date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-06-18 12:20:00,17.52,17.52,17.51,17.51,29600.0,13.862,13.862,13.8541,13.8541,29600.0
2007-06-18 12:30:00,17.51,17.52,17.51,17.52,8400.0,13.8541,13.862,13.8541,13.862,8400.0
2007-06-18 12:40:00,17.52,17.53,17.52,17.53,10000.0,13.862,13.8699,13.862,13.8699,10000.0
2007-06-18 12:50:00,17.53,17.54,17.53,17.54,56800.0,13.8699,13.8778,13.8699,13.8778,56800.0
2007-06-18 13:00:00,17.52,17.53,17.52,17.53,3600.0,13.862,13.8699,13.862,13.8699,3600.0
2007-06-18 13:10:00,17.53,17.54,17.53,17.54,12400.0,13.8699,13.8778,13.8699,13.8778,12400.0
2007-06-18 13:20:00,17.53,17.53,17.53,17.53,7200.0,13.8699,13.8699,13.8699,13.8699,7200.0
2007-06-18 13:30:00,17.53,17.53,17.52,17.52,7200.0,13.8699,13.8699,13.862,13.862,7200.0
2007-06-18 13:40:00,17.51,17.52,17.5,17.51,10400.0,13.8541,13.862,13.8461,13.8541,10400.0
2007-06-18 13:50:00,17.51,17.52,17.5,17.52,32400.0,13.8541,13.862,13.8461,13.862,32400.0
2007-06-18 14:00:00,17.52,17.52,17.5,17.51,18400.0,13.862,13.862,13.8461,13.8541,18400.0
2007-06-18 14:10:00,17.51,17.52,17.51,17.52,20800.0,13.8541,13.862,13.8541,13.862,20800.0
2007-06-18 14:20:00,17.52,17.53,17.52,17.53,18400.0,13.862,13.8699,13.862,13.8699,18400.0
2007-06-18 14:30:00,17.53,17.53,17.52,17.53,12800.0,13.8699,13.8699,13.862,13.8699,12800.0
2007-06-18 14:40:00,17.53,17.53,17.52,17.53,5600.0,13.8699,13.8699,13.862,13.8699,5600.0
2007-06-18 14:50:00,17.53,17.53,17.52,17.52,4400.0,13.8699,13.8699,13.862,13.862,4400.0
2007-06-18 15:00:00,17.52,17.54,17.52,17.53,22000.0,13.862,13.8778,13.862,13.8699,22000.0
2007-06-18 15:10:00,17.54,17.54,17.52,17.52,14000.0,13.8778,13.8778,13.862,13.862,14000.0
2007-06-18 15:20:00,17.52,17.53,17.51,17.51,12400.0,13.862,13.8699,13.8541,13.8541,12400.0
2007-06-18 15:30:00,17.52,17.53,17.52,17.52,8000.0,13.862,13.8699,13.862,13.862,8000.0
2007-06-18 15:40:00,17.53,17.53,17.53,17.53,10400.0,13.8699,13.8699,13.8699,13.8699,10400.0
2007-06-18 15:50:00,17.52,17.52,17.51,17.52,31600.0,13.862,13.862,13.8541,13.862,31600.0
2007-06-18 16:00:00,17.52,17.52,17.51,17.51,6800.0,13.862,13.862,13.8541,13.8541,6800.0
2007-06-18 16:10:00,17.51,17.51,17.51,17.51,0.0,13.8541,13.8541,13.8541,13.8541,0.0
2007-06-19 09:30:00,17.46,17.48,17.46,17.47,190400.0,13.8145,13.8303,13.8145,13.8224,190400.0
2007-06-19 09:40:00,17.47,17.47,17.45,17.45,9600.0,13.8224,13.8224,13.8066,13.8066,9600.0
2007-06-19 09:50:00,17.46,17.46,17.44,17.45,37600.0,13.8145,13.8145,13.7987,13.8066,37600.0
2007-06-19 10:00:00,17.46,17.46,17.43,17.43,46000.0,13.8145,13.8145,13.7908,13.7908,46000.0
2007-06-19 10:10:00,17.45,17.45,17.43,17.45,3600.0,13.8066,13.8066,13.7908,13.8066,3600.0
2007-06-19 10:20:00,17.45,17.47,17.45,17.46,14400.0,13.8066,13.8224,13.8066,13.8145,14400.0
2007-06-19 10:30:00,17.46,17.49,17.46,17.48,95600.0,13.8145,13.8382,13.8145,13.8303,95600.0
2007-06-19 10:40:00,17.48,17.49,17.47,17.48,12800.0,13.8303,13.8382,13.8224,13.8303,12800.0
2007-06-19 10:50:00,17.48,17.49,17.48,17.49,16400.0,13.8303,13.8382,13.8303,13.8382,16400.0
2007-06-19 11:00:00,17.48,17.48,17.47,17.47,55600.0,13.8303,13.8303,13.8224,13.8224,55600.0
2007-06-19 11:10:00,17.48,17.48,17.48,17.48,26400.0,13.8303,13.8303,13.8303,13.8303,26400.0
2007-06-19 11:20:00,17.48,17.48,17.46,17.47,45200.0,13.8303,13.8303,13.8145,13.8224,45200.0
2007-06-19 11:30:00,17.46,17.47,17.46,17.46,35200.0,13.8145,13.8224,13.8145,13.8145,35200.0
2007-06-19 11:40:00,17.46,17.46,17.46,17.46,4400.0,13.8145,13.8145,13.8145,13.8145,4400.0
2007-06-19 11:50:00,17.46,17.48,17.46,17.48,18000.0,13.8145,13.8303,13.8145,13.8303,18000.0
2007-06-19 12:00:00,17.49,17.52,17.49,17.52,101200.0,13.8382,13.862,13.8382,13.862,101200.0
2007-06-19 12:10:00,17.52,17.53,17.51,17.53,8400.0,13.862,13.8699,13.8541,13.8699,8400.0
2007-06-19 12:20:00,17.51,17.52,17.51,17.51,53200.0,13.8541,13.862,13.8541,13.8541,53200.0
2007-06-19 12:30:00,17.5,17.52,17.5,17.51,9600.0,13.8461,13.862,13.8461,13.8541,9600.0
2007-06-19 12:40:00,17.51,17.52,17.51,17.52,11200.0,13.8541,13.862,13.8541,13.862,11200.0
2007-06-19 12:50:00,17.52,17.53,17.52,17.52,26000.0,13.862,13.8699,13.862,13.862,26000.0
2007-06-19 13:00:00,17.52,17.52,17.51,17.51,46400.0,13.862,13.862,13.8541,13.8541,46400.0
2007-06-19 13:10:00,17.51,17.52,17.51,17.52,24800.0,13.8541,13.862,13.8541,13.862,24800.0
2007-06-19 13:20:00,17.53,17.54,17.52,17.52,34800.0,13.8699,13.8778,13.862,13.862,34800.0
2007-06-19 13:30:00,17.52,17.52,17.5,17.5,27600.0,13.862,13.862,13.8461,13.8461,27600.0
2007-06-19 13:40:00,17.5,17.5,17.5,17.5,18800.0,13.8461,13.8461,13.8461,13.8461,18800.0
2007-06-19 13:50:00,17.5,17.5,17.49,17.5,14400.0,13.8461,13.8461,13.8382,13.8461,14400.0
2007-06-19 14:00:00,17.49,17.5,17.48,17.48,44000.0,13.8382,13.8461,13.8303,13.8303,44000.0
2007-06-19 14:10:00,17.48,17.5,17.48,17.49,26400.0,13.8303,13.8461,13.8303,13.8382,26400.0
2007-06-19 14:20:00,17.49,17.49,17.48,17.49,12400.0,13.8382,13.8382,13.8303,13.8382,12400.0
2007-06-19 14:30:00,17.48,17.49,17.47,17.48,52800.0,13.8303,13.8382,13.8224,13.8303,52800.0
2007-06-19 14:40:00,17.49,17.49,17.48,17.49,8400.0,13.8382,13.8382,13.8303,13.8382,8400.0
2007-06-19 14:50:00,17.48,17.49,17.47,17.48,60000.0,13.8303,13.8382,13.8224,13.8303,60000.0
2007-06-19 15:00:00,17.49,17.51,17.48,17.51,116400.0,13.8382,13.8541,13.8303,13.8541,116400.0
2007-06-19 15:10:00,17.51,17.51,17.5,17.51,16800.0,13.8541,13.8541,13.8461,13.8541,16800.0
2007-06-19 15:20:00,17.5,17.52,17.5,17.5,13600.0,13.8461,13.862,13.8461,13.8461,13600.0
2007-06-19 15:30:00,17.5,17.52,17.5,17.52,6400.0,13.8461,13.862,13.8461,13.862,6400.0
2007-06-19 15:40:00,17.53,17.53,17.53,17.53,18000.0,13.8699,13.8699,13.8699,13.8699,18000.0
2007-06-19 15:50:00,17.53,17.53,17.51,17.52,19200.0,13.8699,13.8699,13.8541,13.862,19200.0
2007-06-19 16:00:00,17.53,17.53,17.53,17.53,400.0,13.8699,13.8699,13.8699,13.8699,400.0
2007-06-19 16:10:00,17.53,17.53,17.52,17.52,8000.0,13.8699,13.8699,13.862,13.862,8000.0
2007-06-20 09:30:00,17.55,17.56,17.54,17.55,26400.0,13.8857,13.8936,13.8778,13.8857,26400.0
2007-06-20 09:40:00,17.55,17.57,17.53,17.53,17200.0,13.8857,13.9015,13.8699,13.8699,17200.0
2007-06-20 09:50:00,17.53,17.54,17.51,17.52,36800.0,13.8699,13.8778,13.8541,13.862,36800.0
2007-06-20 10:00:00,17.5,17.51,17.49,17.51,39600.0,13.8461,13.8541,13.8382,13.8541,39600.0
2007-06-20 10:10:00,17.5,17.51,17.5,17.5,22400.0,13.8461,13.8541,13.8461,13.8461,22400.0
2007-06-20 10:20:00,17.51,17.52,17.5,17.52,32000.0,13.8541,13.862,13.8461,13.862,32000.0
2007-06-20 10:30:00,17.52,17.54,17.52,17.54,58800.0,13.862,13.8778,13.862,13.8778,58800.0
2007-06-20 10:40:00,17.54,17.55,17.54,17.54,4400.0,13.8778,13.8857,13.8778,13.8778,4400.0
2007-06-20 10:50:00,17.53,17.54,17.52,17.54,6000.0,13.8699,13.8778,13.862,13.8778,6000.0
2007-06-20 11:00:00,17.55,17.55,17.53,17.53,42800.0,13.8857,13.8857,13.8699,13.8699,42800.0
2007-06-20 11:10:00,17.53,17.53,17.51,17.52,11600.0,13.8699,13.8699,13.8541,13.862,11600.0
2007-06-20 11:20:00,17.52,17.53,17.52,17.53,20800.0,13.862,13.8699,13.862,13.8699,20800.0
2007-06-20 11:30:00,17.53,17.53,17.5,17.5,16400.0,13.8699,13.8699,13.8461,13.8461,16400.0
2007-06-20 11:40:00,17.5,17.51,17.49,17.5,18800.0,13.8461,13.8541,13.8382,13.8461,18800.0
2007-06-20 11:50:00,17.51,17.51,17.48,17.49,59200.0,13.8541,13.8541,13.8303,13.8382,59200.0
2007-06-20 12:00:00,17.49,17.5,17.47,17.48,71200.0,13.8382,13.8461,13.8224,13.8303,71200.0
2007-06-20 12:10:00,17.47,17.5,17.47,17.49,32000.0,13.8224,13.8461,13.8224,13.8382,32000.0
2007-06-20 12:20:00,17.5,17.5,17.49,17.5,33600.0,13.8461,13.8461,13.8382,13.8461,33600.0
2007-06-20 12:30:00,17.5,17.5,17.5,17.5,4800.0,13.8461,13.8461,13.8461,13.8461,4800.0
2007-06-20 12:40:00,17.5,17.5,17.49,17.5,22800.0,13.8461,13.8461,13.8382,13.8461,22800.0
2007-06-20 12:50:00,17.49,17.49,17.49,17.49,9600.0,13.8382,13.8382,13.8382,13.8382,9600.0
2007-06-20 13:00:00,17.49,17.49,17.47,17.47,23600.0,13.8382,13.8382,13.8224,13.8224,23600.0
2007-06-20 13:10:00,17.47,17.47,17.43,17.44,72400.0,13.8224,13.8224,13.7908,13.7987,72400.0
2007-06-20 13:20:00,17.45,17.45,17.42,17.43,12000.0,13.8066,13.8066,13.7828,13.7908,12000.0
2007-06-20 13:30:00,17.45,17.45,17.44,17.45,22800.0,13.8066,13.8066,13.7987,13.8066,22800.0
2007-06-20 13:40:00,17.45,17.45,17.43,17.44,12400.0,13.8066,13.8066,13.7908,13.7987,12400.0
2007-06-20 13:50:00,17.45,17.46,17.45,17.45,18400.0,13.8066,13.8145,13.8066,13.8066,18400.0
2007-06-20 14:00:00,17.44,17.46,17.44,17.46,8800.0,13.7987,13.8145,13.7987,13.8145,8800.0
2007-06-20 14:10:00,17.47,17.47,17.46,17.46,7600.0,13.8224,13.8224,13.8145,13.8145,7600.0
2007-06-20 14:20:00,17.45,17.45,17.42,17.43,54400.0,13.8066,13.8066,13.7828,13.7908,54400.0
2007-06-20 14:30:00,17.43,17.44,17.4,17.41,39200.0,13.7908,13.7987,13.767,13.7749,39200.0
2007-06-20 14:40:00,17.41,17.43,17.4,17.42,86000.0,13.7749,13.7908,13.767,13.7828,86000.0
2007-06-20 14:50:00,17.42,17.43,17.41,17.42,20400.0,13.7828,13.7908,13.7749,13.7828,20400.0
2007-06-20 15:00:00,17.41,17.41,17.38,17.41,61600.0,13.7749,13.7749,13.7512,13.7749,61600.0
2007-06-20 15:10:00,17.4,17.4,17.38,17.39,99200.0,13.767,13.767,13.7512,13.7591,99200.0
2007-06-20 15:20:00,17.39,17.39,17.37,17.37,36400.0,13.7591,13.7591,13.7433,13.7433,36400.0
2007-06-20 15:30:00,17.37,17.38,17.33,17.33,76800.0,13.7433,13.7512,13.7116,13.7116,76800.0
2007-06-20 15:40:00,17.33,17.35,17.33,17.34,26400.0,13.7116,13.7275,13.7116,13.7195,26400.0
2007-06-20 15:50:00,17.31,17.33,17.29,17.3,60800.0,13.6958,13.7116,13.68,13.6879,60800.0
2007-06-20 16:00:00,17.3,17.3,17.3,17.3,0.0,13.6879,13.6879,13.6879,13.6879,0.0
2007-06-20 16:10:00,17.3,17.3,17.3,17.3,0.0,13.6879,13.6879,13.6879,13.6879,0.0
2007-06-21 09:30:00,17.35,17.35,17.3,17.3,58000.0,13.7275,13.7275,13.6879,13.6879,58000.0
2007-06-21 09:40:00,17.3,17.3,17.28,17.29,32400.0,13.6879,13.6879,13.6721,13.68,32400.0
2007-06-21 09:50:00,17.29,17.3,17.25,17.25,40000.0,13.68,13.6879,13.6483,13.6483,40000.0
2007-06-21 10:00:00,17.25,17.27,17.24,17.25,93600.0,13.6483,13.6642,13.6404,13.6483,93600.0
2007-06-21 10:10:00,17.27,17.32,17.27,17.31,92800.0,13.6642,13.7037,13.6642,13.6958,92800.0
2007-06-21 10:20:00,17.34,17.36,17.31,17.34,100400.0,13.7195,13.7354,13.6958,13.7195,100400.0
2007-06-21 10:30:00,17.33,17.35,17.3,17.32,24000.0,13.7116,13.7275,13.6879,13.7037,24000.0
2007-06-21 10:40:00,17.33,17.36,17.32,17.34,154000.0,13.7116,13.7354,13.7037,13.7195,154000.0
2007-06-21 10:50:00,17.36,17.38,17.34,17.36,54000.0,13.7354,13.7512,13.7195,13.7354,54000.0
2007-06-21 11:00:00,17.37,17.38,17.35,17.35,58000.0,13.7433,13.7512,13.7275,13.7275,58000.0
2007-06-21 11:10:00,17.34,17.36,17.34,17.36,98800.0,13.7195,13.7354,13.7195,13.7354,98800.0
2007-06-21 11:20:00,17.36,17.36,17.34,17.34,27600.0,13.7354,13.7354,13.7195,13.7195,27600.0
2007-06-21 11:30:00,17.34,17.34,17.31,17.32,17200.0,13.7195,13.7195,13.6958,13.7037,17200.0
2007-06-21 11:40:00,17.31,17.32,17.31,17.32,16000.0,13.6958,13.7037,13.6958,13.7037,16000.0
2007-06-21 11:50:00,17.31,17.31,17.29,17.31,24800.0,13.6958,13.6958,13.68,13.6958,24800.0
2007-06-21 12:00:00,17.31,17.34,17.31,17.32,74000.0,13.6958,13.7195,13.6958,13.7037,74000.0
2007-06-21 12:10:00,17.32,17.33,17.29,17.3,51200.0,13.7037,13.7116,13.68,13.6879,51200.0
2007-06-21 12:20:00,17.29,17.3,17.28,17.3,18800.0,13.68,13.6879,13.6721,13.6879,18800.0
2007-06-21 12:30:00,17.28,17.31,17.28,17.31,32000.0,13.6721,13.6958,13.6721,13.6958,32000.0
2007-06-21 12:40:00,17.32,17.34,17.29,17.33,71600.0,13.7037,13.7195,13.68,13.7116,71600.0
2007-06-21 12:50:00,17.33,17.33,17.31,17.32,21200.0,13.7116,13.7116,13.6958,13.7037,21200.0
2007-06-21 13:00:00,17.33,17.36,17.32,17.36,7600.0,13.7116,13.7354,13.7037,13.7354,7600.0
2007-06-21 13:10:00,17.36,17.38,17.35,17.37,33600.0,13.7354,13.7512,13.7275,13.7433,33600.0
2007-06-21 13:20:00,17.37,17.37,17.36,17.37,7200.0,13.7433,13.7433,13.7354,13.7433,7200.0
2007-06-21 13:30:00,17.39,17.4,17.39,17.4,40800.0,13.7591,13.767,13.7591,13.767,40800.0
2007-06-21 13:40:00,17.39,17.42,17.39,17.41,20400.0,13.7591,13.7828,13.7591,13.7749,20400.0
2007-06-21 13:50:00,17.41,17.41,17.4,17.41,30400.0,13.7749,13.7749,13.767,13.7749,30400.0
2007-06-21 14:00:00,17.42,17.42,17.4,17.4,13200.0,13.7828,13.7828,13.767,13.767,13200.0
2007-06-21 14:10:00,17.39,17.41,17.39,17.41,17600.0,13.7591,13.7749,13.7591,13.7749,17600.0
2007-06-21 14:20:00,17.41,17.41,17.38,17.38,28000.0,13.7749,13.7749,13.7512,13.7512,28000.0
2007-06-21 14:30:00,17.37,17.38,17.35,17.35,10800.0,13.7433,13.7512,13.7275,13.7275,10800.0
2007-06-21 14:40:00,17.36,17.38,17.35,17.36,47600.0,13.7354,13.7512,13.7275,13.7354,47600.0
2007-06-21 14:50:00,17.35,17.38,17.35,17.37,46400.0,13.7275,13.7512,13.7275,13.7433,46400.0
2007-06-21 15:00:00,17.38,17.39,17.38,17.39,26000.0,13.7512,13.7591,13.7512,13.7591,26000.0
2007-06-21 15:10:00,17.37,17.39,17.36,17.38,12800.0,13.7433,13.7591,13.7354,13.7512,12800.0
2007-06-21 15:20:00,17.38,17.39,17.38,17.39,19200.0,13.7512,13.7591,13.7512,13.7591,19200.0
2007-06-21 15:30:00,17.4,17.41,17.39,17.41,29200.0,13.767,13.7749,13.7591,13.7749,29200.0
2007-06-21 15:40:00,17.41,17.41,17.39,17.4,38800.0,13.7749,13.7749,13.7591,13.767,38800.0
2007-06-21 15:50:00,17.39,17.41,17.39,17.4,22800.0,13.7591,13.7749,13.7591,13.767,22800.0
2007-06-21 16:00:00,17.41,17.41,17.41,17.41,400.0,13.7749,13.7749,13.7749,13.7749,400.0
2007-06-21 16:10:00,17.41,17.41,17.41,17.41,0.0,13.7749,13.7749,13.7749,13.7749,0.0
2007-06-22 09:30:00,17.35,17.37,17.33,17.37,23200.0,13.7275,13.7433,13.7116,13.7433,23200.0
2007-06-22 09:40:00,17.38,17.38,17.32,17.33,43600.0,13.7512,13.7512,13.7037,13.7116,43600.0
2007-06-22 09:50:00,17.35,17.35,17.34,17.35,38400.0,13.7275,13.7275,13.7195,13.7275,38400.0
2007-06-22 10:00:00,17.35,17.35,17.32,17.32,24800.0,13.7275,13.7275,13.7037,13.7037,24800.0
2007-06-22 10:10:00,17.31,17.34,17.31,17.34,4400.0,13.6958,13.7195,13.6958,13.7195,4400.0
2007-06-22 10:20:00,17.34,17.34,17.31,17.31,9600.0,13.7195,13.7195,13.6958,13.6958,9600.0
2007-06-22 10:30:00,17.31,17.32,17.29,17.32,8000.0,13.6958,13.7037,13.68,13.7037,8000.0
2007-06-22 10:40:00,17.32,17.34,17.32,17.34,1600.0,13.7037,13.7195,13.7037,13.7195,1600.0
2007-06-22 10:50:00,17.35,17.35,17.33,17.33,4800.0,13.7275,13.7275,13.7116,13.7116,4800.0
2007-06-22 11:00:00,17.33,17.33,17.31,17.32,12800.0,13.7116,13.7116,13.6958,13.7037,12800.0
2007-06-22 11:10:00,17.33,17.33,17.32,17.32,4400.0,13.7116,13.7116,13.7037,13.7037,4400.0
2007-06-22 11:20:00,17.32,17.34,17.32,17.34,5200.0,13.7037,13.7195,13.7037,13.7195,5200.0
2007-06-22 11:30:00,17.35,17.35,17.34,17.34,2400.0,13.7275,13.7275,13.7195,13.7195,2400.0
2007-06-22 11:40:00,17.31,17.32,17.3,17.3,16400.0,13.6958,13.7037,13.6879,13.6879,16400.0
2007-06-22 11:50:00,17.31,17.31,17.31,17.31,3200.0,13.6958,13.6958,13.6958,13.6958,3200.0
2007-06-22 12:00:00,17.32,17.32,17.32,17.32,2000.0,13.7037,13.7037,13.7037,13.7037,2000.0
2007-06-22 12:10:00,17.3,17.3,17.26,17.26,8800.0,13.6879,13.6879,13.6562,13.6562,8800.0
2007-06-22 12:20:00,17.25,17.27,17.21,17.22,136400.0,13.6483,13.6642,13.6167,13.6246,136400.0
2007-06-22 12:30:00,17.21,17.24,17.18,17.24,47600.0,13.6167,13.6404,13.593,13.6404,47600.0
2007-06-22 12:40:00,17.23,17.25,17.22,17.24,29200.0,13.6325,13.6483,13.6246,13.6404,29200.0
2007-06-22 12:50:00,17.24,17.25,17.22,17.23,39600.0,13.6404,13.6483,13.6246,13.6325,39600.0
2007-06-22 13:00:00,17.22,17.23,17.18,17.21,34000.0,13.6246,13.6325,13.593,13.6167,34000.0
2007-06-22 13:10:00,17.21,17.23,17.2,17.23,28400.0,13.6167,13.6325,13.6088,13.6325,28400.0
2007-06-22 13:20:00,17.22,17.27,17.22,17.26,35200.0,13.6246,13.6642,13.6246,13.6562,35200.0
2007-06-22 13:30:00,17.27,17.27,17.25,17.25,7200.0,13.6642,13.6642,13.6483,13.6483,7200.0
2007-06-22 13:40:00,17.26,17.27,17.25,17.25,11600.0,13.6562,13.6642,13.6483,13.6483,11600.0
2007-06-22 13:50:00,17.26,17.26,17.23,17.24,75200.0,13.6562,13.6562,13.6325,13.6404,75200.0
2007-06-22 14:00:00,17.24,17.24,17.21,17.21,16400.0,13.6404,13.6404,13.6167,13.6167,16400.0
2007-06-22 14:10:00,17.23,17.24,17.23,17.23,13200.0,13.6325,13.6404,13.6325,13.6325,13200.0
2007-06-22 14:20:00,17.23,17.25,17.21,17.25,25200.0,13.6325,13.6483,13.6167,13.6483,25200.0
2007-06-22 14:30:00,17.26,17.26,17.23,17.25,33200.0,13.6562,13.6562,13.6325,13.6483,33200.0
2007-06-22 14:40:00,17.25,17.26,17.25,17.25,28400.0,13.6483,13.6562,13.6483,13.6483,28400.0
2007-06-22 14:50:00,17.25,17.27,17.24,17.25,27200.0,13.6483,13.6642,13.6404,13.6483,27200.0
2007-06-22 15:00:00,17.25,17.26,17.24,17.25,18000.0,13.6483,13.6562,13.6404,13.6483,18000.0
2007-06-22 15:10:00,17.24,17.25,17.24,17.25,15200.0,13.6404,13.6483,13.6404,13.6483,15200.0
2007-06-22 15:20:00,17.25,17.27,17.22,17.22,15600.0,13.6483,13.6642,13.6246,13.6246,15600.0
2007-06-22 15:30:00,17.23,17.24,17.2,17.21,16000.0,13.6325,13.6404,13.6088,13.6167,16000.0
2007-06-22 15:40:00,17.21,17.21,17.18,17.2,10000.0,13.6167,13.6167,13.593,13.6088,10000.0
2007-06-22 15:50:00,17.21,17.23,17.21,17.22,10800.0,13.6167,13.6325,13.6167,13.6246,10800.0
2007-06-22 16:00:00,17.22,17.22,17.22,17.22,0.0,13.6246,13.6246,13.6246,13.6246,0.0
2007-06-22 16:10:00,17.23,17.24,17.23,17.24,3600.0,13.6325,13.6404,13.6325,13.6404,3600.0
2007-06-25 09:30:00,17.23,17.23,17.2,17.2,45200.0,13.6325,13.6325,13.6088,13.6088,45200.0
2007-06-25 09:40:00,17.2,17.22,17.14,17.16,30800.0,13.6088,13.6246,13.5613,13.5771,30800.0
2007-06-25 09:50:00,17.15,17.18,17.14,17.18,72400.0,13.5692,13.593,13.5613,13.593,72400.0
2007-06-25 10:00:00,17.18,17.21,17.18,17.19,95600.0,13.593,13.6167,13.593,13.6009,95600.0
2007-06-25 10:10:00,17.19,17.26,17.19,17.25,94400.0,13.6009,13.6562,13.6009,13.6483,94400.0
2007-06-25 10:20:00,17.25,17.26,17.25,17.25,16400.0,13.6483,13.6562,13.6483,13.6483,16400.0
2007-06-25 10:30:00,17.26,17.27,17.24,17.24,18000.0,13.6562,13.6642,13.6404,13.6404,18000.0
2007-06-25 10:40:00,17.24,17.25,17.23,17.24,26800.0,13.6404,13.6483,13.6325,13.6404,26800.0
2007-06-25 10:50:00,17.24,17.28,17.23,17.28,20800.0,13.6404,13.6721,13.6325,13.6721,20800.0
2007-06-25 11:00:00,17.28,17.3,17.28,17.28,30800.0,13.6721,13.6879,13.6721,13.6721,30800.0
2007-06-25 11:10:00,17.28,17.3,17.28,17.29,28400.0,13.6721,13.6879,13.6721,13.68,28400.0
2007-06-25 11:20:00,17.29,17.3,17.29,17.3,7200.0,13.68,13.6879,13.68,13.6879,7200.0
2007-06-25 11:30:00,17.3,17.3,17.27,17.27,16800.0,13.6879,13.6879,13.6642,13.6642,16800.0
2007-06-25 11:40:00,17.26,17.27,17.26,17.27,18000.0,13.6562,13.6642,13.6562,13.6642,18000.0
2007-06-25 11:50:00,17.28,17.28,17.27,17.27,21600.0,13.6721,13.6721,13.6642,13.6642,21600.0
2007-06-25 12:00:00,17.28,17.3,17.28,17.3,29200.0,13.6721,13.6879,13.6721,13.6879,29200.0
2007-06-25 12:10:00,17.3,17.31,17.29,17.3,160800.0,13.6879,13.6958,13.68,13.6879,160800.0
2007-06-25 12:20:00,17.3,17.3,17.3,17.3,36000.0,13.6879,13.6879,13.6879,13.6879,36000.0
2007-06-25 12:30:00,17.29,17.3,17.29,17.3,49600.0,13.68,13.6879,13.68,13.6879,49600.0
2007-06-25 12:40:00,17.3,17.3,17.29,17.29,13200.0,13.6879,13.6879,13.68,13.68,13200.0
2007-06-25 12:50:00,17.29,17.3,17.28,17.28,15600.0,13.68,13.6879,13.6721,13.6721,15600.0
2007-06-25 13:00:00,17.28,17.29,17.28,17.28,25600.0,13.6721,13.68,13.6721,13.6721,25600.0
2007-06-25 13:10:00,17.28,17.29,17.28,17.28,10800.0,13.6721,13.68,13.6721,13.6721,10800.0
2007-06-25 13:20:00,17.27,17.29,17.27,17.28,15600.0,13.6642,13.68,13.6642,13.6721,15600.0
2007-06-25 13:30:00,17.28,17.29,17.28,17.29,13600.0,13.6721,13.68,13.6721,13.68,13600.0
2007-06-25 13:40:00,17.29,17.29,17.27,17.28,31600.0,13.68,13.68,13.6642,13.6721,31600.0
2007-06-25 13:50:00,17.28,17.28,17.26,17.27,14000.0,13.6721,13.6721,13.6562,13.6642,14000.0
2007-06-25 14:00:00,17.26,17.27,17.25,17.25,30000.0,13.6562,13.6642,13.6483,13.6483,30000.0
2007-06-25 14:10:00,17.25,17.25,17.2,17.22,73200.0,13.6483,13.6483,13.6088,13.6246,73200.0
2007-06-25 14:20:00,17.21,17.22,17.2,17.2,17200.0,13.6167,13.6246,13.6088,13.6088,17200.0
2007-06-25 14:30:00,17.2,17.2,17.12,17.15,100800.0,13.6088,13.6088,13.5455,13.5692,100800.0
2007-06-25 14:40:00,17.14,17.16,17.11,17.11,78400.0,13.5613,13.5771,13.5376,13.5376,78400.0
2007-06-25 14:50:00,17.11,17.14,17.1,17.13,63200.0,13.5376,13.5613,13.5297,13.5534,63200.0
2007-06-25 15:00:00,17.12,17.13,17.09,17.1,43200.0,13.5455,13.5534,13.5217,13.5297,43200.0
2007-06-25 15:10:00,17.1,17.13,17.08,17.11,76000.0,13.5297,13.5534,13.5138,13.5376,76000.0
2007-06-25 15:20:00,17.12,17.16,17.11,17.14,44000.0,13.5455,13.5771,13.5376,13.5613,44000.0
2007-06-25 15:30:00,17.15,17.18,17.15,17.16,31600.0,13.5692,13.593,13.5692,13.5771,31600.0
2007-06-25 15:40:00,17.18,17.18,17.12,17.13,146400.0,13.593,13.593,13.5455,13.5534,146400.0
2007-06-25 15:50:00,17.13,17.15,17.12,17.14,274800.0,13.5534,13.5692,13.5455,13.5613,274800.0
2007-06-25 16:00:00,17.15,17.15,17.15,17.15,800.0,13.5692,13.5692,13.5692,13.5692,800.0
2007-06-25 16:10:00,17.16,17.16,17.16,17.16,2000.0,13.5771,13.5771,13.5771,13.5771,2000.0
2007-06-26 09:30:00,17.22,17.24,17.19,17.2,41600.0,13.6246,13.6404,13.6009,13.6088,41600.0
2007-06-26 09:40:00,17.2,17.21,17.18,17.19,30800.0,13.6088,13.6167,13.593,13.6009,30800.0
2007-06-26 09:50:00,17.2,17.21,17.18,17.2,30000.0,13.6088,13.6167,13.593,13.6088,30000.0
2007-06-26 10:00:00,17.2,17.24,17.18,17.2,205200.0,13.6088,13.6404,13.593,13.6088,205200.0
2007-06-26 10:10:00,17.18,17.2,17.17,17.17,34000.0,13.593,13.6088,13.585,13.585,34000.0
2007-06-26 10:20:00,17.17,17.17,17.14,17.14,43200.0,13.585,13.585,13.5613,13.5613,43200.0
2007-06-26 10:30:00,17.15,17.19,17.15,17.19,10800.0,13.5692,13.6009,13.5692,13.6009,10800.0
2007-06-26 10:40:00,17.2,17.2,17.14,17.15,87200.0,13.6088,13.6088,13.5613,13.5692,87200.0
2007-06-26 10:50:00,17.16,17.16,17.14,17.14,18800.0,13.5771,13.5771,13.5613,13.5613,18800.0
2007-06-26 11:00:00,17.11,17.15,17.11,17.15,32000.0,13.5376,13.5692,13.5376,13.5692,32000.0
2007-06-26 11:10:00,17.14,17.18,17.14,17.17,44800.0,13.5613,13.593,13.5613,13.585,44800.0
2007-06-26 11:20:00,17.17,17.17,17.16,17.16,8800.0,13.585,13.585,13.5771,13.5771,8800.0
2007-06-26 11:30:00,17.16,17.2,17.16,17.19,28000.0,13.5771,13.6088,13.5771,13.6009,28000.0
2007-06-26 11:40:00,17.19,17.22,17.18,17.22,26000.0,13.6009,13.6246,13.593,13.6246,26000.0
2007-06-26 11:50:00,17.22,17.22,17.2,17.22,22400.0,13.6246,13.6246,13.6088,13.6246,22400.0
2007-06-26 12:00:00,17.23,17.25,17.22,17.22,36400.0,13.6325,13.6483,13.6246,13.6246,36400.0
2007-06-26 12:10:00,17.22,17.22,17.2,17.2,21600.0,13.6246,13.6246,13.6088,13.6088,21600.0
2007-06-26 12:20:00,17.2,17.22,17.2,17.22,18400.0,13.6088,13.6246,13.6088,13.6246,18400.0
2007-06-26 12:30:00,17.22,17.22,17.17,17.18,44800.0,13.6246,13.6246,13.585,13.593,44800.0
2007-06-26 12:40:00,17.18,17.21,17.18,17.21,11600.0,13.593,13.6167,13.593,13.6167,11600.0
2007-06-26 12:50:00,17.2,17.21,17.18,17.19,67200.0,13.6088,13.6167,13.593,13.6009,67200.0
2007-06-26 13:00:00,17.2,17.2,17.19,17.2,6800.0,13.6088,13.6088,13.6009,13.6088,6800.0
2007-06-26 13:10:00,17.21,17.23,17.21,17.21,16000.0,13.6167,13.6325,13.6167,13.6167,16000.0
2007-06-26 13:20:00,17.21,17.22,17.19,17.19,21200.0,13.6167,13.6246,13.6009,13.6009,21200.0
2007-06-26 13:30:00,17.2,17.2,17.17,17.18,36000.0,13.6088,13.6088,13.585,13.593,36000.0
2007-06-26 13:40:00,17.18,17.2,17.15,17.16,44400.0,13.593,13.6088,13.5692,13.5771,44400.0
2007-06-26 13:50:00,17.16,17.17,17.15,17.17,31200.0,13.5771,13.585,13.5692,13.585,31200.0
2007-06-26 14:00:00,17.17,17.17,17.16,17.16,24800.0,13.585,13.585,13.5771,13.5771,24800.0
2007-06-26 14:10:00,17.16,17.17,17.14,17.16,70800.0,13.5771,13.585,13.5613,13.5771,70800.0
2007-06-26 14:20:00,17.15,17.15,17.12,17.13,32400.0,13.5692,13.5692,13.5455,13.5534,32400.0
2007-06-26 14:30:00,17.12,17.14,17.09,17.09,43600.0,13.5455,13.5613,13.5217,13.5217,43600.0
2007-06-26 14:40:00,17.08,17.12,17.08,17.12,85200.0,13.5138,13.5455,13.5138,13.5455,85200.0
2007-06-26 14:50:00,17.12,17.13,17.09,17.1,23600.0,13.5455,13.5534,13.5217,13.5297,23600.0
2007-06-26 15:00:00,17.09,17.1,17.06,17.09,66400.0,13.5217,13.5297,13.498,13.5217,66400.0
2007-06-26 15:10:00,17.08,17.13,17.08,17.11,89600.0,13.5138,13.5534,13.5138,13.5376,89600.0
2007-06-26 15:20:00,17.11,17.11,17.1,17.11,56800.0,13.5376,13.5376,13.5297,13.5376,56800.0
2007-06-26 15:30:00,17.11,17.13,17.11,17.12,66800.0,13.5376,13.5534,13.5376,13.5455,66800.0
2007-06-26 15:40:00,17.11,17.11,17.09,17.1,59200.0,13.5376,13.5376,13.5217,13.5297,59200.0
2007-06-26 15:50:00,17.11,17.11,17.09,17.09,64800.0,13.5376,13.5376,13.5217,13.5217,64800.0
2007-06-26 16:00:00,17.09,17.09,17.02,17.03,147600.0,13.5217,13.5217,13.4664,13.4743,147600.0
2007-06-26 16:10:00,17.03,17.03,17.03,17.03,800.0,13.4743,13.4743,13.4743,13.4743,800.0
2007-06-27 09:30:00,17.0,17.03,17.0,17.03,54800.0,13.4505,13.4743,13.4505,13.4743,54800.0
2007-06-27 09:40:00,17.03,17.04,17.02,17.03,12000.0,13.4743,13.4822,13.4664,13.4743,12000.0
2007-06-27 09:50:00,17.06,17.07,17.05,17.05,18000.0,13.498,13.5059,13.4901,13.4901,18000.0
2007-06-27 10:00:00,17.03,17.07,17.03,17.05,29200.0,13.4743,13.5059,13.4743,13.4901,29200.0
2007-06-27 10:10:00,17.06,17.06,17.04,17.05,20000.0,13.498,13.498,13.4822,13.4901,20000.0
2007-06-27 10:20:00,17.04,17.07,17.04,17.07,34400.0,13.4822,13.5059,13.4822,13.5059,34400.0
2007-06-27 10:30:00,17.06,17.1,17.06,17.1,33600.0,13.498,13.5297,13.498,13.5297,33600.0
2007-06-27 10:40:00,17.1,17.1,17.07,17.07,34800.0,13.5297,13.5297,13.5059,13.5059,34800.0
2007-06-27 10:50:00,17.08,17.08,17.07,17.07,12800.0,13.5138,13.5138,13.5059,13.5059,12800.0
2007-06-27 11:00:00,17.07,17.08,17.05,17.07,26000.0,13.5059,13.5138,13.4901,13.5059,26000.0
2007-06-27 11:10:00,17.09,17.13,17.09,17.11,107600.0,13.5217,13.5534,13.5217,13.5376,107600.0
2007-06-27 11:20:00,17.11,17.12,17.11,17.11,34400.0,13.5376,13.5455,13.5376,13.5376,34400.0
2007-06-27 11:30:00,17.11,17.11,17.09,17.09,13600.0,13.5376,13.5376,13.5217,13.5217,13600.0
2007-06-27 11:40:00,17.1,17.1,17.08,17.08,7200.0,13.5297,13.5297,13.5138,13.5138,7200.0
2007-06-27 11:50:00,17.09,17.1,17.09,17.1,18800.0,13.5217,13.5297,13.5217,13.5297,18800.0
2007-06-27 12:00:00,17.09,17.14,17.09,17.13,16400.0,13.5217,13.5613,13.5217,13.5534,16400.0
2007-06-27 12:10:00,17.13,17.13,17.11,17.11,4800.0,13.5534,13.5534,13.5376,13.5376,4800.0
2007-06-27 12:20:00,17.12,17.13,17.11,17.12,20400.0,13.5455,13.5534,13.5376,13.5455,20400.0
2007-06-27 12:30:00,17.12,17.15,17.12,17.15,7600.0,13.5455,13.5692,13.5455,13.5692,7600.0
2007-06-27 12:40:00,17.14,17.14,17.12,17.13,64400.0,13.5613,13.5613,13.5455,13.5534,64400.0
2007-06-27 12:50:00,17.13,17.14,17.12,17.13,21600.0,13.5534,13.5613,13.5455,13.5534,21600.0
2007-06-27 13:00:00,17.13,17.14,17.13,17.13,100000.0,13.5534,13.5613,13.5534,13.5534,100000.0
2007-06-27 13:10:00,17.12,17.12,17.09,17.1,21200.0,13.5455,13.5455,13.5217,13.5297,21200.0
2007-06-27 13:20:00,17.1,17.11,17.1,17.11,24000.0,13.5297,13.5376,13.5297,13.5376,24000.0
2007-06-27 13:30:00,17.11,17.11,17.08,17.08,8800.0,13.5376,13.5376,13.5138,13.5138,8800.0
2007-06-27 13:40:00,17.09,17.11,17.09,17.11,58800.0,13.5217,13.5376,13.5217,13.5376,58800.0
2007-06-27 13:50:00,17.11,17.13,17.11,17.13,86000.0,13.5376,13.5534,13.5376,13.5534,86000.0
2007-06-27 14:00:00,17.14,17.15,17.14,17.14,39600.0,13.5613,13.5692,13.5613,13.5613,39600.0
2007-06-27 14:10:00,17.14,17.18,17.14,17.17,325200.0,13.5613,13.593,13.5613,13.585,325200.0
2007-06-27 14:20:00,17.17,17.19,17.17,17.19,148400.0,13.585,13.6009,13.585,13.6009,148400.0
2007-06-27 14:30:00,17.18,17.2,17.18,17.2,32400.0,13.593,13.6088,13.593,13.6088,32400.0
2007-06-27 14:40:00,17.2,17.21,17.18,17.2,26400.0,13.6088,13.6167,13.593,13.6088,26400.0
2007-06-27 14:50:00,17.2,17.2,17.18,17.18,33600.0,13.6088,13.6088,13.593,13.593,33600.0
2007-06-27 15:00:00,17.19,17.22,17.19,17.21,32800.0,13.6009,13.6246,13.6009,13.6167,32800.0
2007-06-27 15:10:00,17.21,17.22,17.21,17.21,5600.0,13.6167,13.6246,13.6167,13.6167,5600.0
2007-06-27 15:20:00,17.21,17.22,17.2,17.22,36400.0,13.6167,13.6246,13.6088,13.6246,36400.0
2007-06-27 15:30:00,17.21,17.24,17.21,17.24,24000.0,13.6167,13.6404,13.6167,13.6404,24000.0
2007-06-27 15:40:00,17.24,17.25,17.23,17.24,80800.0,13.6404,13.6483,13.6325,13.6404,80800.0
2007-06-27 15:50:00,17.24,17.25,17.24,17.25,85600.0,13.6404,13.6483,13.6404,13.6483,85600.0
2007-06-27 16:00:00,17.24,17.24,17.24,17.24,400.0,13.6404,13.6404,13.6404,13.6404,400.0
2007-06-27 16:10:00,17.24,17.24,17.24,17.24,0.0,13.6404,13.6404,13.6404,13.6404,0.0
2007-06-28 09:30:00,17.28,17.28,17.28,17.28,9200.0,13.6721,13.6721,13.6721,13.6721,9200.0
2007-06-28 09:40:00,17.28,17.28,17.25,17.27,91600.0,13.6721,13.6721,13.6483,13.6642,91600.0
2007-06-28 09:50:00,17.26,17.27,17.25,17.26,30800.0,13.6562,13.6642,13.6483,13.6562,30800.0
2007-06-28 10:00:00,17.27,17.29,17.27,17.28,56400.0,13.6642,13.68,13.6642,13.6721,56400.0
2007-06-28 10:10:00,17.29,17.29,17.28,17.28,4000.0,13.68,13.68,13.6721,13.6721,4000.0
2007-06-28 10:20:00,17.29,17.29,17.25,17.27,46000.0,13.68,13.68,13.6483,13.6642,46000.0
2007-06-28 10:30:00,17.28,17.28,17.25,17.25,38800.0,13.6721,13.6721,13.6483,13.6483,38800.0
2007-06-28 10:40:00,17.26,17.27,17.25,17.27,26000.0,13.6562,13.6642,13.6483,13.6642,26000.0
2007-06-28 10:50:00,17.27,17.27,17.25,17.25,14000.0,13.6642,13.6642,13.6483,13.6483,14000.0
2007-06-28 11:00:00,17.27,17.27,17.25,17.25,17600.0,13.6642,13.6642,13.6483,13.6483,17600.0
2007-06-28 11:10:00,17.25,17.28,17.25,17.28,39200.0,13.6483,13.6721,13.6483,13.6721,39200.0
2007-06-28 11:20:00,17.27,17.28,17.27,17.27,40400.0,13.6642,13.6721,13.6642,13.6642,40400.0
2007-06-28 11:30:00,17.27,17.28,17.27,17.28,39200.0,13.6642,13.6721,13.6642,13.6721,39200.0
2007-06-28 11:40:00,17.28,17.28,17.27,17.27,16800.0,13.6721,13.6721,13.6642,13.6642,16800.0
2007-06-28 11:50:00,17.28,17.31,17.28,17.31,15600.0,13.6721,13.6958,13.6721,13.6958,15600.0
2007-06-28 12:00:00,17.3,17.31,17.3,17.31,82000.0,13.6879,13.6958,13.6879,13.6958,82000.0
2007-06-28 12:10:00,17.31,17.31,17.3,17.31,98400.0,13.6958,13.6958,13.6879,13.6958,98400.0
2007-06-28 12:20:00,17.31,17.32,17.3,17.31,66800.0,13.6958,13.7037,13.6879,13.6958,66800.0
2007-06-28 12:30:00,17.31,17.33,17.31,17.32,28800.0,13.6958,13.7116,13.6958,13.7037,28800.0
2007-06-28 12:40:00,17.32,17.32,17.31,17.32,33600.0,13.7037,13.7037,13.6958,13.7037,33600.0
2007-06-28 12:50:00,17.32,17.32,17.31,17.32,56400.0,13.7037,13.7037,13.6958,13.7037,56400.0
2007-06-28 13:00:00,17.31,17.31,17.3,17.3,44400.0,13.6958,13.6958,13.6879,13.6879,44400.0
2007-06-28 13:10:00,17.31,17.31,17.3,17.3,6800.0,13.6958,13.6958,13.6879,13.6879,6800.0
2007-06-28 13:20:00,17.3,17.31,17.3,17.31,16400.0,13.6879,13.6958,13.6879,13.6958,16400.0
2007-06-28 13:30:00,17.31,17.31,17.31,17.31,6000.0,13.6958,13.6958,13.6958,13.6958,6000.0
2007-06-28 13:40:00,17.31,17.31,17.31,17.31,32800.0,13.6958,13.6958,13.6958,13.6958,32800.0
2007-06-28 13:50:00,17.32,17.34,17.31,17.32,49200.0,13.7037,13.7195,13.6958,13.7037,49200.0
2007-06-28 14:00:00,17.32,17.32,17.31,17.32,27600.0,13.7037,13.7037,13.6958,13.7037,27600.0
2007-06-28 14:10:00,17.32,17.36,17.27,17.35,322000.0,13.7037,13.7354,13.6642,13.7275,322000.0
2007-06-28 14:20:00,17.35,17.35,17.31,17.31,93200.0,13.7275,13.7275,13.6958,13.6958,93200.0
2007-06-28 14:30:00,17.31,17.31,17.24,17.25,156000.0,13.6958,13.6958,13.6404,13.6483,156000.0
2007-06-28 14:40:00,17.25,17.33,17.25,17.31,106800.0,13.6483,13.7116,13.6483,13.6958,106800.0
2007-06-28 14:50:00,17.3,17.31,17.29,17.3,115200.0,13.6879,13.6958,13.68,13.6879,115200.0
2007-06-28 15:00:00,17.3,17.3,17.26,17.29,47600.0,13.6879,13.6879,13.6562,13.68,47600.0
2007-06-28 15:10:00,17.29,17.31,17.29,17.29,19600.0,13.68,13.6958,13.68,13.68,19600.0
2007-06-28 15:20:00,17.29,17.31,17.29,17.3,76800.0,13.68,13.6958,13.68,13.6879,76800.0
2007-06-28 15:30:00,17.3,17.31,17.3,17.3,34800.0,13.6879,13.6958,13.6879,13.6879,34800.0
2007-06-28 15:40:00,17.31,17.31,17.25,17.26,36000.0,13.6958,13.6958,13.6483,13.6562,36000.0
2007-06-28 15:50:00,17.26,17.27,17.25,17.25,94400.0,13.6562,13.6642,13.6483,13.6483,94400.0
2007-06-28 16:00:00,17.25,17.25,17.25,17.25,0.0,13.6483,13.6483,13.6483,13.6483,0.0
2007-06-28 16:10:00,17.25,17.25,17.25,17.25,0.0,13.6483,13.6483,13.6483,13.6483,0.0
2007-06-29 09:30:00,17.27,17.27,17.23,17.23,39600.0,13.7038,13.7038,13.6721,13.6721,39600.0
2007-06-29 09:40:00,17.23,17.28,17.23,17.27,20400.0,13.6721,13.7117,13.6721,13.7038,20400.0
2007-06-29 09:50:00,17.27,17.31,17.27,17.28,47200.0,13.7038,13.7356,13.7038,13.7117,47200.0
2007-06-29 10:00:00,17.29,17.33,17.29,17.32,40800.0,13.7197,13.7514,13.7197,13.7435,40800.0
2007-06-29 10:10:00,17.32,17.32,17.3,17.3,20800.0,13.7435,13.7435,13.7276,13.7276,20800.0
2007-06-29 10:20:00,17.29,17.29,17.28,17.29,4000.0,13.7197,13.7197,13.7117,13.7197,4000.0
2007-06-29 10:30:00,17.29,17.29,17.29,17.29,3600.0,13.7197,13.7197,13.7197,13.7197,3600.0
2007-06-29 10:40:00,17.29,17.3,17.29,17.29,60800.0,13.7197,13.7276,13.7197,13.7197,60800.0
2007-06-29 10:50:00,17.29,17.29,17.28,17.29,4800.0,13.7197,13.7197,13.7117,13.7197,4800.0
2007-06-29 11:00:00,17.28,17.29,17.25,17.26,34800.0,13.7117,13.7197,13.6879,13.6959,34800.0
2007-06-29 11:10:00,17.26,17.27,17.26,17.27,51600.0,13.6959,13.7038,13.6959,13.7038,51600.0
2007-06-29 11:20:00,17.28,17.28,17.27,17.28,36800.0,13.7117,13.7117,13.7038,13.7117,36800.0
2007-06-29 11:30:00,17.28,17.29,17.27,17.29,10800.0,13.7117,13.7197,13.7038,13.7197,10800.0
2007-06-29 11:40:00,17.29,17.29,17.28,17.28,26800.0,13.7197,13.7197,13.7117,13.7117,26800.0
2007-06-29 11:50:00,17.28,17.28,17.26,17.26,4400.0,13.7117,13.7117,13.6959,13.6959,4400.0
2007-06-29 12:00:00,17.26,17.27,17.25,17.26,18000.0,13.6959,13.7038,13.6879,13.6959,18000.0
2007-06-29 12:10:00,17.26,17.26,17.22,17.22,59600.0,13.6959,13.6959,13.6641,13.6641,59600.0
2007-06-29 12:20:00,17.22,17.23,17.21,17.23,72400.0,13.6641,13.6721,13.6562,13.6721,72400.0
2007-06-29 12:30:00,17.23,17.23,17.18,17.21,127200.0,13.6721,13.6721,13.6324,13.6562,127200.0
2007-06-29 12:40:00,17.2,17.22,17.2,17.21,79200.0,13.6483,13.6641,13.6483,13.6562,79200.0
2007-06-29 12:50:00,17.21,17.22,17.21,17.21,34400.0,13.6562,13.6641,13.6562,13.6562,34400.0
2007-06-29 13:00:00,17.21,17.22,17.2,17.2,54400.0,13.6562,13.6641,13.6483,13.6483,54400.0
2007-06-29 13:10:00,17.2,17.21,17.18,17.18,99600.0,13.6483,13.6562,13.6324,13.6324,99600.0
2007-06-29 13:20:00,17.2,17.22,17.2,17.21,59200.0,13.6483,13.6641,13.6483,13.6562,59200.0
2007-06-29 13:30:00,17.21,17.22,17.2,17.21,17200.0,13.6562,13.6641,13.6483,13.6562,17200.0
2007-06-29 13:40:00,17.21,17.23,17.21,17.23,25600.0,13.6562,13.6721,13.6562,13.6721,25600.0
2007-06-29 13:50:00,17.23,17.24,17.22,17.22,58000.0,13.6721,13.68,13.6641,13.6641,58000.0
2007-06-29 14:00:00,17.22,17.22,17.16,17.17,78400.0,13.6641,13.6641,13.6165,13.6245,78400.0
2007-06-29 14:10:00,17.18,17.19,17.16,17.19,195600.0,13.6324,13.6403,13.6165,13.6403,195600.0
2007-06-29 14:20:00,17.18,17.19,17.17,17.18,90400.0,13.6324,13.6403,13.6245,13.6324,90400.0
2007-06-29 14:30:00,17.18,17.2,17.18,17.2,24800.0,13.6324,13.6483,13.6324,13.6483,24800.0
2007-06-29 14:40:00,17.19,17.22,17.19,17.2,102000.0,13.6403,13.6641,13.6403,13.6483,102000.0
2007-06-29 14:50:00,17.2,17.2,17.18,17.19,30400.0,13.6483,13.6483,13.6324,13.6403,30400.0
2007-06-29 15:00:00,17.2,17.2,17.12,17.13,100400.0,13.6483,13.6483,13.5848,13.5927,100400.0
2007-06-29 15:10:00,17.15,17.15,17.07,17.1,117600.0,13.6086,13.6086,13.5451,13.5689,117600.0
2007-06-29 15:20:00,17.1,17.11,17.07,17.07,167200.0,13.5689,13.5769,13.5451,13.5451,167200.0
2007-06-29 15:30:00,17.07,17.13,17.06,17.13,124800.0,13.5451,13.5927,13.5372,13.5927,124800.0
2007-06-29 15:40:00,17.13,17.18,17.13,17.16,174000.0,13.5927,13.6324,13.5927,13.6165,174000.0
2007-06-29 15:50:00,17.16,17.18,17.15,17.16,158000.0,13.6165,13.6324,13.6086,13.6165,158000.0
2007-06-29 16:00:00,17.17,17.18,17.15,17.17,61600.0,13.6245,13.6324,13.6086,13.6245,61600.0
2007-06-29 16:10:00,17.17,17.17,17.17,17.17,0.0,13.6245,13.6245,13.6245,13.6245,0.0
2007-07-02 09:30:00,17.24,17.28,17.23,17.23,220800.0,13.68,13.7117,13.6721,13.6721,220800.0
2007-07-02 09:40:00,17.25,17.26,17.24,17.25,23200.0,13.6879,13.6959,13.68,13.6879,23200.0
2007-07-02 09:50:00,17.26,17.28,17.26,17.28,46000.0,13.6959,13.7117,13.6959,13.7117,46000.0
2007-07-02 10:00:00,17.28,17.32,17.28,17.28,110000.0,13.7117,13.7435,13.7117,13.7117,110000.0
2007-07-02 10:10:00,17.29,17.31,17.29,17.29,31600.0,13.7197,13.7356,13.7197,13.7197,31600.0
2007-07-02 10:20:00,17.29,17.3,17.28,17.28,20000.0,13.7197,13.7276,13.7117,13.7117,20000.0
2007-07-02 10:30:00,17.28,17.3,17.28,17.3,10400.0,13.7117,13.7276,13.7117,13.7276,10400.0
2007-07-02 10:40:00,17.29,17.29,17.27,17.28,34400.0,13.7197,13.7197,13.7038,13.7117,34400.0
2007-07-02 10:50:00,17.28,17.3,17.28,17.3,14400.0,13.7117,13.7276,13.7117,13.7276,14400.0
2007-07-02 11:00:00,17.3,17.3,17.29,17.29,20400.0,13.7276,13.7276,13.7197,13.7197,20400.0
2007-07-02 11:10:00,17.28,17.29,17.27,17.28,18000.0,13.7117,13.7197,13.7038,13.7117,18000.0
2007-07-02 11:20:00,17.28,17.28,17.26,17.28,21600.0,13.7117,13.7117,13.6959,13.7117,21600.0
2007-07-02 11:30:00,17.28,17.28,17.27,17.27,10800.0,13.7117,13.7117,13.7038,13.7038,10800.0
2007-07-02 11:40:00,17.27,17.28,17.27,17.27,10000.0,13.7038,13.7117,13.7038,13.7038,10000.0
2007-07-02 11:50:00,17.27,17.28,17.26,17.26,14000.0,13.7038,13.7117,13.6959,13.6959,14000.0
2007-07-02 12:00:00,17.26,17.28,17.26,17.28,41200.0,13.6959,13.7117,13.6959,13.7117,41200.0
2007-07-02 12:10:00,17.28,17.29,17.28,17.28,22400.0,13.7117,13.7197,13.7117,13.7117,22400.0
2007-07-02 12:20:00,17.28,17.28,17.25,17.26,22800.0,13.7117,13.7117,13.6879,13.6959,22800.0
2007-07-02 12:30:00,17.26,17.27,17.25,17.25,42000.0,13.6959,13.7038,13.6879,13.6879,42000.0
2007-07-02 12:40:00,17.26,17.27,17.25,17.27,8800.0,13.6959,13.7038,13.6879,13.7038,8800.0
2007-07-02 12:50:00,17.27,17.27,17.25,17.27,61600.0,13.7038,13.7038,13.6879,13.7038,61600.0
2007-07-02 13:00:00,17.26,17.29,17.26,17.28,115600.0,13.6959,13.7197,13.6959,13.7117,115600.0
2007-07-02 13:10:00,17.28,17.29,17.27,17.27,40400.0,13.7117,13.7197,13.7038,13.7038,40400.0
2007-07-02 13:20:00,17.27,17.28,17.26,17.27,67200.0,13.7038,13.7117,13.6959,13.7038,67200.0
2007-07-02 13:30:00,17.27,17.28,17.27,17.28,20400.0,13.7038,13.7117,13.7038,13.7117,20400.0
2007-07-02 13:40:00,17.28,17.31,17.28,17.31,19600.0,13.7117,13.7356,13.7117,13.7356,19600.0
2007-07-02 13:50:00,17.3,17.31,17.3,17.3,20000.0,13.7276,13.7356,13.7276,13.7276,20000.0
2007-07-02 14:00:00,17.3,17.3,17.3,17.3,21600.0,13.7276,13.7276,13.7276,13.7276,21600.0
2007-07-02 14:10:00,17.3,17.3,17.29,17.3,93200.0,13.7276,13.7276,13.7197,13.7276,93200.0
2007-07-02 14:20:00,17.29,17.3,17.28,17.28,29600.0,13.7197,13.7276,13.7117,13.7117,29600.0
2007-07-02 14:30:00,17.29,17.31,17.29,17.3,46800.0,13.7197,13.7356,13.7197,13.7276,46800.0
2007-07-02 14:40:00,17.3,17.3,17.28,17.28,60400.0,13.7276,13.7276,13.7117,13.7117,60400.0
2007-07-02 14:50:00,17.29,17.31,17.28,17.31,22400.0,13.7197,13.7356,13.7117,13.7356,22400.0
2007-07-02 15:00:00,17.3,17.3,17.3,17.3,15200.0,13.7276,13.7276,13.7276,13.7276,15200.0
2007-07-02 15:10:00,17.29,17.3,17.29,17.3,18000.0,13.7197,13.7276,13.7197,13.7276,18000.0
2007-07-02 15:20:00,17.3,17.31,17.29,17.31,16800.0,13.7276,13.7356,13.7197,13.7356,16800.0
2007-07-02 15:30:00,17.3,17.3,17.29,17.29,23600.0,13.7276,13.7276,13.7197,13.7197,23600.0
2007-07-02 15:40:00,17.3,17.3,17.29,17.3,55200.0,13.7276,13.7276,13.7197,13.7276,55200.0
2007-07-02 15:50:00,17.3,17.32,17.29,17.32,24000.0,13.7276,13.7435,13.7197,13.7435,24000.0
2007-07-02 16:00:00,17.31,17.34,17.31,17.34,800.0,13.7356,13.7594,13.7356,13.7594,800.0
2007-07-02 16:10:00,17.34,17.34,17.34,17.34,0.0,13.7594,13.7594,13.7594,13.7594,0.0
2007-07-03 09:30:00,17.36,17.36,17.35,17.36,80400.0,13.7752,13.7752,13.7673,13.7752,80400.0
2007-07-03 09:40:00,17.36,17.38,17.36,17.36,33600.0,13.7752,13.7911,13.7752,13.7752,33600.0
2007-07-03 09:50:00,17.36,17.38,17.36,17.38,52000.0,13.7752,13.7911,13.7752,13.7911,52000.0
2007-07-03 10:00:00,17.37,17.39,17.36,17.36,36000.0,13.7832,13.799,13.7752,13.7752,36000.0
2007-07-03 10:10:00,17.37,17.37,17.36,17.36,6000.0,13.7832,13.7832,13.7752,13.7752,6000.0
2007-07-03 10:20:00,17.38,17.39,17.37,17.39,33600.0,13.7911,13.799,13.7832,13.799,33600.0
2007-07-03 10:30:00,17.39,17.39,17.38,17.38,25200.0,13.799,13.799,13.7911,13.7911,25200.0
2007-07-03 10:40:00,17.38,17.38,17.38,17.38,42400.0,13.7911,13.7911,13.7911,13.7911,42400.0
2007-07-03 10:50:00,17.38,17.38,17.38,17.38,20000.0,13.7911,13.7911,13.7911,13.7911,20000.0
2007-07-03 11:00:00,17.38,17.38,17.36,17.37,50800.0,13.7911,13.7911,13.7752,13.7832,50800.0
2007-07-03 11:10:00,17.37,17.37,17.36,17.36,3600.0,13.7832,13.7832,13.7752,13.7752,3600.0
2007-07-03 11:20:00,17.36,17.36,17.35,17.36,20400.0,13.7752,13.7752,13.7673,13.7752,20400.0
2007-07-03 11:30:00,17.36,17.37,17.36,17.37,55600.0,13.7752,13.7832,13.7752,13.7832,55600.0
2007-07-03 11:40:00,17.37,17.38,17.36,17.36,84400.0,13.7832,13.7911,13.7752,13.7752,84400.0
2007-07-03 11:50:00,17.37,17.38,17.36,17.38,162400.0,13.7832,13.7911,13.7752,13.7911,162400.0
2007-07-03 12:00:00,17.38,17.38,17.37,17.38,17200.0,13.7911,13.7911,13.7832,13.7911,17200.0
2007-07-03 12:10:00,17.38,17.38,17.38,17.38,16400.0,13.7911,13.7911,13.7911,13.7911,16400.0
2007-07-03 12:20:00,17.38,17.39,17.38,17.38,19600.0,13.7911,13.799,13.7911,13.7911,19600.0
2007-07-03 12:30:00,17.38,17.39,17.38,17.38,26000.0,13.7911,13.799,13.7911,13.7911,26000.0
2007-07-03 12:40:00,17.39,17.39,17.38,17.38,41200.0,13.799,13.799,13.7911,13.7911,41200.0
2007-07-03 12:50:00,17.38,17.39,17.37,17.39,53200.0,13.7911,13.799,13.7832,13.799,53200.0
2007-07-03 13:00:00,17.38,17.4,17.38,17.39,1200.0,13.7911,13.807,13.7911,13.799,1200.0
2007-07-03 13:10:00,17.39,17.39,17.39,17.39,6000.0,13.799,13.799,13.799,13.799,6000.0
2007-07-05 09:30:00,17.38,17.56,17.37,17.37,88000.0,13.7911,13.9339,13.7832,13.7832,88000.0
2007-07-05 09:40:00,17.38,17.41,17.38,17.4,13600.0,13.7911,13.8149,13.7911,13.807,13600.0
2007-07-05 09:50:00,17.4,17.41,17.4,17.41,26000.0,13.807,13.8149,13.807,13.8149,26000.0
2007-07-05 10:00:00,17.41,17.42,17.4,17.4,32400.0,13.8149,13.8228,13.807,13.807,32400.0
2007-07-05 10:10:00,17.41,17.41,17.39,17.4,11600.0,13.8149,13.8149,13.799,13.807,11600.0
2007-07-05 10:20:00,17.4,17.41,17.4,17.41,46800.0,13.807,13.8149,13.807,13.8149,46800.0
2007-07-05 10:30:00,17.41,17.42,17.4,17.41,270400.0,13.8149,13.8228,13.807,13.8149,270400.0
2007-07-05 10:40:00,17.41,17.41,17.4,17.4,168400.0,13.8149,13.8149,13.807,13.807,168400.0
2007-07-05 10:50:00,17.39,17.39,17.38,17.39,18400.0,13.799,13.799,13.7911,13.799,18400.0
2007-07-05 11:00:00,17.39,17.39,17.35,17.37,32000.0,13.799,13.799,13.7673,13.7832,32000.0
2007-07-05 11:10:00,17.37,17.38,17.37,17.37,83600.0,13.7832,13.7911,13.7832,13.7832,83600.0
2007-07-05 11:20:00,17.4,17.4,17.39,17.39,36800.0,13.807,13.807,13.799,13.799,36800.0
2007-07-05 11:30:00,17.39,17.39,17.38,17.39,91200.0,13.799,13.799,13.7911,13.799,91200.0
2007-07-05 11:40:00,17.39,17.4,17.38,17.38,160000.0,13.799,13.807,13.7911,13.7911,160000.0
2007-07-05 11:50:00,17.38,17.38,17.36,17.38,18000.0,13.7911,13.7911,13.7752,13.7911,18000.0
2007-07-05 12:00:00,17.37,17.38,17.36,17.37,28800.0,13.7832,13.7911,13.7752,13.7832,28800.0
2007-07-05 12:10:00,17.37,17.38,17.35,17.37,62800.0,13.7832,13.7911,13.7673,13.7832,62800.0
2007-07-05 12:20:00,17.36,17.37,17.35,17.35,224000.0,13.7752,13.7832,13.7673,13.7673,224000.0
2007-07-05 12:30:00,17.35,17.35,17.33,17.34,17200.0,13.7673,13.7673,13.7514,13.7594,17200.0
2007-07-05 12:40:00,17.34,17.35,17.34,17.34,3600.0,13.7594,13.7673,13.7594,13.7594,3600.0
2007-07-05 12:50:00,17.34,17.35,17.34,17.35,45600.0,13.7594,13.7673,13.7594,13.7673,45600.0
2007-07-05 13:00:00,17.35,17.36,17.35,17.36,44400.0,13.7673,13.7752,13.7673,13.7752,44400.0
2007-07-05 13:10:00,17.36,17.37,17.36,17.37,25200.0,13.7752,13.7832,13.7752,13.7832,25200.0
2007-07-05 13:20:00,17.36,17.38,17.36,17.37,90800.0,13.7752,13.7911,13.7752,13.7832,90800.0
2007-07-05 13:30:00,17.37,17.39,17.37,17.38,10800.0,13.7832,13.799,13.7832,13.7911,10800.0
2007-07-05 13:40:00,17.38,17.38,17.37,17.37,7600.0,13.7911,13.7911,13.7832,13.7832,7600.0
2007-07-05 13:50:00,17.37,17.38,17.36,17.36,15600.0,13.7832,13.7911,13.7752,13.7752,15600.0
2007-07-05 14:00:00,17.36,17.38,17.36,17.38,21200.0,13.7752,13.7911,13.7752,13.7911,21200.0
2007-07-05 14:10:00,17.37,17.4,17.37,17.38,8400.0,13.7832,13.807,13.7832,13.7911,8400.0
2007-07-05 14:20:00,17.39,17.4,17.39,17.4,29200.0,13.799,13.807,13.799,13.807,29200.0
2007-07-05 14:30:00,17.4,17.42,17.4,17.41,14400.0,13.807,13.8228,13.807,13.8149,14400.0
2007-07-05 14:40:00,17.41,17.41,17.4,17.41,35600.0,13.8149,13.8149,13.807,13.8149,35600.0
2007-07-05 14:50:00,17.41,17.42,17.4,17.41,100000.0,13.8149,13.8228,13.807,13.8149,100000.0
2007-07-05 15:00:00,17.42,17.42,17.4,17.41,58800.0,13.8228,13.8228,13.807,13.8149,58800.0
2007-07-05 15:10:00,17.41,17.42,17.41,17.41,93600.0,13.8149,13.8228,13.8149,13.8149,93600.0
2007-07-05 15:20:00,17.4,17.42,17.4,17.42,11200.0,13.807,13.8228,13.807,13.8228,11200.0
2007-07-05 15:30:00,17.42,17.42,17.41,17.42,39200.0,13.8228,13.8228,13.8149,13.8228,39200.0
2007-07-05 15:40:00,17.42,17.44,17.42,17.43,22400.0,13.8228,13.8387,13.8228,13.8308,22400.0
2007-07-05 15:50:00,17.44,17.44,17.42,17.43,33200.0,13.8387,13.8387,13.8228,13.8308,33200.0
2007-07-05 16:00:00,17.42,17.42,17.41,17.41,800.0,13.8228,13.8228,13.8149,13.8149,800.0
2007-07-05 16:10:00,17.41,17.41,17.41,17.41,0.0,13.8149,13.8149,13.8149,13.8149,0.0
2007-07-06 09:30:00,17.43,17.43,17.41,17.41,15600.0,13.8308,13.8308,13.8149,13.8149,15600.0
2007-07-06 09:40:00,17.4,17.4,17.39,17.4,7600.0,13.807,13.807,13.799,13.807,7600.0
2007-07-06 09:50:00,17.4,17.4,17.39,17.4,26400.0,13.807,13.807,13.799,13.807,26400.0
2007-07-06 10:00:00,17.41,17.43,17.41,17.43,14400.0,13.8149,13.8308,13.8149,13.8308,14400.0
2007-07-06 10:10:00,17.43,17.44,17.43,17.44,6400.0,13.8308,13.8387,13.8308,13.8387,6400.0
2007-07-06 10:20:00,17.44,17.45,17.43,17.45,8000.0,13.8387,13.8466,13.8308,13.8466,8000.0
2007-07-06 10:30:00,17.45,17.46,17.44,17.44,34800.0,13.8466,13.8546,13.8387,13.8387,34800.0
2007-07-06 10:40:00,17.44,17.46,17.44,17.46,2800.0,13.8387,13.8546,13.8387,13.8546,2800.0
2007-07-06 10:50:00,17.46,17.46,17.44,17.44,12400.0,13.8546,13.8546,13.8387,13.8387,12400.0
2007-07-06 11:00:00,17.45,17.47,17.44,17.47,12000.0,13.8466,13.8625,13.8387,13.8625,12000.0
2007-07-06 11:10:00,17.47,17.48,17.46,17.47,23600.0,13.8625,13.8704,13.8546,13.8625,23600.0
2007-07-06 11:20:00,17.47,17.5,17.47,17.48,83600.0,13.8625,13.8863,13.8625,13.8704,83600.0
2007-07-06 11:30:00,17.48,17.5,17.48,17.49,12400.0,13.8704,13.8863,13.8704,13.8784,12400.0
2007-07-06 11:40:00,17.49,17.49,17.49,17.49,800.0,13.8784,13.8784,13.8784,13.8784,800.0
2007-07-06 11:50:00,17.48,17.48,17.48,17.48,2400.0,13.8704,13.8704,13.8704,13.8704,2400.0
2007-07-06 12:00:00,17.49,17.49,17.49,17.49,4000.0,13.8784,13.8784,13.8784,13.8784,4000.0
2007-07-06 12:10:00,17.49,17.49,17.46,17.46,4800.0,13.8784,13.8784,13.8546,13.8546,4800.0
2007-07-06 12:20:00,17.46,17.47,17.45,17.47,29200.0,13.8546,13.8625,13.8466,13.8625,29200.0
2007-07-06 12:30:00,17.46,17.47,17.46,17.46,13600.0,13.8546,13.8625,13.8546,13.8546,13600.0
2007-07-06 12:40:00,17.47,17.47,17.46,17.47,32000.0,13.8625,13.8625,13.8546,13.8625,32000.0
2007-07-06 12:50:00,17.47,17.48,17.47,17.48,5200.0,13.8625,13.8704,13.8625,13.8704,5200.0
2007-07-06 13:00:00,17.47,17.47,17.47,17.47,5200.0,13.8625,13.8625,13.8625,13.8625,5200.0
2007-07-06 13:10:00,17.47,17.48,17.47,17.47,3200.0,13.8625,13.8704,13.8625,13.8625,3200.0
2007-07-06 13:20:00,17.47,17.48,17.47,17.48,3600.0,13.8625,13.8704,13.8625,13.8704,3600.0
2007-07-06 13:30:00,17.47,17.48,17.47,17.48,5600.0,13.8625,13.8704,13.8625,13.8704,5600.0
2007-07-06 13:40:00,17.48,17.48,17.46,17.47,18000.0,13.8704,13.8704,13.8546,13.8625,18000.0
2007-07-06 13:50:00,17.47,17.49,17.47,17.49,4400.0,13.8625,13.8784,13.8625,13.8784,4400.0
2007-07-06 14:00:00,17.49,17.49,17.48,17.49,31200.0,13.8784,13.8784,13.8704,13.8784,31200.0
2007-07-06 14:10:00,17.5,17.51,17.5,17.5,14800.0,13.8863,13.8943,13.8863,13.8863,14800.0
2007-07-06 14:20:00,17.5,17.5,17.5,17.5,9600.0,13.8863,13.8863,13.8863,13.8863,9600.0
2007-07-06 14:30:00,17.5,17.52,17.5,17.52,10800.0,13.8863,13.9022,13.8863,13.9022,10800.0
2007-07-06 14:40:00,17.52,17.52,17.51,17.51,13600.0,13.9022,13.9022,13.8943,13.8943,13600.0
2007-07-06 14:50:00,17.5,17.52,17.5,17.52,7600.0,13.8863,13.9022,13.8863,13.9022,7600.0
2007-07-06 15:00:00,17.52,17.53,17.52,17.53,7200.0,13.9022,13.9101,13.9022,13.9101,7200.0
2007-07-06 15:10:00,17.53,17.54,17.52,17.53,56400.0,13.9101,13.9181,13.9022,13.9101,56400.0
2007-07-06 15:20:00,17.52,17.54,17.52,17.53,52000.0,13.9022,13.9181,13.9022,13.9101,52000.0
2007-07-06 15:30:00,17.54,17.54,17.53,17.53,15600.0,13.9181,13.9181,13.9101,13.9101,15600.0
2007-07-06 15:40:00,17.53,17.53,17.5,17.51,10800.0,13.9101,13.9101,13.8863,13.8943,10800.0
2007-07-06 15:50:00,17.51,17.51,17.49,17.51,9200.0,13.8943,13.8943,13.8784,13.8943,9200.0
2007-07-06 16:00:00,17.51,17.51,17.51,17.51,0.0,13.8943,13.8943,13.8943,13.8943,0.0
2007-07-06 16:10:00,17.51,17.51,17.51,17.51,0.0,13.8943,13.8943,13.8943,13.8943,0.0
2007-07-09 09:30:00,17.55,17.55,17.53,17.54,59600.0,13.926,13.926,13.9101,13.9181,59600.0
2007-07-09 09:40:00,17.55,17.56,17.54,17.54,50800.0,13.926,13.9339,13.9181,13.9181,50800.0
2007-07-09 09:50:00,17.54,17.54,17.52,17.53,35600.0,13.9181,13.9181,13.9022,13.9101,35600.0
2007-07-09 10:00:00,17.53,17.55,17.53,17.55,23200.0,13.9101,13.926,13.9101,13.926,23200.0
2007-07-09 10:10:00,17.55,17.55,17.54,17.55,15200.0,13.926,13.926,13.9181,13.926,15200.0
2007-07-09 10:20:00,17.55,17.55,17.54,17.54,6400.0,13.926,13.926,13.9181,13.9181,6400.0
2007-07-09 10:30:00,17.54,17.54,17.5,17.51,20800.0,13.9181,13.9181,13.8863,13.8943,20800.0
2007-07-09 10:40:00,17.51,17.51,17.5,17.5,63600.0,13.8943,13.8943,13.8863,13.8863,63600.0
2007-07-09 10:50:00,17.5,17.5,17.48,17.48,44000.0,13.8863,13.8863,13.8704,13.8704,44000.0
2007-07-09 11:00:00,17.49,17.52,17.49,17.51,27600.0,13.8784,13.9022,13.8784,13.8943,27600.0
2007-07-09 11:10:00,17.52,17.52,17.51,17.52,15200.0,13.9022,13.9022,13.8943,13.9022,15200.0
2007-07-09 11:20:00,17.52,17.53,17.52,17.53,16400.0,13.9022,13.9101,13.9022,13.9101,16400.0
2007-07-09 11:30:00,17.53,17.53,17.52,17.52,8000.0,13.9101,13.9101,13.9022,13.9022,8000.0
2007-07-09 11:40:00,17.53,17.53,17.52,17.52,9600.0,13.9101,13.9101,13.9022,13.9022,9600.0
2007-07-09 11:50:00,17.53,17.54,17.53,17.54,6000.0,13.9101,13.9181,13.9101,13.9181,6000.0
2007-07-09 12:00:00,17.53,17.53,17.53,17.53,3200.0,13.9101,13.9101,13.9101,13.9101,3200.0
2007-07-09 12:10:00,17.53,17.53,17.52,17.53,16400.0,13.9101,13.9101,13.9022,13.9101,16400.0
2007-07-09 12:20:00,17.53,17.53,17.53,17.53,6400.0,13.9101,13.9101,13.9101,13.9101,6400.0
2007-07-09 12:30:00,17.53,17.55,17.53,17.54,10000.0,13.9101,13.926,13.9101,13.9181,10000.0
2007-07-09 12:40:00,17.54,17.54,17.53,17.54,24400.0,13.9181,13.9181,13.9101,13.9181,24400.0
2007-07-09 12:50:00,17.54,17.55,17.54,17.55,51200.0,13.9181,13.926,13.9181,13.926,51200.0
2007-07-09 13:00:00,17.55,17.55,17.54,17.54,10400.0,13.926,13.926,13.9181,13.9181,10400.0
2007-07-09 13:10:00,17.54,17.54,17.54,17.54,11200.0,13.9181,13.9181,13.9181,13.9181,11200.0
2007-07-09 13:20:00,17.55,17.55,17.54,17.55,126000.0,13.926,13.926,13.9181,13.926,126000.0
2007-07-09 13:30:00,17.55,17.55,17.54,17.55,16800.0,13.926,13.926,13.9181,13.926,16800.0
2007-07-09 13:40:00,17.55,17.55,17.54,17.54,3200.0,13.926,13.926,13.9181,13.9181,3200.0
2007-07-09 13:50:00,17.55,17.55,17.55,17.55,7600.0,13.926,13.926,13.926,13.926,7600.0
2007-07-09 14:00:00,17.55,17.55,17.54,17.55,2800.0,13.926,13.926,13.9181,13.926,2800.0
2007-07-09 14:10:00,17.55,17.55,17.53,17.53,22400.0,13.926,13.926,13.9101,13.9101,22400.0
2007-07-09 14:20:00,17.54,17.54,17.52,17.53,33200.0,13.9181,13.9181,13.9022,13.9101,33200.0
2007-07-09 14:30:00,17.53,17.55,17.53,17.54,15200.0,13.9101,13.926,13.9101,13.9181,15200.0
2007-07-09 14:40:00,17.54,17.57,17.54,17.56,11200.0,13.9181,13.9419,13.9181,13.9339,11200.0
2007-07-09 14:50:00,17.56,17.57,17.55,17.56,31600.0,13.9339,13.9419,13.926,13.9339,31600.0
2007-07-09 15:00:00,17.56,17.57,17.56,17.56,8000.0,13.9339,13.9419,13.9339,13.9339,8000.0
2007-07-09 15:10:00,17.56,17.57,17.56,17.57,20000.0,13.9339,13.9419,13.9339,13.9419,20000.0
2007-07-09 15:20:00,17.57,17.57,17.55,17.56,14000.0,13.9419,13.9419,13.926,13.9339,14000.0
2007-07-09 15:30:00,17.55,17.56,17.55,17.55,11200.0,13.926,13.9339,13.926,13.926,11200.0
2007-07-09 15:40:00,17.55,17.56,17.54,17.55,46000.0,13.926,13.9339,13.9181,13.926,46000.0
2007-07-09 15:50:00,17.55,17.55,17.53,17.54,17600.0,13.926,13.926,13.9101,13.9181,17600.0
2007-07-09 16:00:00,17.54,17.54,17.54,17.54,0.0,13.9181,13.9181,13.9181,13.9181,0.0
2007-07-09 16:10:00,17.54,17.54,17.54,17.54,0.0,13.9181,13.9181,13.9181,13.9181,0.0
2007-07-10 09:30:00,17.45,17.45,17.38,17.43,311600.0,13.8466,13.8466,13.7911,13.8308,311600.0
2007-07-10 09:40:00,17.43,17.43,17.41,17.43,222000.0,13.8308,13.8308,13.8149,13.8308,222000.0
2007-07-10 09:50:00,17.43,17.45,17.43,17.44,226000.0,13.8308,13.8466,13.8308,13.8387,226000.0
2007-07-10 10:00:00,17.43,17.46,17.42,17.46,146000.0,13.8308,13.8546,13.8228,13.8546,146000.0
2007-07-10 10:10:00,17.46,17.47,17.46,17.47,47600.0,13.8546,13.8625,13.8546,13.8625,47600.0
2007-07-10 10:20:00,17.47,17.47,17.46,17.46,45600.0,13.8625,13.8625,13.8546,13.8546,45600.0
2007-07-10 10:30:00,17.45,17.46,17.44,17.46,16400.0,13.8466,13.8546,13.8387,13.8546,16400.0
2007-07-10 10:40:00,17.45,17.46,17.43,17.43,6400.0,13.8466,13.8546,13.8308,13.8308,6400.0
2007-07-10 10:50:00,17.43,17.47,17.43,17.46,18400.0,13.8308,13.8625,13.8308,13.8546,18400.0
2007-07-10 11:00:00,17.47,17.48,17.47,17.47,10400.0,13.8625,13.8704,13.8625,13.8625,10400.0
2007-07-10 11:10:00,17.47,17.49,17.47,17.49,24800.0,13.8625,13.8784,13.8625,13.8784,24800.0
2007-07-10 11:20:00,17.5,17.5,17.48,17.48,4000.0,13.8863,13.8863,13.8704,13.8704,4000.0
2007-07-10 11:30:00,17.47,17.48,17.47,17.48,15600.0,13.8625,13.8704,13.8625,13.8704,15600.0
2007-07-10 11:40:00,17.48,17.48,17.47,17.47,6400.0,13.8704,13.8704,13.8625,13.8625,6400.0
2007-07-10 11:50:00,17.47,17.48,17.47,17.48,2000.0,13.8625,13.8704,13.8625,13.8704,2000.0
2007-07-10 12:00:00,17.48,17.49,17.48,17.48,12000.0,13.8704,13.8784,13.8704,13.8704,12000.0
2007-07-10 12:10:00,17.48,17.48,17.44,17.46,18800.0,13.8704,13.8704,13.8387,13.8546,18800.0
2007-07-10 12:20:00,17.45,17.46,17.45,17.46,6000.0,13.8466,13.8546,13.8466,13.8546,6000.0
2007-07-10 12:30:00,17.45,17.48,17.45,17.48,21200.0,13.8466,13.8704,13.8466,13.8704,21200.0
2007-07-10 12:40:00,17.48,17.48,17.45,17.46,17600.0,13.8704,13.8704,13.8466,13.8546,17600.0
2007-07-10 12:50:00,17.46,17.47,17.46,17.47,10400.0,13.8546,13.8625,13.8546,13.8625,10400.0
2007-07-10 13:00:00,17.47,17.48,17.45,17.46,57200.0,13.8625,13.8704,13.8466,13.8546,57200.0
2007-07-10 13:10:00,17.46,17.48,17.46,17.47,20000.0,13.8546,13.8704,13.8546,13.8625,20000.0
2007-07-10 13:20:00,17.46,17.46,17.44,17.45,19200.0,13.8546,13.8546,13.8387,13.8466,19200.0
2007-07-10 13:30:00,17.44,17.46,17.44,17.46,14400.0,13.8387,13.8546,13.8387,13.8546,14400.0
2007-07-10 13:40:00,17.45,17.45,17.38,17.39,58400.0,13.8466,13.8466,13.7911,13.799,58400.0
2007-07-10 13:50:00,17.38,17.4,17.37,17.39,17600.0,13.7911,13.807,13.7832,13.799,17600.0
2007-07-10 14:00:00,17.4,17.4,17.36,17.38,14800.0,13.807,13.807,13.7752,13.7911,14800.0
2007-07-10 14:10:00,17.39,17.42,17.38,17.42,47200.0,13.799,13.8228,13.7911,13.8228,47200.0
2007-07-10 14:20:00,17.42,17.42,17.4,17.4,22400.0,13.8228,13.8228,13.807,13.807,22400.0
2007-07-10 14:30:00,17.41,17.42,17.4,17.4,10400.0,13.8149,13.8228,13.807,13.807,10400.0
2007-07-10 14:40:00,17.4,17.41,17.38,17.38,98800.0,13.807,13.8149,13.7911,13.7911,98800.0
2007-07-10 14:50:00,17.38,17.4,17.38,17.39,186000.0,13.7911,13.807,13.7911,13.799,186000.0
2007-07-10 15:00:00,17.38,17.39,17.36,17.37,142800.0,13.7911,13.799,13.7752,13.7832,142800.0
2007-07-10 15:10:00,17.37,17.38,17.36,17.38,20000.0,13.7832,13.7911,13.7752,13.7911,20000.0
2007-07-10 15:20:00,17.38,17.39,17.37,17.38,12800.0,13.7911,13.799,13.7832,13.7911,12800.0
2007-07-10 15:30:00,17.38,17.38,17.35,17.35,43200.0,13.7911,13.7911,13.7673,13.7673,43200.0
2007-07-10 15:40:00,17.34,17.34,17.33,17.34,86000.0,13.7594,13.7594,13.7514,13.7594,86000.0
2007-07-10 15:50:00,17.35,17.35,17.33,17.33,35200.0,13.7673,13.7673,13.7514,13.7514,35200.0
2007-07-10 16:00:00,17.3,17.3,17.3,17.3,800.0,13.7276,13.7276,13.7276,13.7276,800.0
2007-07-10 16:10:00,17.3,17.3,17.3,17.3,0.0,13.7276,13.7276,13.7276,13.7276,0.0
2007-07-11 09:30:00,17.33,17.36,17.33,17.35,49200.0,13.7514,13.7752,13.7514,13.7673,49200.0
2007-07-11 09:40:00,17.34,17.34,17.33,17.34,19600.0,13.7594,13.7594,13.7514,13.7594,19600.0
2007-07-11 09:50:00,17.33,17.33,17.28,17.3,30400.0,13.7514,13.7514,13.7117,13.7276,30400.0
2007-07-11 10:00:00,17.28,17.33,17.28,17.32,43600.0,13.7117,13.7514,13.7117,13.7435,43600.0
2007-07-11 10:10:00,17.34,17.36,17.32,17.36,42400.0,13.7594,13.7752,13.7435,13.7752,42400.0
2007-07-11 10:20:00,17.36,17.37,17.34,17.36,25200.0,13.7752,13.7832,13.7594,13.7752,25200.0
2007-07-11 10:30:00,17.36,17.36,17.33,17.33,34400.0,13.7752,13.7752,13.7514,13.7514,34400.0
2007-07-11 10:40:00,17.34,17.34,17.33,17.33,14800.0,13.7594,13.7594,13.7514,13.7514,14800.0
2007-07-11 10:50:00,17.35,17.37,17.34,17.37,13200.0,13.7673,13.7832,13.7594,13.7832,13200.0
2007-07-11 11:00:00,17.38,17.39,17.38,17.39,6800.0,13.7911,13.799,13.7911,13.799,6800.0
2007-07-11 11:10:00,17.39,17.39,17.37,17.38,66800.0,13.799,13.799,13.7832,13.7911,66800.0
2007-07-11 11:20:00,17.39,17.4,17.38,17.38,76400.0,13.799,13.807,13.7911,13.7911,76400.0
2007-07-11 11:30:00,17.38,17.39,17.37,17.38,27200.0,13.7911,13.799,13.7832,13.7911,27200.0
2007-07-11 11:40:00,17.38,17.38,17.38,17.38,9600.0,13.7911,13.7911,13.7911,13.7911,9600.0
2007-07-11 11:50:00,17.38,17.38,17.37,17.38,12800.0,13.7911,13.7911,13.7832,13.7911,12800.0
2007-07-11 12:00:00,17.38,17.39,17.38,17.38,19200.0,13.7911,13.799,13.7911,13.7911,19200.0
2007-07-11 12:10:00,17.38,17.39,17.36,17.36,24800.0,13.7911,13.799,13.7752,13.7752,24800.0
2007-07-11 12:20:00,17.37,17.38,17.37,17.38,6400.0,13.7832,13.7911,13.7832,13.7911,6400.0
2007-07-11 12:30:00,17.39,17.39,17.38,17.39,10400.0,13.799,13.799,13.7911,13.799,10400.0
2007-07-11 12:40:00,17.38,17.38,17.37,17.37,11600.0,13.7911,13.7911,13.7832,13.7832,11600.0
2007-07-11 12:50:00,17.37,17.37,17.36,17.37,16000.0,13.7832,13.7832,13.7752,13.7832,16000.0
2007-07-11 13:00:00,17.38,17.38,17.37,17.38,19600.0,13.7911,13.7911,13.7832,13.7911,19600.0
2007-07-11 13:10:00,17.38,17.39,17.38,17.38,12800.0,13.7911,13.799,13.7911,13.7911,12800.0
2007-07-11 13:20:00,17.38,17.39,17.37,17.39,6400.0,13.7911,13.799,13.7832,13.799,6400.0
2007-07-11 13:30:00,17.39,17.41,17.39,17.41,16400.0,13.799,13.8149,13.799,13.8149,16400.0
2007-07-11 13:40:00,17.4,17.42,17.4,17.42,4400.0,13.807,13.8228,13.807,13.8228,4400.0
2007-07-11 13:50:00,17.41,17.42,17.37,17.37,28800.0,13.8149,13.8228,13.7832,13.7832,28800.0
2007-07-11 14:00:00,17.38,17.38,17.35,17.36,24400.0,13.7911,13.7911,13.7673,13.7752,24400.0
2007-07-11 14:10:00,17.36,17.38,17.36,17.38,54400.0,13.7752,13.7911,13.7752,13.7911,54400.0
2007-07-11 14:20:00,17.39,17.4,17.38,17.39,53200.0,13.799,13.807,13.7911,13.799,53200.0
2007-07-11 14:30:00,17.4,17.4,17.37,17.39,23200.0,13.807,13.807,13.7832,13.799,23200.0
2007-07-11 14:40:00,17.38,17.38,17.36,17.36,31200.0,13.7911,13.7911,13.7752,13.7752,31200.0
2007-07-11 14:50:00,17.36,17.36,17.34,17.35,30400.0,13.7752,13.7752,13.7594,13.7673,30400.0
2007-07-11 15:00:00,17.35,17.37,17.35,17.37,11600.0,13.7673,13.7832,13.7673,13.7832,11600.0
2007-07-11 15:10:00,17.37,17.37,17.36,17.37,9600.0,13.7832,13.7832,13.7752,13.7832,9600.0
2007-07-11 15:20:00,17.37,17.39,17.36,17.39,17200.0,13.7832,13.799,13.7752,13.799,17200.0
2007-07-11 15:30:00,17.39,17.39,17.38,17.39,9600.0,13.799,13.799,13.7911,13.799,9600.0
2007-07-11 15:40:00,17.39,17.4,17.39,17.4,20000.0,13.799,13.807,13.799,13.807,20000.0
2007-07-11 15:50:00,17.39,17.42,17.39,17.42,40800.0,13.799,13.8228,13.799,13.8228,40800.0
2007-07-11 16:00:00,17.42,17.42,17.42,17.42,400.0,13.8228,13.8228,13.8228,13.8228,400.0
2007-07-11 16:10:00,17.42,17.42,17.42,17.42,0.0,13.8228,13.8228,13.8228,13.8228,0.0
2007-07-12 09:30:00,17.5,17.53,17.49,17.49,21600.0,13.8863,13.9101,13.8784,13.8784,21600.0
2007-07-12 09:40:00,17.51,17.52,17.51,17.52,36800.0,13.8943,13.9022,13.8943,13.9022,36800.0
2007-07-12 09:50:00,17.53,17.53,17.52,17.53,21600.0,13.9101,13.9101,13.9022,13.9101,21600.0
2007-07-12 10:00:00,17.53,17.54,17.51,17.52,6000.0,13.9101,13.9181,13.8943,13.9022,6000.0
2007-07-12 10:10:00,17.51,17.53,17.51,17.52,13600.0,13.8943,13.9101,13.8943,13.9022,13600.0
2007-07-12 10:20:00,17.51,17.51,17.51,17.51,9200.0,13.8943,13.8943,13.8943,13.8943,9200.0
2007-07-12 10:30:00,17.51,17.53,17.51,17.52,31600.0,13.8943,13.9101,13.8943,13.9022,31600.0
2007-07-12 10:40:00,17.52,17.53,17.51,17.53,23600.0,13.9022,13.9101,13.8943,13.9101,23600.0
2007-07-12 10:50:00,17.53,17.55,17.53,17.54,12400.0,13.9101,13.926,13.9101,13.9181,12400.0
2007-07-12 11:00:00,17.54,17.55,17.54,17.55,38400.0,13.9181,13.926,13.9181,13.926,38400.0
2007-07-12 11:10:00,17.55,17.55,17.54,17.55,36000.0,13.926,13.926,13.9181,13.926,36000.0
2007-07-12 11:20:00,17.54,17.55,17.54,17.54,28800.0,13.9181,13.926,13.9181,13.9181,28800.0
2007-07-12 11:30:00,17.55,17.57,17.54,17.56,44400.0,13.926,13.9419,13.9181,13.9339,44400.0
2007-07-12 11:40:00,17.57,17.57,17.56,17.57,13600.0,13.9419,13.9419,13.9339,13.9419,13600.0
2007-07-12 11:50:00,17.56,17.56,17.55,17.56,32000.0,13.9339,13.9339,13.926,13.9339,32000.0
2007-07-12 12:00:00,17.56,17.58,17.56,17.57,63200.0,13.9339,13.9498,13.9339,13.9419,63200.0
2007-07-12 12:10:00,17.57,17.6,17.57,17.59,54400.0,13.9419,13.9657,13.9419,13.9577,54400.0
2007-07-12 12:20:00,17.59,17.59,17.58,17.59,37200.0,13.9577,13.9577,13.9498,13.9577,37200.0
2007-07-12 12:30:00,17.6,17.6,17.58,17.59,22400.0,13.9657,13.9657,13.9498,13.9577,22400.0
2007-07-12 12:40:00,17.59,17.59,17.58,17.59,29600.0,13.9577,13.9577,13.9498,13.9577,29600.0
2007-07-12 12:50:00,17.6,17.6,17.59,17.59,15600.0,13.9657,13.9657,13.9577,13.9577,15600.0
2007-07-12 13:00:00,17.59,17.61,17.59,17.6,130800.0,13.9577,13.9736,13.9577,13.9657,130800.0
2007-07-12 13:10:00,17.59,17.61,17.59,17.6,17200.0,13.9577,13.9736,13.9577,13.9657,17200.0
2007-07-12 13:20:00,17.6,17.61,17.6,17.61,4400.0,13.9657,13.9736,13.9657,13.9736,4400.0
2007-07-12 13:30:00,17.61,17.61,17.6,17.61,46000.0,13.9736,13.9736,13.9657,13.9736,46000.0
2007-07-12 13:40:00,17.61,17.62,17.61,17.61,33200.0,13.9736,13.9815,13.9736,13.9736,33200.0
2007-07-12 13:50:00,17.61,17.61,17.6,17.6,26400.0,13.9736,13.9736,13.9657,13.9657,26400.0
2007-07-12 14:00:00,17.61,17.61,17.59,17.6,22000.0,13.9736,13.9736,13.9577,13.9657,22000.0
2007-07-12 14:10:00,17.6,17.6,17.58,17.59,37600.0,13.9657,13.9657,13.9498,13.9577,37600.0
2007-07-12 14:20:00,17.58,17.6,17.58,17.6,70800.0,13.9498,13.9657,13.9498,13.9657,70800.0
2007-07-12 14:30:00,17.6,17.61,17.6,17.6,31600.0,13.9657,13.9736,13.9657,13.9657,31600.0
2007-07-12 14:40:00,17.6,17.61,17.6,17.61,18800.0,13.9657,13.9736,13.9657,13.9736,18800.0
2007-07-12 14:50:00,17.61,17.63,17.61,17.63,23600.0,13.9736,13.9895,13.9736,13.9895,23600.0
2007-07-12 15:00:00,17.63,17.64,17.62,17.63,52000.0,13.9895,13.9974,13.9815,13.9895,52000.0
2007-07-12 15:10:00,17.63,17.72,17.63,17.65,57200.0,13.9895,14.0609,13.9895,14.0053,57200.0
2007-07-12 15:20:00,17.65,17.66,17.65,17.66,26000.0,14.0053,14.0133,14.0053,14.0133,26000.0
2007-07-12 15:30:00,17.67,17.7,17.67,17.69,49200.0,14.0212,14.045,14.0212,14.0371,49200.0
2007-07-12 15:40:00,17.7,17.71,17.7,17.7,20000.0,14.045,14.053,14.045,14.045,20000.0
2007-07-12 15:50:00,17.71,17.72,17.69,17.72,55200.0,14.053,14.0609,14.0371,14.0609,55200.0
2007-07-12 16:00:00,17.72,17.72,17.72,17.72,0.0,14.0609,14.0609,14.0609,14.0609,0.0
2007-07-12 16:10:00,17.72,17.72,17.72,17.72,0.0,14.0609,14.0609,14.0609,14.0609,0.0
2007-07-13 09:30:00,17.7,17.71,17.68,17.7,222000.0,14.045,14.053,14.0291,14.045,222000.0
2007-07-13 09:40:00,17.71,17.74,17.69,17.74,316400.0,14.053,14.0768,14.0371,14.0768,316400.0
2007-07-13 09:50:00,17.73,17.73,17.69,17.7,64000.0,14.0688,14.0688,14.0371,14.045,64000.0
2007-07-13 10:00:00,17.71,17.74,17.71,17.72,114000.0,14.053,14.0768,14.053,14.0609,114000.0
2007-07-13 10:10:00,17.73,17.73,17.72,17.72,22400.0,14.0688,14.0688,14.0609,14.0609,22400.0
2007-07-13 10:20:00,17.72,17.73,17.71,17.73,72400.0,14.0609,14.0688,14.053,14.0688,72400.0
2007-07-13 10:30:00,17.72,17.73,17.72,17.73,12400.0,14.0609,14.0688,14.0609,14.0688,12400.0
2007-07-13 10:40:00,17.73,17.77,17.73,17.77,17600.0,14.0688,14.1006,14.0688,14.1006,17600.0
2007-07-13 10:50:00,17.77,17.77,17.75,17.76,21600.0,14.1006,14.1006,14.0847,14.0926,21600.0
2007-07-13 11:00:00,17.76,17.77,17.75,17.75,13600.0,14.0926,14.1006,14.0847,14.0847,13600.0
2007-07-13 11:10:00,17.76,17.76,17.75,17.76,13600.0,14.0926,14.0926,14.0847,14.0926,13600.0
2007-07-13 11:20:00,17.76,17.77,17.76,17.76,20800.0,14.0926,14.1006,14.0926,14.0926,20800.0
2007-07-13 11:30:00,17.76,17.76,17.74,17.74,21200.0,14.0926,14.0926,14.0768,14.0768,21200.0
2007-07-13 11:40:00,17.74,17.74,17.74,17.74,11200.0,14.0768,14.0768,14.0768,14.0768,11200.0
2007-07-13 11:50:00,17.75,17.75,17.73,17.73,54400.0,14.0847,14.0847,14.0688,14.0688,54400.0
2007-07-13 12:00:00,17.73,17.74,17.73,17.74,43600.0,14.0688,14.0768,14.0688,14.0768,43600.0
2007-07-13 12:10:00,17.74,17.75,17.74,17.75,29200.0,14.0768,14.0847,14.0768,14.0847,29200.0
2007-07-13 12:20:00,17.74,17.75,17.74,17.75,15200.0,14.0768,14.0847,14.0768,14.0847,15200.0
2007-07-13 12:30:00,17.75,17.75,17.74,17.74,8800.0,14.0847,14.0847,14.0768,14.0768,8800.0
2007-07-13 12:40:00,17.74,17.75,17.74,17.74,8400.0,14.0768,14.0847,14.0768,14.0768,8400.0
2007-07-13 12:50:00,17.74,17.75,17.74,17.75,56000.0,14.0768,14.0847,14.0768,14.0847,56000.0
2007-07-13 13:00:00,17.75,17.75,17.74,17.74,194800.0,14.0847,14.0847,14.0768,14.0768,194800.0
2007-07-13 13:10:00,17.74,17.74,17.74,17.74,93600.0,14.0768,14.0768,14.0768,14.0768,93600.0
2007-07-13 13:20:00,17.74,17.75,17.74,17.75,15200.0,14.0768,14.0847,14.0768,14.0847,15200.0
2007-07-13 13:30:00,17.75,17.75,17.75,17.75,5200.0,14.0847,14.0847,14.0847,14.0847,5200.0
2007-07-13 13:40:00,17.76,17.76,17.75,17.76,21600.0,14.0926,14.0926,14.0847,14.0926,21600.0
2007-07-13 13:50:00,17.76,17.76,17.75,17.75,45600.0,14.0926,14.0926,14.0847,14.0847,45600.0
2007-07-13 14:00:00,17.75,17.76,17.75,17.76,16400.0,14.0847,14.0926,14.0847,14.0926,16400.0
2007-07-13 14:10:00,17.76,17.77,17.76,17.76,86400.0,14.0926,14.1006,14.0926,14.0926,86400.0
2007-07-13 14:20:00,17.77,17.77,17.75,17.75,44800.0,14.1006,14.1006,14.0847,14.0847,44800.0
2007-07-13 14:30:00,17.76,17.77,17.75,17.77,104000.0,14.0926,14.1006,14.0847,14.1006,104000.0
2007-07-13 14:40:00,17.77,17.79,17.77,17.78,15200.0,14.1006,14.1164,14.1006,14.1085,15200.0
2007-07-13 14:50:00,17.79,17.8,17.79,17.79,17200.0,14.1164,14.1244,14.1164,14.1164,17200.0
2007-07-13 15:00:00,17.79,17.79,17.78,17.79,22400.0,14.1164,14.1164,14.1085,14.1164,22400.0
2007-07-13 15:10:00,17.78,17.78,17.77,17.78,60800.0,14.1085,14.1085,14.1006,14.1085,60800.0
2007-07-13 15:20:00,17.78,17.79,17.78,17.79,34400.0,14.1085,14.1164,14.1085,14.1164,34400.0
2007-07-13 15:30:00,17.8,17.8,17.78,17.79,27200.0,14.1244,14.1244,14.1085,14.1164,27200.0
2007-07-13 15:40:00,17.79,17.8,17.78,17.79,60800.0,14.1164,14.1244,14.1085,14.1164,60800.0
2007-07-13 15:50:00,17.79,17.79,17.76,17.76,28000.0,14.1164,14.1164,14.0926,14.0926,28000.0
2007-07-13 16:00:00,17.75,17.75,17.75,17.75,5600.0,14.0847,14.0847,14.0847,14.0847,5600.0
2007-07-13 16:10:00,17.75,17.75,17.75,17.75,28000.0,14.0847,14.0847,14.0847,14.0847,28000.0
2007-07-16 09:30:00,17.74,17.75,17.74,17.74,24000.0,14.0768,14.0847,14.0768,14.0768,24000.0
2007-07-16 09:40:00,17.74,17.75,17.73,17.74,76000.0,14.0768,14.0847,14.0688,14.0768,76000.0
2007-07-16 09:50:00,17.74,17.75,17.72,17.74,86000.0,14.0768,14.0847,14.0609,14.0768,86000.0
2007-07-16 10:00:00,17.74,17.74,17.73,17.74,51600.0,14.0768,14.0768,14.0688,14.0768,51600.0
2007-07-16 10:10:00,17.75,17.76,17.74,17.76,9200.0,14.0847,14.0926,14.0768,14.0926,9200.0
2007-07-16 10:20:00,17.75,17.77,17.75,17.77,11200.0,14.0847,14.1006,14.0847,14.1006,11200.0
2007-07-16 10:30:00,17.77,17.78,17.77,17.78,10400.0,14.1006,14.1085,14.1006,14.1085,10400.0
2007-07-16 10:40:00,17.77,17.78,17.77,17.78,9200.0,14.1006,14.1085,14.1006,14.1085,9200.0
2007-07-16 10:50:00,17.77,17.78,17.77,17.78,8400.0,14.1006,14.1085,14.1006,14.1085,8400.0
2007-07-16 11:00:00,17.78,17.78,17.77,17.78,20400.0,14.1085,14.1085,14.1006,14.1085,20400.0
2007-07-16 11:10:00,17.78,17.79,17.78,17.79,5600.0,14.1085,14.1164,14.1085,14.1164,5600.0
2007-07-16 11:20:00,17.79,17.79,17.78,17.79,9600.0,14.1164,14.1164,14.1085,14.1164,9600.0
2007-07-16 11:30:00,17.78,17.8,17.78,17.79,10400.0,14.1085,14.1244,14.1085,14.1164,10400.0
2007-07-16 11:40:00,17.79,17.8,17.79,17.79,32400.0,14.1164,14.1244,14.1164,14.1164,32400.0
2007-07-16 11:50:00,17.8,17.8,17.79,17.8,12800.0,14.1244,14.1244,14.1164,14.1244,12800.0
2007-07-16 12:00:00,17.8,17.8,17.79,17.79,4000.0,14.1244,14.1244,14.1164,14.1164,4000.0
2007-07-16 12:10:00,17.79,17.79,17.78,17.78,6800.0,14.1164,14.1164,14.1085,14.1085,6800.0
2007-07-16 12:20:00,17.78,17.78,17.78,17.78,18400.0,14.1085,14.1085,14.1085,14.1085,18400.0
2007-07-16 12:30:00,17.78,17.78,17.78,17.78,8800.0,14.1085,14.1085,14.1085,14.1085,8800.0
2007-07-16 12:40:00,17.78,17.79,17.78,17.78,8000.0,14.1085,14.1164,14.1085,14.1085,8000.0
2007-07-16 12:50:00,17.78,17.79,17.78,17.78,10800.0,14.1085,14.1164,14.1085,14.1085,10800.0
2007-07-16 13:00:00,17.79,17.79,17.76,17.76,45200.0,14.1164,14.1164,14.0926,14.0926,45200.0
2007-07-16 13:10:00,17.75,17.75,17.74,17.74,231600.0,14.0847,14.0847,14.0768,14.0768,231600.0
2007-07-16 13:20:00,17.75,17.75,17.75,17.75,112000.0,14.0847,14.0847,14.0847,14.0847,112000.0
2007-07-16 13:30:00,17.75,17.75,17.73,17.73,74400.0,14.0847,14.0847,14.0688,14.0688,74400.0
2007-07-16 13:40:00,17.73,17.74,17.73,17.74,50000.0,14.0688,14.0768,14.0688,14.0768,50000.0
2007-07-16 13:50:00,17.73,17.73,17.7,17.71,35600.0,14.0688,14.0688,14.045,14.053,35600.0
2007-07-16 14:00:00,17.7,17.72,17.7,17.72,66800.0,14.045,14.0609,14.045,14.0609,66800.0
2007-07-16 14:10:00,17.72,17.73,17.71,17.71,40800.0,14.0609,14.0688,14.053,14.053,40800.0
2007-07-16 14:20:00,17.71,17.73,17.71,17.73,125600.0,14.053,14.0688,14.053,14.0688,125600.0
2007-07-16 14:30:00,17.73,17.74,17.73,17.73,29600.0,14.0688,14.0768,14.0688,14.0688,29600.0
2007-07-16 14:40:00,17.73,17.75,17.73,17.75,16800.0,14.0688,14.0847,14.0688,14.0847,16800.0
2007-07-16 14:50:00,17.74,17.74,17.74,17.74,18800.0,14.0768,14.0768,14.0768,14.0768,18800.0
2007-07-16 15:00:00,17.75,17.75,17.74,17.75,41600.0,14.0847,14.0847,14.0768,14.0847,41600.0
2007-07-16 15:10:00,17.75,17.76,17.75,17.75,26800.0,14.0847,14.0926,14.0847,14.0847,26800.0
2007-07-16 15:20:00,17.77,17.77,17.76,17.76,6800.0,14.1006,14.1006,14.0926,14.0926,6800.0
2007-07-16 15:30:00,17.75,17.75,17.74,17.74,4000.0,14.0847,14.0847,14.0768,14.0768,4000.0
2007-07-16 15:40:00,17.73,17.74,17.72,17.74,30400.0,14.0688,14.0768,14.0609,14.0768,30400.0
2007-07-16 15:50:00,17.74,17.75,17.74,17.74,43200.0,14.0768,14.0847,14.0768,14.0768,43200.0
2007-07-16 16:00:00,17.74,17.74,17.74,17.74,0.0,14.0768,14.0768,14.0768,14.0768,0.0
2007-07-16 16:10:00,17.74,17.74,17.74,17.74,0.0,14.0768,14.0768,14.0768,14.0768,0.0
2007-07-17 09:30:00,17.78,17.78,17.75,17.76,35200.0,14.1085,14.1085,14.0847,14.0926,35200.0
2007-07-17 09:40:00,17.79,17.79,17.78,17.78,5200.0,14.1164,14.1164,14.1085,14.1085,5200.0
2007-07-17 09:50:00,17.79,17.79,17.78,17.79,7600.0,14.1164,14.1164,14.1085,14.1164,7600.0
2007-07-17 10:00:00,17.77,17.78,17.77,17.78,13600.0,14.1006,14.1085,14.1006,14.1085,13600.0
2007-07-17 10:10:00,17.78,17.78,17.77,17.78,15600.0,14.1085,14.1085,14.1006,14.1085,15600.0
2007-07-17 10:20:00,17.79,17.8,17.78,17.8,10800.0,14.1164,14.1244,14.1085,14.1244,10800.0
2007-07-17 10:30:00,17.79,17.81,17.79,17.79,51600.0,14.1164,14.1323,14.1164,14.1164,51600.0
2007-07-17 10:40:00,17.79,17.8,17.79,17.8,18800.0,14.1164,14.1244,14.1164,14.1244,18800.0
2007-07-17 10:50:00,17.8,17.8,17.79,17.8,20800.0,14.1244,14.1244,14.1164,14.1244,20800.0
2007-07-17 11:00:00,17.8,17.8,17.78,17.8,16400.0,14.1244,14.1244,14.1085,14.1244,16400.0
2007-07-17 11:10:00,17.81,17.81,17.77,17.78,58800.0,14.1323,14.1323,14.1006,14.1085,58800.0
2007-07-17 11:20:00,17.77,17.78,17.77,17.78,12000.0,14.1006,14.1085,14.1006,14.1085,12000.0
2007-07-17 11:30:00,17.78,17.78,17.77,17.78,5600.0,14.1085,14.1085,14.1006,14.1085,5600.0
2007-07-17 11:40:00,17.78,17.79,17.78,17.78,10000.0,14.1085,14.1164,14.1085,14.1085,10000.0
2007-07-17 11:50:00,17.78,17.78,17.77,17.78,4800.0,14.1085,14.1085,14.1006,14.1085,4800.0
2007-07-17 12:00:00,17.77,17.78,17.77,17.78,1200.0,14.1006,14.1085,14.1006,14.1085,1200.0
2007-07-17 12:10:00,17.77,17.77,17.75,17.75,10800.0,14.1006,14.1006,14.0847,14.0847,10800.0
2007-07-17 12:20:00,17.75,17.75,17.74,17.75,31600.0,14.0847,14.0847,14.0768,14.0847,31600.0
2007-07-17 12:30:00,17.73,17.73,17.72,17.72,26400.0,14.0688,14.0688,14.0609,14.0609,26400.0
2007-07-17 12:40:00,17.73,17.74,17.73,17.73,9600.0,14.0688,14.0768,14.0688,14.0688,9600.0
2007-07-17 12:50:00,17.73,17.74,17.73,17.74,8800.0,14.0688,14.0768,14.0688,14.0768,8800.0
2007-07-17 13:00:00,17.73,17.74,17.72,17.74,98400.0,14.0688,14.0768,14.0609,14.0768,98400.0
2007-07-17 13:10:00,17.74,17.75,17.74,17.74,13200.0,14.0768,14.0847,14.0768,14.0768,13200.0
2007-07-17 13:20:00,17.74,17.74,17.73,17.74,10000.0,14.0768,14.0768,14.0688,14.0768,10000.0
2007-07-17 13:30:00,17.73,17.77,17.73,17.77,27600.0,14.0688,14.1006,14.0688,14.1006,27600.0
2007-07-17 13:40:00,17.76,17.77,17.76,17.77,36800.0,14.0926,14.1006,14.0926,14.1006,36800.0
2007-07-17 13:50:00,17.77,17.78,17.76,17.76,44800.0,14.1006,14.1085,14.0926,14.0926,44800.0
2007-07-17 14:00:00,17.76,17.78,17.76,17.77,70800.0,14.0926,14.1085,14.0926,14.1006,70800.0
2007-07-17 14:10:00,17.76,17.79,17.76,17.78,18400.0,14.0926,14.1164,14.0926,14.1085,18400.0
2007-07-17 14:20:00,17.78,17.78,17.77,17.78,15600.0,14.1085,14.1085,14.1006,14.1085,15600.0
2007-07-17 14:30:00,17.79,17.8,17.79,17.8,11600.0,14.1164,14.1244,14.1164,14.1244,11600.0
2007-07-17 14:40:00,17.8,17.8,17.78,17.78,21600.0,14.1244,14.1244,14.1085,14.1085,21600.0
2007-07-17 14:50:00,17.78,17.79,17.78,17.79,7600.0,14.1085,14.1164,14.1085,14.1164,7600.0
2007-07-17 15:00:00,17.79,17.79,17.78,17.79,8400.0,14.1164,14.1164,14.1085,14.1164,8400.0
2007-07-17 15:10:00,17.79,17.79,17.78,17.79,6000.0,14.1164,14.1164,14.1085,14.1164,6000.0
2007-07-17 15:20:00,17.78,17.78,17.76,17.77,23600.0,14.1085,14.1085,14.0926,14.1006,23600.0
2007-07-17 15:30:00,17.77,17.78,17.76,17.76,40400.0,14.1006,14.1085,14.0926,14.0926,40400.0
2007-07-17 15:40:00,17.75,17.75,17.75,17.75,30400.0,14.0847,14.0847,14.0847,14.0847,30400.0
2007-07-17 15:50:00,17.75,17.75,17.74,17.75,28000.0,14.0847,14.0847,14.0768,14.0847,28000.0
2007-07-17 16:00:00,17.73,17.73,17.73,17.73,1200.0,14.0688,14.0688,14.0688,14.0688,1200.0
2007-07-17 16:10:00,17.73,17.73,17.73,17.73,0.0,14.0688,14.0688,14.0688,14.0688,0.0
2007-07-18 09:30:00,17.7,17.71,17.68,17.7,184400.0,14.045,14.053,14.0291,14.045,184400.0
2007-07-18 09:40:00,17.7,17.75,17.7,17.74,26400.0,14.045,14.0847,14.045,14.0768,26400.0
2007-07-18 09:50:00,17.74,17.74,17.71,17.72,37600.0,14.0768,14.0768,14.053,14.0609,37600.0
2007-07-18 10:00:00,17.73,17.75,17.69,17.7,91600.0,14.0688,14.0847,14.0371,14.045,91600.0
2007-07-18 10:10:00,17.69,17.71,17.67,17.71,90800.0,14.0371,14.053,14.0212,14.053,90800.0
2007-07-18 10:20:00,17.71,17.71,17.7,17.71,35600.0,14.053,14.053,14.045,14.053,35600.0
2007-07-18 10:30:00,17.71,17.72,17.7,17.72,88000.0,14.053,14.0609,14.045,14.0609,88000.0
2007-07-18 10:40:00,17.71,17.71,17.65,17.65,161200.0,14.053,14.053,14.0053,14.0053,161200.0
2007-07-18 10:50:00,17.66,17.69,17.65,17.68,119600.0,14.0133,14.0371,14.0053,14.0291,119600.0
2007-07-18 11:00:00,17.68,17.7,17.68,17.7,14000.0,14.0291,14.045,14.0291,14.045,14000.0
2007-07-18 11:10:00,17.7,17.73,17.69,17.69,47200.0,14.045,14.0688,14.0371,14.0371,47200.0
2007-07-18 11:20:00,17.7,17.71,17.68,17.69,50000.0,14.045,14.053,14.0291,14.0371,50000.0
2007-07-18 11:30:00,17.69,17.69,17.65,17.67,92800.0,14.0371,14.0371,14.0053,14.0212,92800.0
2007-07-18 11:40:00,17.66,17.68,17.66,17.68,18000.0,14.0133,14.0291,14.0133,14.0291,18000.0
2007-07-18 11:50:00,17.68,17.68,17.67,17.68,32400.0,14.0291,14.0291,14.0212,14.0291,32400.0
2007-07-18 12:00:00,17.67,17.68,17.67,17.67,118000.0,14.0212,14.0291,14.0212,14.0212,118000.0
2007-07-18 12:10:00,17.67,17.68,17.63,17.63,59600.0,14.0212,14.0291,13.9895,13.9895,59600.0
2007-07-18 12:20:00,17.64,17.64,17.62,17.64,104400.0,13.9974,13.9974,13.9815,13.9974,104400.0
2007-07-18 12:30:00,17.64,17.66,17.63,17.65,24400.0,13.9974,14.0133,13.9895,14.0053,24400.0
2007-07-18 12:40:00,17.65,17.68,17.65,17.68,22800.0,14.0053,14.0291,14.0053,14.0291,22800.0
2007-07-18 12:50:00,17.68,17.68,17.67,17.67,4000.0,14.0291,14.0291,14.0212,14.0212,4000.0
2007-07-18 13:00:00,17.67,17.67,17.66,17.66,49600.0,14.0212,14.0212,14.0133,14.0133,49600.0
2007-07-18 13:10:00,17.66,17.66,17.65,17.66,34000.0,14.0133,14.0133,14.0053,14.0133,34000.0
2007-07-18 13:20:00,17.67,17.68,17.66,17.67,150000.0,14.0212,14.0291,14.0133,14.0212,150000.0
2007-07-18 13:30:00,17.67,17.69,17.66,17.69,33200.0,14.0212,14.0371,14.0133,14.0371,33200.0
2007-07-18 13:40:00,17.68,17.71,17.68,17.7,12400.0,14.0291,14.053,14.0291,14.045,12400.0
2007-07-18 13:50:00,17.7,17.7,17.67,17.67,14400.0,14.045,14.045,14.0212,14.0212,14400.0
2007-07-18 14:00:00,17.67,17.68,17.67,17.68,13600.0,14.0212,14.0291,14.0212,14.0291,13600.0
2007-07-18 14:10:00,17.68,17.69,17.65,17.66,82400.0,14.0291,14.0371,14.0053,14.0133,82400.0
2007-07-18 14:20:00,17.66,17.66,17.65,17.66,104400.0,14.0133,14.0133,14.0053,14.0133,104400.0
2007-07-18 14:30:00,17.66,17.68,17.66,17.67,251200.0,14.0133,14.0291,14.0133,14.0212,251200.0
2007-07-18 14:40:00,17.67,17.67,17.64,17.65,190400.0,14.0212,14.0212,13.9974,14.0053,190400.0
2007-07-18 14:50:00,17.65,17.68,17.65,17.68,38400.0,14.0053,14.0291,14.0053,14.0291,38400.0
2007-07-18 15:00:00,17.68,17.68,17.66,17.68,20800.0,14.0291,14.0291,14.0133,14.0291,20800.0
2007-07-18 15:10:00,17.68,17.68,17.67,17.68,30400.0,14.0291,14.0291,14.0212,14.0291,30400.0
2007-07-18 15:20:00,17.67,17.69,17.66,17.67,27600.0,14.0212,14.0371,14.0133,14.0212,27600.0
2007-07-18 15:30:00,17.68,17.71,17.67,17.7,71200.0,14.0291,14.053,14.0212,14.045,71200.0
2007-07-18 15:40:00,17.7,17.74,17.68,17.73,51200.0,14.045,14.0768,14.0291,14.0688,51200.0
2007-07-18 15:50:00,17.73,17.75,17.73,17.74,30400.0,14.0688,14.0847,14.0688,14.0768,30400.0
2007-07-18 16:00:00,17.74,17.74,17.74,17.74,0.0,14.0768,14.0768,14.0768,14.0768,0.0
2007-07-18 16:10:00,17.74,17.74,17.74,17.74,0.0,14.0768,14.0768,14.0768,14.0768,0.0
2007-07-19 09:30:00,17.83,17.85,17.82,17.85,97200.0,14.1482,14.164,14.1402,14.164,97200.0
2007-07-19 09:40:00,17.85,17.85,17.82,17.83,57600.0,14.164,14.164,14.1402,14.1482,57600.0
2007-07-19 09:50:00,17.83,17.83,17.83,17.83,21200.0,14.1482,14.1482,14.1482,14.1482,21200.0
2007-07-19 10:00:00,17.83,17.84,17.83,17.84,185200.0,14.1482,14.1561,14.1482,14.1561,185200.0
2007-07-19 10:10:00,17.85,17.85,17.83,17.84,39200.0,14.164,14.164,14.1482,14.1561,39200.0
2007-07-19 10:20:00,17.82,17.83,17.82,17.83,48400.0,14.1402,14.1482,14.1402,14.1482,48400.0
2007-07-19 10:30:00,17.83,17.84,17.83,17.83,50000.0,14.1482,14.1561,14.1482,14.1482,50000.0
2007-07-19 10:40:00,17.83,17.83,17.8,17.82,19200.0,14.1482,14.1482,14.1244,14.1402,19200.0
2007-07-19 10:50:00,17.82,17.82,17.8,17.81,89600.0,14.1402,14.1402,14.1244,14.1323,89600.0
2007-07-19 11:00:00,17.81,17.83,17.81,17.83,44000.0,14.1323,14.1482,14.1323,14.1482,44000.0
2007-07-19 11:10:00,17.83,17.84,17.82,17.84,250800.0,14.1482,14.1561,14.1402,14.1561,250800.0
2007-07-19 11:20:00,17.84,17.85,17.84,17.84,185600.0,14.1561,14.164,14.1561,14.1561,185600.0
2007-07-19 11:30:00,17.83,17.84,17.83,17.83,49200.0,14.1482,14.1561,14.1482,14.1482,49200.0
2007-07-19 11:40:00,17.83,17.83,17.82,17.83,23600.0,14.1482,14.1482,14.1402,14.1482,23600.0
2007-07-19 11:50:00,17.83,17.83,17.83,17.83,38000.0,14.1482,14.1482,14.1482,14.1482,38000.0
2007-07-19 12:00:00,17.83,17.84,17.81,17.84,22000.0,14.1482,14.1561,14.1323,14.1561,22000.0
2007-07-19 12:10:00,17.84,17.85,17.84,17.85,24000.0,14.1561,14.164,14.1561,14.164,24000.0
2007-07-19 12:20:00,17.85,17.86,17.84,17.86,11200.0,14.164,14.172,14.1561,14.172,11200.0
2007-07-19 12:30:00,17.85,17.85,17.84,17.85,46400.0,14.164,14.164,14.1561,14.164,46400.0
2007-07-19 12:40:00,17.85,17.85,17.85,17.85,5600.0,14.164,14.164,14.164,14.164,5600.0
2007-07-19 12:50:00,17.86,17.87,17.86,17.86,45600.0,14.172,14.1799,14.172,14.172,45600.0
2007-07-19 13:00:00,17.86,17.86,17.85,17.85,16400.0,14.172,14.172,14.164,14.164,16400.0
2007-07-19 13:10:00,17.85,17.86,17.85,17.85,19600.0,14.164,14.172,14.164,14.164,19600.0
2007-07-19 13:20:00,17.85,17.86,17.85,17.86,28400.0,14.164,14.172,14.164,14.172,28400.0
2007-07-19 13:30:00,17.85,17.85,17.85,17.85,11200.0,14.164,14.164,14.164,14.164,11200.0
2007-07-19 13:40:00,17.85,17.86,17.85,17.86,32800.0,14.164,14.172,14.164,14.172,32800.0
2007-07-19 13:50:00,17.86,17.87,17.86,17.86,34400.0,14.172,14.1799,14.172,14.172,34400.0
2007-07-19 14:00:00,17.86,17.86,17.83,17.84,56400.0,14.172,14.172,14.1482,14.1561,56400.0
2007-07-19 14:10:00,17.85,17.85,17.81,17.83,30800.0,14.164,14.164,14.1323,14.1482,30800.0
2007-07-19 14:20:00,17.83,17.84,17.82,17.83,21600.0,14.1482,14.1561,14.1402,14.1482,21600.0
2007-07-19 14:30:00,17.83,17.83,17.82,17.83,21600.0,14.1482,14.1482,14.1402,14.1482,21600.0
2007-07-19 14:40:00,17.83,17.85,17.83,17.85,32000.0,14.1482,14.164,14.1482,14.164,32000.0
2007-07-19 14:50:00,17.84,17.84,17.83,17.84,24000.0,14.1561,14.1561,14.1482,14.1561,24000.0
2007-07-19 15:00:00,17.84,17.86,17.84,17.86,87200.0,14.1561,14.172,14.1561,14.172,87200.0
2007-07-19 15:10:00,17.86,17.86,17.85,17.85,30000.0,14.172,14.172,14.164,14.164,30000.0
2007-07-19 15:20:00,17.85,17.86,17.84,17.86,39200.0,14.164,14.172,14.1561,14.172,39200.0
2007-07-19 15:30:00,17.86,17.86,17.86,17.86,61600.0,14.172,14.172,14.172,14.172,61600.0
2007-07-19 15:40:00,17.86,17.86,17.84,17.85,77200.0,14.172,14.172,14.1561,14.164,77200.0
2007-07-19 15:50:00,17.85,17.86,17.84,17.85,50000.0,14.164,14.172,14.1561,14.164,50000.0
2007-07-19 16:00:00,17.84,17.84,17.84,17.84,3600.0,14.1561,14.1561,14.1561,14.1561,3600.0
2007-07-19 16:10:00,17.84,17.84,17.84,17.84,0.0,14.1561,14.1561,14.1561,14.1561,0.0
2007-07-20 09:30:00,17.81,17.81,17.81,17.81,38400.0,14.1323,14.1323,14.1323,14.1323,38400.0
2007-07-20 09:40:00,17.81,17.81,17.79,17.79,10400.0,14.1323,14.1323,14.1164,14.1164,10400.0
2007-07-20 09:50:00,17.79,17.79,17.74,17.75,46800.0,14.1164,14.1164,14.0768,14.0847,46800.0
2007-07-20 10:00:00,17.75,17.75,17.74,17.75,72800.0,14.0847,14.0847,14.0768,14.0847,72800.0
2007-07-20 10:10:00,17.76,17.77,17.76,17.76,10800.0,14.0926,14.1006,14.0926,14.0926,10800.0
2007-07-20 10:20:00,17.75,17.76,17.75,17.75,50800.0,14.0847,14.0926,14.0847,14.0847,50800.0
2007-07-20 10:30:00,17.75,17.75,17.73,17.73,15200.0,14.0847,14.0847,14.0688,14.0688,15200.0
2007-07-20 10:40:00,17.74,17.74,17.7,17.71,59200.0,14.0768,14.0768,14.045,14.053,59200.0
2007-07-20 10:50:00,17.72,17.74,17.72,17.74,21600.0,14.0609,14.0768,14.0609,14.0768,21600.0
2007-07-20 11:00:00,17.73,17.74,17.73,17.73,56800.0,14.0688,14.0768,14.0688,14.0688,56800.0
2007-07-20 11:10:00,17.74,17.75,17.73,17.73,11200.0,14.0768,14.0847,14.0688,14.0688,11200.0
2007-07-20 11:20:00,17.73,17.73,17.69,17.7,26800.0,14.0688,14.0688,14.0371,14.045,26800.0
2007-07-20 11:30:00,17.7,17.71,17.66,17.67,34800.0,14.045,14.053,14.0133,14.0212,34800.0
2007-07-20 11:40:00,17.67,17.68,17.66,17.67,92400.0,14.0212,14.0291,14.0133,14.0212,92400.0
2007-07-20 11:50:00,17.67,17.67,17.66,17.66,65200.0,14.0212,14.0212,14.0133,14.0133,65200.0
2007-07-20 12:00:00,17.65,17.65,17.62,17.64,75600.0,14.0053,14.0053,13.9815,13.9974,75600.0
2007-07-20 12:10:00,17.64,17.65,17.63,17.63,17200.0,13.9974,14.0053,13.9895,13.9895,17200.0
2007-07-20 12:20:00,17.63,17.68,17.63,17.68,12800.0,13.9895,14.0291,13.9895,14.0291,12800.0
2007-07-20 12:30:00,17.67,17.68,17.66,17.67,8800.0,14.0212,14.0291,14.0133,14.0212,8800.0
2007-07-20 12:40:00,17.67,17.67,17.65,17.65,22400.0,14.0212,14.0212,14.0053,14.0053,22400.0
2007-07-20 12:50:00,17.65,17.65,17.6,17.61,41200.0,14.0053,14.0053,13.9657,13.9736,41200.0
2007-07-20 13:00:00,17.61,17.64,17.61,17.64,20400.0,13.9736,13.9974,13.9736,13.9974,20400.0
2007-07-20 13:10:00,17.64,17.68,17.64,17.67,101200.0,13.9974,14.0291,13.9974,14.0212,101200.0
2007-07-20 13:20:00,17.67,17.68,17.66,17.67,19600.0,14.0212,14.0291,14.0133,14.0212,19600.0
2007-07-20 13:30:00,17.67,17.68,17.66,17.68,13200.0,14.0212,14.0291,14.0133,14.0291,13200.0
2007-07-20 13:40:00,17.69,17.7,17.68,17.69,35600.0,14.0371,14.045,14.0291,14.0371,35600.0
2007-07-20 13:50:00,17.69,17.71,17.69,17.69,26800.0,14.0371,14.053,14.0371,14.0371,26800.0
2007-07-20 14:00:00,17.69,17.78,17.67,17.73,105200.0,14.0371,14.1085,14.0212,14.0688,105200.0
2007-07-20 14:10:00,17.73,17.73,17.72,17.73,37600.0,14.0688,14.0688,14.0609,14.0688,37600.0
2007-07-20 14:20:00,17.72,17.74,17.71,17.71,28400.0,14.0609,14.0768,14.053,14.053,28400.0
2007-07-20 14:30:00,17.7,17.72,17.7,17.7,54000.0,14.045,14.0609,14.045,14.045,54000.0
2007-07-20 14:40:00,17.7,17.71,17.69,17.71,22400.0,14.045,14.053,14.0371,14.053,22400.0
2007-07-20 14:50:00,17.71,17.72,17.7,17.72,63200.0,14.053,14.0609,14.045,14.0609,63200.0
2007-07-20 15:00:00,17.71,17.73,17.7,17.7,42000.0,14.053,14.0688,14.045,14.045,42000.0
2007-07-20 15:10:00,17.7,17.7,17.68,17.7,23600.0,14.045,14.045,14.0291,14.045,23600.0
2007-07-20 15:20:00,17.71,17.71,17.69,17.7,64400.0,14.053,14.053,14.0371,14.045,64400.0
2007-07-20 15:30:00,17.69,17.69,17.64,17.65,30800.0,14.0371,14.0371,13.9974,14.0053,30800.0
2007-07-20 15:40:00,17.65,17.65,17.64,17.65,38800.0,14.0053,14.0053,13.9974,14.0053,38800.0
2007-07-20 15:50:00,17.65,17.66,17.64,17.65,90400.0,14.0053,14.0133,13.9974,14.0053,90400.0
2007-07-20 16:00:00,17.65,17.65,17.65,17.65,108800.0,14.0053,14.0053,14.0053,14.0053,108800.0
2007-07-20 16:10:00,17.65,17.65,17.65,17.65,0.0,14.0053,14.0053,14.0053,14.0053,0.0
2007-07-23 09:30:00,17.74,17.74,17.73,17.73,4000.0,14.0768,14.0768,14.0688,14.0688,4000.0
2007-07-23 09:40:00,17.74,17.75,17.72,17.73,59200.0,14.0768,14.0847,14.0609,14.0688,59200.0
2007-07-23 09:50:00,17.73,17.73,17.72,17.73,8800.0,14.0688,14.0688,14.0609,14.0688,8800.0
2007-07-23 10:00:00,17.73,17.75,17.71,17.71,20000.0,14.0688,14.0847,14.053,14.053,20000.0
2007-07-23 10:10:00,17.71,17.72,17.7,17.71,45200.0,14.053,14.0609,14.045,14.053,45200.0
2007-07-23 10:20:00,17.71,17.73,17.71,17.72,27600.0,14.053,14.0688,14.053,14.0609,27600.0
2007-07-23 10:30:00,17.73,17.74,17.72,17.73,56800.0,14.0688,14.0768,14.0609,14.0688,56800.0
2007-07-23 10:40:00,17.73,17.73,17.72,17.73,9600.0,14.0688,14.0688,14.0609,14.0688,9600.0
2007-07-23 10:50:00,17.73,17.77,17.73,17.76,42000.0,14.0688,14.1006,14.0688,14.0926,42000.0
2007-07-23 11:00:00,17.77,17.78,17.77,17.77,15200.0,14.1006,14.1085,14.1006,14.1006,15200.0
2007-07-23 11:10:00,17.77,17.78,17.76,17.78,57600.0,14.1006,14.1085,14.0926,14.1085,57600.0
2007-07-23 11:20:00,17.78,17.79,17.77,17.79,69200.0,14.1085,14.1164,14.1006,14.1164,69200.0
2007-07-23 11:30:00,17.79,17.8,17.79,17.79,58000.0,14.1164,14.1244,14.1164,14.1164,58000.0
2007-07-23 11:40:00,17.79,17.79,17.77,17.77,19200.0,14.1164,14.1164,14.1006,14.1006,19200.0
2007-07-23 11:50:00,17.78,17.79,17.78,17.79,19600.0,14.1085,14.1164,14.1085,14.1164,19600.0
2007-07-23 12:00:00,17.79,17.79,17.78,17.79,16400.0,14.1164,14.1164,14.1085,14.1164,16400.0
2007-07-23 12:10:00,17.79,17.8,17.79,17.8,11200.0,14.1164,14.1244,14.1164,14.1244,11200.0
2007-07-23 12:20:00,17.8,17.8,17.78,17.78,26800.0,14.1244,14.1244,14.1085,14.1085,26800.0
2007-07-23 12:30:00,17.79,17.8,17.78,17.8,17200.0,14.1164,14.1244,14.1085,14.1244,17200.0
2007-07-23 12:40:00,17.79,17.8,17.79,17.8,6800.0,14.1164,14.1244,14.1164,14.1244,6800.0
2007-07-23 12:50:00,17.8,17.8,17.78,17.78,18000.0,14.1244,14.1244,14.1085,14.1085,18000.0
2007-07-23 13:00:00,17.79,17.79,17.78,17.78,12800.0,14.1164,14.1164,14.1085,14.1085,12800.0
2007-07-23 13:10:00,17.77,17.78,17.77,17.78,9600.0,14.1006,14.1085,14.1006,14.1085,9600.0
2007-07-23 13:20:00,17.77,17.78,17.76,17.77,44400.0,14.1006,14.1085,14.0926,14.1006,44400.0
2007-07-23 13:30:00,17.76,17.77,17.76,17.77,19600.0,14.0926,14.1006,14.0926,14.1006,19600.0
2007-07-23 13:40:00,17.77,17.77,17.76,17.77,19200.0,14.1006,14.1006,14.0926,14.1006,19200.0
2007-07-23 13:50:00,17.77,17.77,17.75,17.75,19200.0,14.1006,14.1006,14.0847,14.0847,19200.0
2007-07-23 14:00:00,17.76,17.76,17.73,17.73,20400.0,14.0926,14.0926,14.0688,14.0688,20400.0
2007-07-23 14:10:00,17.74,17.74,17.72,17.74,17600.0,14.0768,14.0768,14.0609,14.0768,17600.0
2007-07-23 14:20:00,17.74,17.75,17.74,17.74,20400.0,14.0768,14.0847,14.0768,14.0768,20400.0
2007-07-23 14:30:00,17.75,17.76,17.75,17.76,7200.0,14.0847,14.0926,14.0847,14.0926,7200.0
2007-07-23 14:40:00,17.75,17.78,17.75,17.78,47600.0,14.0847,14.1085,14.0847,14.1085,47600.0
2007-07-23 14:50:00,17.78,17.78,17.77,17.77,23200.0,14.1085,14.1085,14.1006,14.1006,23200.0
2007-07-23 15:00:00,17.77,17.77,17.75,17.76,13600.0,14.1006,14.1006,14.0847,14.0926,13600.0
2007-07-23 15:10:00,17.77,17.78,17.76,17.77,58000.0,14.1006,14.1085,14.0926,14.1006,58000.0
2007-07-23 15:20:00,17.77,17.79,17.77,17.78,14800.0,14.1006,14.1164,14.1006,14.1085,14800.0
2007-07-23 15:30:00,17.78,17.78,17.75,17.75,13600.0,14.1085,14.1085,14.0847,14.0847,13600.0
2007-07-23 15:40:00,17.76,17.77,17.73,17.73,57200.0,14.0926,14.1006,14.0688,14.0688,57200.0
2007-07-23 15:50:00,17.74,17.75,17.74,17.74,32800.0,14.0768,14.0847,14.0768,14.0768,32800.0
2007-07-23 16:00:00,17.75,17.75,17.75,17.75,800.0,14.0847,14.0847,14.0847,14.0847,800.0
2007-07-23 16:10:00,17.75,17.75,17.75,17.75,0.0,14.0847,14.0847,14.0847,14.0847,0.0
2007-07-24 09:30:00,17.63,17.64,17.61,17.61,28800.0,13.9895,13.9974,13.9736,13.9736,28800.0
2007-07-24 09:40:00,17.61,17.64,17.61,17.62,14000.0,13.9736,13.9974,13.9736,13.9815,14000.0
2007-07-24 09:50:00,17.62,17.64,17.62,17.63,80000.0,13.9815,13.9974,13.9815,13.9895,80000.0
2007-07-24 10:00:00,17.63,17.63,17.6,17.6,14400.0,13.9895,13.9895,13.9657,13.9657,14400.0
2007-07-24 10:10:00,17.61,17.65,17.61,17.65,48000.0,13.9736,14.0053,13.9736,14.0053,48000.0
2007-07-24 10:20:00,17.64,17.64,17.63,17.64,14800.0,13.9974,13.9974,13.9895,13.9974,14800.0
2007-07-24 10:30:00,17.64,17.65,17.62,17.65,13200.0,13.9974,14.0053,13.9815,14.0053,13200.0
2007-07-24 10:40:00,17.66,17.68,17.66,17.66,19600.0,14.0133,14.0291,14.0133,14.0133,19600.0
2007-07-24 10:50:00,17.66,17.68,17.66,17.68,20400.0,14.0133,14.0291,14.0133,14.0291,20400.0
2007-07-24 11:00:00,17.67,17.67,17.66,17.67,25600.0,14.0212,14.0212,14.0133,14.0212,25600.0
2007-07-24 11:10:00,17.67,17.67,17.66,17.66,25200.0,14.0212,14.0212,14.0133,14.0133,25200.0
2007-07-24 11:20:00,17.66,17.66,17.63,17.64,88800.0,14.0133,14.0133,13.9895,13.9974,88800.0
2007-07-24 11:30:00,17.63,17.64,17.61,17.63,70400.0,13.9895,13.9974,13.9736,13.9895,70400.0
2007-07-24 11:40:00,17.63,17.63,17.61,17.61,12400.0,13.9895,13.9895,13.9736,13.9736,12400.0
2007-07-24 11:50:00,17.62,17.64,17.62,17.64,20000.0,13.9815,13.9974,13.9815,13.9974,20000.0
2007-07-24 12:00:00,17.65,17.65,17.63,17.63,3200.0,14.0053,14.0053,13.9895,13.9895,3200.0
2007-07-24 12:10:00,17.63,17.65,17.61,17.65,24800.0,13.9895,14.0053,13.9736,14.0053,24800.0
2007-07-24 12:20:00,17.65,17.68,17.65,17.67,20400.0,14.0053,14.0291,14.0053,14.0212,20400.0
2007-07-24 12:30:00,17.68,17.7,17.68,17.69,55600.0,14.0291,14.045,14.0291,14.0371,55600.0
2007-07-24 12:40:00,17.68,17.68,17.67,17.67,12800.0,14.0291,14.0291,14.0212,14.0212,12800.0
2007-07-24 12:50:00,17.67,17.68,17.66,17.67,8000.0,14.0212,14.0291,14.0133,14.0212,8000.0
2007-07-24 13:00:00,17.68,17.68,17.65,17.66,14800.0,14.0291,14.0291,14.0053,14.0133,14800.0
2007-07-24 13:10:00,17.66,17.67,17.63,17.65,26400.0,14.0133,14.0212,13.9895,14.0053,26400.0
2007-07-24 13:20:00,17.64,17.66,17.64,17.64,14000.0,13.9974,14.0133,13.9974,13.9974,14000.0
2007-07-24 13:30:00,17.64,17.66,17.64,17.66,5600.0,13.9974,14.0133,13.9974,14.0133,5600.0
2007-07-24 13:40:00,17.65,17.65,17.63,17.64,8400.0,14.0053,14.0053,13.9895,13.9974,8400.0
2007-07-24 13:50:00,17.62,17.62,17.6,17.61,130800.0,13.9815,13.9815,13.9657,13.9736,130800.0
2007-07-24 14:00:00,17.61,17.61,17.58,17.59,38800.0,13.9736,13.9736,13.9498,13.9577,38800.0
2007-07-24 14:10:00,17.59,17.6,17.57,17.57,23200.0,13.9577,13.9657,13.9419,13.9419,23200.0
2007-07-24 14:20:00,17.58,17.6,17.58,17.6,9600.0,13.9498,13.9657,13.9498,13.9657,9600.0
2007-07-24 14:30:00,17.59,17.59,17.57,17.57,26000.0,13.9577,13.9577,13.9419,13.9419,26000.0
2007-07-24 14:40:00,17.56,17.57,17.54,17.57,65200.0,13.9339,13.9419,13.9181,13.9419,65200.0
2007-07-24 14:50:00,17.57,17.57,17.53,17.53,36800.0,13.9419,13.9419,13.9101,13.9101,36800.0
2007-07-24 15:00:00,17.53,17.53,17.49,17.49,114400.0,13.9101,13.9101,13.8784,13.8784,114400.0
2007-07-24 15:10:00,17.49,17.53,17.48,17.52,102400.0,13.8784,13.9101,13.8704,13.9022,102400.0
2007-07-24 15:20:00,17.52,17.52,17.47,17.47,108000.0,13.9022,13.9022,13.8625,13.8625,108000.0
2007-07-24 15:30:00,17.47,17.48,17.45,17.45,93200.0,13.8625,13.8704,13.8466,13.8466,93200.0
2007-07-24 15:40:00,17.45,17.46,17.42,17.46,111600.0,13.8466,13.8546,13.8228,13.8546,111600.0
2007-07-24 15:50:00,17.45,17.45,17.43,17.44,75200.0,13.8466,13.8466,13.8308,13.8387,75200.0
2007-07-24 16:00:00,17.43,17.45,17.43,17.45,5200.0,13.8308,13.8466,13.8308,13.8466,5200.0
2007-07-24 16:10:00,17.48,17.48,17.48,17.48,20000.0,13.8704,13.8704,13.8704,13.8704,20000.0
2007-07-25 09:30:00,17.58,17.58,17.53,17.54,53200.0,13.9498,13.9498,13.9101,13.9181,53200.0
2007-07-25 09:40:00,17.55,17.55,17.55,17.55,8400.0,13.926,13.926,13.926,13.926,8400.0
2007-07-25 09:50:00,17.55,17.57,17.54,17.54,75600.0,13.926,13.9419,13.9181,13.9181,75600.0
2007-07-25 10:00:00,17.54,17.55,17.52,17.53,42800.0,13.9181,13.926,13.9022,13.9101,42800.0
2007-07-25 10:10:00,17.53,17.53,17.5,17.52,102000.0,13.9101,13.9101,13.8863,13.9022,102000.0
2007-07-25 10:20:00,17.52,17.52,17.47,17.48,427600.0,13.9022,13.9022,13.8625,13.8704,427600.0
2007-07-25 10:30:00,17.48,17.48,17.43,17.44,128800.0,13.8704,13.8704,13.8308,13.8387,128800.0
2007-07-25 10:40:00,17.45,18.0,17.34,17.37,358400.0,13.8466,14.2831,13.7594,13.7832,358400.0
2007-07-25 10:50:00,17.39,17.46,17.39,17.46,32000.0,13.799,13.8546,13.799,13.8546,32000.0
2007-07-25 11:00:00,17.45,17.49,17.45,17.46,136400.0,13.8466,13.8784,13.8466,13.8546,136400.0
2007-07-25 11:10:00,17.48,17.48,17.41,17.42,131200.0,13.8704,13.8704,13.8149,13.8228,131200.0
2007-07-25 11:20:00,17.43,17.51,17.43,17.49,147600.0,13.8308,13.8943,13.8308,13.8784,147600.0
2007-07-25 11:30:00,17.51,17.51,17.48,17.5,33600.0,13.8943,13.8943,13.8704,13.8863,33600.0
2007-07-25 11:40:00,17.51,17.53,17.5,17.51,17600.0,13.8943,13.9101,13.8863,13.8943,17600.0
2007-07-25 11:50:00,17.52,17.52,17.5,17.5,40800.0,13.9022,13.9022,13.8863,13.8863,40800.0
2007-07-25 12:00:00,17.5,17.51,17.47,17.48,16800.0,13.8863,13.8943,13.8625,13.8704,16800.0
2007-07-25 12:10:00,17.49,17.5,17.47,17.5,31600.0,13.8784,13.8863,13.8625,13.8863,31600.0
2007-07-25 12:20:00,17.5,17.51,17.5,17.51,11600.0,13.8863,13.8943,13.8863,13.8943,11600.0
2007-07-25 12:30:00,17.52,17.52,17.51,17.51,9200.0,13.9022,13.9022,13.8943,13.8943,9200.0
2007-07-25 12:40:00,17.5,17.51,17.49,17.49,18000.0,13.8863,13.8943,13.8784,13.8784,18000.0
2007-07-25 12:50:00,17.48,17.48,17.45,17.48,598800.0,13.8704,13.8704,13.8466,13.8704,598800.0
2007-07-25 13:00:00,17.48,17.5,17.48,17.48,210400.0,13.8704,13.8863,13.8704,13.8704,210400.0
2007-07-25 13:10:00,17.48,17.48,17.42,17.43,222000.0,13.8704,13.8704,13.8228,13.8308,222000.0
2007-07-25 13:20:00,17.44,17.44,17.42,17.42,87600.0,13.8387,13.8387,13.8228,13.8228,87600.0
2007-07-25 13:30:00,17.4,17.42,17.39,17.41,38000.0,13.807,13.8228,13.799,13.8149,38000.0
2007-07-25 13:40:00,17.42,17.46,17.42,17.45,32800.0,13.8228,13.8546,13.8228,13.8466,32800.0
2007-07-25 13:50:00,17.43,17.44,17.42,17.42,593200.0,13.8308,13.8387,13.8228,13.8228,593200.0
2007-07-25 14:00:00,17.42,17.45,17.4,17.42,456400.0,13.8228,13.8466,13.807,13.8228,456400.0
2007-07-25 14:10:00,17.41,17.46,17.41,17.44,28400.0,13.8149,13.8546,13.8149,13.8387,28400.0
2007-07-25 14:20:00,17.45,17.47,17.45,17.46,76000.0,13.8466,13.8625,13.8466,13.8546,76000.0
2007-07-25 14:30:00,17.46,17.47,17.43,17.44,120800.0,13.8546,13.8625,13.8308,13.8387,120800.0
2007-07-25 14:40:00,17.45,17.47,17.45,17.46,4800.0,13.8466,13.8625,13.8466,13.8546,4800.0
2007-07-25 14:50:00,17.47,17.47,17.45,17.47,28400.0,13.8625,13.8625,13.8466,13.8625,28400.0
2007-07-25 15:00:00,17.48,17.55,17.48,17.53,99200.0,13.8704,13.926,13.8704,13.9101,99200.0
2007-07-25 15:10:00,17.53,17.57,17.53,17.54,52400.0,13.9101,13.9419,13.9101,13.9181,52400.0
2007-07-25 15:20:00,17.55,17.56,17.55,17.55,56800.0,13.926,13.9339,13.926,13.926,56800.0
2007-07-25 15:30:00,17.54,17.54,17.5,17.5,82000.0,13.9181,13.9181,13.8863,13.8863,82000.0
2007-07-25 15:40:00,17.5,17.53,17.5,17.53,22000.0,13.8863,13.9101,13.8863,13.9101,22000.0
2007-07-25 15:50:00,17.53,17.54,17.52,17.52,18800.0,13.9101,13.9181,13.9022,13.9022,18800.0
2007-07-25 16:00:00,17.52,17.52,17.52,17.52,0.0,13.9022,13.9022,13.9022,13.9022,0.0
2007-07-25 16:10:00,17.52,17.52,17.52,17.52,0.0,13.9022,13.9022,13.9022,13.9022,0.0
2007-07-26 09:30:00,17.38,17.38,17.3,17.32,33200.0,13.7911,13.7911,13.7276,13.7435,33200.0
2007-07-26 09:40:00,17.31,17.36,17.3,17.35,39200.0,13.7356,13.7752,13.7276,13.7673,39200.0
2007-07-26 09:50:00,17.36,17.38,17.35,17.37,15200.0,13.7752,13.7911,13.7673,13.7832,15200.0
2007-07-26 10:00:00,17.36,17.37,17.34,17.36,63600.0,13.7752,13.7832,13.7594,13.7752,63600.0
2007-07-26 10:10:00,17.4,17.42,17.35,17.35,41200.0,13.807,13.8228,13.7673,13.7673,41200.0
2007-07-26 10:20:00,17.35,17.36,17.33,17.34,77600.0,13.7673,13.7752,13.7514,13.7594,77600.0
2007-07-26 10:30:00,17.35,17.38,17.32,17.34,67200.0,13.7673,13.7911,13.7435,13.7594,67200.0
2007-07-26 10:40:00,17.33,17.35,17.33,17.35,72000.0,13.7514,13.7673,13.7514,13.7673,72000.0
2007-07-26 10:50:00,17.35,17.36,17.35,17.35,19600.0,13.7673,13.7752,13.7673,13.7673,19600.0
2007-07-26 11:00:00,17.34,17.34,17.26,17.28,114000.0,13.7594,13.7594,13.6959,13.7117,114000.0
2007-07-26 11:10:00,17.29,17.3,17.2,17.22,122000.0,13.7197,13.7276,13.6483,13.6641,122000.0
2007-07-26 11:20:00,17.22,17.25,17.22,17.23,18000.0,13.6641,13.6879,13.6641,13.6721,18000.0
2007-07-26 11:30:00,17.23,17.24,17.18,17.23,132800.0,13.6721,13.68,13.6324,13.6721,132800.0
2007-07-26 11:40:00,17.23,17.26,17.21,17.21,56800.0,13.6721,13.6959,13.6562,13.6562,56800.0
2007-07-26 11:50:00,17.22,17.28,17.21,17.27,86400.0,13.6641,13.7117,13.6562,13.7038,86400.0
2007-07-26 12:00:00,17.27,17.27,17.21,17.24,96000.0,13.7038,13.7038,13.6562,13.68,96000.0
2007-07-26 12:10:00,17.24,17.25,17.2,17.25,30000.0,13.68,13.6879,13.6483,13.6879,30000.0
2007-07-26 12:20:00,17.24,17.24,17.19,17.21,28800.0,13.68,13.68,13.6403,13.6562,28800.0
2007-07-26 12:30:00,17.21,17.21,17.13,17.15,57200.0,13.6562,13.6562,13.5927,13.6086,57200.0
2007-07-26 12:40:00,17.16,17.16,17.11,17.15,98800.0,13.6165,13.6165,13.5769,13.6086,98800.0
2007-07-26 12:50:00,17.16,17.23,17.16,17.19,52000.0,13.6165,13.6721,13.6165,13.6403,52000.0
2007-07-26 13:00:00,17.2,17.2,17.17,17.18,44000.0,13.6483,13.6483,13.6245,13.6324,44000.0
2007-07-26 13:10:00,17.18,17.25,17.18,17.22,28000.0,13.6324,13.6879,13.6324,13.6641,28000.0
2007-07-26 13:20:00,17.22,17.22,17.14,17.17,36800.0,13.6641,13.6641,13.6007,13.6245,36800.0
2007-07-26 13:30:00,17.17,17.18,17.14,17.14,31200.0,13.6245,13.6324,13.6007,13.6007,31200.0
2007-07-26 13:40:00,17.15,17.19,17.12,17.14,83600.0,13.6086,13.6403,13.5848,13.6007,83600.0
2007-07-26 13:50:00,17.14,17.16,17.09,17.1,70800.0,13.6007,13.6165,13.561,13.5689,70800.0
2007-07-26 14:00:00,17.11,17.14,17.07,17.1,99600.0,13.5769,13.6007,13.5451,13.5689,99600.0
2007-07-26 14:10:00,17.1,17.11,17.05,17.05,97200.0,13.5689,13.5769,13.5292,13.5292,97200.0
2007-07-26 14:20:00,17.07,17.07,16.97,17.02,145600.0,13.5451,13.5451,13.4658,13.5054,145600.0
2007-07-26 14:30:00,17.04,17.08,17.02,17.04,38800.0,13.5213,13.553,13.5054,13.5213,38800.0
2007-07-26 14:40:00,17.04,17.11,16.96,16.97,326800.0,13.5213,13.5769,13.4578,13.4658,326800.0
2007-07-26 14:50:00,16.97,17.07,16.96,17.03,144400.0,13.4658,13.5451,13.4578,13.5134,144400.0
2007-07-26 15:00:00,17.04,17.11,17.04,17.09,162000.0,13.5213,13.5769,13.5213,13.561,162000.0
2007-07-26 15:10:00,17.06,17.16,17.06,17.16,56400.0,13.5372,13.6165,13.5372,13.6165,56400.0
2007-07-26 15:20:00,17.15,17.2,17.11,17.11,126000.0,13.6086,13.6483,13.5769,13.5769,126000.0
2007-07-26 15:30:00,17.1,17.13,17.08,17.1,78800.0,13.5689,13.5927,13.553,13.5689,78800.0
2007-07-26 15:40:00,17.08,17.18,17.07,17.18,106400.0,13.553,13.6324,13.5451,13.6324,106400.0
2007-07-26 15:50:00,17.19,17.2,17.15,17.19,148400.0,13.6403,13.6483,13.6086,13.6403,148400.0
2007-07-26 16:00:00,17.18,17.18,17.14,17.14,7600.0,13.6324,13.6324,13.6007,13.6007,7600.0
2007-07-26 16:10:00,17.14,17.14,17.14,17.14,0.0,13.6007,13.6007,13.6007,13.6007,0.0
2007-07-27 09:40:00,17.04,17.15,17.03,17.09,357200.0,13.5213,13.6086,13.5134,13.561,357200.0
2007-07-27 09:50:00,17.1,17.14,17.08,17.11,126800.0,13.5689,13.6007,13.553,13.5769,126800.0
2007-07-27 10:00:00,17.12,17.16,17.09,17.15,64800.0,13.5848,13.6165,13.561,13.6086,64800.0
2007-07-27 10:10:00,17.17,17.2,17.15,17.18,106000.0,13.6245,13.6483,13.6086,13.6324,106000.0
2007-07-27 10:20:00,17.18,17.18,17.13,17.14,66800.0,13.6324,13.6324,13.5927,13.6007,66800.0
2007-07-27 10:30:00,17.15,17.15,17.1,17.11,20800.0,13.6086,13.6086,13.5689,13.5769,20800.0
2007-07-27 10:40:00,17.11,17.14,17.1,17.11,24400.0,13.5769,13.6007,13.5689,13.5769,24400.0
2007-07-27 10:50:00,17.1,17.1,17.03,17.06,86800.0,13.5689,13.5689,13.5134,13.5372,86800.0
2007-07-27 11:00:00,17.07,17.1,17.05,17.1,54800.0,13.5451,13.5689,13.5292,13.5689,54800.0
2007-07-27 11:10:00,17.1,17.11,17.06,17.09,38800.0,13.5689,13.5769,13.5372,13.561,38800.0
2007-07-27 11:20:00,17.08,17.08,17.04,17.05,15600.0,13.553,13.553,13.5213,13.5292,15600.0
2007-07-27 11:30:00,17.05,17.07,17.02,17.04,10800.0,13.5292,13.5451,13.5054,13.5213,10800.0
2007-07-27 11:40:00,17.03,17.06,17.02,17.03,30800.0,13.5134,13.5372,13.5054,13.5134,30800.0
2007-07-27 11:50:00,17.01,17.01,16.97,16.99,35200.0,13.4975,13.4975,13.4658,13.4816,35200.0
2007-07-27 12:00:00,16.99,17.0,16.96,16.97,46800.0,13.4816,13.4896,13.4578,13.4658,46800.0
2007-07-27 12:10:00,16.97,17.0,16.94,16.99,34800.0,13.4658,13.4896,13.442,13.4816,34800.0
2007-07-27 12:20:00,16.99,16.99,16.97,16.98,77600.0,13.4816,13.4816,13.4658,13.4737,77600.0
2007-07-27 12:30:00,16.99,17.0,16.91,16.94,88400.0,13.4816,13.4896,13.4181,13.442,88400.0
2007-07-27 12:40:00,16.95,17.02,16.95,17.0,68000.0,13.4499,13.5054,13.4499,13.4896,68000.0
2007-07-27 12:50:00,17.0,17.01,16.96,16.98,45600.0,13.4896,13.4975,13.4578,13.4737,45600.0
2007-07-27 13:00:00,16.98,17.02,16.96,17.02,33600.0,13.4737,13.5054,13.4578,13.5054,33600.0
2007-07-27 13:10:00,17.02,17.06,17.0,17.06,78400.0,13.5054,13.5372,13.4896,13.5372,78400.0
2007-07-27 13:20:00,17.06,17.06,17.02,17.02,88000.0,13.5372,13.5372,13.5054,13.5054,88000.0
2007-07-27 13:30:00,17.02,17.03,16.99,17.03,32800.0,13.5054,13.5134,13.4816,13.5134,32800.0
2007-07-27 13:40:00,17.03,17.06,17.03,17.06,11200.0,13.5134,13.5372,13.5134,13.5372,11200.0
2007-07-27 13:50:00,17.06,17.09,17.06,17.08,21600.0,13.5372,13.561,13.5372,13.553,21600.0
2007-07-27 14:00:00,17.07,17.08,17.05,17.07,46800.0,13.5451,13.553,13.5292,13.5451,46800.0
2007-07-27 14:10:00,17.07,17.07,17.03,17.05,47200.0,13.5451,13.5451,13.5134,13.5292,47200.0
2007-07-27 14:20:00,17.05,17.05,16.99,17.0,16000.0,13.5292,13.5292,13.4816,13.4896,16000.0
2007-07-27 14:30:00,16.99,17.05,16.99,17.05,69600.0,13.4816,13.5292,13.4816,13.5292,69600.0
2007-07-27 14:40:00,17.05,17.1,17.05,17.06,73200.0,13.5292,13.5689,13.5292,13.5372,73200.0
2007-07-27 14:50:00,17.06,17.11,17.04,17.09,75600.0,13.5372,13.5769,13.5213,13.561,75600.0
2007-07-27 15:00:00,17.09,17.09,17.05,17.07,56800.0,13.561,13.561,13.5292,13.5451,56800.0
2007-07-27 15:10:00,17.07,17.08,17.03,17.06,48400.0,13.5451,13.553,13.5134,13.5372,48400.0
2007-07-27 15:20:00,17.06,17.07,17.04,17.05,42400.0,13.5372,13.5451,13.5213,13.5292,42400.0
2007-07-27 15:30:00,17.05,17.06,17.02,17.03,60400.0,13.5292,13.5372,13.5054,13.5134,60400.0
2007-07-27 15:40:00,17.02,17.03,16.94,16.94,100400.0,13.5054,13.5134,13.442,13.442,100400.0
2007-07-27 15:50:00,16.93,16.95,16.86,16.87,212000.0,13.434,13.4499,13.3785,13.3864,212000.0
2007-07-27 16:00:00,16.86,16.86,16.84,16.84,34800.0,13.3785,13.3785,13.3626,13.3626,34800.0
2007-07-27 16:10:00,16.84,16.84,16.84,16.84,0.0,13.3626,13.3626,13.3626,13.3626,0.0
2007-07-30 09:30:00,16.9,16.93,16.85,16.85,70400.0,13.4102,13.434,13.3705,13.3705,70400.0
2007-07-30 09:40:00,16.85,16.89,16.81,16.88,48000.0,13.3705,13.4023,13.3388,13.3943,48000.0
2007-07-30 09:50:00,16.88,16.92,16.85,16.91,50000.0,13.3943,13.4261,13.3705,13.4181,50000.0
2007-07-30 10:00:00,16.92,16.92,16.88,16.91,40000.0,13.4261,13.4261,13.3943,13.4181,40000.0
2007-07-30 10:10:00,16.91,16.94,16.9,16.93,48800.0,13.4181,13.442,13.4102,13.434,48800.0
2007-07-30 10:20:00,16.94,17.02,16.94,16.94,156400.0,13.442,13.5054,13.442,13.442,156400.0
2007-07-30 10:30:00,16.94,16.94,16.88,16.9,98800.0,13.442,13.442,13.3943,13.4102,98800.0
2007-07-30 10:40:00,16.89,16.89,16.87,16.89,18000.0,13.4023,13.4023,13.3864,13.4023,18000.0
2007-07-30 10:50:00,16.9,16.93,16.88,16.88,33600.0,13.4102,13.434,13.3943,13.3943,33600.0
2007-07-30 11:00:00,16.88,16.92,16.86,16.87,98400.0,13.3943,13.4261,13.3785,13.3864,98400.0
2007-07-30 11:10:00,16.86,16.87,16.84,16.86,22000.0,13.3785,13.3864,13.3626,13.3785,22000.0
2007-07-30 11:20:00,16.86,16.88,16.84,16.88,34400.0,13.3785,13.3943,13.3626,13.3943,34400.0
2007-07-30 11:30:00,16.86,16.86,16.84,16.84,26000.0,13.3785,13.3785,13.3626,13.3626,26000.0
2007-07-30 11:40:00,16.85,16.88,16.81,16.87,36400.0,13.3705,13.3943,13.3388,13.3864,36400.0
2007-07-30 11:50:00,16.86,16.88,16.86,16.87,20400.0,13.3785,13.3943,13.3785,13.3864,20400.0
2007-07-30 12:00:00,16.87,16.88,16.86,16.86,42000.0,13.3864,13.3943,13.3785,13.3785,42000.0
2007-07-30 12:10:00,16.86,16.87,16.85,16.86,113600.0,13.3785,13.3864,13.3705,13.3785,113600.0
2007-07-30 12:20:00,16.86,16.86,16.84,16.86,34800.0,13.3785,13.3785,13.3626,13.3785,34800.0
2007-07-30 12:30:00,16.87,16.89,16.87,16.89,39200.0,13.3864,13.4023,13.3864,13.4023,39200.0
2007-07-30 12:40:00,16.91,16.91,16.89,16.9,30400.0,13.4181,13.4181,13.4023,13.4102,30400.0
2007-07-30 12:50:00,16.91,16.95,16.91,16.93,32400.0,13.4181,13.4499,13.4181,13.434,32400.0
2007-07-30 13:00:00,16.93,16.96,16.93,16.96,16400.0,13.434,13.4578,13.434,13.4578,16400.0
2007-07-30 13:10:00,16.96,16.96,16.94,16.94,36000.0,13.4578,13.4578,13.442,13.442,36000.0
2007-07-30 13:20:00,16.94,16.96,16.93,16.94,67600.0,13.442,13.4578,13.434,13.442,67600.0
2007-07-30 13:30:00,16.93,16.93,16.91,16.93,40800.0,13.434,13.434,13.4181,13.434,40800.0
2007-07-30 13:40:00,16.93,17.0,16.93,17.0,49600.0,13.434,13.4896,13.434,13.4896,49600.0
2007-07-30 13:50:00,17.0,17.01,16.99,17.0,59200.0,13.4896,13.4975,13.4816,13.4896,59200.0
2007-07-30 14:00:00,16.99,17.02,16.98,16.99,158000.0,13.4816,13.5054,13.4737,13.4816,158000.0
2007-07-30 14:10:00,16.99,17.01,16.98,16.99,229600.0,13.4816,13.4975,13.4737,13.4816,229600.0
2007-07-30 14:20:00,16.99,17.0,16.98,16.99,85600.0,13.4816,13.4896,13.4737,13.4816,85600.0
2007-07-30 14:30:00,16.99,16.99,16.96,16.98,103600.0,13.4816,13.4816,13.4578,13.4737,103600.0
2007-07-30 14:40:00,16.99,17.02,16.99,17.0,69600.0,13.4816,13.5054,13.4816,13.4896,69600.0
2007-07-30 14:50:00,16.99,17.01,16.95,17.0,164800.0,13.4816,13.4975,13.4499,13.4896,164800.0
2007-07-30 15:00:00,17.0,17.05,16.99,17.05,99200.0,13.4896,13.5292,13.4816,13.5292,99200.0
2007-07-30 15:10:00,17.05,17.06,17.03,17.03,21600.0,13.5292,13.5372,13.5134,13.5134,21600.0
2007-07-30 15:20:00,17.03,17.06,17.03,17.04,84400.0,13.5134,13.5372,13.5134,13.5213,84400.0
2007-07-30 15:30:00,17.04,17.04,17.03,17.04,147200.0,13.5213,13.5213,13.5134,13.5213,147200.0
2007-07-30 15:40:00,17.04,17.06,17.01,17.01,29200.0,13.5213,13.5372,13.4975,13.4975,29200.0
2007-07-30 15:50:00,17.01,17.03,16.98,17.01,40000.0,13.4975,13.5134,13.4737,13.4975,40000.0
2007-07-30 16:00:00,17.03,17.03,17.03,17.03,800.0,13.5134,13.5134,13.5134,13.5134,800.0
2007-07-30 16:10:00,17.03,17.03,17.03,17.03,0.0,13.5134,13.5134,13.5134,13.5134,0.0
2007-07-31 09:30:00,17.13,17.15,17.1,17.1,128400.0,13.5927,13.6086,13.5689,13.5689,128400.0
2007-07-31 09:40:00,17.12,17.12,17.08,17.09,47200.0,13.5848,13.5848,13.553,13.561,47200.0
2007-07-31 09:50:00,17.09,17.11,17.09,17.1,24400.0,13.561,13.5769,13.561,13.5689,24400.0
2007-07-31 10:00:00,17.11,17.14,17.11,17.13,48400.0,13.5769,13.6007,13.5769,13.5927,48400.0
2007-07-31 10:10:00,17.13,17.13,17.09,17.1,53600.0,13.5927,13.5927,13.561,13.5689,53600.0
2007-07-31 10:20:00,17.1,17.1,17.01,17.05,591200.0,13.5689,13.5689,13.4975,13.5292,591200.0
2007-07-31 10:30:00,17.05,17.08,17.05,17.08,53200.0,13.5292,13.553,13.5292,13.553,53200.0
2007-07-31 10:40:00,17.06,17.07,17.03,17.04,120400.0,13.5372,13.5451,13.5134,13.5213,120400.0
2007-07-31 10:50:00,17.02,17.04,17.0,17.04,53600.0,13.5054,13.5213,13.4896,13.5213,53600.0
2007-07-31 11:00:00,17.04,17.05,17.02,17.05,72400.0,13.5213,13.5292,13.5054,13.5292,72400.0
2007-07-31 11:10:00,17.05,17.06,17.03,17.05,54000.0,13.5292,13.5372,13.5134,13.5292,54000.0
2007-07-31 11:20:00,17.04,17.06,17.02,17.05,17600.0,13.5213,13.5372,13.5054,13.5292,17600.0
2007-07-31 11:30:00,17.05,17.07,17.05,17.06,23600.0,13.5292,13.5451,13.5292,13.5372,23600.0
2007-07-31 11:40:00,17.05,17.08,17.05,17.07,27600.0,13.5292,13.553,13.5292,13.5451,27600.0
2007-07-31 11:50:00,17.08,17.08,17.07,17.07,50000.0,13.553,13.553,13.5451,13.5451,50000.0
2007-07-31 12:00:00,17.08,17.11,17.06,17.07,112800.0,13.553,13.5769,13.5372,13.5451,112800.0
2007-07-31 12:10:00,17.08,17.09,17.07,17.08,44800.0,13.553,13.561,13.5451,13.553,44800.0
2007-07-31 12:20:00,17.08,17.1,17.08,17.1,12400.0,13.553,13.5689,13.553,13.5689,12400.0
2007-07-31 12:30:00,17.11,17.11,17.07,17.08,74800.0,13.5769,13.5769,13.5451,13.553,74800.0
2007-07-31 12:40:00,17.08,17.1,17.08,17.09,52000.0,13.553,13.5689,13.553,13.561,52000.0
2007-07-31 12:50:00,17.09,17.09,17.08,17.09,12000.0,13.561,13.561,13.553,13.561,12000.0
2007-07-31 13:00:00,17.09,17.09,17.06,17.07,29600.0,13.561,13.561,13.5372,13.5451,29600.0
2007-07-31 13:10:00,17.07,17.11,17.07,17.09,24800.0,13.5451,13.5769,13.5451,13.561,24800.0
2007-07-31 13:20:00,17.1,17.1,17.06,17.06,10400.0,13.5689,13.5689,13.5372,13.5372,10400.0
2007-07-31 13:30:00,17.07,17.08,17.06,17.06,193600.0,13.5451,13.553,13.5372,13.5372,193600.0
2007-07-31 13:40:00,17.06,17.06,17.02,17.03,64800.0,13.5372,13.5372,13.5054,13.5134,64800.0
2007-07-31 13:50:00,17.02,17.04,16.98,17.03,52400.0,13.5054,13.5213,13.4737,13.5134,52400.0
2007-07-31 14:00:00,17.04,17.05,17.02,17.03,69600.0,13.5213,13.5292,13.5054,13.5134,69600.0
2007-07-31 14:10:00,17.03,17.06,17.02,17.05,77600.0,13.5134,13.5372,13.5054,13.5292,77600.0
2007-07-31 14:20:00,17.05,17.05,16.99,16.99,144800.0,13.5292,13.5292,13.4816,13.4816,144800.0
2007-07-31 14:30:00,16.98,16.99,16.89,16.91,153200.0,13.4737,13.4816,13.4023,13.4181,153200.0
2007-07-31 14:40:00,16.92,16.95,16.89,16.95,92400.0,13.4261,13.4499,13.4023,13.4499,92400.0
2007-07-31 14:50:00,16.94,16.94,16.9,16.92,104800.0,13.442,13.442,13.4102,13.4261,104800.0
2007-07-31 15:00:00,16.92,16.97,16.92,16.95,121600.0,13.4261,13.4658,13.4261,13.4499,121600.0
2007-07-31 15:10:00,16.95,16.96,16.92,16.94,39200.0,13.4499,13.4578,13.4261,13.442,39200.0
2007-07-31 15:20:00,16.95,16.98,16.92,16.92,61200.0,13.4499,13.4737,13.4261,13.4261,61200.0
2007-07-31 15:30:00,16.93,16.95,16.89,16.89,81600.0,13.434,13.4499,13.4023,13.4023,81600.0
2007-07-31 15:40:00,16.88,16.9,16.81,16.84,125200.0,13.3943,13.4102,13.3388,13.3626,125200.0
2007-07-31 15:50:00,16.84,16.86,16.77,16.77,306800.0,13.3626,13.3785,13.3071,13.3071,306800.0
2007-07-31 16:00:00,16.76,16.78,16.71,16.76,63200.0,13.2991,13.315,13.2594,13.2991,63200.0
2007-07-31 16:10:00,16.76,16.76,16.76,16.76,0.0,13.2991,13.2991,13.2991,13.2991,0.0
2007-08-01 09:30:00,16.85,16.88,16.83,16.86,58400.0,13.3705,13.3943,13.3547,13.3785,58400.0
2007-08-01 09:40:00,16.82,16.82,16.69,16.72,164000.0,13.3467,13.3467,13.2436,13.2674,164000.0
2007-08-01 09:50:00,16.72,16.79,16.71,16.77,121200.0,13.2674,13.3229,13.2594,13.3071,121200.0
2007-08-01 10:00:00,16.76,16.86,16.76,16.8,400000.0,13.2991,13.3785,13.2991,13.3309,400000.0
2007-08-01 10:10:00,16.8,16.88,16.8,16.87,212800.0,13.3309,13.3943,13.3309,13.3864,212800.0
2007-08-01 10:20:00,16.88,16.89,16.81,16.82,195600.0,13.3943,13.4023,13.3388,13.3467,195600.0
2007-08-01 10:30:00,16.82,16.83,16.75,16.77,195600.0,13.3467,13.3547,13.2912,13.3071,195600.0
2007-08-01 10:40:00,16.78,16.79,16.7,16.74,189600.0,13.315,13.3229,13.2515,13.2833,189600.0
2007-08-01 10:50:00,16.74,16.77,16.72,16.73,297600.0,13.2833,13.3071,13.2674,13.2753,297600.0
2007-08-01 11:00:00,16.72,16.75,16.69,16.73,142800.0,13.2674,13.2912,13.2436,13.2753,142800.0
2007-08-01 11:10:00,16.73,16.81,16.73,16.81,48800.0,13.2753,13.3388,13.2753,13.3388,48800.0
2007-08-01 11:20:00,16.82,16.82,16.78,16.78,42800.0,13.3467,13.3467,13.315,13.315,42800.0
2007-08-01 11:30:00,16.76,16.82,16.76,16.82,45600.0,13.2991,13.3467,13.2991,13.3467,45600.0
2007-08-01 11:40:00,16.81,16.82,16.78,16.79,32800.0,13.3388,13.3467,13.315,13.3229,32800.0
2007-08-01 11:50:00,16.78,16.86,16.77,16.85,24000.0,13.315,13.3785,13.3071,13.3705,24000.0
2007-08-01 12:00:00,16.85,16.85,16.79,16.84,43200.0,13.3705,13.3705,13.3229,13.3626,43200.0
2007-08-01 12:10:00,16.83,16.89,16.83,16.88,24400.0,13.3547,13.4023,13.3547,13.3943,24400.0
2007-08-01 12:20:00,16.88,16.88,16.85,16.87,29600.0,13.3943,13.3943,13.3705,13.3864,29600.0
2007-08-01 12:30:00,16.88,16.88,16.86,16.86,46400.0,13.3943,13.3943,13.3785,13.3785,46400.0
2007-08-01 12:40:00,16.86,16.86,16.84,16.86,58800.0,13.3785,13.3785,13.3626,13.3785,58800.0
2007-08-01 12:50:00,16.85,16.85,16.8,16.83,52400.0,13.3705,13.3705,13.3309,13.3547,52400.0
2007-08-01 13:00:00,16.8,16.81,16.76,16.77,58000.0,13.3309,13.3388,13.2991,13.3071,58000.0
2007-08-01 13:10:00,16.78,16.78,16.74,16.76,39200.0,13.315,13.315,13.2833,13.2991,39200.0
2007-08-01 13:20:00,16.76,16.77,16.71,16.74,102000.0,13.2991,13.3071,13.2594,13.2833,102000.0
2007-08-01 13:30:00,16.75,16.78,16.75,16.76,75200.0,13.2912,13.315,13.2912,13.2991,75200.0
2007-08-01 13:40:00,16.77,16.8,16.73,16.75,124400.0,13.3071,13.3309,13.2753,13.2912,124400.0
2007-08-01 13:50:00,16.75,16.79,16.74,16.76,52400.0,13.2912,13.3229,13.2833,13.2991,52400.0
2007-08-01 14:00:00,16.75,16.8,16.74,16.77,102400.0,13.2912,13.3309,13.2833,13.3071,102400.0
2007-08-01 14:10:00,16.77,16.77,16.72,16.73,68800.0,13.3071,13.3071,13.2674,13.2753,68800.0
2007-08-01 14:20:00,16.73,16.75,16.73,16.73,54800.0,13.2753,13.2912,13.2753,13.2753,54800.0
2007-08-01 14:30:00,16.74,16.78,16.73,16.73,53600.0,13.2833,13.315,13.2753,13.2753,53600.0
2007-08-01 14:40:00,16.73,16.75,16.69,16.72,72000.0,13.2753,13.2912,13.2436,13.2674,72000.0
2007-08-01 14:50:00,16.72,16.75,16.65,16.7,169200.0,13.2674,13.2912,13.2118,13.2515,169200.0
2007-08-01 15:00:00,16.69,16.73,16.65,16.65,53200.0,13.2436,13.2753,13.2118,13.2118,53200.0
2007-08-01 15:10:00,16.66,16.7,16.65,16.69,48000.0,13.2198,13.2515,13.2118,13.2436,48000.0
2007-08-01 15:20:00,16.67,16.71,16.64,16.7,145200.0,13.2277,13.2594,13.2039,13.2515,145200.0
2007-08-01 15:30:00,16.7,16.76,16.68,16.76,101600.0,13.2515,13.2991,13.2356,13.2991,101600.0
2007-08-01 15:40:00,16.76,16.82,16.73,16.82,66400.0,13.2991,13.3467,13.2753,13.3467,66400.0
2007-08-01 15:50:00,16.82,16.94,16.82,16.92,58400.0,13.3467,13.442,13.3467,13.4261,58400.0
2007-08-01 16:00:00,16.92,16.93,16.92,16.93,10800.0,13.4261,13.434,13.4261,13.434,10800.0
2007-08-01 16:10:00,16.91,16.91,16.91,16.91,400.0,13.4181,13.4181,13.4181,13.4181,400.0
2007-08-02 09:30:00,16.95,17.0,16.95,16.97,88000.0,13.4499,13.4896,13.4499,13.4658,88000.0
2007-08-02 09:40:00,16.98,17.0,16.97,16.98,498400.0,13.4737,13.4896,13.4658,13.4737,498400.0
2007-08-02 09:50:00,16.97,16.99,16.93,16.96,510800.0,13.4658,13.4816,13.434,13.4578,510800.0
2007-08-02 10:00:00,16.95,16.95,16.9,16.92,108000.0,13.4499,13.4499,13.4102,13.4261,108000.0
2007-08-02 10:10:00,16.92,16.93,16.9,16.91,874000.0,13.4261,13.434,13.4102,13.4181,874000.0
2007-08-02 10:20:00,16.91,16.93,16.89,16.92,153200.0,13.4181,13.434,13.4023,13.4261,153200.0
2007-08-02 10:30:00,16.91,16.93,16.9,16.93,30000.0,13.4181,13.434,13.4102,13.434,30000.0
2007-08-02 10:40:00,16.93,16.93,16.89,16.9,14800.0,13.434,13.434,13.4023,13.4102,14800.0
2007-08-02 10:50:00,16.9,16.91,16.88,16.88,32400.0,13.4102,13.4181,13.3943,13.3943,32400.0
2007-08-02 11:00:00,16.87,16.87,16.84,16.84,45200.0,13.3864,13.3864,13.3626,13.3626,45200.0
2007-08-02 11:10:00,16.84,16.88,16.84,16.88,60400.0,13.3626,13.3943,13.3626,13.3943,60400.0
2007-08-02 11:20:00,16.88,16.92,16.88,16.92,74800.0,13.3943,13.4261,13.3943,13.4261,74800.0
2007-08-02 11:30:00,16.93,16.93,16.9,16.9,12000.0,13.434,13.434,13.4102,13.4102,12000.0
2007-08-02 11:40:00,16.9,16.93,16.9,16.93,99600.0,13.4102,13.434,13.4102,13.434,99600.0
2007-08-02 11:50:00,16.93,16.98,16.93,16.97,37600.0,13.434,13.4737,13.434,13.4658,37600.0
2007-08-02 12:00:00,16.97,16.98,16.96,16.98,21600.0,13.4658,13.4737,13.4578,13.4737,21600.0
2007-08-02 12:10:00,16.98,17.0,16.96,16.96,14000.0,13.4737,13.4896,13.4578,13.4578,14000.0
2007-08-02 12:20:00,16.95,16.97,16.95,16.96,22000.0,13.4499,13.4658,13.4499,13.4578,22000.0
2007-08-02 12:30:00,16.95,16.96,16.94,16.96,24400.0,13.4499,13.4578,13.442,13.4578,24400.0
2007-08-02 12:40:00,16.96,16.96,16.94,16.95,14800.0,13.4578,13.4578,13.442,13.4499,14800.0
2007-08-02 12:50:00,16.93,16.96,16.93,16.93,10800.0,13.434,13.4578,13.434,13.434,10800.0
2007-08-02 13:00:00,16.93,16.93,16.88,16.9,96800.0,13.434,13.434,13.3943,13.4102,96800.0
2007-08-02 13:10:00,16.91,16.93,16.88,16.92,60800.0,13.4181,13.434,13.3943,13.4261,60800.0
2007-08-02 13:20:00,16.91,16.92,16.88,16.9,100000.0,13.4181,13.4261,13.3943,13.4102,100000.0
2007-08-02 13:30:00,16.89,16.94,16.89,16.92,27600.0,13.4023,13.442,13.4023,13.4261,27600.0
2007-08-02 13:40:00,16.92,16.94,16.9,16.9,51600.0,13.4261,13.442,13.4102,13.4102,51600.0
2007-08-02 13:50:00,16.91,16.96,16.9,16.94,115600.0,13.4181,13.4578,13.4102,13.442,115600.0
2007-08-02 14:00:00,16.93,16.97,16.93,16.95,74000.0,13.434,13.4658,13.434,13.4499,74000.0
2007-08-02 14:10:00,16.95,16.95,16.93,16.93,15600.0,13.4499,13.4499,13.434,13.434,15600.0
2007-08-02 14:20:00,16.93,16.95,16.91,16.91,9600.0,13.434,13.4499,13.4181,13.4181,9600.0
2007-08-02 14:30:00,16.91,16.94,16.88,16.88,49600.0,13.4181,13.442,13.3943,13.3943,49600.0
2007-08-02 14:40:00,16.88,16.91,16.88,16.91,98400.0,13.3943,13.4181,13.3943,13.4181,98400.0
2007-08-02 14:50:00,16.91,16.91,16.88,16.9,11600.0,13.4181,13.4181,13.3943,13.4102,11600.0
2007-08-02 15:00:00,16.89,16.93,16.88,16.93,88800.0,13.4023,13.434,13.3943,13.434,88800.0
2007-08-02 15:10:00,16.93,16.94,16.92,16.94,21600.0,13.434,13.442,13.4261,13.442,21600.0
2007-08-02 15:20:00,16.95,17.04,16.95,17.04,57200.0,13.4499,13.5213,13.4499,13.5213,57200.0
2007-08-02 15:30:00,17.02,17.04,16.98,17.01,63200.0,13.5054,13.5213,13.4737,13.4975,63200.0
2007-08-02 15:40:00,17.01,17.01,16.97,17.0,65200.0,13.4975,13.4975,13.4658,13.4896,65200.0
2007-08-02 15:50:00,17.0,17.01,16.97,16.98,45600.0,13.4896,13.4975,13.4658,13.4737,45600.0
2007-08-02 16:00:00,16.97,17.04,16.97,17.04,2800.0,13.4658,13.5213,13.4658,13.5213,2800.0
2007-08-02 16:10:00,17.04,17.04,17.04,17.04,0.0,13.5213,13.5213,13.5213,13.5213,0.0
2007-08-03 09:30:00,16.97,16.99,16.97,16.99,7200.0,13.4658,13.4816,13.4658,13.4816,7200.0
2007-08-03 09:40:00,17.0,17.0,16.96,16.97,103200.0,13.4896,13.4896,13.4578,13.4658,103200.0
2007-08-03 09:50:00,16.96,16.96,16.9,16.9,47200.0,13.4578,13.4578,13.4102,13.4102,47200.0
2007-08-03 10:00:00,16.91,16.91,16.84,16.87,193200.0,13.4181,13.4181,13.3626,13.3864,193200.0
2007-08-03 10:10:00,16.87,17.04,16.87,16.89,145200.0,13.3864,13.5213,13.3864,13.4023,145200.0
2007-08-03 10:20:00,16.89,16.9,16.86,16.89,276400.0,13.4023,13.4102,13.3785,13.4023,276400.0
2007-08-03 10:30:00,16.89,16.9,16.84,16.86,186000.0,13.4023,13.4102,13.3626,13.3785,186000.0
2007-08-03 10:40:00,16.87,16.87,16.82,16.84,28800.0,13.3864,13.3864,13.3467,13.3626,28800.0
2007-08-03 10:50:00,16.86,16.87,16.85,16.86,36400.0,13.3785,13.3864,13.3705,13.3785,36400.0
2007-08-03 11:00:00,16.86,16.9,16.86,16.88,35600.0,13.3785,13.4102,13.3785,13.3943,35600.0
2007-08-03 11:10:00,16.88,16.92,16.86,16.87,30800.0,13.3943,13.4261,13.3785,13.3864,30800.0
2007-08-03 11:20:00,16.88,16.88,16.86,16.87,14000.0,13.3943,13.3943,13.3785,13.3864,14000.0
2007-08-03 11:30:00,16.9,16.9,16.87,16.9,38400.0,13.4102,13.4102,13.3864,13.4102,38400.0
2007-08-03 11:40:00,16.9,16.93,16.89,16.92,27600.0,13.4102,13.434,13.4023,13.4261,27600.0
2007-08-03 11:50:00,16.92,16.93,16.9,16.92,74400.0,13.4261,13.434,13.4102,13.4261,74400.0
2007-08-03 12:00:00,16.92,16.93,16.9,16.93,15600.0,13.4261,13.434,13.4102,13.434,15600.0
2007-08-03 12:10:00,16.95,16.97,16.93,16.94,310800.0,13.4499,13.4658,13.434,13.442,310800.0
2007-08-03 12:20:00,16.94,16.94,16.9,16.9,48800.0,13.442,13.442,13.4102,13.4102,48800.0
2007-08-03 12:30:00,16.9,16.92,16.9,16.9,90800.0,13.4102,13.4261,13.4102,13.4102,90800.0
2007-08-03 12:40:00,16.92,16.92,16.87,16.88,94400.0,13.4261,13.4261,13.3864,13.3943,94400.0
2007-08-03 12:50:00,16.88,16.89,16.86,16.87,63600.0,13.3943,13.4023,13.3785,13.3864,63600.0
2007-08-03 13:00:00,16.87,16.88,16.86,16.88,95200.0,13.3864,13.3943,13.3785,13.3943,95200.0
2007-08-03 13:10:00,16.88,16.9,16.88,16.88,44400.0,13.3943,13.4102,13.3943,13.3943,44400.0
2007-08-03 13:20:00,16.88,16.9,16.88,16.9,65600.0,13.3943,13.4102,13.3943,13.4102,65600.0
2007-08-03 13:30:00,16.9,16.9,16.88,16.88,11600.0,13.4102,13.4102,13.3943,13.3943,11600.0
2007-08-03 13:40:00,16.88,16.91,16.88,16.89,22000.0,13.3943,13.4181,13.3943,13.4023,22000.0
2007-08-03 13:50:00,16.9,16.93,16.9,16.92,11200.0,13.4102,13.434,13.4102,13.4261,11200.0
2007-08-03 14:00:00,16.92,16.95,16.92,16.92,38800.0,13.4261,13.4499,13.4261,13.4261,38800.0
2007-08-03 14:10:00,16.92,16.92,16.85,16.87,68800.0,13.4261,13.4261,13.3705,13.3864,68800.0
2007-08-03 14:20:00,16.87,16.88,16.79,16.79,28400.0,13.3864,13.3943,13.3229,13.3229,28400.0
2007-08-03 14:30:00,16.8,16.84,16.8,16.81,39600.0,13.3309,13.3626,13.3309,13.3388,39600.0
2007-08-03 14:40:00,16.82,16.83,16.78,16.79,49200.0,13.3467,13.3547,13.315,13.3229,49200.0
2007-08-03 14:50:00,16.78,16.84,16.78,16.82,26400.0,13.315,13.3626,13.315,13.3467,26400.0
2007-08-03 15:00:00,16.81,16.81,16.75,16.76,93600.0,13.3388,13.3388,13.2912,13.2991,93600.0
2007-08-03 15:10:00,16.78,16.8,16.75,16.79,98000.0,13.315,13.3309,13.2912,13.3229,98000.0
2007-08-03 15:20:00,16.78,16.79,16.71,16.71,77600.0,13.315,13.3229,13.2594,13.2594,77600.0
2007-08-03 15:30:00,16.72,16.76,16.69,16.7,129600.0,13.2674,13.2991,13.2436,13.2515,129600.0
2007-08-03 15:40:00,16.69,16.72,16.67,16.69,97600.0,13.2436,13.2674,13.2277,13.2436,97600.0
2007-08-03 15:50:00,16.67,16.68,16.56,16.58,344000.0,13.2277,13.2356,13.1404,13.1563,344000.0
2007-08-03 16:00:00,16.59,16.61,16.59,16.61,14800.0,13.1642,13.1801,13.1642,13.1801,14800.0
2007-08-03 16:10:00,16.63,16.63,16.63,16.63,1600.0,13.196,13.196,13.196,13.196,1600.0
2007-08-06 09:30:00,16.7,16.7,16.65,16.65,29600.0,13.2515,13.2515,13.2118,13.2118,29600.0
2007-08-06 09:40:00,16.66,16.66,16.6,16.62,78800.0,13.2198,13.2198,13.1722,13.188,78800.0
2007-08-06 09:50:00,16.61,16.68,16.57,16.68,160000.0,13.1801,13.2356,13.1484,13.2356,160000.0
2007-08-06 10:00:00,16.68,16.68,16.65,16.67,54000.0,13.2356,13.2356,13.2118,13.2277,54000.0
2007-08-06 10:10:00,16.65,16.67,16.62,16.63,45200.0,13.2118,13.2277,13.188,13.196,45200.0
2007-08-06 10:20:00,16.63,16.65,16.58,16.58,51200.0,13.196,13.2118,13.1563,13.1563,51200.0
2007-08-06 10:30:00,16.58,16.61,16.58,16.61,24000.0,13.1563,13.1801,13.1563,13.1801,24000.0
2007-08-06 10:40:00,16.6,16.61,16.57,16.59,17200.0,13.1722,13.1801,13.1484,13.1642,17200.0
2007-08-06 10:50:00,16.59,16.6,16.54,16.59,75600.0,13.1642,13.1722,13.1246,13.1642,75600.0
2007-08-06 11:00:00,16.59,16.6,16.56,16.58,111600.0,13.1642,13.1722,13.1404,13.1563,111600.0
2007-08-06 11:10:00,16.59,16.65,16.58,16.65,44400.0,13.1642,13.2118,13.1563,13.2118,44400.0
2007-08-06 11:20:00,16.65,16.67,16.64,16.67,40800.0,13.2118,13.2277,13.2039,13.2277,40800.0
2007-08-06 11:30:00,16.67,16.67,16.63,16.64,94400.0,13.2277,13.2277,13.196,13.2039,94400.0
2007-08-06 11:40:00,16.64,16.72,16.64,16.72,104400.0,13.2039,13.2674,13.2039,13.2674,104400.0
2007-08-06 11:50:00,16.72,16.74,16.7,16.7,156400.0,13.2674,13.2833,13.2515,13.2515,156400.0
2007-08-06 12:00:00,16.7,16.7,16.67,16.69,74000.0,13.2515,13.2515,13.2277,13.2436,74000.0
2007-08-06 12:10:00,16.68,16.69,16.66,16.67,60800.0,13.2356,13.2436,13.2198,13.2277,60800.0
2007-08-06 12:20:00,16.66,16.69,16.66,16.69,177200.0,13.2198,13.2436,13.2198,13.2436,177200.0
2007-08-06 12:30:00,16.7,16.75,16.7,16.74,348800.0,13.2515,13.2912,13.2515,13.2833,348800.0
2007-08-06 12:40:00,16.75,16.78,16.74,16.78,217600.0,13.2912,13.315,13.2833,13.315,217600.0
2007-08-06 12:50:00,16.77,16.79,16.75,16.75,45200.0,13.3071,13.3229,13.2912,13.2912,45200.0
2007-08-06 13:00:00,16.75,16.75,16.7,16.7,67200.0,13.2912,13.2912,13.2515,13.2515,67200.0
2007-08-06 13:10:00,16.7,16.71,16.68,16.71,109600.0,13.2515,13.2594,13.2356,13.2594,109600.0
2007-08-06 13:20:00,16.71,16.72,16.7,16.71,77200.0,13.2594,13.2674,13.2515,13.2594,77200.0
2007-08-06 13:30:00,16.7,16.72,16.69,16.7,129600.0,13.2515,13.2674,13.2436,13.2515,129600.0
2007-08-06 13:40:00,16.7,16.72,16.66,16.66,195200.0,13.2515,13.2674,13.2198,13.2198,195200.0
2007-08-06 13:50:00,16.66,16.69,16.65,16.66,90000.0,13.2198,13.2436,13.2118,13.2198,90000.0
2007-08-06 14:00:00,16.66,16.71,16.66,16.71,230400.0,13.2198,13.2594,13.2198,13.2594,230400.0
2007-08-06 14:10:00,16.71,16.75,16.68,16.74,253600.0,13.2594,13.2912,13.2356,13.2833,253600.0
2007-08-06 14:20:00,16.75,16.75,16.71,16.71,97200.0,13.2912,13.2912,13.2594,13.2594,97200.0
2007-08-06 14:30:00,16.71,16.76,16.71,16.76,38800.0,13.2594,13.2991,13.2594,13.2991,38800.0
2007-08-06 14:40:00,16.78,16.81,16.78,16.78,72400.0,13.315,13.3388,13.315,13.315,72400.0
2007-08-06 14:50:00,16.8,16.8,16.75,16.77,30800.0,13.3309,13.3309,13.2912,13.3071,30800.0
2007-08-06 15:00:00,16.78,16.83,16.78,16.83,40400.0,13.315,13.3547,13.315,13.3547,40400.0
2007-08-06 15:10:00,16.83,16.84,16.82,16.84,64400.0,13.3547,13.3626,13.3467,13.3626,64400.0
2007-08-06 15:20:00,16.83,16.84,16.81,16.84,34800.0,13.3547,13.3626,13.3388,13.3626,34800.0
2007-08-06 15:30:00,16.84,16.85,16.8,16.84,33200.0,13.3626,13.3705,13.3309,13.3626,33200.0
2007-08-06 15:40:00,16.85,16.92,16.85,16.9,166400.0,13.3705,13.4261,13.3705,13.4102,166400.0
2007-08-06 15:50:00,16.91,16.95,16.9,16.95,41200.0,13.4181,13.4499,13.4102,13.4499,41200.0
2007-08-06 16:00:00,16.93,16.93,16.91,16.91,4400.0,13.434,13.434,13.4181,13.4181,4400.0
2007-08-06 16:10:00,16.91,16.91,16.9,16.9,6400.0,13.4181,13.4181,13.4102,13.4102,6400.0
2007-08-07 09:30:00,16.84,16.85,16.84,16.85,40000.0,13.3626,13.3705,13.3626,13.3705,40000.0
2007-08-07 09:40:00,16.86,16.87,16.86,16.87,17600.0,13.3785,13.3864,13.3785,13.3864,17600.0
2007-08-07 09:50:00,16.88,16.91,16.88,16.9,10000.0,13.3943,13.4181,13.3943,13.4102,10000.0
2007-08-07 10:00:00,16.91,16.93,16.91,16.92,16000.0,13.4181,13.434,13.4181,13.4261,16000.0
2007-08-07 10:10:00,16.92,16.93,16.91,16.92,22400.0,13.4261,13.434,13.4181,13.4261,22400.0
2007-08-07 10:20:00,16.92,16.92,16.89,16.9,12400.0,13.4261,13.4261,13.4023,13.4102,12400.0
2007-08-07 10:30:00,16.9,16.9,16.87,16.87,10000.0,13.4102,13.4102,13.3864,13.3864,10000.0
2007-08-07 10:40:00,16.87,16.96,16.86,16.89,97200.0,13.3864,13.4578,13.3785,13.4023,97200.0
2007-08-07 10:50:00,16.9,16.9,16.89,16.89,54000.0,13.4102,13.4102,13.4023,13.4023,54000.0
2007-08-07 11:00:00,16.9,16.91,16.89,16.89,10400.0,13.4102,13.4181,13.4023,13.4023,10400.0
2007-08-07 11:10:00,16.9,16.91,16.89,16.91,56400.0,13.4102,13.4181,13.4023,13.4181,56400.0
2007-08-07 11:20:00,16.91,16.92,16.91,16.92,96400.0,13.4181,13.4261,13.4181,13.4261,96400.0
2007-08-07 11:30:00,16.93,16.93,16.91,16.91,22800.0,13.434,13.434,13.4181,13.4181,22800.0
2007-08-07 11:40:00,16.92,16.96,16.92,16.96,10800.0,13.4261,13.4578,13.4261,13.4578,10800.0
2007-08-07 11:50:00,16.96,16.97,16.95,16.97,13600.0,13.4578,13.4658,13.4499,13.4658,13600.0
2007-08-07 12:00:00,16.98,17.0,16.96,17.0,350800.0,13.4737,13.4896,13.4578,13.4896,350800.0
2007-08-07 12:10:00,16.99,17.0,16.97,16.99,40400.0,13.4816,13.4896,13.4658,13.4816,40400.0
2007-08-07 12:20:00,16.99,16.99,16.97,16.97,19600.0,13.4816,13.4816,13.4658,13.4658,19600.0
2007-08-07 12:30:00,16.98,17.0,16.98,16.98,150800.0,13.4737,13.4896,13.4737,13.4737,150800.0
2007-08-07 12:40:00,16.98,16.99,16.95,16.96,31600.0,13.4737,13.4816,13.4499,13.4578,31600.0
2007-08-07 12:50:00,16.97,16.98,16.96,16.96,20400.0,13.4658,13.4737,13.4578,13.4578,20400.0
2007-08-07 13:00:00,16.98,17.0,16.98,17.0,21200.0,13.4737,13.4896,13.4737,13.4896,21200.0
2007-08-07 13:10:00,17.0,17.0,16.97,16.98,11200.0,13.4896,13.4896,13.4658,13.4737,11200.0
2007-08-07 13:20:00,16.98,17.0,16.98,16.99,17200.0,13.4737,13.4896,13.4737,13.4816,17200.0
2007-08-07 13:30:00,16.99,17.0,16.98,16.99,42000.0,13.4816,13.4896,13.4737,13.4816,42000.0
2007-08-07 13:40:00,17.0,17.04,17.0,17.04,46800.0,13.4896,13.5213,13.4896,13.5213,46800.0
2007-08-07 13:50:00,17.03,17.03,17.01,17.01,32800.0,13.5134,13.5134,13.4975,13.4975,32800.0
2007-08-07 14:00:00,17.02,17.02,17.0,17.01,25200.0,13.5054,13.5054,13.4896,13.4975,25200.0
2007-08-07 14:10:00,17.02,17.04,16.86,16.88,381200.0,13.5054,13.5213,13.3785,13.3943,381200.0
2007-08-07 14:20:00,16.88,16.95,16.88,16.91,67600.0,13.3943,13.4499,13.3943,13.4181,67600.0
2007-08-07 14:30:00,16.87,16.89,16.8,16.86,123600.0,13.3864,13.4023,13.3309,13.3785,123600.0
2007-08-07 14:40:00,16.87,16.96,16.84,16.96,67200.0,13.3864,13.4578,13.3626,13.4578,67200.0
2007-08-07 14:50:00,16.93,17.04,16.93,17.04,41200.0,13.434,13.5213,13.434,13.5213,41200.0
2007-08-07 15:00:00,17.04,17.12,17.04,17.07,114400.0,13.5213,13.5848,13.5213,13.5451,114400.0
2007-08-07 15:10:00,17.06,17.1,17.03,17.05,49600.0,13.5372,13.5689,13.5134,13.5292,49600.0
2007-08-07 15:20:00,17.06,17.09,17.02,17.09,38400.0,13.5372,13.561,13.5054,13.561,38400.0
2007-08-07 15:30:00,17.08,17.17,17.08,17.15,18800.0,13.553,13.6245,13.553,13.6086,18800.0
2007-08-07 15:40:00,17.15,17.15,17.05,17.05,57200.0,13.6086,13.6086,13.5292,13.5292,57200.0
2007-08-07 15:50:00,17.04,17.07,17.01,17.05,48000.0,13.5213,13.5451,13.4975,13.5292,48000.0
2007-08-07 16:00:00,17.03,17.05,17.03,17.05,800.0,13.5134,13.5292,13.5134,13.5292,800.0
2007-08-07 16:10:00,17.05,17.05,17.05,17.05,0.0,13.5292,13.5292,13.5292,13.5292,0.0
2007-08-08 12:20:00,17.23,17.24,17.22,17.23,8000.0,13.6721,13.68,13.6641,13.6721,8000.0
2007-08-08 12:30:00,17.24,17.26,17.24,17.26,16400.0,13.68,13.6959,13.68,13.6959,16400.0
2007-08-08 12:40:00,17.26,17.28,17.26,17.28,6400.0,13.6959,13.7117,13.6959,13.7117,6400.0
2007-08-08 12:50:00,17.28,17.28,17.26,17.27,27600.0,13.7117,13.7117,13.6959,13.7038,27600.0
2007-08-08 13:00:00,17.27,17.28,17.26,17.27,27600.0,13.7038,13.7117,13.6959,13.7038,27600.0
2007-08-08 13:10:00,17.27,17.3,17.27,17.29,26400.0,13.7038,13.7276,13.7038,13.7197,26400.0
2007-08-08 13:20:00,17.29,17.3,17.28,17.29,33600.0,13.7197,13.7276,13.7117,13.7197,33600.0
2007-08-08 13:30:00,17.3,17.33,17.29,17.31,40800.0,13.7276,13.7514,13.7197,13.7356,40800.0
2007-08-08 13:40:00,17.31,17.33,17.3,17.33,16400.0,13.7356,13.7514,13.7276,13.7514,16400.0
2007-08-08 13:50:00,17.32,17.33,17.31,17.33,19600.0,13.7435,13.7514,13.7356,13.7514,19600.0
2007-08-08 14:00:00,17.33,17.33,17.3,17.32,21600.0,13.7514,13.7514,13.7276,13.7435,21600.0
2007-08-08 14:10:00,17.31,17.36,17.31,17.35,22800.0,13.7356,13.7752,13.7356,13.7673,22800.0
2007-08-08 14:20:00,17.35,17.39,17.35,17.38,17600.0,13.7673,13.799,13.7673,13.7911,17600.0
2007-08-08 14:30:00,17.38,17.38,17.34,17.34,27200.0,13.7911,13.7911,13.7594,13.7594,27200.0
2007-08-08 14:40:00,17.33,17.34,17.32,17.32,46000.0,13.7514,13.7594,13.7435,13.7435,46000.0
2007-08-08 14:50:00,17.32,17.32,17.29,17.3,24400.0,13.7435,13.7435,13.7197,13.7276,24400.0
2007-08-08 15:00:00,17.31,17.31,17.23,17.23,70800.0,13.7356,13.7356,13.6721,13.6721,70800.0
2007-08-08 15:10:00,17.23,17.25,17.19,17.22,207600.0,13.6721,13.6879,13.6403,13.6641,207600.0
2007-08-08 15:20:00,17.23,17.25,17.14,17.18,184800.0,13.6721,13.6879,13.6007,13.6324,184800.0
2007-08-08 15:30:00,17.18,17.22,17.14,17.2,221200.0,13.6324,13.6641,13.6007,13.6483,221200.0
2007-08-08 15:40:00,17.2,17.23,17.16,17.2,163200.0,13.6483,13.6721,13.6165,13.6483,163200.0
2007-08-08 15:50:00,17.2,17.31,17.18,17.31,124400.0,13.6483,13.7356,13.6324,13.7356,124400.0
2007-08-08 16:00:00,17.31,17.31,17.31,17.31,0.0,13.7356,13.7356,13.7356,13.7356,0.0
2007-08-08 16:10:00,17.31,17.31,17.31,17.31,0.0,13.7356,13.7356,13.7356,13.7356,0.0
2007-08-09 09:30:00,17.08,17.08,17.0,17.06,39600.0,13.553,13.553,13.4896,13.5372,39600.0
2007-08-09 09:40:00,17.08,17.13,17.08,17.13,45600.0,13.553,13.5927,13.553,13.5927,45600.0
2007-08-09 09:50:00,17.12,17.15,17.1,17.13,41600.0,13.5848,13.6086,13.5689,13.5927,41600.0
2007-08-09 10:00:00,17.13,17.16,17.12,17.12,8400.0,13.5927,13.6165,13.5848,13.5848,8400.0
2007-08-09 10:10:00,17.12,17.19,17.12,17.19,14800.0,13.5848,13.6403,13.5848,13.6403,14800.0
2007-08-09 10:20:00,17.19,17.19,17.13,17.18,67600.0,13.6403,13.6403,13.5927,13.6324,67600.0
2007-08-09 10:30:00,17.18,17.25,17.17,17.18,154800.0,13.6324,13.6879,13.6245,13.6324,154800.0
2007-08-09 10:40:00,17.18,17.2,17.14,17.17,30000.0,13.6324,13.6483,13.6007,13.6245,30000.0
2007-08-09 10:50:00,17.17,17.19,17.15,17.19,108400.0,13.6245,13.6403,13.6086,13.6403,108400.0
2007-08-09 11:00:00,17.19,17.23,17.17,17.21,137200.0,13.6403,13.6721,13.6245,13.6562,137200.0
2007-08-09 11:10:00,17.2,17.25,17.2,17.2,28800.0,13.6483,13.6879,13.6483,13.6483,28800.0
2007-08-09 11:20:00,17.2,17.21,17.19,17.19,53200.0,13.6483,13.6562,13.6403,13.6403,53200.0
2007-08-09 11:30:00,17.19,17.21,17.18,17.18,91200.0,13.6403,13.6562,13.6324,13.6324,91200.0
2007-08-09 11:40:00,17.18,17.2,17.17,17.17,875600.0,13.6324,13.6483,13.6245,13.6245,875600.0
2007-08-09 11:50:00,17.17,17.18,17.16,17.18,645600.0,13.6245,13.6324,13.6165,13.6324,645600.0
2007-08-09 12:00:00,17.18,17.19,17.15,17.17,514000.0,13.6324,13.6403,13.6086,13.6245,514000.0
2007-08-09 12:10:00,17.17,17.19,17.16,17.17,283200.0,13.6245,13.6403,13.6165,13.6245,283200.0
2007-08-09 12:20:00,17.17,17.18,17.16,17.18,279200.0,13.6245,13.6324,13.6165,13.6324,279200.0
2007-08-09 12:30:00,17.18,17.18,17.11,17.11,136000.0,13.6324,13.6324,13.5769,13.5769,136000.0
2007-08-09 12:40:00,17.11,17.11,17.09,17.09,64800.0,13.5769,13.5769,13.561,13.561,64800.0
2007-08-09 12:50:00,17.09,17.11,17.07,17.1,243200.0,13.561,13.5769,13.5451,13.5689,243200.0
2007-08-09 13:00:00,17.1,17.1,17.05,17.08,136400.0,13.5689,13.5689,13.5292,13.553,136400.0
2007-08-09 13:10:00,17.08,17.09,17.04,17.04,134400.0,13.553,13.561,13.5213,13.5213,134400.0
2007-08-09 13:20:00,17.05,17.08,17.04,17.08,166800.0,13.5292,13.553,13.5213,13.553,166800.0
2007-08-09 13:30:00,17.08,17.12,17.08,17.11,252400.0,13.553,13.5848,13.553,13.5769,252400.0
2007-08-09 13:40:00,17.1,17.15,17.09,17.13,92400.0,13.5689,13.6086,13.561,13.5927,92400.0
2007-08-09 13:50:00,17.11,17.14,17.11,17.13,84400.0,13.5769,13.6007,13.5769,13.5927,84400.0
2007-08-09 14:00:00,17.12,17.12,17.07,17.07,86000.0,13.5848,13.5848,13.5451,13.5451,86000.0
2007-08-09 14:10:00,17.08,17.1,17.06,17.1,96000.0,13.553,13.5689,13.5372,13.5689,96000.0
2007-08-09 14:20:00,17.1,17.11,17.04,17.06,61200.0,13.5689,13.5769,13.5213,13.5372,61200.0
2007-08-09 14:30:00,17.06,17.07,17.0,17.04,147200.0,13.5372,13.5451,13.4896,13.5213,147200.0
2007-08-09 14:40:00,17.03,17.08,17.03,17.05,130800.0,13.5134,13.553,13.5134,13.5292,130800.0
2007-08-09 14:50:00,17.03,17.03,16.99,17.0,187600.0,13.5134,13.5134,13.4816,13.4896,187600.0
2007-08-09 15:00:00,16.99,17.02,16.95,17.0,240400.0,13.4816,13.5054,13.4499,13.4896,240400.0
2007-08-09 15:10:00,17.0,17.06,16.99,17.04,125200.0,13.4896,13.5372,13.4816,13.5213,125200.0
2007-08-09 15:20:00,17.02,17.03,16.98,16.99,71600.0,13.5054,13.5134,13.4737,13.4816,71600.0
2007-08-09 15:30:00,17.01,17.03,16.94,16.97,188000.0,13.4975,13.5134,13.442,13.4658,188000.0
2007-08-09 15:40:00,16.96,17.18,16.93,17.04,377200.0,13.4578,13.6324,13.434,13.5213,377200.0
2007-08-09 15:50:00,17.04,17.04,16.89,16.89,194800.0,13.5213,13.5213,13.4023,13.4023,194800.0
2007-08-09 16:00:00,16.9,16.93,16.88,16.88,4400.0,13.4102,13.434,13.3943,13.3943,4400.0
2007-08-09 16:10:00,16.88,16.88,16.88,16.88,0.0,13.3943,13.3943,13.3943,13.3943,0.0
2007-08-10 09:30:00,16.71,16.71,16.69,16.69,6800.0,13.2594,13.2594,13.2436,13.2436,6800.0
2007-08-10 09:40:00,16.68,16.7,16.59,16.66,142800.0,13.2356,13.2515,13.1642,13.2198,142800.0
2007-08-10 09:50:00,16.71,16.76,16.71,16.75,37600.0,13.2594,13.2991,13.2594,13.2912,37600.0
2007-08-10 10:00:00,16.76,16.76,16.7,16.71,29600.0,13.2991,13.2991,13.2515,13.2594,29600.0
2007-08-10 10:10:00,16.72,16.76,16.72,16.75,64400.0,13.2674,13.2991,13.2674,13.2912,64400.0
2007-08-10 10:20:00,16.74,16.74,16.66,16.68,24400.0,13.2833,13.2833,13.2198,13.2356,24400.0
2007-08-10 10:30:00,16.68,16.7,16.63,16.64,35600.0,13.2356,13.2515,13.196,13.2039,35600.0
2007-08-10 10:40:00,16.64,16.68,16.64,16.65,66000.0,13.2039,13.2356,13.2039,13.2118,66000.0
2007-08-10 10:50:00,16.64,16.71,16.63,16.69,70400.0,13.2039,13.2594,13.196,13.2436,70400.0
2007-08-10 11:00:00,16.68,16.82,16.68,16.74,66800.0,13.2356,13.3467,13.2356,13.2833,66800.0
2007-08-10 11:10:00,16.74,16.8,16.72,16.77,34400.0,13.2833,13.3309,13.2674,13.3071,34400.0
2007-08-10 11:20:00,16.77,16.77,16.73,16.74,20400.0,13.3071,13.3071,13.2753,13.2833,20400.0
2007-08-10 11:30:00,16.73,16.74,16.69,16.69,58800.0,13.2753,13.2833,13.2436,13.2436,58800.0
2007-08-10 11:40:00,16.71,16.75,16.7,16.73,17200.0,13.2594,13.2912,13.2515,13.2753,17200.0
2007-08-10 11:50:00,16.74,16.81,16.73,16.81,36800.0,13.2833,13.3388,13.2753,13.3388,36800.0
2007-08-10 12:00:00,16.81,16.85,16.79,16.83,56400.0,13.3388,13.3705,13.3229,13.3547,56400.0
2007-08-10 12:10:00,16.83,16.9,16.8,16.89,96400.0,13.3547,13.4102,13.3309,13.4023,96400.0
2007-08-10 12:20:00,16.89,16.96,16.87,16.89,32400.0,13.4023,13.4578,13.3864,13.4023,32400.0
2007-08-10 12:30:00,16.92,16.93,16.84,16.87,54800.0,13.4261,13.434,13.3626,13.3864,54800.0
2007-08-10 12:40:00,16.87,16.87,16.81,16.81,98800.0,13.3864,13.3864,13.3388,13.3388,98800.0
2007-08-10 12:50:00,16.82,16.85,16.77,16.77,136400.0,13.3467,13.3705,13.3071,13.3071,136400.0
2007-08-10 13:00:00,16.78,16.82,16.78,16.82,28400.0,13.315,13.3467,13.315,13.3467,28400.0
2007-08-10 13:10:00,16.82,16.84,16.8,16.83,62000.0,13.3467,13.3626,13.3309,13.3547,62000.0
2007-08-10 13:20:00,16.85,16.88,16.81,16.81,64400.0,13.3705,13.3943,13.3388,13.3388,64400.0
2007-08-10 13:30:00,16.82,16.84,16.79,16.8,186800.0,13.3467,13.3626,13.3229,13.3309,186800.0
2007-08-10 13:40:00,16.81,16.81,16.72,16.73,175600.0,13.3388,13.3388,13.2674,13.2753,175600.0
2007-08-10 13:50:00,16.72,16.76,16.72,16.76,22000.0,13.2674,13.2991,13.2674,13.2991,22000.0
2007-08-10 14:00:00,16.79,16.8,16.75,16.8,44000.0,13.3229,13.3309,13.2912,13.3309,44000.0
2007-08-10 14:10:00,16.77,16.79,16.75,16.78,27200.0,13.3071,13.3229,13.2912,13.315,27200.0
2007-08-10 14:20:00,16.8,16.83,16.77,16.78,28800.0,13.3309,13.3547,13.3071,13.315,28800.0
2007-08-10 14:30:00,16.75,16.77,16.75,16.75,14000.0,13.2912,13.3071,13.2912,13.2912,14000.0
2007-08-10 14:40:00,16.74,16.78,16.74,16.75,55600.0,13.2833,13.315,13.2833,13.2912,55600.0
2007-08-10 14:50:00,16.76,16.76,16.71,16.74,45200.0,13.2991,13.2991,13.2594,13.2833,45200.0
2007-08-10 15:00:00,16.74,16.82,16.72,16.8,93600.0,13.2833,13.3467,13.2674,13.3309,93600.0
2007-08-10 15:10:00,16.79,16.82,16.76,16.76,56400.0,13.3229,13.3467,13.2991,13.2991,56400.0
2007-08-10 15:20:00,16.76,16.9,16.76,16.86,49600.0,13.2991,13.4102,13.2991,13.3785,49600.0
2007-08-10 15:30:00,16.85,16.93,16.83,16.88,64400.0,13.3705,13.434,13.3547,13.3943,64400.0
2007-08-10 15:40:00,16.91,16.92,16.87,16.89,96800.0,13.4181,13.4261,13.3864,13.4023,96800.0
2007-08-10 15:50:00,16.89,16.93,16.84,16.84,64400.0,13.4023,13.434,13.3626,13.3626,64400.0
2007-08-10 16:00:00,16.88,16.93,16.83,16.83,7600.0,13.3943,13.434,13.3547,13.3547,7600.0
2007-08-10 16:10:00,16.83,16.83,16.83,16.83,0.0,13.3547,13.3547,13.3547,13.3547,0.0
2007-08-13 09:30:00,16.99,16.99,16.99,16.99,45200.0,13.4816,13.4816,13.4816,13.4816,45200.0
2007-08-13 09:40:00,16.98,16.98,16.94,16.96,28000.0,13.4737,13.4737,13.442,13.4578,28000.0
2007-08-13 09:50:00,16.94,16.95,16.9,16.92,47600.0,13.442,13.4499,13.4102,13.4261,47600.0
2007-08-13 10:00:00,16.93,16.94,16.91,16.94,14800.0,13.434,13.442,13.4181,13.442,14800.0
2007-08-13 10:10:00,16.91,16.94,16.89,16.94,16800.0,13.4181,13.442,13.4023,13.442,16800.0
2007-08-13 10:20:00,16.94,16.97,16.93,16.95,21600.0,13.442,13.4658,13.434,13.4499,21600.0
2007-08-13 10:30:00,16.95,16.95,16.92,16.93,12400.0,13.4499,13.4499,13.4261,13.434,12400.0
2007-08-13 10:40:00,16.93,16.93,16.91,16.92,12000.0,13.434,13.434,13.4181,13.4261,12000.0
2007-08-13 10:50:00,16.93,16.94,16.88,16.91,32400.0,13.434,13.442,13.3943,13.4181,32400.0
2007-08-13 11:00:00,16.91,16.91,16.87,16.87,17600.0,13.4181,13.4181,13.3864,13.3864,17600.0
2007-08-13 11:10:00,16.88,16.91,16.88,16.91,39600.0,13.3943,13.4181,13.3943,13.4181,39600.0
2007-08-13 11:20:00,16.91,16.94,16.91,16.94,232400.0,13.4181,13.442,13.4181,13.442,232400.0
2007-08-13 11:30:00,16.94,16.98,16.94,16.96,50400.0,13.442,13.4737,13.442,13.4578,50400.0
2007-08-13 11:40:00,16.96,16.96,16.93,16.94,52400.0,13.4578,13.4578,13.434,13.442,52400.0
2007-08-13 11:50:00,16.94,16.95,16.92,16.95,22400.0,13.442,13.4499,13.4261,13.4499,22400.0
2007-08-13 12:00:00,16.95,16.95,16.93,16.94,11200.0,13.4499,13.4499,13.434,13.442,11200.0
2007-08-13 12:10:00,16.93,16.93,16.92,16.92,5600.0,13.434,13.434,13.4261,13.4261,5600.0
2007-08-13 12:20:00,16.92,16.92,16.9,16.91,6800.0,13.4261,13.4261,13.4102,13.4181,6800.0
2007-08-13 12:30:00,16.9,16.91,16.89,16.9,16400.0,13.4102,13.4181,13.4023,13.4102,16400.0
2007-08-13 12:40:00,16.9,16.9,16.88,16.9,11600.0,13.4102,13.4102,13.3943,13.4102,11600.0
2007-08-13 12:50:00,16.9,16.92,16.9,16.91,8000.0,13.4102,13.4261,13.4102,13.4181,8000.0
2007-08-13 13:00:00,16.91,16.91,16.9,16.9,5600.0,13.4181,13.4181,13.4102,13.4102,5600.0
2007-08-13 13:10:00,16.9,16.9,16.88,16.89,9200.0,13.4102,13.4102,13.3943,13.4023,9200.0
2007-08-13 13:20:00,16.88,16.88,16.85,16.86,26000.0,13.3943,13.3943,13.3705,13.3785,26000.0
2007-08-13 13:30:00,16.86,16.89,16.85,16.88,13600.0,13.3785,13.4023,13.3705,13.3943,13600.0
2007-08-13 13:40:00,16.88,16.89,16.87,16.87,10000.0,13.3943,13.4023,13.3864,13.3864,10000.0
2007-08-13 13:50:00,16.86,16.91,16.86,16.91,14000.0,13.3785,13.4181,13.3785,13.4181,14000.0
2007-08-13 14:00:00,16.91,16.93,16.89,16.89,22400.0,13.4181,13.434,13.4023,13.4023,22400.0
2007-08-13 14:10:00,16.91,16.91,16.89,16.89,12400.0,13.4181,13.4181,13.4023,13.4023,12400.0
2007-08-13 14:20:00,16.91,16.95,16.91,16.94,32800.0,13.4181,13.4499,13.4181,13.442,32800.0
2007-08-13 14:30:00,16.93,16.94,16.93,16.94,3200.0,13.434,13.442,13.434,13.442,3200.0
2007-08-13 14:40:00,16.93,16.93,16.9,16.92,12000.0,13.434,13.434,13.4102,13.4261,12000.0
2007-08-13 14:50:00,16.91,16.92,16.9,16.9,10800.0,13.4181,13.4261,13.4102,13.4102,10800.0
2007-08-13 15:00:00,16.91,16.91,16.89,16.9,16400.0,13.4181,13.4181,13.4023,13.4102,16400.0
2007-08-13 15:10:00,16.9,16.91,16.86,16.87,40800.0,13.4102,13.4181,13.3785,13.3864,40800.0
2007-08-13 15:20:00,16.87,16.88,16.84,16.88,17200.0,13.3864,13.3943,13.3626,13.3943,17200.0
2007-08-13 15:30:00,16.89,16.9,16.87,16.9,17200.0,13.4023,13.4102,13.3864,13.4102,17200.0
2007-08-13 15:40:00,16.89,16.91,16.85,16.85,62400.0,13.4023,13.4181,13.3705,13.3705,62400.0
2007-08-13 15:50:00,16.86,16.86,16.81,16.84,75200.0,13.3785,13.3785,13.3388,13.3626,75200.0
2007-08-13 16:00:00,16.81,16.81,16.81,16.81,4800.0,13.3388,13.3388,13.3388,13.3388,4800.0
2007-08-13 16:10:00,16.81,16.81,16.81,16.81,0.0,13.3388,13.3388,13.3388,13.3388,0.0
2007-08-14 09:30:00,16.86,16.86,16.81,16.82,88800.0,13.3785,13.3785,13.3388,13.3467,88800.0
2007-08-14 09:40:00,16.83,16.86,16.79,16.8,203200.0,13.3547,13.3785,13.3229,13.3309,203200.0
2007-08-14 09:50:00,16.81,16.83,16.8,16.81,36800.0,13.3388,13.3547,13.3309,13.3388,36800.0
2007-08-14 10:00:00,16.81,16.82,16.77,16.77,31200.0,13.3388,13.3467,13.3071,13.3071,31200.0
2007-08-14 10:10:00,16.76,16.78,16.72,16.75,51200.0,13.2991,13.315,13.2674,13.2912,51200.0
2007-08-14 10:20:00,16.75,16.76,16.7,16.71,91200.0,13.2912,13.2991,13.2515,13.2594,91200.0
2007-08-14 10:30:00,16.71,16.73,16.7,16.73,6400.0,13.2594,13.2753,13.2515,13.2753,6400.0
2007-08-14 10:40:00,16.71,16.73,16.71,16.72,8000.0,13.2594,13.2753,13.2594,13.2674,8000.0
2007-08-14 10:50:00,16.72,16.72,16.66,16.68,26000.0,13.2674,13.2674,13.2198,13.2356,26000.0
2007-08-14 11:00:00,16.67,16.67,16.6,16.61,48400.0,13.2277,13.2277,13.1722,13.1801,48400.0
2007-08-14 11:10:00,16.61,16.64,16.61,16.64,102000.0,13.1801,13.2039,13.1801,13.2039,102000.0
2007-08-14 11:20:00,16.65,16.66,16.63,16.65,126800.0,13.2118,13.2198,13.196,13.2118,126800.0
2007-08-14 11:30:00,16.65,16.68,16.65,16.67,52800.0,13.2118,13.2356,13.2118,13.2277,52800.0
2007-08-14 11:40:00,16.66,16.69,16.66,16.68,52800.0,13.2198,13.2436,13.2198,13.2356,52800.0
2007-08-14 11:50:00,16.69,16.75,16.69,16.73,54400.0,13.2436,13.2912,13.2436,13.2753,54400.0
2007-08-14 12:00:00,16.73,16.73,16.7,16.71,30400.0,13.2753,13.2753,13.2515,13.2594,30400.0
2007-08-14 12:10:00,16.71,16.74,16.71,16.74,8800.0,13.2594,13.2833,13.2594,13.2833,8800.0
2007-08-14 12:20:00,16.74,16.74,16.7,16.7,26000.0,13.2833,13.2833,13.2515,13.2515,26000.0
2007-08-14 12:30:00,16.71,16.72,16.7,16.71,18800.0,13.2594,13.2674,13.2515,13.2594,18800.0
2007-08-14 12:40:00,16.71,16.72,16.68,16.7,23600.0,13.2594,13.2674,13.2356,13.2515,23600.0
2007-08-14 12:50:00,16.69,16.73,16.69,16.71,30400.0,13.2436,13.2753,13.2436,13.2594,30400.0
2007-08-14 13:00:00,16.71,16.72,16.7,16.72,54800.0,13.2594,13.2674,13.2515,13.2674,54800.0
2007-08-14 13:10:00,16.72,16.72,16.67,16.69,32800.0,13.2674,13.2674,13.2277,13.2436,32800.0
2007-08-14 13:20:00,16.68,16.68,16.66,16.66,18000.0,13.2356,13.2356,13.2198,13.2198,18000.0
2007-08-14 13:30:00,16.67,16.71,16.67,16.7,19200.0,13.2277,13.2594,13.2277,13.2515,19200.0
2007-08-14 13:40:00,16.7,16.7,16.65,16.65,62400.0,13.2515,13.2515,13.2118,13.2118,62400.0
2007-08-14 13:50:00,16.65,16.65,16.6,16.64,11200.0,13.2118,13.2118,13.1722,13.2039,11200.0
2007-08-14 14:00:00,16.63,16.63,16.59,16.59,97200.0,13.196,13.196,13.1642,13.1642,97200.0
2007-08-14 14:10:00,16.59,16.64,16.59,16.64,14000.0,13.1642,13.2039,13.1642,13.2039,14000.0
2007-08-14 14:20:00,16.65,16.65,16.62,16.64,76800.0,13.2118,13.2118,13.188,13.2039,76800.0
2007-08-14 14:30:00,16.62,16.62,16.58,16.61,38800.0,13.188,13.188,13.1563,13.1801,38800.0
2007-08-14 14:40:00,16.61,16.61,16.56,16.6,29600.0,13.1801,13.1801,13.1404,13.1722,29600.0
2007-08-14 14:50:00,16.6,16.68,16.58,16.6,93200.0,13.1722,13.2356,13.1563,13.1722,93200.0
2007-08-14 15:00:00,16.61,16.65,16.61,16.61,24400.0,13.1801,13.2118,13.1801,13.1801,24400.0
2007-08-14 15:10:00,16.61,16.63,16.6,16.63,11200.0,13.1801,13.196,13.1722,13.196,11200.0
2007-08-14 15:20:00,16.63,16.68,16.62,16.64,43200.0,13.196,13.2356,13.188,13.2039,43200.0
2007-08-14 15:30:00,16.63,16.63,16.59,16.6,42000.0,13.196,13.196,13.1642,13.1722,42000.0
2007-08-14 15:40:00,16.61,16.62,16.59,16.61,39600.0,13.1801,13.188,13.1642,13.1801,39600.0
2007-08-14 15:50:00,16.61,16.61,16.55,16.55,37200.0,13.1801,13.1801,13.1325,13.1325,37200.0
2007-08-14 16:00:00,16.55,16.55,16.55,16.55,0.0,13.1325,13.1325,13.1325,13.1325,0.0
2007-08-14 16:10:00,16.55,16.55,16.55,16.55,0.0,13.1325,13.1325,13.1325,13.1325,0.0
2007-08-15 09:30:00,16.46,16.55,16.46,16.5,147600.0,13.0611,13.1325,13.0611,13.0928,147600.0
2007-08-15 09:40:00,16.49,16.57,16.48,16.55,26000.0,13.0849,13.1484,13.0769,13.1325,26000.0
2007-08-15 09:50:00,16.55,16.64,16.55,16.58,23200.0,13.1325,13.2039,13.1325,13.1563,23200.0
2007-08-15 10:00:00,16.59,16.6,16.54,16.59,118000.0,13.1642,13.1722,13.1246,13.1642,118000.0
2007-08-15 10:10:00,16.57,16.63,16.56,16.61,23600.0,13.1484,13.196,13.1404,13.1801,23600.0
2007-08-15 10:20:00,16.63,16.7,16.62,16.7,14800.0,13.196,13.2515,13.188,13.2515,14800.0
2007-08-15 10:30:00,16.69,16.69,16.64,16.64,34800.0,13.2436,13.2436,13.2039,13.2039,34800.0
2007-08-15 10:40:00,16.63,16.66,16.61,16.64,22400.0,13.196,13.2198,13.1801,13.2039,22400.0
2007-08-15 10:50:00,16.64,16.64,16.6,16.61,4400.0,13.2039,13.2039,13.1722,13.1801,4400.0
2007-08-15 11:00:00,16.63,16.64,16.6,16.62,24800.0,13.196,13.2039,13.1722,13.188,24800.0
2007-08-15 11:10:00,16.61,16.64,16.44,16.58,416800.0,13.1801,13.2039,13.0452,13.1563,416800.0
2007-08-15 11:20:00,16.59,16.66,16.57,16.66,248400.0,13.1642,13.2198,13.1484,13.2198,248400.0
2007-08-15 11:30:00,16.65,16.65,16.59,16.6,30800.0,13.2118,13.2118,13.1642,13.1722,30800.0
2007-08-15 11:40:00,16.6,16.62,16.57,16.57,53200.0,13.1722,13.188,13.1484,13.1484,53200.0
2007-08-15 11:50:00,16.58,16.58,16.55,16.55,56400.0,13.1563,13.1563,13.1325,13.1325,56400.0
2007-08-15 12:00:00,16.57,16.59,16.56,16.58,44800.0,13.1484,13.1642,13.1404,13.1563,44800.0
2007-08-15 12:10:00,16.58,16.61,16.57,16.6,85600.0,13.1563,13.1801,13.1484,13.1722,85600.0
2007-08-15 12:20:00,16.58,16.61,16.58,16.58,89600.0,13.1563,13.1801,13.1563,13.1563,89600.0
2007-08-15 12:30:00,16.58,16.59,16.56,16.59,147200.0,13.1563,13.1642,13.1404,13.1642,147200.0
2007-08-15 12:40:00,16.59,16.61,16.58,16.61,33200.0,13.1642,13.1801,13.1563,13.1801,33200.0
2007-08-15 12:50:00,16.61,16.61,16.59,16.59,63600.0,13.1801,13.1801,13.1642,13.1642,63600.0
2007-08-15 13:00:00,16.59,16.59,16.56,16.57,53600.0,13.1642,13.1642,13.1404,13.1484,53600.0
2007-08-15 13:10:00,16.57,16.6,16.57,16.6,106400.0,13.1484,13.1722,13.1484,13.1722,106400.0
2007-08-15 13:20:00,16.61,16.64,16.6,16.61,118000.0,13.1801,13.2039,13.1722,13.1801,118000.0
2007-08-15 13:30:00,16.62,16.67,16.62,16.66,74800.0,13.188,13.2277,13.188,13.2198,74800.0
2007-08-15 13:40:00,16.66,16.7,16.65,16.67,78400.0,13.2198,13.2515,13.2118,13.2277,78400.0
2007-08-15 13:50:00,16.66,16.69,16.65,16.66,32800.0,13.2198,13.2436,13.2118,13.2198,32800.0
2007-08-15 14:00:00,16.66,16.66,16.62,16.63,120000.0,13.2198,13.2198,13.188,13.196,120000.0
2007-08-15 14:10:00,16.62,16.62,16.58,16.61,124800.0,13.188,13.188,13.1563,13.1801,124800.0
2007-08-15 14:20:00,16.61,16.61,16.58,16.58,70800.0,13.1801,13.1801,13.1563,13.1563,70800.0
2007-08-15 14:30:00,16.58,16.6,16.55,16.57,46000.0,13.1563,13.1722,13.1325,13.1484,46000.0
2007-08-15 14:40:00,16.58,16.59,16.51,16.51,125600.0,13.1563,13.1642,13.1007,13.1007,125600.0
2007-08-15 14:50:00,16.5,16.55,16.5,16.5,36000.0,13.0928,13.1325,13.0928,13.0928,36000.0
2007-08-15 15:00:00,16.52,16.54,16.49,16.5,126800.0,13.1087,13.1246,13.0849,13.0928,126800.0
2007-08-15 15:10:00,16.5,16.5,16.42,16.46,214800.0,13.0928,13.0928,13.0293,13.0611,214800.0
2007-08-15 15:20:00,16.47,16.55,16.42,16.42,98000.0,13.069,13.1325,13.0293,13.0293,98000.0
2007-08-15 15:30:00,16.41,16.43,16.37,16.38,138400.0,13.0214,13.0373,12.9897,12.9976,138400.0
2007-08-15 15:40:00,16.39,16.42,16.39,16.39,62400.0,13.0055,13.0293,13.0055,13.0055,62400.0
2007-08-15 15:50:00,16.4,16.4,16.31,16.33,106800.0,13.0135,13.0135,12.942,12.9579,106800.0
2007-08-15 16:00:00,16.32,16.35,16.31,16.31,13600.0,12.95,12.9738,12.942,12.942,13600.0
2007-08-15 16:10:00,16.31,16.31,16.31,16.31,0.0,12.942,12.942,12.942,12.942,0.0
2007-08-16 09:40:00,16.25,16.3,16.22,16.26,281600.0,12.8944,12.9341,12.8706,12.9024,281600.0
2007-08-16 09:50:00,16.25,16.26,16.18,16.18,138400.0,12.8944,12.9024,12.8389,12.8389,138400.0
2007-08-16 10:00:00,16.18,16.19,16.14,16.17,103200.0,12.8389,12.8468,12.8072,12.831,103200.0
2007-08-16 10:10:00,16.18,16.19,16.16,16.18,99200.0,12.8389,12.8468,12.823,12.8389,99200.0
2007-08-16 10:20:00,16.17,16.17,16.09,16.1,607200.0,12.831,12.831,12.7675,12.7754,607200.0
2007-08-16 10:30:00,16.1,16.17,16.09,16.16,166400.0,12.7754,12.831,12.7675,12.823,166400.0
2007-08-16 10:40:00,16.16,16.25,16.15,16.18,177600.0,12.823,12.8944,12.8151,12.8389,177600.0
2007-08-16 10:50:00,16.17,16.21,16.15,16.16,118000.0,12.831,12.8627,12.8151,12.823,118000.0
2007-08-16 11:00:00,16.16,16.24,16.16,16.24,61200.0,12.823,12.8865,12.823,12.8865,61200.0
2007-08-16 11:10:00,16.22,16.25,16.16,16.16,72000.0,12.8706,12.8944,12.823,12.823,72000.0
2007-08-16 11:20:00,16.16,16.27,16.07,16.15,354800.0,12.823,12.9103,12.7516,12.8151,354800.0
2007-08-16 11:30:00,16.16,16.21,16.07,16.11,102000.0,12.823,12.8627,12.7516,12.7833,102000.0
2007-08-16 11:40:00,16.12,16.15,16.09,16.11,122400.0,12.7913,12.8151,12.7675,12.7833,122400.0
2007-08-16 11:50:00,16.1,16.13,16.08,16.11,51600.0,12.7754,12.7992,12.7595,12.7833,51600.0
2007-08-16 12:00:00,16.11,16.12,15.95,15.96,159600.0,12.7833,12.7913,12.6564,12.6643,159600.0
2007-08-16 12:10:00,15.96,16.03,15.96,16.03,498800.0,12.6643,12.7199,12.6643,12.7199,498800.0
2007-08-16 12:20:00,16.03,16.06,16.0,16.03,56800.0,12.7199,12.7437,12.6961,12.7199,56800.0
2007-08-16 12:30:00,16.03,16.07,15.99,15.99,133600.0,12.7199,12.7516,12.6881,12.6881,133600.0
2007-08-16 12:40:00,15.99,16.03,15.88,15.95,468000.0,12.6881,12.7199,12.6008,12.6564,468000.0
2007-08-16 12:50:00,15.95,16.06,15.92,15.92,74000.0,12.6564,12.7437,12.6326,12.6326,74000.0
2007-08-16 13:00:00,15.94,15.96,15.77,15.93,323200.0,12.6485,12.6643,12.5136,12.6405,323200.0
2007-08-16 13:10:00,15.92,16.06,15.85,16.06,164800.0,12.6326,12.7437,12.577,12.7437,164800.0
2007-08-16 13:20:00,16.06,16.06,15.98,16.0,53600.0,12.7437,12.7437,12.6802,12.6961,53600.0
2007-08-16 13:30:00,16.0,16.08,16.0,16.07,50400.0,12.6961,12.7595,12.6961,12.7516,50400.0
2007-08-16 13:40:00,16.08,16.1,16.03,16.03,96000.0,12.7595,12.7754,12.7199,12.7199,96000.0
2007-08-16 13:50:00,16.04,16.13,16.04,16.1,89600.0,12.7278,12.7992,12.7278,12.7754,89600.0
2007-08-16 14:00:00,16.1,16.17,16.06,16.13,120400.0,12.7754,12.831,12.7437,12.7992,120400.0
2007-08-16 14:10:00,16.13,16.23,16.1,16.2,64000.0,12.7992,12.8786,12.7754,12.8548,64000.0
2007-08-16 14:20:00,16.22,16.23,16.13,16.14,90400.0,12.8706,12.8786,12.7992,12.8072,90400.0
2007-08-16 14:30:00,16.15,16.15,16.04,16.11,156000.0,12.8151,12.8151,12.7278,12.7833,156000.0
2007-08-16 14:40:00,16.12,16.18,16.11,16.12,272800.0,12.7913,12.8389,12.7833,12.7913,272800.0
2007-08-16 14:50:00,16.1,16.15,16.1,16.13,36000.0,12.7754,12.8151,12.7754,12.7992,36000.0
2007-08-16 15:00:00,16.13,16.13,16.0,16.0,83600.0,12.7992,12.7992,12.6961,12.6961,83600.0
2007-08-16 15:10:00,15.99,16.07,15.95,16.04,211200.0,12.6881,12.7516,12.6564,12.7278,211200.0
2007-08-16 15:20:00,16.05,16.13,16.02,16.13,104000.0,12.7357,12.7992,12.7119,12.7992,104000.0
2007-08-16 15:30:00,16.13,16.2,16.1,16.19,80000.0,12.7992,12.8548,12.7754,12.8468,80000.0
2007-08-16 15:40:00,16.17,16.28,16.14,16.23,131600.0,12.831,12.9182,12.8072,12.8786,131600.0
2007-08-16 15:50:00,16.24,16.42,16.22,16.31,218400.0,12.8865,13.0293,12.8706,12.942,218400.0
2007-08-16 16:00:00,16.44,16.44,16.44,16.44,1600.0,13.0452,13.0452,13.0452,13.0452,1600.0
2007-08-16 16:10:00,16.44,16.44,16.44,16.44,0.0,13.0452,13.0452,13.0452,13.0452,0.0
2007-08-17 09:30:00,16.73,16.75,16.66,16.75,204400.0,13.2753,13.2912,13.2198,13.2912,204400.0
2007-08-17 09:40:00,16.75,16.77,16.65,16.67,111200.0,13.2912,13.3071,13.2118,13.2277,111200.0
2007-08-17 09:50:00,16.67,16.67,16.57,16.6,146400.0,13.2277,13.2277,13.1484,13.1722,146400.0
2007-08-17 10:00:00,16.6,16.64,16.57,16.63,89200.0,13.1722,13.2039,13.1484,13.196,89200.0
2007-08-17 10:10:00,16.63,16.63,16.52,16.52,34800.0,13.196,13.196,13.1087,13.1087,34800.0
2007-08-17 10:20:00,16.5,16.54,16.5,16.5,22000.0,13.0928,13.1246,13.0928,13.0928,22000.0
2007-08-17 10:30:00,16.49,16.61,16.46,16.49,84000.0,13.0849,13.1801,13.0611,13.0849,84000.0
2007-08-17 10:40:00,16.5,16.51,16.4,16.41,195600.0,13.0928,13.1007,13.0135,13.0214,195600.0
2007-08-17 10:50:00,16.39,16.48,16.39,16.48,116800.0,13.0055,13.0769,13.0055,13.0769,116800.0
2007-08-17 11:00:00,16.47,16.52,16.44,16.46,82000.0,13.069,13.1087,13.0452,13.0611,82000.0
2007-08-17 11:10:00,16.46,16.5,16.42,16.49,63200.0,13.0611,13.0928,13.0293,13.0849,63200.0
2007-08-17 11:20:00,16.47,16.5,16.47,16.49,66800.0,13.069,13.0928,13.069,13.0849,66800.0
2007-08-17 11:30:00,16.5,16.56,16.47,16.56,107200.0,13.0928,13.1404,13.069,13.1404,107200.0
2007-08-17 11:40:00,16.56,16.56,16.53,16.54,35600.0,13.1404,13.1404,13.1166,13.1246,35600.0
2007-08-17 11:50:00,16.55,16.55,16.5,16.5,28000.0,13.1325,13.1325,13.0928,13.0928,28000.0
2007-08-17 12:00:00,16.5,16.5,16.47,16.47,25600.0,13.0928,13.0928,13.069,13.069,25600.0
2007-08-17 12:10:00,16.47,16.52,16.47,16.5,27600.0,13.069,13.1087,13.069,13.0928,27600.0
2007-08-17 12:20:00,16.51,16.54,16.51,16.52,62800.0,13.1007,13.1246,13.1007,13.1087,62800.0
2007-08-17 12:30:00,16.53,16.58,16.52,16.52,170000.0,13.1166,13.1563,13.1087,13.1087,170000.0
2007-08-17 12:40:00,16.52,16.55,16.51,16.53,118400.0,13.1087,13.1325,13.1007,13.1166,118400.0
2007-08-17 12:50:00,16.53,16.53,16.51,16.52,52800.0,13.1166,13.1166,13.1007,13.1087,52800.0
2007-08-17 13:00:00,16.53,16.57,16.53,16.56,164000.0,13.1166,13.1484,13.1166,13.1404,164000.0
2007-08-17 13:10:00,16.57,16.62,16.57,16.62,17600.0,13.1484,13.188,13.1484,13.188,17600.0
2007-08-17 13:20:00,16.61,16.63,16.59,16.59,13600.0,13.1801,13.196,13.1642,13.1642,13600.0
2007-08-17 13:30:00,16.59,16.61,16.58,16.6,14400.0,13.1642,13.1801,13.1563,13.1722,14400.0
2007-08-17 13:40:00,16.6,16.7,16.58,16.6,54000.0,13.1722,13.2515,13.1563,13.1722,54000.0
2007-08-17 13:50:00,16.6,16.6,16.55,16.57,55200.0,13.1722,13.1722,13.1325,13.1484,55200.0
2007-08-17 14:00:00,16.56,16.57,16.53,16.55,182000.0,13.1404,13.1484,13.1166,13.1325,182000.0
2007-08-17 14:10:00,16.55,16.58,16.55,16.58,28800.0,13.1325,13.1563,13.1325,13.1563,28800.0
2007-08-17 14:20:00,16.57,16.59,16.56,16.56,30400.0,13.1484,13.1642,13.1404,13.1404,30400.0
2007-08-17 14:30:00,16.55,16.57,16.54,16.56,117600.0,13.1325,13.1484,13.1246,13.1404,117600.0
2007-08-17 14:40:00,16.55,16.58,16.55,16.57,26400.0,13.1325,13.1563,13.1325,13.1484,26400.0
2007-08-17 14:50:00,16.57,16.59,16.57,16.58,49600.0,13.1484,13.1642,13.1484,13.1563,49600.0
2007-08-17 15:00:00,16.57,16.65,16.57,16.65,123200.0,13.1484,13.2118,13.1484,13.2118,123200.0
2007-08-17 15:10:00,16.65,16.68,16.64,16.68,92400.0,13.2118,13.2356,13.2039,13.2356,92400.0
2007-08-17 15:20:00,16.67,16.68,16.61,16.62,111600.0,13.2277,13.2356,13.1801,13.188,111600.0
2007-08-17 15:30:00,16.64,16.68,16.64,16.68,81200.0,13.2039,13.2356,13.2039,13.2356,81200.0
2007-08-17 15:40:00,16.68,16.7,16.64,16.66,48800.0,13.2356,13.2515,13.2039,13.2198,48800.0
2007-08-17 15:50:00,16.66,16.66,16.63,16.65,42400.0,13.2198,13.2198,13.196,13.2118,42400.0
2007-08-17 16:00:00,16.65,16.65,16.65,16.65,0.0,13.2118,13.2118,13.2118,13.2118,0.0
2007-08-17 16:10:00,16.65,16.65,16.65,16.65,0.0,13.2118,13.2118,13.2118,13.2118,0.0
2007-08-20 09:30:00,16.69,16.69,16.65,16.68,7600.0,13.2436,13.2436,13.2118,13.2356,7600.0
2007-08-20 09:40:00,16.68,16.68,16.63,16.63,242800.0,13.2356,13.2356,13.196,13.196,242800.0
2007-08-20 09:50:00,16.63,16.67,16.63,16.66,60800.0,13.196,13.2277,13.196,13.2198,60800.0
2007-08-20 10:00:00,16.67,16.69,16.64,16.68,110000.0,13.2277,13.2436,13.2039,13.2356,110000.0
2007-08-20 10:10:00,16.68,16.69,16.66,16.69,147600.0,13.2356,13.2436,13.2198,13.2436,147600.0
2007-08-20 10:20:00,16.69,16.7,16.65,16.65,115200.0,13.2436,13.2515,13.2118,13.2118,115200.0
2007-08-20 10:30:00,16.65,16.65,16.63,16.64,114800.0,13.2118,13.2118,13.196,13.2039,114800.0
2007-08-20 10:40:00,16.64,16.67,16.64,16.64,60400.0,13.2039,13.2277,13.2039,13.2039,60400.0
2007-08-20 10:50:00,16.64,16.66,16.64,16.66,19600.0,13.2039,13.2198,13.2039,13.2198,19600.0
2007-08-20 11:00:00,16.67,16.67,16.62,16.64,36400.0,13.2277,13.2277,13.188,13.2039,36400.0
2007-08-20 11:10:00,16.64,16.67,16.64,16.64,43200.0,13.2039,13.2277,13.2039,13.2039,43200.0
2007-08-20 11:20:00,16.63,16.66,16.62,16.63,36800.0,13.196,13.2198,13.188,13.196,36800.0
2007-08-20 11:30:00,16.62,16.65,16.62,16.64,17200.0,13.188,13.2118,13.188,13.2039,17200.0
2007-08-20 11:40:00,16.63,16.65,16.62,16.63,28000.0,13.196,13.2118,13.188,13.196,28000.0
2007-08-20 11:50:00,16.62,16.62,16.57,16.57,92400.0,13.188,13.188,13.1484,13.1484,92400.0
2007-08-20 12:00:00,16.57,16.59,16.57,16.58,38400.0,13.1484,13.1642,13.1484,13.1563,38400.0
2007-08-20 12:10:00,16.57,16.57,16.53,16.56,37200.0,13.1484,13.1484,13.1166,13.1404,37200.0
2007-08-20 12:20:00,16.55,16.58,16.54,16.56,48400.0,13.1325,13.1563,13.1246,13.1404,48400.0
2007-08-20 12:30:00,16.56,16.58,16.55,16.56,14400.0,13.1404,13.1563,13.1325,13.1404,14400.0
2007-08-20 12:40:00,16.55,16.56,16.53,16.55,92400.0,13.1325,13.1404,13.1166,13.1325,92400.0
2007-08-20 12:50:00,16.55,16.56,16.51,16.52,51600.0,13.1325,13.1404,13.1007,13.1087,51600.0
2007-08-20 13:00:00,16.52,16.53,16.49,16.53,37200.0,13.1087,13.1166,13.0849,13.1166,37200.0
2007-08-20 13:10:00,16.54,16.55,16.52,16.53,40000.0,13.1246,13.1325,13.1087,13.1166,40000.0
2007-08-20 13:20:00,16.53,16.53,16.5,16.52,109200.0,13.1166,13.1166,13.0928,13.1087,109200.0
2007-08-20 13:30:00,16.52,16.53,16.5,16.52,56800.0,13.1087,13.1166,13.0928,13.1087,56800.0
2007-08-20 13:40:00,16.53,16.57,16.53,16.57,110400.0,13.1166,13.1484,13.1166,13.1484,110400.0
2007-08-20 13:50:00,16.57,16.57,16.52,16.52,60800.0,13.1484,13.1484,13.1087,13.1087,60800.0
2007-08-20 14:00:00,16.52,16.53,16.5,16.51,39200.0,13.1087,13.1166,13.0928,13.1007,39200.0
2007-08-20 14:10:00,16.5,16.53,16.5,16.52,88000.0,13.0928,13.1166,13.0928,13.1087,88000.0
2007-08-20 14:20:00,16.52,16.57,16.52,16.57,34400.0,13.1087,13.1484,13.1087,13.1484,34400.0
2007-08-20 14:30:00,16.56,16.59,16.56,16.58,31600.0,13.1404,13.1642,13.1404,13.1563,31600.0
2007-08-20 14:40:00,16.58,16.59,16.57,16.59,5600.0,13.1563,13.1642,13.1484,13.1642,5600.0
2007-08-20 14:50:00,16.58,16.61,16.57,16.61,49600.0,13.1563,13.1801,13.1484,13.1801,49600.0
2007-08-20 15:00:00,16.63,16.65,16.61,16.65,29600.0,13.196,13.2118,13.1801,13.2118,29600.0
2007-08-20 15:10:00,16.65,16.69,16.64,16.67,49200.0,13.2118,13.2436,13.2039,13.2277,49200.0
2007-08-20 15:20:00,16.68,16.72,16.67,16.7,72400.0,13.2356,13.2674,13.2277,13.2515,72400.0
2007-08-20 15:30:00,16.68,16.68,16.63,16.65,233200.0,13.2356,13.2356,13.196,13.2118,233200.0
2007-08-20 15:40:00,16.65,16.68,16.65,16.67,254800.0,13.2118,13.2356,13.2118,13.2277,254800.0
2007-08-20 15:50:00,16.67,16.68,16.64,16.64,52800.0,13.2277,13.2356,13.2039,13.2039,52800.0
2007-08-20 16:00:00,16.63,16.65,16.63,16.65,1200.0,13.196,13.2118,13.196,13.2118,1200.0
2007-08-20 16:10:00,16.65,16.65,16.65,16.65,0.0,13.2118,13.2118,13.2118,13.2118,0.0
2007-08-21 09:30:00,16.66,16.66,16.59,16.61,60400.0,13.2198,13.2198,13.1642,13.1801,60400.0
2007-08-21 09:40:00,16.64,16.66,16.63,16.64,22800.0,13.2039,13.2198,13.196,13.2039,22800.0
2007-08-21 09:50:00,16.65,16.69,16.65,16.67,35600.0,13.2118,13.2436,13.2118,13.2277,35600.0
2007-08-21 10:00:00,16.67,16.67,16.62,16.63,14000.0,13.2277,13.2277,13.188,13.196,14000.0
2007-08-21 10:10:00,16.62,16.63,16.6,16.61,22400.0,13.188,13.196,13.1722,13.1801,22400.0
2007-08-21 10:20:00,16.61,16.62,16.59,16.62,38000.0,13.1801,13.188,13.1642,13.188,38000.0
2007-08-21 10:30:00,16.63,16.64,16.62,16.64,33200.0,13.196,13.2039,13.188,13.2039,33200.0
2007-08-21 10:40:00,16.65,16.65,16.62,16.63,22400.0,13.2118,13.2118,13.188,13.196,22400.0
2007-08-21 10:50:00,16.62,16.64,16.61,16.64,29600.0,13.188,13.2039,13.1801,13.2039,29600.0
2007-08-21 11:00:00,16.63,16.66,16.6,16.6,58800.0,13.196,13.2198,13.1722,13.1722,58800.0
2007-08-21 11:10:00,16.6,16.61,16.6,16.61,37200.0,13.1722,13.1801,13.1722,13.1801,37200.0
2007-08-21 11:20:00,16.62,16.64,16.59,16.64,193200.0,13.188,13.2039,13.1642,13.2039,193200.0
2007-08-21 11:30:00,16.65,16.67,16.64,16.65,70000.0,13.2118,13.2277,13.2039,13.2118,70000.0
2007-08-21 11:40:00,16.65,16.71,16.65,16.69,41200.0,13.2118,13.2594,13.2118,13.2436,41200.0
2007-08-21 11:50:00,16.7,16.7,16.68,16.69,17200.0,13.2515,13.2515,13.2356,13.2436,17200.0
2007-08-21 12:00:00,16.68,16.68,16.67,16.67,11600.0,13.2356,13.2356,13.2277,13.2277,11600.0
2007-08-21 12:10:00,16.69,16.71,16.69,16.7,44800.0,13.2436,13.2594,13.2436,13.2515,44800.0
2007-08-21 12:20:00,16.71,16.86,16.7,16.7,179600.0,13.2594,13.3785,13.2515,13.2515,179600.0
2007-08-21 12:30:00,16.7,16.7,16.64,16.64,130800.0,13.2515,13.2515,13.2039,13.2039,130800.0
2007-08-21 12:40:00,16.64,16.67,16.64,16.65,30000.0,13.2039,13.2277,13.2039,13.2118,30000.0
2007-08-21 12:50:00,16.64,16.67,16.64,16.66,25600.0,13.2039,13.2277,13.2039,13.2198,25600.0
2007-08-21 13:00:00,16.67,16.68,16.64,16.65,51200.0,13.2277,13.2356,13.2039,13.2118,51200.0
2007-08-21 13:10:00,16.64,16.67,16.64,16.66,34000.0,13.2039,13.2277,13.2039,13.2198,34000.0
2007-08-21 13:20:00,16.67,16.68,16.66,16.67,25200.0,13.2277,13.2356,13.2198,13.2277,25200.0
2007-08-21 13:30:00,16.67,16.69,16.66,16.67,50400.0,13.2277,13.2436,13.2198,13.2277,50400.0
2007-08-21 13:40:00,16.67,16.68,16.67,16.67,87600.0,13.2277,13.2356,13.2277,13.2277,87600.0
2007-08-21 13:50:00,16.68,16.68,16.65,16.66,10800.0,13.2356,13.2356,13.2118,13.2198,10800.0
2007-08-21 14:00:00,16.66,16.67,16.65,16.66,26400.0,13.2198,13.2277,13.2118,13.2198,26400.0
2007-08-21 14:10:00,16.66,16.67,16.63,16.64,8400.0,13.2198,13.2277,13.196,13.2039,8400.0
2007-08-21 14:20:00,16.63,16.66,16.63,16.65,45600.0,13.196,13.2198,13.196,13.2118,45600.0
2007-08-21 14:30:00,16.65,16.65,16.61,16.62,52000.0,13.2118,13.2118,13.1801,13.188,52000.0
2007-08-21 14:40:00,16.63,16.63,16.6,16.62,52400.0,13.196,13.196,13.1722,13.188,52400.0
2007-08-21 14:50:00,16.62,16.62,16.6,16.62,43600.0,13.188,13.188,13.1722,13.188,43600.0
2007-08-21 15:00:00,16.64,16.65,16.63,16.64,53200.0,13.2039,13.2118,13.196,13.2039,53200.0
2007-08-21 15:10:00,16.63,16.64,16.61,16.62,54000.0,13.196,13.2039,13.1801,13.188,54000.0
2007-08-21 15:20:00,16.63,16.64,16.63,16.64,37200.0,13.196,13.2039,13.196,13.2039,37200.0
2007-08-21 15:30:00,16.66,16.68,16.65,16.66,45600.0,13.2198,13.2356,13.2118,13.2198,45600.0
2007-08-21 15:40:00,16.64,16.67,16.64,16.67,19600.0,13.2039,13.2277,13.2039,13.2277,19600.0
2007-08-21 15:50:00,16.65,16.66,16.61,16.65,41600.0,13.2118,13.2198,13.1801,13.2118,41600.0
2007-08-21 16:00:00,16.66,16.66,16.66,16.66,8400.0,13.2198,13.2198,13.2198,13.2198,8400.0
2007-08-21 16:10:00,16.66,16.66,16.66,16.66,0.0,13.2198,13.2198,13.2198,13.2198,0.0
2007-08-22 09:30:00,16.79,16.81,16.78,16.79,113600.0,13.3229,13.3388,13.315,13.3229,113600.0
2007-08-22 09:40:00,16.8,16.81,16.78,16.78,14400.0,13.3309,13.3388,13.315,13.315,14400.0
2007-08-22 09:50:00,16.78,16.8,16.78,16.79,464400.0,13.315,13.3309,13.315,13.3229,464400.0
2007-08-22 10:00:00,16.78,16.79,16.78,16.79,10400.0,13.315,13.3229,13.315,13.3229,10400.0
2007-08-22 10:10:00,16.79,16.81,16.79,16.8,26000.0,13.3229,13.3388,13.3229,13.3309,26000.0
2007-08-22 10:20:00,16.78,16.79,16.78,16.79,13200.0,13.315,13.3229,13.315,13.3229,13200.0
2007-08-22 10:30:00,16.79,16.8,16.78,16.8,48800.0,13.3229,13.3309,13.315,13.3309,48800.0
2007-08-22 10:40:00,16.81,16.81,16.8,16.81,14400.0,13.3388,13.3388,13.3309,13.3388,14400.0
2007-08-22 10:50:00,16.81,16.82,16.8,16.81,34800.0,13.3388,13.3467,13.3309,13.3388,34800.0
2007-08-22 11:00:00,16.79,16.8,16.75,16.76,30400.0,13.3229,13.3309,13.2912,13.2991,30400.0
2007-08-22 11:10:00,16.76,16.77,16.75,16.77,38800.0,13.2991,13.3071,13.2912,13.3071,38800.0
2007-08-22 11:20:00,16.77,16.78,16.75,16.75,8000.0,13.3071,13.315,13.2912,13.2912,8000.0
2007-08-22 11:30:00,16.75,16.79,16.75,16.79,22000.0,13.2912,13.3229,13.2912,13.3229,22000.0
2007-08-22 11:40:00,16.78,16.78,16.77,16.78,53600.0,13.315,13.315,13.3071,13.315,53600.0
2007-08-22 11:50:00,16.78,16.78,16.77,16.78,14800.0,13.315,13.315,13.3071,13.315,14800.0
2007-08-22 12:00:00,16.78,16.8,16.76,16.8,65600.0,13.315,13.3309,13.2991,13.3309,65600.0
2007-08-22 12:10:00,16.8,16.8,16.79,16.79,15200.0,13.3309,13.3309,13.3229,13.3229,15200.0
2007-08-22 12:20:00,16.78,16.78,16.75,16.76,84400.0,13.315,13.315,13.2912,13.2991,84400.0
2007-08-22 12:30:00,16.75,16.75,16.72,16.75,123600.0,13.2912,13.2912,13.2674,13.2912,123600.0
2007-08-22 12:40:00,16.73,16.75,16.73,16.74,27200.0,13.2753,13.2912,13.2753,13.2833,27200.0
2007-08-22 12:50:00,16.74,16.75,16.73,16.74,19200.0,13.2833,13.2912,13.2753,13.2833,19200.0
2007-08-22 13:00:00,16.74,16.74,16.71,16.72,68000.0,13.2833,13.2833,13.2594,13.2674,68000.0
2007-08-22 13:10:00,16.72,16.73,16.7,16.73,737200.0,13.2674,13.2753,13.2515,13.2753,737200.0
2007-08-22 13:20:00,16.74,16.75,16.73,16.74,282800.0,13.2833,13.2912,13.2753,13.2833,282800.0
2007-08-22 13:30:00,16.74,16.75,16.73,16.75,44000.0,13.2833,13.2912,13.2753,13.2912,44000.0
2007-08-22 13:40:00,16.76,16.77,16.75,16.75,36800.0,13.2991,13.3071,13.2912,13.2912,36800.0
2007-08-22 13:50:00,16.76,16.79,16.75,16.78,32400.0,13.2991,13.3229,13.2912,13.315,32400.0
2007-08-22 14:00:00,16.78,16.79,16.77,16.77,46000.0,13.315,13.3229,13.3071,13.3071,46000.0
2007-08-22 14:10:00,16.78,16.78,16.75,16.76,48400.0,13.315,13.315,13.2912,13.2991,48400.0
2007-08-22 14:20:00,16.76,16.76,16.73,16.73,16400.0,13.2991,13.2991,13.2753,13.2753,16400.0
2007-08-22 14:30:00,16.73,16.75,16.72,16.74,100000.0,13.2753,13.2912,13.2674,13.2833,100000.0
2007-08-22 14:40:00,16.74,16.76,16.74,16.75,136800.0,13.2833,13.2991,13.2833,13.2912,136800.0
2007-08-22 14:50:00,16.75,16.77,16.75,16.77,44000.0,13.2912,13.3071,13.2912,13.3071,44000.0
2007-08-22 15:00:00,16.77,16.77,16.74,16.75,17600.0,13.3071,13.3071,13.2833,13.2912,17600.0
2007-08-22 15:10:00,16.76,16.8,16.75,16.8,29200.0,13.2991,13.3309,13.2912,13.3309,29200.0
2007-08-22 15:20:00,16.81,16.81,16.79,16.79,85200.0,13.3388,13.3388,13.3229,13.3229,85200.0
2007-08-22 15:30:00,16.8,16.84,16.8,16.83,93200.0,13.3309,13.3626,13.3309,13.3547,93200.0
2007-08-22 15:40:00,16.83,16.84,16.79,16.82,107600.0,13.3547,13.3626,13.3229,13.3467,107600.0
2007-08-22 15:50:00,16.82,16.83,16.8,16.82,93200.0,13.3467,13.3547,13.3309,13.3467,93200.0
2007-08-22 16:00:00,16.82,16.82,16.82,16.82,0.0,13.3467,13.3467,13.3467,13.3467,0.0
2007-08-22 16:10:00,16.82,16.82,16.82,16.82,0.0,13.3467,13.3467,13.3467,13.3467,0.0
2007-08-23 09:30:00,16.95,16.95,16.89,16.92,127200.0,13.4499,13.4499,13.4023,13.4261,127200.0
2007-08-23 09:40:00,16.92,16.92,16.86,16.87,114000.0,13.4261,13.4261,13.3785,13.3864,114000.0
2007-08-23 09:50:00,16.88,16.88,16.83,16.86,150800.0,13.3943,13.3943,13.3547,13.3785,150800.0
2007-08-23 10:00:00,16.85,16.86,16.85,16.85,178400.0,13.3705,13.3785,13.3705,13.3705,178400.0
2007-08-23 10:10:00,16.84,16.85,16.82,16.84,110800.0,13.3626,13.3705,13.3467,13.3626,110800.0
2007-08-23 10:20:00,16.83,16.85,16.81,16.83,77600.0,13.3547,13.3705,13.3388,13.3547,77600.0
2007-08-23 10:30:00,16.82,16.85,16.82,16.85,408400.0,13.3467,13.3705,13.3467,13.3705,408400.0
2007-08-23 10:40:00,16.85,16.86,16.84,16.86,19200.0,13.3705,13.3785,13.3626,13.3785,19200.0
2007-08-23 10:50:00,16.86,16.87,16.85,16.86,74400.0,13.3785,13.3864,13.3705,13.3785,74400.0
2007-08-23 11:00:00,16.86,16.86,16.82,16.83,38800.0,13.3785,13.3785,13.3467,13.3547,38800.0
2007-08-23 11:10:00,16.82,16.82,16.8,16.82,49200.0,13.3467,13.3467,13.3309,13.3467,49200.0
2007-08-23 11:20:00,16.82,16.83,16.8,16.8,47600.0,13.3467,13.3547,13.3309,13.3309,47600.0
2007-08-23 11:30:00,16.79,16.8,16.78,16.8,32400.0,13.3229,13.3309,13.315,13.3309,32400.0
2007-08-23 11:40:00,16.8,16.8,16.77,16.77,79600.0,13.3309,13.3309,13.3071,13.3071,79600.0
2007-08-23 11:50:00,16.76,16.77,16.74,16.74,41600.0,13.2991,13.3071,13.2833,13.2833,41600.0
2007-08-23 12:00:00,16.75,16.78,16.75,16.76,197200.0,13.2912,13.315,13.2912,13.2991,197200.0
2007-08-23 12:10:00,16.76,16.78,16.76,16.77,86400.0,13.2991,13.315,13.2991,13.3071,86400.0
2007-08-23 12:20:00,16.78,16.78,16.75,16.77,50800.0,13.315,13.315,13.2912,13.3071,50800.0
2007-08-23 12:30:00,16.77,16.78,16.76,16.78,83200.0,13.3071,13.315,13.2991,13.315,83200.0
2007-08-23 12:40:00,16.78,16.79,16.76,16.77,82400.0,13.315,13.3229,13.2991,13.3071,82400.0
2007-08-23 12:50:00,16.78,16.78,16.73,16.74,59200.0,13.315,13.315,13.2753,13.2833,59200.0
2007-08-23 13:00:00,16.74,16.75,16.73,16.74,39200.0,13.2833,13.2912,13.2753,13.2833,39200.0
2007-08-23 13:10:00,16.75,16.77,16.74,16.74,76000.0,13.2912,13.3071,13.2833,13.2833,76000.0
2007-08-23 13:20:00,16.75,16.75,16.73,16.73,54800.0,13.2912,13.2912,13.2753,13.2753,54800.0
2007-08-23 13:30:00,16.74,16.77,16.73,16.75,74400.0,13.2833,13.3071,13.2753,13.2912,74400.0
2007-08-23 13:40:00,16.76,16.79,16.76,16.78,56400.0,13.2991,13.3229,13.2991,13.315,56400.0
2007-08-23 13:50:00,16.78,16.8,16.78,16.8,10400.0,13.315,13.3309,13.315,13.3309,10400.0
2007-08-23 14:00:00,16.81,16.82,16.79,16.82,75200.0,13.3388,13.3467,13.3229,13.3467,75200.0
2007-08-23 14:10:00,16.82,16.83,16.81,16.81,46400.0,13.3467,13.3547,13.3388,13.3388,46400.0
2007-08-23 14:20:00,16.82,16.82,16.8,16.81,32000.0,13.3467,13.3467,13.3309,13.3388,32000.0
2007-08-23 14:30:00,16.81,16.82,16.8,16.8,18400.0,13.3388,13.3467,13.3309,13.3309,18400.0
2007-08-23 14:40:00,16.79,16.79,16.75,16.76,32000.0,13.3229,13.3229,13.2912,13.2991,32000.0
2007-08-23 14:50:00,16.77,16.78,16.76,16.77,55600.0,13.3071,13.315,13.2991,13.3071,55600.0
2007-08-23 15:00:00,16.78,16.79,16.76,16.77,36800.0,13.315,13.3229,13.2991,13.3071,36800.0
2007-08-23 15:10:00,16.76,16.8,16.75,16.8,100800.0,13.2991,13.3309,13.2912,13.3309,100800.0
2007-08-23 15:20:00,16.79,16.84,16.79,16.82,84400.0,13.3229,13.3626,13.3229,13.3467,84400.0
2007-08-23 15:30:00,16.81,16.82,16.77,16.78,64000.0,13.3388,13.3467,13.3071,13.315,64000.0
2007-08-23 15:40:00,16.78,16.83,16.78,16.82,116400.0,13.315,13.3547,13.315,13.3467,116400.0
2007-08-23 15:50:00,16.83,16.83,16.8,16.83,93600.0,13.3547,13.3547,13.3309,13.3547,93600.0
2007-08-23 16:00:00,16.83,16.83,16.83,16.83,6800.0,13.3547,13.3547,13.3547,13.3547,6800.0
2007-08-23 16:10:00,16.83,16.83,16.83,16.83,0.0,13.3547,13.3547,13.3547,13.3547,0.0
2007-08-24 09:30:00,16.83,16.83,16.83,16.83,11600.0,13.3547,13.3547,13.3547,13.3547,11600.0
2007-08-24 09:40:00,16.83,16.85,16.83,16.85,6000.0,13.3547,13.3705,13.3547,13.3705,6000.0
2007-08-24 09:50:00,16.86,16.86,16.85,16.85,6000.0,13.3785,13.3785,13.3705,13.3705,6000.0
2007-08-24 10:00:00,16.84,16.91,16.84,16.89,88800.0,13.3626,13.4181,13.3626,13.4023,88800.0
2007-08-24 10:10:00,16.89,16.9,16.88,16.89,37200.0,13.4023,13.4102,13.3943,13.4023,37200.0
2007-08-24 10:20:00,16.88,16.89,16.87,16.88,12400.0,13.3943,13.4023,13.3864,13.3943,12400.0
2007-08-24 10:30:00,16.89,16.89,16.87,16.87,22400.0,13.4023,13.4023,13.3864,13.3864,22400.0
2007-08-24 10:40:00,16.86,16.87,16.85,16.86,11200.0,13.3785,13.3864,13.3705,13.3785,11200.0
2007-08-24 10:50:00,16.85,16.86,16.84,16.86,7600.0,13.3705,13.3785,13.3626,13.3785,7600.0
2007-08-24 11:00:00,16.86,16.87,16.85,16.87,52000.0,13.3785,13.3864,13.3705,13.3864,52000.0
2007-08-24 11:10:00,16.87,16.87,16.86,16.86,8800.0,13.3864,13.3864,13.3785,13.3785,8800.0
2007-08-24 11:20:00,16.86,16.88,16.86,16.87,13200.0,13.3785,13.3943,13.3785,13.3864,13200.0
2007-08-24 11:30:00,16.87,16.88,16.85,16.86,33200.0,13.3864,13.3943,13.3705,13.3785,33200.0
2007-08-24 11:40:00,16.85,16.87,16.85,16.87,24400.0,13.3705,13.3864,13.3705,13.3864,24400.0
2007-08-24 11:50:00,16.88,16.89,16.88,16.89,38000.0,13.3943,13.4023,13.3943,13.4023,38000.0
2007-08-24 12:00:00,16.89,16.89,16.88,16.89,47200.0,13.4023,13.4023,13.3943,13.4023,47200.0
2007-08-24 12:10:00,16.88,16.92,16.87,16.91,44800.0,13.3943,13.4261,13.3864,13.4181,44800.0
2007-08-24 12:20:00,16.92,16.94,16.92,16.93,26800.0,13.4261,13.442,13.4261,13.434,26800.0
2007-08-24 12:30:00,16.92,16.93,16.92,16.93,15200.0,13.4261,13.434,13.4261,13.434,15200.0
2007-08-24 12:40:00,16.93,16.93,16.92,16.92,19200.0,13.434,13.434,13.4261,13.4261,19200.0
2007-08-24 12:50:00,16.93,16.93,16.92,16.92,24000.0,13.434,13.434,13.4261,13.4261,24000.0
2007-08-24 13:00:00,16.92,16.93,16.91,16.92,26000.0,13.4261,13.434,13.4181,13.4261,26000.0
2007-08-24 13:10:00,16.93,16.95,16.93,16.94,11600.0,13.434,13.4499,13.434,13.442,11600.0
2007-08-24 13:20:00,16.94,16.95,16.94,16.95,48400.0,13.442,13.4499,13.442,13.4499,48400.0
2007-08-24 13:30:00,16.94,16.95,16.93,16.95,236400.0,13.442,13.4499,13.434,13.4499,236400.0
2007-08-24 13:40:00,16.95,16.96,16.94,16.94,210400.0,13.4499,13.4578,13.442,13.442,210400.0
2007-08-24 13:50:00,16.94,16.95,16.93,16.95,36800.0,13.442,13.4499,13.434,13.4499,36800.0
2007-08-24 14:00:00,16.95,16.97,16.94,16.96,58400.0,13.4499,13.4658,13.442,13.4578,58400.0
2007-08-24 14:10:00,16.96,16.96,16.95,16.96,54800.0,13.4578,13.4578,13.4499,13.4578,54800.0
2007-08-24 14:20:00,16.96,16.96,16.95,16.95,14000.0,13.4578,13.4578,13.4499,13.4499,14000.0
2007-08-24 14:30:00,16.95,16.95,16.94,16.94,8400.0,13.4499,13.4499,13.442,13.442,8400.0
2007-08-24 14:40:00,16.95,16.97,16.95,16.97,70000.0,13.4499,13.4658,13.4499,13.4658,70000.0
2007-08-24 14:50:00,16.97,16.99,16.97,16.99,83600.0,13.4658,13.4816,13.4658,13.4816,83600.0
2007-08-24 15:00:00,17.0,17.0,16.97,16.97,78400.0,13.4896,13.4896,13.4658,13.4658,78400.0
2007-08-24 15:10:00,16.98,16.99,16.97,16.97,57200.0,13.4737,13.4816,13.4658,13.4658,57200.0
2007-08-24 15:20:00,16.97,16.99,16.96,16.97,61200.0,13.4658,13.4816,13.4578,13.4658,61200.0
2007-08-24 15:30:00,16.98,17.02,16.98,17.01,30000.0,13.4737,13.5054,13.4737,13.4975,30000.0
2007-08-24 15:40:00,17.02,17.03,17.02,17.02,44400.0,13.5054,13.5134,13.5054,13.5054,44400.0
2007-08-24 15:50:00,17.03,17.04,17.02,17.03,37200.0,13.5134,13.5213,13.5054,13.5134,37200.0
2007-08-24 16:00:00,17.03,17.03,17.03,17.03,0.0,13.5134,13.5134,13.5134,13.5134,0.0
2007-08-24 16:10:00,17.03,17.03,17.03,17.03,0.0,13.5134,13.5134,13.5134,13.5134,0.0
2007-08-27 09:30:00,16.98,16.99,16.98,16.99,22800.0,13.4737,13.4816,13.4737,13.4816,22800.0
2007-08-27 09:40:00,16.98,16.98,16.97,16.97,16000.0,13.4737,13.4737,13.4658,13.4658,16000.0
2007-08-27 09:50:00,16.96,16.98,16.96,16.98,3200.0,13.4578,13.4737,13.4578,13.4737,3200.0
2007-08-27 10:00:00,16.99,17.0,16.94,16.95,66800.0,13.4816,13.4896,13.442,13.4499,66800.0
2007-08-27 10:10:00,16.96,16.97,16.95,16.97,15200.0,13.4578,13.4658,13.4499,13.4658,15200.0
2007-08-27 10:20:00,16.96,16.96,16.95,16.96,5200.0,13.4578,13.4578,13.4499,13.4578,5200.0
2007-08-27 10:30:00,16.95,16.96,16.94,16.95,49600.0,13.4499,13.4578,13.442,13.4499,49600.0
2007-08-27 10:40:00,16.95,16.95,16.93,16.94,18800.0,13.4499,13.4499,13.434,13.442,18800.0
2007-08-27 10:50:00,16.94,16.96,16.94,16.95,5200.0,13.442,13.4578,13.442,13.4499,5200.0
2007-08-27 11:00:00,16.95,16.95,16.93,16.93,17200.0,13.4499,13.4499,13.434,13.434,17200.0
2007-08-27 11:10:00,16.94,16.94,16.92,16.92,26400.0,13.442,13.442,13.4261,13.4261,26400.0
2007-08-27 11:20:00,16.92,16.93,16.91,16.93,19600.0,13.4261,13.434,13.4181,13.434,19600.0
2007-08-27 11:30:00,16.93,16.94,16.92,16.93,37200.0,13.434,13.442,13.4261,13.434,37200.0
2007-08-27 11:40:00,16.93,16.94,16.93,16.94,11600.0,13.434,13.442,13.434,13.442,11600.0
2007-08-27 11:50:00,16.93,16.94,16.93,16.93,162800.0,13.434,13.442,13.434,13.434,162800.0
2007-08-27 12:00:00,16.93,16.93,16.91,16.91,68800.0,13.434,13.434,13.4181,13.4181,68800.0
2007-08-27 12:10:00,16.91,16.95,16.91,16.95,21600.0,13.4181,13.4499,13.4181,13.4499,21600.0
2007-08-27 12:20:00,16.95,16.95,16.94,16.94,8000.0,13.4499,13.4499,13.442,13.442,8000.0
2007-08-27 12:30:00,16.93,16.96,16.93,16.95,14400.0,13.434,13.4578,13.434,13.4499,14400.0
2007-08-27 12:40:00,16.95,16.96,16.95,16.95,34800.0,13.4499,13.4578,13.4499,13.4499,34800.0
2007-08-27 12:50:00,16.95,16.95,16.94,16.94,74400.0,13.4499,13.4499,13.442,13.442,74400.0
2007-08-27 13:00:00,16.94,16.98,16.94,16.98,30800.0,13.442,13.4737,13.442,13.4737,30800.0
2007-08-27 13:10:00,16.97,16.97,16.96,16.96,18400.0,13.4658,13.4658,13.4578,13.4578,18400.0
2007-08-27 13:20:00,16.96,16.96,16.95,16.96,18400.0,13.4578,13.4578,13.4499,13.4578,18400.0
2007-08-27 13:30:00,16.96,16.97,16.94,16.94,29200.0,13.4578,13.4658,13.442,13.442,29200.0
2007-08-27 13:40:00,16.94,16.96,16.94,16.95,22400.0,13.442,13.4578,13.442,13.4499,22400.0
2007-08-27 13:50:00,16.95,16.95,16.93,16.94,12400.0,13.4499,13.4499,13.434,13.442,12400.0
2007-08-27 14:00:00,16.93,16.95,16.93,16.94,15600.0,13.434,13.4499,13.434,13.442,15600.0
2007-08-27 14:10:00,16.95,16.97,16.94,16.96,25200.0,13.4499,13.4658,13.442,13.4578,25200.0
2007-08-27 14:20:00,16.96,16.97,16.96,16.97,24400.0,13.4578,13.4658,13.4578,13.4658,24400.0
2007-08-27 14:30:00,16.97,17.0,16.97,16.99,28800.0,13.4658,13.4896,13.4658,13.4816,28800.0
2007-08-27 14:40:00,16.99,17.0,16.98,16.98,19600.0,13.4816,13.4896,13.4737,13.4737,19600.0
2007-08-27 14:50:00,16.98,16.98,16.95,16.96,36800.0,13.4737,13.4737,13.4499,13.4578,36800.0
2007-08-27 15:00:00,16.96,16.97,16.95,16.95,65200.0,13.4578,13.4658,13.4499,13.4499,65200.0
2007-08-27 15:10:00,16.95,16.97,16.93,16.95,61600.0,13.4499,13.4658,13.434,13.4499,61600.0
2007-08-27 15:20:00,16.94,16.96,16.93,16.96,32000.0,13.442,13.4578,13.434,13.4578,32000.0
2007-08-27 15:30:00,16.95,16.97,16.95,16.95,24400.0,13.4499,13.4658,13.4499,13.4499,24400.0
2007-08-27 15:40:00,16.96,16.98,16.96,16.97,21600.0,13.4578,13.4737,13.4578,13.4658,21600.0
2007-08-27 15:50:00,16.96,16.96,16.91,16.91,54400.0,13.4578,13.4578,13.4181,13.4181,54400.0
2007-08-27 16:00:00,16.91,16.91,16.91,16.91,0.0,13.4181,13.4181,13.4181,13.4181,0.0
2007-08-27 16:10:00,16.91,16.91,16.91,16.91,0.0,13.4181,13.4181,13.4181,13.4181,0.0
2007-08-28 09:30:00,16.86,16.89,16.84,16.84,53600.0,13.3785,13.4023,13.3626,13.3626,53600.0
2007-08-28 09:40:00,16.85,16.85,16.82,16.83,3200.0,13.3705,13.3705,13.3467,13.3547,3200.0
2007-08-28 09:50:00,16.82,16.82,16.79,16.8,237600.0,13.3467,13.3467,13.3229,13.3309,237600.0
2007-08-28 10:00:00,16.8,16.82,16.78,16.78,154400.0,13.3309,13.3467,13.315,13.315,154400.0
2007-08-28 10:10:00,16.8,16.81,16.8,16.81,3200.0,13.3309,13.3388,13.3309,13.3388,3200.0
2007-08-28 10:20:00,16.82,16.82,16.8,16.8,44000.0,13.3467,13.3467,13.3309,13.3309,44000.0
2007-08-28 10:30:00,16.79,16.81,16.79,16.79,16000.0,13.3229,13.3388,13.3229,13.3229,16000.0
2007-08-28 10:40:00,16.81,16.81,16.77,16.77,97200.0,13.3388,13.3388,13.3071,13.3071,97200.0
2007-08-28 10:50:00,16.77,16.77,16.75,16.77,24400.0,13.3071,13.3071,13.2912,13.3071,24400.0
2007-08-28 11:00:00,16.77,16.78,16.76,16.76,4000.0,13.3071,13.315,13.2991,13.2991,4000.0
2007-08-28 11:10:00,16.75,16.76,16.74,16.75,110800.0,13.2912,13.2991,13.2833,13.2912,110800.0
2007-08-28 11:20:00,16.75,16.75,16.74,16.75,15600.0,13.2912,13.2912,13.2833,13.2912,15600.0
2007-08-28 11:30:00,16.76,16.77,16.73,16.73,5600.0,13.2991,13.3071,13.2753,13.2753,5600.0
2007-08-28 11:40:00,16.74,16.74,16.72,16.73,6800.0,13.2833,13.2833,13.2674,13.2753,6800.0
2007-08-28 11:50:00,16.72,16.74,16.72,16.73,8400.0,13.2674,13.2833,13.2674,13.2753,8400.0
2007-08-28 12:00:00,16.74,16.75,16.73,16.74,116400.0,13.2833,13.2912,13.2753,13.2833,116400.0
2007-08-28 12:10:00,16.74,16.76,16.74,16.75,26000.0,13.2833,13.2991,13.2833,13.2912,26000.0
2007-08-28 12:20:00,16.75,16.75,16.74,16.74,5600.0,13.2912,13.2912,13.2833,13.2833,5600.0
2007-08-28 12:30:00,16.75,16.77,16.75,16.76,21200.0,13.2912,13.3071,13.2912,13.2991,21200.0
2007-08-28 12:40:00,16.75,16.76,16.75,16.75,15600.0,13.2912,13.2991,13.2912,13.2912,15600.0
2007-08-28 12:50:00,16.75,16.76,16.75,16.75,14000.0,13.2912,13.2991,13.2912,13.2912,14000.0
2007-08-28 13:00:00,16.76,16.76,16.73,16.74,18400.0,13.2991,13.2991,13.2753,13.2833,18400.0
2007-08-28 13:10:00,16.74,16.75,16.73,16.74,3600.0,13.2833,13.2912,13.2753,13.2833,3600.0
2007-08-28 13:20:00,16.73,16.74,16.73,16.74,11200.0,13.2753,13.2833,13.2753,13.2833,11200.0
2007-08-28 13:30:00,16.75,16.76,16.74,16.76,92000.0,13.2912,13.2991,13.2833,13.2991,92000.0
2007-08-28 13:40:00,16.76,16.77,16.75,16.76,21600.0,13.2991,13.3071,13.2912,13.2991,21600.0
2007-08-28 13:50:00,16.77,16.77,16.75,16.76,70800.0,13.3071,13.3071,13.2912,13.2991,70800.0
2007-08-28 14:00:00,16.77,16.77,16.72,16.75,94000.0,13.3071,13.3071,13.2674,13.2912,94000.0
2007-08-28 14:10:00,16.74,16.75,16.7,16.71,198400.0,13.2833,13.2912,13.2515,13.2594,198400.0
2007-08-28 14:20:00,16.71,16.74,16.71,16.74,18800.0,13.2594,13.2833,13.2594,13.2833,18800.0
2007-08-28 14:30:00,16.73,16.74,16.7,16.71,23200.0,13.2753,13.2833,13.2515,13.2594,23200.0
2007-08-28 14:40:00,16.69,16.7,16.69,16.69,19200.0,13.2436,13.2515,13.2436,13.2436,19200.0
2007-08-28 14:50:00,16.7,16.7,16.67,16.68,21600.0,13.2515,13.2515,13.2277,13.2356,21600.0
2007-08-28 15:00:00,16.69,16.7,16.68,16.68,16800.0,13.2436,13.2515,13.2356,13.2356,16800.0
2007-08-28 15:10:00,16.68,16.7,16.68,16.7,18800.0,13.2356,13.2515,13.2356,13.2515,18800.0
2007-08-28 15:20:00,16.69,16.69,16.66,16.66,86400.0,13.2436,13.2436,13.2198,13.2198,86400.0
2007-08-28 15:30:00,16.66,16.66,16.63,16.64,65600.0,13.2198,13.2198,13.196,13.2039,65600.0
2007-08-28 15:40:00,16.63,16.63,16.59,16.6,81200.0,13.196,13.196,13.1642,13.1722,81200.0
2007-08-28 15:50:00,16.6,16.6,16.57,16.59,68800.0,13.1722,13.1722,13.1484,13.1642,68800.0
2007-08-28 16:00:00,16.59,16.6,16.59,16.6,8400.0,13.1642,13.1722,13.1642,13.1722,8400.0
2007-08-28 16:10:00,16.6,16.6,16.6,16.6,0.0,13.1722,13.1722,13.1722,13.1722,0.0
2007-08-29 09:30:00,16.69,16.7,16.69,16.7,2400.0,13.2436,13.2515,13.2436,13.2515,2400.0
2007-08-29 09:40:00,16.69,16.69,16.65,16.66,77600.0,13.2436,13.2436,13.2118,13.2198,77600.0
2007-08-29 09:50:00,16.67,16.67,16.65,16.65,28800.0,13.2277,13.2277,13.2118,13.2118,28800.0
2007-08-29 10:00:00,16.66,16.66,16.64,16.64,28000.0,13.2198,13.2198,13.2039,13.2039,28000.0
2007-08-29 10:10:00,16.65,16.65,16.63,16.64,30000.0,13.2118,13.2118,13.196,13.2039,30000.0
2007-08-29 10:20:00,16.65,16.67,16.64,16.65,28800.0,13.2118,13.2277,13.2039,13.2118,28800.0
2007-08-29 10:30:00,16.66,16.67,16.64,16.65,191200.0,13.2198,13.2277,13.2039,13.2118,191200.0
2007-08-29 10:40:00,16.65,16.68,16.65,16.68,14800.0,13.2118,13.2356,13.2118,13.2356,14800.0
2007-08-29 10:50:00,16.67,16.71,16.67,16.71,28000.0,13.2277,13.2594,13.2277,13.2594,28000.0
2007-08-29 11:00:00,16.71,16.75,16.71,16.74,74800.0,13.2594,13.2912,13.2594,13.2833,74800.0
2007-08-29 11:10:00,16.74,16.74,16.72,16.73,22400.0,13.2833,13.2833,13.2674,13.2753,22400.0
2007-08-29 11:20:00,16.72,16.73,16.72,16.73,11600.0,13.2674,13.2753,13.2674,13.2753,11600.0
2007-08-29 11:30:00,16.72,16.76,16.72,16.75,50400.0,13.2674,13.2991,13.2674,13.2912,50400.0
2007-08-29 11:40:00,16.75,16.77,16.74,16.76,110000.0,13.2912,13.3071,13.2833,13.2991,110000.0
2007-08-29 11:50:00,16.75,16.78,16.75,16.77,24800.0,13.2912,13.315,13.2912,13.3071,24800.0
2007-08-29 12:00:00,16.77,16.77,16.75,16.75,14000.0,13.3071,13.3071,13.2912,13.2912,14000.0
2007-08-29 12:10:00,16.75,16.76,16.75,16.75,9200.0,13.2912,13.2991,13.2912,13.2912,9200.0
2007-08-29 12:20:00,16.76,16.77,16.74,16.74,10000.0,13.2991,13.3071,13.2833,13.2833,10000.0
2007-08-29 12:30:00,16.75,16.75,16.74,16.74,5200.0,13.2912,13.2912,13.2833,13.2833,5200.0
2007-08-29 12:40:00,16.74,16.75,16.74,16.74,14400.0,13.2833,13.2912,13.2833,13.2833,14400.0
2007-08-29 12:50:00,16.74,16.75,16.71,16.72,14000.0,13.2833,13.2912,13.2594,13.2674,14000.0
2007-08-29 13:00:00,16.73,16.75,16.73,16.74,16400.0,13.2753,13.2912,13.2753,13.2833,16400.0
2007-08-29 13:10:00,16.73,16.73,16.71,16.71,21200.0,13.2753,13.2753,13.2594,13.2594,21200.0
2007-08-29 13:20:00,16.71,16.71,16.7,16.7,39600.0,13.2594,13.2594,13.2515,13.2515,39600.0
2007-08-29 13:30:00,16.71,16.72,16.7,16.72,128800.0,13.2594,13.2674,13.2515,13.2674,128800.0
2007-08-29 13:40:00,16.71,16.72,16.69,16.7,38400.0,13.2594,13.2674,13.2436,13.2515,38400.0
2007-08-29 13:50:00,16.7,16.72,16.7,16.72,13200.0,13.2515,13.2674,13.2515,13.2674,13200.0
2007-08-29 14:00:00,16.73,16.76,16.73,16.76,57600.0,13.2753,13.2991,13.2753,13.2991,57600.0
2007-08-29 14:10:00,16.76,16.78,16.75,16.75,33200.0,13.2991,13.315,13.2912,13.2912,33200.0
2007-08-29 14:20:00,16.75,16.77,16.75,16.76,65600.0,13.2912,13.3071,13.2912,13.2991,65600.0
2007-08-29 14:30:00,16.76,16.82,16.76,16.81,48800.0,13.2991,13.3467,13.2991,13.3388,48800.0
2007-08-29 14:40:00,16.82,16.82,16.8,16.8,54400.0,13.3467,13.3467,13.3309,13.3309,54400.0
2007-08-29 14:50:00,16.8,16.8,16.79,16.8,4400.0,13.3309,13.3309,13.3229,13.3309,4400.0
2007-08-29 15:00:00,16.8,16.84,16.8,16.84,23600.0,13.3309,13.3626,13.3309,13.3626,23600.0
2007-08-29 15:10:00,16.85,16.86,16.85,16.86,12000.0,13.3705,13.3785,13.3705,13.3785,12000.0
2007-08-29 15:20:00,16.85,16.85,16.85,16.85,18000.0,13.3705,13.3705,13.3705,13.3705,18000.0
2007-08-29 15:30:00,16.87,16.9,16.86,16.9,45600.0,13.3864,13.4102,13.3785,13.4102,45600.0
2007-08-29 15:40:00,16.9,16.9,16.88,16.89,42000.0,13.4102,13.4102,13.3943,13.4023,42000.0
2007-08-29 15:50:00,16.91,16.94,16.89,16.92,56800.0,13.4181,13.442,13.4023,13.4261,56800.0
2007-08-29 16:00:00,16.92,16.92,16.92,16.92,0.0,13.4261,13.4261,13.4261,13.4261,0.0
2007-08-29 16:10:00,16.92,16.92,16.92,16.92,0.0,13.4261,13.4261,13.4261,13.4261,0.0
2007-08-30 09:30:00,16.79,16.84,16.79,16.84,28000.0,13.3229,13.3626,13.3229,13.3626,28000.0
2007-08-30 09:40:00,16.83,16.86,16.83,16.86,54400.0,13.3547,13.3785,13.3547,13.3785,54400.0
2007-08-30 09:50:00,16.87,16.91,16.86,16.88,48400.0,13.3864,13.4181,13.3785,13.3943,48400.0
2007-08-30 10:00:00,16.89,16.92,16.87,16.92,98800.0,13.4023,13.4261,13.3864,13.4261,98800.0
2007-08-30 10:10:00,16.91,16.92,16.9,16.92,316800.0,13.4181,13.4261,13.4102,13.4261,316800.0
2007-08-30 10:20:00,16.92,16.94,16.9,16.92,74800.0,13.4261,13.442,13.4102,13.4261,74800.0
2007-08-30 10:30:00,16.93,16.94,16.91,16.91,21200.0,13.434,13.442,13.4181,13.4181,21200.0
2007-08-30 10:40:00,16.9,16.92,16.9,16.91,41600.0,13.4102,13.4261,13.4102,13.4181,41600.0
2007-08-30 10:50:00,16.92,16.93,16.91,16.92,21600.0,13.4261,13.434,13.4181,13.4261,21600.0
2007-08-30 11:00:00,16.93,16.95,16.91,16.94,219200.0,13.434,13.4499,13.4181,13.442,219200.0
2007-08-30 11:10:00,16.94,16.99,16.94,16.99,131600.0,13.442,13.4816,13.442,13.4816,131600.0
2007-08-30 11:20:00,16.99,17.0,16.98,16.98,96400.0,13.4816,13.4896,13.4737,13.4737,96400.0
2007-08-30 11:30:00,16.98,17.0,16.97,17.0,95200.0,13.4737,13.4896,13.4658,13.4896,95200.0
2007-08-30 11:40:00,17.0,17.01,16.98,17.0,50400.0,13.4896,13.4975,13.4737,13.4896,50400.0
2007-08-30 11:50:00,17.0,17.0,16.98,16.98,119600.0,13.4896,13.4896,13.4737,13.4737,119600.0
2007-08-30 12:00:00,16.98,16.98,16.94,16.94,53200.0,13.4737,13.4737,13.442,13.442,53200.0
2007-08-30 12:10:00,16.94,16.95,16.91,16.91,92400.0,13.442,13.4499,13.4181,13.4181,92400.0
2007-08-30 12:20:00,16.9,16.96,16.88,16.92,304000.0,13.4102,13.4578,13.3943,13.4261,304000.0
2007-08-30 12:30:00,16.92,16.96,16.91,16.96,62000.0,13.4261,13.4578,13.4181,13.4578,62000.0
2007-08-30 12:40:00,16.96,16.98,16.95,16.97,43200.0,13.4578,13.4737,13.4499,13.4658,43200.0
2007-08-30 12:50:00,16.97,16.99,16.97,16.99,29200.0,13.4658,13.4816,13.4658,13.4816,29200.0
2007-08-30 13:00:00,16.99,17.0,16.98,16.99,40000.0,13.4816,13.4896,13.4737,13.4816,40000.0
2007-08-30 13:10:00,17.0,17.0,16.98,16.98,48000.0,13.4896,13.4896,13.4737,13.4737,48000.0
2007-08-30 13:20:00,16.98,16.98,16.95,16.96,44400.0,13.4737,13.4737,13.4499,13.4578,44400.0
2007-08-30 13:30:00,16.96,16.96,16.94,16.95,47600.0,13.4578,13.4578,13.442,13.4499,47600.0
2007-08-30 13:40:00,16.96,16.96,16.93,16.95,53600.0,13.4578,13.4578,13.434,13.4499,53600.0
2007-08-30 13:50:00,16.95,16.97,16.92,16.96,252400.0,13.4499,13.4658,13.4261,13.4578,252400.0
2007-08-30 14:00:00,16.98,16.98,16.95,16.95,65200.0,13.4737,13.4737,13.4499,13.4499,65200.0
2007-08-30 14:10:00,16.95,16.96,16.93,16.93,93200.0,13.4499,13.4578,13.434,13.434,93200.0
2007-08-30 14:20:00,16.93,16.94,16.92,16.92,60400.0,13.434,13.442,13.4261,13.4261,60400.0
2007-08-30 14:30:00,16.91,16.92,16.9,16.91,55200.0,13.4181,13.4261,13.4102,13.4181,55200.0
2007-08-30 14:40:00,16.91,16.91,16.85,16.86,75200.0,13.4181,13.4181,13.3705,13.3785,75200.0
2007-08-30 14:50:00,16.86,16.88,16.84,16.86,247600.0,13.3785,13.3943,13.3626,13.3785,247600.0
2007-08-30 15:00:00,16.86,16.92,16.86,16.92,167600.0,13.3785,13.4261,13.3785,13.4261,167600.0
2007-08-30 15:10:00,16.91,16.92,16.9,16.92,81600.0,13.4181,13.4261,13.4102,13.4261,81600.0
2007-08-30 15:20:00,16.92,16.95,16.91,16.93,141600.0,13.4261,13.4499,13.4181,13.434,141600.0
2007-08-30 15:30:00,16.92,16.93,16.9,16.9,82000.0,13.4261,13.434,13.4102,13.4102,82000.0
2007-08-30 15:40:00,16.9,16.91,16.88,16.89,94000.0,13.4102,13.4181,13.3943,13.4023,94000.0
2007-08-30 15:50:00,16.89,16.92,16.88,16.91,120400.0,13.4023,13.4261,13.3943,13.4181,120400.0
2007-08-30 16:00:00,16.89,16.89,16.88,16.89,32000.0,13.4023,13.4023,13.3943,13.4023,32000.0
2007-08-30 16:10:00,16.89,16.89,16.89,16.89,0.0,13.4023,13.4023,13.4023,13.4023,0.0
2007-08-31 09:30:00,17.07,17.07,17.05,17.06,41600.0,13.5451,13.5451,13.5292,13.5372,41600.0
2007-08-31 09:40:00,17.06,17.09,17.02,17.05,65600.0,13.5372,13.561,13.5054,13.5292,65600.0
2007-08-31 09:50:00,17.07,17.08,17.05,17.05,12400.0,13.5451,13.553,13.5292,13.5292,12400.0
2007-08-31 10:00:00,17.08,17.1,17.0,17.01,116400.0,13.553,13.5689,13.4896,13.4975,116400.0
2007-08-31 10:10:00,17.02,17.03,16.99,17.01,64400.0,13.5054,13.5134,13.4816,13.4975,64400.0
2007-08-31 10:20:00,17.04,17.04,17.02,17.02,16400.0,13.5213,13.5213,13.5054,13.5054,16400.0
2007-08-31 10:30:00,17.03,17.06,17.03,17.04,46400.0,13.5134,13.5372,13.5134,13.5213,46400.0
2007-08-31 10:40:00,17.04,17.05,17.04,17.05,32000.0,13.5213,13.5292,13.5213,13.5292,32000.0
2007-08-31 10:50:00,17.03,17.05,17.03,17.04,16000.0,13.5134,13.5292,13.5134,13.5213,16000.0
2007-08-31 11:00:00,17.03,17.04,16.98,16.99,36000.0,13.5134,13.5213,13.4737,13.4816,36000.0
2007-08-31 11:10:00,16.98,17.02,16.97,17.01,49200.0,13.4737,13.5054,13.4658,13.4975,49200.0
2007-08-31 11:20:00,17.0,17.01,16.98,17.0,19600.0,13.4896,13.4975,13.4737,13.4896,19600.0
2007-08-31 11:30:00,17.0,17.04,17.0,17.04,24400.0,13.4896,13.5213,13.4896,13.5213,24400.0
2007-08-31 11:40:00,17.04,17.05,17.03,17.05,33200.0,13.5213,13.5292,13.5134,13.5292,33200.0
2007-08-31 11:50:00,17.06,17.08,17.05,17.06,22400.0,13.5372,13.553,13.5292,13.5372,22400.0
2007-08-31 12:00:00,17.07,17.07,17.06,17.06,6800.0,13.5451,13.5451,13.5372,13.5372,6800.0
2007-08-31 12:10:00,17.06,17.07,17.06,17.07,6400.0,13.5372,13.5451,13.5372,13.5451,6400.0
2007-08-31 12:20:00,17.07,17.09,17.07,17.08,6400.0,13.5451,13.561,13.5451,13.553,6400.0
2007-08-31 12:30:00,17.09,17.13,17.09,17.13,26800.0,13.561,13.5927,13.561,13.5927,26800.0
2007-08-31 12:40:00,17.13,17.13,17.12,17.12,21200.0,13.5927,13.5927,13.5848,13.5848,21200.0
2007-08-31 12:50:00,17.11,17.11,17.1,17.11,11600.0,13.5769,13.5769,13.5689,13.5769,11600.0
2007-08-31 13:00:00,17.11,17.11,17.1,17.1,17200.0,13.5769,13.5769,13.5689,13.5689,17200.0
2007-08-31 13:10:00,17.1,17.11,17.1,17.1,17200.0,13.5689,13.5769,13.5689,13.5689,17200.0
2007-08-31 13:20:00,17.1,17.11,17.1,17.11,38000.0,13.5689,13.5769,13.5689,13.5769,38000.0
2007-08-31 13:30:00,17.11,17.11,17.09,17.1,27200.0,13.5769,13.5769,13.561,13.5689,27200.0
2007-08-31 13:40:00,17.1,17.1,17.07,17.07,10400.0,13.5689,13.5689,13.5451,13.5451,10400.0
2007-08-31 13:50:00,17.07,17.09,17.07,17.09,14800.0,13.5451,13.561,13.5451,13.561,14800.0
2007-08-31 14:00:00,17.09,17.11,17.09,17.11,14000.0,13.561,13.5769,13.561,13.5769,14000.0
2007-08-31 14:10:00,17.11,17.11,17.09,17.1,146800.0,13.5769,13.5769,13.561,13.5689,146800.0
2007-08-31 14:20:00,17.1,17.1,17.07,17.09,37200.0,13.5689,13.5689,13.5451,13.561,37200.0
2007-08-31 14:30:00,17.08,17.09,17.07,17.09,17200.0,13.553,13.561,13.5451,13.561,17200.0
2007-08-31 14:40:00,17.09,17.1,17.09,17.1,12000.0,13.561,13.5689,13.561,13.5689,12000.0
2007-08-31 14:50:00,17.1,17.1,17.08,17.08,13200.0,13.5689,13.5689,13.553,13.553,13200.0
2007-08-31 15:00:00,17.08,17.11,17.08,17.11,14000.0,13.553,13.5769,13.553,13.5769,14000.0
2007-08-31 15:10:00,17.11,17.12,17.1,17.11,58800.0,13.5769,13.5848,13.5689,13.5769,58800.0
2007-08-31 15:20:00,17.1,17.11,17.09,17.11,30400.0,13.5689,13.5769,13.561,13.5769,30400.0
2007-08-31 15:30:00,17.11,17.13,17.1,17.13,125200.0,13.5769,13.5927,13.5689,13.5927,125200.0
2007-08-31 15:40:00,17.13,17.14,17.11,17.11,67200.0,13.5927,13.6007,13.5769,13.5769,67200.0
2007-08-31 15:50:00,17.1,17.1,17.03,17.03,388400.0,13.5689,13.5689,13.5134,13.5134,388400.0
2007-08-31 16:00:00,17.05,17.05,17.05,17.05,1200.0,13.5292,13.5292,13.5292,13.5292,1200.0
2007-08-31 16:10:00,17.05,17.05,17.05,17.05,0.0,13.5292,13.5292,13.5292,13.5292,0.0
2007-09-04 09:30:00,17.0,17.06,17.0,17.05,52800.0,13.4896,13.5372,13.4896,13.5292,52800.0
2007-09-04 09:40:00,17.06,17.09,17.06,17.09,35200.0,13.5372,13.561,13.5372,13.561,35200.0
2007-09-04 09:50:00,17.09,17.12,17.09,17.12,75200.0,13.561,13.5848,13.561,13.5848,75200.0
2007-09-04 10:00:00,17.12,17.15,17.11,17.14,63200.0,13.5848,13.6086,13.5769,13.6007,63200.0
2007-09-04 10:10:00,17.14,17.15,17.13,17.13,5200.0,13.6007,13.6086,13.5927,13.5927,5200.0
2007-09-04 10:20:00,17.13,17.14,17.13,17.13,28000.0,13.5927,13.6007,13.5927,13.5927,28000.0
2007-09-04 10:30:00,17.14,17.17,17.14,17.17,21600.0,13.6007,13.6245,13.6007,13.6245,21600.0
2007-09-04 10:40:00,17.16,17.18,17.16,17.18,20800.0,13.6165,13.6324,13.6165,13.6324,20800.0
2007-09-04 10:50:00,17.17,17.18,17.17,17.17,22800.0,13.6245,13.6324,13.6245,13.6245,22800.0
2007-09-04 11:00:00,17.16,17.17,17.16,17.16,32000.0,13.6165,13.6245,13.6165,13.6165,32000.0
2007-09-04 11:10:00,17.15,17.18,17.15,17.17,16400.0,13.6086,13.6324,13.6086,13.6245,16400.0
2007-09-04 11:20:00,17.18,17.2,17.17,17.18,24400.0,13.6324,13.6483,13.6245,13.6324,24400.0
2007-09-04 11:30:00,17.18,17.19,17.17,17.18,16800.0,13.6324,13.6403,13.6245,13.6324,16800.0
2007-09-04 11:40:00,17.19,17.19,17.18,17.18,13600.0,13.6403,13.6403,13.6324,13.6324,13600.0
2007-09-04 11:50:00,17.18,17.18,17.17,17.17,20400.0,13.6324,13.6324,13.6245,13.6245,20400.0
2007-09-04 12:00:00,17.18,17.18,17.16,17.17,18000.0,13.6324,13.6324,13.6165,13.6245,18000.0
2007-09-04 12:10:00,17.18,17.18,17.17,17.17,19600.0,13.6324,13.6324,13.6245,13.6245,19600.0
2007-09-04 12:20:00,17.17,17.18,17.17,17.18,5600.0,13.6245,13.6324,13.6245,13.6324,5600.0
2007-09-04 12:30:00,17.18,17.19,17.18,17.19,3600.0,13.6324,13.6403,13.6324,13.6403,3600.0
2007-09-04 12:40:00,17.19,17.2,17.19,17.19,10400.0,13.6403,13.6483,13.6403,13.6403,10400.0
2007-09-04 12:50:00,17.2,17.2,17.19,17.19,11200.0,13.6483,13.6483,13.6403,13.6403,11200.0
2007-09-04 13:00:00,17.18,17.18,17.18,17.18,9200.0,13.6324,13.6324,13.6324,13.6324,9200.0
2007-09-04 13:10:00,17.18,17.22,17.18,17.22,47600.0,13.6324,13.6641,13.6324,13.6641,47600.0
2007-09-04 13:20:00,17.22,17.23,17.21,17.21,46400.0,13.6641,13.6721,13.6562,13.6562,46400.0
2007-09-04 13:30:00,17.21,17.22,17.2,17.21,160000.0,13.6562,13.6641,13.6483,13.6562,160000.0
2007-09-04 13:40:00,17.21,17.23,17.2,17.23,131200.0,13.6562,13.6721,13.6483,13.6721,131200.0
2007-09-04 13:50:00,17.22,17.23,17.22,17.22,38400.0,13.6641,13.6721,13.6641,13.6641,38400.0
2007-09-04 14:00:00,17.22,17.22,17.21,17.22,24800.0,13.6641,13.6641,13.6562,13.6641,24800.0
2007-09-04 14:10:00,17.22,17.24,17.22,17.24,21200.0,13.6641,13.68,13.6641,13.68,21200.0
2007-09-04 14:20:00,17.24,17.24,17.23,17.23,86800.0,13.68,13.68,13.6721,13.6721,86800.0
2007-09-04 14:30:00,17.24,17.25,17.24,17.25,23600.0,13.68,13.6879,13.68,13.6879,23600.0
2007-09-04 14:40:00,17.25,17.25,17.25,17.25,25600.0,13.6879,13.6879,13.6879,13.6879,25600.0
2007-09-04 14:50:00,17.25,17.27,17.25,17.26,48000.0,13.6879,13.7038,13.6879,13.6959,48000.0
2007-09-04 15:00:00,17.26,17.28,17.25,17.28,42800.0,13.6959,13.7117,13.6879,13.7117,42800.0
2007-09-04 15:10:00,17.28,17.29,17.28,17.28,52800.0,13.7117,13.7197,13.7117,13.7117,52800.0
2007-09-04 15:20:00,17.29,17.3,17.28,17.3,41200.0,13.7197,13.7276,13.7117,13.7276,41200.0
2007-09-04 15:30:00,17.31,17.31,17.3,17.31,24000.0,13.7356,13.7356,13.7276,13.7356,24000.0
2007-09-04 15:40:00,17.3,17.3,17.25,17.25,41200.0,13.7276,13.7276,13.6879,13.6879,41200.0
2007-09-04 15:50:00,17.25,17.25,17.23,17.24,124000.0,13.6879,13.6879,13.6721,13.68,124000.0
2007-09-04 16:00:00,17.24,17.24,17.24,17.24,0.0,13.68,13.68,13.68,13.68,0.0
2007-09-04 16:10:00,17.24,17.24,17.24,17.24,0.0,13.68,13.68,13.68,13.68,0.0
2007-09-05 09:30:00,17.15,17.15,17.12,17.15,29200.0,13.6086,13.6086,13.5848,13.6086,29200.0
2007-09-05 09:40:00,17.14,17.17,17.12,17.15,33600.0,13.6007,13.6245,13.5848,13.6086,33600.0
2007-09-05 09:50:00,17.16,17.16,17.13,17.14,39600.0,13.6165,13.6165,13.5927,13.6007,39600.0
2007-09-05 10:00:00,17.13,17.13,17.08,17.09,101600.0,13.5927,13.5927,13.553,13.561,101600.0
2007-09-05 10:10:00,17.1,17.1,17.06,17.07,62800.0,13.5689,13.5689,13.5372,13.5451,62800.0
2007-09-05 10:20:00,17.08,17.1,17.08,17.1,11600.0,13.553,13.5689,13.553,13.5689,11600.0
2007-09-05 10:30:00,17.1,17.11,17.08,17.11,50400.0,13.5689,13.5769,13.553,13.5769,50400.0
2007-09-05 10:40:00,17.11,17.11,17.1,17.11,30800.0,13.5769,13.5769,13.5689,13.5769,30800.0
2007-09-05 10:50:00,17.11,17.12,17.11,17.11,20000.0,13.5769,13.5848,13.5769,13.5769,20000.0
2007-09-05 11:00:00,17.1,17.1,17.06,17.08,23200.0,13.5689,13.5689,13.5372,13.553,23200.0
2007-09-05 11:10:00,17.08,17.1,17.08,17.1,69200.0,13.553,13.5689,13.553,13.5689,69200.0
2007-09-05 11:20:00,17.1,17.1,17.07,17.07,23600.0,13.5689,13.5689,13.5451,13.5451,23600.0
2007-09-05 11:30:00,17.07,17.07,17.06,17.06,9200.0,13.5451,13.5451,13.5372,13.5372,9200.0
2007-09-05 11:40:00,17.05,17.06,17.05,17.05,15200.0,13.5292,13.5372,13.5292,13.5292,15200.0
2007-09-05 11:50:00,17.06,17.09,17.05,17.09,25200.0,13.5372,13.561,13.5292,13.561,25200.0
2007-09-05 12:00:00,17.08,17.09,17.08,17.08,21600.0,13.553,13.561,13.553,13.553,21600.0
2007-09-05 12:10:00,17.08,17.11,17.08,17.1,19600.0,13.553,13.5769,13.553,13.5689,19600.0
2007-09-05 12:20:00,17.1,17.12,17.1,17.11,19600.0,13.5689,13.5848,13.5689,13.5769,19600.0
2007-09-05 12:30:00,17.11,17.12,17.11,17.11,10000.0,13.5769,13.5848,13.5769,13.5769,10000.0
2007-09-05 12:40:00,17.11,17.11,17.1,17.1,17600.0,13.5769,13.5769,13.5689,13.5689,17600.0
2007-09-05 12:50:00,17.11,17.12,17.1,17.12,18000.0,13.5769,13.5848,13.5689,13.5848,18000.0
2007-09-05 13:00:00,17.12,17.14,17.12,17.13,17200.0,13.5848,13.6007,13.5848,13.5927,17200.0
2007-09-05 13:10:00,17.13,17.14,17.13,17.14,25200.0,13.5927,13.6007,13.5927,13.6007,25200.0
2007-09-05 13:20:00,17.13,17.13,17.11,17.11,16400.0,13.5927,13.5927,13.5769,13.5769,16400.0
2007-09-05 13:30:00,17.1,17.11,17.08,17.1,34000.0,13.5689,13.5769,13.553,13.5689,34000.0
2007-09-05 13:40:00,17.11,17.11,17.09,17.11,51600.0,13.5769,13.5769,13.561,13.5769,51600.0
2007-09-05 13:50:00,17.11,17.11,17.1,17.1,30800.0,13.5769,13.5769,13.5689,13.5689,30800.0
2007-09-05 14:00:00,17.11,17.13,17.07,17.07,70800.0,13.5769,13.5927,13.5451,13.5451,70800.0
2007-09-05 14:10:00,17.07,17.09,17.06,17.07,24000.0,13.5451,13.561,13.5372,13.5451,24000.0
2007-09-05 14:20:00,17.06,17.06,17.04,17.04,34000.0,13.5372,13.5372,13.5213,13.5213,34000.0
2007-09-05 14:30:00,17.05,17.08,17.05,17.08,46000.0,13.5292,13.553,13.5292,13.553,46000.0
2007-09-05 14:40:00,17.08,17.08,17.04,17.06,52000.0,13.553,13.553,13.5213,13.5372,52000.0
2007-09-05 14:50:00,17.05,17.09,17.04,17.09,289200.0,13.5292,13.561,13.5213,13.561,289200.0
2007-09-05 15:00:00,17.09,17.11,17.08,17.11,85200.0,13.561,13.5769,13.553,13.5769,85200.0
2007-09-05 15:10:00,17.11,17.12,17.1,17.11,221600.0,13.5769,13.5848,13.5689,13.5769,221600.0
2007-09-05 15:20:00,17.11,17.12,17.09,17.1,50800.0,13.5769,13.5848,13.561,13.5689,50800.0
2007-09-05 15:30:00,17.1,17.11,17.07,17.08,37200.0,13.5689,13.5769,13.5451,13.553,37200.0
2007-09-05 15:40:00,17.08,17.14,17.08,17.12,106000.0,13.553,13.6007,13.553,13.5848,106000.0
2007-09-05 15:50:00,17.12,17.13,17.1,17.11,124800.0,13.5848,13.5927,13.5689,13.5769,124800.0
2007-09-05 16:00:00,17.11,17.11,17.11,17.11,800.0,13.5769,13.5769,13.5769,13.5769,800.0
2007-09-05 16:10:00,17.11,17.11,17.11,17.11,0.0,13.5769,13.5769,13.5769,13.5769,0.0
2007-09-06 09:30:00,17.16,17.17,17.14,17.15,112400.0,13.6165,13.6245,13.6007,13.6086,112400.0
2007-09-06 09:40:00,17.15,17.16,17.14,17.14,40400.0,13.6086,13.6165,13.6007,13.6007,40400.0
2007-09-06 09:50:00,17.14,17.14,17.11,17.13,38800.0,13.6007,13.6007,13.5769,13.5927,38800.0
2007-09-06 10:00:00,17.12,17.13,17.09,17.11,105200.0,13.5848,13.5927,13.561,13.5769,105200.0
2007-09-06 10:10:00,17.1,17.11,17.07,17.08,178000.0,13.5689,13.5769,13.5451,13.553,178000.0
2007-09-06 10:20:00,17.08,17.11,17.07,17.1,40400.0,13.553,13.5769,13.5451,13.5689,40400.0
2007-09-06 10:30:00,17.1,17.13,17.09,17.13,82000.0,13.5689,13.5927,13.561,13.5927,82000.0
2007-09-06 10:40:00,17.13,17.13,17.11,17.12,72000.0,13.5927,13.5927,13.5769,13.5848,72000.0
2007-09-06 10:50:00,17.13,17.15,17.13,17.14,25600.0,13.5927,13.6086,13.5927,13.6007,25600.0
2007-09-06 11:00:00,17.14,17.14,17.11,17.11,10400.0,13.6007,13.6007,13.5769,13.5769,10400.0
2007-09-06 11:10:00,17.11,17.14,17.11,17.14,24800.0,13.5769,13.6007,13.5769,13.6007,24800.0
2007-09-06 11:20:00,17.14,17.17,17.14,17.17,75600.0,13.6007,13.6245,13.6007,13.6245,75600.0
2007-09-06 11:30:00,17.17,17.2,17.17,17.18,33200.0,13.6245,13.6483,13.6245,13.6324,33200.0
2007-09-06 11:40:00,17.17,17.2,17.17,17.19,30400.0,13.6245,13.6483,13.6245,13.6403,30400.0
2007-09-06 11:50:00,17.2,17.2,17.18,17.19,17200.0,13.6483,13.6483,13.6324,13.6403,17200.0
2007-09-06 12:00:00,17.18,17.18,17.17,17.17,10400.0,13.6324,13.6324,13.6245,13.6245,10400.0
2007-09-06 12:10:00,17.17,17.23,17.17,17.22,216400.0,13.6245,13.6721,13.6245,13.6641,216400.0
2007-09-06 12:20:00,17.22,17.22,17.2,17.21,133600.0,13.6641,13.6641,13.6483,13.6562,133600.0
2007-09-06 12:30:00,17.21,17.21,17.2,17.21,253200.0,13.6562,13.6562,13.6483,13.6562,253200.0
2007-09-06 12:40:00,17.21,17.21,17.16,17.17,340000.0,13.6562,13.6562,13.6165,13.6245,340000.0
2007-09-06 12:50:00,17.17,17.2,17.17,17.19,177200.0,13.6245,13.6483,13.6245,13.6403,177200.0
2007-09-06 13:00:00,17.19,17.19,17.16,17.16,61200.0,13.6403,13.6403,13.6165,13.6165,61200.0
2007-09-06 13:10:00,17.16,17.16,17.14,17.15,113200.0,13.6165,13.6165,13.6007,13.6086,113200.0
2007-09-06 13:20:00,17.15,17.17,17.15,17.15,17600.0,13.6086,13.6245,13.6086,13.6086,17600.0
2007-09-06 13:30:00,17.15,17.16,17.14,17.14,19200.0,13.6086,13.6165,13.6007,13.6007,19200.0
2007-09-06 13:40:00,17.14,17.17,17.14,17.16,43600.0,13.6007,13.6245,13.6007,13.6165,43600.0
2007-09-06 13:50:00,17.15,17.17,17.15,17.17,23600.0,13.6086,13.6245,13.6086,13.6245,23600.0
2007-09-06 14:00:00,17.16,17.16,17.14,17.16,34400.0,13.6165,13.6165,13.6007,13.6165,34400.0
2007-09-06 14:10:00,17.16,17.18,17.16,17.18,30400.0,13.6165,13.6324,13.6165,13.6324,30400.0
2007-09-06 14:20:00,17.18,17.18,17.16,17.16,75200.0,13.6324,13.6324,13.6165,13.6165,75200.0
2007-09-06 14:30:00,17.16,17.18,17.16,17.18,40400.0,13.6165,13.6324,13.6165,13.6324,40400.0
2007-09-06 14:40:00,17.18,17.18,17.17,17.18,7600.0,13.6324,13.6324,13.6245,13.6324,7600.0
2007-09-06 14:50:00,17.17,17.17,17.16,17.17,28800.0,13.6245,13.6245,13.6165,13.6245,28800.0
2007-09-06 15:00:00,17.19,17.2,17.19,17.19,49200.0,13.6403,13.6483,13.6403,13.6403,49200.0
2007-09-06 15:10:00,17.19,17.19,17.17,17.18,127600.0,13.6403,13.6403,13.6245,13.6324,127600.0
2007-09-06 15:20:00,17.18,17.18,17.16,17.17,22400.0,13.6324,13.6324,13.6165,13.6245,22400.0
2007-09-06 15:30:00,17.17,17.18,17.17,17.18,31200.0,13.6245,13.6324,13.6245,13.6324,31200.0
2007-09-06 15:40:00,17.17,17.18,17.16,17.17,39200.0,13.6245,13.6324,13.6165,13.6245,39200.0
2007-09-06 15:50:00,17.17,17.18,17.16,17.18,64000.0,13.6245,13.6324,13.6165,13.6324,64000.0
2007-09-06 16:00:00,17.18,17.18,17.18,17.18,0.0,13.6324,13.6324,13.6324,13.6324,0.0
2007-09-06 16:10:00,17.18,17.18,17.18,17.18,0.0,13.6324,13.6324,13.6324,13.6324,0.0
2007-09-07 09:30:00,17.0,17.0,16.95,16.95,63600.0,13.4896,13.4896,13.4499,13.4499,63600.0
2007-09-07 09:40:00,16.99,17.0,16.97,16.98,24800.0,13.4816,13.4896,13.4658,13.4737,24800.0
2007-09-07 09:50:00,17.0,17.0,16.98,16.98,222800.0,13.4896,13.4896,13.4737,13.4737,222800.0
2007-09-07 10:00:00,16.98,17.01,16.98,17.0,30800.0,13.4737,13.4975,13.4737,13.4896,30800.0
2007-09-07 10:10:00,16.99,17.0,16.96,16.97,77600.0,13.4816,13.4896,13.4578,13.4658,77600.0
2007-09-07 10:20:00,16.98,16.99,16.97,16.98,84400.0,13.4737,13.4816,13.4658,13.4737,84400.0
2007-09-07 10:30:00,16.98,16.98,16.93,16.93,96800.0,13.4737,13.4737,13.434,13.434,96800.0
2007-09-07 10:40:00,16.92,16.94,16.92,16.92,72000.0,13.4261,13.442,13.4261,13.4261,72000.0
2007-09-07 10:50:00,16.91,16.92,16.9,16.91,15200.0,13.4181,13.4261,13.4102,13.4181,15200.0
2007-09-07 11:00:00,16.91,16.93,16.91,16.91,24000.0,13.4181,13.434,13.4181,13.4181,24000.0
2007-09-07 11:10:00,16.91,16.91,16.89,16.9,34000.0,13.4181,13.4181,13.4023,13.4102,34000.0
2007-09-07 11:20:00,16.9,16.9,16.87,16.87,16800.0,13.4102,13.4102,13.3864,13.3864,16800.0
2007-09-07 11:30:00,16.88,16.92,16.87,16.92,63200.0,13.3943,13.4261,13.3864,13.4261,63200.0
2007-09-07 11:40:00,16.92,16.94,16.91,16.93,46800.0,13.4261,13.442,13.4181,13.434,46800.0
2007-09-07 11:50:00,16.94,16.96,16.93,16.95,114000.0,13.442,13.4578,13.434,13.4499,114000.0
2007-09-07 12:00:00,16.95,16.95,16.93,16.94,22000.0,13.4499,13.4499,13.434,13.442,22000.0
2007-09-07 12:10:00,16.94,16.94,16.92,16.92,30400.0,13.442,13.442,13.4261,13.4261,30400.0
2007-09-07 12:20:00,16.93,16.96,16.92,16.96,12800.0,13.434,13.4578,13.4261,13.4578,12800.0
2007-09-07 12:30:00,16.96,16.98,16.96,16.96,71600.0,13.4578,13.4737,13.4578,13.4578,71600.0
2007-09-07 12:40:00,16.96,16.97,16.94,16.95,25600.0,13.4578,13.4658,13.442,13.4499,25600.0
2007-09-07 12:50:00,16.95,16.96,16.95,16.96,58000.0,13.4499,13.4578,13.4499,13.4578,58000.0
2007-09-07 13:00:00,16.96,16.99,16.96,16.99,32000.0,13.4578,13.4816,13.4578,13.4816,32000.0
2007-09-07 13:10:00,17.0,17.0,16.98,16.98,28400.0,13.4896,13.4896,13.4737,13.4737,28400.0
2007-09-07 13:20:00,16.98,16.99,16.96,16.97,25200.0,13.4737,13.4816,13.4578,13.4658,25200.0
2007-09-07 13:30:00,16.97,16.99,16.94,16.94,18000.0,13.4658,13.4816,13.442,13.442,18000.0
2007-09-07 13:40:00,16.95,16.95,16.93,16.93,8800.0,13.4499,13.4499,13.434,13.434,8800.0
2007-09-07 13:50:00,16.93,16.95,16.93,16.93,11600.0,13.434,13.4499,13.434,13.434,11600.0
2007-09-07 14:00:00,16.92,16.93,16.91,16.93,29200.0,13.4261,13.434,13.4181,13.434,29200.0
2007-09-07 14:10:00,16.93,16.95,16.92,16.93,40400.0,13.434,13.4499,13.4261,13.434,40400.0
2007-09-07 14:20:00,16.93,16.93,16.92,16.92,31200.0,13.434,13.434,13.4261,13.4261,31200.0
2007-09-07 14:30:00,16.92,16.93,16.91,16.93,16400.0,13.4261,13.434,13.4181,13.434,16400.0
2007-09-07 14:40:00,16.93,16.93,16.91,16.91,26000.0,13.434,13.434,13.4181,13.4181,26000.0
2007-09-07 14:50:00,16.91,16.91,16.87,16.87,18400.0,13.4181,13.4181,13.3864,13.3864,18400.0
2007-09-07 15:00:00,16.87,16.91,16.87,16.9,26800.0,13.3864,13.4181,13.3864,13.4102,26800.0
2007-09-07 15:10:00,16.9,16.92,16.9,16.9,14000.0,13.4102,13.4261,13.4102,13.4102,14000.0
2007-09-07 15:20:00,16.9,16.9,16.85,16.85,109600.0,13.4102,13.4102,13.3705,13.3705,109600.0
2007-09-07 15:30:00,16.86,16.88,16.84,16.85,42000.0,13.3785,13.3943,13.3626,13.3705,42000.0
2007-09-07 15:40:00,16.85,16.89,16.84,16.88,77600.0,13.3705,13.4023,13.3626,13.3943,77600.0
2007-09-07 15:50:00,16.88,16.92,16.86,16.89,54000.0,13.3943,13.4261,13.3785,13.4023,54000.0
2007-09-07 16:00:00,16.9,16.93,16.9,16.93,80400.0,13.4102,13.434,13.4102,13.434,80400.0
2007-09-07 16:10:00,16.93,16.93,16.93,16.93,0.0,13.434,13.434,13.434,13.434,0.0
2007-09-10 09:30:00,16.97,17.08,16.96,16.98,171200.0,13.4658,13.553,13.4578,13.4737,171200.0
2007-09-10 09:40:00,16.96,16.97,16.95,16.95,60000.0,13.4578,13.4658,13.4499,13.4499,60000.0
2007-09-10 09:50:00,16.93,16.95,16.92,16.92,355200.0,13.434,13.4499,13.4261,13.4261,355200.0
2007-09-10 10:00:00,16.92,16.93,16.91,16.92,70000.0,13.4261,13.434,13.4181,13.4261,70000.0
2007-09-10 10:10:00,16.91,16.91,16.89,16.89,32800.0,13.4181,13.4181,13.4023,13.4023,32800.0
2007-09-10 10:20:00,16.9,16.91,16.87,16.87,46400.0,13.4102,13.4181,13.3864,13.3864,46400.0
2007-09-10 10:30:00,16.87,16.88,16.84,16.85,48000.0,13.3864,13.3943,13.3626,13.3705,48000.0
2007-09-10 10:40:00,16.85,16.85,16.79,16.8,76000.0,13.3705,13.3705,13.3229,13.3309,76000.0
2007-09-10 10:50:00,16.81,16.82,16.79,16.82,71200.0,13.3388,13.3467,13.3229,13.3467,71200.0
2007-09-10 11:00:00,16.83,16.84,16.81,16.81,42000.0,13.3547,13.3626,13.3388,13.3388,42000.0
2007-09-10 11:10:00,16.82,16.82,16.75,16.75,36400.0,13.3467,13.3467,13.2912,13.2912,36400.0
2007-09-10 11:20:00,16.77,16.77,16.75,16.76,46800.0,13.3071,13.3071,13.2912,13.2991,46800.0
2007-09-10 11:30:00,16.77,16.77,16.74,16.77,129600.0,13.3071,13.3071,13.2833,13.3071,129600.0
2007-09-10 11:40:00,16.77,16.79,16.77,16.79,68400.0,13.3071,13.3229,13.3071,13.3229,68400.0
2007-09-10 11:50:00,16.78,16.79,16.78,16.79,60800.0,13.315,13.3229,13.315,13.3229,60800.0
2007-09-10 12:00:00,16.79,16.8,16.79,16.79,18000.0,13.3229,13.3309,13.3229,13.3229,18000.0
2007-09-10 12:10:00,16.79,16.79,16.78,16.78,64400.0,13.3229,13.3229,13.315,13.315,64400.0
2007-09-10 12:20:00,16.79,16.82,16.79,16.81,54000.0,13.3229,13.3467,13.3229,13.3388,54000.0
2007-09-10 12:30:00,16.81,16.81,16.79,16.79,80800.0,13.3388,13.3388,13.3229,13.3229,80800.0
2007-09-10 12:40:00,16.8,16.8,16.78,16.79,27200.0,13.3309,13.3309,13.315,13.3229,27200.0
2007-09-10 12:50:00,16.79,16.8,16.78,16.8,14400.0,13.3229,13.3309,13.315,13.3309,14400.0
2007-09-10 13:00:00,16.8,16.81,16.79,16.81,25200.0,13.3309,13.3388,13.3229,13.3388,25200.0
2007-09-10 13:10:00,16.8,16.84,16.8,16.84,59600.0,13.3309,13.3626,13.3309,13.3626,59600.0
2007-09-10 13:20:00,16.84,16.85,16.83,16.85,24800.0,13.3626,13.3705,13.3547,13.3705,24800.0
2007-09-10 13:30:00,16.84,16.86,16.84,16.84,51200.0,13.3626,13.3785,13.3626,13.3626,51200.0
2007-09-10 13:40:00,16.84,16.86,16.84,16.84,114400.0,13.3626,13.3785,13.3626,13.3626,114400.0
2007-09-10 13:50:00,16.84,16.85,16.81,16.82,280800.0,13.3626,13.3705,13.3388,13.3467,280800.0
2007-09-10 14:00:00,16.81,16.81,16.79,16.8,10800.0,13.3388,13.3388,13.3229,13.3309,10800.0
2007-09-10 14:10:00,16.8,16.83,16.8,16.83,31200.0,13.3309,13.3547,13.3309,13.3547,31200.0
2007-09-10 14:20:00,16.82,16.87,16.82,16.87,51600.0,13.3467,13.3864,13.3467,13.3864,51600.0
2007-09-10 14:30:00,16.88,16.89,16.86,16.87,91600.0,13.3943,13.4023,13.3785,13.3864,91600.0
2007-09-10 14:40:00,16.88,16.9,16.86,16.88,24000.0,13.3943,13.4102,13.3785,13.3943,24000.0
2007-09-10 14:50:00,16.88,16.89,16.86,16.88,28000.0,13.3943,13.4023,13.3785,13.3943,28000.0
2007-09-10 15:00:00,16.89,16.94,16.87,16.94,80800.0,13.4023,13.442,13.3864,13.442,80800.0
2007-09-10 15:10:00,16.95,16.96,16.92,16.94,101200.0,13.4499,13.4578,13.4261,13.442,101200.0
2007-09-10 15:20:00,16.94,16.98,16.94,16.95,57200.0,13.442,13.4737,13.442,13.4499,57200.0
2007-09-10 15:30:00,16.94,16.95,16.94,16.95,32400.0,13.442,13.4499,13.442,13.4499,32400.0
2007-09-10 15:40:00,16.93,16.93,16.91,16.91,54400.0,13.434,13.434,13.4181,13.4181,54400.0
2007-09-10 15:50:00,16.92,16.92,16.87,16.88,30000.0,13.4261,13.4261,13.3864,13.3943,30000.0
2007-09-10 16:00:00,16.88,16.88,16.88,16.88,400.0,13.3943,13.3943,13.3943,13.3943,400.0
2007-09-10 16:10:00,16.88,16.88,16.88,16.88,0.0,13.3943,13.3943,13.3943,13.3943,0.0
2007-09-11 09:30:00,16.95,16.96,16.93,16.93,17600.0,13.4499,13.4578,13.434,13.434,17600.0
2007-09-11 09:40:00,16.96,16.98,16.96,16.98,15600.0,13.4578,13.4737,13.4578,13.4737,15600.0
2007-09-11 09:50:00,16.98,16.98,16.96,16.98,20400.0,13.4737,13.4737,13.4578,13.4737,20400.0
2007-09-11 10:00:00,16.97,16.99,16.96,16.97,16400.0,13.4658,13.4816,13.4578,13.4658,16400.0
2007-09-11 10:10:00,16.96,16.97,16.96,16.96,2400.0,13.4578,13.4658,13.4578,13.4578,2400.0
2007-09-11 10:20:00,16.96,17.02,16.96,17.02,36000.0,13.4578,13.5054,13.4578,13.5054,36000.0
2007-09-11 10:30:00,17.01,17.03,17.0,17.03,7600.0,13.4975,13.5134,13.4896,13.5134,7600.0
2007-09-11 10:40:00,17.01,17.02,17.01,17.01,9200.0,13.4975,13.5054,13.4975,13.4975,9200.0
2007-09-11 10:50:00,17.01,17.01,17.0,17.0,23600.0,13.4975,13.4975,13.4896,13.4896,23600.0
2007-09-11 11:00:00,16.99,17.0,16.98,16.99,7200.0,13.4816,13.4896,13.4737,13.4816,7200.0
2007-09-11 11:10:00,16.98,16.99,16.97,16.98,8000.0,13.4737,13.4816,13.4658,13.4737,8000.0
2007-09-11 11:20:00,16.98,17.01,16.98,17.01,26800.0,13.4737,13.4975,13.4737,13.4975,26800.0
2007-09-11 11:30:00,17.01,17.01,16.98,16.98,17200.0,13.4975,13.4975,13.4737,13.4737,17200.0
2007-09-11 11:40:00,16.98,16.99,16.98,16.99,14800.0,13.4737,13.4816,13.4737,13.4816,14800.0
2007-09-11 11:50:00,16.99,17.0,16.98,16.98,19200.0,13.4816,13.4896,13.4737,13.4737,19200.0
2007-09-11 12:00:00,16.98,16.98,16.97,16.98,19600.0,13.4737,13.4737,13.4658,13.4737,19600.0
2007-09-11 12:10:00,16.98,16.99,16.96,16.99,24400.0,13.4737,13.4816,13.4578,13.4816,24400.0
2007-09-11 12:20:00,16.99,17.0,16.99,16.99,11200.0,13.4816,13.4896,13.4816,13.4816,11200.0
2007-09-11 12:30:00,16.99,17.01,16.98,17.01,12000.0,13.4816,13.4975,13.4737,13.4975,12000.0
2007-09-11 12:40:00,17.01,17.02,17.0,17.0,9600.0,13.4975,13.5054,13.4896,13.4896,9600.0
2007-09-11 12:50:00,17.01,17.01,17.0,17.0,3600.0,13.4975,13.4975,13.4896,13.4896,3600.0
2007-09-11 13:00:00,17.02,17.02,17.0,17.0,2400.0,13.5054,13.5054,13.4896,13.4896,2400.0
2007-09-11 13:10:00,17.0,17.0,16.98,16.98,12800.0,13.4896,13.4896,13.4737,13.4737,12800.0
2007-09-11 13:20:00,16.99,17.01,16.99,17.01,19200.0,13.4816,13.4975,13.4816,13.4975,19200.0
2007-09-11 13:30:00,17.0,17.03,17.0,17.03,10800.0,13.4896,13.5134,13.4896,13.5134,10800.0
2007-09-11 13:40:00,17.01,17.04,17.0,17.02,12800.0,13.4975,13.5213,13.4896,13.5054,12800.0
2007-09-11 13:50:00,17.03,17.03,17.02,17.02,17600.0,13.5134,13.5134,13.5054,13.5054,17600.0
2007-09-11 14:00:00,17.03,17.07,17.03,17.06,28800.0,13.5134,13.5451,13.5134,13.5372,28800.0
2007-09-11 14:10:00,17.07,17.08,17.06,17.08,23600.0,13.5451,13.553,13.5372,13.553,23600.0
2007-09-11 14:20:00,17.08,17.1,17.07,17.1,13600.0,13.553,13.5689,13.5451,13.5689,13600.0
2007-09-11 14:30:00,17.11,17.11,17.07,17.09,18000.0,13.5769,13.5769,13.5451,13.561,18000.0
2007-09-11 14:40:00,17.08,17.09,17.08,17.08,46000.0,13.553,13.561,13.553,13.553,46000.0
2007-09-11 14:50:00,17.08,17.09,17.07,17.08,58800.0,13.553,13.561,13.5451,13.553,58800.0
2007-09-11 15:00:00,17.09,17.1,17.07,17.09,73600.0,13.561,13.5689,13.5451,13.561,73600.0
2007-09-11 15:10:00,17.09,17.12,17.09,17.12,125600.0,13.561,13.5848,13.561,13.5848,125600.0
2007-09-11 15:20:00,17.11,17.11,17.1,17.11,20000.0,13.5769,13.5769,13.5689,13.5769,20000.0
2007-09-11 15:30:00,17.11,17.13,17.08,17.09,13600.0,13.5769,13.5927,13.553,13.561,13600.0
2007-09-11 15:40:00,17.08,17.08,17.04,17.05,35600.0,13.553,13.553,13.5213,13.5292,35600.0
2007-09-11 15:50:00,17.05,17.11,17.05,17.11,50400.0,13.5292,13.5769,13.5292,13.5769,50400.0
2007-09-11 16:00:00,17.11,17.11,17.1,17.1,800.0,13.5769,13.5769,13.5689,13.5689,800.0
2007-09-11 16:10:00,17.1,17.1,17.1,17.1,400.0,13.5689,13.5689,13.5689,13.5689,400.0
2007-09-12 09:30:00,17.09,17.1,17.07,17.09,23200.0,13.561,13.5689,13.5451,13.561,23200.0
2007-09-12 09:40:00,17.08,17.12,17.08,17.12,71200.0,13.553,13.5848,13.553,13.5848,71200.0
2007-09-12 09:50:00,17.13,17.15,17.12,17.14,42800.0,13.5927,13.6086,13.5848,13.6007,42800.0
2007-09-12 10:00:00,17.13,17.14,17.11,17.12,32000.0,13.5927,13.6007,13.5769,13.5848,32000.0
2007-09-12 10:10:00,17.12,17.13,17.11,17.11,25200.0,13.5848,13.5927,13.5769,13.5769,25200.0
2007-09-12 10:20:00,17.12,17.15,17.11,17.14,60000.0,13.5848,13.6086,13.5769,13.6007,60000.0
2007-09-12 10:30:00,17.15,17.18,17.15,17.18,243200.0,13.6086,13.6324,13.6086,13.6324,243200.0
2007-09-12 10:40:00,17.18,17.19,17.17,17.17,61600.0,13.6324,13.6403,13.6245,13.6245,61600.0
2007-09-12 10:50:00,17.16,17.16,17.15,17.15,14800.0,13.6165,13.6165,13.6086,13.6086,14800.0
2007-09-12 11:00:00,17.16,17.16,17.15,17.15,128000.0,13.6165,13.6165,13.6086,13.6086,128000.0
2007-09-12 11:10:00,17.16,17.2,17.16,17.2,37600.0,13.6165,13.6483,13.6165,13.6483,37600.0
2007-09-12 11:20:00,17.19,17.21,17.19,17.19,28000.0,13.6403,13.6562,13.6403,13.6403,28000.0
2007-09-12 11:30:00,17.2,17.2,17.19,17.19,46800.0,13.6483,13.6483,13.6403,13.6403,46800.0
2007-09-12 11:40:00,17.18,17.19,17.18,17.18,7600.0,13.6324,13.6403,13.6324,13.6324,7600.0
2007-09-12 11:50:00,17.18,17.19,17.17,17.18,15600.0,13.6324,13.6403,13.6245,13.6324,15600.0
2007-09-12 12:00:00,17.18,17.18,17.18,17.18,8000.0,13.6324,13.6324,13.6324,13.6324,8000.0
2007-09-12 12:10:00,17.18,17.2,17.18,17.19,17600.0,13.6324,13.6483,13.6324,13.6403,17600.0
2007-09-12 12:20:00,17.18,17.18,17.16,17.16,8800.0,13.6324,13.6324,13.6165,13.6165,8800.0
2007-09-12 12:30:00,17.17,17.17,17.17,17.17,5200.0,13.6245,13.6245,13.6245,13.6245,5200.0
2007-09-12 12:40:00,17.17,17.18,17.16,17.18,7600.0,13.6245,13.6324,13.6165,13.6324,7600.0
2007-09-12 12:50:00,17.17,17.17,17.16,17.17,7600.0,13.6245,13.6245,13.6165,13.6245,7600.0
2007-09-12 13:00:00,17.17,17.17,17.13,17.14,26000.0,13.6245,13.6245,13.5927,13.6007,26000.0
2007-09-12 13:10:00,17.14,17.16,17.13,17.15,40800.0,13.6007,13.6165,13.5927,13.6086,40800.0
2007-09-12 13:20:00,17.15,17.15,17.14,17.15,11600.0,13.6086,13.6086,13.6007,13.6086,11600.0
2007-09-12 13:30:00,17.14,17.16,17.14,17.16,49600.0,13.6007,13.6165,13.6007,13.6165,49600.0
2007-09-12 13:40:00,17.16,17.18,17.16,17.18,23200.0,13.6165,13.6324,13.6165,13.6324,23200.0
2007-09-12 13:50:00,17.17,17.19,17.17,17.18,28400.0,13.6245,13.6403,13.6245,13.6324,28400.0
2007-09-12 14:00:00,17.19,17.21,17.17,17.21,14400.0,13.6403,13.6562,13.6245,13.6562,14400.0
2007-09-12 14:10:00,17.22,17.24,17.22,17.23,43600.0,13.6641,13.68,13.6641,13.6721,43600.0
2007-09-12 14:20:00,17.22,17.22,17.2,17.21,14000.0,13.6641,13.6641,13.6483,13.6562,14000.0
2007-09-12 14:30:00,17.2,17.21,17.19,17.19,40400.0,13.6483,13.6562,13.6403,13.6403,40400.0
2007-09-12 14:40:00,17.19,17.2,17.18,17.2,20800.0,13.6403,13.6483,13.6324,13.6483,20800.0
2007-09-12 14:50:00,17.2,17.21,17.2,17.21,15200.0,13.6483,13.6562,13.6483,13.6562,15200.0
2007-09-12 15:00:00,17.21,17.21,17.18,17.18,16000.0,13.6562,13.6562,13.6324,13.6324,16000.0
2007-09-12 15:10:00,17.17,17.17,17.15,17.16,21600.0,13.6245,13.6245,13.6086,13.6165,21600.0
2007-09-12 15:20:00,17.17,17.17,17.15,17.15,40000.0,13.6245,13.6245,13.6086,13.6086,40000.0
2007-09-12 15:30:00,17.14,17.15,17.14,17.14,57600.0,13.6007,13.6086,13.6007,13.6007,57600.0
2007-09-12 15:40:00,17.15,17.18,17.15,17.16,60800.0,13.6086,13.6324,13.6086,13.6165,60800.0
2007-09-12 15:50:00,17.17,17.18,17.13,17.14,92800.0,13.6245,13.6324,13.5927,13.6007,92800.0
2007-09-12 16:00:00,17.15,17.16,17.15,17.16,8800.0,13.6086,13.6165,13.6086,13.6165,8800.0
2007-09-12 16:10:00,17.18,17.18,17.18,17.18,2400.0,13.6324,13.6324,13.6324,13.6324,2400.0
2007-09-13 09:30:00,17.25,17.25,17.22,17.23,28000.0,13.6879,13.6879,13.6641,13.6721,28000.0
2007-09-13 09:40:00,17.22,17.23,17.2,17.21,40000.0,13.6641,13.6721,13.6483,13.6562,40000.0
2007-09-13 09:50:00,17.22,17.26,17.21,17.25,67600.0,13.6641,13.6959,13.6562,13.6879,67600.0
2007-09-13 10:00:00,17.24,17.25,17.21,17.21,41200.0,13.68,13.6879,13.6562,13.6562,41200.0
2007-09-13 10:10:00,17.21,17.24,17.21,17.24,11600.0,13.6562,13.68,13.6562,13.68,11600.0
2007-09-13 10:20:00,17.24,17.27,17.23,17.25,20000.0,13.68,13.7038,13.6721,13.6879,20000.0
2007-09-13 10:30:00,17.24,17.27,17.24,17.25,7600.0,13.68,13.7038,13.68,13.6879,7600.0
2007-09-13 10:40:00,17.25,17.26,17.25,17.25,6400.0,13.6879,13.6959,13.6879,13.6879,6400.0
2007-09-13 10:50:00,17.26,17.27,17.25,17.27,7200.0,13.6959,13.7038,13.6879,13.7038,7200.0
2007-09-13 11:00:00,17.27,17.27,17.25,17.25,11200.0,13.7038,13.7038,13.6879,13.6879,11200.0
2007-09-13 11:10:00,17.25,17.28,17.25,17.26,14400.0,13.6879,13.7117,13.6879,13.6959,14400.0
2007-09-13 11:20:00,17.27,17.29,17.27,17.28,7200.0,13.7038,13.7197,13.7038,13.7117,7200.0
2007-09-13 11:30:00,17.28,17.28,17.26,17.26,22000.0,13.7117,13.7117,13.6959,13.6959,22000.0
2007-09-13 11:40:00,17.26,17.28,17.26,17.26,6000.0,13.6959,13.7117,13.6959,13.6959,6000.0
2007-09-13 11:50:00,17.26,17.28,17.26,17.28,12800.0,13.6959,13.7117,13.6959,13.7117,12800.0
2007-09-13 12:00:00,17.28,17.28,17.27,17.27,24800.0,13.7117,13.7117,13.7038,13.7038,24800.0
2007-09-13 12:10:00,17.26,17.27,17.26,17.27,4800.0,13.6959,13.7038,13.6959,13.7038,4800.0
2007-09-13 12:20:00,17.28,17.29,17.28,17.28,13200.0,13.7117,13.7197,13.7117,13.7117,13200.0
2007-09-13 12:30:00,17.28,17.28,17.27,17.28,10000.0,13.7117,13.7117,13.7038,13.7117,10000.0
2007-09-13 12:40:00,17.28,17.28,17.27,17.27,5200.0,13.7117,13.7117,13.7038,13.7038,5200.0
2007-09-13 12:50:00,17.27,17.27,17.27,17.27,4800.0,13.7038,13.7038,13.7038,13.7038,4800.0
2007-09-13 13:00:00,17.28,17.29,17.27,17.28,24800.0,13.7117,13.7197,13.7038,13.7117,24800.0
2007-09-13 13:10:00,17.29,17.3,17.29,17.29,9600.0,13.7197,13.7276,13.7197,13.7197,9600.0
2007-09-13 13:20:00,17.3,17.32,17.3,17.3,11200.0,13.7276,13.7435,13.7276,13.7276,11200.0
2007-09-13 13:30:00,17.3,17.31,17.3,17.31,11600.0,13.7276,13.7356,13.7276,13.7356,11600.0
2007-09-13 13:40:00,17.31,17.32,17.3,17.32,220800.0,13.7356,13.7435,13.7276,13.7435,220800.0
2007-09-13 13:50:00,17.32,17.33,17.29,17.29,467200.0,13.7435,13.7514,13.7197,13.7197,467200.0
2007-09-13 14:00:00,17.29,17.3,17.29,17.29,21600.0,13.7197,13.7276,13.7197,13.7197,21600.0
2007-09-13 14:10:00,17.29,17.3,17.27,17.27,12400.0,13.7197,13.7276,13.7038,13.7038,12400.0
2007-09-13 14:20:00,17.27,17.28,17.27,17.27,22000.0,13.7038,13.7117,13.7038,13.7038,22000.0
2007-09-13 14:30:00,17.26,17.29,17.26,17.28,12800.0,13.6959,13.7197,13.6959,13.7117,12800.0
2007-09-13 14:40:00,17.28,17.29,17.28,17.29,22400.0,13.7117,13.7197,13.7117,13.7197,22400.0
2007-09-13 14:50:00,17.29,17.29,17.27,17.28,10000.0,13.7197,13.7197,13.7038,13.7117,10000.0
2007-09-13 15:00:00,17.29,17.3,17.29,17.29,29600.0,13.7197,13.7276,13.7197,13.7197,29600.0
2007-09-13 15:10:00,17.29,17.3,17.25,17.25,27200.0,13.7197,13.7276,13.6879,13.6879,27200.0
2007-09-13 15:20:00,17.25,17.27,17.24,17.27,129600.0,13.6879,13.7038,13.68,13.7038,129600.0
2007-09-13 15:30:00,17.27,17.28,17.25,17.28,128000.0,13.7038,13.7117,13.6879,13.7117,128000.0
2007-09-13 15:40:00,17.28,17.29,17.22,17.23,134000.0,13.7117,13.7197,13.6641,13.6721,134000.0
2007-09-13 15:50:00,17.24,17.25,17.23,17.24,38400.0,13.68,13.6879,13.6721,13.68,38400.0
2007-09-13 16:00:00,17.25,17.29,17.23,17.25,6800.0,13.6879,13.7197,13.6721,13.6879,6800.0
2007-09-13 16:10:00,17.25,17.25,17.25,17.25,0.0,13.6879,13.6879,13.6879,13.6879,0.0
2007-09-14 09:30:00,17.15,17.15,17.12,17.13,30800.0,13.6086,13.6086,13.5848,13.5927,30800.0
2007-09-14 09:40:00,17.17,17.18,17.16,17.16,21200.0,13.6245,13.6324,13.6165,13.6165,21200.0
2007-09-14 09:50:00,17.16,17.18,17.16,17.17,44400.0,13.6165,13.6324,13.6165,13.6245,44400.0
2007-09-14 10:00:00,17.18,17.22,17.18,17.22,23200.0,13.6324,13.6641,13.6324,13.6641,23200.0
2007-09-14 10:10:00,17.2,17.24,17.2,17.24,7200.0,13.6483,13.68,13.6483,13.68,7200.0
2007-09-14 10:20:00,17.24,17.25,17.23,17.24,23200.0,13.68,13.6879,13.6721,13.68,23200.0
2007-09-14 10:30:00,17.24,17.25,17.23,17.25,12400.0,13.68,13.6879,13.6721,13.6879,12400.0
2007-09-14 10:40:00,17.24,17.27,17.24,17.27,4800.0,13.68,13.7038,13.68,13.7038,4800.0
2007-09-14 10:50:00,17.25,17.25,17.23,17.23,13600.0,13.6879,13.6879,13.6721,13.6721,13600.0
2007-09-14 11:00:00,17.24,17.25,17.23,17.23,14800.0,13.68,13.6879,13.6721,13.6721,14800.0
2007-09-14 11:10:00,17.22,17.23,17.22,17.23,12000.0,13.6641,13.6721,13.6641,13.6721,12000.0
2007-09-14 11:20:00,17.23,17.23,17.21,17.22,44400.0,13.6721,13.6721,13.6562,13.6641,44400.0
2007-09-14 11:30:00,17.22,17.23,17.22,17.22,6800.0,13.6641,13.6721,13.6641,13.6641,6800.0
2007-09-14 11:40:00,17.22,17.25,17.22,17.24,41600.0,13.6641,13.6879,13.6641,13.68,41600.0
2007-09-14 11:50:00,17.24,17.27,17.24,17.26,85200.0,13.68,13.7038,13.68,13.6959,85200.0
2007-09-14 12:00:00,17.26,17.28,17.26,17.26,45600.0,13.6959,13.7117,13.6959,13.6959,45600.0
2007-09-14 12:10:00,17.26,17.27,17.24,17.24,22800.0,13.6959,13.7038,13.68,13.68,22800.0
2007-09-14 12:20:00,17.24,17.25,17.24,17.25,24000.0,13.68,13.6879,13.68,13.6879,24000.0
2007-09-14 12:30:00,17.25,17.26,17.25,17.25,50800.0,13.6879,13.6959,13.6879,13.6879,50800.0
2007-09-14 12:40:00,17.25,17.25,17.23,17.23,7200.0,13.6879,13.6879,13.6721,13.6721,7200.0
2007-09-14 12:50:00,17.23,17.24,17.23,17.23,35600.0,13.6721,13.68,13.6721,13.6721,35600.0
2007-09-14 13:00:00,17.23,17.24,17.23,17.23,72400.0,13.6721,13.68,13.6721,13.6721,72400.0
2007-09-14 13:10:00,17.24,17.25,17.24,17.25,11200.0,13.68,13.6879,13.68,13.6879,11200.0
2007-09-14 13:20:00,17.25,17.28,17.25,17.28,38400.0,13.6879,13.7117,13.6879,13.7117,38400.0
2007-09-14 13:30:00,17.27,17.27,17.25,17.25,24800.0,13.7038,13.7038,13.6879,13.6879,24800.0
2007-09-14 13:40:00,17.26,17.28,17.26,17.28,36000.0,13.6959,13.7117,13.6959,13.7117,36000.0
2007-09-14 13:50:00,17.28,17.29,17.28,17.29,12800.0,13.7117,13.7197,13.7117,13.7197,12800.0
2007-09-14 14:00:00,17.29,17.3,17.26,17.26,28800.0,13.7197,13.7276,13.6959,13.6959,28800.0
2007-09-14 14:10:00,17.26,17.27,17.25,17.27,14000.0,13.6959,13.7038,13.6879,13.7038,14000.0
2007-09-14 14:20:00,17.27,17.27,17.26,17.27,56800.0,13.7038,13.7038,13.6959,13.7038,56800.0
2007-09-14 14:30:00,17.26,17.27,17.25,17.25,18400.0,13.6959,13.7038,13.6879,13.6879,18400.0
2007-09-14 14:40:00,17.25,17.26,17.24,17.24,33600.0,13.6879,13.6959,13.68,13.68,33600.0
2007-09-14 14:50:00,17.24,17.25,17.22,17.23,126800.0,13.68,13.6879,13.6641,13.6721,126800.0
2007-09-14 15:00:00,17.24,17.24,17.23,17.23,40400.0,13.68,13.68,13.6721,13.6721,40400.0
2007-09-14 15:10:00,17.23,17.25,17.23,17.25,36400.0,13.6721,13.6879,13.6721,13.6879,36400.0
2007-09-14 15:20:00,17.25,17.27,17.25,17.26,18000.0,13.6879,13.7038,13.6879,13.6959,18000.0
2007-09-14 15:30:00,17.26,17.26,17.25,17.26,80000.0,13.6959,13.6959,13.6879,13.6959,80000.0
2007-09-14 15:40:00,17.27,17.28,17.27,17.27,75600.0,13.7038,13.7117,13.7038,13.7038,75600.0
2007-09-14 15:50:00,17.27,17.28,17.26,17.26,58800.0,13.7038,13.7117,13.6959,13.6959,58800.0
2007-09-14 16:00:00,17.26,17.26,17.26,17.26,0.0,13.6959,13.6959,13.6959,13.6959,0.0
2007-09-14 16:10:00,17.26,17.26,17.26,17.26,0.0,13.6959,13.6959,13.6959,13.6959,0.0
2007-09-17 09:30:00,17.23,17.23,17.21,17.22,61600.0,13.6721,13.6721,13.6562,13.6641,61600.0
2007-09-17 09:40:00,17.21,17.21,17.2,17.2,11200.0,13.6562,13.6562,13.6483,13.6483,11200.0
2007-09-17 09:50:00,17.21,17.22,17.2,17.21,518800.0,13.6562,13.6641,13.6483,13.6562,518800.0
2007-09-17 10:00:00,17.22,17.23,17.21,17.21,30400.0,13.6641,13.6721,13.6562,13.6562,30400.0
2007-09-17 10:10:00,17.21,17.24,17.21,17.22,27200.0,13.6562,13.68,13.6562,13.6641,27200.0
2007-09-17 10:20:00,17.23,17.23,17.2,17.2,30400.0,13.6721,13.6721,13.6483,13.6483,30400.0
2007-09-17 10:30:00,17.19,17.19,17.17,17.17,52800.0,13.6403,13.6403,13.6245,13.6245,52800.0
2007-09-17 10:40:00,17.17,17.17,17.16,17.17,7200.0,13.6245,13.6245,13.6165,13.6245,7200.0
2007-09-17 10:50:00,17.16,17.16,17.15,17.16,10000.0,13.6165,13.6165,13.6086,13.6165,10000.0
2007-09-17 11:00:00,17.17,17.19,17.17,17.18,9200.0,13.6245,13.6403,13.6245,13.6324,9200.0
2007-09-17 11:10:00,17.17,17.18,17.17,17.17,19200.0,13.6245,13.6324,13.6245,13.6245,19200.0
2007-09-17 11:20:00,17.17,17.17,17.16,17.16,10800.0,13.6245,13.6245,13.6165,13.6165,10800.0
2007-09-17 11:30:00,17.15,17.16,17.14,17.16,12800.0,13.6086,13.6165,13.6007,13.6165,12800.0
2007-09-17 11:40:00,17.15,17.16,17.14,17.14,12800.0,13.6086,13.6165,13.6007,13.6007,12800.0
2007-09-17 11:50:00,17.13,17.14,17.13,17.14,26800.0,13.5927,13.6007,13.5927,13.6007,26800.0
2007-09-17 12:00:00,17.14,17.14,17.12,17.13,23200.0,13.6007,13.6007,13.5848,13.5927,23200.0
2007-09-17 12:10:00,17.13,17.15,17.13,17.15,21600.0,13.5927,13.6086,13.5927,13.6086,21600.0
2007-09-17 12:20:00,17.14,17.16,17.14,17.16,7600.0,13.6007,13.6165,13.6007,13.6165,7600.0
2007-09-17 12:30:00,17.16,17.18,17.15,17.18,20800.0,13.6165,13.6324,13.6086,13.6324,20800.0
2007-09-17 12:40:00,17.17,17.18,17.17,17.18,101600.0,13.6245,13.6324,13.6245,13.6324,101600.0
2007-09-17 12:50:00,17.17,17.19,17.17,17.19,46400.0,13.6245,13.6403,13.6245,13.6403,46400.0
2007-09-17 13:00:00,17.2,17.2,17.18,17.18,16800.0,13.6483,13.6483,13.6324,13.6324,16800.0
2007-09-17 13:10:00,17.18,17.2,17.18,17.2,22000.0,13.6324,13.6483,13.6324,13.6483,22000.0
2007-09-17 13:20:00,17.2,17.2,17.18,17.18,3600.0,13.6483,13.6483,13.6324,13.6324,3600.0
2007-09-17 13:30:00,17.18,17.18,17.17,17.17,13200.0,13.6324,13.6324,13.6245,13.6245,13200.0
2007-09-17 13:40:00,17.18,17.19,17.17,17.18,13200.0,13.6324,13.6403,13.6245,13.6324,13200.0
2007-09-17 13:50:00,17.18,17.19,17.17,17.17,10400.0,13.6324,13.6403,13.6245,13.6245,10400.0
2007-09-17 14:00:00,17.16,17.18,17.16,17.17,25600.0,13.6165,13.6324,13.6165,13.6245,25600.0
2007-09-17 14:10:00,17.17,17.17,17.16,17.17,34400.0,13.6245,13.6245,13.6165,13.6245,34400.0
2007-09-17 14:20:00,17.17,17.19,17.16,17.19,36000.0,13.6245,13.6403,13.6165,13.6403,36000.0
2007-09-17 14:30:00,17.19,17.2,17.19,17.2,39200.0,13.6403,13.6483,13.6403,13.6483,39200.0
2007-09-17 14:40:00,17.2,17.21,17.19,17.19,26400.0,13.6483,13.6562,13.6403,13.6403,26400.0
2007-09-17 14:50:00,17.19,17.2,17.18,17.19,12000.0,13.6403,13.6483,13.6324,13.6403,12000.0
2007-09-17 15:00:00,17.18,17.19,17.18,17.19,17200.0,13.6324,13.6403,13.6324,13.6403,17200.0
2007-09-17 15:10:00,17.19,17.22,17.19,17.22,20800.0,13.6403,13.6641,13.6403,13.6641,20800.0
2007-09-17 15:20:00,17.21,17.21,17.2,17.2,20000.0,13.6562,13.6562,13.6483,13.6483,20000.0
2007-09-17 15:30:00,17.18,17.19,17.17,17.17,93600.0,13.6324,13.6403,13.6245,13.6245,93600.0
2007-09-17 15:40:00,17.18,17.18,17.17,17.17,34800.0,13.6324,13.6324,13.6245,13.6245,34800.0
2007-09-17 15:50:00,17.17,17.2,17.17,17.19,117600.0,13.6245,13.6483,13.6245,13.6403,117600.0
2007-09-17 16:00:00,17.19,17.19,17.19,17.19,0.0,13.6403,13.6403,13.6403,13.6403,0.0
2007-09-17 16:10:00,17.19,17.19,17.19,17.19,0.0,13.6403,13.6403,13.6403,13.6403,0.0
2007-09-18 09:30:00,17.27,17.27,17.24,17.24,38000.0,13.7038,13.7038,13.68,13.68,38000.0
2007-09-18 09:40:00,17.25,17.25,17.23,17.23,12800.0,13.6879,13.6879,13.6721,13.6721,12800.0
2007-09-18 09:50:00,17.22,17.23,17.22,17.22,22400.0,13.6641,13.6721,13.6641,13.6641,22400.0
2007-09-18 10:00:00,17.23,17.25,17.23,17.25,13600.0,13.6721,13.6879,13.6721,13.6879,13600.0
2007-09-18 10:10:00,17.25,17.25,17.25,17.25,9600.0,13.6879,13.6879,13.6879,13.6879,9600.0
2007-09-18 10:20:00,17.25,17.25,17.24,17.25,220400.0,13.6879,13.6879,13.68,13.6879,220400.0
2007-09-18 10:30:00,17.28,17.28,17.25,17.25,10000.0,13.7117,13.7117,13.6879,13.6879,10000.0
2007-09-18 10:40:00,17.25,17.27,17.25,17.26,17200.0,13.6879,13.7038,13.6879,13.6959,17200.0
2007-09-18 10:50:00,17.27,17.29,17.26,17.29,29600.0,13.7038,13.7197,13.6959,13.7197,29600.0
2007-09-18 11:00:00,17.28,17.3,17.27,17.29,154800.0,13.7117,13.7276,13.7038,13.7197,154800.0
2007-09-18 11:10:00,17.29,17.31,17.28,17.29,41200.0,13.7197,13.7356,13.7117,13.7197,41200.0
2007-09-18 11:20:00,17.3,17.3,17.29,17.29,27600.0,13.7276,13.7276,13.7197,13.7197,27600.0
2007-09-18 11:30:00,17.29,17.29,17.29,17.29,39600.0,13.7197,13.7197,13.7197,13.7197,39600.0
2007-09-18 11:40:00,17.29,17.29,17.28,17.29,13600.0,13.7197,13.7197,13.7117,13.7197,13600.0
2007-09-18 11:50:00,17.3,17.31,17.3,17.3,14000.0,13.7276,13.7356,13.7276,13.7276,14000.0
2007-09-18 12:00:00,17.3,17.3,17.28,17.28,5200.0,13.7276,13.7276,13.7117,13.7117,5200.0
2007-09-18 12:10:00,17.28,17.29,17.28,17.29,38400.0,13.7117,13.7197,13.7117,13.7197,38400.0
2007-09-18 12:20:00,17.29,17.29,17.28,17.29,6000.0,13.7197,13.7197,13.7117,13.7197,6000.0
2007-09-18 12:30:00,17.28,17.29,17.28,17.29,3600.0,13.7117,13.7197,13.7117,13.7197,3600.0
2007-09-18 12:40:00,17.29,17.29,17.28,17.29,116000.0,13.7197,13.7197,13.7117,13.7197,116000.0
2007-09-18 12:50:00,17.29,17.29,17.29,17.29,20000.0,13.7197,13.7197,13.7197,13.7197,20000.0
2007-09-18 13:00:00,17.29,17.29,17.26,17.26,13600.0,13.7197,13.7197,13.6959,13.6959,13600.0
2007-09-18 13:10:00,17.26,17.28,17.26,17.28,63200.0,13.6959,13.7117,13.6959,13.7117,63200.0
2007-09-18 13:20:00,17.28,17.28,17.28,17.28,84000.0,13.7117,13.7117,13.7117,13.7117,84000.0
2007-09-18 13:30:00,17.28,17.28,17.27,17.28,69600.0,13.7117,13.7117,13.7038,13.7117,69600.0
2007-09-18 13:40:00,17.28,17.28,17.26,17.26,53200.0,13.7117,13.7117,13.6959,13.6959,53200.0
2007-09-18 13:50:00,17.26,17.28,17.26,17.28,6400.0,13.6959,13.7117,13.6959,13.7117,6400.0
2007-09-18 14:00:00,17.28,17.29,17.26,17.26,13200.0,13.7117,13.7197,13.6959,13.6959,13200.0
2007-09-18 14:10:00,17.27,17.57,17.23,17.55,329200.0,13.7038,13.9419,13.6721,13.926,329200.0
2007-09-18 14:20:00,17.39,17.57,17.36,17.46,738800.0,13.799,13.9419,13.7752,13.8546,738800.0
2007-09-18 14:30:00,17.44,17.56,17.44,17.54,65200.0,13.8387,13.9339,13.8387,13.9181,65200.0
2007-09-18 14:40:00,17.55,17.57,17.51,17.53,640000.0,13.926,13.9419,13.8943,13.9101,640000.0
2007-09-18 14:50:00,17.54,17.54,17.5,17.53,56000.0,13.9181,13.9181,13.8863,13.9101,56000.0
2007-09-18 15:00:00,17.53,17.53,17.49,17.52,61600.0,13.9101,13.9101,13.8784,13.9022,61600.0
2007-09-18 15:10:00,17.53,17.59,17.53,17.58,47200.0,13.9101,13.9577,13.9101,13.9498,47200.0
2007-09-18 15:20:00,17.56,17.59,17.55,17.59,60800.0,13.9339,13.9577,13.926,13.9577,60800.0
2007-09-18 15:30:00,17.59,17.61,17.58,17.61,24800.0,13.9577,13.9736,13.9498,13.9736,24800.0
2007-09-18 15:40:00,17.61,17.63,17.59,17.6,45600.0,13.9736,13.9895,13.9577,13.9657,45600.0
2007-09-18 15:50:00,17.61,17.63,17.58,17.62,182400.0,13.9736,13.9895,13.9498,13.9815,182400.0
2007-09-18 16:00:00,17.62,17.63,17.6,17.6,2800.0,13.9815,13.9895,13.9657,13.9657,2800.0
2007-09-18 16:10:00,17.63,17.63,17.63,17.63,800.0,13.9895,13.9895,13.9895,13.9895,800.0
2007-09-19 09:30:00,17.74,17.78,17.73,17.74,228800.0,14.0768,14.1085,14.0688,14.0768,228800.0
2007-09-19 09:40:00,17.74,17.76,17.73,17.75,51200.0,14.0768,14.0926,14.0688,14.0847,51200.0
2007-09-19 09:50:00,17.75,17.76,17.75,17.75,20800.0,14.0847,14.0926,14.0847,14.0847,20800.0
2007-09-19 10:00:00,17.74,17.75,17.74,17.75,15600.0,14.0768,14.0847,14.0768,14.0847,15600.0
2007-09-19 10:10:00,17.75,17.76,17.74,17.75,12800.0,14.0847,14.0926,14.0768,14.0847,12800.0
2007-09-19 10:20:00,17.75,17.77,17.19,17.77,37200.0,14.0847,14.1006,13.6403,14.1006,37200.0
2007-09-19 10:30:00,17.77,17.77,17.75,17.75,25600.0,14.1006,14.1006,14.0847,14.0847,25600.0
2007-09-19 10:40:00,17.75,17.76,17.75,17.75,18400.0,14.0847,14.0926,14.0847,14.0847,18400.0
2007-09-19 10:50:00,17.76,17.8,17.75,17.79,39600.0,14.0926,14.1244,14.0847,14.1164,39600.0
2007-09-19 11:00:00,17.79,17.8,17.79,17.8,37600.0,14.1164,14.1244,14.1164,14.1244,37600.0
2007-09-19 11:10:00,17.79,17.82,17.79,17.82,34800.0,14.1164,14.1402,14.1164,14.1402,34800.0
2007-09-19 11:20:00,17.82,17.82,17.79,17.79,36400.0,14.1402,14.1402,14.1164,14.1164,36400.0
2007-09-19 11:30:00,17.79,17.8,17.77,17.78,74000.0,14.1164,14.1244,14.1006,14.1085,74000.0
2007-09-19 11:40:00,17.78,17.78,17.76,17.76,32800.0,14.1085,14.1085,14.0926,14.0926,32800.0
2007-09-19 11:50:00,17.76,17.78,17.76,17.78,18000.0,14.0926,14.1085,14.0926,14.1085,18000.0
2007-09-19 12:00:00,17.77,17.79,17.77,17.78,16000.0,14.1006,14.1164,14.1006,14.1085,16000.0
2007-09-19 12:10:00,17.78,17.79,17.77,17.77,44400.0,14.1085,14.1164,14.1006,14.1006,44400.0
2007-09-19 12:20:00,17.76,17.77,17.75,17.76,21600.0,14.0926,14.1006,14.0847,14.0926,21600.0
2007-09-19 12:30:00,17.77,17.77,17.74,17.75,16000.0,14.1006,14.1006,14.0768,14.0847,16000.0
2007-09-19 12:40:00,17.75,17.76,17.75,17.76,13600.0,14.0847,14.0926,14.0847,14.0926,13600.0
2007-09-19 12:50:00,17.75,17.77,17.75,17.77,13200.0,14.0847,14.1006,14.0847,14.1006,13200.0
2007-09-19 13:00:00,17.77,17.77,17.73,17.73,70400.0,14.1006,14.1006,14.0688,14.0688,70400.0
2007-09-19 13:10:00,17.73,17.74,17.72,17.73,24000.0,14.0688,14.0768,14.0609,14.0688,24000.0
2007-09-19 13:20:00,17.73,17.73,17.72,17.73,28400.0,14.0688,14.0688,14.0609,14.0688,28400.0
2007-09-19 13:30:00,17.72,17.74,17.72,17.73,40400.0,14.0609,14.0768,14.0609,14.0688,40400.0
2007-09-19 13:40:00,17.73,17.75,17.73,17.74,44800.0,14.0688,14.0847,14.0688,14.0768,44800.0
2007-09-19 13:50:00,17.74,17.75,17.74,17.74,21600.0,14.0768,14.0847,14.0768,14.0768,21600.0
2007-09-19 14:00:00,17.74,17.74,17.71,17.71,14800.0,14.0768,14.0768,14.053,14.053,14800.0
2007-09-19 14:10:00,17.71,17.71,17.67,17.68,94400.0,14.053,14.053,14.0212,14.0291,94400.0
2007-09-19 14:20:00,17.69,17.7,17.67,17.7,10000.0,14.0371,14.045,14.0212,14.045,10000.0
2007-09-19 14:30:00,17.69,17.71,17.69,17.69,25600.0,14.0371,14.053,14.0371,14.0371,25600.0
2007-09-19 14:40:00,17.7,17.71,17.69,17.7,17600.0,14.045,14.053,14.0371,14.045,17600.0
2007-09-19 14:50:00,17.7,17.74,17.7,17.73,56400.0,14.045,14.0768,14.045,14.0688,56400.0
2007-09-19 15:00:00,17.74,17.75,17.72,17.73,126000.0,14.0768,14.0847,14.0609,14.0688,126000.0
2007-09-19 15:10:00,17.73,17.77,17.73,17.77,31200.0,14.0688,14.1006,14.0688,14.1006,31200.0
2007-09-19 15:20:00,17.76,17.77,17.75,17.75,17600.0,14.0926,14.1006,14.0847,14.0847,17600.0
2007-09-19 15:30:00,17.75,17.76,17.75,17.75,24000.0,14.0847,14.0926,14.0847,14.0847,24000.0
2007-09-19 15:40:00,17.75,17.75,17.71,17.71,20000.0,14.0847,14.0847,14.053,14.053,20000.0
2007-09-19 15:50:00,17.71,17.73,17.7,17.73,430000.0,14.053,14.0688,14.045,14.0688,430000.0
2007-09-19 16:00:00,17.73,17.73,17.71,17.71,2400.0,14.0688,14.0688,14.053,14.053,2400.0
2007-09-19 16:10:00,17.71,17.71,17.71,17.71,0.0,14.053,14.053,14.053,14.053,0.0
2007-09-20 09:30:00,17.71,17.71,17.7,17.7,152400.0,14.053,14.053,14.045,14.045,152400.0
2007-09-20 09:40:00,17.7,17.7,17.67,17.69,94400.0,14.045,14.045,14.0212,14.0371,94400.0
2007-09-20 09:50:00,17.69,17.72,17.69,17.7,16800.0,14.0371,14.0609,14.0371,14.045,16800.0
2007-09-20 10:00:00,17.7,17.74,17.7,17.74,9600.0,14.045,14.0768,14.045,14.0768,9600.0
2007-09-20 10:10:00,17.72,17.74,17.72,17.72,16800.0,14.0609,14.0768,14.0609,14.0609,16800.0
2007-09-20 10:20:00,17.72,17.73,17.71,17.71,16000.0,14.0609,14.0688,14.053,14.053,16000.0
2007-09-20 10:30:00,17.71,17.71,17.7,17.7,28800.0,14.053,14.053,14.045,14.045,28800.0
2007-09-20 10:40:00,17.71,17.71,17.69,17.71,14000.0,14.053,14.053,14.0371,14.053,14000.0
2007-09-20 10:50:00,17.71,17.72,17.71,17.72,12800.0,14.053,14.0609,14.053,14.0609,12800.0
2007-09-20 11:00:00,17.71,17.73,17.71,17.73,42400.0,14.053,14.0688,14.053,14.0688,42400.0
2007-09-20 11:10:00,17.73,17.73,17.71,17.71,25200.0,14.0688,14.0688,14.053,14.053,25200.0
2007-09-20 11:20:00,17.71,17.72,17.71,17.72,17200.0,14.053,14.0609,14.053,14.0609,17200.0
2007-09-20 11:30:00,17.72,17.72,17.69,17.7,44800.0,14.0609,14.0609,14.0371,14.045,44800.0
2007-09-20 11:40:00,17.7,17.7,17.69,17.69,34000.0,14.045,14.045,14.0371,14.0371,34000.0
2007-09-20 11:50:00,17.69,17.71,17.69,17.71,32800.0,14.0371,14.053,14.0371,14.053,32800.0
2007-09-20 12:00:00,17.71,17.74,17.71,17.73,24800.0,14.053,14.0768,14.053,14.0688,24800.0
2007-09-20 12:10:00,17.73,17.74,17.73,17.73,12000.0,14.0688,14.0768,14.0688,14.0688,12000.0
2007-09-20 12:20:00,17.73,17.74,17.71,17.71,23600.0,14.0688,14.0768,14.053,14.053,23600.0
2007-09-20 12:30:00,17.71,17.71,17.7,17.7,30000.0,14.053,14.053,14.045,14.045,30000.0
2007-09-20 12:40:00,17.7,17.71,17.7,17.71,18400.0,14.045,14.053,14.045,14.053,18400.0
2007-09-20 12:50:00,17.71,17.71,17.71,17.71,13200.0,14.053,14.053,14.053,14.053,13200.0
2007-09-20 13:00:00,17.71,17.72,17.71,17.71,30800.0,14.053,14.0609,14.053,14.053,30800.0
2007-09-20 13:10:00,17.71,17.71,17.7,17.71,22400.0,14.053,14.053,14.045,14.053,22400.0
2007-09-20 13:20:00,17.71,17.71,17.68,17.7,9200.0,14.053,14.053,14.0291,14.045,9200.0
2007-09-20 13:30:00,17.7,17.7,17.67,17.69,17600.0,14.045,14.045,14.0212,14.0371,17600.0
2007-09-20 13:40:00,17.7,17.71,17.69,17.7,9600.0,14.045,14.053,14.0371,14.045,9600.0
2007-09-20 13:50:00,17.71,17.71,17.69,17.7,19600.0,14.053,14.053,14.0371,14.045,19600.0
2007-09-20 14:00:00,17.71,17.71,17.69,17.69,21600.0,14.053,14.053,14.0371,14.0371,21600.0
2007-09-20 14:10:00,17.69,17.71,17.69,17.71,16400.0,14.0371,14.053,14.0371,14.053,16400.0
2007-09-20 14:20:00,17.71,17.71,17.68,17.69,40800.0,14.053,14.053,14.0291,14.0371,40800.0
2007-09-20 14:30:00,17.68,17.68,17.67,17.68,16400.0,14.0291,14.0291,14.0212,14.0291,16400.0
2007-09-20 14:40:00,17.68,17.69,17.65,17.65,52000.0,14.0291,14.0371,14.0053,14.0053,52000.0
2007-09-20 14:50:00,17.65,17.67,17.65,17.66,24400.0,14.0053,14.0212,14.0053,14.0133,24400.0
2007-09-20 15:00:00,17.66,17.66,17.64,17.65,71200.0,14.0133,14.0133,13.9974,14.0053,71200.0
2007-09-20 15:10:00,17.66,17.69,17.65,17.68,60000.0,14.0133,14.0371,14.0053,14.0291,60000.0
2007-09-20 15:20:00,17.68,17.68,17.68,17.68,30800.0,14.0291,14.0291,14.0291,14.0291,30800.0
2007-09-20 15:30:00,17.67,17.67,17.66,17.67,14000.0,14.0212,14.0212,14.0133,14.0212,14000.0
2007-09-20 15:40:00,17.67,17.69,17.67,17.67,54800.0,14.0212,14.0371,14.0212,14.0212,54800.0
2007-09-20 15:50:00,17.68,17.68,17.65,17.66,62800.0,14.0291,14.0291,14.0053,14.0133,62800.0
2007-09-20 16:00:00,17.66,17.66,17.66,17.66,0.0,14.0133,14.0133,14.0133,14.0133,0.0
2007-09-20 16:10:00,17.66,17.66,17.66,17.66,0.0,14.0133,14.0133,14.0133,14.0133,0.0
2007-09-21 09:30:00,17.77,17.79,17.75,17.78,50400.0,14.1006,14.1164,14.0847,14.1085,50400.0
2007-09-21 09:40:00,17.78,17.78,17.75,17.75,8400.0,14.1085,14.1085,14.0847,14.0847,8400.0
2007-09-21 09:50:00,17.76,17.77,17.75,17.75,15600.0,14.0926,14.1006,14.0847,14.0847,15600.0
2007-09-21 10:00:00,17.75,17.79,17.75,17.78,47200.0,14.0847,14.1164,14.0847,14.1085,47200.0
2007-09-21 10:10:00,17.79,17.79,17.77,17.77,60000.0,14.1164,14.1164,14.1006,14.1006,60000.0
2007-09-21 10:20:00,17.78,17.78,17.76,17.77,29600.0,14.1085,14.1085,14.0926,14.1006,29600.0
2007-09-21 10:30:00,17.77,17.77,17.75,17.77,24000.0,14.1006,14.1006,14.0847,14.1006,24000.0
2007-09-21 10:40:00,17.77,17.77,17.75,17.75,51200.0,14.1006,14.1006,14.0847,14.0847,51200.0
2007-09-21 10:50:00,17.75,17.77,17.75,17.77,8800.0,14.0847,14.1006,14.0847,14.1006,8800.0
2007-09-21 11:00:00,17.78,17.79,17.78,17.79,36000.0,14.1085,14.1164,14.1085,14.1164,36000.0
2007-09-21 11:10:00,17.78,17.78,17.78,17.78,16800.0,14.1085,14.1085,14.1085,14.1085,16800.0
2007-09-21 11:20:00,17.78,17.79,17.78,17.79,16000.0,14.1085,14.1164,14.1085,14.1164,16000.0
2007-09-21 11:30:00,17.78,17.79,17.78,17.78,62000.0,14.1085,14.1164,14.1085,14.1085,62000.0
2007-09-21 11:40:00,17.78,17.79,17.78,17.79,23200.0,14.1085,14.1164,14.1085,14.1164,23200.0
2007-09-21 11:50:00,17.79,17.8,17.79,17.79,12400.0,14.1164,14.1244,14.1164,14.1164,12400.0
2007-09-21 12:00:00,17.79,17.8,17.78,17.79,41600.0,14.1164,14.1244,14.1085,14.1164,41600.0
2007-09-21 12:10:00,17.79,17.8,17.79,17.79,24800.0,14.1164,14.1244,14.1164,14.1164,24800.0
2007-09-21 12:20:00,17.79,17.79,17.78,17.78,184800.0,14.1164,14.1164,14.1085,14.1085,184800.0
2007-09-21 12:30:00,17.79,17.81,17.79,17.8,32800.0,14.1164,14.1323,14.1164,14.1244,32800.0
2007-09-21 12:40:00,17.8,17.8,17.79,17.79,17200.0,14.1244,14.1244,14.1164,14.1164,17200.0
2007-09-21 12:50:00,17.8,17.8,17.78,17.79,82400.0,14.1244,14.1244,14.1085,14.1164,82400.0
2007-09-21 13:00:00,17.79,17.79,17.78,17.79,113600.0,14.1164,14.1164,14.1085,14.1164,113600.0
2007-09-21 13:10:00,17.79,17.79,17.78,17.78,46000.0,14.1164,14.1164,14.1085,14.1085,46000.0
2007-09-21 13:20:00,17.78,17.79,17.78,17.79,86800.0,14.1085,14.1164,14.1085,14.1164,86800.0
2007-09-21 13:30:00,17.79,17.79,17.78,17.79,13200.0,14.1164,14.1164,14.1085,14.1164,13200.0
2007-09-21 13:40:00,17.79,17.79,17.78,17.78,13200.0,14.1164,14.1164,14.1085,14.1085,13200.0
2007-09-21 13:50:00,17.77,17.78,17.75,17.75,51600.0,14.1006,14.1085,14.0847,14.0847,51600.0
2007-09-21 14:00:00,17.76,17.77,17.75,17.77,26000.0,14.0926,14.1006,14.0847,14.1006,26000.0
2007-09-21 14:10:00,17.75,17.77,17.75,17.75,21200.0,14.0847,14.1006,14.0847,14.0847,21200.0
2007-09-21 14:20:00,17.76,17.77,17.76,17.77,20400.0,14.0926,14.1006,14.0926,14.1006,20400.0
2007-09-21 14:30:00,17.77,17.77,17.76,17.76,24800.0,14.1006,14.1006,14.0926,14.0926,24800.0
2007-09-21 14:40:00,17.75,17.77,17.74,17.76,66800.0,14.0847,14.1006,14.0768,14.0926,66800.0
2007-09-21 14:50:00,17.76,17.76,17.75,17.75,8400.0,14.0926,14.0926,14.0847,14.0847,8400.0
2007-09-21 15:00:00,17.75,17.77,17.75,17.77,20000.0,14.0847,14.1006,14.0847,14.1006,20000.0
2007-09-21 15:10:00,17.77,17.78,17.77,17.77,59200.0,14.1006,14.1085,14.1006,14.1006,59200.0
2007-09-21 15:20:00,17.77,17.78,17.75,17.76,48800.0,14.1006,14.1085,14.0847,14.0926,48800.0
2007-09-21 15:30:00,17.76,17.76,17.75,17.76,88000.0,14.0926,14.0926,14.0847,14.0926,88000.0
2007-09-21 15:40:00,17.75,17.77,17.75,17.75,84800.0,14.0847,14.1006,14.0847,14.0847,84800.0
2007-09-21 15:50:00,17.75,17.75,17.73,17.74,53600.0,14.0847,14.0847,14.0688,14.0768,53600.0
2007-09-21 16:00:00,17.72,17.72,17.72,17.72,400.0,14.0609,14.0609,14.0609,14.0609,400.0
2007-09-21 16:10:00,17.72,17.72,17.72,17.72,0.0,14.0609,14.0609,14.0609,14.0609,0.0
2007-09-24 09:30:00,17.71,17.71,17.71,17.71,76800.0,14.053,14.053,14.053,14.053,76800.0
2007-09-24 09:40:00,17.71,17.73,17.71,17.72,6400.0,14.053,14.0688,14.053,14.0609,6400.0
2007-09-24 09:50:00,17.72,17.72,17.69,17.7,14000.0,14.0609,14.0609,14.0371,14.045,14000.0
2007-09-24 10:00:00,17.7,17.72,17.7,17.7,11200.0,14.045,14.0609,14.045,14.045,11200.0
2007-09-24 10:10:00,17.7,17.72,17.7,17.72,8400.0,14.045,14.0609,14.045,14.0609,8400.0
2007-09-24 10:20:00,17.72,17.78,17.71,17.78,23200.0,14.0609,14.1085,14.053,14.1085,23200.0
2007-09-24 10:30:00,17.79,17.79,17.77,17.78,28000.0,14.1164,14.1164,14.1006,14.1085,28000.0
2007-09-24 10:40:00,17.77,17.78,17.76,17.76,20000.0,14.1006,14.1085,14.0926,14.0926,20000.0
2007-09-24 10:50:00,17.76,17.77,17.75,17.77,14400.0,14.0926,14.1006,14.0847,14.1006,14400.0
2007-09-24 11:00:00,17.77,17.77,17.75,17.75,36000.0,14.1006,14.1006,14.0847,14.0847,36000.0
2007-09-24 11:10:00,17.75,17.77,17.75,17.77,12800.0,14.0847,14.1006,14.0847,14.1006,12800.0
2007-09-24 11:20:00,17.77,17.79,17.77,17.78,34400.0,14.1006,14.1164,14.1006,14.1085,34400.0
2007-09-24 11:30:00,17.78,17.78,17.77,17.77,10800.0,14.1085,14.1085,14.1006,14.1006,10800.0
2007-09-24 11:40:00,17.76,17.77,17.76,17.77,19600.0,14.0926,14.1006,14.0926,14.1006,19600.0
2007-09-24 11:50:00,17.77,17.78,17.77,17.77,32000.0,14.1006,14.1085,14.1006,14.1006,32000.0
2007-09-24 12:00:00,17.77,17.78,17.77,17.77,5600.0,14.1006,14.1085,14.1006,14.1006,5600.0
2007-09-24 12:10:00,17.77,17.78,17.76,17.77,46800.0,14.1006,14.1085,14.0926,14.1006,46800.0
2007-09-24 12:20:00,17.77,17.77,17.76,17.77,130800.0,14.1006,14.1006,14.0926,14.1006,130800.0
2007-09-24 12:30:00,17.77,17.77,17.75,17.77,120400.0,14.1006,14.1006,14.0847,14.1006,120400.0
2007-09-24 12:40:00,17.76,17.77,17.75,17.76,5600.0,14.0926,14.1006,14.0847,14.0926,5600.0
2007-09-24 12:50:00,17.75,17.76,17.75,17.75,47200.0,14.0847,14.0926,14.0847,14.0847,47200.0
2007-09-24 13:00:00,17.75,17.75,17.75,17.75,6800.0,14.0847,14.0847,14.0847,14.0847,6800.0
2007-09-24 13:10:00,17.75,17.75,17.73,17.73,9600.0,14.0847,14.0847,14.0688,14.0688,9600.0
2007-09-24 13:20:00,17.73,17.73,17.71,17.72,42400.0,14.0688,14.0688,14.053,14.0609,42400.0
2007-09-24 13:30:00,17.71,17.71,17.68,17.7,308000.0,14.053,14.053,14.0291,14.045,308000.0
2007-09-24 13:40:00,17.7,17.7,17.67,17.67,32800.0,14.045,14.045,14.0212,14.0212,32800.0
2007-09-24 13:50:00,17.67,17.69,17.67,17.68,31600.0,14.0212,14.0371,14.0212,14.0291,31600.0
2007-09-24 14:00:00,17.69,17.7,17.68,17.7,42400.0,14.0371,14.045,14.0291,14.045,42400.0
2007-09-24 14:10:00,17.7,17.7,17.68,17.69,16800.0,14.045,14.045,14.0291,14.0371,16800.0
2007-09-24 14:20:00,17.69,17.69,17.66,17.66,27600.0,14.0371,14.0371,14.0133,14.0133,27600.0
2007-09-24 14:30:00,17.66,17.67,17.64,17.67,37600.0,14.0133,14.0212,13.9974,14.0212,37600.0
2007-09-24 14:40:00,17.67,17.67,17.65,17.65,80400.0,14.0212,14.0212,14.0053,14.0053,80400.0
2007-09-24 14:50:00,17.67,17.67,17.66,17.67,52800.0,14.0212,14.0212,14.0133,14.0212,52800.0
2007-09-24 15:00:00,17.66,17.67,17.64,17.66,89200.0,14.0133,14.0212,13.9974,14.0133,89200.0
2007-09-24 15:10:00,17.65,17.66,17.64,17.66,30800.0,14.0053,14.0133,13.9974,14.0133,30800.0
2007-09-24 15:20:00,17.66,17.68,17.66,17.68,31600.0,14.0133,14.0291,14.0133,14.0291,31600.0
2007-09-24 15:30:00,17.68,17.68,17.66,17.67,26000.0,14.0291,14.0291,14.0133,14.0212,26000.0
2007-09-24 15:40:00,17.67,17.68,17.66,17.67,46400.0,14.0212,14.0291,14.0133,14.0212,46400.0
2007-09-24 15:50:00,17.67,17.67,17.65,17.67,25200.0,14.0212,14.0212,14.0053,14.0212,25200.0
2007-09-24 16:00:00,17.66,17.66,17.66,17.66,800.0,14.0133,14.0133,14.0133,14.0133,800.0
2007-09-24 16:10:00,17.66,17.66,17.66,17.66,0.0,14.0133,14.0133,14.0133,14.0133,0.0
2007-09-25 09:30:00,17.56,17.57,17.55,17.56,34000.0,13.9339,13.9419,13.926,13.9339,34000.0
2007-09-25 09:40:00,17.57,17.58,17.56,17.58,7600.0,13.9419,13.9498,13.9339,13.9498,7600.0
2007-09-25 09:50:00,17.58,17.59,17.56,17.57,22000.0,13.9498,13.9577,13.9339,13.9419,22000.0
2007-09-25 10:00:00,17.57,17.59,17.54,17.59,48400.0,13.9419,13.9577,13.9181,13.9577,48400.0
2007-09-25 10:10:00,17.6,17.64,17.6,17.62,63600.0,13.9657,13.9974,13.9657,13.9815,63600.0
2007-09-25 10:20:00,17.63,17.63,17.6,17.61,54800.0,13.9895,13.9895,13.9657,13.9736,54800.0
2007-09-25 10:30:00,17.61,17.65,17.61,17.65,8000.0,13.9736,14.0053,13.9736,14.0053,8000.0
2007-09-25 10:40:00,17.65,17.66,17.64,17.65,28800.0,14.0053,14.0133,13.9974,14.0053,28800.0
2007-09-25 10:50:00,17.65,17.65,17.64,17.64,22400.0,14.0053,14.0053,13.9974,13.9974,22400.0
2007-09-25 11:00:00,17.64,17.68,17.64,17.66,32400.0,13.9974,14.0291,13.9974,14.0133,32400.0
2007-09-25 11:10:00,17.66,17.67,17.65,17.65,18800.0,14.0133,14.0212,14.0053,14.0053,18800.0
2007-09-25 11:20:00,17.64,17.65,17.63,17.64,32400.0,13.9974,14.0053,13.9895,13.9974,32400.0
2007-09-25 11:30:00,17.64,17.64,17.62,17.62,27200.0,13.9974,13.9974,13.9815,13.9815,27200.0
2007-09-25 11:40:00,17.62,17.63,17.61,17.62,28000.0,13.9815,13.9895,13.9736,13.9815,28000.0
2007-09-25 11:50:00,17.63,17.63,17.61,17.63,18000.0,13.9895,13.9895,13.9736,13.9895,18000.0
2007-09-25 12:00:00,17.63,17.63,17.62,17.63,24800.0,13.9895,13.9895,13.9815,13.9895,24800.0
2007-09-25 12:10:00,17.62,17.62,17.61,17.61,15600.0,13.9815,13.9815,13.9736,13.9736,15600.0
2007-09-25 12:20:00,17.62,17.63,17.62,17.63,24400.0,13.9815,13.9895,13.9815,13.9895,24400.0
2007-09-25 12:30:00,17.63,17.63,17.61,17.61,24000.0,13.9895,13.9895,13.9736,13.9736,24000.0
2007-09-25 12:40:00,17.61,17.65,17.61,17.64,51600.0,13.9736,14.0053,13.9736,13.9974,51600.0
2007-09-25 12:50:00,17.64,17.64,17.63,17.64,25600.0,13.9974,13.9974,13.9895,13.9974,25600.0
2007-09-25 13:00:00,17.64,17.65,17.63,17.64,44000.0,13.9974,14.0053,13.9895,13.9974,44000.0
2007-09-25 13:10:00,17.64,17.67,17.64,17.65,40400.0,13.9974,14.0212,13.9974,14.0053,40400.0
2007-09-25 13:20:00,17.65,17.66,17.65,17.66,17600.0,14.0053,14.0133,14.0053,14.0133,17600.0
2007-09-25 13:30:00,17.66,17.67,17.65,17.66,17600.0,14.0133,14.0212,14.0053,14.0133,17600.0
2007-09-25 13:40:00,17.65,17.65,17.64,17.64,8400.0,14.0053,14.0053,13.9974,13.9974,8400.0
2007-09-25 13:50:00,17.64,17.66,17.64,17.66,15600.0,13.9974,14.0133,13.9974,14.0133,15600.0
2007-09-25 14:00:00,17.65,17.65,17.64,17.64,47200.0,14.0053,14.0053,13.9974,13.9974,47200.0
2007-09-25 14:10:00,17.64,17.65,17.64,17.64,31200.0,13.9974,14.0053,13.9974,13.9974,31200.0
2007-09-25 14:20:00,17.64,17.66,17.64,17.65,54000.0,13.9974,14.0133,13.9974,14.0053,54000.0
2007-09-25 14:30:00,17.65,17.65,17.64,17.64,70000.0,14.0053,14.0053,13.9974,13.9974,70000.0
2007-09-25 14:40:00,17.64,17.67,17.64,17.66,14000.0,13.9974,14.0212,13.9974,14.0133,14000.0
2007-09-25 14:50:00,17.66,17.67,17.65,17.67,26000.0,14.0133,14.0212,14.0053,14.0212,26000.0
2007-09-25 15:00:00,17.68,17.68,17.66,17.66,18800.0,14.0291,14.0291,14.0133,14.0133,18800.0
2007-09-25 15:10:00,17.66,17.67,17.65,17.65,58400.0,14.0133,14.0212,14.0053,14.0053,58400.0
2007-09-25 15:20:00,17.65,17.67,17.65,17.66,160400.0,14.0053,14.0212,14.0053,14.0133,160400.0
2007-09-25 15:30:00,17.66,17.66,17.65,17.65,160400.0,14.0133,14.0133,14.0053,14.0053,160400.0
2007-09-25 15:40:00,17.65,17.65,17.64,17.64,89600.0,14.0053,14.0053,13.9974,13.9974,89600.0
2007-09-25 15:50:00,17.64,17.69,17.64,17.69,60800.0,13.9974,14.0371,13.9974,14.0371,60800.0
2007-09-25 16:00:00,17.69,17.69,17.69,17.69,0.0,14.0371,14.0371,14.0371,14.0371,0.0
2007-09-25 16:10:00,17.69,17.69,17.69,17.69,0.0,14.0371,14.0371,14.0371,14.0371,0.0
2007-09-26 09:30:00,17.69,17.72,17.69,17.72,70400.0,14.0765,14.1004,14.0765,14.1004,70400.0
2007-09-26 09:40:00,17.71,17.71,17.68,17.69,33600.0,14.0924,14.0924,14.0686,14.0765,33600.0
2007-09-26 09:50:00,17.69,17.7,17.69,17.7,16400.0,14.0765,14.0845,14.0765,14.0845,16400.0
2007-09-26 10:00:00,17.7,17.72,17.7,17.7,14800.0,14.0845,14.1004,14.0845,14.0845,14800.0
2007-09-26 10:10:00,17.7,17.7,17.68,17.7,9600.0,14.0845,14.0845,14.0686,14.0845,9600.0
2007-09-26 10:20:00,17.7,17.71,17.7,17.71,18000.0,14.0845,14.0924,14.0845,14.0924,18000.0
2007-09-26 10:30:00,17.7,17.7,17.68,17.68,77200.0,14.0845,14.0845,14.0686,14.0686,77200.0
2007-09-26 10:40:00,17.68,17.68,17.67,17.67,13600.0,14.0686,14.0686,14.0606,14.0606,13600.0
2007-09-26 10:50:00,17.68,17.69,17.68,17.69,199600.0,14.0686,14.0765,14.0686,14.0765,199600.0
2007-09-26 11:00:00,17.7,17.73,17.7,17.71,26400.0,14.0845,14.1084,14.0845,14.0924,26400.0
2007-09-26 11:10:00,17.71,17.74,17.71,17.74,24800.0,14.0924,14.1163,14.0924,14.1163,24800.0
2007-09-26 11:20:00,17.73,17.74,17.73,17.74,95200.0,14.1084,14.1163,14.1084,14.1163,95200.0
2007-09-26 11:30:00,17.73,17.73,17.73,17.73,94800.0,14.1084,14.1084,14.1084,14.1084,94800.0
2007-09-26 11:40:00,17.73,17.74,17.73,17.74,118000.0,14.1084,14.1163,14.1084,14.1163,118000.0
2007-09-26 11:50:00,17.74,17.74,17.73,17.73,34400.0,14.1163,14.1163,14.1084,14.1084,34400.0
2007-09-26 12:00:00,17.73,17.74,17.72,17.72,14400.0,14.1084,14.1163,14.1004,14.1004,14400.0
2007-09-26 12:10:00,17.71,17.72,17.71,17.72,8400.0,14.0924,14.1004,14.0924,14.1004,8400.0
2007-09-26 12:20:00,17.72,17.72,17.72,17.72,13200.0,14.1004,14.1004,14.1004,14.1004,13200.0
2007-09-26 12:30:00,17.73,17.73,17.72,17.73,9200.0,14.1084,14.1084,14.1004,14.1084,9200.0
2007-09-26 12:40:00,17.73,17.73,17.7,17.71,72000.0,14.1084,14.1084,14.0845,14.0924,72000.0
2007-09-26 12:50:00,17.71,17.71,17.71,17.71,66000.0,14.0924,14.0924,14.0924,14.0924,66000.0
2007-09-26 13:00:00,17.71,17.72,17.71,17.71,110800.0,14.0924,14.1004,14.0924,14.0924,110800.0
2007-09-26 13:10:00,17.71,17.72,17.71,17.72,36400.0,14.0924,14.1004,14.0924,14.1004,36400.0
2007-09-26 13:20:00,17.72,17.72,17.72,17.72,12800.0,14.1004,14.1004,14.1004,14.1004,12800.0
2007-09-26 13:30:00,17.71,17.71,17.68,17.7,50400.0,14.0924,14.0924,14.0686,14.0845,50400.0
2007-09-26 13:40:00,17.69,17.69,17.67,17.68,108400.0,14.0765,14.0765,14.0606,14.0686,108400.0
2007-09-26 13:50:00,17.68,17.68,17.66,17.66,60400.0,14.0686,14.0686,14.0527,14.0527,60400.0
2007-09-26 14:00:00,17.66,17.68,17.66,17.68,42400.0,14.0527,14.0686,14.0527,14.0686,42400.0
2007-09-26 14:10:00,17.68,17.69,17.67,17.68,10400.0,14.0686,14.0765,14.0606,14.0686,10400.0
2007-09-26 14:20:00,17.69,17.69,17.68,17.68,16000.0,14.0765,14.0765,14.0686,14.0686,16000.0
2007-09-26 14:30:00,17.68,17.69,17.68,17.68,15600.0,14.0686,14.0765,14.0686,14.0686,15600.0
2007-09-26 14:40:00,17.67,17.68,17.67,17.68,6000.0,14.0606,14.0686,14.0606,14.0686,6000.0
2007-09-26 14:50:00,17.68,17.7,17.68,17.68,55600.0,14.0686,14.0845,14.0686,14.0686,55600.0
2007-09-26 15:00:00,17.69,17.72,17.69,17.72,22800.0,14.0765,14.1004,14.0765,14.1004,22800.0
2007-09-26 15:10:00,17.72,17.75,17.72,17.75,66400.0,14.1004,14.1243,14.1004,14.1243,66400.0
2007-09-26 15:20:00,17.75,17.76,17.74,17.76,19200.0,14.1243,14.1322,14.1163,14.1322,19200.0
2007-09-26 15:30:00,17.76,17.76,17.72,17.73,114000.0,14.1322,14.1322,14.1004,14.1084,114000.0
2007-09-26 15:40:00,17.73,17.74,17.72,17.72,41200.0,14.1084,14.1163,14.1004,14.1004,41200.0
2007-09-26 15:50:00,17.73,17.74,17.71,17.72,55200.0,14.1084,14.1163,14.0924,14.1004,55200.0
2007-09-26 16:00:00,17.73,17.73,17.73,17.73,800.0,14.1084,14.1084,14.1084,14.1084,800.0
2007-09-26 16:10:00,17.73,17.73,17.73,17.73,0.0,14.1084,14.1084,14.1084,14.1084,0.0
2007-09-27 09:30:00,17.78,17.81,17.78,17.79,48000.0,14.1481,14.172,14.1481,14.1561,48000.0
2007-09-27 09:40:00,17.8,17.8,17.77,17.77,103200.0,14.1641,14.1641,14.1402,14.1402,103200.0
2007-09-27 09:50:00,17.77,17.79,17.76,17.77,33200.0,14.1402,14.1561,14.1322,14.1402,33200.0
2007-09-27 10:00:00,17.76,17.79,17.75,17.77,34000.0,14.1322,14.1561,14.1243,14.1402,34000.0
2007-09-27 10:10:00,17.76,17.77,17.74,17.77,16800.0,14.1322,14.1402,14.1163,14.1402,16800.0
2007-09-27 10:20:00,17.78,17.78,17.76,17.76,8400.0,14.1481,14.1481,14.1322,14.1322,8400.0
2007-09-27 10:30:00,17.77,17.79,17.76,17.79,39600.0,14.1402,14.1561,14.1322,14.1561,39600.0
2007-09-27 10:40:00,17.79,17.79,17.78,17.78,13200.0,14.1561,14.1561,14.1481,14.1481,13200.0
2007-09-27 10:50:00,17.77,17.8,17.77,17.78,19200.0,14.1402,14.1641,14.1402,14.1481,19200.0
2007-09-27 11:00:00,17.78,17.79,17.78,17.79,29600.0,14.1481,14.1561,14.1481,14.1561,29600.0
2007-09-27 11:10:00,17.79,17.79,17.77,17.77,11600.0,14.1561,14.1561,14.1402,14.1402,11600.0
2007-09-27 11:20:00,17.77,17.77,17.74,17.75,6800.0,14.1402,14.1402,14.1163,14.1243,6800.0
2007-09-27 11:30:00,17.74,17.75,17.74,17.75,58000.0,14.1163,14.1243,14.1163,14.1243,58000.0
2007-09-27 11:40:00,17.75,17.76,17.74,17.75,108400.0,14.1243,14.1322,14.1163,14.1243,108400.0
2007-09-27 11:50:00,17.75,17.75,17.75,17.75,9600.0,14.1243,14.1243,14.1243,14.1243,9600.0
2007-09-27 12:00:00,17.75,17.76,17.74,17.74,4000.0,14.1243,14.1322,14.1163,14.1163,4000.0
2007-09-27 12:10:00,17.74,17.75,17.73,17.74,78800.0,14.1163,14.1243,14.1084,14.1163,78800.0
2007-09-27 12:20:00,17.75,17.75,17.75,17.75,14800.0,14.1243,14.1243,14.1243,14.1243,14800.0
2007-09-27 12:30:00,17.76,17.77,17.76,17.76,22800.0,14.1322,14.1402,14.1322,14.1322,22800.0
2007-09-27 12:40:00,17.75,17.77,17.75,17.76,6800.0,14.1243,14.1402,14.1243,14.1322,6800.0
2007-09-27 12:50:00,17.77,17.77,17.76,17.76,34000.0,14.1402,14.1402,14.1322,14.1322,34000.0
2007-09-27 13:00:00,17.76,17.78,17.75,17.76,17600.0,14.1322,14.1481,14.1243,14.1322,17600.0
2007-09-27 13:10:00,17.76,17.77,17.76,17.77,6000.0,14.1322,14.1402,14.1322,14.1402,6000.0
2007-09-27 13:20:00,17.77,17.77,17.75,17.77,21600.0,14.1402,14.1402,14.1243,14.1402,21600.0
2007-09-27 13:30:00,17.76,17.77,17.75,17.75,155200.0,14.1322,14.1402,14.1243,14.1243,155200.0
2007-09-27 13:40:00,17.75,17.75,17.74,17.75,38000.0,14.1243,14.1243,14.1163,14.1243,38000.0
2007-09-27 13:50:00,17.75,17.77,17.75,17.76,74800.0,14.1243,14.1402,14.1243,14.1322,74800.0
2007-09-27 14:00:00,17.77,17.79,17.77,17.78,114000.0,14.1402,14.1561,14.1402,14.1481,114000.0
2007-09-27 14:10:00,17.78,17.79,17.78,17.78,10400.0,14.1481,14.1561,14.1481,14.1481,10400.0
2007-09-27 14:20:00,17.78,17.8,17.78,17.8,80800.0,14.1481,14.1641,14.1481,14.1641,80800.0
2007-09-27 14:30:00,17.79,17.79,17.77,17.77,17200.0,14.1561,14.1561,14.1402,14.1402,17200.0
2007-09-27 14:40:00,17.76,17.77,17.75,17.76,10400.0,14.1322,14.1402,14.1243,14.1322,10400.0
2007-09-27 14:50:00,17.77,17.78,17.77,17.78,29200.0,14.1402,14.1481,14.1402,14.1481,29200.0
2007-09-27 15:00:00,17.78,17.79,17.78,17.78,33200.0,14.1481,14.1561,14.1481,14.1481,33200.0
2007-09-27 15:10:00,17.79,17.8,17.79,17.79,29200.0,14.1561,14.1641,14.1561,14.1561,29200.0
2007-09-27 15:20:00,17.8,17.81,17.8,17.8,32400.0,14.1641,14.172,14.1641,14.1641,32400.0
2007-09-27 15:30:00,17.81,17.81,17.79,17.79,14800.0,14.172,14.172,14.1561,14.1561,14800.0
2007-09-27 15:40:00,17.79,17.8,17.78,17.8,25200.0,14.1561,14.1641,14.1481,14.1641,25200.0
2007-09-27 15:50:00,17.8,17.8,17.79,17.8,133600.0,14.1641,14.1641,14.1561,14.1641,133600.0
2007-09-27 16:00:00,17.8,17.8,17.8,17.8,0.0,14.1641,14.1641,14.1641,14.1641,0.0
2007-09-27 16:10:00,17.8,17.8,17.8,17.8,0.0,14.1641,14.1641,14.1641,14.1641,0.0
2007-09-28 09:30:00,17.8,17.81,17.8,17.81,33600.0,14.1641,14.172,14.1641,14.172,33600.0
2007-09-28 09:40:00,17.81,17.84,17.81,17.83,50000.0,14.172,14.1959,14.172,14.1879,50000.0
2007-09-28 09:50:00,17.82,17.83,17.82,17.82,3200.0,14.18,14.1879,14.18,14.18,3200.0
2007-09-28 10:00:00,17.83,17.84,17.81,17.81,16000.0,14.1879,14.1959,14.172,14.172,16000.0
2007-09-28 10:10:00,17.8,17.81,17.78,17.79,74000.0,14.1641,14.172,14.1481,14.1561,74000.0
2007-09-28 10:20:00,17.79,17.79,17.77,17.77,7200.0,14.1561,14.1561,14.1402,14.1402,7200.0
2007-09-28 10:30:00,17.75,17.75,17.73,17.75,22000.0,14.1243,14.1243,14.1084,14.1243,22000.0
2007-09-28 10:40:00,17.75,17.76,17.73,17.74,19200.0,14.1243,14.1322,14.1084,14.1163,19200.0
2007-09-28 10:50:00,17.75,17.77,17.75,17.77,34400.0,14.1243,14.1402,14.1243,14.1402,34400.0
2007-09-28 11:00:00,17.77,17.78,17.76,17.76,121600.0,14.1402,14.1481,14.1322,14.1322,121600.0
2007-09-28 11:10:00,17.75,17.77,17.75,17.77,135200.0,14.1243,14.1402,14.1243,14.1402,135200.0
2007-09-28 11:20:00,17.77,17.79,17.77,17.77,287200.0,14.1402,14.1561,14.1402,14.1402,287200.0
2007-09-28 11:30:00,17.77,17.78,17.75,17.76,19200.0,14.1402,14.1481,14.1243,14.1322,19200.0
2007-09-28 11:40:00,17.76,17.78,17.76,17.77,6800.0,14.1322,14.1481,14.1322,14.1402,6800.0
2007-09-28 11:50:00,17.76,17.77,17.76,17.76,14000.0,14.1322,14.1402,14.1322,14.1322,14000.0
2007-09-28 12:00:00,17.76,17.77,17.76,17.76,2000.0,14.1322,14.1402,14.1322,14.1322,2000.0
2007-09-28 12:10:00,17.75,17.75,17.75,17.75,32000.0,14.1243,14.1243,14.1243,14.1243,32000.0
2007-09-28 12:20:00,17.75,17.75,17.75,17.75,6800.0,14.1243,14.1243,14.1243,14.1243,6800.0
2007-09-28 12:30:00,17.76,17.77,17.76,17.76,15600.0,14.1322,14.1402,14.1322,14.1322,15600.0
2007-09-28 12:40:00,17.77,17.77,17.75,17.75,9200.0,14.1402,14.1402,14.1243,14.1243,9200.0
2007-09-28 12:50:00,17.75,17.77,17.75,17.76,15200.0,14.1243,14.1402,14.1243,14.1322,15200.0
2007-09-28 13:00:00,17.77,17.77,17.76,17.77,8400.0,14.1402,14.1402,14.1322,14.1402,8400.0
2007-09-28 13:10:00,17.77,17.79,17.77,17.79,54800.0,14.1402,14.1561,14.1402,14.1561,54800.0
2007-09-28 13:20:00,17.78,17.78,17.77,17.77,9200.0,14.1481,14.1481,14.1402,14.1402,9200.0
2007-09-28 13:30:00,17.78,17.79,17.78,17.78,2800.0,14.1481,14.1561,14.1481,14.1481,2800.0
2007-09-28 13:40:00,17.78,17.79,17.78,17.78,5600.0,14.1481,14.1561,14.1481,14.1481,5600.0
2007-09-28 13:50:00,17.77,17.79,17.77,17.78,15600.0,14.1402,14.1561,14.1402,14.1481,15600.0
2007-09-28 14:00:00,17.79,17.8,17.79,17.79,89200.0,14.1561,14.1641,14.1561,14.1561,89200.0
2007-09-28 14:10:00,17.79,17.79,17.77,17.77,28000.0,14.1561,14.1561,14.1402,14.1402,28000.0
2007-09-28 14:20:00,17.77,17.77,17.75,17.75,32000.0,14.1402,14.1402,14.1243,14.1243,32000.0
2007-09-28 14:30:00,17.75,17.77,17.75,17.76,58000.0,14.1243,14.1402,14.1243,14.1322,58000.0
2007-09-28 14:40:00,17.77,17.77,17.76,17.76,59200.0,14.1402,14.1402,14.1322,14.1322,59200.0
2007-09-28 14:50:00,17.75,17.76,17.74,17.75,42800.0,14.1243,14.1322,14.1163,14.1243,42800.0
2007-09-28 15:00:00,17.75,17.75,17.73,17.73,30400.0,14.1243,14.1243,14.1084,14.1084,30400.0
2007-09-28 15:10:00,17.72,17.72,17.7,17.71,65600.0,14.1004,14.1004,14.0845,14.0924,65600.0
2007-09-28 15:20:00,17.72,17.73,17.72,17.73,36400.0,14.1004,14.1084,14.1004,14.1084,36400.0
2007-09-28 15:30:00,17.74,17.75,17.73,17.73,46400.0,14.1163,14.1243,14.1084,14.1084,46400.0
2007-09-28 15:40:00,17.74,17.76,17.73,17.75,97600.0,14.1163,14.1322,14.1084,14.1243,97600.0
2007-09-28 15:50:00,17.75,17.77,17.74,17.74,96400.0,14.1243,14.1402,14.1163,14.1163,96400.0
2007-09-28 16:00:00,17.76,17.76,17.76,17.76,2000.0,14.1322,14.1322,14.1322,14.1322,2000.0
2007-09-28 16:10:00,17.76,17.76,17.76,17.76,0.0,14.1322,14.1322,14.1322,14.1322,0.0
2007-10-01 09:30:00,17.79,17.83,17.78,17.83,42000.0,14.1561,14.1879,14.1481,14.1879,42000.0
2007-10-01 09:40:00,17.82,17.86,17.81,17.86,54000.0,14.18,14.2118,14.172,14.2118,54000.0
2007-10-01 09:50:00,17.86,17.86,17.84,17.84,59600.0,14.2118,14.2118,14.1959,14.1959,59600.0
2007-10-01 10:00:00,17.84,17.88,17.84,17.87,111600.0,14.1959,14.2277,14.1959,14.2198,111600.0
2007-10-01 10:10:00,17.88,17.88,17.86,17.86,50400.0,14.2277,14.2277,14.2118,14.2118,50400.0
2007-10-01 10:20:00,17.86,17.87,17.85,17.85,86800.0,14.2118,14.2198,14.2039,14.2039,86800.0
2007-10-01 10:30:00,17.85,17.87,17.85,17.86,93200.0,14.2039,14.2198,14.2039,14.2118,93200.0
2007-10-01 10:40:00,17.86,17.86,17.83,17.86,118400.0,14.2118,14.2118,14.1879,14.2118,118400.0
2007-10-01 10:50:00,17.86,17.86,17.85,17.86,78800.0,14.2118,14.2118,14.2039,14.2118,78800.0
2007-10-01 11:00:00,17.86,17.86,17.85,17.86,74400.0,14.2118,14.2118,14.2039,14.2118,74400.0
2007-10-01 11:10:00,17.86,17.87,17.86,17.87,74400.0,14.2118,14.2198,14.2118,14.2198,74400.0
2007-10-01 11:20:00,17.87,17.87,17.86,17.87,179200.0,14.2198,14.2198,14.2118,14.2198,179200.0
2007-10-01 11:30:00,17.86,17.89,17.86,17.88,182800.0,14.2118,14.2357,14.2118,14.2277,182800.0
2007-10-01 11:40:00,17.88,17.9,17.88,17.9,55200.0,14.2277,14.2436,14.2277,14.2436,55200.0
2007-10-01 11:50:00,17.9,17.91,17.9,17.91,74400.0,14.2436,14.2516,14.2436,14.2516,74400.0
2007-10-01 12:00:00,17.91,17.92,17.91,17.92,97200.0,14.2516,14.2596,14.2516,14.2596,97200.0
2007-10-01 12:10:00,17.92,17.92,17.91,17.91,44800.0,14.2596,14.2596,14.2516,14.2516,44800.0
2007-10-01 12:20:00,17.92,17.93,17.92,17.93,64400.0,14.2596,14.2675,14.2596,14.2675,64400.0
2007-10-01 12:30:00,17.93,17.93,17.92,17.92,63200.0,14.2675,14.2675,14.2596,14.2596,63200.0
2007-10-01 12:40:00,17.92,17.92,17.92,17.92,27600.0,14.2596,14.2596,14.2596,14.2596,27600.0
2007-10-01 12:50:00,17.92,17.92,17.92,17.92,20000.0,14.2596,14.2596,14.2596,14.2596,20000.0
2007-10-01 13:00:00,17.92,17.92,17.92,17.92,37200.0,14.2596,14.2596,14.2596,14.2596,37200.0
2007-10-01 13:10:00,17.92,17.95,17.92,17.94,71600.0,14.2596,14.2834,14.2596,14.2755,71600.0
2007-10-01 13:20:00,17.94,17.96,17.94,17.96,62400.0,14.2755,14.2914,14.2755,14.2914,62400.0
2007-10-01 13:30:00,17.96,17.97,17.95,17.97,40800.0,14.2914,14.2993,14.2834,14.2993,40800.0
2007-10-01 13:40:00,17.97,17.98,17.96,17.96,98400.0,14.2993,14.3073,14.2914,14.2914,98400.0
2007-10-01 13:50:00,17.96,17.97,17.96,17.97,16400.0,14.2914,14.2993,14.2914,14.2993,16400.0
2007-10-01 14:00:00,17.97,17.99,17.97,17.99,74800.0,14.2993,14.3153,14.2993,14.3153,74800.0
2007-10-01 14:10:00,17.98,17.98,17.97,17.98,100800.0,14.3073,14.3073,14.2993,14.3073,100800.0
2007-10-01 14:20:00,17.98,17.98,17.97,17.97,63200.0,14.3073,14.3073,14.2993,14.2993,63200.0
2007-10-01 14:30:00,17.97,17.97,17.97,17.97,63600.0,14.2993,14.2993,14.2993,14.2993,63600.0
2007-10-01 14:40:00,17.97,17.98,17.97,17.98,98800.0,14.2993,14.3073,14.2993,14.3073,98800.0
2007-10-01 14:50:00,17.98,17.99,17.98,17.99,62800.0,14.3073,14.3153,14.3073,14.3153,62800.0
2007-10-01 15:00:00,17.98,18.0,17.98,17.99,58000.0,14.3073,14.3232,14.3073,14.3153,58000.0
2007-10-01 15:10:00,17.99,17.99,17.98,17.98,92800.0,14.3153,14.3153,14.3073,14.3073,92800.0
2007-10-01 15:20:00,17.98,17.99,17.97,17.98,98400.0,14.3073,14.3153,14.2993,14.3073,98400.0
2007-10-01 15:30:00,17.98,17.98,17.95,17.95,123200.0,14.3073,14.3073,14.2834,14.2834,123200.0
2007-10-01 15:40:00,17.95,17.97,17.94,17.96,96000.0,14.2834,14.2993,14.2755,14.2914,96000.0
2007-10-01 15:50:00,17.96,17.98,17.96,17.98,86000.0,14.2914,14.3073,14.2914,14.3073,86000.0
2007-10-01 16:00:00,17.97,17.97,17.97,17.97,400.0,14.2993,14.2993,14.2993,14.2993,400.0
2007-10-01 16:10:00,17.97,17.97,17.97,17.97,0.0,14.2993,14.2993,14.2993,14.2993,0.0
2007-10-02 09:30:00,17.97,17.99,17.96,17.97,111200.0,14.2993,14.3153,14.2914,14.2993,111200.0
2007-10-02 09:40:00,17.96,17.96,17.94,17.94,33600.0,14.2914,14.2914,14.2755,14.2755,33600.0
2007-10-02 09:50:00,17.95,17.95,17.93,17.93,20400.0,14.2834,14.2834,14.2675,14.2675,20400.0
2007-10-02 10:00:00,17.93,17.93,17.92,17.93,63200.0,14.2675,14.2675,14.2596,14.2675,63200.0
2007-10-02 10:10:00,17.94,17.94,17.93,17.93,42400.0,14.2755,14.2755,14.2675,14.2675,42400.0
2007-10-02 10:20:00,17.92,17.92,17.9,17.9,77600.0,14.2596,14.2596,14.2436,14.2436,77600.0
2007-10-02 10:30:00,17.9,17.9,17.88,17.89,47600.0,14.2436,14.2436,14.2277,14.2357,47600.0
2007-10-02 10:40:00,17.89,17.89,17.88,17.88,20800.0,14.2357,14.2357,14.2277,14.2277,20800.0
2007-10-02 10:50:00,17.88,17.9,17.88,17.9,8400.0,14.2277,14.2436,14.2277,14.2436,8400.0
2007-10-02 11:00:00,17.9,17.9,17.87,17.87,93200.0,14.2436,14.2436,14.2198,14.2198,93200.0
2007-10-02 11:10:00,17.87,17.89,17.87,17.88,64800.0,14.2198,14.2357,14.2198,14.2277,64800.0
2007-10-02 11:20:00,17.88,17.91,17.88,17.91,85200.0,14.2277,14.2516,14.2277,14.2516,85200.0
2007-10-02 11:30:00,17.91,17.91,17.9,17.91,33200.0,14.2516,14.2516,14.2436,14.2516,33200.0
2007-10-02 11:40:00,17.91,17.91,17.9,17.9,85200.0,14.2516,14.2516,14.2436,14.2436,85200.0
2007-10-02 11:50:00,17.9,17.91,17.89,17.91,22400.0,14.2436,14.2516,14.2357,14.2516,22400.0
2007-10-02 12:00:00,17.91,17.91,17.9,17.9,58400.0,14.2516,14.2516,14.2436,14.2436,58400.0
2007-10-02 12:10:00,17.9,17.9,17.89,17.9,28000.0,14.2436,14.2436,14.2357,14.2436,28000.0
2007-10-02 12:20:00,17.9,17.91,17.89,17.9,63200.0,14.2436,14.2516,14.2357,14.2436,63200.0
2007-10-02 12:30:00,17.89,17.89,17.87,17.88,20800.0,14.2357,14.2357,14.2198,14.2277,20800.0
2007-10-02 12:40:00,17.89,17.89,17.88,17.88,10000.0,14.2357,14.2357,14.2277,14.2277,10000.0
2007-10-02 12:50:00,17.89,17.89,17.88,17.88,38000.0,14.2357,14.2357,14.2277,14.2277,38000.0
2007-10-02 13:00:00,17.88,17.89,17.88,17.89,9600.0,14.2277,14.2357,14.2277,14.2357,9600.0
2007-10-02 13:10:00,17.89,17.89,17.88,17.88,8000.0,14.2357,14.2357,14.2277,14.2277,8000.0
2007-10-02 13:20:00,17.88,17.89,17.86,17.87,20000.0,14.2277,14.2357,14.2118,14.2198,20000.0
2007-10-02 13:30:00,17.87,17.88,17.87,17.88,6800.0,14.2198,14.2277,14.2198,14.2277,6800.0
2007-10-02 13:40:00,17.87,17.89,17.87,17.89,16800.0,14.2198,14.2357,14.2198,14.2357,16800.0
2007-10-02 13:50:00,17.89,17.9,17.89,17.9,21600.0,14.2357,14.2436,14.2357,14.2436,21600.0
2007-10-02 14:00:00,17.9,17.9,17.88,17.89,56000.0,14.2436,14.2436,14.2277,14.2357,56000.0
2007-10-02 14:10:00,17.89,17.92,17.89,17.92,25600.0,14.2357,14.2596,14.2357,14.2596,25600.0
2007-10-02 14:20:00,17.92,17.92,17.91,17.92,31200.0,14.2596,14.2596,14.2516,14.2596,31200.0
2007-10-02 14:30:00,17.92,17.93,17.91,17.92,66400.0,14.2596,14.2675,14.2516,14.2596,66400.0
2007-10-02 14:40:00,17.91,17.93,17.91,17.93,153600.0,14.2516,14.2675,14.2516,14.2675,153600.0
2007-10-02 14:50:00,17.93,17.93,17.91,17.91,30400.0,14.2675,14.2675,14.2516,14.2516,30400.0
2007-10-02 15:00:00,17.92,17.92,17.91,17.92,26000.0,14.2596,14.2596,14.2516,14.2596,26000.0
2007-10-02 15:10:00,17.92,17.92,17.9,17.91,41200.0,14.2596,14.2596,14.2436,14.2516,41200.0
2007-10-02 15:20:00,17.91,17.92,17.91,17.91,50400.0,14.2516,14.2596,14.2516,14.2516,50400.0
2007-10-02 15:30:00,17.91,17.92,17.9,17.91,46400.0,14.2516,14.2596,14.2436,14.2516,46400.0
2007-10-02 15:40:00,17.91,17.94,17.91,17.94,68400.0,14.2516,14.2755,14.2516,14.2755,68400.0
2007-10-02 15:50:00,17.93,17.94,17.92,17.93,70000.0,14.2675,14.2755,14.2596,14.2675,70000.0
2007-10-02 16:00:00,17.93,17.93,17.93,17.93,0.0,14.2675,14.2675,14.2675,14.2675,0.0
2007-10-02 16:10:00,17.93,17.93,17.93,17.93,0.0,14.2675,14.2675,14.2675,14.2675,0.0
2007-10-03 09:30:00,17.86,17.88,17.86,17.87,58800.0,14.2118,14.2277,14.2118,14.2198,58800.0
2007-10-03 09:40:00,17.85,17.85,17.83,17.83,32400.0,14.2039,14.2039,14.1879,14.1879,32400.0
2007-10-03 09:50:00,17.84,17.84,17.83,17.84,3200.0,14.1959,14.1959,14.1879,14.1959,3200.0
2007-10-03 10:00:00,17.83,17.85,17.82,17.85,34800.0,14.1879,14.2039,14.18,14.2039,34800.0
2007-10-03 10:10:00,17.84,17.86,17.84,17.85,13200.0,14.1959,14.2118,14.1959,14.2039,13200.0
2007-10-03 10:20:00,17.85,17.86,17.85,17.86,2800.0,14.2039,14.2118,14.2039,14.2118,2800.0
2007-10-03 10:30:00,17.86,17.88,17.85,17.85,6400.0,14.2118,14.2277,14.2039,14.2039,6400.0
2007-10-03 10:40:00,17.85,17.86,17.85,17.85,22000.0,14.2039,14.2118,14.2039,14.2039,22000.0
2007-10-03 10:50:00,17.86,17.89,17.86,17.89,29200.0,14.2118,14.2357,14.2118,14.2357,29200.0
2007-10-03 11:00:00,17.89,17.89,17.86,17.88,22800.0,14.2357,14.2357,14.2118,14.2277,22800.0
2007-10-03 11:10:00,17.88,17.9,17.87,17.9,55600.0,14.2277,14.2436,14.2198,14.2436,55600.0
2007-10-03 11:20:00,17.91,17.91,17.89,17.89,14400.0,14.2516,14.2516,14.2357,14.2357,14400.0
2007-10-03 11:30:00,17.89,17.9,17.89,17.9,17200.0,14.2357,14.2436,14.2357,14.2436,17200.0
2007-10-03 11:40:00,17.9,17.91,17.89,17.9,11200.0,14.2436,14.2516,14.2357,14.2436,11200.0
2007-10-03 11:50:00,17.91,17.91,17.9,17.91,8800.0,14.2516,14.2516,14.2436,14.2516,8800.0
2007-10-03 12:00:00,17.91,17.91,17.9,17.9,19600.0,14.2516,14.2516,14.2436,14.2436,19600.0
2007-10-03 12:10:00,17.9,17.9,17.89,17.89,7200.0,14.2436,14.2436,14.2357,14.2357,7200.0
2007-10-03 12:20:00,17.89,17.9,17.89,17.89,4800.0,14.2357,14.2436,14.2357,14.2357,4800.0
2007-10-03 12:30:00,17.89,17.89,17.88,17.89,4000.0,14.2357,14.2357,14.2277,14.2357,4000.0
2007-10-03 12:40:00,17.89,17.89,17.88,17.89,8800.0,14.2357,14.2357,14.2277,14.2357,8800.0
2007-10-03 12:50:00,17.89,17.9,17.89,17.9,563200.0,14.2357,14.2436,14.2357,14.2436,563200.0
2007-10-03 13:00:00,17.9,17.91,17.88,17.88,17600.0,14.2436,14.2516,14.2277,14.2277,17600.0
2007-10-03 13:10:00,17.88,17.88,17.87,17.87,15600.0,14.2277,14.2277,14.2198,14.2198,15600.0
2007-10-03 13:20:00,17.87,17.87,17.86,17.86,19600.0,14.2198,14.2198,14.2118,14.2118,19600.0
2007-10-03 13:30:00,17.86,17.87,17.86,17.87,2000.0,14.2118,14.2198,14.2118,14.2198,2000.0
2007-10-03 13:40:00,17.87,17.87,17.85,17.86,33200.0,14.2198,14.2198,14.2039,14.2118,33200.0
2007-10-03 13:50:00,17.86,17.86,17.84,17.85,12800.0,14.2118,14.2118,14.1959,14.2039,12800.0
2007-10-03 14:00:00,17.85,17.85,17.83,17.83,56400.0,14.2039,14.2039,14.1879,14.1879,56400.0
2007-10-03 14:10:00,17.83,17.85,17.82,17.85,10000.0,14.1879,14.2039,14.18,14.2039,10000.0
2007-10-03 14:20:00,17.84,17.85,17.83,17.84,20800.0,14.1959,14.2039,14.1879,14.1959,20800.0
2007-10-03 14:30:00,17.84,17.84,17.82,17.83,6400.0,14.1959,14.1959,14.18,14.1879,6400.0
2007-10-03 14:40:00,17.83,17.84,17.81,17.81,36000.0,14.1879,14.1959,14.172,14.172,36000.0
2007-10-03 14:50:00,17.82,17.85,17.82,17.84,104000.0,14.18,14.2039,14.18,14.1959,104000.0
2007-10-03 15:00:00,17.84,17.85,17.83,17.85,63600.0,14.1959,14.2039,14.1879,14.2039,63600.0
2007-10-03 15:10:00,17.84,17.85,17.84,17.85,26800.0,14.1959,14.2039,14.1959,14.2039,26800.0
2007-10-03 15:20:00,17.85,17.85,17.84,17.84,18800.0,14.2039,14.2039,14.1959,14.1959,18800.0
2007-10-03 15:30:00,17.84,17.85,17.84,17.85,32000.0,14.1959,14.2039,14.1959,14.2039,32000.0
2007-10-03 15:40:00,17.84,17.84,17.83,17.84,78000.0,14.1959,14.1959,14.1879,14.1959,78000.0
2007-10-03 15:50:00,17.84,17.86,17.84,17.85,9128400.0,14.1959,14.2118,14.1959,14.2039,9128400.0
2007-10-03 16:00:00,17.85,17.86,17.85,17.86,2800.0,14.2039,14.2118,14.2039,14.2118,2800.0
2007-10-03 16:10:00,17.86,17.86,17.86,17.86,0.0,14.2118,14.2118,14.2118,14.2118,0.0
2007-10-04 09:30:00,17.89,17.89,17.85,17.86,59200.0,14.2357,14.2357,14.2039,14.2118,59200.0
2007-10-04 09:40:00,17.85,17.85,17.82,17.83,75200.0,14.2039,14.2039,14.18,14.1879,75200.0
2007-10-04 09:50:00,17.82,17.82,17.8,17.82,28800.0,14.18,14.18,14.1641,14.18,28800.0
2007-10-04 10:00:00,17.81,17.82,17.8,17.82,101200.0,14.172,14.18,14.1641,14.18,101200.0
2007-10-04 10:10:00,17.82,17.84,17.82,17.83,45200.0,14.18,14.1959,14.18,14.1879,45200.0
2007-10-04 10:20:00,17.83,17.83,17.83,17.83,4400.0,14.1879,14.1879,14.1879,14.1879,4400.0
2007-10-04 10:30:00,17.82,17.85,17.82,17.84,55600.0,14.18,14.2039,14.18,14.1959,55600.0
2007-10-04 10:40:00,17.83,17.86,17.83,17.86,68800.0,14.1879,14.2118,14.1879,14.2118,68800.0
2007-10-04 10:50:00,17.86,17.88,17.86,17.86,24800.0,14.2118,14.2277,14.2118,14.2118,24800.0
2007-10-04 11:00:00,17.86,17.87,17.86,17.87,40000.0,14.2118,14.2198,14.2118,14.2198,40000.0
2007-10-04 11:10:00,17.87,17.87,17.86,17.87,38000.0,14.2198,14.2198,14.2118,14.2198,38000.0
2007-10-04 11:20:00,17.86,17.87,17.85,17.86,23200.0,14.2118,14.2198,14.2039,14.2118,23200.0
2007-10-04 11:30:00,17.85,17.86,17.85,17.86,12400.0,14.2039,14.2118,14.2039,14.2118,12400.0
2007-10-04 11:40:00,17.86,17.86,17.85,17.86,44000.0,14.2118,14.2118,14.2039,14.2118,44000.0
2007-10-04 11:50:00,17.85,17.85,17.84,17.84,44800.0,14.2039,14.2039,14.1959,14.1959,44800.0
2007-10-04 12:00:00,17.84,17.84,17.83,17.84,36000.0,14.1959,14.1959,14.1879,14.1959,36000.0
2007-10-04 12:10:00,17.84,17.85,17.83,17.85,19200.0,14.1959,14.2039,14.1879,14.2039,19200.0
2007-10-04 12:20:00,17.85,17.85,17.85,17.85,3600.0,14.2039,14.2039,14.2039,14.2039,3600.0
2007-10-04 12:30:00,17.85,17.86,17.85,17.86,8000.0,14.2039,14.2118,14.2039,14.2118,8000.0
2007-10-04 12:40:00,17.86,17.86,17.85,17.86,14800.0,14.2118,14.2118,14.2039,14.2118,14800.0
2007-10-04 12:50:00,17.86,17.86,17.86,17.86,32400.0,14.2118,14.2118,14.2118,14.2118,32400.0
2007-10-04 13:00:00,17.86,17.86,17.84,17.85,602000.0,14.2118,14.2118,14.1959,14.2039,602000.0
2007-10-04 13:10:00,17.85,17.85,17.84,17.84,108800.0,14.2039,14.2039,14.1959,14.1959,108800.0
2007-10-04 13:20:00,17.84,17.86,17.83,17.86,65600.0,14.1959,14.2118,14.1879,14.2118,65600.0
2007-10-04 13:30:00,17.85,17.86,17.85,17.86,25600.0,14.2039,14.2118,14.2039,14.2118,25600.0
2007-10-04 13:40:00,17.86,17.86,17.85,17.85,32800.0,14.2118,14.2118,14.2039,14.2039,32800.0
2007-10-04 13:50:00,17.85,17.85,17.84,17.84,54000.0,14.2039,14.2039,14.1959,14.1959,54000.0
2007-10-04 14:00:00,17.84,17.86,17.84,17.85,37200.0,14.1959,14.2118,14.1959,14.2039,37200.0
2007-10-04 14:10:00,17.85,17.85,17.84,17.84,12400.0,14.2039,14.2039,14.1959,14.1959,12400.0
2007-10-04 14:20:00,17.84,17.85,17.84,17.85,62800.0,14.1959,14.2039,14.1959,14.2039,62800.0
2007-10-04 14:30:00,17.85,17.86,17.85,17.85,18800.0,14.2039,14.2118,14.2039,14.2039,18800.0
2007-10-04 14:40:00,17.85,17.85,17.84,17.84,61600.0,14.2039,14.2039,14.1959,14.1959,61600.0
2007-10-04 14:50:00,17.84,17.85,17.84,17.84,118000.0,14.1959,14.2039,14.1959,14.1959,118000.0
2007-10-04 15:00:00,17.84,17.85,17.84,17.85,13600.0,14.1959,14.2039,14.1959,14.2039,13600.0
2007-10-04 15:10:00,17.85,17.85,17.84,17.85,103200.0,14.2039,14.2039,14.1959,14.2039,103200.0
2007-10-04 15:20:00,17.85,17.85,17.84,17.84,54400.0,14.2039,14.2039,14.1959,14.1959,54400.0
2007-10-04 15:30:00,17.85,17.86,17.85,17.86,34800.0,14.2039,14.2118,14.2039,14.2118,34800.0
2007-10-04 15:40:00,17.86,17.87,17.86,17.87,66800.0,14.2118,14.2198,14.2118,14.2198,66800.0
2007-10-04 15:50:00,17.86,17.87,17.86,17.86,89200.0,14.2118,14.2198,14.2118,14.2118,89200.0
2007-10-04 16:00:00,17.87,17.87,17.87,17.87,800.0,14.2198,14.2198,14.2198,14.2198,800.0
2007-10-04 16:10:00,17.87,17.87,17.87,17.87,0.0,14.2198,14.2198,14.2198,14.2198,0.0
2007-10-05 09:30:00,17.96,17.97,17.95,17.95,52400.0,14.2914,14.2993,14.2834,14.2834,52400.0
2007-10-05 09:40:00,17.96,17.97,17.93,17.94,130800.0,14.2914,14.2993,14.2675,14.2755,130800.0
2007-10-05 09:50:00,17.93,17.94,17.93,17.94,60400.0,14.2675,14.2755,14.2675,14.2755,60400.0
2007-10-05 10:00:00,17.93,17.96,17.93,17.96,366000.0,14.2675,14.2914,14.2675,14.2914,366000.0
2007-10-05 10:10:00,17.96,17.96,17.95,17.95,32800.0,14.2914,14.2914,14.2834,14.2834,32800.0
2007-10-05 10:20:00,17.94,17.96,17.93,17.93,86400.0,14.2755,14.2914,14.2675,14.2675,86400.0
2007-10-05 10:30:00,17.93,17.93,17.92,17.93,50800.0,14.2675,14.2675,14.2596,14.2675,50800.0
2007-10-05 10:40:00,17.93,17.95,17.92,17.95,76400.0,14.2675,14.2834,14.2596,14.2834,76400.0
2007-10-05 10:50:00,17.95,17.95,17.93,17.94,75600.0,14.2834,14.2834,14.2675,14.2755,75600.0
2007-10-05 11:00:00,17.95,17.97,17.95,17.96,77200.0,14.2834,14.2993,14.2834,14.2914,77200.0
2007-10-05 11:10:00,17.96,17.98,17.96,17.98,15600.0,14.2914,14.3073,14.2914,14.3073,15600.0
2007-10-05 11:20:00,17.98,17.99,17.98,17.98,39200.0,14.3073,14.3153,14.3073,14.3073,39200.0
2007-10-05 11:30:00,17.98,18.0,17.98,18.0,90800.0,14.3073,14.3232,14.3073,14.3232,90800.0
2007-10-05 11:40:00,18.0,18.0,18.0,18.0,39200.0,14.3232,14.3232,14.3232,14.3232,39200.0
2007-10-05 11:50:00,18.0,18.01,18.0,18.01,66000.0,14.3232,14.3312,14.3232,14.3312,66000.0
2007-10-05 12:00:00,18.01,18.01,18.0,18.0,28400.0,14.3312,14.3312,14.3232,14.3232,28400.0
2007-10-05 12:10:00,18.0,18.01,18.0,18.01,6400.0,14.3232,14.3312,14.3232,14.3312,6400.0
2007-10-05 12:20:00,18.01,18.01,18.0,18.0,29600.0,14.3312,14.3312,14.3232,14.3232,29600.0
2007-10-05 12:30:00,18.0,18.01,18.0,18.01,31200.0,14.3232,14.3312,14.3232,14.3312,31200.0
2007-10-05 12:40:00,18.01,18.01,18.0,18.0,24000.0,14.3312,14.3312,14.3232,14.3232,24000.0
2007-10-05 12:50:00,18.0,18.02,18.0,18.01,70800.0,14.3232,14.3391,14.3232,14.3312,70800.0
2007-10-05 13:00:00,18.0,18.02,18.0,18.0,24400.0,14.3232,14.3391,14.3232,14.3232,24400.0
2007-10-05 13:10:00,18.0,18.0,18.0,18.0,6000.0,14.3232,14.3232,14.3232,14.3232,6000.0
2007-10-05 13:20:00,18.0,18.0,18.0,18.0,7200.0,14.3232,14.3232,14.3232,14.3232,7200.0
2007-10-05 13:30:00,18.01,18.02,18.01,18.02,13600.0,14.3312,14.3391,14.3312,14.3391,13600.0
2007-10-05 13:40:00,18.02,18.05,18.02,18.04,99200.0,14.3391,14.363,14.3391,14.355,99200.0
2007-10-05 13:50:00,18.04,18.05,18.04,18.04,17200.0,14.355,14.363,14.355,14.355,17200.0
2007-10-05 14:00:00,18.04,18.05,18.04,18.04,84400.0,14.355,14.363,14.355,14.355,84400.0
2007-10-05 14:10:00,18.04,18.05,18.04,18.05,52800.0,14.355,14.363,14.355,14.363,52800.0
2007-10-05 14:20:00,18.05,18.07,18.05,18.07,95600.0,14.363,14.3789,14.363,14.3789,95600.0
2007-10-05 14:30:00,18.07,18.07,18.06,18.06,82000.0,14.3789,14.3789,14.371,14.371,82000.0
2007-10-05 14:40:00,18.07,18.08,18.07,18.07,17200.0,14.3789,14.3869,14.3789,14.3789,17200.0
2007-10-05 14:50:00,18.07,18.08,18.06,18.07,44800.0,14.3789,14.3869,14.371,14.3789,44800.0
2007-10-05 15:00:00,18.08,18.09,18.08,18.08,38400.0,14.3869,14.3948,14.3869,14.3869,38400.0
2007-10-05 15:10:00,18.07,18.07,18.06,18.06,26000.0,14.3789,14.3789,14.371,14.371,26000.0
2007-10-05 15:20:00,18.05,18.06,18.05,18.06,27600.0,14.363,14.371,14.363,14.371,27600.0
2007-10-05 15:30:00,18.06,18.06,18.06,18.06,54400.0,14.371,14.371,14.371,14.371,54400.0
2007-10-05 15:40:00,18.06,18.07,18.03,18.03,86800.0,14.371,14.3789,14.3471,14.3471,86800.0
2007-10-05 15:50:00,18.03,18.03,18.02,18.03,31600.0,14.3471,14.3471,14.3391,14.3471,31600.0
2007-10-05 16:00:00,18.03,18.03,18.03,18.03,0.0,14.3471,14.3471,14.3471,14.3471,0.0
2007-10-05 16:10:00,18.03,18.03,18.03,18.03,0.0,14.3471,14.3471,14.3471,14.3471,0.0
2007-10-08 09:30:00,18.0,18.01,17.99,18.0,40400.0,14.3232,14.3312,14.3153,14.3232,40400.0
2007-10-08 09:40:00,18.0,18.01,18.0,18.0,24800.0,14.3232,14.3312,14.3232,14.3232,24800.0
2007-10-08 09:50:00,18.0,18.0,17.99,17.99,23200.0,14.3232,14.3232,14.3153,14.3153,23200.0
2007-10-08 10:00:00,17.99,18.02,17.99,18.01,9600.0,14.3153,14.3391,14.3153,14.3312,9600.0
2007-10-08 10:10:00,18.0,18.0,18.0,18.0,30800.0,14.3232,14.3232,14.3232,14.3232,30800.0
2007-10-08 10:20:00,18.0,18.0,17.99,17.99,21600.0,14.3232,14.3232,14.3153,14.3153,21600.0
2007-10-08 10:30:00,17.99,18.0,17.99,17.99,12400.0,14.3153,14.3232,14.3153,14.3153,12400.0
2007-10-08 10:40:00,18.0,18.0,17.99,18.0,11600.0,14.3232,14.3232,14.3153,14.3232,11600.0
2007-10-08 10:50:00,18.0,18.0,17.99,18.0,10800.0,14.3232,14.3232,14.3153,14.3232,10800.0
2007-10-08 11:00:00,17.99,17.99,17.96,17.97,34800.0,14.3153,14.3153,14.2914,14.2993,34800.0
2007-10-08 11:10:00,17.97,17.98,17.97,17.97,8800.0,14.2993,14.3073,14.2993,14.2993,8800.0
2007-10-08 11:20:00,17.97,17.98,17.97,17.98,75600.0,14.2993,14.3073,14.2993,14.3073,75600.0
2007-10-08 11:30:00,17.98,17.98,17.96,17.96,20000.0,14.3073,14.3073,14.2914,14.2914,20000.0
2007-10-08 11:40:00,17.96,17.96,17.96,17.96,13200.0,14.2914,14.2914,14.2914,14.2914,13200.0
2007-10-08 11:50:00,17.96,17.97,17.95,17.97,22000.0,14.2914,14.2993,14.2834,14.2993,22000.0
2007-10-08 12:00:00,17.97,17.97,17.96,17.97,110400.0,14.2993,14.2993,14.2914,14.2993,110400.0
2007-10-08 12:10:00,17.97,17.97,17.95,17.95,26800.0,14.2993,14.2993,14.2834,14.2834,26800.0
2007-10-08 12:20:00,17.95,17.96,17.95,17.96,20800.0,14.2834,14.2914,14.2834,14.2914,20800.0
2007-10-08 12:30:00,17.96,17.96,17.96,17.96,23200.0,14.2914,14.2914,14.2914,14.2914,23200.0
2007-10-08 12:40:00,17.96,17.97,17.96,17.97,9600.0,14.2914,14.2993,14.2914,14.2993,9600.0
2007-10-08 12:50:00,17.97,17.98,17.97,17.98,12400.0,14.2993,14.3073,14.2993,14.3073,12400.0
2007-10-08 13:00:00,17.98,17.98,17.97,17.97,10400.0,14.3073,14.3073,14.2993,14.2993,10400.0
2007-10-08 13:10:00,17.98,17.98,17.97,17.98,22800.0,14.3073,14.3073,14.2993,14.3073,22800.0
2007-10-08 13:20:00,17.97,17.98,17.97,17.98,8000.0,14.2993,14.3073,14.2993,14.3073,8000.0
2007-10-08 13:30:00,17.98,17.99,17.98,17.98,34800.0,14.3073,14.3153,14.3073,14.3073,34800.0
2007-10-08 13:40:00,17.98,17.98,17.96,17.97,39600.0,14.3073,14.3073,14.2914,14.2993,39600.0
2007-10-08 13:50:00,17.97,17.97,17.95,17.96,24400.0,14.2993,14.2993,14.2834,14.2914,24400.0
2007-10-08 14:00:00,17.96,17.96,17.95,17.96,18400.0,14.2914,14.2914,14.2834,14.2914,18400.0
2007-10-08 14:10:00,17.96,17.97,17.95,17.97,31600.0,14.2914,14.2993,14.2834,14.2993,31600.0
2007-10-08 14:20:00,17.98,17.98,17.98,17.98,28400.0,14.3073,14.3073,14.3073,14.3073,28400.0
2007-10-08 14:30:00,17.98,17.99,17.98,17.98,77200.0,14.3073,14.3153,14.3073,14.3073,77200.0
2007-10-08 14:40:00,17.98,17.99,17.98,17.98,34000.0,14.3073,14.3153,14.3073,14.3073,34000.0
2007-10-08 14:50:00,17.98,17.98,17.96,17.96,29200.0,14.3073,14.3073,14.2914,14.2914,29200.0
2007-10-08 15:00:00,17.97,17.97,17.97,17.97,24000.0,14.2993,14.2993,14.2993,14.2993,24000.0
2007-10-08 15:10:00,17.97,17.98,17.97,17.98,27200.0,14.2993,14.3073,14.2993,14.3073,27200.0
2007-10-08 15:20:00,17.98,17.99,17.98,17.98,49600.0,14.3073,14.3153,14.3073,14.3073,49600.0
2007-10-08 15:30:00,17.98,17.98,17.97,17.98,34400.0,14.3073,14.3073,14.2993,14.3073,34400.0
2007-10-08 15:40:00,17.98,18.0,17.98,18.0,56000.0,14.3073,14.3232,14.3073,14.3232,56000.0
2007-10-08 15:50:00,18.0,18.0,17.99,18.0,44400.0,14.3232,14.3232,14.3153,14.3232,44400.0
2007-10-08 16:00:00,18.0,18.01,18.0,18.01,1600.0,14.3232,14.3312,14.3232,14.3312,1600.0
2007-10-08 16:10:00,18.01,18.01,18.01,18.01,0.0,14.3312,14.3312,14.3312,14.3312,0.0
2007-10-09 09:30:00,18.04,18.06,18.04,18.06,62400.0,14.355,14.371,14.355,14.371,62400.0
2007-10-09 09:40:00,18.06,18.08,18.06,18.07,81600.0,14.371,14.3869,14.371,14.3789,81600.0
2007-10-09 09:50:00,18.07,18.07,18.05,18.05,41600.0,14.3789,14.3789,14.363,14.363,41600.0
2007-10-09 10:00:00,18.06,18.06,18.04,18.04,67200.0,14.371,14.371,14.355,14.355,67200.0
2007-10-09 10:10:00,18.03,18.04,18.03,18.04,93600.0,14.3471,14.355,14.3471,14.355,93600.0
2007-10-09 10:20:00,18.04,18.05,18.04,18.04,19600.0,14.355,14.363,14.355,14.355,19600.0
2007-10-09 10:30:00,18.03,18.05,18.03,18.04,61200.0,14.3471,14.363,14.3471,14.355,61200.0
2007-10-09 10:40:00,18.05,18.06,18.05,18.06,7600.0,14.363,14.371,14.363,14.371,7600.0
2007-10-09 10:50:00,18.06,18.07,18.06,18.07,12400.0,14.371,14.3789,14.371,14.3789,12400.0
2007-10-09 11:00:00,18.07,18.09,18.07,18.08,32800.0,14.3789,14.3948,14.3789,14.3869,32800.0
2007-10-09 11:10:00,18.08,18.08,18.07,18.07,23200.0,14.3869,14.3869,14.3789,14.3789,23200.0
2007-10-09 11:20:00,18.07,18.07,18.07,18.07,19200.0,14.3789,14.3789,14.3789,14.3789,19200.0
2007-10-09 11:30:00,18.07,18.08,18.06,18.06,28800.0,14.3789,14.3869,14.371,14.371,28800.0
2007-10-09 11:40:00,18.06,18.07,18.06,18.07,16000.0,14.371,14.3789,14.371,14.3789,16000.0
2007-10-09 11:50:00,18.06,18.08,18.06,18.08,26000.0,14.371,14.3869,14.371,14.3869,26000.0
2007-10-09 12:00:00,18.08,18.08,18.07,18.07,23600.0,14.3869,14.3869,14.3789,14.3789,23600.0
2007-10-09 12:10:00,18.07,18.08,18.07,18.08,11200.0,14.3789,14.3869,14.3789,14.3869,11200.0
2007-10-09 12:20:00,18.08,18.08,18.07,18.07,14400.0,14.3869,14.3869,14.3789,14.3789,14400.0
2007-10-09 12:30:00,18.07,18.07,18.06,18.07,69600.0,14.3789,14.3789,14.371,14.3789,69600.0
2007-10-09 12:40:00,18.06,18.06,18.05,18.05,19200.0,14.371,14.371,14.363,14.363,19200.0
2007-10-09 12:50:00,18.05,18.05,18.05,18.05,12800.0,14.363,14.363,14.363,14.363,12800.0
2007-10-09 13:00:00,18.05,18.06,18.05,18.05,18800.0,14.363,14.371,14.363,14.363,18800.0
2007-10-09 13:10:00,18.05,18.07,18.05,18.06,160800.0,14.363,14.3789,14.363,14.371,160800.0
2007-10-09 13:20:00,18.06,18.06,18.03,18.03,40400.0,14.371,14.371,14.3471,14.3471,40400.0
2007-10-09 13:30:00,18.03,18.03,18.02,18.03,7200.0,14.3471,14.3471,14.3391,14.3471,7200.0
2007-10-09 13:40:00,18.03,18.06,18.02,18.06,52800.0,14.3471,14.371,14.3391,14.371,52800.0
2007-10-09 13:50:00,18.05,18.06,18.05,18.05,17200.0,14.363,14.371,14.363,14.363,17200.0
2007-10-09 14:00:00,18.05,18.09,18.03,18.06,129200.0,14.363,14.3948,14.3471,14.371,129200.0
2007-10-09 14:10:00,18.06,18.08,18.05,18.06,69200.0,14.371,14.3869,14.363,14.371,69200.0
2007-10-09 14:20:00,18.05,18.1,18.05,18.1,86800.0,14.363,14.4028,14.363,14.4028,86800.0
2007-10-09 14:30:00,18.1,18.13,18.1,18.12,194400.0,14.4028,14.4267,14.4028,14.4187,194400.0
2007-10-09 14:40:00,18.11,18.13,18.11,18.13,39200.0,14.4107,14.4267,14.4107,14.4267,39200.0
2007-10-09 14:50:00,18.13,18.14,18.11,18.12,110400.0,14.4267,14.4346,14.4107,14.4187,110400.0
2007-10-09 15:00:00,18.13,18.14,18.11,18.13,87200.0,14.4267,14.4346,14.4107,14.4267,87200.0
2007-10-09 15:10:00,18.14,18.16,18.14,18.16,80400.0,14.4346,14.4505,14.4346,14.4505,80400.0
2007-10-09 15:20:00,18.16,18.16,18.15,18.15,54000.0,14.4505,14.4505,14.4426,14.4426,54000.0
2007-10-09 15:30:00,18.15,18.16,18.15,18.16,91200.0,14.4426,14.4505,14.4426,14.4505,91200.0
2007-10-09 15:40:00,18.16,18.17,18.14,18.14,35200.0,14.4505,14.4585,14.4346,14.4346,35200.0
2007-10-09 15:50:00,18.14,18.16,18.14,18.16,69200.0,14.4346,14.4505,14.4346,14.4505,69200.0
2007-10-09 16:00:00,18.16,18.16,18.16,18.16,0.0,14.4505,14.4505,14.4505,14.4505,0.0
2007-10-09 16:10:00,18.16,18.16,18.16,18.16,0.0,14.4505,14.4505,14.4505,14.4505,0.0
2007-10-10 09:30:00,18.11,18.15,18.11,18.13,106000.0,14.4107,14.4426,14.4107,14.4267,106000.0
2007-10-10 09:40:00,18.14,18.14,18.12,18.13,63200.0,14.4346,14.4346,14.4187,14.4267,63200.0
2007-10-10 09:50:00,18.13,18.13,18.12,18.12,19200.0,14.4267,14.4267,14.4187,14.4187,19200.0
2007-10-10 10:00:00,18.11,18.13,18.11,18.11,70400.0,14.4107,14.4267,14.4107,14.4107,70400.0
2007-10-10 10:10:00,18.11,18.11,18.1,18.11,39600.0,14.4107,14.4107,14.4028,14.4107,39600.0
2007-10-10 10:20:00,18.11,18.12,18.11,18.12,18000.0,14.4107,14.4187,14.4107,14.4187,18000.0
2007-10-10 10:30:00,18.12,18.13,18.12,18.12,43600.0,14.4187,14.4267,14.4187,14.4187,43600.0
2007-10-10 10:40:00,18.12,18.12,18.11,18.12,64000.0,14.4187,14.4187,14.4107,14.4187,64000.0
2007-10-10 10:50:00,18.12,18.13,18.11,18.11,168800.0,14.4187,14.4267,14.4107,14.4107,168800.0
2007-10-10 11:00:00,18.11,18.14,18.11,18.14,43200.0,14.4107,14.4346,14.4107,14.4346,43200.0
2007-10-10 11:10:00,18.14,18.15,18.14,18.14,22400.0,14.4346,14.4426,14.4346,14.4346,22400.0
2007-10-10 11:20:00,18.14,18.15,18.14,18.15,30800.0,14.4346,14.4426,14.4346,14.4426,30800.0
2007-10-10 11:30:00,18.15,18.16,18.14,18.16,270400.0,14.4426,14.4505,14.4346,14.4505,270400.0
2007-10-10 11:40:00,18.16,18.16,18.15,18.16,271600.0,14.4505,14.4505,14.4426,14.4505,271600.0
2007-10-10 11:50:00,18.14,18.14,18.12,18.12,240000.0,14.4346,14.4346,14.4187,14.4187,240000.0
2007-10-10 12:00:00,18.12,18.13,18.12,18.13,44800.0,14.4187,14.4267,14.4187,14.4267,44800.0
2007-10-10 12:10:00,18.13,18.13,18.11,18.11,251600.0,14.4267,14.4267,14.4107,14.4107,251600.0
2007-10-10 12:20:00,18.11,18.13,18.11,18.12,19600.0,14.4107,14.4267,14.4107,14.4187,19600.0
2007-10-10 12:30:00,18.12,18.14,18.12,18.13,19600.0,14.4187,14.4346,14.4187,14.4267,19600.0
2007-10-10 12:40:00,18.13,18.14,18.13,18.13,35200.0,14.4267,14.4346,14.4267,14.4267,35200.0
2007-10-10 12:50:00,18.13,18.14,18.11,18.13,16000.0,14.4267,14.4346,14.4107,14.4267,16000.0
2007-10-10 13:00:00,18.13,18.14,18.1,18.11,196800.0,14.4267,14.4346,14.4028,14.4107,196800.0
2007-10-10 13:10:00,18.1,18.11,18.09,18.09,18000.0,14.4028,14.4107,14.3948,14.3948,18000.0
2007-10-10 13:20:00,18.09,18.1,18.08,18.08,140800.0,14.3948,14.4028,14.3869,14.3869,140800.0
2007-10-10 13:30:00,18.09,18.1,18.09,18.1,37600.0,14.3948,14.4028,14.3948,14.4028,37600.0
2007-10-10 13:40:00,18.1,18.11,18.1,18.11,31200.0,14.4028,14.4107,14.4028,14.4107,31200.0
2007-10-10 13:50:00,18.11,18.11,18.1,18.11,45200.0,14.4107,14.4107,14.4028,14.4107,45200.0
2007-10-10 14:00:00,18.11,18.11,18.1,18.1,486800.0,14.4107,14.4107,14.4028,14.4028,486800.0
2007-10-10 14:10:00,18.11,18.12,18.11,18.12,248000.0,14.4107,14.4187,14.4107,14.4187,248000.0
2007-10-10 14:20:00,18.13,18.14,18.12,18.13,241600.0,14.4267,14.4346,14.4187,14.4267,241600.0
2007-10-10 14:30:00,18.13,18.15,18.13,18.14,34800.0,14.4267,14.4426,14.4267,14.4346,34800.0
2007-10-10 14:40:00,18.14,18.16,18.14,18.16,11200.0,14.4346,14.4505,14.4346,14.4505,11200.0
2007-10-10 14:50:00,18.17,18.17,18.16,18.17,164400.0,14.4585,14.4585,14.4505,14.4585,164400.0
2007-10-10 15:00:00,18.17,18.19,18.17,18.18,73600.0,14.4585,14.4744,14.4585,14.4664,73600.0
2007-10-10 15:10:00,18.18,18.18,18.17,18.18,74400.0,14.4664,14.4664,14.4585,14.4664,74400.0
2007-10-10 15:20:00,18.19,18.2,18.19,18.19,33200.0,14.4744,14.4824,14.4744,14.4744,33200.0
2007-10-10 15:30:00,18.19,18.19,18.18,18.18,40800.0,14.4744,14.4744,14.4664,14.4664,40800.0
2007-10-10 15:40:00,18.18,18.18,18.17,18.18,64800.0,14.4664,14.4664,14.4585,14.4664,64800.0
2007-10-10 15:50:00,18.18,18.18,18.15,18.16,92400.0,14.4664,14.4664,14.4426,14.4505,92400.0
2007-10-10 16:00:00,18.16,18.16,18.16,18.16,0.0,14.4505,14.4505,14.4505,14.4505,0.0
2007-10-10 16:10:00,18.16,18.16,18.16,18.16,0.0,14.4505,14.4505,14.4505,14.4505,0.0
2007-10-11 09:30:00,18.28,18.29,18.27,18.27,66000.0,14.546,14.554,14.5381,14.5381,66000.0
2007-10-11 09:40:00,18.28,18.29,18.26,18.26,20400.0,14.546,14.554,14.5301,14.5301,20400.0
2007-10-11 09:50:00,18.27,18.28,18.25,18.27,29600.0,14.5381,14.546,14.5221,14.5381,29600.0
2007-10-11 10:00:00,18.27,18.28,18.27,18.27,36800.0,14.5381,14.546,14.5381,14.5381,36800.0
2007-10-11 10:10:00,18.27,18.28,18.27,18.27,18400.0,14.5381,14.546,14.5381,14.5381,18400.0
2007-10-11 10:20:00,18.27,18.29,18.27,18.29,150400.0,14.5381,14.554,14.5381,14.554,150400.0
2007-10-11 10:30:00,18.29,18.3,18.27,18.27,36000.0,14.554,14.5619,14.5381,14.5381,36000.0
2007-10-11 10:40:00,18.27,18.29,18.27,18.27,32400.0,14.5381,14.554,14.5381,14.5381,32400.0
2007-10-11 10:50:00,18.28,18.28,18.27,18.27,25200.0,14.546,14.546,14.5381,14.5381,25200.0
2007-10-11 11:00:00,18.28,18.28,18.26,18.26,53200.0,14.546,14.546,14.5301,14.5301,53200.0
2007-10-11 11:10:00,18.26,18.26,18.25,18.26,112400.0,14.5301,14.5301,14.5221,14.5301,112400.0
2007-10-11 11:20:00,18.26,18.26,18.25,18.25,1600.0,14.5301,14.5301,14.5221,14.5221,1600.0
2007-10-11 11:30:00,18.25,18.27,18.25,18.27,5200.0,14.5221,14.5381,14.5221,14.5381,5200.0
2007-10-11 11:40:00,18.27,18.28,18.27,18.27,59600.0,14.5381,14.546,14.5381,14.5381,59600.0
2007-10-11 11:50:00,18.27,18.28,18.27,18.28,17600.0,14.5381,14.546,14.5381,14.546,17600.0
2007-10-11 12:00:00,18.28,18.3,18.28,18.29,68800.0,14.546,14.5619,14.546,14.554,68800.0
2007-10-11 12:10:00,18.28,18.29,18.27,18.29,124800.0,14.546,14.554,14.5381,14.554,124800.0
2007-10-11 12:20:00,18.29,18.3,18.29,18.3,13200.0,14.554,14.5619,14.554,14.5619,13200.0
2007-10-11 12:30:00,18.3,18.31,18.3,18.31,14800.0,14.5619,14.5699,14.5619,14.5699,14800.0
2007-10-11 12:40:00,18.31,18.32,18.31,18.31,11600.0,14.5699,14.5778,14.5699,14.5699,11600.0
2007-10-11 12:50:00,18.31,18.31,18.3,18.3,5200.0,14.5699,14.5699,14.5619,14.5619,5200.0
2007-10-11 13:00:00,18.31,18.31,18.3,18.31,4800.0,14.5699,14.5699,14.5619,14.5699,4800.0
2007-10-11 13:10:00,18.32,18.33,18.32,18.32,10400.0,14.5778,14.5858,14.5778,14.5778,10400.0
2007-10-11 13:20:00,18.31,18.32,18.31,18.31,142400.0,14.5699,14.5778,14.5699,14.5699,142400.0
2007-10-11 13:30:00,18.31,18.31,18.3,18.3,20000.0,14.5699,14.5699,14.5619,14.5619,20000.0
2007-10-11 13:40:00,18.3,18.3,18.3,18.3,19200.0,14.5619,14.5619,14.5619,14.5619,19200.0
2007-10-11 13:50:00,18.29,18.29,18.25,18.26,60800.0,14.554,14.554,14.5221,14.5301,60800.0
2007-10-11 14:00:00,18.26,18.26,18.21,18.21,52000.0,14.5301,14.5301,14.4903,14.4903,52000.0
2007-10-11 14:10:00,18.22,18.22,18.13,18.14,88400.0,14.4983,14.4983,14.4267,14.4346,88400.0
2007-10-11 14:20:00,18.14,18.2,18.11,18.11,227200.0,14.4346,14.4824,14.4107,14.4107,227200.0
2007-10-11 14:30:00,18.1,18.17,18.08,18.15,182000.0,14.4028,14.4585,14.3869,14.4426,182000.0
2007-10-11 14:40:00,18.16,18.19,18.15,18.17,40400.0,14.4505,14.4744,14.4426,14.4585,40400.0
2007-10-11 14:50:00,18.16,18.16,18.11,18.12,11600.0,14.4505,14.4505,14.4107,14.4187,11600.0
2007-10-11 15:00:00,18.12,18.14,18.04,18.07,40000.0,14.4187,14.4346,14.355,14.3789,40000.0
2007-10-11 15:10:00,18.05,18.08,18.0,18.02,33200.0,14.363,14.3869,14.3232,14.3391,33200.0
2007-10-11 15:20:00,18.0,18.03,17.97,18.0,15200.0,14.3232,14.3471,14.2993,14.3232,15200.0
2007-10-11 15:30:00,17.98,18.06,17.97,18.04,219200.0,14.3073,14.371,14.2993,14.355,219200.0
2007-10-11 15:40:00,18.04,18.09,18.04,18.07,160000.0,14.355,14.3948,14.355,14.3789,160000.0
2007-10-11 15:50:00,18.06,18.08,18.03,18.08,65600.0,14.371,14.3869,14.3471,14.3869,65600.0
2007-10-11 16:00:00,18.07,18.07,18.07,18.07,400.0,14.3789,14.3789,14.3789,14.3789,400.0
2007-10-11 16:10:00,18.07,18.07,18.07,18.07,0.0,14.3789,14.3789,14.3789,14.3789,0.0
2007-10-12 09:30:00,18.1,18.22,18.05,18.07,70800.0,14.4028,14.4983,14.363,14.3789,70800.0
2007-10-12 09:40:00,18.06,18.11,18.06,18.09,48800.0,14.371,14.4107,14.371,14.3948,48800.0
2007-10-12 09:50:00,18.09,18.1,18.09,18.1,34400.0,14.3948,14.4028,14.3948,14.4028,34400.0
2007-10-12 10:00:00,18.09,18.13,18.08,18.13,34400.0,14.3948,14.4267,14.3869,14.4267,34400.0
2007-10-12 10:10:00,18.13,18.14,18.13,18.14,9600.0,14.4267,14.4346,14.4267,14.4346,9600.0
2007-10-12 10:20:00,18.13,18.14,18.13,18.14,3600.0,14.4267,14.4346,14.4267,14.4346,3600.0
2007-10-12 10:30:00,18.13,18.14,18.12,18.13,12400.0,14.4267,14.4346,14.4187,14.4267,12400.0
2007-10-12 10:40:00,18.12,18.12,18.11,18.12,12000.0,14.4187,14.4187,14.4107,14.4187,12000.0
2007-10-12 10:50:00,18.13,18.13,18.12,18.13,21600.0,14.4267,14.4267,14.4187,14.4267,21600.0
2007-10-12 11:00:00,18.14,18.16,18.13,18.15,31200.0,14.4346,14.4505,14.4267,14.4426,31200.0
2007-10-12 11:10:00,18.15,18.15,18.14,18.15,4400.0,14.4426,14.4426,14.4346,14.4426,4400.0
2007-10-12 11:20:00,18.16,18.17,18.16,18.16,3200.0,14.4505,14.4585,14.4505,14.4505,3200.0
2007-10-12 11:30:00,18.17,18.17,18.16,18.16,7200.0,14.4585,14.4585,14.4505,14.4505,7200.0
2007-10-12 11:40:00,18.17,18.17,18.16,18.17,25200.0,14.4585,14.4585,14.4505,14.4585,25200.0
2007-10-12 11:50:00,18.16,18.18,18.16,18.16,10400.0,14.4505,14.4664,14.4505,14.4505,10400.0
2007-10-12 12:00:00,18.16,18.16,18.15,18.16,8800.0,14.4505,14.4505,14.4426,14.4505,8800.0
2007-10-12 12:10:00,18.15,18.17,18.15,18.17,29600.0,14.4426,14.4585,14.4426,14.4585,29600.0
2007-10-12 12:20:00,18.17,18.18,18.17,18.18,12800.0,14.4585,14.4664,14.4585,14.4664,12800.0
2007-10-12 12:30:00,18.17,18.17,18.16,18.16,8800.0,14.4585,14.4585,14.4505,14.4505,8800.0
2007-10-12 12:40:00,18.17,18.18,18.17,18.18,4000.0,14.4585,14.4664,14.4585,14.4664,4000.0
2007-10-12 12:50:00,18.18,18.18,18.17,18.18,33600.0,14.4664,14.4664,14.4585,14.4664,33600.0
2007-10-12 13:00:00,18.17,18.18,18.17,18.17,6800.0,14.4585,14.4664,14.4585,14.4585,6800.0
2007-10-12 13:10:00,18.16,18.16,18.14,18.14,13600.0,14.4505,14.4505,14.4346,14.4346,13600.0
2007-10-12 13:20:00,18.14,18.15,18.13,18.14,27200.0,14.4346,14.4426,14.4267,14.4346,27200.0
2007-10-12 13:30:00,18.15,18.16,18.14,18.16,10800.0,14.4426,14.4505,14.4346,14.4505,10800.0
2007-10-12 13:40:00,18.16,18.17,18.15,18.16,22400.0,14.4505,14.4585,14.4426,14.4505,22400.0
2007-10-12 13:50:00,18.15,18.16,18.15,18.16,10800.0,14.4426,14.4505,14.4426,14.4505,10800.0
2007-10-12 14:00:00,18.16,18.19,18.16,18.17,25200.0,14.4505,14.4744,14.4505,14.4585,25200.0
2007-10-12 14:10:00,18.16,18.18,18.16,18.17,24000.0,14.4505,14.4664,14.4505,14.4585,24000.0
2007-10-12 14:20:00,18.17,18.17,18.16,18.16,20800.0,14.4585,14.4585,14.4505,14.4505,20800.0
2007-10-12 14:30:00,18.16,18.19,18.16,18.18,9200.0,14.4505,14.4744,14.4505,14.4664,9200.0
2007-10-12 14:40:00,18.18,18.18,18.17,18.17,20000.0,14.4664,14.4664,14.4585,14.4585,20000.0
2007-10-12 14:50:00,18.17,18.18,18.16,18.17,8000.0,14.4585,14.4664,14.4505,14.4585,8000.0
2007-10-12 15:00:00,18.17,18.17,18.14,18.15,36400.0,14.4585,14.4585,14.4346,14.4426,36400.0
2007-10-12 15:10:00,18.16,18.16,18.14,18.15,44400.0,14.4505,14.4505,14.4346,14.4426,44400.0
2007-10-12 15:20:00,18.14,18.15,18.13,18.13,28800.0,14.4346,14.4426,14.4267,14.4267,28800.0
2007-10-12 15:30:00,18.13,18.16,18.13,18.16,32400.0,14.4267,14.4505,14.4267,14.4505,32400.0
2007-10-12 15:40:00,18.16,18.16,18.14,18.14,27200.0,14.4505,14.4505,14.4346,14.4346,27200.0
2007-10-12 15:50:00,18.14,18.17,18.14,18.16,33600.0,14.4346,14.4585,14.4346,14.4505,33600.0
2007-10-12 16:00:00,18.18,18.18,18.18,18.18,10800.0,14.4664,14.4664,14.4664,14.4664,10800.0
2007-10-12 16:10:00,18.18,18.18,18.18,18.18,0.0,14.4664,14.4664,14.4664,14.4664,0.0
2007-10-15 09:30:00,18.19,18.2,18.19,18.19,48400.0,14.4744,14.4824,14.4744,14.4744,48400.0
2007-10-15 09:40:00,18.19,18.21,18.17,18.18,25600.0,14.4744,14.4903,14.4585,14.4664,25600.0
2007-10-15 09:50:00,18.18,18.18,18.16,18.16,35200.0,14.4664,14.4664,14.4505,14.4505,35200.0
2007-10-15 10:00:00,18.16,18.16,18.15,18.16,39600.0,14.4505,14.4505,14.4426,14.4505,39600.0
2007-10-15 10:10:00,18.16,18.16,18.15,18.16,21200.0,14.4505,14.4505,14.4426,14.4505,21200.0
2007-10-15 10:20:00,18.17,18.17,18.16,18.16,17200.0,14.4585,14.4585,14.4505,14.4505,17200.0
2007-10-15 10:30:00,18.15,18.15,18.14,18.14,16800.0,14.4426,14.4426,14.4346,14.4346,16800.0
2007-10-15 10:40:00,18.13,18.13,18.11,18.12,26800.0,14.4267,14.4267,14.4107,14.4187,26800.0
2007-10-15 10:50:00,18.12,18.12,18.09,18.09,34400.0,14.4187,14.4187,14.3948,14.3948,34400.0
2007-10-15 11:00:00,18.09,18.09,18.05,18.06,47200.0,14.3948,14.3948,14.363,14.371,47200.0
2007-10-15 11:10:00,18.06,18.08,18.06,18.07,208800.0,14.371,14.3869,14.371,14.3789,208800.0
2007-10-15 11:20:00,18.06,18.08,18.01,18.04,206000.0,14.371,14.3869,14.3312,14.355,206000.0
2007-10-15 11:30:00,18.05,18.06,18.03,18.06,8000.0,14.363,14.371,14.3471,14.371,8000.0
2007-10-15 11:40:00,18.07,18.07,18.04,18.04,40000.0,14.3789,14.3789,14.355,14.355,40000.0
2007-10-15 11:50:00,18.04,18.06,18.04,18.06,9200.0,14.355,14.371,14.355,14.371,9200.0
2007-10-15 12:00:00,18.06,18.06,18.04,18.06,34400.0,14.371,14.371,14.355,14.371,34400.0
2007-10-15 12:10:00,18.06,18.08,18.06,18.06,30400.0,14.371,14.3869,14.371,14.371,30400.0
2007-10-15 12:20:00,18.06,18.07,18.05,18.05,7200.0,14.371,14.3789,14.363,14.363,7200.0
2007-10-15 12:30:00,18.05,18.05,18.03,18.05,17600.0,14.363,14.363,14.3471,14.363,17600.0
2007-10-15 12:40:00,18.06,18.06,18.02,18.02,36000.0,14.371,14.371,14.3391,14.3391,36000.0
2007-10-15 12:50:00,18.02,18.03,18.02,18.03,18000.0,14.3391,14.3471,14.3391,14.3471,18000.0
2007-10-15 13:00:00,18.03,18.03,18.0,18.0,24400.0,14.3471,14.3471,14.3232,14.3232,24400.0
2007-10-15 13:10:00,18.0,18.01,17.99,18.01,30400.0,14.3232,14.3312,14.3153,14.3312,30400.0
2007-10-15 13:20:00,18.0,18.02,18.0,18.02,64000.0,14.3232,14.3391,14.3232,14.3391,64000.0
2007-10-15 13:30:00,18.03,18.04,18.02,18.03,19600.0,14.3471,14.355,14.3391,14.3471,19600.0
2007-10-15 13:40:00,18.03,18.03,18.0,18.0,10400.0,14.3471,14.3471,14.3232,14.3232,10400.0
2007-10-15 13:50:00,18.0,18.03,18.0,18.03,21600.0,14.3232,14.3471,14.3232,14.3471,21600.0
2007-10-15 14:00:00,18.02,18.02,17.99,17.99,22000.0,14.3391,14.3391,14.3153,14.3153,22000.0
2007-10-15 14:10:00,17.98,18.01,17.97,18.0,35600.0,14.3073,14.3312,14.2993,14.3232,35600.0
2007-10-15 14:20:00,18.0,18.01,17.99,18.01,29200.0,14.3232,14.3312,14.3153,14.3312,29200.0
2007-10-15 14:30:00,18.01,18.01,17.99,18.01,51200.0,14.3312,14.3312,14.3153,14.3312,51200.0
2007-10-15 14:40:00,18.01,18.03,18.0,18.01,25200.0,14.3312,14.3471,14.3232,14.3312,25200.0
2007-10-15 14:50:00,18.01,18.02,17.99,18.0,22400.0,14.3312,14.3391,14.3153,14.3232,22400.0
2007-10-15 15:00:00,18.0,18.04,18.0,18.03,118000.0,14.3232,14.355,14.3232,14.3471,118000.0
2007-10-15 15:10:00,18.02,18.03,17.98,18.0,14400.0,14.3391,14.3471,14.3073,14.3232,14400.0
2007-10-15 15:20:00,18.0,18.01,17.95,17.97,64400.0,14.3232,14.3312,14.2834,14.2993,64400.0
2007-10-15 15:30:00,17.98,18.0,17.97,18.0,95600.0,14.3073,14.3232,14.2993,14.3232,95600.0
2007-10-15 15:40:00,17.99,18.05,17.99,18.04,114800.0,14.3153,14.363,14.3153,14.355,114800.0
2007-10-15 15:50:00,18.04,18.05,18.02,18.04,130800.0,14.355,14.363,14.3391,14.355,130800.0
2007-10-15 16:00:00,18.04,18.04,18.04,18.04,0.0,14.355,14.355,14.355,14.355,0.0
2007-10-15 16:10:00,18.05,18.05,18.05,18.05,3600.0,14.363,14.363,14.363,14.363,3600.0
2007-10-16 09:30:00,17.99,18.0,17.99,17.99,47600.0,14.3153,14.3232,14.3153,14.3153,47600.0
2007-10-16 09:40:00,17.99,17.99,17.97,17.97,25200.0,14.3153,14.3153,14.2993,14.2993,25200.0
2007-10-16 09:50:00,17.97,18.0,17.97,18.0,6800.0,14.2993,14.3232,14.2993,14.3232,6800.0
2007-10-16 10:00:00,17.99,18.02,17.98,18.01,12800.0,14.3153,14.3391,14.3073,14.3312,12800.0
2007-10-16 10:10:00,18.01,18.01,17.93,17.96,19600.0,14.3312,14.3312,14.2675,14.2914,19600.0
2007-10-16 10:20:00,17.95,17.96,17.92,17.94,11600.0,14.2834,14.2914,14.2596,14.2755,11600.0
2007-10-16 10:30:00,17.94,17.96,17.94,17.94,22000.0,14.2755,14.2914,14.2755,14.2755,22000.0
2007-10-16 10:40:00,17.95,17.96,17.93,17.96,45200.0,14.2834,14.2914,14.2675,14.2914,45200.0
2007-10-16 10:50:00,17.96,17.98,17.95,17.98,36800.0,14.2914,14.3073,14.2834,14.3073,36800.0
2007-10-16 11:00:00,17.98,18.0,17.98,17.98,73200.0,14.3073,14.3232,14.3073,14.3073,73200.0
2007-10-16 11:10:00,17.98,17.98,17.98,17.98,2400.0,14.3073,14.3073,14.3073,14.3073,2400.0
2007-10-16 11:20:00,17.99,18.0,17.98,17.99,6000.0,14.3153,14.3232,14.3073,14.3153,6000.0
2007-10-16 11:30:00,18.0,18.04,18.0,18.04,47600.0,14.3232,14.355,14.3232,14.355,47600.0
2007-10-16 11:40:00,18.04,18.04,18.0,18.0,49200.0,14.355,14.355,14.3232,14.3232,49200.0
2007-10-16 11:50:00,18.01,18.02,18.0,18.0,10800.0,14.3312,14.3391,14.3232,14.3232,10800.0
2007-10-16 12:00:00,18.0,18.01,17.99,18.01,12000.0,14.3232,14.3312,14.3153,14.3312,12000.0
2007-10-16 12:10:00,18.01,18.01,17.98,17.99,13600.0,14.3312,14.3312,14.3073,14.3153,13600.0
2007-10-16 12:20:00,17.99,18.0,17.99,18.0,9200.0,14.3153,14.3232,14.3153,14.3232,9200.0
2007-10-16 12:30:00,18.0,18.0,17.99,17.99,14400.0,14.3232,14.3232,14.3153,14.3153,14400.0
2007-10-16 12:40:00,17.99,18.02,17.99,18.02,110000.0,14.3153,14.3391,14.3153,14.3391,110000.0
2007-10-16 12:50:00,18.02,18.02,18.01,18.01,53600.0,14.3391,14.3391,14.3312,14.3312,53600.0
2007-10-16 13:00:00,18.0,18.0,17.96,17.96,23600.0,14.3232,14.3232,14.2914,14.2914,23600.0
2007-10-16 13:10:00,17.96,17.97,17.95,17.97,282000.0,14.2914,14.2993,14.2834,14.2993,282000.0
2007-10-16 13:20:00,17.97,17.99,17.97,17.97,146400.0,14.2993,14.3153,14.2993,14.2993,146400.0
2007-10-16 13:30:00,17.97,17.99,17.97,17.98,29200.0,14.2993,14.3153,14.2993,14.3073,29200.0
2007-10-16 13:40:00,17.98,18.0,17.97,17.98,48800.0,14.3073,14.3232,14.2993,14.3073,48800.0
2007-10-16 13:50:00,17.98,17.99,17.97,17.99,154000.0,14.3073,14.3153,14.2993,14.3153,154000.0
2007-10-16 14:00:00,17.99,18.0,17.97,17.99,30400.0,14.3153,14.3232,14.2993,14.3153,30400.0
2007-10-16 14:10:00,17.99,18.0,17.98,17.99,13200.0,14.3153,14.3232,14.3073,14.3153,13200.0
2007-10-16 14:20:00,17.97,17.98,17.97,17.97,8800.0,14.2993,14.3073,14.2993,14.2993,8800.0
2007-10-16 14:30:00,17.97,17.97,17.95,17.96,36000.0,14.2993,14.2993,14.2834,14.2914,36000.0
2007-10-16 14:40:00,17.96,17.99,17.95,17.98,14800.0,14.2914,14.3153,14.2834,14.3073,14800.0
2007-10-16 14:50:00,17.98,17.99,17.96,17.97,33600.0,14.3073,14.3153,14.2914,14.2993,33600.0
2007-10-16 15:00:00,17.97,17.98,17.93,17.95,52800.0,14.2993,14.3073,14.2675,14.2834,52800.0
2007-10-16 15:10:00,17.95,17.97,17.94,17.97,33200.0,14.2834,14.2993,14.2755,14.2993,33200.0
2007-10-16 15:20:00,17.95,17.98,17.95,17.96,33200.0,14.2834,14.3073,14.2834,14.2914,33200.0
2007-10-16 15:30:00,17.96,18.01,17.95,18.0,59200.0,14.2914,14.3312,14.2834,14.3232,59200.0
2007-10-16 15:40:00,17.99,17.99,17.96,17.96,51200.0,14.3153,14.3153,14.2914,14.2914,51200.0
2007-10-16 15:50:00,17.96,17.98,17.96,17.97,254800.0,14.2914,14.3073,14.2914,14.2993,254800.0
2007-10-16 16:00:00,17.96,17.96,17.96,17.96,400.0,14.2914,14.2914,14.2914,14.2914,400.0
2007-10-16 16:10:00,17.96,17.96,17.96,17.96,0.0,14.2914,14.2914,14.2914,14.2914,0.0
2007-10-17 09:30:00,18.1,18.11,18.08,18.09,149200.0,14.4028,14.4107,14.3869,14.3948,149200.0
2007-10-17 09:40:00,18.08,18.09,18.07,18.09,164800.0,14.3869,14.3948,14.3789,14.3948,164800.0
2007-10-17 09:50:00,18.08,18.09,18.07,18.08,38800.0,14.3869,14.3948,14.3789,14.3869,38800.0
2007-10-17 10:00:00,18.07,18.08,18.06,18.08,40800.0,14.3789,14.3869,14.371,14.3869,40800.0
2007-10-17 10:10:00,18.07,18.08,18.06,18.06,19600.0,14.3789,14.3869,14.371,14.371,19600.0
2007-10-17 10:20:00,18.07,18.08,18.05,18.05,27600.0,14.3789,14.3869,14.363,14.363,27600.0
2007-10-17 10:30:00,18.05,18.06,18.02,18.03,26000.0,14.363,14.371,14.3391,14.3471,26000.0
2007-10-17 10:40:00,18.02,18.02,18.01,18.02,25600.0,14.3391,14.3391,14.3312,14.3391,25600.0
2007-10-17 10:50:00,18.02,18.03,18.02,18.03,13200.0,14.3391,14.3471,14.3391,14.3471,13200.0
2007-10-17 11:00:00,18.01,18.02,17.99,18.0,22400.0,14.3312,14.3391,14.3153,14.3232,22400.0
2007-10-17 11:10:00,18.0,18.02,18.0,18.02,11200.0,14.3232,14.3391,14.3232,14.3391,11200.0
2007-10-17 11:20:00,18.02,18.02,18.0,18.01,28000.0,14.3391,14.3391,14.3232,14.3312,28000.0
2007-10-17 11:30:00,18.01,18.04,18.01,18.02,20400.0,14.3312,14.355,14.3312,14.3391,20400.0
2007-10-17 11:40:00,18.03,18.05,18.03,18.03,28800.0,14.3471,14.363,14.3471,14.3471,28800.0
2007-10-17 11:50:00,18.03,18.05,18.03,18.04,27600.0,14.3471,14.363,14.3471,14.355,27600.0
2007-10-17 12:00:00,18.03,18.04,18.03,18.04,82800.0,14.3471,14.355,14.3471,14.355,82800.0
2007-10-17 12:10:00,18.03,18.03,18.01,18.02,25600.0,14.3471,14.3471,14.3312,14.3391,25600.0
2007-10-17 12:20:00,18.01,18.01,17.96,17.96,25200.0,14.3312,14.3312,14.2914,14.2914,25200.0
2007-10-17 12:30:00,17.97,17.97,17.95,17.95,66000.0,14.2993,14.2993,14.2834,14.2834,66000.0
2007-10-17 12:40:00,17.95,17.97,17.95,17.97,31200.0,14.2834,14.2993,14.2834,14.2993,31200.0
2007-10-17 12:50:00,17.97,17.97,17.92,17.92,57600.0,14.2993,14.2993,14.2596,14.2596,57600.0
2007-10-17 13:00:00,17.92,17.93,17.89,17.89,64000.0,14.2596,14.2675,14.2357,14.2357,64000.0
2007-10-17 13:10:00,17.88,17.9,17.86,17.9,57600.0,14.2277,14.2436,14.2118,14.2436,57600.0
2007-10-17 13:20:00,17.89,17.89,17.86,17.86,38800.0,14.2357,14.2357,14.2118,14.2118,38800.0
2007-10-17 13:30:00,17.86,17.91,17.86,17.9,41200.0,14.2118,14.2516,14.2118,14.2436,41200.0
2007-10-17 13:40:00,17.88,17.89,17.86,17.86,34000.0,14.2277,14.2357,14.2118,14.2118,34000.0
2007-10-17 13:50:00,17.86,17.86,17.8,17.82,47600.0,14.2118,14.2118,14.1641,14.18,47600.0
2007-10-17 14:00:00,17.82,17.88,17.81,17.88,101200.0,14.18,14.2277,14.172,14.2277,101200.0
2007-10-17 14:10:00,17.86,17.86,17.83,17.86,140400.0,14.2118,14.2118,14.1879,14.2118,140400.0
2007-10-17 14:20:00,17.86,17.86,17.84,17.85,69600.0,14.2118,14.2118,14.1959,14.2039,69600.0
2007-10-17 14:30:00,17.85,17.85,17.83,17.85,32000.0,14.2039,14.2039,14.1879,14.2039,32000.0
2007-10-17 14:40:00,17.85,17.89,17.85,17.88,42000.0,14.2039,14.2357,14.2039,14.2277,42000.0
2007-10-17 14:50:00,17.89,17.9,17.86,17.9,111600.0,14.2357,14.2436,14.2118,14.2436,111600.0
2007-10-17 15:00:00,17.89,17.94,17.89,17.93,65600.0,14.2357,14.2755,14.2357,14.2675,65600.0
2007-10-17 15:10:00,17.93,17.96,17.91,17.95,41200.0,14.2675,14.2914,14.2516,14.2834,41200.0
2007-10-17 15:20:00,17.94,17.95,17.92,17.93,38800.0,14.2755,14.2834,14.2596,14.2675,38800.0
2007-10-17 15:30:00,17.93,17.94,17.9,17.91,54800.0,14.2675,14.2755,14.2436,14.2516,54800.0
2007-10-17 15:40:00,17.9,17.96,17.9,17.96,41600.0,14.2436,14.2914,14.2436,14.2914,41600.0
2007-10-17 15:50:00,17.96,17.99,17.94,17.98,60400.0,14.2914,14.3153,14.2755,14.3073,60400.0
2007-10-17 16:00:00,17.99,17.99,17.99,17.99,3200.0,14.3153,14.3153,14.3153,14.3153,3200.0
2007-10-17 16:10:00,17.99,17.99,17.99,17.99,0.0,14.3153,14.3153,14.3153,14.3153,0.0
2007-10-18 09:30:00,17.94,17.96,17.93,17.96,41600.0,14.2755,14.2914,14.2675,14.2914,41600.0
2007-10-18 09:40:00,17.97,17.98,17.95,17.95,21600.0,14.2993,14.3073,14.2834,14.2834,21600.0
2007-10-18 09:50:00,17.94,17.94,17.92,17.93,19600.0,14.2755,14.2755,14.2596,14.2675,19600.0
2007-10-18 10:00:00,17.94,17.94,17.91,17.93,22800.0,14.2755,14.2755,14.2516,14.2675,22800.0
2007-10-18 10:10:00,17.93,17.97,17.93,17.97,48800.0,14.2675,14.2993,14.2675,14.2993,48800.0
2007-10-18 10:20:00,17.98,17.99,17.96,17.99,35200.0,14.3073,14.3153,14.2914,14.3153,35200.0
2007-10-18 10:30:00,17.99,17.99,17.96,17.97,24400.0,14.3153,14.3153,14.2914,14.2993,24400.0
2007-10-18 10:40:00,17.97,17.97,17.96,17.96,2000.0,14.2993,14.2993,14.2914,14.2914,2000.0
2007-10-18 10:50:00,17.96,17.97,17.96,17.96,16800.0,14.2914,14.2993,14.2914,14.2914,16800.0
2007-10-18 11:00:00,17.96,17.98,17.96,17.96,20400.0,14.2914,14.3073,14.2914,14.2914,20400.0
2007-10-18 11:10:00,17.96,17.96,17.93,17.94,171600.0,14.2914,14.2914,14.2675,14.2755,171600.0
2007-10-18 11:20:00,17.93,17.94,17.92,17.94,139200.0,14.2675,14.2755,14.2596,14.2755,139200.0
2007-10-18 11:30:00,17.95,17.95,17.94,17.95,20000.0,14.2834,14.2834,14.2755,14.2834,20000.0
2007-10-18 11:40:00,17.95,17.96,17.93,17.94,22800.0,14.2834,14.2914,14.2675,14.2755,22800.0
2007-10-18 11:50:00,17.93,17.95,17.93,17.95,126400.0,14.2675,14.2834,14.2675,14.2834,126400.0
2007-10-18 12:00:00,17.93,17.95,17.92,17.93,24800.0,14.2675,14.2834,14.2596,14.2675,24800.0
2007-10-18 12:10:00,17.93,17.95,17.92,17.93,497600.0,14.2675,14.2834,14.2596,14.2675,497600.0
2007-10-18 12:20:00,17.93,17.94,17.93,17.93,37200.0,14.2675,14.2755,14.2675,14.2675,37200.0
2007-10-18 12:30:00,17.94,17.95,17.93,17.94,23600.0,14.2755,14.2834,14.2675,14.2755,23600.0
2007-10-18 12:40:00,17.94,17.95,17.94,17.95,16800.0,14.2755,14.2834,14.2755,14.2834,16800.0
2007-10-18 12:50:00,17.95,17.96,17.95,17.95,109200.0,14.2834,14.2914,14.2834,14.2834,109200.0
2007-10-18 13:00:00,17.95,17.95,17.93,17.94,15600.0,14.2834,14.2834,14.2675,14.2755,15600.0
2007-10-18 13:10:00,17.93,17.96,17.93,17.95,51600.0,14.2675,14.2914,14.2675,14.2834,51600.0
2007-10-18 13:20:00,17.95,17.96,17.95,17.96,29200.0,14.2834,14.2914,14.2834,14.2914,29200.0
2007-10-18 13:30:00,17.96,17.99,17.96,17.98,54800.0,14.2914,14.3153,14.2914,14.3073,54800.0
2007-10-18 13:40:00,17.98,17.98,17.97,17.98,50800.0,14.3073,14.3073,14.2993,14.3073,50800.0
2007-10-18 13:50:00,17.98,18.02,17.98,18.02,130400.0,14.3073,14.3391,14.3073,14.3391,130400.0
2007-10-18 14:00:00,18.01,18.03,18.01,18.02,71200.0,14.3312,14.3471,14.3312,14.3391,71200.0
2007-10-18 14:10:00,18.02,18.03,18.0,18.01,138400.0,14.3391,14.3471,14.3232,14.3312,138400.0
2007-10-18 14:20:00,18.01,18.01,18.0,18.0,148000.0,14.3312,14.3312,14.3232,14.3232,148000.0
2007-10-18 14:30:00,18.0,18.0,17.98,18.0,53600.0,14.3232,14.3232,14.3073,14.3232,53600.0
2007-10-18 14:40:00,18.0,18.01,17.98,17.98,44000.0,14.3232,14.3312,14.3073,14.3073,44000.0
2007-10-18 14:50:00,17.97,17.99,17.97,17.99,32000.0,14.2993,14.3153,14.2993,14.3153,32000.0
2007-10-18 15:00:00,17.99,18.02,17.99,18.01,42400.0,14.3153,14.3391,14.3153,14.3312,42400.0
2007-10-18 15:10:00,18.01,18.03,18.01,18.02,42800.0,14.3312,14.3471,14.3312,14.3391,42800.0
2007-10-18 15:20:00,18.01,18.02,18.0,18.0,35600.0,14.3312,14.3391,14.3232,14.3232,35600.0
2007-10-18 15:30:00,18.0,18.03,18.0,18.02,66800.0,14.3232,14.3471,14.3232,14.3391,66800.0
2007-10-18 15:40:00,18.02,18.03,18.0,18.01,52800.0,14.3391,14.3471,14.3232,14.3312,52800.0
2007-10-18 15:50:00,18.0,18.02,18.0,18.0,71200.0,14.3232,14.3391,14.3232,14.3232,71200.0
2007-10-18 16:00:00,18.0,18.0,18.0,18.0,0.0,14.3232,14.3232,14.3232,14.3232,0.0
2007-10-18 16:10:00,18.0,18.0,18.0,18.0,0.0,14.3232,14.3232,14.3232,14.3232,0.0
2007-10-19 09:30:00,17.93,17.94,17.88,17.88,63600.0,14.2675,14.2755,14.2277,14.2277,63600.0
2007-10-19 09:40:00,17.86,17.89,17.86,17.88,104400.0,14.2118,14.2357,14.2118,14.2277,104400.0
2007-10-19 09:50:00,17.88,17.89,17.86,17.88,241200.0,14.2277,14.2357,14.2118,14.2277,241200.0
2007-10-19 10:00:00,17.87,17.87,17.79,17.82,38000.0,14.2198,14.2198,14.1561,14.18,38000.0
2007-10-19 10:10:00,17.82,17.83,17.81,17.82,9200.0,14.18,14.1879,14.172,14.18,9200.0
2007-10-19 10:20:00,17.82,17.84,17.82,17.83,24800.0,14.18,14.1959,14.18,14.1879,24800.0
2007-10-19 10:30:00,17.81,17.82,17.79,17.82,36400.0,14.172,14.18,14.1561,14.18,36400.0
2007-10-19 10:40:00,17.82,17.82,17.79,17.8,150400.0,14.18,14.18,14.1561,14.1641,150400.0
2007-10-19 10:50:00,17.8,17.8,17.74,17.74,70400.0,14.1641,14.1641,14.1163,14.1163,70400.0
2007-10-19 11:00:00,17.75,17.79,17.75,17.78,108000.0,14.1243,14.1561,14.1243,14.1481,108000.0
2007-10-19 11:10:00,17.78,17.79,17.77,17.78,70000.0,14.1481,14.1561,14.1402,14.1481,70000.0
2007-10-19 11:20:00,17.77,17.78,17.76,17.78,26000.0,14.1402,14.1481,14.1322,14.1481,26000.0
2007-10-19 11:30:00,17.77,17.77,17.72,17.75,104000.0,14.1402,14.1402,14.1004,14.1243,104000.0
2007-10-19 11:40:00,17.75,17.78,17.75,17.78,40400.0,14.1243,14.1481,14.1243,14.1481,40400.0
2007-10-19 11:50:00,17.78,17.81,17.78,17.79,59200.0,14.1481,14.172,14.1481,14.1561,59200.0
2007-10-19 12:00:00,17.79,17.8,17.78,17.8,36000.0,14.1561,14.1641,14.1481,14.1641,36000.0
2007-10-19 12:10:00,17.8,17.81,17.79,17.81,31600.0,14.1641,14.172,14.1561,14.172,31600.0
2007-10-19 12:20:00,17.81,17.81,17.78,17.78,33600.0,14.172,14.172,14.1481,14.1481,33600.0
2007-10-19 12:30:00,17.78,17.8,17.78,17.8,65600.0,14.1481,14.1641,14.1481,14.1641,65600.0
2007-10-19 12:40:00,17.8,17.82,17.79,17.8,132400.0,14.1641,14.18,14.1561,14.1641,132400.0
2007-10-19 12:50:00,17.8,17.8,17.77,17.78,69200.0,14.1641,14.1641,14.1402,14.1481,69200.0
2007-10-19 13:00:00,17.78,17.78,17.75,17.76,53600.0,14.1481,14.1481,14.1243,14.1322,53600.0
2007-10-19 13:10:00,17.76,17.77,17.75,17.76,31600.0,14.1322,14.1402,14.1243,14.1322,31600.0
2007-10-19 13:20:00,17.76,17.76,17.73,17.74,61600.0,14.1322,14.1322,14.1084,14.1163,61600.0
2007-10-19 13:30:00,17.74,17.75,17.74,17.74,24400.0,14.1163,14.1243,14.1163,14.1163,24400.0
2007-10-19 13:40:00,17.74,17.78,17.74,17.78,53200.0,14.1163,14.1481,14.1163,14.1481,53200.0
2007-10-19 13:50:00,17.78,17.8,17.77,17.77,51600.0,14.1481,14.1641,14.1402,14.1402,51600.0
2007-10-19 14:00:00,17.77,17.77,17.74,17.75,151600.0,14.1402,14.1402,14.1163,14.1243,151600.0
2007-10-19 14:10:00,17.75,17.76,17.72,17.73,137200.0,14.1243,14.1322,14.1004,14.1084,137200.0
2007-10-19 14:20:00,17.73,17.75,17.7,17.73,128000.0,14.1084,14.1243,14.0845,14.1084,128000.0
2007-10-19 14:30:00,17.73,17.74,17.7,17.72,100800.0,14.1084,14.1163,14.0845,14.1004,100800.0
2007-10-19 14:40:00,17.72,17.73,17.71,17.72,54000.0,14.1004,14.1084,14.0924,14.1004,54000.0
2007-10-19 14:50:00,17.73,17.73,17.66,17.67,152800.0,14.1084,14.1084,14.0527,14.0606,152800.0
2007-10-19 15:00:00,17.67,17.69,17.66,17.69,99200.0,14.0606,14.0765,14.0527,14.0765,99200.0
2007-10-19 15:10:00,17.7,17.7,17.65,17.65,111200.0,14.0845,14.0845,14.0447,14.0447,111200.0
2007-10-19 15:20:00,17.65,17.65,17.61,17.62,205200.0,14.0447,14.0447,14.0129,14.0208,205200.0
2007-10-19 15:30:00,17.62,17.65,17.6,17.64,295200.0,14.0208,14.0447,14.0049,14.0367,295200.0
2007-10-19 15:40:00,17.64,17.64,17.56,17.57,151200.0,14.0367,14.0367,13.9731,13.981,151200.0
2007-10-19 15:50:00,17.57,17.59,17.56,17.57,135200.0,13.981,13.997,13.9731,13.981,135200.0
2007-10-19 16:00:00,17.57,17.57,17.52,17.52,8800.0,13.981,13.981,13.9413,13.9413,8800.0
2007-10-19 16:10:00,17.52,17.52,17.52,17.52,0.0,13.9413,13.9413,13.9413,13.9413,0.0
2007-10-22 09:30:00,17.45,17.45,17.45,17.45,400.0,13.8856,13.8856,13.8856,13.8856,400.0
2007-10-22 09:40:00,17.48,17.49,17.44,17.49,284800.0,13.9094,13.9174,13.8776,13.9174,284800.0
2007-10-22 09:50:00,17.5,17.54,17.49,17.5,57200.0,13.9253,13.9572,13.9174,13.9253,57200.0
2007-10-22 10:00:00,17.5,17.53,17.5,17.53,51600.0,13.9253,13.9492,13.9253,13.9492,51600.0
2007-10-22 10:10:00,17.53,17.58,17.53,17.55,127200.0,13.9492,13.989,13.9492,13.9651,127200.0
2007-10-22 10:20:00,17.54,17.54,17.53,17.54,13600.0,13.9572,13.9572,13.9492,13.9572,13600.0
2007-10-22 10:30:00,17.54,17.55,17.52,17.53,71200.0,13.9572,13.9651,13.9413,13.9492,71200.0
2007-10-22 10:40:00,17.51,17.53,17.49,17.49,70400.0,13.9333,13.9492,13.9174,13.9174,70400.0
2007-10-22 10:50:00,17.49,17.49,17.43,17.47,299600.0,13.9174,13.9174,13.8696,13.9015,299600.0
2007-10-22 11:00:00,17.46,17.47,17.44,17.45,149200.0,13.8935,13.9015,13.8776,13.8856,149200.0
2007-10-22 11:10:00,17.44,17.47,17.44,17.45,26800.0,13.8776,13.9015,13.8776,13.8856,26800.0
2007-10-22 11:20:00,17.45,17.5,17.45,17.5,177600.0,13.8856,13.9253,13.8856,13.9253,177600.0
2007-10-22 11:30:00,17.5,17.51,17.49,17.49,135200.0,13.9253,13.9333,13.9174,13.9174,135200.0
2007-10-22 11:40:00,17.49,17.52,17.48,17.52,78000.0,13.9174,13.9413,13.9094,13.9413,78000.0
2007-10-22 11:50:00,17.52,17.53,17.5,17.53,116000.0,13.9413,13.9492,13.9253,13.9492,116000.0
2007-10-22 12:00:00,17.53,17.53,17.5,17.5,50400.0,13.9492,13.9492,13.9253,13.9253,50400.0
2007-10-22 12:10:00,17.5,17.5,17.48,17.48,32800.0,13.9253,13.9253,13.9094,13.9094,32800.0
2007-10-22 12:20:00,17.48,17.5,17.48,17.5,32400.0,13.9094,13.9253,13.9094,13.9253,32400.0
2007-10-22 12:30:00,17.5,17.51,17.48,17.48,30000.0,13.9253,13.9333,13.9094,13.9094,30000.0
2007-10-22 12:40:00,17.48,17.53,17.48,17.53,99600.0,13.9094,13.9492,13.9094,13.9492,99600.0
2007-10-22 12:50:00,17.52,17.58,17.52,17.57,372800.0,13.9413,13.989,13.9413,13.981,372800.0
2007-10-22 13:00:00,17.57,17.6,17.57,17.6,189200.0,13.981,14.0049,13.981,14.0049,189200.0
2007-10-22 13:10:00,17.6,17.61,17.59,17.61,149600.0,14.0049,14.0129,13.997,14.0129,149600.0
2007-10-22 13:20:00,17.6,17.62,17.6,17.62,90800.0,14.0049,14.0208,14.0049,14.0208,90800.0
2007-10-22 13:30:00,17.63,17.63,17.6,17.6,83200.0,14.0288,14.0288,14.0049,14.0049,83200.0
2007-10-22 13:40:00,17.61,17.61,17.6,17.61,53200.0,14.0129,14.0129,14.0049,14.0129,53200.0
2007-10-22 13:50:00,17.61,17.61,17.56,17.56,44400.0,14.0129,14.0129,13.9731,13.9731,44400.0
2007-10-22 14:00:00,17.56,17.6,17.56,17.59,43200.0,13.9731,14.0049,13.9731,13.997,43200.0
2007-10-22 14:10:00,17.59,17.6,17.58,17.6,40400.0,13.997,14.0049,13.989,14.0049,40400.0
2007-10-22 14:20:00,17.6,17.61,17.57,17.57,11200.0,14.0049,14.0129,13.981,13.981,11200.0
2007-10-22 14:30:00,17.57,17.59,17.54,17.55,74800.0,13.981,13.997,13.9572,13.9651,74800.0
2007-10-22 14:40:00,17.55,17.56,17.54,17.56,351600.0,13.9651,13.9731,13.9572,13.9731,351600.0
2007-10-22 14:50:00,17.56,17.56,17.53,17.54,91200.0,13.9731,13.9731,13.9492,13.9572,91200.0
2007-10-22 15:00:00,17.53,17.54,17.5,17.52,82400.0,13.9492,13.9572,13.9253,13.9413,82400.0
2007-10-22 15:10:00,17.52,17.55,17.5,17.52,92400.0,13.9413,13.9651,13.9253,13.9413,92400.0
2007-10-22 15:20:00,17.52,17.53,17.49,17.53,84400.0,13.9413,13.9492,13.9174,13.9492,84400.0
2007-10-22 15:30:00,17.54,17.55,17.53,17.55,46800.0,13.9572,13.9651,13.9492,13.9651,46800.0
2007-10-22 15:40:00,17.55,17.59,17.55,17.59,117200.0,13.9651,13.997,13.9651,13.997,117200.0
2007-10-22 15:50:00,17.59,17.61,17.58,17.61,123200.0,13.997,14.0129,13.989,14.0129,123200.0
2007-10-22 16:00:00,17.6,17.6,17.52,17.52,549200.0,14.0049,14.0049,13.9413,13.9413,549200.0
2007-10-22 16:10:00,17.52,17.52,17.52,17.52,0.0,13.9413,13.9413,13.9413,13.9413,0.0
2007-10-23 09:30:00,17.7,17.73,17.7,17.72,37200.0,14.0845,14.1084,14.0845,14.1004,37200.0
2007-10-23 09:40:00,17.7,17.71,17.68,17.68,94800.0,14.0845,14.0924,14.0686,14.0686,94800.0
2007-10-23 09:50:00,17.68,17.71,17.68,17.69,57600.0,14.0686,14.0924,14.0686,14.0765,57600.0
2007-10-23 10:00:00,17.71,17.73,17.71,17.73,14400.0,14.0924,14.1084,14.0924,14.1084,14400.0
2007-10-23 10:10:00,17.72,17.73,17.7,17.7,32400.0,14.1004,14.1084,14.0845,14.0845,32400.0
2007-10-23 10:20:00,17.7,17.71,17.69,17.71,42400.0,14.0845,14.0924,14.0765,14.0924,42400.0
2007-10-23 10:30:00,17.7,17.72,17.7,17.7,30800.0,14.0845,14.1004,14.0845,14.0845,30800.0
2007-10-23 10:40:00,17.71,17.71,17.68,17.69,27200.0,14.0924,14.0924,14.0686,14.0765,27200.0
2007-10-23 10:50:00,17.7,17.7,17.66,17.66,36400.0,14.0845,14.0845,14.0527,14.0527,36400.0
2007-10-23 11:00:00,17.66,17.66,17.63,17.64,40000.0,14.0527,14.0527,14.0288,14.0367,40000.0
2007-10-23 11:10:00,17.64,17.64,17.61,17.62,24400.0,14.0367,14.0367,14.0129,14.0208,24400.0
2007-10-23 11:20:00,17.62,17.62,17.59,17.61,23200.0,14.0208,14.0208,13.997,14.0129,23200.0
2007-10-23 11:30:00,17.61,17.63,17.59,17.63,16000.0,14.0129,14.0288,13.997,14.0288,16000.0
2007-10-23 11:40:00,17.63,17.66,17.63,17.65,28400.0,14.0288,14.0527,14.0288,14.0447,28400.0
2007-10-23 11:50:00,17.65,17.66,17.64,17.64,60800.0,14.0447,14.0527,14.0367,14.0367,60800.0
2007-10-23 12:00:00,17.64,17.66,17.63,17.63,32800.0,14.0367,14.0527,14.0288,14.0288,32800.0
2007-10-23 12:10:00,17.63,17.63,17.61,17.63,44800.0,14.0288,14.0288,14.0129,14.0288,44800.0
2007-10-23 12:20:00,17.63,17.64,17.63,17.64,11200.0,14.0288,14.0367,14.0288,14.0367,11200.0
2007-10-23 12:30:00,17.63,17.64,17.62,17.63,64400.0,14.0288,14.0367,14.0208,14.0288,64400.0
2007-10-23 12:40:00,17.64,17.66,17.64,17.65,26000.0,14.0367,14.0527,14.0367,14.0447,26000.0
2007-10-23 12:50:00,17.65,17.65,17.63,17.63,25600.0,14.0447,14.0447,14.0288,14.0288,25600.0
2007-10-23 13:00:00,17.63,17.65,17.61,17.65,22000.0,14.0288,14.0447,14.0129,14.0447,22000.0
2007-10-23 13:10:00,17.65,17.68,17.65,17.68,34800.0,14.0447,14.0686,14.0447,14.0686,34800.0
2007-10-23 13:20:00,17.67,17.67,17.66,17.66,5600.0,14.0606,14.0606,14.0527,14.0527,5600.0
2007-10-23 13:30:00,17.65,17.67,17.65,17.67,18800.0,14.0447,14.0606,14.0447,14.0606,18800.0
2007-10-23 13:40:00,17.66,17.66,17.65,17.65,15600.0,14.0527,14.0527,14.0447,14.0447,15600.0
2007-10-23 13:50:00,17.65,17.67,17.65,17.67,39600.0,14.0447,14.0606,14.0447,14.0606,39600.0
2007-10-23 14:00:00,17.66,17.7,17.66,17.69,44800.0,14.0527,14.0845,14.0527,14.0765,44800.0
2007-10-23 14:10:00,17.69,17.72,17.69,17.71,69600.0,14.0765,14.1004,14.0765,14.0924,69600.0
2007-10-23 14:20:00,17.71,17.73,17.7,17.71,42400.0,14.0924,14.1084,14.0845,14.0924,42400.0
2007-10-23 14:30:00,17.71,17.73,17.7,17.71,24800.0,14.0924,14.1084,14.0845,14.0924,24800.0
2007-10-23 14:40:00,17.71,17.71,17.68,17.68,55200.0,14.0924,14.0924,14.0686,14.0686,55200.0
2007-10-23 14:50:00,17.68,17.71,17.68,17.69,57600.0,14.0686,14.0924,14.0686,14.0765,57600.0
2007-10-23 15:00:00,17.68,17.71,17.68,17.69,54400.0,14.0686,14.0924,14.0686,14.0765,54400.0
2007-10-23 15:10:00,17.69,17.69,17.67,17.67,37600.0,14.0765,14.0765,14.0606,14.0606,37600.0
2007-10-23 15:20:00,17.67,17.7,17.66,17.7,78800.0,14.0606,14.0845,14.0527,14.0845,78800.0
2007-10-23 15:30:00,17.71,17.73,17.71,17.72,81200.0,14.0924,14.1084,14.0924,14.1004,81200.0
2007-10-23 15:40:00,17.72,17.77,17.72,17.75,258400.0,14.1004,14.1402,14.1004,14.1243,258400.0
2007-10-23 15:50:00,17.74,17.78,17.74,17.78,196800.0,14.1163,14.1481,14.1163,14.1481,196800.0
2007-10-23 16:00:00,17.78,17.8,17.78,17.79,8000.0,14.1481,14.1641,14.1481,14.1561,8000.0
2007-10-23 16:10:00,17.75,17.75,17.75,17.75,1200.0,14.1243,14.1243,14.1243,14.1243,1200.0
2007-10-24 09:30:00,17.7,17.71,17.68,17.7,71200.0,14.0845,14.0924,14.0686,14.0845,71200.0
2007-10-24 09:40:00,17.7,17.73,17.7,17.72,55200.0,14.0845,14.1084,14.0845,14.1004,55200.0
2007-10-24 09:50:00,17.72,17.73,17.71,17.71,17200.0,14.1004,14.1084,14.0924,14.0924,17200.0
2007-10-24 10:00:00,17.72,17.72,17.67,17.67,119600.0,14.1004,14.1004,14.0606,14.0606,119600.0
2007-10-24 10:10:00,17.67,17.67,17.65,17.65,58000.0,14.0606,14.0606,14.0447,14.0447,58000.0
2007-10-24 10:20:00,17.65,17.68,17.65,17.68,72800.0,14.0447,14.0686,14.0447,14.0686,72800.0
2007-10-24 10:30:00,17.69,17.7,17.67,17.67,25600.0,14.0765,14.0845,14.0606,14.0606,25600.0
2007-10-24 10:40:00,17.65,17.65,17.59,17.6,104000.0,14.0447,14.0447,13.997,14.0049,104000.0
2007-10-24 10:50:00,17.59,17.6,17.59,17.6,17200.0,13.997,14.0049,13.997,14.0049,17200.0
2007-10-24 11:00:00,17.6,17.61,17.56,17.56,61200.0,14.0049,14.0129,13.9731,13.9731,61200.0
2007-10-24 11:10:00,17.56,17.56,17.48,17.48,73600.0,13.9731,13.9731,13.9094,13.9094,73600.0
2007-10-24 11:20:00,17.47,17.54,17.47,17.54,76800.0,13.9015,13.9572,13.9015,13.9572,76800.0
2007-10-24 11:30:00,17.54,17.57,17.51,17.56,143200.0,13.9572,13.981,13.9333,13.9731,143200.0
2007-10-24 11:40:00,17.57,17.57,17.54,17.56,52000.0,13.981,13.981,13.9572,13.9731,52000.0
2007-10-24 11:50:00,17.56,17.57,17.53,17.53,54800.0,13.9731,13.981,13.9492,13.9492,54800.0
2007-10-24 12:00:00,17.53,17.57,17.52,17.57,23200.0,13.9492,13.981,13.9413,13.981,23200.0
2007-10-24 12:10:00,17.58,17.59,17.57,17.57,26000.0,13.989,13.997,13.981,13.981,26000.0
2007-10-24 12:20:00,17.56,17.58,17.56,17.58,15600.0,13.9731,13.989,13.9731,13.989,15600.0
2007-10-24 12:30:00,17.57,17.59,17.57,17.58,23200.0,13.981,13.997,13.981,13.989,23200.0
2007-10-24 12:40:00,17.58,17.6,17.57,17.58,59200.0,13.989,14.0049,13.981,13.989,59200.0
2007-10-24 12:50:00,17.58,17.58,17.53,17.56,22400.0,13.989,13.989,13.9492,13.9731,22400.0
2007-10-24 13:00:00,17.56,17.58,17.54,17.57,39600.0,13.9731,13.989,13.9572,13.981,39600.0
2007-10-24 13:10:00,17.58,17.58,17.54,17.55,66800.0,13.989,13.989,13.9572,13.9651,66800.0
2007-10-24 13:20:00,17.54,17.57,17.53,17.57,46800.0,13.9572,13.981,13.9492,13.981,46800.0
2007-10-24 13:30:00,17.55,17.56,17.53,17.53,28800.0,13.9651,13.9731,13.9492,13.9492,28800.0
2007-10-24 13:40:00,17.53,17.55,17.52,17.55,23600.0,13.9492,13.9651,13.9413,13.9651,23600.0
2007-10-24 13:50:00,17.55,17.55,17.51,17.52,16800.0,13.9651,13.9651,13.9333,13.9413,16800.0
2007-10-24 14:00:00,17.53,17.53,17.48,17.49,48800.0,13.9492,13.9492,13.9094,13.9174,48800.0
2007-10-24 14:10:00,17.49,17.5,17.47,17.48,45200.0,13.9174,13.9253,13.9015,13.9094,45200.0
2007-10-24 14:20:00,17.49,17.6,17.49,17.59,152800.0,13.9174,14.0049,13.9174,13.997,152800.0
2007-10-24 14:30:00,17.58,17.63,17.58,17.6,202400.0,13.989,14.0288,13.989,14.0049,202400.0
2007-10-24 14:40:00,17.6,17.61,17.57,17.6,59600.0,14.0049,14.0129,13.981,14.0049,59600.0
2007-10-24 14:50:00,17.6,17.66,17.58,17.65,58000.0,14.0049,14.0527,13.989,14.0447,58000.0
2007-10-24 15:00:00,17.66,17.7,17.64,17.7,49200.0,14.0527,14.0845,14.0367,14.0845,49200.0
2007-10-24 15:10:00,17.7,17.75,17.7,17.72,166800.0,14.0845,14.1243,14.0845,14.1004,166800.0
2007-10-24 15:20:00,17.73,17.77,17.7,17.77,60800.0,14.1084,14.1402,14.0845,14.1402,60800.0
2007-10-24 15:30:00,17.77,17.77,17.69,17.7,219200.0,14.1402,14.1402,14.0765,14.0845,219200.0
2007-10-24 15:40:00,17.69,17.72,17.68,17.69,159200.0,14.0765,14.1004,14.0686,14.0765,159200.0
2007-10-24 15:50:00,17.69,17.77,17.68,17.77,122000.0,14.0765,14.1402,14.0686,14.1402,122000.0
2007-10-24 16:00:00,17.77,17.77,17.75,17.75,1200.0,14.1402,14.1402,14.1243,14.1243,1200.0
2007-10-24 16:10:00,17.75,17.75,17.75,17.75,0.0,14.1243,14.1243,14.1243,14.1243,0.0
2007-10-25 09:30:00,17.78,17.78,17.72,17.73,126000.0,14.1481,14.1481,14.1004,14.1084,126000.0
2007-10-25 09:40:00,17.72,17.73,17.71,17.73,31200.0,14.1004,14.1084,14.0924,14.1084,31200.0
2007-10-25 09:50:00,17.74,17.74,17.69,17.69,74400.0,14.1163,14.1163,14.0765,14.0765,74400.0
2007-10-25 10:00:00,17.7,17.75,17.7,17.74,117200.0,14.0845,14.1243,14.0845,14.1163,117200.0
2007-10-25 10:10:00,17.75,17.85,17.75,17.85,62800.0,14.1243,14.2039,14.1243,14.2039,62800.0
2007-10-25 10:20:00,17.85,17.85,17.8,17.81,30400.0,14.2039,14.2039,14.1641,14.172,30400.0
2007-10-25 10:30:00,17.82,17.82,17.78,17.78,56000.0,14.18,14.18,14.1481,14.1481,56000.0
2007-10-25 10:40:00,17.77,17.79,17.77,17.77,15200.0,14.1402,14.1561,14.1402,14.1402,15200.0
2007-10-25 10:50:00,17.79,17.81,17.79,17.81,32800.0,14.1561,14.172,14.1561,14.172,32800.0
2007-10-25 11:00:00,17.8,17.81,17.76,17.78,34800.0,14.1641,14.172,14.1322,14.1481,34800.0
2007-10-25 11:10:00,17.78,17.78,17.75,17.75,77200.0,14.1481,14.1481,14.1243,14.1243,77200.0
2007-10-25 11:20:00,17.76,17.78,17.76,17.77,42400.0,14.1322,14.1481,14.1322,14.1402,42400.0
2007-10-25 11:30:00,17.77,17.8,17.76,17.76,20400.0,14.1402,14.1641,14.1322,14.1322,20400.0
2007-10-25 11:40:00,17.75,17.78,17.75,17.75,26000.0,14.1243,14.1481,14.1243,14.1243,26000.0
2007-10-25 11:50:00,17.76,17.77,17.69,17.69,128800.0,14.1322,14.1402,14.0765,14.0765,128800.0
2007-10-25 12:00:00,17.69,17.71,17.68,17.7,128800.0,14.0765,14.0924,14.0686,14.0845,128800.0
2007-10-25 12:10:00,17.7,17.71,17.67,17.7,74800.0,14.0845,14.0924,14.0606,14.0845,74800.0
2007-10-25 12:20:00,17.7,17.74,17.68,17.73,53200.0,14.0845,14.1163,14.0686,14.1084,53200.0
2007-10-25 12:30:00,17.73,17.73,17.7,17.71,60000.0,14.1084,14.1084,14.0845,14.0924,60000.0
2007-10-25 12:40:00,17.72,17.72,17.7,17.71,54400.0,14.1004,14.1004,14.0845,14.0924,54400.0
2007-10-25 12:50:00,17.7,17.73,17.7,17.71,55600.0,14.0845,14.1084,14.0845,14.0924,55600.0
2007-10-25 13:00:00,17.71,17.72,17.65,17.66,78800.0,14.0924,14.1004,14.0447,14.0527,78800.0
2007-10-25 13:10:00,17.66,17.68,17.64,17.65,87200.0,14.0527,14.0686,14.0367,14.0447,87200.0
2007-10-25 13:20:00,17.65,17.67,17.59,17.61,144400.0,14.0447,14.0606,13.997,14.0129,144400.0
2007-10-25 13:30:00,17.62,17.66,17.62,17.63,111200.0,14.0208,14.0527,14.0208,14.0288,111200.0
2007-10-25 13:40:00,17.63,17.66,17.63,17.65,20000.0,14.0288,14.0527,14.0288,14.0447,20000.0
2007-10-25 13:50:00,17.65,17.65,17.61,17.63,36400.0,14.0447,14.0447,14.0129,14.0288,36400.0
2007-10-25 14:00:00,17.63,17.63,17.58,17.59,54800.0,14.0288,14.0288,13.989,13.997,54800.0
2007-10-25 14:10:00,17.59,17.64,17.59,17.63,68000.0,13.997,14.0367,13.997,14.0288,68000.0
2007-10-25 14:20:00,17.63,17.68,17.62,17.68,84400.0,14.0288,14.0686,14.0208,14.0686,84400.0
2007-10-25 14:30:00,17.68,17.69,17.65,17.68,158800.0,14.0686,14.0765,14.0447,14.0686,158800.0
2007-10-25 14:40:00,17.68,17.7,17.66,17.67,84400.0,14.0686,14.0845,14.0527,14.0606,84400.0
2007-10-25 14:50:00,17.68,17.75,17.67,17.73,336800.0,14.0686,14.1243,14.0606,14.1084,336800.0
2007-10-25 15:00:00,17.74,17.74,17.7,17.71,115200.0,14.1163,14.1163,14.0845,14.0924,115200.0
2007-10-25 15:10:00,17.71,17.74,17.71,17.74,87200.0,14.0924,14.1163,14.0924,14.1163,87200.0
2007-10-25 15:20:00,17.74,17.74,17.71,17.73,74400.0,14.1163,14.1163,14.0924,14.1084,74400.0
2007-10-25 15:30:00,17.72,17.73,17.69,17.71,96400.0,14.1004,14.1084,14.0765,14.0924,96400.0
2007-10-25 15:40:00,17.72,17.77,17.72,17.74,116400.0,14.1004,14.1402,14.1004,14.1163,116400.0
2007-10-25 15:50:00,17.74,17.75,17.72,17.72,56800.0,14.1163,14.1243,14.1004,14.1004,56800.0
2007-10-25 16:00:00,17.72,17.72,17.72,17.72,0.0,14.1004,14.1004,14.1004,14.1004,0.0
2007-10-25 16:10:00,17.72,17.72,17.72,17.72,0.0,14.1004,14.1004,14.1004,14.1004,0.0
2007-10-26 09:30:00,17.94,17.95,17.9,17.9,49200.0,14.2755,14.2834,14.2436,14.2436,49200.0
2007-10-26 09:40:00,17.9,17.9,17.86,17.88,27200.0,14.2436,14.2436,14.2118,14.2277,27200.0
2007-10-26 09:50:00,17.88,17.9,17.86,17.86,179200.0,14.2277,14.2436,14.2118,14.2118,179200.0
2007-10-26 10:00:00,17.86,17.89,17.84,17.87,49200.0,14.2118,14.2357,14.1959,14.2198,49200.0
2007-10-26 10:10:00,17.88,17.9,17.87,17.88,41600.0,14.2277,14.2436,14.2198,14.2277,41600.0
2007-10-26 10:20:00,17.88,17.9,17.86,17.89,69200.0,14.2277,14.2436,14.2118,14.2357,69200.0
2007-10-26 10:30:00,17.88,17.88,17.86,17.86,418800.0,14.2277,14.2277,14.2118,14.2118,418800.0
2007-10-26 10:40:00,17.86,17.86,17.83,17.84,32000.0,14.2118,14.2118,14.1879,14.1959,32000.0
2007-10-26 10:50:00,17.85,17.87,17.84,17.86,23200.0,14.2039,14.2198,14.1959,14.2118,23200.0
2007-10-26 11:00:00,17.88,17.88,17.85,17.86,86000.0,14.2277,14.2277,14.2039,14.2118,86000.0
2007-10-26 11:10:00,17.86,17.88,17.85,17.85,45200.0,14.2118,14.2277,14.2039,14.2039,45200.0
2007-10-26 11:20:00,17.84,17.85,17.83,17.85,26400.0,14.1959,14.2039,14.1879,14.2039,26400.0
2007-10-26 11:30:00,17.85,17.85,17.82,17.83,69200.0,14.2039,14.2039,14.18,14.1879,69200.0
2007-10-26 11:40:00,17.83,17.84,17.83,17.84,30400.0,14.1879,14.1959,14.1879,14.1959,30400.0
2007-10-26 11:50:00,17.84,17.84,17.81,17.81,26000.0,14.1959,14.1959,14.172,14.172,26000.0
2007-10-26 12:00:00,17.81,17.82,17.79,17.81,31600.0,14.172,14.18,14.1561,14.172,31600.0
2007-10-26 12:10:00,17.81,17.83,17.81,17.82,36400.0,14.172,14.1879,14.172,14.18,36400.0
2007-10-26 12:20:00,17.81,17.85,17.81,17.85,19600.0,14.172,14.2039,14.172,14.2039,19600.0
2007-10-26 12:30:00,17.85,17.86,17.84,17.86,25600.0,14.2039,14.2118,14.1959,14.2118,25600.0
2007-10-26 12:40:00,17.85,17.86,17.84,17.85,37600.0,14.2039,14.2118,14.1959,14.2039,37600.0
2007-10-26 12:50:00,17.85,17.86,17.85,17.85,10400.0,14.2039,14.2118,14.2039,14.2039,10400.0
2007-10-26 13:00:00,17.86,17.86,17.84,17.85,43600.0,14.2118,14.2118,14.1959,14.2039,43600.0
2007-10-26 13:10:00,17.85,17.87,17.85,17.87,79600.0,14.2039,14.2198,14.2039,14.2198,79600.0
2007-10-26 13:20:00,17.86,17.88,17.86,17.88,8400.0,14.2118,14.2277,14.2118,14.2277,8400.0
2007-10-26 13:30:00,17.86,17.88,17.84,17.86,26400.0,14.2118,14.2277,14.1959,14.2118,26400.0
2007-10-26 13:40:00,17.86,17.87,17.86,17.87,21200.0,14.2118,14.2198,14.2118,14.2198,21200.0
2007-10-26 13:50:00,17.86,17.88,17.86,17.87,46400.0,14.2118,14.2277,14.2118,14.2198,46400.0
2007-10-26 14:00:00,17.87,17.91,17.87,17.91,58000.0,14.2198,14.2516,14.2198,14.2516,58000.0
2007-10-26 14:10:00,17.91,17.94,17.9,17.93,33200.0,14.2516,14.2755,14.2436,14.2675,33200.0
2007-10-26 14:20:00,17.93,17.93,17.91,17.91,94000.0,14.2675,14.2675,14.2516,14.2516,94000.0
2007-10-26 14:30:00,17.91,17.92,17.9,17.91,42400.0,14.2516,14.2596,14.2436,14.2516,42400.0
2007-10-26 14:40:00,17.91,17.93,17.9,17.9,39600.0,14.2516,14.2675,14.2436,14.2436,39600.0
2007-10-26 14:50:00,17.89,17.92,17.89,17.9,26400.0,14.2357,14.2596,14.2357,14.2436,26400.0
2007-10-26 15:00:00,17.9,17.92,17.88,17.88,657200.0,14.2436,14.2596,14.2277,14.2277,657200.0
2007-10-26 15:10:00,17.87,17.89,17.87,17.88,27600.0,14.2198,14.2357,14.2198,14.2277,27600.0
2007-10-26 15:20:00,17.88,17.89,17.87,17.88,151600.0,14.2277,14.2357,14.2198,14.2277,151600.0
2007-10-26 15:30:00,17.89,17.92,17.89,17.91,30000.0,14.2357,14.2596,14.2357,14.2516,30000.0
2007-10-26 15:40:00,17.93,17.94,17.92,17.92,49600.0,14.2675,14.2755,14.2596,14.2596,49600.0
2007-10-26 15:50:00,17.92,17.93,17.91,17.93,33200.0,14.2596,14.2675,14.2516,14.2675,33200.0
2007-10-26 16:00:00,17.95,17.95,17.95,17.95,2000.0,14.2834,14.2834,14.2834,14.2834,2000.0
2007-10-26 16:10:00,17.95,17.95,17.95,17.95,0.0,14.2834,14.2834,14.2834,14.2834,0.0
2007-10-29 09:30:00,18.01,18.01,17.99,18.0,26800.0,14.3312,14.3312,14.3153,14.3232,26800.0
2007-10-29 09:40:00,18.0,18.03,17.99,18.02,12000.0,14.3232,14.3471,14.3153,14.3391,12000.0
2007-10-29 09:50:00,18.04,18.04,18.02,18.02,148000.0,14.355,14.355,14.3391,14.3391,148000.0
2007-10-29 10:00:00,18.02,18.02,17.99,18.01,15200.0,14.3391,14.3391,14.3153,14.3312,15200.0
2007-10-29 10:10:00,18.01,18.02,17.97,17.98,191200.0,14.3312,14.3391,14.2993,14.3073,191200.0
2007-10-29 10:20:00,17.98,18.0,17.98,18.0,28400.0,14.3073,14.3232,14.3073,14.3232,28400.0
2007-10-29 10:30:00,18.0,18.0,17.98,17.98,73200.0,14.3232,14.3232,14.3073,14.3073,73200.0
2007-10-29 10:40:00,17.98,18.0,17.98,18.0,31200.0,14.3073,14.3232,14.3073,14.3232,31200.0
2007-10-29 10:50:00,17.99,17.99,17.97,17.99,85200.0,14.3153,14.3153,14.2993,14.3153,85200.0
2007-10-29 11:00:00,17.98,18.0,17.97,17.99,70800.0,14.3073,14.3232,14.2993,14.3153,70800.0
2007-10-29 11:10:00,18.0,18.02,17.99,18.0,485200.0,14.3232,14.3391,14.3153,14.3232,485200.0
2007-10-29 11:20:00,18.0,18.0,18.0,18.0,27600.0,14.3232,14.3232,14.3232,14.3232,27600.0
2007-10-29 11:30:00,18.0,18.01,18.0,18.0,29200.0,14.3232,14.3312,14.3232,14.3232,29200.0
2007-10-29 11:40:00,18.0,18.0,17.99,17.99,68000.0,14.3232,14.3232,14.3153,14.3153,68000.0
2007-10-29 11:50:00,18.0,18.0,17.99,18.0,35200.0,14.3232,14.3232,14.3153,14.3232,35200.0
2007-10-29 12:00:00,18.0,18.01,18.0,18.01,76400.0,14.3232,14.3312,14.3232,14.3312,76400.0
2007-10-29 12:10:00,18.01,18.03,18.01,18.03,100000.0,14.3312,14.3471,14.3312,14.3471,100000.0
2007-10-29 12:20:00,18.03,18.03,18.01,18.01,24800.0,14.3471,14.3471,14.3312,14.3312,24800.0
2007-10-29 12:30:00,18.02,18.02,18.0,18.0,50000.0,14.3391,14.3391,14.3232,14.3232,50000.0
2007-10-29 12:40:00,18.0,18.02,18.0,18.02,138000.0,14.3232,14.3391,14.3232,14.3391,138000.0
2007-10-29 12:50:00,18.02,18.03,18.02,18.02,79200.0,14.3391,14.3471,14.3391,14.3391,79200.0
2007-10-29 13:00:00,18.02,18.02,18.01,18.02,21200.0,14.3391,14.3391,14.3312,14.3391,21200.0
2007-10-29 13:10:00,18.02,18.03,18.02,18.02,21200.0,14.3391,14.3471,14.3391,14.3391,21200.0
2007-10-29 13:20:00,18.02,18.03,18.02,18.02,36400.0,14.3391,14.3471,14.3391,14.3391,36400.0
2007-10-29 13:30:00,18.03,18.04,18.03,18.03,13200.0,14.3471,14.355,14.3471,14.3471,13200.0
2007-10-29 13:40:00,18.04,18.05,18.04,18.04,18400.0,14.355,14.363,14.355,14.355,18400.0
2007-10-29 13:50:00,18.04,18.05,18.04,18.05,24400.0,14.355,14.363,14.355,14.363,24400.0
2007-10-29 14:00:00,18.05,18.06,18.05,18.05,12400.0,14.363,14.371,14.363,14.363,12400.0
2007-10-29 14:10:00,18.04,18.04,18.01,18.03,22400.0,14.355,14.355,14.3312,14.3471,22400.0
2007-10-29 14:20:00,18.02,18.04,18.02,18.03,22800.0,14.3391,14.355,14.3391,14.3471,22800.0
2007-10-29 14:30:00,18.03,18.03,18.0,18.01,28800.0,14.3471,14.3471,14.3232,14.3312,28800.0
2007-10-29 14:40:00,18.01,18.03,18.01,18.02,43200.0,14.3312,14.3471,14.3312,14.3391,43200.0
2007-10-29 14:50:00,18.02,18.04,18.02,18.03,40800.0,14.3391,14.355,14.3391,14.3471,40800.0
2007-10-29 15:00:00,18.04,18.04,18.03,18.04,19600.0,14.355,14.355,14.3471,14.355,19600.0
2007-10-29 15:10:00,18.04,18.05,18.04,18.04,13200.0,14.355,14.363,14.355,14.355,13200.0
2007-10-29 15:20:00,18.05,18.06,18.04,18.06,25200.0,14.363,14.371,14.355,14.371,25200.0
2007-10-29 15:30:00,18.06,18.07,18.06,18.06,56800.0,14.371,14.3789,14.371,14.371,56800.0
2007-10-29 15:40:00,18.06,18.06,18.03,18.04,42800.0,14.371,14.371,14.3471,14.355,42800.0
2007-10-29 15:50:00,18.04,18.04,18.03,18.03,30000.0,14.355,14.355,14.3471,14.3471,30000.0
2007-10-29 16:00:00,18.03,18.03,18.03,18.03,0.0,14.3471,14.3471,14.3471,14.3471,0.0
2007-10-29 16:10:00,18.03,18.03,18.03,18.03,0.0,14.3471,14.3471,14.3471,14.3471,0.0
2007-10-30 09:30:00,17.96,17.98,17.94,17.96,36800.0,14.2914,14.3073,14.2755,14.2914,36800.0
2007-10-30 09:40:00,17.96,17.97,17.95,17.97,23600.0,14.2914,14.2993,14.2834,14.2993,23600.0
2007-10-30 09:50:00,17.98,17.98,17.95,17.95,78400.0,14.3073,14.3073,14.2834,14.2834,78400.0
2007-10-30 10:00:00,17.95,18.1,17.92,17.92,200800.0,14.2834,14.4028,14.2596,14.2596,200800.0
2007-10-30 10:10:00,17.92,17.94,17.91,17.94,56800.0,14.2596,14.2755,14.2516,14.2755,56800.0
2007-10-30 10:20:00,17.94,17.95,17.93,17.95,110800.0,14.2755,14.2834,14.2675,14.2834,110800.0
2007-10-30 10:30:00,17.95,17.96,17.94,17.96,31600.0,14.2834,14.2914,14.2755,14.2914,31600.0
2007-10-30 10:40:00,17.95,17.95,17.94,17.94,28400.0,14.2834,14.2834,14.2755,14.2755,28400.0
2007-10-30 10:50:00,17.95,17.96,17.94,17.95,84800.0,14.2834,14.2914,14.2755,14.2834,84800.0
2007-10-30 11:00:00,17.96,17.96,17.93,17.94,31600.0,14.2914,14.2914,14.2675,14.2755,31600.0
2007-10-30 11:10:00,17.93,17.94,17.93,17.94,26000.0,14.2675,14.2755,14.2675,14.2755,26000.0
2007-10-30 11:20:00,17.94,17.95,17.92,17.92,58800.0,14.2755,14.2834,14.2596,14.2596,58800.0
2007-10-30 11:30:00,17.93,17.93,17.92,17.92,22400.0,14.2675,14.2675,14.2596,14.2596,22400.0
2007-10-30 11:40:00,17.93,17.93,17.92,17.93,10800.0,14.2675,14.2675,14.2596,14.2675,10800.0
2007-10-30 11:50:00,17.93,17.93,17.91,17.93,10800.0,14.2675,14.2675,14.2516,14.2675,10800.0
2007-10-30 12:00:00,17.93,17.94,17.93,17.94,15600.0,14.2675,14.2755,14.2675,14.2755,15600.0
2007-10-30 12:10:00,17.93,17.95,17.93,17.95,17200.0,14.2675,14.2834,14.2675,14.2834,17200.0
2007-10-30 12:20:00,17.95,17.95,17.94,17.94,26400.0,14.2834,14.2834,14.2755,14.2755,26400.0
2007-10-30 12:30:00,17.94,17.95,17.93,17.93,40800.0,14.2755,14.2834,14.2675,14.2675,40800.0
2007-10-30 12:40:00,17.93,17.93,17.92,17.93,16000.0,14.2675,14.2675,14.2596,14.2675,16000.0
2007-10-30 12:50:00,17.94,17.96,17.94,17.95,124800.0,14.2755,14.2914,14.2755,14.2834,124800.0
2007-10-30 13:00:00,17.95,17.96,17.94,17.96,61200.0,14.2834,14.2914,14.2755,14.2914,61200.0
2007-10-30 13:10:00,17.95,17.98,17.94,17.96,38400.0,14.2834,14.3073,14.2755,14.2914,38400.0
2007-10-30 13:20:00,17.97,17.97,17.96,17.96,12000.0,14.2993,14.2993,14.2914,14.2914,12000.0
2007-10-30 13:30:00,17.97,17.98,17.97,17.98,238400.0,14.2993,14.3073,14.2993,14.3073,238400.0
2007-10-30 13:40:00,17.99,17.99,17.98,17.98,37200.0,14.3153,14.3153,14.3073,14.3073,37200.0
2007-10-30 13:50:00,17.99,17.99,17.98,17.99,47600.0,14.3153,14.3153,14.3073,14.3153,47600.0
2007-10-30 14:00:00,17.99,18.0,17.98,18.0,54400.0,14.3153,14.3232,14.3073,14.3232,54400.0
2007-10-30 14:10:00,18.0,18.0,17.98,17.98,82800.0,14.3232,14.3232,14.3073,14.3073,82800.0
2007-10-30 14:20:00,17.98,17.99,17.97,17.98,27200.0,14.3073,14.3153,14.2993,14.3073,27200.0
2007-10-30 14:30:00,17.97,17.99,17.97,17.99,47200.0,14.2993,14.3153,14.2993,14.3153,47200.0
2007-10-30 14:40:00,17.98,17.98,17.98,17.98,17600.0,14.3073,14.3073,14.3073,14.3073,17600.0
2007-10-30 14:50:00,17.98,17.98,17.96,17.98,32800.0,14.3073,14.3073,14.2914,14.3073,32800.0
2007-10-30 15:00:00,17.97,17.98,17.97,17.97,28000.0,14.2993,14.3073,14.2993,14.2993,28000.0
2007-10-30 15:10:00,17.97,18.0,17.97,17.99,80400.0,14.2993,14.3232,14.2993,14.3153,80400.0
2007-10-30 15:20:00,17.99,17.99,17.96,17.96,45200.0,14.3153,14.3153,14.2914,14.2914,45200.0
2007-10-30 15:30:00,17.96,17.97,17.94,17.94,42000.0,14.2914,14.2993,14.2755,14.2755,42000.0
2007-10-30 15:40:00,17.95,17.95,17.91,17.93,55200.0,14.2834,14.2834,14.2516,14.2675,55200.0
2007-10-30 15:50:00,17.93,17.93,17.9,17.91,65600.0,14.2675,14.2675,14.2436,14.2516,65600.0
2007-10-30 16:00:00,17.93,17.93,17.93,17.93,2000.0,14.2675,14.2675,14.2675,14.2675,2000.0
2007-10-30 16:10:00,17.93,17.93,17.93,17.93,2000.0,14.2675,14.2675,14.2675,14.2675,2000.0
2007-10-31 09:30:00,18.01,18.05,18.01,18.01,105200.0,14.3312,14.363,14.3312,14.3312,105200.0
2007-10-31 09:40:00,18.01,18.01,17.97,17.98,54400.0,14.3312,14.3312,14.2993,14.3073,54400.0
2007-10-31 09:50:00,17.98,17.99,17.96,17.98,80000.0,14.3073,14.3153,14.2914,14.3073,80000.0
2007-10-31 10:00:00,17.99,18.0,17.98,17.98,34800.0,14.3153,14.3232,14.3073,14.3073,34800.0
2007-10-31 10:10:00,17.99,18.0,17.99,17.99,4800.0,14.3153,14.3232,14.3153,14.3153,4800.0
2007-10-31 10:20:00,18.0,18.0,17.99,18.0,13600.0,14.3232,14.3232,14.3153,14.3232,13600.0
2007-10-31 10:30:00,18.0,18.0,17.99,18.0,11200.0,14.3232,14.3232,14.3153,14.3232,11200.0
2007-10-31 10:40:00,18.02,18.04,18.02,18.02,41200.0,14.3391,14.355,14.3391,14.3391,41200.0
2007-10-31 10:50:00,18.02,18.03,18.02,18.02,10000.0,14.3391,14.3471,14.3391,14.3391,10000.0
2007-10-31 11:00:00,18.02,18.03,18.02,18.02,4800.0,14.3391,14.3471,14.3391,14.3391,4800.0
2007-10-31 11:10:00,18.02,18.03,18.02,18.03,64800.0,14.3391,14.3471,14.3391,14.3471,64800.0
2007-10-31 11:20:00,18.03,18.04,18.03,18.04,12800.0,14.3471,14.355,14.3471,14.355,12800.0
2007-10-31 11:30:00,18.03,18.05,18.03,18.04,42000.0,14.3471,14.363,14.3471,14.355,42000.0
2007-10-31 11:40:00,18.04,18.05,18.03,18.04,33200.0,14.355,14.363,14.3471,14.355,33200.0
2007-10-31 11:50:00,18.04,18.05,18.04,18.05,26400.0,14.355,14.363,14.355,14.363,26400.0
2007-10-31 12:00:00,18.05,18.06,18.04,18.06,38000.0,14.363,14.371,14.355,14.371,38000.0
2007-10-31 12:10:00,18.05,18.06,18.05,18.05,41200.0,14.363,14.371,14.363,14.363,41200.0
2007-10-31 12:20:00,18.05,18.06,18.04,18.05,21600.0,14.363,14.371,14.355,14.363,21600.0
2007-10-31 12:30:00,18.05,18.05,18.05,18.05,16400.0,14.363,14.363,14.363,14.363,16400.0
2007-10-31 12:40:00,18.04,18.04,18.04,18.04,6800.0,14.355,14.355,14.355,14.355,6800.0
2007-10-31 12:50:00,18.04,18.04,18.04,18.04,27200.0,14.355,14.355,14.355,14.355,27200.0
2007-10-31 13:00:00,18.04,18.05,18.03,18.05,23600.0,14.355,14.363,14.3471,14.363,23600.0
2007-10-31 13:10:00,18.04,18.05,18.04,18.05,4800.0,14.355,14.363,14.355,14.363,4800.0
2007-10-31 13:20:00,18.05,18.05,18.03,18.05,35200.0,14.363,14.363,14.3471,14.363,35200.0
2007-10-31 13:30:00,18.04,18.04,18.04,18.04,6400.0,14.355,14.355,14.355,14.355,6400.0
2007-10-31 13:40:00,18.04,18.06,18.04,18.05,26400.0,14.355,14.371,14.355,14.363,26400.0
2007-10-31 13:50:00,18.05,18.05,18.03,18.03,32000.0,14.363,14.363,14.3471,14.3471,32000.0
2007-10-31 14:00:00,18.03,18.04,18.0,18.03,62400.0,14.3471,14.355,14.3232,14.3471,62400.0
2007-10-31 14:10:00,18.03,18.03,17.91,18.0,70800.0,14.3471,14.3471,14.2516,14.3232,70800.0
2007-10-31 14:20:00,17.99,18.0,17.91,17.97,33600.0,14.3153,14.3232,14.2516,14.2993,33600.0
2007-10-31 14:30:00,17.96,18.01,17.96,17.98,66000.0,14.2914,14.3312,14.2914,14.3073,66000.0
2007-10-31 14:40:00,17.98,18.07,17.98,18.04,41200.0,14.3073,14.3789,14.3073,14.355,41200.0
2007-10-31 14:50:00,18.06,18.16,18.06,18.13,51600.0,14.371,14.4505,14.371,14.4267,51600.0
2007-10-31 15:00:00,18.14,18.15,18.11,18.13,11200.0,14.4346,14.4426,14.4107,14.4267,11200.0
2007-10-31 15:10:00,18.13,18.13,18.08,18.08,43600.0,14.4267,14.4267,14.3869,14.3869,43600.0
2007-10-31 15:20:00,18.13,18.13,18.06,18.07,120000.0,14.4267,14.4267,14.371,14.3789,120000.0
2007-10-31 15:30:00,18.06,18.09,18.06,18.07,61200.0,14.371,14.3948,14.371,14.3789,61200.0
2007-10-31 15:40:00,18.07,18.11,18.07,18.09,52800.0,14.3789,14.4107,14.3789,14.3948,52800.0
2007-10-31 15:50:00,18.09,18.13,18.09,18.12,33200.0,14.3948,14.4267,14.3948,14.4187,33200.0
2007-10-31 16:00:00,18.12,18.12,18.12,18.12,800.0,14.4187,14.4187,14.4187,14.4187,800.0
2007-10-31 16:10:00,18.12,18.12,18.12,18.12,0.0,14.4187,14.4187,14.4187,14.4187,0.0
2007-11-01 09:30:00,18.0,18.0,17.9,17.9,148800.0,14.3232,14.3232,14.2436,14.2436,148800.0
2007-11-01 09:40:00,17.9,17.93,17.87,17.9,37200.0,14.2436,14.2675,14.2198,14.2436,37200.0
2007-11-01 09:50:00,17.92,17.94,17.92,17.93,14800.0,14.2596,14.2755,14.2596,14.2675,14800.0
2007-11-01 10:00:00,17.91,17.93,17.87,17.88,43200.0,14.2516,14.2675,14.2198,14.2277,43200.0
2007-11-01 10:10:00,17.88,17.88,17.83,17.85,52800.0,14.2277,14.2277,14.1879,14.2039,52800.0
2007-11-01 10:20:00,17.86,17.9,17.85,17.89,73200.0,14.2118,14.2436,14.2039,14.2357,73200.0
2007-11-01 10:30:00,17.89,17.93,17.87,17.93,224800.0,14.2357,14.2675,14.2198,14.2675,224800.0
2007-11-01 10:40:00,17.93,17.96,17.93,17.93,39200.0,14.2675,14.2914,14.2675,14.2675,39200.0
2007-11-01 10:50:00,17.93,17.94,17.92,17.93,34400.0,14.2675,14.2755,14.2596,14.2675,34400.0
2007-11-01 11:00:00,17.93,17.93,17.91,17.91,52800.0,14.2675,14.2675,14.2516,14.2516,52800.0
2007-11-01 11:10:00,17.91,17.92,17.9,17.91,4000.0,14.2516,14.2596,14.2436,14.2516,4000.0
2007-11-01 11:20:00,17.92,17.94,17.92,17.94,14400.0,14.2596,14.2755,14.2596,14.2755,14400.0
2007-11-01 11:30:00,17.93,17.93,17.89,17.9,8000.0,14.2675,14.2675,14.2357,14.2436,8000.0
2007-11-01 11:40:00,17.89,17.9,17.87,17.9,33600.0,14.2357,14.2436,14.2198,14.2436,33600.0
2007-11-01 11:50:00,17.9,17.93,17.9,17.93,33200.0,14.2436,14.2675,14.2436,14.2675,33200.0
2007-11-01 12:00:00,17.92,17.96,17.92,17.95,19600.0,14.2596,14.2914,14.2596,14.2834,19600.0
2007-11-01 12:10:00,17.95,17.97,17.95,17.97,20400.0,14.2834,14.2993,14.2834,14.2993,20400.0
2007-11-01 12:20:00,17.97,17.98,17.94,17.94,38000.0,14.2993,14.3073,14.2755,14.2755,38000.0
2007-11-01 12:30:00,17.94,17.94,17.93,17.94,22400.0,14.2755,14.2755,14.2675,14.2755,22400.0
2007-11-01 12:40:00,17.94,17.94,17.91,17.91,36400.0,14.2755,14.2755,14.2516,14.2516,36400.0
2007-11-01 12:50:00,17.92,17.94,17.92,17.94,35600.0,14.2596,14.2755,14.2596,14.2755,35600.0
2007-11-01 13:00:00,17.93,17.95,17.92,17.95,25600.0,14.2675,14.2834,14.2596,14.2834,25600.0
2007-11-01 13:10:00,17.95,17.95,17.93,17.94,9600.0,14.2834,14.2834,14.2675,14.2755,9600.0
2007-11-01 13:20:00,17.94,17.95,17.91,17.91,11600.0,14.2755,14.2834,14.2516,14.2516,11600.0
2007-11-01 13:30:00,17.9,17.91,17.9,17.9,15600.0,14.2436,14.2516,14.2436,14.2436,15600.0
2007-11-01 13:40:00,17.91,17.91,17.87,17.89,39600.0,14.2516,14.2516,14.2198,14.2357,39600.0
2007-11-01 13:50:00,17.89,17.89,17.83,17.84,18400.0,14.2357,14.2357,14.1879,14.1959,18400.0
2007-11-01 14:00:00,17.84,17.88,17.83,17.87,59200.0,14.1959,14.2277,14.1879,14.2198,59200.0
2007-11-01 14:10:00,17.86,17.88,17.86,17.88,72400.0,14.2118,14.2277,14.2118,14.2277,72400.0
2007-11-01 14:20:00,17.86,17.86,17.85,17.85,62400.0,14.2118,14.2118,14.2039,14.2039,62400.0
2007-11-01 14:30:00,17.85,17.9,17.85,17.89,43200.0,14.2039,14.2436,14.2039,14.2357,43200.0
2007-11-01 14:40:00,17.9,17.91,17.88,17.91,28800.0,14.2436,14.2516,14.2277,14.2516,28800.0
2007-11-01 14:50:00,17.91,17.91,17.89,17.9,33200.0,14.2516,14.2516,14.2357,14.2436,33200.0
2007-11-01 15:00:00,17.9,17.91,17.89,17.9,34400.0,14.2436,14.2516,14.2357,14.2436,34400.0
2007-11-01 15:10:00,17.9,17.9,17.83,17.84,82800.0,14.2436,14.2436,14.1879,14.1959,82800.0
2007-11-01 15:20:00,17.83,17.83,17.75,17.75,118400.0,14.1879,14.1879,14.1243,14.1243,118400.0
2007-11-01 15:30:00,17.75,17.78,17.74,17.76,30800.0,14.1243,14.1481,14.1163,14.1322,30800.0
2007-11-01 15:40:00,17.77,17.78,17.73,17.74,76400.0,14.1402,14.1481,14.1084,14.1163,76400.0
2007-11-01 15:50:00,17.74,17.74,17.68,17.71,270400.0,14.1163,14.1163,14.0686,14.0924,270400.0
2007-11-01 16:00:00,17.71,17.71,17.71,17.71,400.0,14.0924,14.0924,14.0924,14.0924,400.0
2007-11-01 16:10:00,17.71,17.71,17.71,17.71,0.0,14.0924,14.0924,14.0924,14.0924,0.0
2007-11-02 09:30:00,17.79,17.83,17.71,17.75,376000.0,14.1561,14.1879,14.0924,14.1243,376000.0
2007-11-02 09:40:00,17.76,17.8,17.71,17.71,200800.0,14.1322,14.1641,14.0924,14.0924,200800.0
2007-11-02 09:50:00,17.7,17.7,17.62,17.68,83600.0,14.0845,14.0845,14.0208,14.0686,83600.0
2007-11-02 10:00:00,17.68,17.68,17.6,17.66,80800.0,14.0686,14.0686,14.0049,14.0527,80800.0
2007-11-02 10:10:00,17.66,17.68,17.61,17.61,68800.0,14.0527,14.0686,14.0129,14.0129,68800.0
2007-11-02 10:20:00,17.61,17.68,17.6,17.68,51200.0,14.0129,14.0686,14.0049,14.0686,51200.0
2007-11-02 10:30:00,17.7,17.72,17.7,17.7,23200.0,14.0845,14.1004,14.0845,14.0845,23200.0
2007-11-02 10:40:00,17.7,17.7,17.67,17.68,14400.0,14.0845,14.0845,14.0606,14.0686,14400.0
2007-11-02 10:50:00,17.66,17.71,17.65,17.7,30400.0,14.0527,14.0924,14.0447,14.0845,30400.0
2007-11-02 11:00:00,17.71,17.73,17.71,17.71,13600.0,14.0924,14.1084,14.0924,14.0924,13600.0
2007-11-02 11:10:00,17.7,17.71,17.68,17.69,34800.0,14.0845,14.0924,14.0686,14.0765,34800.0
2007-11-02 11:20:00,17.68,17.68,17.61,17.61,25200.0,14.0686,14.0686,14.0129,14.0129,25200.0
2007-11-02 11:30:00,17.63,17.64,17.6,17.61,14400.0,14.0288,14.0367,14.0049,14.0129,14400.0
2007-11-02 11:40:00,17.6,17.66,17.6,17.66,17200.0,14.0049,14.0527,14.0049,14.0527,17200.0
2007-11-02 11:50:00,17.65,17.71,17.65,17.68,25200.0,14.0447,14.0924,14.0447,14.0686,25200.0
2007-11-02 12:00:00,17.67,17.68,17.66,17.68,22400.0,14.0606,14.0686,14.0527,14.0686,22400.0
2007-11-02 12:10:00,17.67,17.72,17.67,17.7,63600.0,14.0606,14.1004,14.0606,14.0845,63600.0
2007-11-02 12:20:00,17.7,17.72,17.7,17.72,67200.0,14.0845,14.1004,14.0845,14.1004,67200.0
2007-11-02 12:30:00,17.71,17.75,17.71,17.74,52800.0,14.0924,14.1243,14.0924,14.1163,52800.0
2007-11-02 12:40:00,17.73,17.79,17.72,17.76,34000.0,14.1084,14.1561,14.1004,14.1322,34000.0
2007-11-02 12:50:00,17.75,17.77,17.73,17.77,20800.0,14.1243,14.1402,14.1084,14.1402,20800.0
2007-11-02 13:00:00,17.77,17.81,17.77,17.78,14000.0,14.1402,14.172,14.1402,14.1481,14000.0
2007-11-02 13:10:00,17.77,17.79,17.76,17.78,48000.0,14.1402,14.1561,14.1322,14.1481,48000.0
2007-11-02 13:20:00,17.77,17.78,17.73,17.73,30400.0,14.1402,14.1481,14.1084,14.1084,30400.0
2007-11-02 13:30:00,17.74,17.76,17.74,17.76,48800.0,14.1163,14.1322,14.1163,14.1322,48800.0
2007-11-02 13:40:00,17.76,17.76,17.72,17.73,110000.0,14.1322,14.1322,14.1004,14.1084,110000.0
2007-11-02 13:50:00,17.75,17.75,17.72,17.74,40800.0,14.1243,14.1243,14.1004,14.1163,40800.0
2007-11-02 14:00:00,17.73,17.75,17.72,17.73,26000.0,14.1084,14.1243,14.1004,14.1084,26000.0
2007-11-02 14:10:00,17.73,17.74,17.7,17.7,40800.0,14.1084,14.1163,14.0845,14.0845,40800.0
2007-11-02 14:20:00,17.7,17.75,17.7,17.74,102000.0,14.0845,14.1243,14.0845,14.1163,102000.0
2007-11-02 14:30:00,17.74,17.74,17.68,17.68,40400.0,14.1163,14.1163,14.0686,14.0686,40400.0
2007-11-02 14:40:00,17.68,17.7,17.68,17.68,12400.0,14.0686,14.0845,14.0686,14.0686,12400.0
2007-11-02 14:50:00,17.68,17.7,17.65,17.66,40800.0,14.0686,14.0845,14.0447,14.0527,40800.0
2007-11-02 15:00:00,17.66,17.7,17.66,17.69,33200.0,14.0527,14.0845,14.0527,14.0765,33200.0
2007-11-02 15:10:00,17.7,17.71,17.66,17.71,46000.0,14.0845,14.0924,14.0527,14.0924,46000.0
2007-11-02 15:20:00,17.71,17.73,17.71,17.71,149200.0,14.0924,14.1084,14.0924,14.0924,149200.0
2007-11-02 15:30:00,17.71,17.72,17.69,17.7,196400.0,14.0924,14.1004,14.0765,14.0845,196400.0
2007-11-02 15:40:00,17.7,17.77,17.7,17.76,118800.0,14.0845,14.1402,14.0845,14.1322,118800.0
2007-11-02 15:50:00,17.76,17.78,17.76,17.77,50000.0,14.1322,14.1481,14.1322,14.1402,50000.0
2007-11-02 16:00:00,17.78,17.79,17.77,17.79,3200.0,14.1481,14.1561,14.1402,14.1561,3200.0
2007-11-02 16:10:00,17.79,17.79,17.79,17.79,0.0,14.1561,14.1561,14.1561,14.1561,0.0
2007-11-05 09:30:00,17.47,17.66,17.47,17.66,42000.0,13.9015,14.0527,13.9015,14.0527,42000.0
2007-11-05 09:40:00,17.67,17.68,17.66,17.68,15600.0,14.0606,14.0686,14.0527,14.0686,15600.0
2007-11-05 09:50:00,17.67,17.7,17.64,17.7,41200.0,14.0606,14.0845,14.0367,14.0845,41200.0
2007-11-05 10:00:00,17.71,17.75,17.7,17.7,18800.0,14.0924,14.1243,14.0845,14.0845,18800.0
2007-11-05 10:10:00,17.71,17.72,17.68,17.68,47200.0,14.0924,14.1004,14.0686,14.0686,47200.0
2007-11-05 10:20:00,17.69,17.72,17.69,17.71,14800.0,14.0765,14.1004,14.0765,14.0924,14800.0
2007-11-05 10:30:00,17.7,17.75,17.69,17.75,54800.0,14.0845,14.1243,14.0765,14.1243,54800.0
2007-11-05 10:40:00,17.74,17.77,17.74,17.77,38400.0,14.1163,14.1402,14.1163,14.1402,38400.0
2007-11-05 10:50:00,17.75,17.75,17.72,17.73,48000.0,14.1243,14.1243,14.1004,14.1084,48000.0
2007-11-05 11:00:00,17.73,17.75,17.73,17.75,13600.0,14.1084,14.1243,14.1084,14.1243,13600.0
2007-11-05 11:10:00,17.74,17.74,17.71,17.71,32000.0,14.1163,14.1163,14.0924,14.0924,32000.0
2007-11-05 11:20:00,17.71,17.73,17.7,17.71,84800.0,14.0924,14.1084,14.0845,14.0924,84800.0
2007-11-05 11:30:00,17.71,17.73,17.71,17.72,26800.0,14.0924,14.1084,14.0924,14.1004,26800.0
2007-11-05 11:40:00,17.71,17.78,17.71,17.77,34800.0,14.0924,14.1481,14.0924,14.1402,34800.0
2007-11-05 11:50:00,17.77,17.77,17.75,17.75,55600.0,14.1402,14.1402,14.1243,14.1243,55600.0
2007-11-05 12:00:00,17.76,17.77,17.73,17.74,67600.0,14.1322,14.1402,14.1084,14.1163,67600.0
2007-11-05 12:10:00,17.73,17.73,17.72,17.73,3600.0,14.1084,14.1084,14.1004,14.1084,3600.0
2007-11-05 12:20:00,17.74,17.74,17.7,17.71,29200.0,14.1163,14.1163,14.0845,14.0924,29200.0
2007-11-05 12:30:00,17.73,17.74,17.71,17.74,8800.0,14.1084,14.1163,14.0924,14.1163,8800.0
2007-11-05 12:40:00,17.75,17.75,17.73,17.74,29600.0,14.1243,14.1243,14.1084,14.1163,29600.0
2007-11-05 12:50:00,17.74,17.74,17.72,17.73,8400.0,14.1163,14.1163,14.1004,14.1084,8400.0
2007-11-05 13:00:00,17.74,17.75,17.73,17.73,52400.0,14.1163,14.1243,14.1084,14.1084,52400.0
2007-11-05 13:10:00,17.72,17.72,17.68,17.68,28000.0,14.1004,14.1004,14.0686,14.0686,28000.0
2007-11-05 13:20:00,17.69,17.71,17.68,17.7,15200.0,14.0765,14.0924,14.0686,14.0845,15200.0
2007-11-05 13:30:00,17.71,17.71,17.68,17.69,14800.0,14.0924,14.0924,14.0686,14.0765,14800.0
2007-11-05 13:40:00,17.69,17.69,17.65,17.65,15200.0,14.0765,14.0765,14.0447,14.0447,15200.0
2007-11-05 13:50:00,17.64,17.66,17.62,17.63,30400.0,14.0367,14.0527,14.0208,14.0288,30400.0
2007-11-05 14:00:00,17.64,17.66,17.64,17.66,32400.0,14.0367,14.0527,14.0367,14.0527,32400.0
2007-11-05 14:10:00,17.66,17.68,17.64,17.64,30400.0,14.0527,14.0686,14.0367,14.0367,30400.0
2007-11-05 14:20:00,17.64,17.65,17.61,17.63,44800.0,14.0367,14.0447,14.0129,14.0288,44800.0
2007-11-05 14:30:00,17.63,17.65,17.59,17.65,28400.0,14.0288,14.0447,13.997,14.0447,28400.0
2007-11-05 14:40:00,17.64,17.68,17.63,17.68,62000.0,14.0367,14.0686,14.0288,14.0686,62000.0
2007-11-05 14:50:00,17.68,17.69,17.66,17.66,93200.0,14.0686,14.0765,14.0527,14.0527,93200.0
2007-11-05 15:00:00,17.66,17.78,17.66,17.73,110800.0,14.0527,14.1481,14.0527,14.1084,110800.0
2007-11-05 15:10:00,17.73,17.74,17.72,17.74,54800.0,14.1084,14.1163,14.1004,14.1163,54800.0
2007-11-05 15:20:00,17.74,17.81,17.74,17.79,112000.0,14.1163,14.172,14.1163,14.1561,112000.0
2007-11-05 15:30:00,17.79,17.83,17.78,17.8,37200.0,14.1561,14.1879,14.1481,14.1641,37200.0
2007-11-05 15:40:00,17.8,17.8,17.75,17.75,93600.0,14.1641,14.1641,14.1243,14.1243,93600.0
2007-11-05 15:50:00,17.74,17.77,17.73,17.74,34400.0,14.1163,14.1402,14.1084,14.1163,34400.0
2007-11-05 16:00:00,17.74,17.74,17.71,17.71,4800.0,14.1163,14.1163,14.0924,14.0924,4800.0
2007-11-05 16:10:00,17.71,17.71,17.71,17.71,0.0,14.0924,14.0924,14.0924,14.0924,0.0
2007-11-06 09:30:00,17.84,17.84,17.81,17.81,177600.0,14.1959,14.1959,14.172,14.172,177600.0
2007-11-06 09:40:00,17.8,17.83,17.8,17.82,104800.0,14.1641,14.1879,14.1641,14.18,104800.0
2007-11-06 09:50:00,17.82,17.83,17.8,17.83,2400.0,14.18,14.1879,14.1641,14.1879,2400.0
2007-11-06 10:00:00,17.83,17.86,17.83,17.84,18000.0,14.1879,14.2118,14.1879,14.1959,18000.0
2007-11-06 10:10:00,17.83,17.84,17.83,17.84,14800.0,14.1879,14.1959,14.1879,14.1959,14800.0
2007-11-06 10:20:00,17.83,17.83,17.8,17.82,12400.0,14.1879,14.1879,14.1641,14.18,12400.0
2007-11-06 10:30:00,17.8,17.81,17.78,17.8,9200.0,14.1641,14.172,14.1481,14.1641,9200.0
2007-11-06 10:40:00,17.8,17.8,17.75,17.76,22000.0,14.1641,14.1641,14.1243,14.1322,22000.0
2007-11-06 10:50:00,17.75,17.75,17.72,17.75,47600.0,14.1243,14.1243,14.1004,14.1243,47600.0
2007-11-06 11:00:00,17.75,17.77,17.74,17.77,27600.0,14.1243,14.1402,14.1163,14.1402,27600.0
2007-11-06 11:10:00,17.77,17.77,17.75,17.77,14000.0,14.1402,14.1402,14.1243,14.1402,14000.0
2007-11-06 11:20:00,17.78,17.78,17.77,17.77,30000.0,14.1481,14.1481,14.1402,14.1402,30000.0
2007-11-06 11:30:00,17.77,17.77,17.76,17.77,17200.0,14.1402,14.1402,14.1322,14.1402,17200.0
2007-11-06 11:40:00,17.77,17.77,17.74,17.75,250000.0,14.1402,14.1402,14.1163,14.1243,250000.0
2007-11-06 11:50:00,17.74,17.8,17.74,17.78,199200.0,14.1163,14.1641,14.1163,14.1481,199200.0
2007-11-06 12:00:00,17.77,17.78,17.77,17.77,4000.0,14.1402,14.1481,14.1402,14.1402,4000.0
2007-11-06 12:10:00,17.79,17.8,17.79,17.8,5200.0,14.1561,14.1641,14.1561,14.1641,5200.0
2007-11-06 12:20:00,17.82,17.83,17.8,17.8,28400.0,14.18,14.1879,14.1641,14.1641,28400.0
2007-11-06 12:30:00,17.8,17.8,17.8,17.8,3600.0,14.1641,14.1641,14.1641,14.1641,3600.0
2007-11-06 12:40:00,17.8,17.81,17.8,17.8,6400.0,14.1641,14.172,14.1641,14.1641,6400.0
2007-11-06 12:50:00,17.8,17.82,17.8,17.82,9600.0,14.1641,14.18,14.1641,14.18,9600.0
2007-11-06 13:00:00,17.82,17.83,17.82,17.83,29200.0,14.18,14.1879,14.18,14.1879,29200.0
2007-11-06 13:10:00,17.84,17.85,17.84,17.84,7200.0,14.1959,14.2039,14.1959,14.1959,7200.0
2007-11-06 13:20:00,17.84,17.85,17.83,17.84,53600.0,14.1959,14.2039,14.1879,14.1959,53600.0
2007-11-06 13:30:00,17.84,17.87,17.83,17.86,30000.0,14.1959,14.2198,14.1879,14.2118,30000.0
2007-11-06 13:40:00,17.86,17.87,17.86,17.87,20000.0,14.2118,14.2198,14.2118,14.2198,20000.0
2007-11-06 13:50:00,17.86,17.88,17.85,17.85,23200.0,14.2118,14.2277,14.2039,14.2039,23200.0
2007-11-06 14:00:00,17.85,17.86,17.83,17.85,22800.0,14.2039,14.2118,14.1879,14.2039,22800.0
2007-11-06 14:10:00,17.85,17.87,17.85,17.86,17200.0,14.2039,14.2198,14.2039,14.2118,17200.0
2007-11-06 14:20:00,17.86,17.86,17.84,17.84,118400.0,14.2118,14.2118,14.1959,14.1959,118400.0
2007-11-06 14:30:00,17.84,17.86,17.84,17.85,45600.0,14.1959,14.2118,14.1959,14.2039,45600.0
2007-11-06 14:40:00,17.85,17.86,17.84,17.85,40400.0,14.2039,14.2118,14.1959,14.2039,40400.0
2007-11-06 14:50:00,17.85,17.86,17.83,17.85,44800.0,14.2039,14.2118,14.1879,14.2039,44800.0
2007-11-06 15:00:00,17.85,17.87,17.85,17.86,78000.0,14.2039,14.2198,14.2039,14.2118,78000.0
2007-11-06 15:10:00,17.86,17.9,17.86,17.9,54800.0,14.2118,14.2436,14.2118,14.2436,54800.0
2007-11-06 15:20:00,17.9,17.91,17.89,17.91,43200.0,14.2436,14.2516,14.2357,14.2516,43200.0
2007-11-06 15:30:00,17.91,17.91,17.89,17.89,40800.0,14.2516,14.2516,14.2357,14.2357,40800.0
2007-11-06 15:40:00,17.89,17.93,17.89,17.92,78400.0,14.2357,14.2675,14.2357,14.2596,78400.0
2007-11-06 15:50:00,17.92,17.96,17.92,17.96,32000.0,14.2596,14.2914,14.2596,14.2914,32000.0
2007-11-06 16:00:00,17.96,17.96,17.96,17.96,800.0,14.2914,14.2914,14.2914,14.2914,800.0
2007-11-06 16:10:00,17.96,17.96,17.96,17.96,0.0,14.2914,14.2914,14.2914,14.2914,0.0
2007-11-07 09:30:00,17.61,17.84,17.61,17.82,29600.0,14.0129,14.1959,14.0129,14.18,29600.0
2007-11-07 09:40:00,17.82,17.85,17.81,17.84,49600.0,14.18,14.2039,14.172,14.1959,49600.0
2007-11-07 09:50:00,17.84,17.85,17.82,17.83,30800.0,14.1959,14.2039,14.18,14.1879,30800.0
2007-11-07 10:00:00,17.84,17.86,17.83,17.86,20800.0,14.1959,14.2118,14.1879,14.2118,20800.0
2007-11-07 10:10:00,17.86,17.88,17.86,17.86,44800.0,14.2118,14.2277,14.2118,14.2118,44800.0
2007-11-07 10:20:00,17.86,17.86,17.84,17.85,32400.0,14.2118,14.2118,14.1959,14.2039,32400.0
2007-11-07 10:30:00,17.85,17.85,17.76,17.77,56800.0,14.2039,14.2039,14.1322,14.1402,56800.0
2007-11-07 10:40:00,17.77,17.8,17.77,17.79,40000.0,14.1402,14.1641,14.1402,14.1561,40000.0
2007-11-07 10:50:00,17.79,17.81,17.77,17.77,139600.0,14.1561,14.172,14.1402,14.1402,139600.0
2007-11-07 11:00:00,17.77,17.8,17.75,17.8,82000.0,14.1402,14.1641,14.1243,14.1641,82000.0
2007-11-07 11:10:00,17.8,17.82,17.79,17.82,49600.0,14.1641,14.18,14.1561,14.18,49600.0
2007-11-07 11:20:00,17.8,17.81,17.79,17.8,75600.0,14.1641,14.172,14.1561,14.1641,75600.0
2007-11-07 11:30:00,17.8,17.81,17.78,17.8,13200.0,14.1641,14.172,14.1481,14.1641,13200.0
2007-11-07 11:40:00,17.79,17.8,17.79,17.79,14800.0,14.1561,14.1641,14.1561,14.1561,14800.0
2007-11-07 11:50:00,17.8,17.82,17.8,17.82,36400.0,14.1641,14.18,14.1641,14.18,36400.0
2007-11-07 12:00:00,17.82,17.82,17.77,17.78,37600.0,14.18,14.18,14.1402,14.1481,37600.0
2007-11-07 12:10:00,17.77,17.77,17.73,17.73,24400.0,14.1402,14.1402,14.1084,14.1084,24400.0
2007-11-07 12:20:00,17.72,17.75,17.72,17.75,28400.0,14.1004,14.1243,14.1004,14.1243,28400.0
2007-11-07 12:30:00,17.75,17.77,17.75,17.76,34800.0,14.1243,14.1402,14.1243,14.1322,34800.0
2007-11-07 12:40:00,17.75,17.76,17.74,17.74,50000.0,14.1243,14.1322,14.1163,14.1163,50000.0
2007-11-07 12:50:00,17.71,17.74,17.7,17.71,18800.0,14.0924,14.1163,14.0845,14.0924,18800.0
2007-11-07 13:00:00,17.71,17.72,17.69,17.71,32800.0,14.0924,14.1004,14.0765,14.0924,32800.0
2007-11-07 13:10:00,17.72,17.72,17.6,17.61,94400.0,14.1004,14.1004,14.0049,14.0129,94400.0
2007-11-07 13:20:00,17.62,17.64,17.6,17.63,69200.0,14.0208,14.0367,14.0049,14.0288,69200.0
2007-11-07 13:30:00,17.63,17.67,17.63,17.65,35600.0,14.0288,14.0606,14.0288,14.0447,35600.0
2007-11-07 13:40:00,17.65,17.68,17.64,17.67,84400.0,14.0447,14.0686,14.0367,14.0606,84400.0
2007-11-07 13:50:00,17.68,17.7,17.66,17.67,24000.0,14.0686,14.0845,14.0527,14.0606,24000.0
2007-11-07 14:00:00,17.66,17.68,17.64,17.68,126000.0,14.0527,14.0686,14.0367,14.0686,126000.0
2007-11-07 14:10:00,17.68,17.72,17.66,17.71,27200.0,14.0686,14.1004,14.0527,14.0924,27200.0
2007-11-07 14:20:00,17.71,17.73,17.7,17.72,38800.0,14.0924,14.1084,14.0845,14.1004,38800.0
2007-11-07 14:30:00,17.71,17.73,17.7,17.71,30000.0,14.0924,14.1084,14.0845,14.0924,30000.0
2007-11-07 14:40:00,17.71,17.74,17.7,17.7,61200.0,14.0924,14.1163,14.0845,14.0845,61200.0
2007-11-07 14:50:00,17.7,17.7,17.63,17.65,145200.0,14.0845,14.0845,14.0288,14.0447,145200.0
2007-11-07 15:00:00,17.66,17.71,17.65,17.71,44400.0,14.0527,14.0924,14.0447,14.0924,44400.0
2007-11-07 15:10:00,17.71,17.72,17.68,17.68,66800.0,14.0924,14.1004,14.0686,14.0686,66800.0
2007-11-07 15:20:00,17.68,17.7,17.59,17.61,169600.0,14.0686,14.0845,13.997,14.0129,169600.0
2007-11-07 15:30:00,17.61,17.63,17.56,17.56,53600.0,14.0129,14.0288,13.9731,13.9731,53600.0
2007-11-07 15:40:00,17.56,17.63,17.56,17.58,84800.0,13.9731,14.0288,13.9731,13.989,84800.0
2007-11-07 15:50:00,17.58,17.58,17.49,17.49,80400.0,13.989,13.989,13.9174,13.9174,80400.0
2007-11-07 16:00:00,17.49,17.56,17.49,17.56,2244400.0,13.9174,13.9731,13.9174,13.9731,2244400.0
2007-11-07 16:10:00,17.56,17.56,17.56,17.56,0.0,13.9731,13.9731,13.9731,13.9731,0.0
2007-11-08 09:30:00,17.52,17.55,17.49,17.49,187600.0,13.9413,13.9651,13.9174,13.9174,187600.0
2007-11-08 09:40:00,17.49,17.49,17.39,17.42,169600.0,13.9174,13.9174,13.8378,13.8617,169600.0
2007-11-08 09:50:00,17.4,17.44,17.4,17.44,18000.0,13.8458,13.8776,13.8458,13.8776,18000.0
2007-11-08 10:00:00,17.44,17.45,17.35,17.42,145600.0,13.8776,13.8856,13.806,13.8617,145600.0
2007-11-08 10:10:00,17.4,17.46,17.38,17.44,57200.0,13.8458,13.8935,13.8299,13.8776,57200.0
2007-11-08 10:20:00,17.49,17.5,17.45,17.46,84400.0,13.9174,13.9253,13.8856,13.8935,84400.0
2007-11-08 10:30:00,17.46,17.47,17.41,17.41,27200.0,13.8935,13.9015,13.8537,13.8537,27200.0
2007-11-08 10:40:00,17.41,17.43,17.39,17.4,46800.0,13.8537,13.8696,13.8378,13.8458,46800.0
2007-11-08 10:50:00,17.45,17.48,17.43,17.48,56800.0,13.8856,13.9094,13.8696,13.9094,56800.0
2007-11-08 11:00:00,17.49,17.49,17.45,17.46,32800.0,13.9174,13.9174,13.8856,13.8935,32800.0
2007-11-08 11:10:00,17.46,17.5,17.46,17.49,51200.0,13.8935,13.9253,13.8935,13.9174,51200.0
2007-11-08 11:20:00,17.48,17.48,17.43,17.44,39200.0,13.9094,13.9094,13.8696,13.8776,39200.0
2007-11-08 11:30:00,17.45,17.45,17.4,17.42,15200.0,13.8856,13.8856,13.8458,13.8617,15200.0
2007-11-08 11:40:00,17.42,17.43,17.39,17.39,59200.0,13.8617,13.8696,13.8378,13.8378,59200.0
2007-11-08 11:50:00,17.38,17.41,17.38,17.41,46000.0,13.8299,13.8537,13.8299,13.8537,46000.0
2007-11-08 12:00:00,17.41,17.42,17.36,17.37,97600.0,13.8537,13.8617,13.8139,13.8219,97600.0
2007-11-08 12:10:00,17.38,17.41,17.34,17.35,122800.0,13.8299,13.8537,13.798,13.806,122800.0
2007-11-08 12:20:00,17.34,17.37,17.32,17.36,76000.0,13.798,13.8219,13.7821,13.8139,76000.0
2007-11-08 12:30:00,17.37,17.37,17.28,17.3,70000.0,13.8219,13.8219,13.7503,13.7662,70000.0
2007-11-08 12:40:00,17.31,17.31,17.23,17.23,443600.0,13.7742,13.7742,13.7105,13.7105,443600.0
2007-11-08 12:50:00,17.23,17.29,17.2,17.27,81600.0,13.7105,13.7582,13.6866,13.7423,81600.0
2007-11-08 13:00:00,17.27,17.27,17.18,17.18,106000.0,13.7423,13.7423,13.6707,13.6707,106000.0
2007-11-08 13:10:00,17.18,17.24,17.16,17.23,104400.0,13.6707,13.7185,13.6548,13.7105,104400.0
2007-11-08 13:20:00,17.23,17.27,17.2,17.24,182000.0,13.7105,13.7423,13.6866,13.7185,182000.0
2007-11-08 13:30:00,17.26,17.3,17.25,17.27,126000.0,13.7344,13.7662,13.7264,13.7423,126000.0
2007-11-08 13:40:00,17.29,17.3,17.23,17.25,152000.0,13.7582,13.7662,13.7105,13.7264,152000.0
2007-11-08 13:50:00,17.25,17.31,17.25,17.31,55200.0,13.7264,13.7742,13.7264,13.7742,55200.0
2007-11-08 14:00:00,17.3,17.31,17.25,17.25,53200.0,13.7662,13.7742,13.7264,13.7264,53200.0
2007-11-08 14:10:00,17.24,17.25,17.22,17.23,113200.0,13.7185,13.7264,13.7025,13.7105,113200.0
2007-11-08 14:20:00,17.22,17.24,17.21,17.22,60400.0,13.7025,13.7185,13.6946,13.7025,60400.0
2007-11-08 14:30:00,17.23,17.26,17.18,17.18,170400.0,13.7105,13.7344,13.6707,13.6707,170400.0
2007-11-08 14:40:00,17.18,17.22,17.18,17.22,38400.0,13.6707,13.7025,13.6707,13.7025,38400.0
2007-11-08 14:50:00,17.23,17.28,17.18,17.28,109600.0,13.7105,13.7503,13.6707,13.7503,109600.0
2007-11-08 15:00:00,17.28,17.34,17.27,17.31,141200.0,13.7503,13.798,13.7423,13.7742,141200.0
2007-11-08 15:10:00,17.29,17.33,17.27,17.33,75600.0,13.7582,13.7901,13.7423,13.7901,75600.0
2007-11-08 15:20:00,17.34,17.43,17.34,17.41,108800.0,13.798,13.8696,13.798,13.8537,108800.0
2007-11-08 15:30:00,17.43,17.43,17.37,17.39,408800.0,13.8696,13.8696,13.8219,13.8378,408800.0
2007-11-08 15:40:00,17.39,17.55,17.39,17.45,222800.0,13.8378,13.9651,13.8378,13.8856,222800.0
2007-11-08 15:50:00,17.45,17.47,17.4,17.4,76400.0,13.8856,13.9015,13.8458,13.8458,76400.0
2007-11-08 16:00:00,17.42,17.42,17.39,17.39,21600.0,13.8617,13.8617,13.8378,13.8378,21600.0
2007-11-08 16:10:00,17.39,17.39,17.39,17.39,0.0,13.8378,13.8378,13.8378,13.8378,0.0
2007-11-09 09:30:00,17.2,17.23,17.13,17.16,60400.0,13.6866,13.7105,13.6309,13.6548,60400.0
2007-11-09 09:40:00,17.17,17.22,17.15,17.21,30000.0,13.6628,13.7025,13.6468,13.6946,30000.0
2007-11-09 09:50:00,17.21,17.21,17.14,17.16,56400.0,13.6946,13.6946,13.6389,13.6548,56400.0
2007-11-09 10:00:00,17.16,17.22,17.13,17.2,125600.0,13.6548,13.7025,13.6309,13.6866,125600.0
2007-11-09 10:10:00,17.22,17.24,17.18,17.24,50800.0,13.7025,13.7185,13.6707,13.7185,50800.0
2007-11-09 10:20:00,17.25,17.25,17.21,17.22,64400.0,13.7264,13.7264,13.6946,13.7025,64400.0
2007-11-09 10:30:00,17.22,17.24,17.19,17.24,20400.0,13.7025,13.7185,13.6787,13.7185,20400.0
2007-11-09 10:40:00,17.24,17.24,17.15,17.16,20800.0,13.7185,13.7185,13.6468,13.6548,20800.0
2007-11-09 10:50:00,17.16,17.17,17.14,17.16,32400.0,13.6548,13.6628,13.6389,13.6548,32400.0
2007-11-09 11:00:00,17.18,17.18,17.11,17.12,51200.0,13.6707,13.6707,13.615,13.623,51200.0
2007-11-09 11:10:00,17.11,17.13,17.07,17.11,73200.0,13.615,13.6309,13.5832,13.615,73200.0
2007-11-09 11:20:00,17.14,17.19,17.14,17.15,75200.0,13.6389,13.6787,13.6389,13.6468,75200.0
2007-11-09 11:30:00,17.15,17.2,17.13,17.13,81200.0,13.6468,13.6866,13.6309,13.6309,81200.0
2007-11-09 11:40:00,17.15,17.22,17.14,17.19,73200.0,13.6468,13.7025,13.6389,13.6787,73200.0
2007-11-09 11:50:00,17.19,17.21,17.18,17.21,46800.0,13.6787,13.6946,13.6707,13.6946,46800.0
2007-11-09 12:00:00,17.2,17.2,17.15,17.17,22800.0,13.6866,13.6866,13.6468,13.6628,22800.0
2007-11-09 12:10:00,17.19,17.19,17.14,17.16,39600.0,13.6787,13.6787,13.6389,13.6548,39600.0
2007-11-09 12:20:00,17.18,17.2,17.16,17.18,27200.0,13.6707,13.6866,13.6548,13.6707,27200.0
2007-11-09 12:30:00,17.18,17.25,17.17,17.23,50000.0,13.6707,13.7264,13.6628,13.7105,50000.0
2007-11-09 12:40:00,17.24,17.25,17.21,17.21,29200.0,13.7185,13.7264,13.6946,13.6946,29200.0
2007-11-09 12:50:00,17.2,17.21,17.19,17.2,45600.0,13.6866,13.6946,13.6787,13.6866,45600.0
2007-11-09 13:00:00,17.19,17.2,17.16,17.16,11600.0,13.6787,13.6866,13.6548,13.6548,11600.0
2007-11-09 13:10:00,17.16,17.22,17.16,17.22,81200.0,13.6548,13.7025,13.6548,13.7025,81200.0
2007-11-09 13:20:00,17.22,17.22,17.2,17.21,45200.0,13.7025,13.7025,13.6866,13.6946,45200.0
2007-11-09 13:30:00,17.22,17.22,17.17,17.19,18400.0,13.7025,13.7025,13.6628,13.6787,18400.0
2007-11-09 13:40:00,17.19,17.21,17.18,17.2,22800.0,13.6787,13.6946,13.6707,13.6866,22800.0
2007-11-09 13:50:00,17.21,17.21,17.18,17.18,22400.0,13.6946,13.6946,13.6707,13.6707,22400.0
2007-11-09 14:00:00,17.18,17.25,17.16,17.23,64000.0,13.6707,13.7264,13.6548,13.7105,64000.0
2007-11-09 14:10:00,17.23,17.26,17.22,17.26,56800.0,13.7105,13.7344,13.7025,13.7344,56800.0
2007-11-09 14:20:00,17.27,17.3,17.25,17.29,36400.0,13.7423,13.7662,13.7264,13.7582,36400.0
2007-11-09 14:30:00,17.29,17.3,17.25,17.27,62400.0,13.7582,13.7662,13.7264,13.7423,62400.0
2007-11-09 14:40:00,17.27,17.32,17.27,17.3,52400.0,13.7423,13.7821,13.7423,13.7662,52400.0
2007-11-09 14:50:00,17.31,17.31,17.25,17.26,51600.0,13.7742,13.7742,13.7264,13.7344,51600.0
2007-11-09 15:00:00,17.26,17.29,17.25,17.28,34800.0,13.7344,13.7582,13.7264,13.7503,34800.0
2007-11-09 15:10:00,17.26,17.3,17.26,17.29,92000.0,13.7344,13.7662,13.7344,13.7582,92000.0
2007-11-09 15:20:00,17.29,17.32,17.28,17.29,76000.0,13.7582,13.7821,13.7503,13.7582,76000.0
2007-11-09 15:30:00,17.3,17.3,17.22,17.24,232400.0,13.7662,13.7662,13.7025,13.7185,232400.0
2007-11-09 15:40:00,17.23,17.24,17.16,17.16,118000.0,13.7105,13.7185,13.6548,13.6548,118000.0
2007-11-09 15:50:00,17.16,17.17,17.1,17.11,58400.0,13.6548,13.6628,13.6071,13.615,58400.0
2007-11-09 16:00:00,17.11,17.11,17.07,17.09,1200.0,13.615,13.615,13.5832,13.5991,1200.0
2007-11-09 16:10:00,17.09,17.09,17.09,17.09,0.0,13.5991,13.5991,13.5991,13.5991,0.0
2007-11-12 09:30:00,17.25,17.25,17.0,17.06,93600.0,13.7264,13.7264,13.5275,13.5752,93600.0
2007-11-12 09:40:00,17.08,17.12,17.08,17.11,22000.0,13.5911,13.623,13.5911,13.615,22000.0
2007-11-12 09:50:00,17.11,17.11,17.08,17.08,29600.0,13.615,13.615,13.5911,13.5911,29600.0
2007-11-12 10:00:00,17.08,17.08,17.03,17.04,365600.0,13.5911,13.5911,13.5513,13.5593,365600.0
2007-11-12 10:10:00,17.03,17.08,17.03,17.08,67200.0,13.5513,13.5911,13.5513,13.5911,67200.0
2007-11-12 10:20:00,17.07,17.11,17.05,17.08,32000.0,13.5832,13.615,13.5673,13.5911,32000.0
2007-11-12 10:30:00,17.08,17.11,17.08,17.09,90400.0,13.5911,13.615,13.5911,13.5991,90400.0
2007-11-12 10:40:00,17.1,17.14,17.1,17.14,93600.0,13.6071,13.6389,13.6071,13.6389,93600.0
2007-11-12 10:50:00,17.13,17.15,17.12,17.15,31200.0,13.6309,13.6468,13.623,13.6468,31200.0
2007-11-12 11:00:00,17.14,17.19,17.13,17.19,55200.0,13.6389,13.6787,13.6309,13.6787,55200.0
2007-11-12 11:10:00,17.18,17.2,17.16,17.16,44400.0,13.6707,13.6866,13.6548,13.6548,44400.0
2007-11-12 11:20:00,17.16,17.2,17.15,17.18,131200.0,13.6548,13.6866,13.6468,13.6707,131200.0
2007-11-12 11:30:00,17.18,17.24,17.14,17.15,391200.0,13.6707,13.7185,13.6389,13.6468,391200.0
2007-11-12 11:40:00,17.15,17.16,17.13,17.13,21600.0,13.6468,13.6548,13.6309,13.6309,21600.0
2007-11-12 11:50:00,17.13,17.14,17.11,17.13,36000.0,13.6309,13.6389,13.615,13.6309,36000.0
2007-11-12 12:00:00,17.13,17.16,17.13,17.15,40000.0,13.6309,13.6548,13.6309,13.6468,40000.0
2007-11-12 12:10:00,17.14,17.16,17.13,17.16,34400.0,13.6389,13.6548,13.6309,13.6548,34400.0
2007-11-12 12:20:00,17.17,17.19,17.17,17.18,46000.0,13.6628,13.6787,13.6628,13.6707,46000.0
2007-11-12 12:30:00,17.18,17.21,17.18,17.21,39200.0,13.6707,13.6946,13.6707,13.6946,39200.0
2007-11-12 12:40:00,17.21,17.21,17.18,17.18,52000.0,13.6946,13.6946,13.6707,13.6707,52000.0
2007-11-12 12:50:00,17.17,17.18,17.14,17.15,17200.0,13.6628,13.6707,13.6389,13.6468,17200.0
2007-11-12 13:00:00,17.15,17.15,17.13,17.14,30000.0,13.6468,13.6468,13.6309,13.6389,30000.0
2007-11-12 13:10:00,17.13,17.14,17.12,17.14,107600.0,13.6309,13.6389,13.623,13.6389,107600.0
2007-11-12 13:20:00,17.14,17.17,17.14,17.16,21200.0,13.6389,13.6628,13.6389,13.6548,21200.0
2007-11-12 13:30:00,17.16,17.16,17.1,17.1,28400.0,13.6548,13.6548,13.6071,13.6071,28400.0
2007-11-12 13:40:00,17.09,17.1,17.07,17.1,68800.0,13.5991,13.6071,13.5832,13.6071,68800.0
2007-11-12 13:50:00,17.1,17.1,17.06,17.09,70000.0,13.6071,13.6071,13.5752,13.5991,70000.0
2007-11-12 14:00:00,17.09,17.11,17.09,17.1,71600.0,13.5991,13.615,13.5991,13.6071,71600.0
2007-11-12 14:10:00,17.09,17.09,17.05,17.08,77200.0,13.5991,13.5991,13.5673,13.5911,77200.0
2007-11-12 14:20:00,17.07,17.11,17.06,17.1,105200.0,13.5832,13.615,13.5752,13.6071,105200.0
2007-11-12 14:30:00,17.09,17.14,17.09,17.13,134800.0,13.5991,13.6389,13.5991,13.6309,134800.0
2007-11-12 14:40:00,17.13,17.17,17.13,17.14,75200.0,13.6309,13.6628,13.6309,13.6389,75200.0
2007-11-12 14:50:00,17.13,17.14,17.12,17.13,54400.0,13.6309,13.6389,13.623,13.6309,54400.0
2007-11-12 15:00:00,17.13,17.13,17.06,17.09,92800.0,13.6309,13.6309,13.5752,13.5991,92800.0
2007-11-12 15:10:00,17.09,17.11,17.07,17.08,68000.0,13.5991,13.615,13.5832,13.5911,68000.0
2007-11-12 15:20:00,17.08,17.09,17.02,17.03,181600.0,13.5911,13.5991,13.5434,13.5513,181600.0
2007-11-12 15:30:00,17.02,17.07,17.02,17.05,150000.0,13.5434,13.5832,13.5434,13.5673,150000.0
2007-11-12 15:40:00,17.05,17.05,16.94,16.94,146000.0,13.5673,13.5673,13.4797,13.4797,146000.0
2007-11-12 15:50:00,16.95,16.96,16.93,16.94,106000.0,13.4877,13.4956,13.4718,13.4797,106000.0
2007-11-12 16:00:00,16.94,16.94,16.93,16.93,1200.0,13.4797,13.4797,13.4718,13.4718,1200.0
2007-11-12 16:10:00,16.93,16.93,16.93,16.93,0.0,13.4718,13.4718,13.4718,13.4718,0.0
2007-11-13 09:30:00,16.96,17.1,16.96,17.1,70400.0,13.4956,13.6071,13.4956,13.6071,70400.0
2007-11-13 09:40:00,17.11,17.14,17.09,17.1,119600.0,13.615,13.6389,13.5991,13.6071,119600.0
2007-11-13 09:50:00,17.09,17.09,17.07,17.09,38800.0,13.5991,13.5991,13.5832,13.5991,38800.0
2007-11-13 10:00:00,17.09,17.11,17.08,17.09,27200.0,13.5991,13.615,13.5911,13.5991,27200.0
2007-11-13 10:10:00,17.09,17.11,17.09,17.1,80400.0,13.5991,13.615,13.5991,13.6071,80400.0
2007-11-13 10:20:00,17.1,17.11,17.08,17.11,135200.0,13.6071,13.615,13.5911,13.615,135200.0
2007-11-13 10:30:00,17.11,17.11,17.07,17.07,40400.0,13.615,13.615,13.5832,13.5832,40400.0
2007-11-13 10:40:00,17.08,17.09,17.07,17.09,10400.0,13.5911,13.5991,13.5832,13.5991,10400.0
2007-11-13 10:50:00,17.08,17.11,17.07,17.1,30000.0,13.5911,13.615,13.5832,13.6071,30000.0
2007-11-13 11:00:00,17.1,17.13,17.09,17.13,134000.0,13.6071,13.6309,13.5991,13.6309,134000.0
2007-11-13 11:10:00,17.13,17.13,17.09,17.11,182400.0,13.6309,13.6309,13.5991,13.615,182400.0
2007-11-13 11:20:00,17.1,17.14,17.1,17.14,38400.0,13.6071,13.6389,13.6071,13.6389,38400.0
2007-11-13 11:30:00,17.14,17.17,17.14,17.15,23200.0,13.6389,13.6628,13.6389,13.6468,23200.0
2007-11-13 11:40:00,17.15,17.15,17.11,17.13,26000.0,13.6468,13.6468,13.615,13.6309,26000.0
2007-11-13 11:50:00,17.13,17.13,17.11,17.12,19600.0,13.6309,13.6309,13.615,13.623,19600.0
2007-11-13 12:00:00,17.12,17.13,17.11,17.13,46400.0,13.623,13.6309,13.615,13.6309,46400.0
2007-11-13 12:10:00,17.12,17.12,17.1,17.11,26800.0,13.623,13.623,13.6071,13.615,26800.0
2007-11-13 12:20:00,17.11,17.12,17.11,17.11,30800.0,13.615,13.623,13.615,13.615,30800.0
2007-11-13 12:30:00,17.11,17.11,17.1,17.11,9200.0,13.615,13.615,13.6071,13.615,9200.0
2007-11-13 12:40:00,17.12,17.13,17.11,17.11,14400.0,13.623,13.6309,13.615,13.615,14400.0
2007-11-13 12:50:00,17.1,17.11,17.08,17.08,34400.0,13.6071,13.615,13.5911,13.5911,34400.0
2007-11-13 13:00:00,17.08,17.09,17.08,17.09,18000.0,13.5911,13.5991,13.5911,13.5991,18000.0
2007-11-13 13:10:00,17.09,17.11,17.08,17.1,11600.0,13.5991,13.615,13.5911,13.6071,11600.0
2007-11-13 13:20:00,17.1,17.14,17.1,17.14,48800.0,13.6071,13.6389,13.6071,13.6389,48800.0
2007-11-13 13:30:00,17.14,17.16,17.13,17.16,21200.0,13.6389,13.6548,13.6309,13.6548,21200.0
2007-11-13 13:40:00,17.16,17.19,17.15,17.18,33600.0,13.6548,13.6787,13.6468,13.6707,33600.0
2007-11-13 13:50:00,17.18,17.2,17.18,17.18,18000.0,13.6707,13.6866,13.6707,13.6707,18000.0
2007-11-13 14:00:00,17.18,17.2,17.18,17.18,62400.0,13.6707,13.6866,13.6707,13.6707,62400.0
2007-11-13 14:10:00,17.19,17.22,17.19,17.22,27600.0,13.6787,13.7025,13.6787,13.7025,27600.0
2007-11-13 14:20:00,17.23,17.23,17.21,17.21,18800.0,13.7105,13.7105,13.6946,13.6946,18800.0
2007-11-13 14:30:00,17.22,17.23,17.21,17.23,28400.0,13.7025,13.7105,13.6946,13.7105,28400.0
2007-11-13 14:40:00,17.23,17.25,17.22,17.25,37600.0,13.7105,13.7264,13.7025,13.7264,37600.0
2007-11-13 14:50:00,17.25,17.25,17.24,17.25,153600.0,13.7264,13.7264,13.7185,13.7264,153600.0
2007-11-13 15:00:00,17.25,17.31,17.25,17.3,54000.0,13.7264,13.7742,13.7264,13.7662,54000.0
2007-11-13 15:10:00,17.29,17.32,17.29,17.31,16800.0,13.7582,13.7821,13.7582,13.7742,16800.0
2007-11-13 15:20:00,17.3,17.32,17.3,17.32,10800.0,13.7662,13.7821,13.7662,13.7821,10800.0
2007-11-13 15:30:00,17.31,17.33,17.31,17.33,33200.0,13.7742,13.7901,13.7742,13.7901,33200.0
2007-11-13 15:40:00,17.34,17.38,17.34,17.36,72800.0,13.798,13.8299,13.798,13.8139,72800.0
2007-11-13 15:50:00,17.37,17.4,17.36,17.39,92800.0,13.8219,13.8458,13.8139,13.8378,92800.0
2007-11-13 16:00:00,17.39,17.39,17.39,17.39,4000.0,13.8378,13.8378,13.8378,13.8378,4000.0
2007-11-13 16:10:00,17.39,17.39,17.39,17.39,0.0,13.8378,13.8378,13.8378,13.8378,0.0
2007-11-14 09:30:00,17.63,17.63,17.49,17.49,59600.0,14.0288,14.0288,13.9174,13.9174,59600.0
2007-11-14 09:40:00,17.5,17.53,17.46,17.46,130400.0,13.9253,13.9492,13.8935,13.8935,130400.0
2007-11-14 09:50:00,17.45,17.46,17.42,17.43,57600.0,13.8856,13.8935,13.8617,13.8696,57600.0
2007-11-14 10:00:00,17.44,17.47,17.44,17.44,26000.0,13.8776,13.9015,13.8776,13.8776,26000.0
2007-11-14 10:10:00,17.42,17.46,17.41,17.46,80400.0,13.8617,13.8935,13.8537,13.8935,80400.0
2007-11-14 10:20:00,17.46,17.48,17.45,17.46,21600.0,13.8935,13.9094,13.8856,13.8935,21600.0
2007-11-14 10:30:00,17.46,17.46,17.43,17.44,17600.0,13.8935,13.8935,13.8696,13.8776,17600.0
2007-11-14 10:40:00,17.45,17.47,17.43,17.47,33600.0,13.8856,13.9015,13.8696,13.9015,33600.0
2007-11-14 10:50:00,17.46,17.47,17.43,17.43,48800.0,13.8935,13.9015,13.8696,13.8696,48800.0
2007-11-14 11:00:00,17.43,17.44,17.4,17.4,38000.0,13.8696,13.8776,13.8458,13.8458,38000.0
2007-11-14 11:10:00,17.39,17.41,17.38,17.41,22000.0,13.8378,13.8537,13.8299,13.8537,22000.0
2007-11-14 11:20:00,17.41,17.42,17.41,17.42,34000.0,13.8537,13.8617,13.8537,13.8617,34000.0
2007-11-14 11:30:00,17.42,17.43,17.4,17.4,37200.0,13.8617,13.8696,13.8458,13.8458,37200.0
2007-11-14 11:40:00,17.41,17.45,17.41,17.45,21200.0,13.8537,13.8856,13.8537,13.8856,21200.0
2007-11-14 11:50:00,17.45,17.46,17.45,17.45,27600.0,13.8856,13.8935,13.8856,13.8856,27600.0
2007-11-14 12:00:00,17.45,17.45,17.44,17.44,57200.0,13.8856,13.8856,13.8776,13.8776,57200.0
2007-11-14 12:10:00,17.45,17.49,17.45,17.47,22000.0,13.8856,13.9174,13.8856,13.9015,22000.0
2007-11-14 12:20:00,17.47,17.51,17.47,17.5,32400.0,13.9015,13.9333,13.9015,13.9253,32400.0
2007-11-14 12:30:00,17.5,17.5,17.48,17.49,18400.0,13.9253,13.9253,13.9094,13.9174,18400.0
2007-11-14 12:40:00,17.49,17.49,17.46,17.46,20000.0,13.9174,13.9174,13.8935,13.8935,20000.0
2007-11-14 12:50:00,17.46,17.47,17.45,17.45,53600.0,13.8935,13.9015,13.8856,13.8856,53600.0
2007-11-14 13:00:00,17.45,17.46,17.45,17.45,27200.0,13.8856,13.8935,13.8856,13.8856,27200.0
2007-11-14 13:10:00,17.46,17.48,17.46,17.47,16000.0,13.8935,13.9094,13.8935,13.9015,16000.0
2007-11-14 13:20:00,17.48,17.49,17.48,17.49,37600.0,13.9094,13.9174,13.9094,13.9174,37600.0
2007-11-14 13:30:00,17.49,17.49,17.46,17.46,80400.0,13.9174,13.9174,13.8935,13.8935,80400.0
2007-11-14 13:40:00,17.46,17.46,17.43,17.45,40000.0,13.8935,13.8935,13.8696,13.8856,40000.0
2007-11-14 13:50:00,17.45,17.45,17.41,17.41,92400.0,13.8856,13.8856,13.8537,13.8537,92400.0
2007-11-14 14:00:00,17.41,17.43,17.41,17.43,55200.0,13.8537,13.8696,13.8537,13.8696,55200.0
2007-11-14 14:10:00,17.43,17.46,17.43,17.46,49200.0,13.8696,13.8935,13.8696,13.8935,49200.0
2007-11-14 14:20:00,17.46,17.48,17.46,17.46,50000.0,13.8935,13.9094,13.8935,13.8935,50000.0
2007-11-14 14:30:00,17.46,17.48,17.45,17.46,89600.0,13.8935,13.9094,13.8856,13.8935,89600.0
2007-11-14 14:40:00,17.47,17.47,17.43,17.43,52400.0,13.9015,13.9015,13.8696,13.8696,52400.0
2007-11-14 14:50:00,17.43,17.45,17.43,17.43,109200.0,13.8696,13.8856,13.8696,13.8696,109200.0
2007-11-14 15:00:00,17.43,17.44,17.41,17.44,169200.0,13.8696,13.8776,13.8537,13.8776,169200.0
2007-11-14 15:10:00,17.44,17.45,17.42,17.44,65200.0,13.8776,13.8856,13.8617,13.8776,65200.0
2007-11-14 15:20:00,17.44,17.47,17.43,17.46,64800.0,13.8776,13.9015,13.8696,13.8935,64800.0
2007-11-14 15:30:00,17.45,17.45,17.36,17.36,128800.0,13.8856,13.8856,13.8139,13.8139,128800.0
2007-11-14 15:40:00,17.36,17.36,17.32,17.34,98800.0,13.8139,13.8139,13.7821,13.798,98800.0
2007-11-14 15:50:00,17.33,17.33,17.24,17.28,75200.0,13.7901,13.7901,13.7185,13.7503,75200.0
2007-11-14 16:00:00,17.28,17.28,17.28,17.28,400.0,13.7503,13.7503,13.7503,13.7503,400.0
2007-11-14 16:10:00,17.31,17.32,17.31,17.32,2400.0,13.7742,13.7821,13.7742,13.7821,2400.0
2007-11-15 09:30:00,17.2,17.26,17.2,17.23,52000.0,13.6866,13.7344,13.6866,13.7105,52000.0
2007-11-15 09:40:00,17.24,17.27,17.23,17.23,7200.0,13.7185,13.7423,13.7105,13.7105,7200.0
2007-11-15 09:50:00,17.25,17.28,17.24,17.26,82800.0,13.7264,13.7503,13.7185,13.7344,82800.0
2007-11-15 10:00:00,17.25,17.29,17.25,17.29,14400.0,13.7264,13.7582,13.7264,13.7582,14400.0
2007-11-15 10:10:00,17.28,17.32,17.28,17.31,64000.0,13.7503,13.7821,13.7503,13.7742,64000.0
2007-11-15 10:20:00,17.31,17.31,17.29,17.29,15200.0,13.7742,13.7742,13.7582,13.7582,15200.0
2007-11-15 10:30:00,17.28,17.33,17.26,17.3,42000.0,13.7503,13.7901,13.7344,13.7662,42000.0
2007-11-15 10:40:00,17.31,17.31,17.28,17.28,38800.0,13.7742,13.7742,13.7503,13.7503,38800.0
2007-11-15 10:50:00,17.3,17.3,17.27,17.27,5600.0,13.7662,13.7662,13.7423,13.7423,5600.0
2007-11-15 11:00:00,17.27,17.3,17.26,17.3,23600.0,13.7423,13.7662,13.7344,13.7662,23600.0
2007-11-15 11:10:00,17.31,17.31,17.29,17.29,27600.0,13.7742,13.7742,13.7582,13.7582,27600.0
2007-11-15 11:20:00,17.28,17.29,17.27,17.27,19200.0,13.7503,13.7582,13.7423,13.7423,19200.0
2007-11-15 11:30:00,17.27,17.27,17.24,17.26,10800.0,13.7423,13.7423,13.7185,13.7344,10800.0
2007-11-15 11:40:00,17.25,17.25,17.23,17.25,26400.0,13.7264,13.7264,13.7105,13.7264,26400.0
2007-11-15 11:50:00,17.25,17.25,17.22,17.24,36000.0,13.7264,13.7264,13.7025,13.7185,36000.0
2007-11-15 12:00:00,17.25,17.27,17.24,17.26,71200.0,13.7264,13.7423,13.7185,13.7344,71200.0
2007-11-15 12:10:00,17.25,17.27,17.24,17.24,29600.0,13.7264,13.7423,13.7185,13.7185,29600.0
2007-11-15 12:20:00,17.24,17.24,17.22,17.22,24400.0,13.7185,13.7185,13.7025,13.7025,24400.0
2007-11-15 12:30:00,17.22,17.22,17.19,17.21,58000.0,13.7025,13.7025,13.6787,13.6946,58000.0
2007-11-15 12:40:00,17.21,17.22,17.18,17.2,37200.0,13.6946,13.7025,13.6707,13.6866,37200.0
2007-11-15 12:50:00,17.2,17.23,17.2,17.21,35200.0,13.6866,13.7105,13.6866,13.6946,35200.0
2007-11-15 13:00:00,17.21,17.24,17.21,17.22,27200.0,13.6946,13.7185,13.6946,13.7025,27200.0
2007-11-15 13:10:00,17.23,17.24,17.21,17.21,27200.0,13.7105,13.7185,13.6946,13.6946,27200.0
2007-11-15 13:20:00,17.2,17.23,17.2,17.23,49600.0,13.6866,13.7105,13.6866,13.7105,49600.0
2007-11-15 13:30:00,17.23,17.27,17.23,17.23,70800.0,13.7105,13.7423,13.7105,13.7105,70800.0
2007-11-15 13:40:00,17.23,17.24,17.23,17.24,80400.0,13.7105,13.7185,13.7105,13.7185,80400.0
2007-11-15 13:50:00,17.24,17.24,17.2,17.21,12000.0,13.7185,13.7185,13.6866,13.6946,12000.0
2007-11-15 14:00:00,17.2,17.2,17.17,17.19,59600.0,13.6866,13.6866,13.6628,13.6787,59600.0
2007-11-15 14:10:00,17.18,17.2,17.16,17.18,190800.0,13.6707,13.6866,13.6548,13.6707,190800.0
2007-11-15 14:20:00,17.18,17.21,17.18,17.2,56400.0,13.6707,13.6946,13.6707,13.6866,56400.0
2007-11-15 14:30:00,17.19,17.22,17.19,17.2,38000.0,13.6787,13.7025,13.6787,13.6866,38000.0
2007-11-15 14:40:00,17.18,17.18,17.14,17.15,37200.0,13.6707,13.6707,13.6389,13.6468,37200.0
2007-11-15 14:50:00,17.16,17.16,17.1,17.1,28000.0,13.6548,13.6548,13.6071,13.6071,28000.0
2007-11-15 15:00:00,17.1,17.11,17.07,17.08,43200.0,13.6071,13.615,13.5832,13.5911,43200.0
2007-11-15 15:10:00,17.08,17.11,17.07,17.11,66800.0,13.5911,13.615,13.5832,13.615,66800.0
2007-11-15 15:20:00,17.11,17.16,17.11,17.12,60800.0,13.615,13.6548,13.615,13.623,60800.0
2007-11-15 15:30:00,17.11,17.11,17.02,17.03,114000.0,13.615,13.615,13.5434,13.5513,114000.0
2007-11-15 15:40:00,17.03,17.15,17.02,17.12,212400.0,13.5513,13.6468,13.5434,13.623,212400.0
2007-11-15 15:50:00,17.1,17.12,17.07,17.11,162400.0,13.6071,13.623,13.5832,13.615,162400.0
2007-11-15 16:00:00,17.1,17.11,17.1,17.11,800.0,13.6071,13.615,13.6071,13.615,800.0
2007-11-15 16:10:00,17.14,17.14,17.14,17.14,800.0,13.6389,13.6389,13.6389,13.6389,800.0
2007-11-16 09:30:00,17.36,17.36,17.18,17.19,52000.0,13.8139,13.8139,13.6707,13.6787,52000.0
2007-11-16 09:40:00,17.18,17.22,17.18,17.18,31200.0,13.6707,13.7025,13.6707,13.6707,31200.0
2007-11-16 09:50:00,17.16,17.18,17.13,17.13,22000.0,13.6548,13.6707,13.6309,13.6309,22000.0
2007-11-16 10:00:00,17.12,17.12,17.07,17.11,26800.0,13.623,13.623,13.5832,13.615,26800.0
2007-11-16 10:10:00,17.11,17.15,17.11,17.15,59600.0,13.615,13.6468,13.615,13.6468,59600.0
2007-11-16 10:20:00,17.13,17.14,17.07,17.07,13600.0,13.6309,13.6389,13.5832,13.5832,13600.0
2007-11-16 10:30:00,17.08,17.1,17.05,17.07,16400.0,13.5911,13.6071,13.5673,13.5832,16400.0
2007-11-16 10:40:00,17.08,17.11,17.08,17.11,86000.0,13.5911,13.615,13.5911,13.615,86000.0
2007-11-16 10:50:00,17.11,17.12,17.1,17.11,169200.0,13.615,13.623,13.6071,13.615,169200.0
2007-11-16 11:00:00,17.1,17.17,17.1,17.16,108800.0,13.6071,13.6628,13.6071,13.6548,108800.0
2007-11-16 11:10:00,17.15,17.16,17.14,17.16,18800.0,13.6468,13.6548,13.6389,13.6548,18800.0
2007-11-16 11:20:00,17.16,17.16,17.11,17.11,19600.0,13.6548,13.6548,13.615,13.615,19600.0
2007-11-16 11:30:00,17.11,17.16,17.11,17.15,79600.0,13.615,13.6548,13.615,13.6468,79600.0
2007-11-16 11:40:00,17.15,17.18,17.15,17.17,18000.0,13.6468,13.6707,13.6468,13.6628,18000.0
2007-11-16 11:50:00,17.18,17.21,17.17,17.2,26400.0,13.6707,13.6946,13.6628,13.6866,26400.0
2007-11-16 12:00:00,17.19,17.22,17.18,17.22,25200.0,13.6787,13.7025,13.6707,13.7025,25200.0
2007-11-16 12:10:00,17.23,17.26,17.22,17.25,59600.0,13.7105,13.7344,13.7025,13.7264,59600.0
2007-11-16 12:20:00,17.24,17.24,17.22,17.22,34400.0,13.7185,13.7185,13.7025,13.7025,34400.0
2007-11-16 12:30:00,17.22,17.24,17.2,17.22,57200.0,13.7025,13.7185,13.6866,13.7025,57200.0
2007-11-16 12:40:00,17.22,17.23,17.18,17.19,50400.0,13.7025,13.7105,13.6707,13.6787,50400.0
2007-11-16 12:50:00,17.19,17.21,17.18,17.18,25600.0,13.6787,13.6946,13.6707,13.6707,25600.0
2007-11-16 13:00:00,17.19,17.22,17.18,17.22,28000.0,13.6787,13.7025,13.6707,13.7025,28000.0
2007-11-16 13:10:00,17.21,17.23,17.2,17.23,50000.0,13.6946,13.7105,13.6866,13.7105,50000.0
2007-11-16 13:20:00,17.22,17.22,17.18,17.19,30800.0,13.7025,13.7025,13.6707,13.6787,30800.0
2007-11-16 13:30:00,17.19,17.22,17.19,17.21,38000.0,13.6787,13.7025,13.6787,13.6946,38000.0
2007-11-16 13:40:00,17.21,17.25,17.2,17.25,42400.0,13.6946,13.7264,13.6866,13.7264,42400.0
2007-11-16 13:50:00,17.23,17.24,17.18,17.18,41200.0,13.7105,13.7185,13.6707,13.6707,41200.0
2007-11-16 14:00:00,17.2,17.2,17.14,17.16,98000.0,13.6866,13.6866,13.6389,13.6548,98000.0
2007-11-16 14:10:00,17.15,17.17,17.11,17.12,48800.0,13.6468,13.6628,13.615,13.623,48800.0
2007-11-16 14:20:00,17.12,17.17,17.11,17.16,82800.0,13.623,13.6628,13.615,13.6548,82800.0
2007-11-16 14:30:00,17.16,17.17,17.07,17.08,54400.0,13.6548,13.6628,13.5832,13.5911,54400.0
2007-11-16 14:40:00,17.1,17.12,17.09,17.11,45600.0,13.6071,13.623,13.5991,13.615,45600.0
2007-11-16 14:50:00,17.11,17.15,17.1,17.15,41600.0,13.615,13.6468,13.6071,13.6468,41600.0
2007-11-16 15:00:00,17.14,17.18,17.13,17.16,81600.0,13.6389,13.6707,13.6309,13.6548,81600.0
2007-11-16 15:10:00,17.15,17.17,17.13,17.14,18000.0,13.6468,13.6628,13.6309,13.6389,18000.0
2007-11-16 15:20:00,17.15,17.16,17.13,17.15,26400.0,13.6468,13.6548,13.6309,13.6468,26400.0
2007-11-16 15:30:00,17.14,17.16,17.13,17.13,19200.0,13.6389,13.6548,13.6309,13.6309,19200.0
2007-11-16 15:40:00,17.13,17.23,17.13,17.23,80800.0,13.6309,13.7105,13.6309,13.7105,80800.0
2007-11-16 15:50:00,17.24,17.25,17.21,17.24,72800.0,13.7185,13.7264,13.6946,13.7185,72800.0
2007-11-16 16:00:00,17.24,17.24,17.22,17.23,8400.0,13.7185,13.7185,13.7025,13.7105,8400.0
2007-11-16 16:10:00,17.23,17.23,17.23,17.23,0.0,13.7105,13.7105,13.7105,13.7105,0.0
2007-11-19 09:30:00,17.13,17.16,17.13,17.13,46000.0,13.6309,13.6548,13.6309,13.6309,46000.0
2007-11-19 09:40:00,17.13,17.18,17.11,17.17,40000.0,13.6309,13.6707,13.615,13.6628,40000.0
2007-11-19 09:50:00,17.16,17.18,17.14,17.14,246800.0,13.6548,13.6707,13.6389,13.6389,246800.0
2007-11-19 10:00:00,17.14,17.17,17.13,17.15,364800.0,13.6389,13.6628,13.6309,13.6468,364800.0
2007-11-19 10:10:00,17.14,17.15,17.11,17.13,198000.0,13.6389,13.6468,13.615,13.6309,198000.0
2007-11-19 10:20:00,17.14,17.14,17.12,17.13,50800.0,13.6389,13.6389,13.623,13.6309,50800.0
2007-11-19 10:30:00,17.12,17.12,17.08,17.08,47600.0,13.623,13.623,13.5911,13.5911,47600.0
2007-11-19 10:40:00,17.09,17.1,17.07,17.1,60400.0,13.5991,13.6071,13.5832,13.6071,60400.0
2007-11-19 10:50:00,17.1,17.1,17.06,17.06,53600.0,13.6071,13.6071,13.5752,13.5752,53600.0
2007-11-19 11:00:00,17.06,17.07,17.04,17.04,36400.0,13.5752,13.5832,13.5593,13.5593,36400.0
2007-11-19 11:10:00,17.04,17.05,17.01,17.05,43200.0,13.5593,13.5673,13.5354,13.5673,43200.0
2007-11-19 11:20:00,17.05,17.06,17.02,17.02,75200.0,13.5673,13.5752,13.5434,13.5434,75200.0
2007-11-19 11:30:00,17.03,17.06,17.03,17.06,73200.0,13.5513,13.5752,13.5513,13.5752,73200.0
2007-11-19 11:40:00,17.07,17.07,17.05,17.05,32000.0,13.5832,13.5832,13.5673,13.5673,32000.0
2007-11-19 11:50:00,17.05,17.07,17.04,17.04,23200.0,13.5673,13.5832,13.5593,13.5593,23200.0
2007-11-19 12:00:00,17.03,17.08,17.03,17.08,24800.0,13.5513,13.5911,13.5513,13.5911,24800.0
2007-11-19 12:10:00,17.08,17.1,17.06,17.09,201200.0,13.5911,13.6071,13.5752,13.5991,201200.0
2007-11-19 12:20:00,17.08,17.1,17.08,17.09,32000.0,13.5911,13.6071,13.5911,13.5991,32000.0
2007-11-19 12:30:00,17.09,17.09,17.06,17.08,24800.0,13.5991,13.5991,13.5752,13.5911,24800.0
2007-11-19 12:40:00,17.07,17.08,17.06,17.07,23600.0,13.5832,13.5911,13.5752,13.5832,23600.0
2007-11-19 12:50:00,17.06,17.06,17.02,17.03,16400.0,13.5752,13.5752,13.5434,13.5513,16400.0
2007-11-19 13:00:00,17.05,17.05,17.0,17.02,47200.0,13.5673,13.5673,13.5275,13.5434,47200.0
2007-11-19 13:10:00,17.01,17.01,16.96,16.98,111600.0,13.5354,13.5354,13.4956,13.5116,111600.0
2007-11-19 13:20:00,16.97,17.02,16.97,17.02,43600.0,13.5036,13.5434,13.5036,13.5434,43600.0
2007-11-19 13:30:00,17.02,17.02,17.0,17.02,20400.0,13.5434,13.5434,13.5275,13.5434,20400.0
2007-11-19 13:40:00,17.02,17.02,16.99,17.0,33600.0,13.5434,13.5434,13.5195,13.5275,33600.0
2007-11-19 13:50:00,16.99,17.01,16.96,16.97,41600.0,13.5195,13.5354,13.4956,13.5036,41600.0
2007-11-19 14:00:00,16.97,17.02,16.97,17.01,89600.0,13.5036,13.5434,13.5036,13.5354,89600.0
2007-11-19 14:10:00,17.02,17.06,17.01,17.06,39600.0,13.5434,13.5752,13.5354,13.5752,39600.0
2007-11-19 14:20:00,17.06,17.08,17.04,17.07,61600.0,13.5752,13.5911,13.5593,13.5832,61600.0
2007-11-19 14:30:00,17.08,17.08,17.05,17.07,24800.0,13.5911,13.5911,13.5673,13.5832,24800.0
2007-11-19 14:40:00,17.08,17.11,17.08,17.1,319600.0,13.5911,13.615,13.5911,13.6071,319600.0
2007-11-19 14:50:00,17.1,17.1,17.05,17.06,220000.0,13.6071,13.6071,13.5673,13.5752,220000.0
2007-11-19 15:00:00,17.05,17.05,17.02,17.03,304800.0,13.5673,13.5673,13.5434,13.5513,304800.0
2007-11-19 15:10:00,17.02,17.04,17.0,17.02,182000.0,13.5434,13.5593,13.5275,13.5434,182000.0
2007-11-19 15:20:00,17.03,17.09,17.02,17.07,177200.0,13.5513,13.5991,13.5434,13.5832,177200.0
2007-11-19 15:30:00,17.06,17.08,17.01,17.02,170800.0,13.5752,13.5911,13.5354,13.5434,170800.0
2007-11-19 15:40:00,17.0,17.0,16.98,17.0,193200.0,13.5275,13.5275,13.5116,13.5275,193200.0
2007-11-19 15:50:00,17.0,17.09,16.99,17.02,795600.0,13.5275,13.5991,13.5195,13.5434,795600.0
2007-11-19 16:00:00,17.02,17.02,17.01,17.01,26800.0,13.5434,13.5434,13.5354,13.5354,26800.0
2007-11-19 16:10:00,17.02,17.02,17.02,17.02,2800.0,13.5434,13.5434,13.5434,13.5434,2800.0
2007-11-20 09:30:00,17.06,17.13,17.06,17.13,87600.0,13.5752,13.6309,13.5752,13.6309,87600.0
2007-11-20 09:40:00,17.13,17.13,17.11,17.13,48800.0,13.6309,13.6309,13.615,13.6309,48800.0
2007-11-20 09:50:00,17.13,17.18,17.12,17.17,54000.0,13.6309,13.6707,13.623,13.6628,54000.0
2007-11-20 10:00:00,17.19,17.21,17.18,17.19,50800.0,13.6787,13.6946,13.6707,13.6787,50800.0
2007-11-20 10:10:00,17.2,17.2,17.18,17.18,23600.0,13.6866,13.6866,13.6707,13.6707,23600.0
2007-11-20 10:20:00,17.19,17.2,17.17,17.19,16400.0,13.6787,13.6866,13.6628,13.6787,16400.0
2007-11-20 10:30:00,17.2,17.23,17.17,17.22,39200.0,13.6866,13.7105,13.6628,13.7025,39200.0
2007-11-20 10:40:00,17.22,17.27,17.22,17.26,60400.0,13.7025,13.7423,13.7025,13.7344,60400.0
2007-11-20 10:50:00,17.26,17.26,17.24,17.25,54400.0,13.7344,13.7344,13.7185,13.7264,54400.0
2007-11-20 11:00:00,17.25,17.27,17.24,17.26,41600.0,13.7264,13.7423,13.7185,13.7344,41600.0
2007-11-20 11:10:00,17.26,17.26,17.23,17.25,26400.0,13.7344,13.7344,13.7105,13.7264,26400.0
2007-11-20 11:20:00,17.25,17.25,17.22,17.23,36000.0,13.7264,13.7264,13.7025,13.7105,36000.0
2007-11-20 11:30:00,17.24,17.25,17.23,17.24,48000.0,13.7185,13.7264,13.7105,13.7185,48000.0
2007-11-20 11:40:00,17.24,17.24,17.21,17.22,64400.0,13.7185,13.7185,13.6946,13.7025,64400.0
2007-11-20 11:50:00,17.22,17.23,17.19,17.19,56400.0,13.7025,13.7105,13.6787,13.6787,56400.0
2007-11-20 12:00:00,17.19,17.19,17.15,17.15,70000.0,13.6787,13.6787,13.6468,13.6468,70000.0
2007-11-20 12:10:00,17.14,17.14,17.11,17.13,38000.0,13.6389,13.6389,13.615,13.6309,38000.0
2007-11-20 12:20:00,17.14,17.16,17.13,17.13,44400.0,13.6389,13.6548,13.6309,13.6309,44400.0
2007-11-20 12:30:00,17.13,17.13,17.07,17.09,50400.0,13.6309,13.6309,13.5832,13.5991,50400.0
2007-11-20 12:40:00,17.09,17.09,17.06,17.09,42400.0,13.5991,13.5991,13.5752,13.5991,42400.0
2007-11-20 12:50:00,17.09,17.11,17.08,17.09,84400.0,13.5991,13.615,13.5911,13.5991,84400.0
2007-11-20 13:00:00,17.09,17.09,17.0,17.01,185200.0,13.5991,13.5991,13.5275,13.5354,185200.0
2007-11-20 13:10:00,17.0,17.01,16.95,17.0,71600.0,13.5275,13.5354,13.4877,13.5275,71600.0
2007-11-20 13:20:00,17.0,17.02,16.95,16.96,233600.0,13.5275,13.5434,13.4877,13.4956,233600.0
2007-11-20 13:30:00,16.96,17.04,16.96,17.02,54000.0,13.4956,13.5593,13.4956,13.5434,54000.0
2007-11-20 13:40:00,17.03,17.04,17.01,17.03,54000.0,13.5513,13.5593,13.5354,13.5513,54000.0
2007-11-20 13:50:00,17.03,17.05,17.0,17.04,74800.0,13.5513,13.5673,13.5275,13.5593,74800.0
2007-11-20 14:00:00,17.03,17.08,16.95,16.98,297200.0,13.5513,13.5911,13.4877,13.5116,297200.0
2007-11-20 14:10:00,16.98,17.02,16.96,17.02,121200.0,13.5116,13.5434,13.4956,13.5434,121200.0
2007-11-20 14:20:00,17.02,17.04,16.9,16.9,100400.0,13.5434,13.5593,13.4479,13.4479,100400.0
2007-11-20 14:30:00,16.91,16.95,16.89,16.95,150000.0,13.4559,13.4877,13.4399,13.4877,150000.0
2007-11-20 14:40:00,16.96,17.0,16.94,17.0,85600.0,13.4956,13.5275,13.4797,13.5275,85600.0
2007-11-20 14:50:00,17.0,17.0,16.95,16.95,48400.0,13.5275,13.5275,13.4877,13.4877,48400.0
2007-11-20 15:00:00,16.95,16.95,16.92,16.93,111600.0,13.4877,13.4877,13.4638,13.4718,111600.0
2007-11-20 15:10:00,16.94,16.97,16.91,16.92,59600.0,13.4797,13.5036,13.4559,13.4638,59600.0
2007-11-20 15:20:00,16.92,17.05,16.92,17.04,73600.0,13.4638,13.5673,13.4638,13.5593,73600.0
2007-11-20 15:30:00,17.03,17.14,17.03,17.12,85600.0,13.5513,13.6389,13.5513,13.623,85600.0
2007-11-20 15:40:00,17.13,17.2,17.13,17.14,276000.0,13.6309,13.6866,13.6309,13.6389,276000.0
2007-11-20 15:50:00,17.15,17.15,17.06,17.13,165600.0,13.6468,13.6468,13.5752,13.6309,165600.0
2007-11-20 16:00:00,17.1,17.14,17.1,17.14,1600.0,13.6071,13.6389,13.6071,13.6389,1600.0
2007-11-20 16:10:00,17.14,17.14,17.14,17.14,0.0,13.6389,13.6389,13.6389,13.6389,0.0
2007-11-21 09:30:00,17.02,17.02,16.98,16.99,130800.0,13.5434,13.5434,13.5116,13.5195,130800.0
2007-11-21 09:40:00,16.96,17.0,16.96,16.99,156000.0,13.4956,13.5275,13.4956,13.5195,156000.0
2007-11-21 09:50:00,16.99,17.03,16.98,17.01,96800.0,13.5195,13.5513,13.5116,13.5354,96800.0
2007-11-21 10:00:00,17.02,17.02,16.95,16.97,115600.0,13.5434,13.5434,13.4877,13.5036,115600.0
2007-11-21 10:10:00,16.96,17.02,16.96,17.0,56400.0,13.4956,13.5434,13.4956,13.5275,56400.0
2007-11-21 10:20:00,16.99,17.0,16.96,16.97,57600.0,13.5195,13.5275,13.4956,13.5036,57600.0
2007-11-21 10:30:00,16.97,16.97,16.91,16.93,114000.0,13.5036,13.5036,13.4559,13.4718,114000.0
2007-11-21 10:40:00,16.92,16.95,16.91,16.94,61600.0,13.4638,13.4877,13.4559,13.4797,61600.0
2007-11-21 10:50:00,16.93,16.93,16.87,16.89,139200.0,13.4718,13.4718,13.424,13.4399,139200.0
2007-11-21 11:00:00,16.89,16.89,16.86,16.89,115600.0,13.4399,13.4399,13.4161,13.4399,115600.0
2007-11-21 11:10:00,16.88,16.94,16.88,16.92,143200.0,13.432,13.4797,13.432,13.4638,143200.0
2007-11-21 11:20:00,16.92,16.94,16.9,16.93,78800.0,13.4638,13.4797,13.4479,13.4718,78800.0
2007-11-21 11:30:00,16.94,16.96,16.92,16.96,134000.0,13.4797,13.4956,13.4638,13.4956,134000.0
2007-11-21 11:40:00,16.95,16.97,16.94,16.94,61600.0,13.4877,13.5036,13.4797,13.4797,61600.0
2007-11-21 11:50:00,16.95,16.97,16.94,16.94,203200.0,13.4877,13.5036,13.4797,13.4797,203200.0
2007-11-21 12:00:00,16.94,16.98,16.93,16.94,154000.0,13.4797,13.5116,13.4718,13.4797,154000.0
2007-11-21 12:10:00,16.94,16.96,16.93,16.93,177200.0,13.4797,13.4956,13.4718,13.4718,177200.0
2007-11-21 12:20:00,16.93,16.93,16.92,16.93,75600.0,13.4718,13.4718,13.4638,13.4718,75600.0
2007-11-21 12:30:00,16.93,16.98,16.92,16.98,109200.0,13.4718,13.5116,13.4638,13.5116,109200.0
2007-11-21 12:40:00,16.98,17.0,16.96,16.99,163200.0,13.5116,13.5275,13.4956,13.5195,163200.0
2007-11-21 12:50:00,16.99,17.04,16.97,17.02,169600.0,13.5195,13.5593,13.5036,13.5434,169600.0
2007-11-21 13:00:00,17.01,17.06,17.01,17.01,95600.0,13.5354,13.5752,13.5354,13.5354,95600.0
2007-11-21 13:10:00,17.02,17.02,16.98,16.99,78400.0,13.5434,13.5434,13.5116,13.5195,78400.0
2007-11-21 13:20:00,16.98,17.0,16.95,16.95,139600.0,13.5116,13.5275,13.4877,13.4877,139600.0
2007-11-21 13:30:00,16.95,16.98,16.95,16.96,88800.0,13.4877,13.5116,13.4877,13.4956,88800.0
2007-11-21 13:40:00,16.95,16.96,16.93,16.96,337200.0,13.4877,13.4956,13.4718,13.4956,337200.0
2007-11-21 13:50:00,16.96,16.98,16.93,16.97,43200.0,13.4956,13.5116,13.4718,13.5036,43200.0
2007-11-21 14:00:00,16.97,16.98,16.96,16.98,62800.0,13.5036,13.5116,13.4956,13.5116,62800.0
2007-11-21 14:10:00,16.98,17.0,16.97,16.97,117200.0,13.5116,13.5275,13.5036,13.5036,117200.0
2007-11-21 14:20:00,16.98,17.0,16.96,16.99,39200.0,13.5116,13.5275,13.4956,13.5195,39200.0
2007-11-21 14:30:00,16.99,17.02,16.99,17.0,96800.0,13.5195,13.5434,13.5195,13.5275,96800.0
2007-11-21 14:40:00,17.0,17.02,17.0,17.0,27200.0,13.5275,13.5434,13.5275,13.5275,27200.0
2007-11-21 14:50:00,17.01,17.05,17.01,17.05,39600.0,13.5354,13.5673,13.5354,13.5673,39600.0
2007-11-21 15:00:00,17.05,17.08,17.02,17.02,90400.0,13.5673,13.5911,13.5434,13.5434,90400.0
2007-11-21 15:10:00,17.0,17.01,16.93,16.93,147600.0,13.5275,13.5354,13.4718,13.4718,147600.0
2007-11-21 15:20:00,16.93,16.98,16.93,16.94,109600.0,13.4718,13.5116,13.4718,13.4797,109600.0
2007-11-21 15:30:00,16.95,16.97,16.93,16.96,78800.0,13.4877,13.5036,13.4718,13.4956,78800.0
2007-11-21 15:40:00,16.95,16.96,16.92,16.96,72000.0,13.4877,13.4956,13.4638,13.4956,72000.0
2007-11-21 15:50:00,16.95,16.95,16.85,16.85,155200.0,13.4877,13.4877,13.4081,13.4081,155200.0
2007-11-21 16:00:00,16.85,16.86,16.85,16.86,4400.0,13.4081,13.4161,13.4081,13.4161,4400.0
2007-11-21 16:10:00,16.86,16.86,16.86,16.86,0.0,13.4161,13.4161,13.4161,13.4161,0.0
2007-11-23 09:30:00,17.0,17.0,16.96,16.98,16000.0,13.5275,13.5275,13.4956,13.5116,16000.0
2007-11-23 09:40:00,17.0,17.0,16.94,16.96,17600.0,13.5275,13.5275,13.4797,13.4956,17600.0
2007-11-23 09:50:00,16.94,16.95,16.93,16.95,31200.0,13.4797,13.4877,13.4718,13.4877,31200.0
2007-11-23 10:00:00,16.96,16.97,16.95,16.97,10800.0,13.4956,13.5036,13.4877,13.5036,10800.0
2007-11-23 10:10:00,16.96,16.98,16.96,16.98,10000.0,13.4956,13.5116,13.4956,13.5116,10000.0
2007-11-23 10:20:00,16.98,16.99,16.97,16.98,18800.0,13.5116,13.5195,13.5036,13.5116,18800.0
2007-11-23 10:30:00,16.98,17.02,16.97,16.99,51600.0,13.5116,13.5434,13.5036,13.5195,51600.0
2007-11-23 10:40:00,16.99,17.0,16.96,16.98,51200.0,13.5195,13.5275,13.4956,13.5116,51200.0
2007-11-23 10:50:00,16.99,17.01,16.99,17.0,22800.0,13.5195,13.5354,13.5195,13.5275,22800.0
2007-11-23 11:00:00,17.02,17.04,17.01,17.01,19200.0,13.5434,13.5593,13.5354,13.5354,19200.0
2007-11-23 11:10:00,17.01,17.01,17.01,17.01,8800.0,13.5354,13.5354,13.5354,13.5354,8800.0
2007-11-23 11:20:00,17.0,17.03,16.99,17.01,43200.0,13.5275,13.5513,13.5195,13.5354,43200.0
2007-11-23 11:30:00,17.01,17.04,17.0,17.04,36800.0,13.5354,13.5593,13.5275,13.5593,36800.0
2007-11-23 11:40:00,17.04,17.09,17.04,17.05,21600.0,13.5593,13.5991,13.5593,13.5673,21600.0
2007-11-23 11:50:00,17.05,17.07,17.05,17.06,102800.0,13.5673,13.5832,13.5673,13.5752,102800.0
2007-11-23 12:00:00,17.06,17.09,17.05,17.09,20400.0,13.5752,13.5991,13.5673,13.5991,20400.0
2007-11-23 12:10:00,17.06,17.1,17.06,17.08,59600.0,13.5752,13.6071,13.5752,13.5911,59600.0
2007-11-23 12:20:00,17.08,17.1,17.08,17.1,25600.0,13.5911,13.6071,13.5911,13.6071,25600.0
2007-11-23 12:30:00,17.11,17.11,17.09,17.09,18800.0,13.615,13.615,13.5991,13.5991,18800.0
2007-11-23 12:40:00,17.09,17.11,17.09,17.09,28400.0,13.5991,13.615,13.5991,13.5991,28400.0
2007-11-23 12:50:00,17.09,17.11,17.03,17.11,111200.0,13.5991,13.615,13.5513,13.615,111200.0
2007-11-23 13:00:00,17.11,17.11,17.06,17.06,1100800.0,13.615,13.615,13.5752,13.5752,1100800.0
2007-11-23 13:10:00,17.07,17.07,17.07,17.07,800.0,13.5832,13.5832,13.5832,13.5832,800.0
2007-11-26 09:30:00,17.24,17.24,17.1,17.14,78800.0,13.7185,13.7185,13.6071,13.6389,78800.0
2007-11-26 09:40:00,17.14,17.18,17.14,17.16,114800.0,13.6389,13.6707,13.6389,13.6548,114800.0
2007-11-26 09:50:00,17.16,17.2,17.15,17.19,37600.0,13.6548,13.6866,13.6468,13.6787,37600.0
2007-11-26 10:00:00,17.2,17.2,17.18,17.18,14400.0,13.6866,13.6866,13.6707,13.6707,14400.0
2007-11-26 10:10:00,17.17,17.18,17.13,17.13,121200.0,13.6628,13.6707,13.6309,13.6309,121200.0
2007-11-26 10:20:00,17.14,17.15,17.1,17.1,44800.0,13.6389,13.6468,13.6071,13.6071,44800.0
2007-11-26 10:30:00,17.09,17.13,17.09,17.11,38800.0,13.5991,13.6309,13.5991,13.615,38800.0
2007-11-26 10:40:00,17.1,17.1,17.06,17.08,87600.0,13.6071,13.6071,13.5752,13.5911,87600.0
2007-11-26 10:50:00,17.07,17.08,17.04,17.04,24400.0,13.5832,13.5911,13.5593,13.5593,24400.0
2007-11-26 11:00:00,17.04,17.07,17.04,17.05,63600.0,13.5593,13.5832,13.5593,13.5673,63600.0
2007-11-26 11:10:00,17.04,17.04,17.0,17.02,13600.0,13.5593,13.5593,13.5275,13.5434,13600.0
2007-11-26 11:20:00,17.02,17.03,17.01,17.02,16000.0,13.5434,13.5513,13.5354,13.5434,16000.0
2007-11-26 11:30:00,17.02,17.05,17.02,17.04,17600.0,13.5434,13.5673,13.5434,13.5593,17600.0
2007-11-26 11:40:00,17.04,17.05,17.03,17.04,39600.0,13.5593,13.5673,13.5513,13.5593,39600.0
2007-11-26 11:50:00,17.05,17.05,17.03,17.03,40400.0,13.5673,13.5673,13.5513,13.5513,40400.0
2007-11-26 12:00:00,17.03,17.06,17.03,17.06,38800.0,13.5513,13.5752,13.5513,13.5752,38800.0
2007-11-26 12:10:00,17.07,17.07,17.04,17.04,42000.0,13.5832,13.5832,13.5593,13.5593,42000.0
2007-11-26 12:20:00,17.04,17.11,17.03,17.1,25600.0,13.5593,13.615,13.5513,13.6071,25600.0
2007-11-26 12:30:00,17.1,17.1,17.09,17.09,78800.0,13.6071,13.6071,13.5991,13.5991,78800.0
2007-11-26 12:40:00,17.09,17.12,17.08,17.12,116800.0,13.5991,13.623,13.5911,13.623,116800.0
2007-11-26 12:50:00,17.11,17.11,17.1,17.11,60800.0,13.615,13.615,13.6071,13.615,60800.0
2007-11-26 13:00:00,17.11,17.12,17.1,17.1,57600.0,13.615,13.623,13.6071,13.6071,57600.0
2007-11-26 13:10:00,17.11,17.11,17.08,17.09,191200.0,13.615,13.615,13.5911,13.5991,191200.0
2007-11-26 13:20:00,17.09,17.09,17.07,17.07,319600.0,13.5991,13.5991,13.5832,13.5832,319600.0
2007-11-26 13:30:00,17.07,17.1,17.07,17.1,63600.0,13.5832,13.6071,13.5832,13.6071,63600.0
2007-11-26 13:40:00,17.09,17.1,17.03,17.05,292800.0,13.5991,13.6071,13.5513,13.5673,292800.0
2007-11-26 13:50:00,17.04,17.05,17.01,17.03,188800.0,13.5593,13.5673,13.5354,13.5513,188800.0
2007-11-26 14:00:00,17.03,17.04,17.0,17.03,187200.0,13.5513,13.5593,13.5275,13.5513,187200.0
2007-11-26 14:10:00,17.03,17.04,17.0,17.03,159200.0,13.5513,13.5593,13.5275,13.5513,159200.0
2007-11-26 14:20:00,17.04,17.05,17.03,17.04,41200.0,13.5593,13.5673,13.5513,13.5593,41200.0
2007-11-26 14:30:00,17.05,17.06,17.02,17.02,47600.0,13.5673,13.5752,13.5434,13.5434,47600.0
2007-11-26 14:40:00,17.01,17.02,16.99,17.01,304000.0,13.5354,13.5434,13.5195,13.5354,304000.0
2007-11-26 14:50:00,17.0,17.02,16.98,16.98,291600.0,13.5275,13.5434,13.5116,13.5116,291600.0
2007-11-26 15:00:00,16.98,16.98,16.92,16.92,118800.0,13.5116,13.5116,13.4638,13.4638,118800.0
2007-11-26 15:10:00,16.91,16.93,16.9,16.91,254000.0,13.4559,13.4718,13.4479,13.4559,254000.0
2007-11-26 15:20:00,16.89,16.9,16.85,16.85,151600.0,13.4399,13.4479,13.4081,13.4081,151600.0
2007-11-26 15:30:00,16.86,16.89,16.85,16.87,116000.0,13.4161,13.4399,13.4081,13.424,116000.0
2007-11-26 15:40:00,16.86,16.88,16.84,16.86,83200.0,13.4161,13.432,13.4002,13.4161,83200.0
2007-11-26 15:50:00,16.84,16.84,16.75,16.75,166000.0,13.4002,13.4002,13.3285,13.3285,166000.0
2007-11-26 16:00:00,16.77,16.77,16.74,16.76,40800.0,13.3445,13.3445,13.3206,13.3365,40800.0
2007-11-26 16:10:00,16.77,16.77,16.77,16.77,3600.0,13.3445,13.3445,13.3445,13.3445,3600.0
2007-11-27 09:30:00,16.85,16.91,16.85,16.87,54000.0,13.4081,13.4559,13.4081,13.424,54000.0
2007-11-27 09:40:00,16.87,16.88,16.84,16.88,26800.0,13.424,13.432,13.4002,13.432,26800.0
2007-11-27 09:50:00,16.88,16.89,16.87,16.88,18000.0,13.432,13.4399,13.424,13.432,18000.0
2007-11-27 10:00:00,16.87,16.87,16.79,16.81,79200.0,13.424,13.424,13.3604,13.3763,79200.0
2007-11-27 10:10:00,16.81,16.81,16.77,16.81,42400.0,13.3763,13.3763,13.3445,13.3763,42400.0
2007-11-27 10:20:00,16.8,16.84,16.79,16.84,24800.0,13.3683,13.4002,13.3604,13.4002,24800.0
2007-11-27 10:30:00,16.85,16.9,16.85,16.89,103600.0,13.4081,13.4479,13.4081,13.4399,103600.0
2007-11-27 10:40:00,16.9,16.93,16.81,16.92,600000.0,13.4479,13.4718,13.3763,13.4638,600000.0
2007-11-27 10:50:00,16.95,16.96,16.94,16.96,22400.0,13.4877,13.4956,13.4797,13.4956,22400.0
2007-11-27 11:00:00,16.96,16.96,16.91,16.91,49600.0,13.4956,13.4956,13.4559,13.4559,49600.0
2007-11-27 11:10:00,16.91,16.94,16.91,16.94,21600.0,13.4559,13.4797,13.4559,13.4797,21600.0
2007-11-27 11:20:00,16.92,16.96,16.92,16.93,34400.0,13.4638,13.4956,13.4638,13.4718,34400.0
2007-11-27 11:30:00,16.94,16.98,16.94,16.97,99200.0,13.4797,13.5116,13.4797,13.5036,99200.0
2007-11-27 11:40:00,16.97,16.98,16.94,16.94,60000.0,13.5036,13.5116,13.4797,13.4797,60000.0
2007-11-27 11:50:00,16.93,16.94,16.91,16.93,46800.0,13.4718,13.4797,13.4559,13.4718,46800.0
2007-11-27 12:00:00,16.93,16.95,16.92,16.93,42800.0,13.4718,13.4877,13.4638,13.4718,42800.0
2007-11-27 12:10:00,16.94,16.94,16.9,16.91,42000.0,13.4797,13.4797,13.4479,13.4559,42000.0
2007-11-27 12:20:00,16.91,16.92,16.89,16.91,43600.0,13.4559,13.4638,13.4399,13.4559,43600.0
2007-11-27 12:30:00,16.92,16.97,16.92,16.97,58800.0,13.4638,13.5036,13.4638,13.5036,58800.0
2007-11-27 12:40:00,16.96,17.0,16.96,16.99,58000.0,13.4956,13.5275,13.4956,13.5195,58000.0
2007-11-27 12:50:00,16.98,17.0,16.96,16.97,12800.0,13.5116,13.5275,13.4956,13.5036,12800.0
2007-11-27 13:00:00,16.97,16.98,16.96,16.98,52800.0,13.5036,13.5116,13.4956,13.5116,52800.0
2007-11-27 13:10:00,16.98,16.99,16.95,16.96,322000.0,13.5116,13.5195,13.4877,13.4956,322000.0
2007-11-27 13:20:00,16.95,17.0,16.95,16.98,347200.0,13.4877,13.5275,13.4877,13.5116,347200.0
2007-11-27 13:30:00,16.99,16.99,16.96,16.98,404400.0,13.5195,13.5195,13.4956,13.5116,404400.0
2007-11-27 13:40:00,16.98,16.98,16.96,16.97,354400.0,13.5116,13.5116,13.4956,13.5036,354400.0
2007-11-27 13:50:00,16.97,16.97,16.91,16.92,387200.0,13.5036,13.5036,13.4559,13.4638,387200.0
2007-11-27 14:00:00,16.92,16.92,16.87,16.89,398400.0,13.4638,13.4638,13.424,13.4399,398400.0
2007-11-27 14:10:00,16.89,16.93,16.89,16.93,428400.0,13.4399,13.4718,13.4399,13.4718,428400.0
2007-11-27 14:20:00,16.93,16.93,16.9,16.92,467200.0,13.4718,13.4718,13.4479,13.4638,467200.0
2007-11-27 14:30:00,16.91,16.92,16.81,16.84,544800.0,13.4559,13.4638,13.3763,13.4002,544800.0
2007-11-27 14:40:00,16.84,16.85,16.79,16.82,484800.0,13.4002,13.4081,13.3604,13.3842,484800.0
2007-11-27 14:50:00,16.82,16.86,16.82,16.85,647200.0,13.3842,13.4161,13.3842,13.4081,647200.0
2007-11-27 15:00:00,16.85,16.87,16.82,16.83,549200.0,13.4081,13.424,13.3842,13.3922,549200.0
2007-11-27 15:10:00,16.83,16.91,16.83,16.89,537600.0,13.3922,13.4559,13.3922,13.4399,537600.0
2007-11-27 15:20:00,16.89,16.91,16.83,16.86,550400.0,13.4399,13.4559,13.3922,13.4161,550400.0
2007-11-27 15:30:00,16.85,16.99,16.85,16.98,611200.0,13.4081,13.5195,13.4081,13.5116,611200.0
2007-11-27 15:40:00,16.98,17.0,16.96,17.0,609200.0,13.5116,13.5275,13.4956,13.5275,609200.0
2007-11-27 15:50:00,17.0,17.04,16.99,17.02,632000.0,13.5275,13.5593,13.5195,13.5434,632000.0
2007-11-27 16:00:00,17.02,17.02,17.01,17.01,4000.0,13.5434,13.5434,13.5354,13.5354,4000.0
2007-11-27 16:10:00,16.97,16.97,16.97,16.97,25600.0,13.5036,13.5036,13.5036,13.5036,25600.0
2007-11-28 09:30:00,17.22,17.22,17.13,17.18,427200.0,13.7025,13.7025,13.6309,13.6707,427200.0
2007-11-28 09:40:00,17.17,17.19,17.14,17.18,484400.0,13.6628,13.6787,13.6389,13.6707,484400.0
2007-11-28 09:50:00,17.18,17.2,17.18,17.2,181200.0,13.6707,13.6866,13.6707,13.6866,181200.0
2007-11-28 10:00:00,17.18,17.2,17.17,17.17,253600.0,13.6707,13.6866,13.6628,13.6628,253600.0
2007-11-28 10:10:00,17.17,17.2,17.16,17.19,164800.0,13.6628,13.6866,13.6548,13.6787,164800.0
2007-11-28 10:20:00,17.19,17.23,17.19,17.23,91600.0,13.6787,13.7105,13.6787,13.7105,91600.0
2007-11-28 10:30:00,17.23,17.25,17.22,17.25,14800.0,13.7105,13.7264,13.7025,13.7264,14800.0
2007-11-28 10:40:00,17.25,17.31,17.25,17.28,23600.0,13.7264,13.7742,13.7264,13.7503,23600.0
2007-11-28 10:50:00,17.29,17.3,17.28,17.29,85200.0,13.7582,13.7662,13.7503,13.7582,85200.0
2007-11-28 11:00:00,17.28,17.3,17.27,17.27,67200.0,13.7503,13.7662,13.7423,13.7423,67200.0
2007-11-28 11:10:00,17.28,17.3,17.28,17.28,40800.0,13.7503,13.7662,13.7503,13.7503,40800.0
2007-11-28 11:20:00,17.26,17.27,17.25,17.27,16400.0,13.7344,13.7423,13.7264,13.7423,16400.0
2007-11-28 11:30:00,17.27,17.29,17.26,17.26,18800.0,13.7423,13.7582,13.7344,13.7344,18800.0
2007-11-28 11:40:00,17.25,17.27,17.25,17.26,12000.0,13.7264,13.7423,13.7264,13.7344,12000.0
2007-11-28 11:50:00,17.26,17.28,17.26,17.28,10400.0,13.7344,13.7503,13.7344,13.7503,10400.0
2007-11-28 12:00:00,17.29,17.32,17.28,17.31,34400.0,13.7582,13.7821,13.7503,13.7742,34400.0
2007-11-28 12:10:00,17.3,17.3,17.29,17.3,8800.0,13.7662,13.7662,13.7582,13.7662,8800.0
2007-11-28 12:20:00,17.32,17.33,17.31,17.31,107200.0,13.7821,13.7901,13.7742,13.7742,107200.0
2007-11-28 12:30:00,17.31,17.32,17.3,17.3,194800.0,13.7742,13.7821,13.7662,13.7662,194800.0
2007-11-28 12:40:00,17.3,17.32,17.3,17.31,27600.0,13.7662,13.7821,13.7662,13.7742,27600.0
2007-11-28 12:50:00,17.32,17.32,17.3,17.31,13200.0,13.7821,13.7821,13.7662,13.7742,13200.0
2007-11-28 13:00:00,17.3,17.31,17.3,17.31,6400.0,13.7662,13.7742,13.7662,13.7742,6400.0
2007-11-28 13:10:00,17.3,17.34,17.3,17.34,16800.0,13.7662,13.798,13.7662,13.798,16800.0
2007-11-28 13:20:00,17.35,17.35,17.34,17.35,9600.0,13.806,13.806,13.798,13.806,9600.0
2007-11-28 13:30:00,17.36,17.37,17.35,17.36,36800.0,13.8139,13.8219,13.806,13.8139,36800.0
2007-11-28 13:40:00,17.36,17.36,17.35,17.36,56800.0,13.8139,13.8139,13.806,13.8139,56800.0
2007-11-28 13:50:00,17.36,17.41,17.36,17.39,82800.0,13.8139,13.8537,13.8139,13.8378,82800.0
2007-11-28 14:00:00,17.39,17.42,17.38,17.42,45200.0,13.8378,13.8617,13.8299,13.8617,45200.0
2007-11-28 14:10:00,17.41,17.44,17.41,17.42,26000.0,13.8537,13.8776,13.8537,13.8617,26000.0
2007-11-28 14:20:00,17.42,17.42,17.39,17.41,32000.0,13.8617,13.8617,13.8378,13.8537,32000.0
2007-11-28 14:30:00,17.4,17.43,17.39,17.42,78000.0,13.8458,13.8696,13.8378,13.8617,78000.0
2007-11-28 14:40:00,17.41,17.42,17.38,17.4,142000.0,13.8537,13.8617,13.8299,13.8458,142000.0
2007-11-28 14:50:00,17.39,17.4,17.39,17.4,19200.0,13.8378,13.8458,13.8378,13.8458,19200.0
2007-11-28 15:00:00,17.4,17.42,17.39,17.42,98400.0,13.8458,13.8617,13.8378,13.8617,98400.0
2007-11-28 15:10:00,17.42,17.45,17.42,17.45,196000.0,13.8617,13.8856,13.8617,13.8856,196000.0
2007-11-28 15:20:00,17.45,17.47,17.44,17.44,106000.0,13.8856,13.9015,13.8776,13.8776,106000.0
2007-11-28 15:30:00,17.45,17.45,17.43,17.45,35200.0,13.8856,13.8856,13.8696,13.8856,35200.0
2007-11-28 15:40:00,17.45,17.46,17.38,17.38,71200.0,13.8856,13.8935,13.8299,13.8299,71200.0
2007-11-28 15:50:00,17.36,17.46,17.36,17.46,57200.0,13.8139,13.8935,13.8139,13.8935,57200.0
2007-11-28 16:00:00,17.45,17.46,17.45,17.46,1200.0,13.8856,13.8935,13.8856,13.8935,1200.0
2007-11-28 16:10:00,17.46,17.46,17.46,17.46,0.0,13.8935,13.8935,13.8935,13.8935,0.0
2007-11-29 09:30:00,17.22,17.43,17.22,17.43,78400.0,13.7025,13.8696,13.7025,13.8696,78400.0
2007-11-29 09:40:00,17.44,17.45,17.39,17.39,92400.0,13.8776,13.8856,13.8378,13.8378,92400.0
2007-11-29 09:50:00,17.4,17.41,17.38,17.4,252400.0,13.8458,13.8537,13.8299,13.8458,252400.0
2007-11-29 10:00:00,17.39,17.42,17.36,17.36,152000.0,13.8378,13.8617,13.8139,13.8139,152000.0
2007-11-29 10:10:00,17.36,17.39,17.34,17.38,125600.0,13.8139,13.8378,13.798,13.8299,125600.0
2007-11-29 10:20:00,17.37,17.39,17.37,17.38,22800.0,13.8219,13.8378,13.8219,13.8299,22800.0
2007-11-29 10:30:00,17.38,17.4,17.37,17.4,8000.0,13.8299,13.8458,13.8219,13.8458,8000.0
2007-11-29 10:40:00,17.4,17.4,17.38,17.39,7600.0,13.8458,13.8458,13.8299,13.8378,7600.0
2007-11-29 10:50:00,17.39,17.42,17.38,17.42,26000.0,13.8378,13.8617,13.8299,13.8617,26000.0
2007-11-29 11:00:00,17.41,17.44,17.41,17.42,29200.0,13.8537,13.8776,13.8537,13.8617,29200.0
2007-11-29 11:10:00,17.43,17.45,17.43,17.44,14800.0,13.8696,13.8856,13.8696,13.8776,14800.0
2007-11-29 11:20:00,17.43,17.45,17.42,17.45,18800.0,13.8696,13.8856,13.8617,13.8856,18800.0
2007-11-29 11:30:00,17.45,17.49,17.45,17.49,50000.0,13.8856,13.9174,13.8856,13.9174,50000.0
2007-11-29 11:40:00,17.48,17.51,17.48,17.5,64400.0,13.9094,13.9333,13.9094,13.9253,64400.0
2007-11-29 11:50:00,17.5,17.5,17.48,17.48,26000.0,13.9253,13.9253,13.9094,13.9094,26000.0
2007-11-29 12:00:00,17.48,17.5,17.48,17.49,32000.0,13.9094,13.9253,13.9094,13.9174,32000.0
2007-11-29 12:10:00,17.48,17.48,17.45,17.45,20000.0,13.9094,13.9094,13.8856,13.8856,20000.0
2007-11-29 12:20:00,17.45,17.47,17.45,17.47,9600.0,13.8856,13.9015,13.8856,13.9015,9600.0
2007-11-29 12:30:00,17.46,17.48,17.46,17.48,15200.0,13.8935,13.9094,13.8935,13.9094,15200.0
2007-11-29 12:40:00,17.48,17.49,17.44,17.44,16000.0,13.9094,13.9174,13.8776,13.8776,16000.0
2007-11-29 12:50:00,17.45,17.45,17.43,17.43,26800.0,13.8856,13.8856,13.8696,13.8696,26800.0
2007-11-29 13:00:00,17.43,17.44,17.4,17.43,51200.0,13.8696,13.8776,13.8458,13.8696,51200.0
2007-11-29 13:10:00,17.42,17.44,17.41,17.43,42800.0,13.8617,13.8776,13.8537,13.8696,42800.0
2007-11-29 13:20:00,17.42,17.43,17.4,17.41,54400.0,13.8617,13.8696,13.8458,13.8537,54400.0
2007-11-29 13:30:00,17.41,17.43,17.41,17.42,58800.0,13.8537,13.8696,13.8537,13.8617,58800.0
2007-11-29 13:40:00,17.41,17.41,17.36,17.39,84400.0,13.8537,13.8537,13.8139,13.8378,84400.0
2007-11-29 13:50:00,17.4,17.44,17.4,17.43,30000.0,13.8458,13.8776,13.8458,13.8696,30000.0
2007-11-29 14:00:00,17.42,17.45,17.41,17.43,30400.0,13.8617,13.8856,13.8537,13.8696,30400.0
2007-11-29 14:10:00,17.43,17.47,17.43,17.45,109600.0,13.8696,13.9015,13.8696,13.8856,109600.0
2007-11-29 14:20:00,17.45,17.46,17.43,17.46,134400.0,13.8856,13.8935,13.8696,13.8935,134400.0
2007-11-29 14:30:00,17.47,17.47,17.43,17.44,90400.0,13.9015,13.9015,13.8696,13.8776,90400.0
2007-11-29 14:40:00,17.44,17.47,17.44,17.46,63600.0,13.8776,13.9015,13.8776,13.8935,63600.0
2007-11-29 14:50:00,17.45,17.47,17.45,17.46,46400.0,13.8856,13.9015,13.8856,13.8935,46400.0
2007-11-29 15:00:00,17.46,17.49,17.46,17.47,52400.0,13.8935,13.9174,13.8935,13.9015,52400.0
2007-11-29 15:10:00,17.48,17.48,17.44,17.45,33200.0,13.9094,13.9094,13.8776,13.8856,33200.0
2007-11-29 15:20:00,17.46,17.47,17.44,17.47,63200.0,13.8935,13.9015,13.8776,13.9015,63200.0
2007-11-29 15:30:00,17.45,17.46,17.43,17.44,46000.0,13.8856,13.8935,13.8696,13.8776,46000.0
2007-11-29 15:40:00,17.44,17.49,17.42,17.46,62400.0,13.8776,13.9174,13.8617,13.8935,62400.0
2007-11-29 15:50:00,17.46,17.46,17.43,17.46,173600.0,13.8935,13.8935,13.8696,13.8935,173600.0
2007-11-29 16:00:00,17.46,17.46,17.46,17.46,400.0,13.8935,13.8935,13.8935,13.8935,400.0
2007-11-29 16:10:00,17.46,17.46,17.46,17.46,0.0,13.8935,13.8935,13.8935,13.8935,0.0
2007-11-30 09:30:00,17.68,17.68,17.57,17.58,98800.0,14.0686,14.0686,13.981,13.989,98800.0
2007-11-30 09:40:00,17.59,17.61,17.56,17.58,91200.0,13.997,14.0129,13.9731,13.989,91200.0
2007-11-30 09:50:00,17.58,17.59,17.57,17.59,65200.0,13.989,13.997,13.981,13.997,65200.0
2007-11-30 10:00:00,17.58,17.6,17.56,17.58,63200.0,13.989,14.0049,13.9731,13.989,63200.0
2007-11-30 10:10:00,17.59,17.59,17.54,17.56,82000.0,13.997,13.997,13.9572,13.9731,82000.0
2007-11-30 10:20:00,17.56,17.58,17.55,17.57,51600.0,13.9731,13.989,13.9651,13.981,51600.0
2007-11-30 10:30:00,17.57,17.59,17.57,17.58,109200.0,13.981,13.997,13.981,13.989,109200.0
2007-11-30 10:40:00,17.58,17.58,17.55,17.55,10800.0,13.989,13.989,13.9651,13.9651,10800.0
2007-11-30 10:50:00,17.54,17.56,17.54,17.55,25200.0,13.9572,13.9731,13.9572,13.9651,25200.0
2007-11-30 11:00:00,17.55,17.55,17.5,17.5,11200.0,13.9651,13.9651,13.9253,13.9253,11200.0
2007-11-30 11:10:00,17.51,17.52,17.47,17.47,31600.0,13.9333,13.9413,13.9015,13.9015,31600.0
2007-11-30 11:20:00,17.47,17.5,17.46,17.5,15600.0,13.9015,13.9253,13.8935,13.9253,15600.0
2007-11-30 11:30:00,17.5,17.5,17.46,17.47,480800.0,13.9253,13.9253,13.8935,13.9015,480800.0
2007-11-30 11:40:00,17.48,17.5,17.48,17.5,226000.0,13.9094,13.9253,13.9094,13.9253,226000.0
2007-11-30 11:50:00,17.5,17.52,17.49,17.51,761600.0,13.9253,13.9413,13.9174,13.9333,761600.0
2007-11-30 12:00:00,17.51,17.51,17.48,17.48,1774800.0,13.9333,13.9333,13.9094,13.9094,1774800.0
2007-11-30 12:10:00,17.51,17.51,17.46,17.47,31200.0,13.9333,13.9333,13.8935,13.9015,31200.0
2007-11-30 12:20:00,17.47,17.48,17.45,17.47,102400.0,13.9015,13.9094,13.8856,13.9015,102400.0
2007-11-30 12:30:00,17.48,17.48,17.47,17.47,12400.0,13.9094,13.9094,13.9015,13.9015,12400.0
2007-11-30 12:40:00,17.48,17.48,17.45,17.48,14800.0,13.9094,13.9094,13.8856,13.9094,14800.0
2007-11-30 12:50:00,17.49,17.5,17.48,17.49,8800.0,13.9174,13.9253,13.9094,13.9174,8800.0
2007-11-30 13:00:00,17.49,17.49,17.48,17.49,25600.0,13.9174,13.9174,13.9094,13.9174,25600.0
2007-11-30 13:10:00,17.48,17.49,17.46,17.48,12400.0,13.9094,13.9174,13.8935,13.9094,12400.0
2007-11-30 13:20:00,17.49,17.52,17.49,17.52,20400.0,13.9174,13.9413,13.9174,13.9413,20400.0
2007-11-30 13:30:00,17.52,17.54,17.51,17.53,12000.0,13.9413,13.9572,13.9333,13.9492,12000.0
2007-11-30 13:40:00,17.53,17.54,17.52,17.52,7200.0,13.9492,13.9572,13.9413,13.9413,7200.0
2007-11-30 13:50:00,17.52,17.53,17.5,17.52,15200.0,13.9413,13.9492,13.9253,13.9413,15200.0
2007-11-30 14:00:00,17.51,17.51,17.47,17.48,54400.0,13.9333,13.9333,13.9015,13.9094,54400.0
2007-11-30 14:10:00,17.48,17.51,17.47,17.5,18400.0,13.9094,13.9333,13.9015,13.9253,18400.0
2007-11-30 14:20:00,17.5,17.5,17.48,17.48,29200.0,13.9253,13.9253,13.9094,13.9094,29200.0
2007-11-30 14:30:00,17.47,17.5,17.46,17.49,604800.0,13.9015,13.9253,13.8935,13.9174,604800.0
2007-11-30 14:40:00,17.49,17.49,17.47,17.47,30800.0,13.9174,13.9174,13.9015,13.9015,30800.0
2007-11-30 14:50:00,17.47,17.47,17.44,17.47,31200.0,13.9015,13.9015,13.8776,13.9015,31200.0
2007-11-30 15:00:00,17.46,17.46,17.4,17.41,20400.0,13.8935,13.8935,13.8458,13.8537,20400.0
2007-11-30 15:10:00,17.41,17.42,17.37,17.42,26800.0,13.8537,13.8617,13.8219,13.8617,26800.0
2007-11-30 15:20:00,17.42,17.45,17.42,17.43,67200.0,13.8617,13.8856,13.8617,13.8696,67200.0
2007-11-30 15:30:00,17.43,17.45,17.41,17.43,41600.0,13.8696,13.8856,13.8537,13.8696,41600.0
2007-11-30 15:40:00,17.43,17.47,17.43,17.43,100800.0,13.8696,13.9015,13.8696,13.8696,100800.0
2007-11-30 15:50:00,17.43,17.5,17.42,17.49,153600.0,13.8696,13.9253,13.8617,13.9174,153600.0
2007-11-30 16:00:00,17.49,17.51,17.49,17.49,18400.0,13.9174,13.9333,13.9174,13.9174,18400.0
2007-11-30 16:10:00,17.49,17.49,17.49,17.49,0.0,13.9174,13.9174,13.9174,13.9174,0.0
2007-12-03 09:30:00,17.57,17.57,17.43,17.43,57600.0,13.981,13.981,13.8696,13.8696,57600.0
2007-12-03 09:40:00,17.45,17.46,17.42,17.45,58400.0,13.8856,13.8935,13.8617,13.8856,58400.0
2007-12-03 09:50:00,17.46,17.47,17.45,17.46,13600.0,13.8935,13.9015,13.8856,13.8935,13600.0
2007-12-03 10:00:00,17.46,17.47,17.42,17.42,26400.0,13.8935,13.9015,13.8617,13.8617,26400.0
2007-12-03 10:10:00,17.41,17.43,17.41,17.43,62800.0,13.8537,13.8696,13.8537,13.8696,62800.0
2007-12-03 10:20:00,17.42,17.44,17.42,17.43,13200.0,13.8617,13.8776,13.8617,13.8696,13200.0
2007-12-03 10:30:00,17.45,17.46,17.45,17.46,7600.0,13.8856,13.8935,13.8856,13.8935,7600.0
2007-12-03 10:40:00,17.47,17.47,17.44,17.45,26000.0,13.9015,13.9015,13.8776,13.8856,26000.0
2007-12-03 10:50:00,17.45,17.48,17.44,17.46,26400.0,13.8856,13.9094,13.8776,13.8935,26400.0
2007-12-03 11:00:00,17.46,17.47,17.44,17.46,16000.0,13.8935,13.9015,13.8776,13.8935,16000.0
2007-12-03 11:10:00,17.45,17.45,17.42,17.43,22400.0,13.8856,13.8856,13.8617,13.8696,22400.0
2007-12-03 11:20:00,17.43,17.45,17.43,17.45,1600.0,13.8696,13.8856,13.8696,13.8856,1600.0
2007-12-03 11:30:00,17.45,17.47,17.44,17.47,30400.0,13.8856,13.9015,13.8776,13.9015,30400.0
2007-12-03 11:40:00,17.47,17.47,17.45,17.46,32400.0,13.9015,13.9015,13.8856,13.8935,32400.0
2007-12-03 11:50:00,17.46,17.47,17.45,17.46,15200.0,13.8935,13.9015,13.8856,13.8935,15200.0
2007-12-03 12:00:00,17.46,17.46,17.43,17.44,22400.0,13.8935,13.8935,13.8696,13.8776,22400.0
2007-12-03 12:10:00,17.46,17.47,17.46,17.47,5600.0,13.8935,13.9015,13.8935,13.9015,5600.0
2007-12-03 12:20:00,17.46,17.48,17.45,17.48,92400.0,13.8935,13.9094,13.8856,13.9094,92400.0
2007-12-03 12:30:00,17.48,17.49,17.48,17.48,66400.0,13.9094,13.9174,13.9094,13.9094,66400.0
2007-12-03 12:40:00,17.47,17.48,17.47,17.48,19200.0,13.9015,13.9094,13.9015,13.9094,19200.0
2007-12-03 12:50:00,17.48,17.5,17.47,17.47,12400.0,13.9094,13.9253,13.9015,13.9015,12400.0
2007-12-03 13:00:00,17.46,17.46,17.44,17.44,20400.0,13.8935,13.8935,13.8776,13.8776,20400.0
2007-12-03 13:10:00,17.45,17.45,17.43,17.43,10800.0,13.8856,13.8856,13.8696,13.8696,10800.0
2007-12-03 13:20:00,17.45,17.45,17.42,17.42,31600.0,13.8856,13.8856,13.8617,13.8617,31600.0
2007-12-03 13:30:00,17.41,17.42,17.4,17.41,3600.0,13.8537,13.8617,13.8458,13.8537,3600.0
2007-12-03 13:40:00,17.41,17.41,17.39,17.41,9200.0,13.8537,13.8537,13.8378,13.8537,9200.0
2007-12-03 13:50:00,17.41,17.41,17.39,17.4,12400.0,13.8537,13.8537,13.8378,13.8458,12400.0
2007-12-03 14:00:00,17.41,17.42,17.41,17.41,5200.0,13.8537,13.8617,13.8537,13.8537,5200.0
2007-12-03 14:10:00,17.42,17.42,17.4,17.4,14000.0,13.8617,13.8617,13.8458,13.8458,14000.0
2007-12-03 14:20:00,17.41,17.42,17.4,17.4,6400.0,13.8537,13.8617,13.8458,13.8458,6400.0
2007-12-03 14:30:00,17.39,17.4,17.38,17.39,15600.0,13.8378,13.8458,13.8299,13.8378,15600.0
2007-12-03 14:40:00,17.39,17.42,17.39,17.39,43600.0,13.8378,13.8617,13.8378,13.8378,43600.0
2007-12-03 14:50:00,17.4,17.42,17.4,17.41,19200.0,13.8458,13.8617,13.8458,13.8537,19200.0
2007-12-03 15:00:00,17.41,17.42,17.38,17.38,16800.0,13.8537,13.8617,13.8299,13.8299,16800.0
2007-12-03 15:10:00,17.37,17.4,17.37,17.39,45600.0,13.8219,13.8458,13.8219,13.8378,45600.0
2007-12-03 15:20:00,17.39,17.44,17.39,17.44,114800.0,13.8378,13.8776,13.8378,13.8776,114800.0
2007-12-03 15:30:00,17.43,17.44,17.42,17.43,34400.0,13.8696,13.8776,13.8617,13.8696,34400.0
2007-12-03 15:40:00,17.43,17.44,17.41,17.41,130000.0,13.8696,13.8776,13.8537,13.8537,130000.0
2007-12-03 15:50:00,17.41,17.41,17.38,17.4,57600.0,13.8537,13.8537,13.8299,13.8458,57600.0
2007-12-03 16:00:00,17.4,17.4,17.39,17.39,1600.0,13.8458,13.8458,13.8378,13.8378,1600.0
2007-12-03 16:10:00,17.39,17.39,17.39,17.39,0.0,13.8378,13.8378,13.8378,13.8378,0.0
2007-12-04 09:30:00,17.4,17.4,17.31,17.31,25200.0,13.8458,13.8458,13.7742,13.7742,25200.0
2007-12-04 09:40:00,17.32,17.33,17.31,17.33,83600.0,13.7821,13.7901,13.7742,13.7901,83600.0
2007-12-04 09:50:00,17.32,17.35,17.3,17.34,30800.0,13.7821,13.806,13.7662,13.798,30800.0
2007-12-04 10:00:00,17.34,17.35,17.32,17.32,84400.0,13.798,13.806,13.7821,13.7821,84400.0
2007-12-04 10:10:00,17.33,17.35,17.32,17.33,32000.0,13.7901,13.806,13.7821,13.7901,32000.0
2007-12-04 10:20:00,17.33,17.34,17.32,17.34,32800.0,13.7901,13.798,13.7821,13.798,32800.0
2007-12-04 10:30:00,17.36,17.36,17.34,17.34,18800.0,13.8139,13.8139,13.798,13.798,18800.0
2007-12-04 10:40:00,17.34,17.36,17.33,17.33,33600.0,13.798,13.8139,13.7901,13.7901,33600.0
2007-12-04 10:50:00,17.34,17.35,17.33,17.33,33200.0,13.798,13.806,13.7901,13.7901,33200.0
2007-12-04 11:00:00,17.33,17.35,17.33,17.34,330800.0,13.7901,13.806,13.7901,13.798,330800.0
2007-12-04 11:10:00,17.35,17.36,17.35,17.35,32000.0,13.806,13.8139,13.806,13.806,32000.0
2007-12-04 11:20:00,17.36,17.36,17.33,17.33,416800.0,13.8139,13.8139,13.7901,13.7901,416800.0
2007-12-04 11:30:00,17.33,17.33,17.32,17.32,192800.0,13.7901,13.7901,13.7821,13.7821,192800.0
2007-12-04 11:40:00,17.32,17.34,17.32,17.33,20000.0,13.7821,13.798,13.7821,13.7901,20000.0
2007-12-04 11:50:00,17.33,17.33,17.31,17.31,185600.0,13.7901,13.7901,13.7742,13.7742,185600.0
2007-12-04 12:00:00,17.32,17.35,17.32,17.34,15200.0,13.7821,13.806,13.7821,13.798,15200.0
2007-12-04 12:10:00,17.34,17.35,17.33,17.35,14400.0,13.798,13.806,13.7901,13.806,14400.0
2007-12-04 12:20:00,17.35,17.36,17.34,17.36,18800.0,13.806,13.8139,13.798,13.8139,18800.0
2007-12-04 12:30:00,17.36,17.36,17.35,17.35,40800.0,13.8139,13.8139,13.806,13.806,40800.0
2007-12-04 12:40:00,17.35,17.38,17.35,17.37,64400.0,13.806,13.8299,13.806,13.8219,64400.0
2007-12-04 12:50:00,17.37,17.38,17.36,17.37,223600.0,13.8219,13.8299,13.8139,13.8219,223600.0
2007-12-04 13:00:00,17.36,17.38,17.36,17.37,51600.0,13.8139,13.8299,13.8139,13.8219,51600.0
2007-12-04 13:10:00,17.36,17.36,17.35,17.35,215200.0,13.8139,13.8139,13.806,13.806,215200.0
2007-12-04 13:20:00,17.35,17.36,17.34,17.34,336000.0,13.806,13.8139,13.798,13.798,336000.0
2007-12-04 13:30:00,17.34,17.35,17.34,17.35,283600.0,13.798,13.806,13.798,13.806,283600.0
2007-12-04 13:40:00,17.35,17.36,17.35,17.36,25600.0,13.806,13.8139,13.806,13.8139,25600.0
2007-12-04 13:50:00,17.36,17.36,17.34,17.35,38800.0,13.8139,13.8139,13.798,13.806,38800.0
2007-12-04 14:00:00,17.35,17.35,17.32,17.33,866400.0,13.806,13.806,13.7821,13.7901,866400.0
2007-12-04 14:10:00,17.32,17.33,17.31,17.33,120800.0,13.7821,13.7901,13.7742,13.7901,120800.0
2007-12-04 14:20:00,17.32,17.33,17.31,17.33,49600.0,13.7821,13.7901,13.7742,13.7901,49600.0
2007-12-04 14:30:00,17.33,17.34,17.33,17.34,26400.0,13.7901,13.798,13.7901,13.798,26400.0
2007-12-04 14:40:00,17.32,17.34,17.32,17.34,16800.0,13.7821,13.798,13.7821,13.798,16800.0
2007-12-04 14:50:00,17.33,17.36,17.33,17.36,16000.0,13.7901,13.8139,13.7901,13.8139,16000.0
2007-12-04 15:00:00,17.36,17.36,17.34,17.34,190000.0,13.8139,13.8139,13.798,13.798,190000.0
2007-12-04 15:10:00,17.35,17.36,17.34,17.35,104800.0,13.806,13.8139,13.798,13.806,104800.0
2007-12-04 15:20:00,17.35,17.37,17.34,17.34,168000.0,13.806,13.8219,13.798,13.798,168000.0
2007-12-04 15:30:00,17.34,17.36,17.33,17.34,2404800.0,13.798,13.8139,13.7901,13.798,2404800.0
2007-12-04 15:40:00,17.34,17.34,17.3,17.32,1699600.0,13.798,13.798,13.7662,13.7821,1699600.0
2007-12-04 15:50:00,17.32,17.44,17.31,17.31,910800.0,13.7821,13.8776,13.7742,13.7742,910800.0
2007-12-04 16:00:00,17.31,17.32,17.31,17.31,6000.0,13.7742,13.7821,13.7742,13.7742,6000.0
2007-12-04 16:10:00,17.31,17.31,17.31,17.31,26000.0,13.7742,13.7742,13.7742,13.7742,26000.0
2007-12-05 09:30:00,17.5,17.51,17.47,17.48,136800.0,13.9253,13.9333,13.9015,13.9094,136800.0
2007-12-05 09:40:00,17.52,17.52,17.47,17.48,23600.0,13.9413,13.9413,13.9015,13.9094,23600.0
2007-12-05 09:50:00,17.48,17.49,17.46,17.49,49600.0,13.9094,13.9174,13.8935,13.9174,49600.0
2007-12-05 10:00:00,17.49,17.52,17.48,17.5,96800.0,13.9174,13.9413,13.9094,13.9253,96800.0
2007-12-05 10:10:00,17.5,17.5,17.48,17.49,100400.0,13.9253,13.9253,13.9094,13.9174,100400.0
2007-12-05 10:20:00,17.49,17.51,17.49,17.5,147200.0,13.9174,13.9333,13.9174,13.9253,147200.0
2007-12-05 10:30:00,17.5,17.52,17.49,17.51,73200.0,13.9253,13.9413,13.9174,13.9333,73200.0
2007-12-05 10:40:00,17.51,17.54,17.51,17.54,88400.0,13.9333,13.9572,13.9333,13.9572,88400.0
2007-12-05 10:50:00,17.55,17.55,17.53,17.54,116000.0,13.9651,13.9651,13.9492,13.9572,116000.0
2007-12-05 11:00:00,17.54,17.55,17.53,17.54,138800.0,13.9572,13.9651,13.9492,13.9572,138800.0
2007-12-05 11:10:00,17.54,17.57,17.54,17.56,83200.0,13.9572,13.981,13.9572,13.9731,83200.0
2007-12-05 11:20:00,17.56,17.6,17.56,17.6,84000.0,13.9731,14.0049,13.9731,14.0049,84000.0
2007-12-05 11:30:00,17.6,17.6,17.57,17.57,93200.0,14.0049,14.0049,13.981,13.981,93200.0
2007-12-05 11:40:00,17.58,17.6,17.58,17.6,22800.0,13.989,14.0049,13.989,14.0049,22800.0
2007-12-05 11:50:00,17.6,17.6,17.59,17.59,15200.0,14.0049,14.0049,13.997,13.997,15200.0
2007-12-05 12:00:00,17.59,17.59,17.58,17.58,10000.0,13.997,13.997,13.989,13.989,10000.0
2007-12-05 12:10:00,17.58,17.58,17.57,17.58,20000.0,13.989,13.989,13.981,13.989,20000.0
2007-12-05 12:20:00,17.58,17.59,17.57,17.58,14000.0,13.989,13.997,13.981,13.989,14000.0
2007-12-05 12:30:00,17.59,17.6,17.59,17.6,19600.0,13.997,14.0049,13.997,14.0049,19600.0
2007-12-05 12:40:00,17.59,17.6,17.58,17.59,14400.0,13.997,14.0049,13.989,13.997,14400.0
2007-12-05 12:50:00,17.59,17.59,17.54,17.56,20800.0,13.997,13.997,13.9572,13.9731,20800.0
2007-12-05 13:00:00,17.54,17.56,17.53,17.53,34800.0,13.9572,13.9731,13.9492,13.9492,34800.0
2007-12-05 13:10:00,17.52,17.54,17.52,17.52,24400.0,13.9413,13.9572,13.9413,13.9413,24400.0
2007-12-05 13:20:00,17.51,17.54,17.51,17.54,34400.0,13.9333,13.9572,13.9333,13.9572,34400.0
2007-12-05 13:30:00,17.54,17.56,17.54,17.55,21600.0,13.9572,13.9731,13.9572,13.9651,21600.0
2007-12-05 13:40:00,17.55,17.57,17.55,17.57,17600.0,13.9651,13.981,13.9651,13.981,17600.0
2007-12-05 13:50:00,17.57,17.59,17.57,17.58,68000.0,13.981,13.997,13.981,13.989,68000.0
2007-12-05 14:00:00,17.57,17.59,17.57,17.59,24400.0,13.981,13.997,13.981,13.997,24400.0
2007-12-05 14:10:00,17.58,17.59,17.56,17.57,27600.0,13.989,13.997,13.9731,13.981,27600.0
2007-12-05 14:20:00,17.56,17.56,17.5,17.52,28800.0,13.9731,13.9731,13.9253,13.9413,28800.0
2007-12-05 14:30:00,17.5,17.54,17.5,17.51,49200.0,13.9253,13.9572,13.9253,13.9333,49200.0
2007-12-05 14:40:00,17.53,17.54,17.53,17.53,18400.0,13.9492,13.9572,13.9492,13.9492,18400.0
2007-12-05 14:50:00,17.52,17.52,17.49,17.51,21200.0,13.9413,13.9413,13.9174,13.9333,21200.0
2007-12-05 15:00:00,17.5,17.52,17.5,17.51,33200.0,13.9253,13.9413,13.9253,13.9333,33200.0
2007-12-05 15:10:00,17.52,17.55,17.52,17.55,31600.0,13.9413,13.9651,13.9413,13.9651,31600.0
2007-12-05 15:20:00,17.55,17.56,17.54,17.55,72400.0,13.9651,13.9731,13.9572,13.9651,72400.0
2007-12-05 15:30:00,17.55,17.57,17.54,17.57,19200.0,13.9651,13.981,13.9572,13.981,19200.0
2007-12-05 15:40:00,17.56,17.58,17.56,17.57,20000.0,13.9731,13.989,13.9731,13.981,20000.0
2007-12-05 15:50:00,17.57,17.58,17.5,17.58,687600.0,13.981,13.989,13.9253,13.989,687600.0
2007-12-05 16:00:00,17.58,17.58,17.57,17.57,2000.0,13.989,13.989,13.981,13.981,2000.0
2007-12-05 16:10:00,17.56,17.56,17.56,17.56,10000.0,13.9731,13.9731,13.9731,13.9731,10000.0
2007-12-13 09:30:00,17.61,17.63,17.58,17.63,73200.0,14.0129,14.0288,13.989,14.0288,73200.0
2007-12-13 09:40:00,17.6,17.6,17.54,17.54,14000.0,14.0049,14.0049,13.9572,13.9572,14000.0
2007-12-13 09:50:00,17.55,17.55,17.51,17.54,44400.0,13.9651,13.9651,13.9333,13.9572,44400.0
2007-12-13 10:00:00,17.52,17.56,17.49,17.56,102800.0,13.9413,13.9731,13.9174,13.9731,102800.0
2007-12-13 10:10:00,17.56,17.59,17.55,17.57,123200.0,13.9731,13.997,13.9651,13.981,123200.0
2007-12-13 10:20:00,17.57,17.61,17.55,17.57,80400.0,13.981,14.0129,13.9651,13.981,80400.0
2007-12-13 10:30:00,17.56,17.59,17.54,17.55,150800.0,13.9731,13.997,13.9572,13.9651,150800.0
2007-12-13 10:40:00,17.55,17.56,17.53,17.56,201200.0,13.9651,13.9731,13.9492,13.9731,201200.0
2007-12-13 10:50:00,17.57,17.57,17.47,17.5,75600.0,13.981,13.981,13.9015,13.9253,75600.0
2007-12-13 11:00:00,17.5,17.52,17.47,17.51,58800.0,13.9253,13.9413,13.9015,13.9333,58800.0
2007-12-13 11:10:00,17.51,17.54,17.5,17.51,70000.0,13.9333,13.9572,13.9253,13.9333,70000.0
2007-12-13 11:20:00,17.5,17.52,17.47,17.51,48000.0,13.9253,13.9413,13.9015,13.9333,48000.0
2007-12-13 11:30:00,17.5,17.55,17.49,17.53,61600.0,13.9253,13.9651,13.9174,13.9492,61600.0
2007-12-13 11:40:00,17.53,17.55,17.52,17.54,68400.0,13.9492,13.9651,13.9413,13.9572,68400.0
2007-12-13 11:50:00,17.53,17.56,17.53,17.55,32000.0,13.9492,13.9731,13.9492,13.9651,32000.0
2007-12-13 12:00:00,17.55,17.56,17.52,17.56,48400.0,13.9651,13.9731,13.9413,13.9731,48400.0
2007-12-13 12:10:00,17.56,17.57,17.54,17.56,26800.0,13.9731,13.981,13.9572,13.9731,26800.0
2007-12-13 12:20:00,17.56,17.56,17.53,17.53,17600.0,13.9731,13.9731,13.9492,13.9492,17600.0
2007-12-13 12:30:00,17.53,17.54,17.53,17.54,71200.0,13.9492,13.9572,13.9492,13.9572,71200.0
2007-12-13 12:40:00,17.53,17.53,17.5,17.51,48000.0,13.9492,13.9492,13.9253,13.9333,48000.0
2007-12-13 12:50:00,17.51,17.53,17.5,17.5,35200.0,13.9333,13.9492,13.9253,13.9253,35200.0
2007-12-13 13:00:00,17.5,17.54,17.5,17.54,54000.0,13.9253,13.9572,13.9253,13.9572,54000.0
2007-12-13 13:10:00,17.54,17.54,17.49,17.5,48000.0,13.9572,13.9572,13.9174,13.9253,48000.0
2007-12-13 13:20:00,17.49,17.54,17.48,17.54,36400.0,13.9174,13.9572,13.9094,13.9572,36400.0
2007-12-13 13:30:00,17.54,17.54,17.5,17.5,20000.0,13.9572,13.9572,13.9253,13.9253,20000.0
2007-12-13 13:40:00,17.5,17.51,17.49,17.5,27600.0,13.9253,13.9333,13.9174,13.9253,27600.0
2007-12-13 13:50:00,17.51,17.54,17.51,17.53,33200.0,13.9333,13.9572,13.9333,13.9492,33200.0
2007-12-13 14:00:00,17.52,17.58,17.51,17.56,35200.0,13.9413,13.989,13.9333,13.9731,35200.0
2007-12-13 14:10:00,17.57,17.59,17.55,17.59,61600.0,13.981,13.997,13.9651,13.997,61600.0
2007-12-13 14:20:00,17.6,17.62,17.58,17.6,42000.0,14.0049,14.0208,13.989,14.0049,42000.0
2007-12-13 14:30:00,17.6,17.6,17.56,17.58,70800.0,14.0049,14.0049,13.9731,13.989,70800.0
2007-12-13 14:40:00,17.58,17.59,17.55,17.58,22800.0,13.989,13.997,13.9651,13.989,22800.0
2007-12-13 14:50:00,17.57,17.6,17.57,17.57,10400.0,13.981,14.0049,13.981,13.981,10400.0
2007-12-13 15:00:00,17.58,17.61,17.57,17.59,18800.0,13.989,14.0129,13.981,13.997,18800.0
2007-12-13 15:10:00,17.57,17.58,17.54,17.58,40800.0,13.981,13.989,13.9572,13.989,40800.0
2007-12-13 15:20:00,17.58,17.64,17.57,17.64,85200.0,13.989,14.0367,13.981,14.0367,85200.0
2007-12-13 15:30:00,17.63,17.66,17.61,17.62,48800.0,14.0288,14.0527,14.0129,14.0208,48800.0
2007-12-13 15:40:00,17.62,17.68,17.62,17.67,62800.0,14.0208,14.0686,14.0208,14.0606,62800.0
2007-12-13 15:50:00,17.66,17.69,17.64,17.69,281600.0,14.0527,14.0765,14.0367,14.0765,281600.0
2007-12-13 16:00:00,17.69,17.78,17.69,17.73,25600.0,14.0765,14.1481,14.0765,14.1084,25600.0
2007-12-13 16:10:00,17.73,17.73,17.73,17.73,0.0,14.1084,14.1084,14.1084,14.1084,0.0
2007-12-14 09:30:00,17.57,17.59,17.54,17.54,212000.0,13.981,13.997,13.9572,13.9572,212000.0
2007-12-14 09:40:00,17.56,17.58,17.55,17.57,97200.0,13.9731,13.989,13.9651,13.981,97200.0
2007-12-14 09:50:00,17.58,17.58,17.55,17.56,108800.0,13.989,13.989,13.9651,13.9731,108800.0
2007-12-14 10:00:00,17.55,17.6,17.55,17.58,108800.0,13.9651,14.0049,13.9651,13.989,108800.0
2007-12-14 10:10:00,17.58,17.61,17.57,17.61,114800.0,13.989,14.0129,13.981,14.0129,114800.0
2007-12-14 10:20:00,17.61,17.61,17.58,17.59,116800.0,14.0129,14.0129,13.989,13.997,116800.0
2007-12-14 10:30:00,17.59,17.59,17.58,17.59,118800.0,13.997,13.997,13.989,13.997,118800.0
2007-12-14 10:40:00,17.58,17.63,17.58,17.62,118000.0,13.989,14.0288,13.989,14.0208,118000.0
2007-12-14 10:50:00,17.63,17.67,17.61,17.63,109200.0,14.0288,14.0606,14.0129,14.0288,109200.0
2007-12-14 11:00:00,17.64,17.65,17.62,17.62,145200.0,14.0367,14.0447,14.0208,14.0208,145200.0
2007-12-14 11:10:00,17.62,17.62,17.61,17.61,170800.0,14.0208,14.0208,14.0129,14.0129,170800.0
2007-12-14 11:20:00,17.61,17.62,17.61,17.61,73600.0,14.0129,14.0208,14.0129,14.0129,73600.0
2007-12-14 11:30:00,17.6,17.62,17.6,17.61,78400.0,14.0049,14.0208,14.0049,14.0129,78400.0
2007-12-14 11:40:00,17.61,17.62,17.57,17.57,104800.0,14.0129,14.0208,13.981,13.981,104800.0
2007-12-14 11:50:00,17.57,17.59,17.57,17.57,91200.0,13.981,13.997,13.981,13.981,91200.0
2007-12-14 12:00:00,17.57,17.59,17.57,17.58,88400.0,13.981,13.997,13.981,13.989,88400.0
2007-12-14 12:10:00,17.58,17.59,17.58,17.59,103600.0,13.989,13.997,13.989,13.997,103600.0
2007-12-14 12:20:00,17.59,17.6,17.56,17.57,98000.0,13.997,14.0049,13.9731,13.981,98000.0
2007-12-14 12:30:00,17.57,17.57,17.54,17.56,86800.0,13.981,13.981,13.9572,13.9731,86800.0
2007-12-14 12:40:00,17.55,17.57,17.55,17.57,68000.0,13.9651,13.981,13.9651,13.981,68000.0
2007-12-14 12:50:00,17.57,17.6,17.57,17.59,85600.0,13.981,14.0049,13.981,13.997,85600.0
2007-12-14 13:00:00,17.59,17.6,17.57,17.59,119200.0,13.997,14.0049,13.981,13.997,119200.0
2007-12-14 13:10:00,17.59,17.6,17.58,17.58,61200.0,13.997,14.0049,13.989,13.989,61200.0
2007-12-14 13:20:00,17.58,17.61,17.57,17.6,100800.0,13.989,14.0129,13.981,14.0049,100800.0
2007-12-14 13:30:00,17.6,17.6,17.58,17.59,98000.0,14.0049,14.0049,13.989,13.997,98000.0
2007-12-14 13:40:00,17.59,17.59,17.57,17.58,65200.0,13.997,13.997,13.981,13.989,65200.0
2007-12-14 13:50:00,17.58,17.58,17.56,17.58,88000.0,13.989,13.989,13.9731,13.989,88000.0
2007-12-14 14:00:00,17.58,17.58,17.54,17.56,112800.0,13.989,13.989,13.9572,13.9731,112800.0
2007-12-14 14:10:00,17.56,17.58,17.56,17.56,79200.0,13.9731,13.989,13.9731,13.9731,79200.0
2007-12-14 14:20:00,17.56,17.57,17.56,17.57,108400.0,13.9731,13.981,13.9731,13.981,108400.0
2007-12-14 14:30:00,17.57,17.57,17.55,17.56,96800.0,13.981,13.981,13.9651,13.9731,96800.0
2007-12-14 14:40:00,17.57,17.58,17.55,17.55,97600.0,13.981,13.989,13.9651,13.9651,97600.0
2007-12-14 14:50:00,17.54,17.55,17.51,17.51,154800.0,13.9572,13.9651,13.9333,13.9333,154800.0
2007-12-14 15:00:00,17.51,17.52,17.49,17.52,882400.0,13.9333,13.9413,13.9174,13.9413,882400.0
2007-12-14 15:10:00,17.52,17.53,17.48,17.48,118800.0,13.9413,13.9492,13.9094,13.9094,118800.0
2007-12-14 15:20:00,17.47,17.5,17.47,17.49,209200.0,13.9015,13.9253,13.9015,13.9174,209200.0
2007-12-14 15:30:00,17.5,17.54,17.49,17.51,2139200.0,13.9253,13.9572,13.9174,13.9333,2139200.0
2007-12-14 15:40:00,17.51,17.51,17.48,17.48,70000.0,13.9333,13.9333,13.9094,13.9094,70000.0
2007-12-14 15:50:00,17.49,17.49,17.45,17.46,90400.0,13.9174,13.9174,13.8856,13.8935,90400.0
2007-12-14 16:00:00,17.46,17.46,17.46,17.46,1200.0,13.8935,13.8935,13.8935,13.8935,1200.0
2007-12-14 16:10:00,17.46,17.46,17.46,17.46,0.0,13.8935,13.8935,13.8935,13.8935,0.0
2007-12-17 09:30:00,17.34,17.38,17.33,17.36,45600.0,13.798,13.8299,13.7901,13.8139,45600.0
2007-12-17 09:40:00,17.36,17.38,17.35,17.36,24400.0,13.8139,13.8299,13.806,13.8139,24400.0
2007-12-17 09:50:00,17.36,17.36,17.32,17.32,26400.0,13.8139,13.8139,13.7821,13.7821,26400.0
2007-12-17 10:00:00,17.32,17.36,17.31,17.31,44400.0,13.7821,13.8139,13.7742,13.7742,44400.0
2007-12-17 10:10:00,17.33,17.36,17.32,17.36,38800.0,13.7901,13.8139,13.7821,13.8139,38800.0
2007-12-17 10:20:00,17.37,17.39,17.33,17.34,78800.0,13.8219,13.8378,13.7901,13.798,78800.0
2007-12-17 10:30:00,17.34,17.38,17.32,17.36,50000.0,13.798,13.8299,13.7821,13.8139,50000.0
2007-12-17 10:40:00,17.37,17.38,17.36,17.38,24800.0,13.8219,13.8299,13.8139,13.8299,24800.0
2007-12-17 10:50:00,17.37,17.38,17.36,17.38,24400.0,13.8219,13.8299,13.8139,13.8299,24400.0
2007-12-17 11:00:00,17.38,17.4,17.37,17.38,40400.0,13.8299,13.8458,13.8219,13.8299,40400.0
2007-12-17 11:10:00,17.38,17.38,17.35,17.36,23200.0,13.8299,13.8299,13.806,13.8139,23200.0
2007-12-17 11:20:00,17.36,17.36,17.34,17.34,43200.0,13.8139,13.8139,13.798,13.798,43200.0
2007-12-17 11:30:00,17.34,17.36,17.32,17.32,35200.0,13.798,13.8139,13.7821,13.7821,35200.0
2007-12-17 11:40:00,17.33,17.33,17.31,17.31,64800.0,13.7901,13.7901,13.7742,13.7742,64800.0
2007-12-17 11:50:00,17.31,17.32,17.3,17.31,128000.0,13.7742,13.7821,13.7662,13.7742,128000.0
2007-12-17 12:00:00,17.31,17.34,17.31,17.33,21200.0,13.7742,13.798,13.7742,13.7901,21200.0
2007-12-17 12:10:00,17.33,17.34,17.32,17.32,169200.0,13.7901,13.798,13.7821,13.7821,169200.0
2007-12-17 12:20:00,17.33,17.34,17.32,17.33,30800.0,13.7901,13.798,13.7821,13.7901,30800.0
2007-12-17 12:30:00,17.33,17.35,17.33,17.34,17600.0,13.7901,13.806,13.7901,13.798,17600.0
2007-12-17 12:40:00,17.34,17.34,17.3,17.31,44800.0,13.798,13.798,13.7662,13.7742,44800.0
2007-12-17 12:50:00,17.32,17.35,17.32,17.35,50400.0,13.7821,13.806,13.7821,13.806,50400.0
2007-12-17 13:00:00,17.34,17.34,17.31,17.31,24800.0,13.798,13.798,13.7742,13.7742,24800.0
2007-12-17 13:10:00,17.32,17.32,17.25,17.25,47600.0,13.7821,13.7821,13.7264,13.7264,47600.0
2007-12-17 13:20:00,17.26,17.28,17.26,17.26,83200.0,13.7344,13.7503,13.7344,13.7344,83200.0
2007-12-17 13:30:00,17.27,17.29,17.27,17.27,84800.0,13.7423,13.7582,13.7423,13.7423,84800.0
2007-12-17 13:40:00,17.27,17.28,17.24,17.24,39200.0,13.7423,13.7503,13.7185,13.7185,39200.0
2007-12-17 13:50:00,17.24,17.26,17.24,17.24,25200.0,13.7185,13.7344,13.7185,13.7185,25200.0
2007-12-17 14:00:00,17.23,17.26,17.23,17.25,15200.0,13.7105,13.7344,13.7105,13.7264,15200.0
2007-12-17 14:10:00,17.25,17.25,17.24,17.24,6000.0,13.7264,13.7264,13.7185,13.7185,6000.0
2007-12-17 14:20:00,17.24,17.27,17.24,17.26,44000.0,13.7185,13.7423,13.7185,13.7344,44000.0
2007-12-17 14:30:00,17.27,17.28,17.25,17.27,77200.0,13.7423,13.7503,13.7264,13.7423,77200.0
2007-12-17 14:40:00,17.28,17.28,17.25,17.25,34800.0,13.7503,13.7503,13.7264,13.7264,34800.0
2007-12-17 14:50:00,17.25,17.25,17.21,17.22,21600.0,13.7264,13.7264,13.6946,13.7025,21600.0
2007-12-17 15:00:00,17.22,17.22,17.18,17.19,77600.0,13.7025,13.7025,13.6707,13.6787,77600.0
2007-12-17 15:10:00,17.19,17.22,17.19,17.2,53600.0,13.6787,13.7025,13.6787,13.6866,53600.0
2007-12-17 15:20:00,17.18,17.21,17.18,17.19,22400.0,13.6707,13.6946,13.6707,13.6787,22400.0
2007-12-17 15:30:00,17.2,17.27,17.2,17.24,92000.0,13.6866,13.7423,13.6866,13.7185,92000.0
2007-12-17 15:40:00,17.25,17.25,17.2,17.2,48000.0,13.7264,13.7264,13.6866,13.6866,48000.0
2007-12-17 15:50:00,17.2,17.2,17.18,17.19,33600.0,13.6866,13.6866,13.6707,13.6787,33600.0
2007-12-17 16:00:00,17.19,17.19,17.17,17.17,2000.0,13.6787,13.6787,13.6628,13.6628,2000.0
2007-12-17 16:10:00,17.17,17.17,17.17,17.17,0.0,13.6628,13.6628,13.6628,13.6628,0.0
2007-12-18 09:30:00,17.32,17.33,17.28,17.28,140000.0,13.7821,13.7901,13.7503,13.7503,140000.0
2007-12-18 09:40:00,17.28,17.3,17.27,17.28,60400.0,13.7503,13.7662,13.7423,13.7503,60400.0
2007-12-18 09:50:00,17.28,17.31,17.27,17.29,44000.0,13.7503,13.7742,13.7423,13.7582,44000.0
2007-12-18 10:00:00,17.3,17.3,17.27,17.27,21600.0,13.7662,13.7662,13.7423,13.7423,21600.0
2007-12-18 10:10:00,17.25,17.26,17.22,17.25,39200.0,13.7264,13.7344,13.7025,13.7264,39200.0
2007-12-18 10:20:00,17.25,17.27,17.25,17.25,45600.0,13.7264,13.7423,13.7264,13.7264,45600.0
2007-12-18 10:30:00,17.26,17.26,17.21,17.22,22800.0,13.7344,13.7344,13.6946,13.7025,22800.0
2007-12-18 10:40:00,17.23,17.23,17.2,17.22,46000.0,13.7105,13.7105,13.6866,13.7025,46000.0
2007-12-18 10:50:00,17.23,17.25,17.21,17.25,29600.0,13.7105,13.7264,13.6946,13.7264,29600.0
2007-12-18 11:00:00,17.24,17.25,17.23,17.24,35200.0,13.7185,13.7264,13.7105,13.7185,35200.0
2007-12-18 11:10:00,17.22,17.24,17.22,17.23,10000.0,13.7025,13.7185,13.7025,13.7105,10000.0
2007-12-18 11:20:00,17.23,17.24,17.2,17.2,44800.0,13.7105,13.7185,13.6866,13.6866,44800.0
2007-12-18 11:30:00,17.19,17.21,17.18,17.21,21200.0,13.6787,13.6946,13.6707,13.6946,21200.0
2007-12-18 11:40:00,17.21,17.21,17.15,17.15,51600.0,13.6946,13.6946,13.6468,13.6468,51600.0
2007-12-18 11:50:00,17.15,17.16,17.1,17.11,125600.0,13.6468,13.6548,13.6071,13.615,125600.0
2007-12-18 12:00:00,17.1,17.14,17.07,17.13,72000.0,13.6071,13.6389,13.5832,13.6309,72000.0
2007-12-18 12:10:00,17.13,17.13,17.09,17.11,77600.0,13.6309,13.6309,13.5991,13.615,77600.0
2007-12-18 12:20:00,17.12,17.14,17.11,17.13,142400.0,13.623,13.6389,13.615,13.6309,142400.0
2007-12-18 12:30:00,17.13,17.13,17.1,17.11,112000.0,13.6309,13.6309,13.6071,13.615,112000.0
2007-12-18 12:40:00,17.14,17.16,17.14,17.16,162800.0,13.6389,13.6548,13.6389,13.6548,162800.0
2007-12-18 12:50:00,17.16,17.16,17.14,17.14,6000.0,13.6548,13.6548,13.6389,13.6389,6000.0
2007-12-18 13:00:00,17.14,17.15,17.11,17.15,51600.0,13.6389,13.6468,13.615,13.6468,51600.0
2007-12-18 13:10:00,17.14,17.16,17.14,17.16,53200.0,13.6389,13.6548,13.6389,13.6548,53200.0
2007-12-18 13:20:00,17.17,17.23,17.17,17.22,70800.0,13.6628,13.7105,13.6628,13.7025,70800.0
2007-12-18 13:30:00,17.22,17.25,17.14,17.23,1165600.0,13.7025,13.7264,13.6389,13.7105,1165600.0
2007-12-18 13:40:00,17.24,17.26,17.23,17.25,29200.0,13.7185,13.7344,13.7105,13.7264,29200.0
2007-12-18 13:50:00,17.25,17.25,17.22,17.22,39600.0,13.7264,13.7264,13.7025,13.7025,39600.0
2007-12-18 14:00:00,17.24,17.29,17.22,17.29,37600.0,13.7185,13.7582,13.7025,13.7582,37600.0
2007-12-18 14:10:00,17.28,17.32,17.27,17.32,30400.0,13.7503,13.7821,13.7423,13.7821,30400.0
2007-12-18 14:20:00,17.3,17.31,17.29,17.31,34400.0,13.7662,13.7742,13.7582,13.7742,34400.0
2007-12-18 14:30:00,17.32,17.33,17.3,17.31,59600.0,13.7821,13.7901,13.7662,13.7742,59600.0
2007-12-18 14:40:00,17.3,17.3,17.28,17.28,48800.0,13.7662,13.7662,13.7503,13.7503,48800.0
2007-12-18 14:50:00,17.29,17.29,17.27,17.28,41200.0,13.7582,13.7582,13.7423,13.7503,41200.0
2007-12-18 15:00:00,17.28,17.31,17.28,17.29,76400.0,13.7503,13.7742,13.7503,13.7582,76400.0
2007-12-18 15:10:00,17.28,17.32,17.27,17.31,76800.0,13.7503,13.7821,13.7423,13.7742,76800.0
2007-12-18 15:20:00,17.31,17.31,17.28,17.3,51600.0,13.7742,13.7742,13.7503,13.7662,51600.0
2007-12-18 15:30:00,17.3,17.35,17.3,17.34,115200.0,13.7662,13.806,13.7662,13.798,115200.0
2007-12-18 15:40:00,17.36,17.36,17.3,17.3,116400.0,13.8139,13.8139,13.7662,13.7662,116400.0
2007-12-18 15:50:00,17.29,17.3,17.28,17.3,55200.0,13.7582,13.7662,13.7503,13.7662,55200.0
2007-12-18 16:00:00,17.3,17.3,17.3,17.3,400.0,13.7662,13.7662,13.7662,13.7662,400.0
2007-12-18 16:10:00,17.3,17.3,17.3,17.3,0.0,13.7662,13.7662,13.7662,13.7662,0.0
2007-12-19 09:30:00,17.34,17.34,17.29,17.29,50400.0,13.798,13.798,13.7582,13.7582,50400.0
2007-12-19 09:40:00,17.31,17.35,17.29,17.34,32800.0,13.7742,13.806,13.7582,13.798,32800.0
2007-12-19 09:50:00,17.35,17.38,17.32,17.35,184400.0,13.806,13.8299,13.7821,13.806,184400.0
2007-12-19 10:00:00,17.35,17.38,17.33,17.38,176400.0,13.806,13.8299,13.7901,13.8299,176400.0
2007-12-19 10:10:00,17.38,17.38,17.35,17.36,55600.0,13.8299,13.8299,13.806,13.8139,55600.0
2007-12-19 10:20:00,17.36,17.36,17.34,17.35,26400.0,13.8139,13.8139,13.798,13.806,26400.0
2007-12-19 10:30:00,17.36,17.39,17.36,17.39,16400.0,13.8139,13.8378,13.8139,13.8378,16400.0
2007-12-19 10:40:00,17.39,17.4,17.36,17.39,18400.0,13.8378,13.8458,13.8139,13.8378,18400.0
2007-12-19 10:50:00,17.38,17.38,17.36,17.36,12800.0,13.8299,13.8299,13.8139,13.8139,12800.0
2007-12-19 11:00:00,17.35,17.36,17.34,17.35,36000.0,13.806,13.8139,13.798,13.806,36000.0
2007-12-19 11:10:00,17.35,17.35,17.31,17.31,93200.0,13.806,13.806,13.7742,13.7742,93200.0
2007-12-19 11:20:00,17.31,17.32,17.25,17.25,46000.0,13.7742,13.7821,13.7264,13.7264,46000.0
2007-12-19 11:30:00,17.25,17.28,17.24,17.27,24800.0,13.7264,13.7503,13.7185,13.7423,24800.0
2007-12-19 11:40:00,17.28,17.28,17.27,17.28,206800.0,13.7503,13.7503,13.7423,13.7503,206800.0
2007-12-19 11:50:00,17.26,17.27,17.22,17.24,39200.0,13.7344,13.7423,13.7025,13.7185,39200.0
2007-12-19 12:00:00,17.23,17.27,17.23,17.26,12400.0,13.7105,13.7423,13.7105,13.7344,12400.0
2007-12-19 12:10:00,17.27,17.29,17.27,17.27,21600.0,13.7423,13.7582,13.7423,13.7423,21600.0
2007-12-19 12:20:00,17.26,17.3,17.26,17.29,30800.0,13.7344,13.7662,13.7344,13.7582,30800.0
2007-12-19 12:30:00,17.28,17.28,17.25,17.27,35600.0,13.7503,13.7503,13.7264,13.7423,35600.0
2007-12-19 12:40:00,17.27,17.27,17.24,17.27,75200.0,13.7423,13.7423,13.7185,13.7423,75200.0
2007-12-19 12:50:00,17.27,17.28,17.26,17.27,66000.0,13.7423,13.7503,13.7344,13.7423,66000.0
2007-12-19 13:00:00,17.27,17.27,17.23,17.27,44400.0,13.7423,13.7423,13.7105,13.7423,44400.0
2007-12-19 13:10:00,17.25,17.28,17.25,17.25,83600.0,13.7264,13.7503,13.7264,13.7264,83600.0
2007-12-19 13:20:00,17.25,17.25,17.23,17.25,38800.0,13.7264,13.7264,13.7105,13.7264,38800.0
2007-12-19 13:30:00,17.25,17.26,17.23,17.25,47600.0,13.7264,13.7344,13.7105,13.7264,47600.0
2007-12-19 13:40:00,17.26,17.26,17.21,17.22,43600.0,13.7344,13.7344,13.6946,13.7025,43600.0
2007-12-19 13:50:00,17.22,17.25,17.22,17.24,17600.0,13.7025,13.7264,13.7025,13.7185,17600.0
2007-12-19 14:00:00,17.23,17.28,17.23,17.27,33200.0,13.7105,13.7503,13.7105,13.7423,33200.0
2007-12-19 14:10:00,17.27,17.34,17.27,17.32,49600.0,13.7423,13.798,13.7423,13.7821,49600.0
2007-12-19 14:20:00,17.32,17.35,17.32,17.35,76400.0,13.7821,13.806,13.7821,13.806,76400.0
2007-12-19 14:30:00,17.34,17.35,17.33,17.33,39200.0,13.798,13.806,13.7901,13.7901,39200.0
2007-12-19 14:40:00,17.34,17.37,17.33,17.37,31200.0,13.798,13.8219,13.7901,13.8219,31200.0
2007-12-19 14:50:00,17.37,17.38,17.34,17.34,42400.0,13.8219,13.8299,13.798,13.798,42400.0
2007-12-19 15:00:00,17.35,17.36,17.32,17.32,56400.0,13.806,13.8139,13.7821,13.7821,56400.0
2007-12-19 15:10:00,17.32,17.36,17.32,17.36,29200.0,13.7821,13.8139,13.7821,13.8139,29200.0
2007-12-19 15:20:00,17.36,17.36,17.31,17.32,36000.0,13.8139,13.8139,13.7742,13.7821,36000.0
2007-12-19 15:30:00,17.32,17.34,17.31,17.34,56800.0,13.7821,13.798,13.7742,13.798,56800.0
2007-12-19 15:40:00,17.34,17.35,17.32,17.32,51600.0,13.798,13.806,13.7821,13.7821,51600.0
2007-12-19 15:50:00,17.33,17.33,17.28,17.28,153600.0,13.7901,13.7901,13.7503,13.7503,153600.0
2007-12-19 16:00:00,17.28,17.28,17.26,17.26,3600.0,13.7503,13.7503,13.7344,13.7344,3600.0
2007-12-19 16:10:00,17.26,17.26,17.26,17.26,0.0,13.7344,13.7344,13.7344,13.7344,0.0
2007-12-20 09:30:00,17.45,17.45,17.39,17.41,105600.0,13.8856,13.8856,13.8378,13.8537,105600.0
2007-12-20 09:40:00,17.41,17.41,17.39,17.41,25200.0,13.8537,13.8537,13.8378,13.8537,25200.0
2007-12-20 09:50:00,17.41,17.41,17.36,17.36,50000.0,13.8537,13.8537,13.8139,13.8139,50000.0
2007-12-20 10:00:00,17.35,17.37,17.34,17.36,74000.0,13.806,13.8219,13.798,13.8139,74000.0
2007-12-20 10:10:00,17.36,17.36,17.32,17.32,77200.0,13.8139,13.8139,13.7821,13.7821,77200.0
2007-12-20 10:20:00,17.33,17.35,17.33,17.35,30800.0,13.7901,13.806,13.7901,13.806,30800.0
2007-12-20 10:30:00,17.33,17.36,17.33,17.35,28400.0,13.7901,13.8139,13.7901,13.806,28400.0
2007-12-20 10:40:00,17.35,17.38,17.35,17.36,22800.0,13.806,13.8299,13.806,13.8139,22800.0
2007-12-20 10:50:00,17.37,17.37,17.3,17.32,70000.0,13.8219,13.8219,13.7662,13.7821,70000.0
2007-12-20 11:00:00,17.32,17.32,17.3,17.31,60400.0,13.7821,13.7821,13.7662,13.7742,60400.0
2007-12-20 11:10:00,17.31,17.33,17.31,17.32,132000.0,13.7742,13.7901,13.7742,13.7821,132000.0
2007-12-20 11:20:00,17.32,17.33,17.3,17.32,172400.0,13.7821,13.7901,13.7662,13.7821,172400.0
2007-12-20 11:30:00,17.32,17.33,17.3,17.31,69600.0,13.7821,13.7901,13.7662,13.7742,69600.0
2007-12-20 11:40:00,17.31,17.32,17.29,17.29,170000.0,13.7742,13.7821,13.7582,13.7582,170000.0
2007-12-20 11:50:00,17.29,17.32,17.29,17.32,34800.0,13.7582,13.7821,13.7582,13.7821,34800.0
2007-12-20 12:00:00,17.31,17.31,17.28,17.3,223600.0,13.7742,13.7742,13.7503,13.7662,223600.0
2007-12-20 12:10:00,17.3,17.31,17.3,17.3,35200.0,13.7662,13.7742,13.7662,13.7662,35200.0
2007-12-20 12:20:00,17.3,17.33,17.3,17.32,15600.0,13.7662,13.7901,13.7662,13.7821,15600.0
2007-12-20 12:30:00,17.32,17.32,17.3,17.31,16000.0,13.7821,13.7821,13.7662,13.7742,16000.0
2007-12-20 12:40:00,17.31,17.31,17.27,17.27,31600.0,13.7742,13.7742,13.7423,13.7423,31600.0
2007-12-20 12:50:00,17.28,17.3,17.28,17.29,47600.0,13.7503,13.7662,13.7503,13.7582,47600.0
2007-12-20 13:00:00,17.3,17.3,17.3,17.3,20400.0,13.7662,13.7662,13.7662,13.7662,20400.0
2007-12-20 13:10:00,17.3,17.32,17.3,17.31,10400.0,13.7662,13.7821,13.7662,13.7742,10400.0
2007-12-20 13:20:00,17.32,17.35,17.32,17.35,56400.0,13.7821,13.806,13.7821,13.806,56400.0
2007-12-20 13:30:00,17.34,17.35,17.33,17.35,72400.0,13.798,13.806,13.7901,13.806,72400.0
2007-12-20 13:40:00,17.35,17.35,17.32,17.33,26400.0,13.806,13.806,13.7821,13.7901,26400.0
2007-12-20 13:50:00,17.33,17.36,17.33,17.36,21200.0,13.7901,13.8139,13.7901,13.8139,21200.0
2007-12-20 14:00:00,17.36,17.36,17.34,17.36,66400.0,13.8139,13.8139,13.798,13.8139,66400.0
2007-12-20 14:10:00,17.35,17.39,17.35,17.39,70000.0,13.806,13.8378,13.806,13.8378,70000.0
2007-12-20 14:20:00,17.39,17.4,17.38,17.4,37200.0,13.8378,13.8458,13.8299,13.8458,37200.0
2007-12-20 14:30:00,17.4,17.42,17.39,17.41,73600.0,13.8458,13.8617,13.8378,13.8537,73600.0
2007-12-20 14:40:00,17.41,17.42,17.4,17.4,1202000.0,13.8537,13.8617,13.8458,13.8458,1202000.0
2007-12-20 14:50:00,17.39,17.4,17.38,17.39,72400.0,13.8378,13.8458,13.8299,13.8378,72400.0
2007-12-20 15:00:00,17.39,17.39,17.36,17.38,81200.0,13.8378,13.8378,13.8139,13.8299,81200.0
2007-12-20 15:10:00,17.38,17.41,17.38,17.39,77200.0,13.8299,13.8537,13.8299,13.8378,77200.0
2007-12-20 15:20:00,17.4,17.41,17.38,17.38,144400.0,13.8458,13.8537,13.8299,13.8299,144400.0
2007-12-20 15:30:00,17.37,17.39,17.36,17.39,180000.0,13.8219,13.8378,13.8139,13.8378,180000.0
2007-12-20 15:40:00,17.39,17.42,17.38,17.42,264800.0,13.8378,13.8617,13.8299,13.8617,264800.0
2007-12-20 15:50:00,17.42,17.43,17.41,17.43,213200.0,13.8617,13.8696,13.8537,13.8696,213200.0
2007-12-20 16:00:00,17.42,17.43,17.42,17.43,1200.0,13.8617,13.8696,13.8617,13.8696,1200.0
2007-12-20 16:10:00,17.44,17.44,17.4,17.41,85600.0,13.8776,13.8776,13.8458,13.8537,85600.0
2007-12-21 09:30:00,17.63,17.64,17.57,17.61,63200.0,14.0288,14.0367,13.981,14.0129,63200.0
2007-12-21 09:40:00,17.61,17.64,17.59,17.63,32400.0,14.0129,14.0367,13.997,14.0288,32400.0
2007-12-21 09:50:00,17.61,17.61,17.6,17.6,31600.0,14.0129,14.0129,14.0049,14.0049,31600.0
2007-12-21 10:00:00,17.6,17.69,17.6,17.62,79200.0,14.0049,14.0765,14.0049,14.0208,79200.0
2007-12-21 10:10:00,17.61,17.67,17.61,17.65,79600.0,14.0129,14.0606,14.0129,14.0447,79600.0
2007-12-21 10:20:00,17.67,17.67,17.64,17.64,38000.0,14.0606,14.0606,14.0367,14.0367,38000.0
2007-12-21 10:30:00,17.64,17.65,17.63,17.65,20400.0,14.0367,14.0447,14.0288,14.0447,20400.0
2007-12-21 10:40:00,17.64,17.66,17.64,17.65,27600.0,14.0367,14.0527,14.0367,14.0447,27600.0
2007-12-21 10:50:00,17.64,17.65,17.62,17.64,13200.0,14.0367,14.0447,14.0208,14.0367,13200.0
2007-12-21 11:00:00,17.62,17.65,17.62,17.65,51200.0,14.0208,14.0447,14.0208,14.0447,51200.0
2007-12-21 11:10:00,17.65,17.66,17.64,17.65,51200.0,14.0447,14.0527,14.0367,14.0447,51200.0
2007-12-21 11:20:00,17.65,17.65,17.64,17.64,20800.0,14.0447,14.0447,14.0367,14.0367,20800.0
2007-12-21 11:30:00,17.64,17.64,17.62,17.63,18800.0,14.0367,14.0367,14.0208,14.0288,18800.0
2007-12-21 11:40:00,17.63,17.64,17.63,17.63,49600.0,14.0288,14.0367,14.0288,14.0288,49600.0
2007-12-21 11:50:00,17.62,17.64,17.62,17.64,18400.0,14.0208,14.0367,14.0208,14.0367,18400.0
2007-12-21 12:00:00,17.64,17.65,17.63,17.63,19200.0,14.0367,14.0447,14.0288,14.0288,19200.0
2007-12-21 12:10:00,17.63,17.64,17.63,17.64,2800.0,14.0288,14.0367,14.0288,14.0367,2800.0
2007-12-21 12:20:00,17.64,17.65,17.63,17.65,17600.0,14.0367,14.0447,14.0288,14.0447,17600.0
2007-12-21 12:30:00,17.65,17.65,17.64,17.64,4400.0,14.0447,14.0447,14.0367,14.0367,4400.0
2007-12-21 12:40:00,17.64,17.65,17.64,17.64,12800.0,14.0367,14.0447,14.0367,14.0367,12800.0
2007-12-21 12:50:00,17.64,17.64,17.63,17.63,96400.0,14.0367,14.0367,14.0288,14.0288,96400.0
2007-12-21 13:00:00,17.63,17.63,17.61,17.62,84800.0,14.0288,14.0288,14.0129,14.0208,84800.0
2007-12-21 13:10:00,17.63,17.63,17.63,17.63,27200.0,14.0288,14.0288,14.0288,14.0288,27200.0
2007-12-21 13:20:00,17.63,17.63,17.63,17.63,6800.0,14.0288,14.0288,14.0288,14.0288,6800.0
2007-12-21 13:30:00,17.63,17.63,17.63,17.63,10400.0,14.0288,14.0288,14.0288,14.0288,10400.0
2007-12-21 13:40:00,17.63,17.64,17.63,17.64,10000.0,14.0288,14.0367,14.0288,14.0367,10000.0
2007-12-21 13:50:00,17.64,17.64,17.63,17.63,6800.0,14.0367,14.0367,14.0288,14.0288,6800.0
2007-12-21 14:00:00,17.63,17.67,17.63,17.67,78000.0,14.0288,14.0606,14.0288,14.0606,78000.0
2007-12-21 14:10:00,17.67,17.68,17.66,17.68,98000.0,14.0606,14.0686,14.0527,14.0686,98000.0
2007-12-21 14:20:00,17.68,17.68,17.67,17.67,133600.0,14.0686,14.0686,14.0606,14.0606,133600.0
2007-12-21 14:30:00,17.67,17.67,17.66,17.67,24000.0,14.0606,14.0606,14.0527,14.0606,24000.0
2007-12-21 14:40:00,17.67,17.69,17.67,17.68,96400.0,14.0606,14.0765,14.0606,14.0686,96400.0
2007-12-21 14:50:00,17.69,17.7,17.69,17.7,214400.0,14.0765,14.0845,14.0765,14.0845,214400.0
2007-12-21 15:00:00,17.7,17.7,17.69,17.69,20000.0,14.0845,14.0845,14.0765,14.0765,20000.0
2007-12-21 15:10:00,17.69,17.7,17.68,17.7,65200.0,14.0765,14.0845,14.0686,14.0845,65200.0
2007-12-21 15:20:00,17.7,17.72,17.7,17.72,96000.0,14.0845,14.1004,14.0845,14.1004,96000.0
2007-12-21 15:30:00,17.71,17.72,17.69,17.69,180000.0,14.0924,14.1004,14.0765,14.0765,180000.0
2007-12-21 15:40:00,17.7,17.7,17.66,17.67,76000.0,14.0845,14.0845,14.0527,14.0606,76000.0
2007-12-21 15:50:00,17.67,17.72,17.66,17.72,84800.0,14.0606,14.1004,14.0527,14.1004,84800.0
2007-12-21 16:00:00,17.72,17.72,17.68,17.68,1200.0,14.1004,14.1004,14.0686,14.0686,1200.0
2007-12-21 16:10:00,17.7,17.72,17.7,17.72,126800.0,14.0845,14.1004,14.0845,14.1004,126800.0
2007-12-24 09:30:00,17.75,17.79,17.72,17.72,51600.0,14.1243,14.1561,14.1004,14.1004,51600.0
2007-12-24 09:40:00,17.75,17.78,17.74,17.78,113200.0,14.1243,14.1481,14.1163,14.1481,113200.0
2007-12-24 09:50:00,17.77,17.78,17.77,17.78,113600.0,14.1402,14.1481,14.1402,14.1481,113600.0
2007-12-24 10:00:00,17.78,17.8,17.78,17.79,204000.0,14.1481,14.1641,14.1481,14.1561,204000.0
2007-12-24 10:10:00,17.79,17.79,17.78,17.78,160000.0,14.1561,14.1561,14.1481,14.1481,160000.0
2007-12-24 10:20:00,17.79,17.79,17.78,17.79,169600.0,14.1561,14.1561,14.1481,14.1561,169600.0
2007-12-24 10:30:00,17.78,17.78,17.77,17.77,36800.0,14.1481,14.1481,14.1402,14.1402,36800.0
2007-12-24 10:40:00,17.77,17.77,17.76,17.77,60000.0,14.1402,14.1402,14.1322,14.1402,60000.0
2007-12-24 10:50:00,17.77,17.77,17.76,17.77,22800.0,14.1402,14.1402,14.1322,14.1402,22800.0
2007-12-24 11:00:00,17.77,17.78,17.77,17.77,192800.0,14.1402,14.1481,14.1402,14.1402,192800.0
2007-12-24 11:10:00,17.77,17.79,17.77,17.78,136000.0,14.1402,14.1561,14.1402,14.1481,136000.0
2007-12-24 11:20:00,17.78,17.78,17.78,17.78,70400.0,14.1481,14.1481,14.1481,14.1481,70400.0
2007-12-24 11:30:00,17.78,17.78,17.77,17.78,52400.0,14.1481,14.1481,14.1402,14.1481,52400.0
2007-12-24 11:40:00,17.78,17.79,17.77,17.78,66000.0,14.1481,14.1561,14.1402,14.1481,66000.0
2007-12-24 11:50:00,17.78,17.78,17.77,17.77,12000.0,14.1481,14.1481,14.1402,14.1402,12000.0
2007-12-24 12:00:00,17.77,17.78,17.77,17.78,78000.0,14.1402,14.1481,14.1402,14.1481,78000.0
2007-12-24 12:10:00,17.78,17.78,17.77,17.78,62800.0,14.1481,14.1481,14.1402,14.1481,62800.0
2007-12-24 12:20:00,17.78,17.78,17.77,17.78,46800.0,14.1481,14.1481,14.1402,14.1481,46800.0
2007-12-24 12:30:00,17.78,17.79,17.78,17.78,115600.0,14.1481,14.1561,14.1481,14.1481,115600.0
2007-12-24 12:40:00,17.78,17.82,17.78,17.81,277600.0,14.1481,14.18,14.1481,14.172,277600.0
2007-12-24 12:50:00,17.81,17.83,17.8,17.8,317600.0,14.172,14.1879,14.1641,14.1641,317600.0
2007-12-24 13:00:00,17.8,17.81,17.8,17.81,16400.0,14.1641,14.172,14.1641,14.172,16400.0
2007-12-24 13:10:00,17.81,17.81,17.81,17.81,0.0,14.172,14.172,14.172,14.172,0.0
2007-12-24 13:20:00,17.81,17.81,17.81,17.81,0.0,14.172,14.172,14.172,14.172,0.0
2007-12-24 13:30:00,17.81,17.81,17.81,17.81,0.0,14.172,14.172,14.172,14.172,0.0
2007-12-24 13:40:00,17.81,17.81,17.81,17.81,0.0,14.172,14.172,14.172,14.172,0.0
2007-12-24 13:50:00,17.81,17.81,17.81,17.81,0.0,14.172,14.172,14.172,14.172,0.0
2007-12-24 14:00:00,17.81,17.81,17.81,17.81,0.0,14.172,14.172,14.172,14.172,0.0
2007-12-24 14:10:00,17.81,17.81,17.81,17.81,0.0,14.172,14.172,14.172,14.172,0.0
2007-12-24 14:20:00,17.81,17.81,17.81,17.81,0.0,14.172,14.172,14.172,14.172,0.0
2007-12-24 14:30:00,17.81,17.81,17.81,17.81,0.0,14.172,14.172,14.172,14.172,0.0
2007-12-24 14:40:00,17.81,17.81,17.81,17.81,0.0,14.172,14.172,14.172,14.172,0.0
2007-12-24 14:50:00,17.81,17.81,17.81,17.81,0.0,14.172,14.172,14.172,14.172,0.0
2007-12-24 15:00:00,17.81,17.81,17.81,17.81,0.0,14.172,14.172,14.172,14.172,0.0
2007-12-24 15:10:00,17.81,17.81,17.81,17.81,0.0,14.172,14.172,14.172,14.172,0.0
2007-12-24 15:20:00,17.81,17.81,17.81,17.81,0.0,14.172,14.172,14.172,14.172,0.0
2007-12-24 15:30:00,17.81,17.81,17.81,17.81,0.0,14.172,14.172,14.172,14.172,0.0
2007-12-24 15:40:00,17.81,17.81,17.81,17.81,0.0,14.172,14.172,14.172,14.172,0.0
2007-12-24 15:50:00,17.81,17.81,17.81,17.81,0.0,14.172,14.172,14.172,14.172,0.0
2007-12-26 09:30:00,17.78,17.79,17.75,17.75,54000.0,14.1481,14.1561,14.1243,14.1243,54000.0
2007-12-26 09:40:00,17.76,17.77,17.75,17.75,48400.0,14.1322,14.1402,14.1243,14.1243,48400.0
2007-12-26 09:50:00,17.75,17.75,17.74,17.74,15200.0,14.1243,14.1243,14.1163,14.1163,15200.0
2007-12-26 10:00:00,17.75,17.75,17.75,17.75,6000.0,14.1243,14.1243,14.1243,14.1243,6000.0
2007-12-26 10:10:00,17.75,17.76,17.75,17.76,70400.0,14.1243,14.1322,14.1243,14.1322,70400.0
2007-12-26 10:20:00,17.76,17.78,17.76,17.78,57600.0,14.1322,14.1481,14.1322,14.1481,57600.0
2007-12-26 10:30:00,17.78,17.78,17.77,17.77,91600.0,14.1481,14.1481,14.1402,14.1402,91600.0
2007-12-26 10:40:00,17.77,17.77,17.75,17.77,38000.0,14.1402,14.1402,14.1243,14.1402,38000.0
2007-12-26 10:50:00,17.77,17.78,17.77,17.77,46400.0,14.1402,14.1481,14.1402,14.1402,46400.0
2007-12-26 11:00:00,17.77,17.79,17.77,17.79,35600.0,14.1402,14.1561,14.1402,14.1561,35600.0
2007-12-26 11:10:00,17.79,17.79,17.78,17.78,79200.0,14.1561,14.1561,14.1481,14.1481,79200.0
2007-12-26 11:20:00,17.78,17.79,17.78,17.78,75200.0,14.1481,14.1561,14.1481,14.1481,75200.0
2007-12-26 11:30:00,17.77,17.78,17.77,17.77,43200.0,14.1402,14.1481,14.1402,14.1402,43200.0
2007-12-26 11:40:00,17.77,17.77,17.77,17.77,70800.0,14.1402,14.1402,14.1402,14.1402,70800.0
2007-12-26 11:50:00,17.77,17.78,17.77,17.77,87200.0,14.1402,14.1481,14.1402,14.1402,87200.0
2007-12-26 12:00:00,17.77,17.77,17.77,17.77,44400.0,14.1402,14.1402,14.1402,14.1402,44400.0
2007-12-26 12:10:00,17.77,17.77,17.77,17.77,42400.0,14.1402,14.1402,14.1402,14.1402,42400.0
2007-12-26 12:20:00,17.77,17.79,17.77,17.79,46800.0,14.1402,14.1561,14.1402,14.1561,46800.0
2007-12-26 12:30:00,17.79,17.79,17.78,17.78,38800.0,14.1561,14.1561,14.1481,14.1481,38800.0
2007-12-26 12:40:00,17.79,17.8,17.78,17.8,33200.0,14.1561,14.1641,14.1481,14.1641,33200.0
2007-12-26 12:50:00,17.8,17.82,17.8,17.82,86400.0,14.1641,14.18,14.1641,14.18,86400.0
2007-12-26 13:00:00,17.82,17.83,17.81,17.83,145600.0,14.18,14.1879,14.172,14.1879,145600.0
2007-12-26 13:10:00,17.83,17.84,17.83,17.84,92800.0,14.1879,14.1959,14.1879,14.1959,92800.0
2007-12-26 13:20:00,17.84,17.84,17.83,17.83,68000.0,14.1959,14.1959,14.1879,14.1879,68000.0
2007-12-26 13:30:00,17.83,17.84,17.83,17.83,80400.0,14.1879,14.1959,14.1879,14.1879,80400.0
2007-12-26 13:40:00,17.83,17.86,17.82,17.85,92800.0,14.1879,14.2118,14.18,14.2039,92800.0
2007-12-26 13:50:00,17.85,17.86,17.84,17.86,138800.0,14.2039,14.2118,14.1959,14.2118,138800.0
2007-12-26 14:00:00,17.86,17.87,17.85,17.85,90400.0,14.2118,14.2198,14.2039,14.2039,90400.0
2007-12-26 14:10:00,17.86,17.86,17.85,17.85,86400.0,14.2118,14.2118,14.2039,14.2039,86400.0
2007-12-26 14:20:00,17.85,17.86,17.85,17.86,76400.0,14.2039,14.2118,14.2039,14.2118,76400.0
2007-12-26 14:30:00,17.86,17.87,17.85,17.85,74400.0,14.2118,14.2198,14.2039,14.2039,74400.0
2007-12-26 14:40:00,17.86,17.86,17.85,17.86,70800.0,14.2118,14.2118,14.2039,14.2118,70800.0
2007-12-26 14:50:00,17.86,17.86,17.85,17.86,661200.0,14.2118,14.2118,14.2039,14.2118,661200.0
2007-12-26 15:00:00,17.86,17.86,17.83,17.83,66400.0,14.2118,14.2118,14.1879,14.1879,66400.0
2007-12-26 15:10:00,17.83,17.85,17.83,17.84,646400.0,14.1879,14.2039,14.1879,14.1959,646400.0
2007-12-26 15:20:00,17.85,17.85,17.83,17.84,240400.0,14.2039,14.2039,14.1879,14.1959,240400.0
2007-12-26 15:30:00,17.84,17.85,17.83,17.84,88800.0,14.1959,14.2039,14.1879,14.1959,88800.0
2007-12-26 15:40:00,17.84,17.86,17.84,17.86,117200.0,14.1959,14.2118,14.1959,14.2118,117200.0
2007-12-26 15:50:00,17.87,17.87,17.85,17.86,184800.0,14.2198,14.2198,14.2039,14.2118,184800.0
2007-12-26 16:00:00,17.86,17.86,17.86,17.86,4400.0,14.2118,14.2118,14.2118,14.2118,4400.0
2007-12-26 16:10:00,17.86,17.86,17.86,17.86,0.0,14.2118,14.2118,14.2118,14.2118,0.0
2007-12-27 09:30:00,17.82,17.82,17.74,17.75,46000.0,14.2211,14.2211,14.1572,14.1652,46000.0
2007-12-27 09:40:00,17.74,17.75,17.74,17.75,22000.0,14.1572,14.1652,14.1572,14.1652,22000.0
2007-12-27 09:50:00,17.75,17.76,17.73,17.73,42000.0,14.1652,14.1732,14.1492,14.1492,42000.0
2007-12-27 10:00:00,17.72,17.75,17.72,17.75,94000.0,14.1413,14.1652,14.1413,14.1652,94000.0
2007-12-27 10:10:00,17.74,17.76,17.74,17.75,18400.0,14.1572,14.1732,14.1572,14.1652,18400.0
2007-12-27 10:20:00,17.76,17.77,17.76,17.77,1200.0,14.1732,14.1812,14.1732,14.1812,1200.0
2007-12-27 10:30:00,17.76,17.76,17.73,17.73,68000.0,14.1732,14.1732,14.1492,14.1492,68000.0
2007-12-27 10:40:00,17.73,17.74,17.72,17.72,20000.0,14.1492,14.1572,14.1413,14.1413,20000.0
2007-12-27 10:50:00,17.72,17.74,17.71,17.71,50000.0,14.1413,14.1572,14.1333,14.1333,50000.0
2007-12-27 11:00:00,17.72,17.72,17.69,17.69,21600.0,14.1413,14.1413,14.1173,14.1173,21600.0
2007-12-27 11:10:00,17.7,17.72,17.69,17.7,54400.0,14.1253,14.1413,14.1173,14.1253,54400.0
2007-12-27 11:20:00,17.7,17.71,17.7,17.71,8400.0,14.1253,14.1333,14.1253,14.1333,8400.0
2007-12-27 11:30:00,17.71,17.71,17.7,17.7,43600.0,14.1333,14.1333,14.1253,14.1253,43600.0
2007-12-27 11:40:00,17.7,17.7,17.69,17.7,11200.0,14.1253,14.1253,14.1173,14.1253,11200.0
2007-12-27 11:50:00,17.7,17.71,17.7,17.7,23600.0,14.1253,14.1333,14.1253,14.1253,23600.0
2007-12-27 12:00:00,17.71,17.71,17.68,17.69,89600.0,14.1333,14.1333,14.1093,14.1173,89600.0
2007-12-27 12:10:00,17.7,17.7,17.67,17.68,323200.0,14.1253,14.1253,14.1014,14.1093,323200.0
2007-12-27 12:20:00,17.68,17.69,17.67,17.68,47600.0,14.1093,14.1173,14.1014,14.1093,47600.0
2007-12-27 12:30:00,17.66,17.66,17.64,17.64,31600.0,14.0934,14.0934,14.0774,14.0774,31600.0
2007-12-27 12:40:00,17.64,17.65,17.63,17.65,25600.0,14.0774,14.0854,14.0694,14.0854,25600.0
2007-12-27 12:50:00,17.65,17.66,17.65,17.66,76400.0,14.0854,14.0934,14.0854,14.0934,76400.0
2007-12-27 13:00:00,17.65,17.65,17.62,17.65,53600.0,14.0854,14.0854,14.0615,14.0854,53600.0
2007-12-27 13:10:00,17.65,17.65,17.64,17.65,25600.0,14.0854,14.0854,14.0774,14.0854,25600.0
2007-12-27 13:20:00,17.65,17.67,17.64,17.67,43200.0,14.0854,14.1014,14.0774,14.1014,43200.0
2007-12-27 13:30:00,17.68,17.68,17.66,17.66,18800.0,14.1093,14.1093,14.0934,14.0934,18800.0
2007-12-27 13:40:00,17.66,17.68,17.65,17.68,38800.0,14.0934,14.1093,14.0854,14.1093,38800.0
2007-12-27 13:50:00,17.67,17.68,17.66,17.66,44000.0,14.1014,14.1093,14.0934,14.0934,44000.0
2007-12-27 14:00:00,17.66,17.69,17.66,17.68,21200.0,14.0934,14.1173,14.0934,14.1093,21200.0
2007-12-27 14:10:00,17.68,17.68,17.67,17.68,22800.0,14.1093,14.1093,14.1014,14.1093,22800.0
2007-12-27 14:20:00,17.68,17.68,17.67,17.67,20800.0,14.1093,14.1093,14.1014,14.1014,20800.0
2007-12-27 14:30:00,17.67,17.67,17.65,17.66,10000.0,14.1014,14.1014,14.0854,14.0934,10000.0
2007-12-27 14:40:00,17.65,17.67,17.64,17.67,52000.0,14.0854,14.1014,14.0774,14.1014,52000.0
2007-12-27 14:50:00,17.66,17.67,17.66,17.66,28400.0,14.0934,14.1014,14.0934,14.0934,28400.0
2007-12-27 15:00:00,17.65,17.67,17.65,17.67,22400.0,14.0854,14.1014,14.0854,14.1014,22400.0
2007-12-27 15:10:00,17.68,17.68,17.67,17.67,16000.0,14.1093,14.1093,14.1014,14.1014,16000.0
2007-12-27 15:20:00,17.68,17.68,17.65,17.65,140800.0,14.1093,14.1093,14.0854,14.0854,140800.0
2007-12-27 15:30:00,17.64,17.64,17.63,17.64,29200.0,14.0774,14.0774,14.0694,14.0774,29200.0
2007-12-27 15:40:00,17.62,17.63,17.58,17.59,72800.0,14.0615,14.0694,14.0295,14.0375,72800.0
2007-12-27 15:50:00,17.6,17.61,17.58,17.6,36400.0,14.0455,14.0535,14.0295,14.0455,36400.0
2007-12-27 16:00:00,17.6,17.6,17.6,17.6,400.0,14.0455,14.0455,14.0455,14.0455,400.0
2007-12-27 16:10:00,17.6,17.6,17.6,17.6,0.0,14.0455,14.0455,14.0455,14.0455,0.0
2007-12-28 09:30:00,17.72,17.72,17.69,17.7,217200.0,14.1413,14.1413,14.1173,14.1253,217200.0
2007-12-28 09:40:00,17.7,17.73,17.7,17.71,94800.0,14.1253,14.1492,14.1253,14.1333,94800.0
2007-12-28 09:50:00,17.71,17.73,17.7,17.7,167600.0,14.1333,14.1492,14.1253,14.1253,167600.0
2007-12-28 10:00:00,17.69,17.7,17.61,17.62,52400.0,14.1173,14.1253,14.0535,14.0615,52400.0
2007-12-28 10:10:00,17.62,17.65,17.62,17.65,32400.0,14.0615,14.0854,14.0615,14.0854,32400.0
2007-12-28 10:20:00,17.65,17.65,17.64,17.64,33200.0,14.0854,14.0854,14.0774,14.0774,33200.0
2007-12-28 10:30:00,17.65,17.66,17.33,17.66,11200.0,14.0854,14.0934,13.83,14.0934,11200.0
2007-12-28 10:40:00,17.66,17.66,17.66,17.66,0.0,14.0934,14.0934,14.0934,14.0934,0.0
2007-12-28 10:50:00,17.63,17.63,17.63,17.63,400.0,14.0694,14.0694,14.0694,14.0694,400.0
2007-12-28 11:00:00,17.64,17.64,17.61,17.63,312000.0,14.0774,14.0774,14.0535,14.0694,312000.0
2007-12-28 11:10:00,17.63,17.65,17.62,17.65,351600.0,14.0694,14.0854,14.0615,14.0854,351600.0
2007-12-28 11:20:00,17.66,17.66,17.65,17.65,42400.0,14.0934,14.0934,14.0854,14.0854,42400.0
2007-12-28 11:30:00,17.65,17.66,17.65,17.66,12400.0,14.0854,14.0934,14.0854,14.0934,12400.0
2007-12-28 11:40:00,17.66,17.67,17.66,17.66,38400.0,14.0934,14.1014,14.0934,14.0934,38400.0
2007-12-28 11:50:00,17.66,17.66,17.63,17.63,23200.0,14.0934,14.0934,14.0694,14.0694,23200.0
2007-12-28 12:00:00,17.63,17.64,17.62,17.62,63200.0,14.0694,14.0774,14.0615,14.0615,63200.0
2007-12-28 12:10:00,17.61,17.62,17.6,17.6,33200.0,14.0535,14.0615,14.0455,14.0455,33200.0
2007-12-28 12:20:00,17.6,17.61,17.57,17.57,558400.0,14.0455,14.0535,14.0216,14.0216,558400.0
2007-12-28 12:30:00,17.58,17.58,17.57,17.58,64400.0,14.0295,14.0295,14.0216,14.0295,64400.0
2007-12-28 12:40:00,17.58,17.58,17.55,17.56,53600.0,14.0295,14.0295,14.0056,14.0136,53600.0
2007-12-28 12:50:00,17.56,17.56,17.54,17.54,46400.0,14.0136,14.0136,13.9976,13.9976,46400.0
2007-12-28 13:00:00,17.54,17.56,17.53,17.55,33200.0,13.9976,14.0136,13.9896,14.0056,33200.0
2007-12-28 13:10:00,17.56,17.56,17.55,17.55,94800.0,14.0136,14.0136,14.0056,14.0056,94800.0
2007-12-28 13:20:00,17.56,17.56,17.55,17.55,50400.0,14.0136,14.0136,14.0056,14.0056,50400.0
2007-12-28 13:30:00,17.55,17.56,17.54,17.55,25200.0,14.0056,14.0136,13.9976,14.0056,25200.0
2007-12-28 13:40:00,17.55,17.59,17.55,17.59,47200.0,14.0056,14.0375,14.0056,14.0375,47200.0
2007-12-28 13:50:00,17.59,17.61,17.58,17.6,43600.0,14.0375,14.0535,14.0295,14.0455,43600.0
2007-12-28 14:00:00,17.6,17.61,17.6,17.61,20800.0,14.0455,14.0535,14.0455,14.0535,20800.0
2007-12-28 14:10:00,17.61,17.62,17.6,17.61,23200.0,14.0535,14.0615,14.0455,14.0535,23200.0
2007-12-28 14:20:00,17.61,17.61,17.61,17.61,7200.0,14.0535,14.0535,14.0535,14.0535,7200.0
2007-12-28 14:30:00,17.61,17.64,17.61,17.64,37600.0,14.0535,14.0774,14.0535,14.0774,37600.0
2007-12-28 14:40:00,17.64,17.64,17.62,17.63,18800.0,14.0774,14.0774,14.0615,14.0694,18800.0
2007-12-28 14:50:00,17.62,17.62,17.6,17.61,45600.0,14.0615,14.0615,14.0455,14.0535,45600.0
2007-12-28 15:00:00,17.61,17.61,17.59,17.6,21600.0,14.0535,14.0535,14.0375,14.0455,21600.0
2007-12-28 15:10:00,17.61,17.63,17.61,17.63,22000.0,14.0535,14.0694,14.0535,14.0694,22000.0
2007-12-28 15:20:00,17.63,17.63,17.61,17.62,30800.0,14.0694,14.0694,14.0535,14.0615,30800.0
2007-12-28 15:30:00,17.62,17.63,17.6,17.61,70800.0,14.0615,14.0694,14.0455,14.0535,70800.0
2007-12-28 15:40:00,17.61,17.63,17.61,17.63,46000.0,14.0535,14.0694,14.0535,14.0694,46000.0
2007-12-28 15:50:00,17.63,17.65,17.61,17.61,67600.0,14.0694,14.0854,14.0535,14.0535,67600.0
2007-12-28 16:00:00,17.61,17.64,17.61,17.62,14400.0,14.0535,14.0774,14.0535,14.0615,14400.0
2007-12-28 16:10:00,17.62,17.62,17.62,17.62,8000.0,14.0615,14.0615,14.0615,14.0615,8000.0
2007-12-31 09:30:00,17.6,17.68,17.55,17.57,318800.0,14.0455,14.1093,14.0056,14.0216,318800.0
2007-12-31 09:40:00,17.58,17.6,17.55,17.57,168000.0,14.0295,14.0455,14.0056,14.0216,168000.0
2007-12-31 09:50:00,17.58,17.58,17.56,17.56,34000.0,14.0295,14.0295,14.0136,14.0136,34000.0
2007-12-31 10:00:00,17.56,17.58,17.56,17.58,85600.0,14.0136,14.0295,14.0136,14.0295,85600.0
2007-12-31 10:10:00,17.57,17.59,17.55,17.56,25200.0,14.0216,14.0375,14.0056,14.0136,25200.0
2007-12-31 10:20:00,17.56,17.57,17.55,17.55,31600.0,14.0136,14.0216,14.0056,14.0056,31600.0
2007-12-31 10:30:00,17.55,17.56,17.53,17.53,21200.0,14.0056,14.0136,13.9896,13.9896,21200.0
2007-12-31 10:40:00,17.53,17.54,17.51,17.52,21200.0,13.9896,13.9976,13.9737,13.9817,21200.0
2007-12-31 10:50:00,17.53,17.53,17.52,17.53,25200.0,13.9896,13.9896,13.9817,13.9896,25200.0
2007-12-31 11:00:00,17.52,17.53,17.51,17.51,46400.0,13.9817,13.9896,13.9737,13.9737,46400.0
2007-12-31 11:10:00,17.51,17.52,17.49,17.5,32800.0,13.9737,13.9817,13.9577,13.9657,32800.0
2007-12-31 11:20:00,17.49,17.49,17.47,17.48,25600.0,13.9577,13.9577,13.9418,13.9497,25600.0
2007-12-31 11:30:00,17.49,17.5,17.48,17.5,14000.0,13.9577,13.9657,13.9497,13.9657,14000.0
2007-12-31 11:40:00,17.5,17.51,17.5,17.5,57200.0,13.9657,13.9737,13.9657,13.9657,57200.0
2007-12-31 11:50:00,17.5,17.5,17.48,17.48,18800.0,13.9657,13.9657,13.9497,13.9497,18800.0
2007-12-31 12:00:00,17.48,17.5,17.47,17.5,40400.0,13.9497,13.9657,13.9418,13.9657,40400.0
2007-12-31 12:10:00,17.5,17.5,17.49,17.5,28800.0,13.9657,13.9657,13.9577,13.9657,28800.0
2007-12-31 12:20:00,17.5,17.5,17.47,17.47,33200.0,13.9657,13.9657,13.9418,13.9418,33200.0
2007-12-31 12:30:00,17.47,17.49,17.46,17.47,60000.0,13.9418,13.9577,13.9338,13.9418,60000.0
2007-12-31 12:40:00,17.47,17.5,17.47,17.49,30000.0,13.9418,13.9657,13.9418,13.9577,30000.0
2007-12-31 12:50:00,17.49,17.5,17.49,17.5,29200.0,13.9577,13.9657,13.9577,13.9657,29200.0
2007-12-31 13:00:00,17.5,17.5,17.49,17.5,34400.0,13.9657,13.9657,13.9577,13.9657,34400.0
2007-12-31 13:10:00,17.5,17.52,17.5,17.52,22400.0,13.9657,13.9817,13.9657,13.9817,22400.0
2007-12-31 13:20:00,17.52,17.53,17.52,17.52,30000.0,13.9817,13.9896,13.9817,13.9817,30000.0
2007-12-31 13:30:00,17.52,17.52,17.51,17.52,17600.0,13.9817,13.9817,13.9737,13.9817,17600.0
2007-12-31 13:40:00,17.52,17.53,17.51,17.53,3200.0,13.9817,13.9896,13.9737,13.9896,3200.0
2007-12-31 13:50:00,17.52,17.52,17.52,17.52,27200.0,13.9817,13.9817,13.9817,13.9817,27200.0
2007-12-31 14:00:00,17.52,17.52,17.5,17.5,12000.0,13.9817,13.9817,13.9657,13.9657,12000.0
2007-12-31 14:10:00,17.5,17.54,17.5,17.54,31600.0,13.9657,13.9976,13.9657,13.9976,31600.0
2007-12-31 14:20:00,17.53,17.54,17.52,17.52,70400.0,13.9896,13.9976,13.9817,13.9817,70400.0
2007-12-31 14:30:00,17.52,17.52,17.51,17.52,31600.0,13.9817,13.9817,13.9737,13.9817,31600.0
2007-12-31 14:40:00,17.52,17.53,17.51,17.53,44000.0,13.9817,13.9896,13.9737,13.9896,44000.0
2007-12-31 14:50:00,17.54,17.55,17.54,17.55,84000.0,13.9976,14.0056,13.9976,14.0056,84000.0
2007-12-31 15:00:00,17.54,17.54,17.53,17.53,16800.0,13.9976,13.9976,13.9896,13.9896,16800.0
2007-12-31 15:10:00,17.53,17.54,17.53,17.54,2000.0,13.9896,13.9976,13.9896,13.9976,2000.0
2007-12-31 15:20:00,17.56,17.57,17.55,17.55,107600.0,14.0136,14.0216,14.0056,14.0056,107600.0
2007-12-31 15:30:00,17.55,17.55,17.53,17.53,30800.0,14.0056,14.0056,13.9896,13.9896,30800.0
2007-12-31 15:40:00,17.53,17.54,17.49,17.51,74800.0,13.9896,13.9976,13.9577,13.9737,74800.0
2007-12-31 15:50:00,17.51,17.51,17.45,17.48,73600.0,13.9737,13.9737,13.9258,13.9497,73600.0
2007-12-31 16:00:00,17.45,17.47,17.45,17.47,1600.0,13.9258,13.9418,13.9258,13.9418,1600.0
2007-12-31 16:10:00,17.47,17.47,17.47,17.47,0.0,13.9418,13.9418,13.9418,13.9418,0.0
2008-01-02 09:30:00,17.5,17.53,17.46,17.51,109600.0,13.9657,13.9896,13.9338,13.9737,109600.0
2008-01-02 09:40:00,17.53,17.55,17.52,17.53,98000.0,13.9896,14.0056,13.9817,13.9896,98000.0
2008-01-02 09:50:00,17.52,17.53,17.5,17.51,391600.0,13.9817,13.9896,13.9657,13.9737,391600.0
2008-01-02 10:00:00,17.5,17.5,17.42,17.44,154800.0,13.9657,13.9657,13.9018,13.9178,154800.0
2008-01-02 10:10:00,17.45,17.45,17.4,17.41,54400.0,13.9258,13.9258,13.8859,13.8939,54400.0
2008-01-02 10:20:00,17.41,17.43,17.4,17.42,179200.0,13.8939,13.9098,13.8859,13.9018,179200.0
2008-01-02 10:30:00,17.42,17.42,17.4,17.41,144400.0,13.9018,13.9018,13.8859,13.8939,144400.0
2008-01-02 10:40:00,17.4,17.41,17.38,17.38,54800.0,13.8859,13.8939,13.8699,13.8699,54800.0
2008-01-02 10:50:00,17.38,17.39,17.36,17.36,45600.0,13.8699,13.8779,13.854,13.854,45600.0
2008-01-02 11:00:00,17.37,17.39,17.36,17.38,81600.0,13.8619,13.8779,13.854,13.8699,81600.0
2008-01-02 11:10:00,17.38,17.39,17.33,17.34,385200.0,13.8699,13.8779,13.83,13.838,385200.0
2008-01-02 11:20:00,17.33,17.33,17.31,17.33,30800.0,13.83,13.83,13.8141,13.83,30800.0
2008-01-02 11:30:00,17.33,17.33,17.29,17.3,23200.0,13.83,13.83,13.7981,13.8061,23200.0
2008-01-02 11:40:00,17.29,17.31,17.27,17.28,500800.0,13.7981,13.8141,13.7821,13.7901,500800.0
2008-01-02 11:50:00,17.28,17.32,17.28,17.32,61600.0,13.7901,13.822,13.7901,13.822,61600.0
2008-01-02 12:00:00,17.32,17.32,17.26,17.26,152000.0,13.822,13.822,13.7742,13.7742,152000.0
2008-01-02 12:10:00,17.26,17.29,17.24,17.25,1101600.0,13.7742,13.7981,13.7582,13.7662,1101600.0
2008-01-02 12:20:00,17.25,17.25,17.23,17.24,34000.0,13.7662,13.7662,13.7502,13.7582,34000.0
2008-01-02 12:30:00,17.24,17.27,17.24,17.27,31200.0,13.7582,13.7821,13.7582,13.7821,31200.0
2008-01-02 12:40:00,17.28,17.28,17.26,17.27,143600.0,13.7901,13.7901,13.7742,13.7821,143600.0
2008-01-02 12:50:00,17.25,17.27,17.24,17.27,53600.0,13.7662,13.7821,13.7582,13.7821,53600.0
2008-01-02 13:00:00,17.27,17.28,17.23,17.23,63600.0,13.7821,13.7901,13.7502,13.7502,63600.0
2008-01-02 13:10:00,17.23,17.24,17.21,17.24,91600.0,13.7502,13.7582,13.7343,13.7582,91600.0
2008-01-02 13:20:00,17.24,17.25,17.23,17.24,63600.0,13.7582,13.7662,13.7502,13.7582,63600.0
2008-01-02 13:30:00,17.24,17.27,17.24,17.27,23600.0,13.7582,13.7821,13.7582,13.7821,23600.0
2008-01-02 13:40:00,17.27,17.3,17.26,17.3,210400.0,13.7821,13.8061,13.7742,13.8061,210400.0
2008-01-02 13:50:00,17.3,17.3,17.28,17.29,193600.0,13.8061,13.8061,13.7901,13.7981,193600.0
2008-01-02 14:00:00,17.29,17.36,17.28,17.36,216400.0,13.7981,13.854,13.7901,13.854,216400.0
2008-01-02 14:10:00,17.36,17.39,17.36,17.39,230800.0,13.854,13.8779,13.854,13.8779,230800.0
2008-01-02 14:20:00,17.38,17.38,17.34,17.35,494000.0,13.8699,13.8699,13.838,13.846,494000.0
2008-01-02 14:30:00,17.35,17.36,17.29,17.3,325200.0,13.846,13.854,13.7981,13.8061,325200.0
2008-01-02 14:40:00,17.3,17.31,17.28,17.3,570000.0,13.8061,13.8141,13.7901,13.8061,570000.0
2008-01-02 14:50:00,17.3,17.32,17.26,17.26,680800.0,13.8061,13.822,13.7742,13.7742,680800.0
2008-01-02 15:00:00,17.25,17.26,17.2,17.22,718800.0,13.7662,13.7742,13.7263,13.7422,718800.0
2008-01-02 15:10:00,17.22,17.26,17.22,17.22,664000.0,13.7422,13.7742,13.7422,13.7422,664000.0
2008-01-02 15:20:00,17.22,17.26,17.21,17.25,367600.0,13.7422,13.7742,13.7343,13.7662,367600.0
2008-01-02 15:30:00,17.24,17.29,17.24,17.28,672000.0,13.7582,13.7981,13.7582,13.7901,672000.0
2008-01-02 15:40:00,17.28,17.3,17.26,17.27,1060800.0,13.7901,13.8061,13.7742,13.7821,1060800.0
2008-01-02 15:50:00,17.26,17.3,17.26,17.28,2468400.0,13.7742,13.8061,13.7742,13.7901,2468400.0
2008-01-02 16:00:00,17.29,17.29,17.29,17.29,400.0,13.7981,13.7981,13.7981,13.7981,400.0
2008-01-02 16:10:00,17.29,17.29,17.29,17.29,0.0,13.7981,13.7981,13.7981,13.7981,0.0
2008-01-03 09:30:00,17.33,17.34,17.31,17.34,342400.0,13.83,13.838,13.8141,13.838,342400.0
2008-01-03 09:40:00,17.34,17.35,17.28,17.29,126400.0,13.838,13.846,13.7901,13.7981,126400.0
2008-01-03 09:50:00,17.28,17.32,17.28,17.32,44000.0,13.7901,13.822,13.7901,13.822,44000.0
2008-01-03 10:00:00,17.32,17.39,17.32,17.39,114400.0,13.822,13.8779,13.822,13.8779,114400.0
2008-01-03 10:10:00,17.38,17.38,17.33,17.34,110000.0,13.8699,13.8699,13.83,13.838,110000.0
2008-01-03 10:20:00,17.34,17.34,17.32,17.34,50800.0,13.838,13.838,13.822,13.838,50800.0
2008-01-03 10:30:00,17.34,17.35,17.32,17.32,200800.0,13.838,13.846,13.822,13.822,200800.0
2008-01-03 10:40:00,17.33,17.33,17.31,17.33,66400.0,13.83,13.83,13.8141,13.83,66400.0
2008-01-03 10:50:00,17.32,17.32,17.3,17.32,32000.0,13.822,13.822,13.8061,13.822,32000.0
2008-01-03 11:00:00,17.32,17.35,17.32,17.35,37600.0,13.822,13.846,13.822,13.846,37600.0
2008-01-03 11:10:00,17.36,17.36,17.34,17.36,68000.0,13.854,13.854,13.838,13.854,68000.0
2008-01-03 11:20:00,17.36,17.37,17.35,17.35,122000.0,13.854,13.8619,13.846,13.846,122000.0
2008-01-03 11:30:00,17.34,17.36,17.34,17.35,40000.0,13.838,13.854,13.838,13.846,40000.0
2008-01-03 11:40:00,17.35,17.37,17.35,17.36,46400.0,13.846,13.8619,13.846,13.854,46400.0
2008-01-03 11:50:00,17.37,17.38,17.35,17.36,151200.0,13.8619,13.8699,13.846,13.854,151200.0
2008-01-03 12:00:00,17.36,17.38,17.36,17.38,73200.0,13.854,13.8699,13.854,13.8699,73200.0
2008-01-03 12:10:00,17.37,17.39,17.37,17.38,34000.0,13.8619,13.8779,13.8619,13.8699,34000.0
2008-01-03 12:20:00,17.39,17.4,17.38,17.4,84400.0,13.8779,13.8859,13.8699,13.8859,84400.0
2008-01-03 12:30:00,17.4,17.4,17.38,17.38,140000.0,13.8859,13.8859,13.8699,13.8699,140000.0
2008-01-03 12:40:00,17.38,17.38,17.35,17.36,156800.0,13.8699,13.8699,13.846,13.854,156800.0
2008-01-03 12:50:00,17.36,17.38,17.35,17.38,46400.0,13.854,13.8699,13.846,13.8699,46400.0
2008-01-03 13:00:00,17.36,17.36,17.34,17.36,60800.0,13.854,13.854,13.838,13.854,60800.0
2008-01-03 13:10:00,17.35,17.36,17.34,17.34,21200.0,13.846,13.854,13.838,13.838,21200.0
2008-01-03 13:20:00,17.35,17.36,17.34,17.36,26800.0,13.846,13.854,13.838,13.854,26800.0
2008-01-03 13:30:00,17.36,17.36,17.34,17.35,52400.0,13.854,13.854,13.838,13.846,52400.0
2008-01-03 13:40:00,17.36,17.36,17.35,17.35,14000.0,13.854,13.854,13.846,13.846,14000.0
2008-01-03 13:50:00,17.35,17.35,17.32,17.32,18400.0,13.846,13.846,13.822,13.822,18400.0
2008-01-03 14:00:00,17.33,17.33,17.32,17.32,34400.0,13.83,13.83,13.822,13.822,34400.0
2008-01-03 14:10:00,17.31,17.34,17.31,17.34,23200.0,13.8141,13.838,13.8141,13.838,23200.0
2008-01-03 14:20:00,17.34,17.35,17.33,17.34,12400.0,13.838,13.846,13.83,13.838,12400.0
2008-01-03 14:30:00,17.34,17.35,17.33,17.35,34400.0,13.838,13.846,13.83,13.846,34400.0
2008-01-03 14:40:00,17.35,17.35,17.33,17.33,30000.0,13.846,13.846,13.83,13.83,30000.0
2008-01-03 14:50:00,17.33,17.33,17.32,17.32,32400.0,13.83,13.83,13.822,13.822,32400.0
2008-01-03 15:00:00,17.33,17.33,17.31,17.32,32400.0,13.83,13.83,13.8141,13.822,32400.0
2008-01-03 15:10:00,17.32,17.32,17.28,17.29,13200.0,13.822,13.822,13.7901,13.7981,13200.0
2008-01-03 15:20:00,17.28,17.29,17.25,17.25,97200.0,13.7901,13.7981,13.7662,13.7662,97200.0
2008-01-03 15:30:00,17.26,17.27,17.25,17.27,212800.0,13.7742,13.7821,13.7662,13.7821,212800.0
2008-01-03 15:40:00,17.28,17.3,17.27,17.29,58800.0,13.7901,13.8061,13.7821,13.7981,58800.0
2008-01-03 15:50:00,17.29,17.31,17.28,17.3,53600.0,13.7981,13.8141,13.7901,13.8061,53600.0
2008-01-03 16:00:00,17.3,17.3,17.3,17.3,400.0,13.8061,13.8061,13.8061,13.8061,400.0
2008-01-03 16:10:00,17.3,17.3,17.3,17.3,0.0,13.8061,13.8061,13.8061,13.8061,0.0
2008-01-04 09:30:00,17.13,17.16,17.08,17.08,145200.0,13.6704,13.6944,13.6305,13.6305,145200.0
2008-01-04 09:40:00,17.07,17.12,17.07,17.11,25600.0,13.6225,13.6624,13.6225,13.6545,25600.0
2008-01-04 09:50:00,17.11,17.12,17.08,17.09,296000.0,13.6545,13.6624,13.6305,13.6385,296000.0
2008-01-04 10:00:00,17.1,17.12,17.06,17.1,101200.0,13.6465,13.6624,13.6146,13.6465,101200.0
2008-01-04 10:10:00,17.1,17.1,17.04,17.04,40800.0,13.6465,13.6465,13.5986,13.5986,40800.0
2008-01-04 10:20:00,17.04,17.07,17.03,17.03,44800.0,13.5986,13.6225,13.5906,13.5906,44800.0
2008-01-04 10:30:00,17.03,17.04,17.0,17.0,65200.0,13.5906,13.5986,13.5667,13.5667,65200.0
2008-01-04 10:40:00,17.01,17.03,16.99,16.99,86400.0,13.5747,13.5906,13.5587,13.5587,86400.0
2008-01-04 10:50:00,16.99,16.99,16.95,16.95,94400.0,13.5587,13.5587,13.5268,13.5268,94400.0
2008-01-04 11:00:00,16.96,16.97,16.93,16.95,108800.0,13.5348,13.5427,13.5108,13.5268,108800.0
2008-01-04 11:10:00,16.95,16.99,16.95,16.96,242000.0,13.5268,13.5587,13.5268,13.5348,242000.0
2008-01-04 11:20:00,16.97,17.04,16.97,17.03,81600.0,13.5427,13.5986,13.5427,13.5906,81600.0
2008-01-04 11:30:00,17.03,17.04,17.0,17.0,30000.0,13.5906,13.5986,13.5667,13.5667,30000.0
2008-01-04 11:40:00,17.0,17.02,16.99,17.01,86800.0,13.5667,13.5826,13.5587,13.5747,86800.0
2008-01-04 11:50:00,17.0,17.03,17.0,17.02,33600.0,13.5667,13.5906,13.5667,13.5826,33600.0
2008-01-04 12:00:00,17.02,17.06,17.02,17.06,62400.0,13.5826,13.6146,13.5826,13.6146,62400.0
2008-01-04 12:10:00,17.07,17.07,17.05,17.06,27600.0,13.6225,13.6225,13.6066,13.6146,27600.0
2008-01-04 12:20:00,17.05,17.05,17.0,17.0,12800.0,13.6066,13.6066,13.5667,13.5667,12800.0
2008-01-04 12:30:00,17.0,17.02,16.97,16.98,78000.0,13.5667,13.5826,13.5427,13.5507,78000.0
2008-01-04 12:40:00,16.97,17.02,16.97,17.02,28800.0,13.5427,13.5826,13.5427,13.5826,28800.0
2008-01-04 12:50:00,17.02,17.02,17.0,17.0,22800.0,13.5826,13.5826,13.5667,13.5667,22800.0
2008-01-04 13:00:00,17.0,17.0,16.98,16.99,29200.0,13.5667,13.5667,13.5507,13.5587,29200.0
2008-01-04 13:10:00,16.99,17.01,16.98,17.0,47200.0,13.5587,13.5747,13.5507,13.5667,47200.0
2008-01-04 13:20:00,16.99,17.0,16.95,16.97,56400.0,13.5587,13.5667,13.5268,13.5427,56400.0
2008-01-04 13:30:00,16.98,16.98,16.92,16.93,62000.0,13.5507,13.5507,13.5028,13.5108,62000.0
2008-01-04 13:40:00,16.92,16.95,16.92,16.95,35200.0,13.5028,13.5268,13.5028,13.5268,35200.0
2008-01-04 13:50:00,16.95,17.0,16.95,16.98,60000.0,13.5268,13.5667,13.5268,13.5507,60000.0
2008-01-04 14:00:00,16.97,16.97,16.93,16.95,68400.0,13.5427,13.5427,13.5108,13.5268,68400.0
2008-01-04 14:10:00,16.94,16.95,16.91,16.93,46400.0,13.5188,13.5268,13.4948,13.5108,46400.0
2008-01-04 14:20:00,16.94,16.94,16.89,16.89,113200.0,13.5188,13.5188,13.4789,13.4789,113200.0
2008-01-04 14:30:00,16.89,16.9,16.87,16.87,53200.0,13.4789,13.4869,13.4629,13.4629,53200.0
2008-01-04 14:40:00,16.87,16.88,16.85,16.88,35200.0,13.4629,13.4709,13.447,13.4709,35200.0
2008-01-04 14:50:00,16.87,16.89,16.83,16.89,52800.0,13.4629,13.4789,13.431,13.4789,52800.0
2008-01-04 15:00:00,16.9,16.93,16.89,16.91,128000.0,13.4869,13.5108,13.4789,13.4948,128000.0
2008-01-04 15:10:00,16.91,16.91,16.87,16.89,52400.0,13.4948,13.4948,13.4629,13.4789,52400.0
2008-01-04 15:20:00,16.89,16.92,16.86,16.9,46400.0,13.4789,13.5028,13.4549,13.4869,46400.0
2008-01-04 15:30:00,16.91,16.92,16.88,16.9,62000.0,13.4948,13.5028,13.4709,13.4869,62000.0
2008-01-04 15:40:00,16.9,16.9,16.84,16.85,92000.0,13.4869,13.4869,13.439,13.447,92000.0
2008-01-04 15:50:00,16.84,16.86,16.81,16.82,139200.0,13.439,13.4549,13.415,13.423,139200.0
2008-01-04 16:00:00,16.81,16.81,16.76,16.76,4400.0,13.415,13.415,13.3751,13.3751,4400.0
2008-01-04 16:10:00,16.76,16.76,16.76,16.76,0.0,13.3751,13.3751,13.3751,13.3751,0.0
2008-01-07 09:30:00,16.89,16.93,16.86,16.89,141200.0,13.4789,13.5108,13.4549,13.4789,141200.0
2008-01-07 09:40:00,16.89,16.95,16.89,16.93,106400.0,13.4789,13.5268,13.4789,13.5108,106400.0
2008-01-07 09:50:00,16.93,16.93,16.91,16.91,40400.0,13.5108,13.5108,13.4948,13.4948,40400.0
2008-01-07 10:00:00,16.9,16.9,16.87,16.88,71600.0,13.4869,13.4869,13.4629,13.4709,71600.0
2008-01-07 10:10:00,16.88,16.88,16.79,16.79,148800.0,13.4709,13.4709,13.3991,13.3991,148800.0
2008-01-07 10:20:00,16.78,16.8,16.73,16.74,157200.0,13.3911,13.4071,13.3512,13.3592,157200.0
2008-01-07 10:30:00,16.74,16.75,16.69,16.74,102000.0,13.3592,13.3672,13.3193,13.3592,102000.0
2008-01-07 10:40:00,16.74,16.78,16.74,16.76,33600.0,13.3592,13.3911,13.3592,13.3751,33600.0
2008-01-07 10:50:00,16.76,16.79,16.75,16.75,77600.0,13.3751,13.3991,13.3672,13.3672,77600.0
2008-01-07 11:00:00,16.77,16.81,16.77,16.81,181600.0,13.3831,13.415,13.3831,13.415,181600.0
2008-01-07 11:10:00,16.81,16.83,16.8,16.81,137600.0,13.415,13.431,13.4071,13.415,137600.0
2008-01-07 11:20:00,16.81,16.82,16.78,16.82,92000.0,13.415,13.423,13.3911,13.423,92000.0
2008-01-07 11:30:00,16.81,16.87,16.8,16.85,68800.0,13.415,13.4629,13.4071,13.447,68800.0
2008-01-07 11:40:00,16.84,16.89,16.84,16.85,104000.0,13.439,13.4789,13.439,13.447,104000.0
2008-01-07 11:50:00,16.86,16.87,16.84,16.85,51600.0,13.4549,13.4629,13.439,13.447,51600.0
2008-01-07 12:00:00,16.85,16.86,16.8,16.8,70400.0,13.447,13.4549,13.4071,13.4071,70400.0
2008-01-07 12:10:00,16.8,16.82,16.77,16.82,121200.0,13.4071,13.423,13.3831,13.423,121200.0
2008-01-07 12:20:00,16.81,16.87,16.81,16.84,30800.0,13.415,13.4629,13.415,13.439,30800.0
2008-01-07 12:30:00,16.85,16.89,16.85,16.88,92400.0,13.447,13.4789,13.447,13.4709,92400.0
2008-01-07 12:40:00,16.88,16.88,16.85,16.88,51600.0,13.4709,13.4709,13.447,13.4709,51600.0
2008-01-07 12:50:00,16.88,16.92,16.88,16.9,76800.0,13.4709,13.5028,13.4709,13.4869,76800.0
2008-01-07 13:00:00,16.89,16.9,16.87,16.88,28400.0,13.4789,13.4869,13.4629,13.4709,28400.0
2008-01-07 13:10:00,16.89,16.89,16.85,16.89,32400.0,13.4789,13.4789,13.447,13.4789,32400.0
2008-01-07 13:20:00,16.9,16.9,16.86,16.88,67200.0,13.4869,13.4869,13.4549,13.4709,67200.0
2008-01-07 13:30:00,16.87,16.89,16.85,16.87,51200.0,13.4629,13.4789,13.447,13.4629,51200.0
2008-01-07 13:40:00,16.87,16.87,16.8,16.82,130400.0,13.4629,13.4629,13.4071,13.423,130400.0
2008-01-07 13:50:00,16.81,16.83,16.79,16.82,43200.0,13.415,13.431,13.3991,13.423,43200.0
2008-01-07 14:00:00,16.82,16.83,16.74,16.74,70000.0,13.423,13.431,13.3592,13.3592,70000.0
2008-01-07 14:10:00,16.75,16.78,16.74,16.77,66000.0,13.3672,13.3911,13.3592,13.3831,66000.0
2008-01-07 14:20:00,16.77,16.77,16.74,16.75,72000.0,13.3831,13.3831,13.3592,13.3672,72000.0
2008-01-07 14:30:00,16.77,16.8,16.76,16.8,62000.0,13.3831,13.4071,13.3751,13.4071,62000.0
2008-01-07 14:40:00,16.8,16.82,16.75,16.75,53600.0,13.4071,13.423,13.3672,13.3672,53600.0
2008-01-07 14:50:00,16.75,16.77,16.71,16.77,42800.0,13.3672,13.3831,13.3352,13.3831,42800.0
2008-01-07 15:00:00,16.77,16.78,16.74,16.74,155200.0,13.3831,13.3911,13.3592,13.3592,155200.0
2008-01-07 15:10:00,16.75,16.76,16.71,16.74,232000.0,13.3672,13.3751,13.3352,13.3592,232000.0
2008-01-07 15:20:00,16.74,16.76,16.73,16.75,241200.0,13.3592,13.3751,13.3512,13.3672,241200.0
2008-01-07 15:30:00,16.73,16.74,16.69,16.69,175600.0,13.3512,13.3592,13.3193,13.3193,175600.0
2008-01-07 15:40:00,16.68,16.82,16.68,16.82,374400.0,13.3113,13.423,13.3113,13.423,374400.0
2008-01-07 15:50:00,16.82,16.88,16.81,16.82,170000.0,13.423,13.4709,13.415,13.423,170000.0
2008-01-07 16:00:00,16.83,16.83,16.82,16.82,1600.0,13.431,13.431,13.423,13.423,1600.0
2008-01-07 16:10:00,16.82,16.82,16.82,16.82,0.0,13.423,13.423,13.423,13.423,0.0
2008-01-08 09:30:00,16.93,16.95,16.89,16.91,72400.0,13.5108,13.5268,13.4789,13.4948,72400.0
2008-01-08 09:40:00,16.92,16.97,16.92,16.95,39600.0,13.5028,13.5427,13.5028,13.5268,39600.0
2008-01-08 09:50:00,16.95,16.95,16.92,16.93,41200.0,13.5268,13.5268,13.5028,13.5108,41200.0
2008-01-08 10:00:00,16.93,17.0,16.91,17.0,216400.0,13.5108,13.5667,13.4948,13.5667,216400.0
2008-01-08 10:10:00,17.0,17.0,16.97,16.98,147200.0,13.5667,13.5667,13.5427,13.5507,147200.0
2008-01-08 10:20:00,16.97,17.0,16.97,16.97,92000.0,13.5427,13.5667,13.5427,13.5427,92000.0
2008-01-08 10:30:00,16.97,16.97,16.94,16.96,40800.0,13.5427,13.5427,13.5188,13.5348,40800.0
2008-01-08 10:40:00,16.96,16.97,16.93,16.94,54000.0,13.5348,13.5427,13.5108,13.5188,54000.0
2008-01-08 10:50:00,16.94,16.96,16.93,16.94,110800.0,13.5188,13.5348,13.5108,13.5188,110800.0
2008-01-08 11:00:00,16.95,16.96,16.93,16.94,183600.0,13.5268,13.5348,13.5108,13.5188,183600.0
2008-01-08 11:10:00,16.94,16.94,16.88,16.9,278000.0,13.5188,13.5188,13.4709,13.4869,278000.0
2008-01-08 11:20:00,16.9,16.91,16.89,16.9,157200.0,13.4869,13.4948,13.4789,13.4869,157200.0
2008-01-08 11:30:00,16.9,16.9,16.85,16.88,236800.0,13.4869,13.4869,13.447,13.4709,236800.0
2008-01-08 11:40:00,16.88,16.89,16.82,16.83,199200.0,13.4709,13.4789,13.423,13.431,199200.0
2008-01-08 11:50:00,16.82,16.86,16.82,16.86,66400.0,13.423,13.4549,13.423,13.4549,66400.0
2008-01-08 12:00:00,16.85,16.86,16.82,16.86,112400.0,13.447,13.4549,13.423,13.4549,112400.0
2008-01-08 12:10:00,16.86,16.88,16.85,16.86,100400.0,13.4549,13.4709,13.447,13.4549,100400.0
2008-01-08 12:20:00,16.86,16.88,16.86,16.88,42000.0,13.4549,13.4709,13.4549,13.4709,42000.0
2008-01-08 12:30:00,16.88,16.89,16.85,16.86,48400.0,13.4709,13.4789,13.447,13.4549,48400.0
2008-01-08 12:40:00,16.86,16.87,16.84,16.87,68400.0,13.4549,13.4629,13.439,13.4629,68400.0
2008-01-08 12:50:00,16.89,16.89,16.86,16.86,51200.0,13.4789,13.4789,13.4549,13.4549,51200.0
2008-01-08 13:00:00,16.86,16.92,16.82,16.89,65600.0,13.4549,13.5028,13.423,13.4789,65600.0
2008-01-08 13:10:00,16.91,16.92,16.89,16.9,103200.0,13.4948,13.5028,13.4789,13.4869,103200.0
2008-01-08 13:20:00,16.9,16.93,16.9,16.93,24000.0,13.4869,13.5108,13.4869,13.5108,24000.0
2008-01-08 13:30:00,16.93,16.93,16.88,16.88,58400.0,13.5108,13.5108,13.4709,13.4709,58400.0
2008-01-08 13:40:00,16.89,16.92,16.88,16.9,64800.0,13.4789,13.5028,13.4709,13.4869,64800.0
2008-01-08 13:50:00,16.91,16.95,16.9,16.95,104400.0,13.4948,13.5268,13.4869,13.5268,104400.0
2008-01-08 14:00:00,16.95,16.95,16.94,16.95,6800.0,13.5268,13.5268,13.5188,13.5268,6800.0
2008-01-08 14:10:00,16.96,16.97,16.95,16.95,40000.0,13.5348,13.5427,13.5268,13.5268,40000.0
2008-01-08 14:20:00,16.96,16.98,16.96,16.98,16800.0,13.5348,13.5507,13.5348,13.5507,16800.0
2008-01-08 14:30:00,16.98,16.99,16.95,16.95,28800.0,13.5507,13.5587,13.5268,13.5268,28800.0
2008-01-08 14:40:00,16.95,16.96,16.87,16.88,111600.0,13.5268,13.5348,13.4629,13.4709,111600.0
2008-01-08 14:50:00,16.89,16.89,16.82,16.82,167600.0,13.4789,13.4789,13.423,13.423,167600.0
2008-01-08 15:00:00,16.83,16.84,16.79,16.8,127200.0,13.431,13.439,13.3991,13.4071,127200.0
2008-01-08 15:10:00,16.8,16.8,16.73,16.75,94000.0,13.4071,13.4071,13.3512,13.3672,94000.0
2008-01-08 15:20:00,16.73,16.74,16.66,16.72,154000.0,13.3512,13.3592,13.2953,13.3432,154000.0
2008-01-08 15:30:00,16.72,16.78,16.7,16.72,231200.0,13.3432,13.3911,13.3273,13.3432,231200.0
2008-01-08 15:40:00,16.73,16.74,16.62,16.64,164400.0,13.3512,13.3592,13.2634,13.2794,164400.0
2008-01-08 15:50:00,16.63,16.65,16.54,16.56,150000.0,13.2714,13.2874,13.1996,13.2155,150000.0
2008-01-08 16:00:00,16.56,16.57,16.54,16.57,13200.0,13.2155,13.2235,13.1996,13.2235,13200.0
2008-01-08 16:10:00,16.57,16.57,16.57,16.57,0.0,13.2235,13.2235,13.2235,13.2235,0.0
2008-01-09 09:30:00,16.56,16.65,16.56,16.64,168000.0,13.2155,13.2874,13.2155,13.2794,168000.0
2008-01-09 09:40:00,16.64,16.69,16.64,16.68,82800.0,13.2794,13.3193,13.2794,13.3113,82800.0
2008-01-09 09:50:00,16.69,16.69,16.63,16.68,447600.0,13.3193,13.3193,13.2714,13.3113,447600.0
2008-01-09 10:00:00,16.68,16.74,16.68,16.73,162400.0,13.3113,13.3592,13.3113,13.3512,162400.0
2008-01-09 10:10:00,16.72,16.75,16.71,16.73,156000.0,13.3432,13.3672,13.3352,13.3512,156000.0
2008-01-09 10:20:00,16.71,16.71,16.66,16.68,65200.0,13.3352,13.3352,13.2953,13.3113,65200.0
2008-01-09 10:30:00,16.7,16.7,16.66,16.68,109200.0,13.3273,13.3273,13.2953,13.3113,109200.0
2008-01-09 10:40:00,16.68,16.72,16.68,16.7,64800.0,13.3113,13.3432,13.3113,13.3273,64800.0
2008-01-09 10:50:00,16.69,16.72,16.67,16.7,68400.0,13.3193,13.3432,13.3033,13.3273,68400.0
2008-01-09 11:00:00,16.7,16.73,16.67,16.68,75600.0,13.3273,13.3512,13.3033,13.3113,75600.0
2008-01-09 11:10:00,16.66,16.69,16.65,16.69,29600.0,13.2953,13.3193,13.2874,13.3193,29600.0
2008-01-09 11:20:00,16.68,16.7,16.65,16.66,37600.0,13.3113,13.3273,13.2874,13.2953,37600.0
2008-01-09 11:30:00,16.65,16.66,16.61,16.63,26800.0,13.2874,13.2953,13.2554,13.2714,26800.0
2008-01-09 11:40:00,16.62,16.63,16.59,16.61,39600.0,13.2634,13.2714,13.2395,13.2554,39600.0
2008-01-09 11:50:00,16.6,16.6,16.57,16.6,78000.0,13.2475,13.2475,13.2235,13.2475,78000.0
2008-01-09 12:00:00,16.61,16.64,16.59,16.63,155200.0,13.2554,13.2794,13.2395,13.2714,155200.0
2008-01-09 12:10:00,16.62,16.65,16.61,16.65,50400.0,13.2634,13.2874,13.2554,13.2874,50400.0
2008-01-09 12:20:00,16.64,16.68,16.61,16.68,105600.0,13.2794,13.3113,13.2554,13.3113,105600.0
2008-01-09 12:30:00,16.68,16.68,16.65,16.66,214400.0,13.3113,13.3113,13.2874,13.2953,214400.0
2008-01-09 12:40:00,16.66,16.66,16.63,16.64,89200.0,13.2953,13.2953,13.2714,13.2794,89200.0
2008-01-09 12:50:00,16.64,16.67,16.62,16.65,166400.0,13.2794,13.3033,13.2634,13.2874,166400.0
2008-01-09 13:00:00,16.66,16.67,16.63,16.64,56800.0,13.2953,13.3033,13.2714,13.2794,56800.0
2008-01-09 13:10:00,16.65,16.65,16.6,16.62,64800.0,13.2874,13.2874,13.2475,13.2634,64800.0
2008-01-09 13:20:00,16.62,16.64,16.59,16.61,154800.0,13.2634,13.2794,13.2395,13.2554,154800.0
2008-01-09 13:30:00,16.6,16.62,16.56,16.59,195200.0,13.2475,13.2634,13.2155,13.2395,195200.0
2008-01-09 13:40:00,16.59,16.59,16.54,16.55,398800.0,13.2395,13.2395,13.1996,13.2076,398800.0
2008-01-09 13:50:00,16.55,16.57,16.52,16.56,329200.0,13.2076,13.2235,13.1836,13.2155,329200.0
2008-01-09 14:00:00,16.56,16.56,16.5,16.5,478000.0,13.2155,13.2155,13.1677,13.1677,478000.0
2008-01-09 14:10:00,16.5,16.54,16.48,16.5,112000.0,13.1677,13.1996,13.1517,13.1677,112000.0
2008-01-09 14:20:00,16.5,16.55,16.49,16.55,631600.0,13.1677,13.2076,13.1597,13.2076,631600.0
2008-01-09 14:30:00,16.54,16.61,16.54,16.58,394000.0,13.1996,13.2554,13.1996,13.2315,394000.0
2008-01-09 14:40:00,16.59,16.64,16.53,16.63,260000.0,13.2395,13.2794,13.1916,13.2714,260000.0
2008-01-09 14:50:00,16.63,16.67,16.61,16.65,79600.0,13.2714,13.3033,13.2554,13.2874,79600.0
2008-01-09 15:00:00,16.64,16.76,16.64,16.75,196000.0,13.2794,13.3751,13.2794,13.3672,196000.0
2008-01-09 15:10:00,16.74,16.78,16.68,16.77,206400.0,13.3592,13.3911,13.3113,13.3831,206400.0
2008-01-09 15:20:00,16.77,16.77,16.69,16.7,166000.0,13.3831,13.3831,13.3193,13.3273,166000.0
2008-01-09 15:30:00,16.7,16.76,16.66,16.75,276800.0,13.3273,13.3751,13.2953,13.3672,276800.0
2008-01-09 15:40:00,16.76,16.8,16.74,16.76,198400.0,13.3751,13.4071,13.3592,13.3751,198400.0
2008-01-09 15:50:00,16.75,16.83,16.75,16.82,160000.0,13.3672,13.431,13.3672,13.423,160000.0
2008-01-09 16:00:00,16.83,16.83,16.82,16.82,800.0,13.431,13.431,13.423,13.423,800.0
2008-01-09 16:10:00,16.82,16.82,16.82,16.82,0.0,13.423,13.423,13.423,13.423,0.0
2008-01-10 09:30:00,16.73,16.74,16.66,16.72,53600.0,13.3512,13.3592,13.2953,13.3432,53600.0
2008-01-10 09:40:00,16.7,16.73,16.68,16.72,32800.0,13.3273,13.3512,13.3113,13.3432,32800.0
2008-01-10 09:50:00,16.72,16.73,16.7,16.72,108400.0,13.3432,13.3512,13.3273,13.3432,108400.0
2008-01-10 10:00:00,16.73,16.78,16.71,16.75,82400.0,13.3512,13.3911,13.3352,13.3672,82400.0
2008-01-10 10:10:00,16.75,16.78,16.73,16.78,79600.0,13.3672,13.3911,13.3512,13.3911,79600.0
2008-01-10 10:20:00,16.77,16.77,16.73,16.74,37200.0,13.3831,13.3831,13.3512,13.3592,37200.0
2008-01-10 10:30:00,16.74,16.79,16.73,16.79,45600.0,13.3592,13.3991,13.3512,13.3991,45600.0
2008-01-10 10:40:00,16.78,16.79,16.74,16.74,52800.0,13.3911,13.3991,13.3592,13.3592,52800.0
2008-01-10 10:50:00,16.73,16.75,16.7,16.72,429600.0,13.3512,13.3672,13.3273,13.3432,429600.0
2008-01-10 11:00:00,16.72,16.72,16.69,16.72,104400.0,13.3432,13.3432,13.3193,13.3432,104400.0
2008-01-10 11:10:00,16.73,16.73,16.71,16.71,53600.0,13.3512,13.3512,13.3352,13.3352,53600.0
2008-01-10 11:20:00,16.71,16.74,16.7,16.73,76000.0,13.3352,13.3592,13.3273,13.3512,76000.0
2008-01-10 11:30:00,16.73,16.74,16.7,16.7,56000.0,13.3512,13.3592,13.3273,13.3273,56000.0
2008-01-10 11:40:00,16.7,16.72,16.69,16.72,52800.0,13.3273,13.3432,13.3193,13.3432,52800.0
2008-01-10 11:50:00,16.73,16.75,16.73,16.73,70000.0,13.3512,13.3672,13.3512,13.3512,70000.0
2008-01-10 12:00:00,16.73,16.75,16.72,16.74,84400.0,13.3512,13.3672,13.3432,13.3592,84400.0
2008-01-10 12:10:00,16.74,16.86,16.73,16.83,196800.0,13.3592,13.4549,13.3512,13.431,196800.0
2008-01-10 12:20:00,16.84,16.95,16.82,16.85,273600.0,13.439,13.5268,13.423,13.447,273600.0
2008-01-10 12:30:00,16.85,16.87,16.79,16.8,266000.0,13.447,13.4629,13.3991,13.4071,266000.0
2008-01-10 12:40:00,16.8,16.82,16.78,16.8,232400.0,13.4071,13.423,13.3911,13.4071,232400.0
2008-01-10 12:50:00,16.8,16.89,16.79,16.86,102800.0,13.4071,13.4789,13.3991,13.4549,102800.0
2008-01-10 13:00:00,16.85,16.88,16.82,16.85,118400.0,13.447,13.4709,13.423,13.447,118400.0
2008-01-10 13:10:00,16.84,16.84,16.78,16.82,137600.0,13.439,13.439,13.3911,13.423,137600.0
2008-01-10 13:20:00,16.83,16.86,16.81,16.83,89200.0,13.431,13.4549,13.415,13.431,89200.0
2008-01-10 13:30:00,16.83,16.85,16.73,16.77,75200.0,13.431,13.447,13.3512,13.3831,75200.0
2008-01-10 13:40:00,16.75,16.8,16.74,16.77,51600.0,13.3672,13.4071,13.3592,13.3831,51600.0
2008-01-10 13:50:00,16.77,16.77,16.71,16.77,56000.0,13.3831,13.3831,13.3352,13.3831,56000.0
2008-01-10 14:00:00,16.77,16.79,16.73,16.75,128800.0,13.3831,13.3991,13.3512,13.3672,128800.0
2008-01-10 14:10:00,16.76,16.86,16.74,16.86,267200.0,13.3751,13.4549,13.3592,13.4549,267200.0
2008-01-10 14:20:00,16.86,16.86,16.81,16.83,185200.0,13.4549,13.4549,13.415,13.431,185200.0
2008-01-10 14:30:00,16.83,16.92,16.82,16.92,88800.0,13.431,13.5028,13.423,13.5028,88800.0
2008-01-10 14:40:00,16.92,16.93,16.88,16.89,110400.0,13.5028,13.5108,13.4709,13.4789,110400.0
2008-01-10 14:50:00,16.87,16.93,16.87,16.91,49200.0,13.4629,13.5108,13.4629,13.4948,49200.0
2008-01-10 15:00:00,16.92,16.96,16.9,16.96,66000.0,13.5028,13.5348,13.4869,13.5348,66000.0
2008-01-10 15:10:00,16.96,16.98,16.92,16.92,32400.0,13.5348,13.5507,13.5028,13.5028,32400.0
2008-01-10 15:20:00,16.93,16.97,16.92,16.96,84800.0,13.5108,13.5427,13.5028,13.5348,84800.0
2008-01-10 15:30:00,16.98,16.99,16.95,16.97,114800.0,13.5507,13.5587,13.5268,13.5427,114800.0
2008-01-10 15:40:00,16.96,16.98,16.91,16.91,75600.0,13.5348,13.5507,13.4948,13.4948,75600.0
2008-01-10 15:50:00,16.91,16.92,16.89,16.9,80000.0,13.4948,13.5028,13.4789,13.4869,80000.0
2008-01-10 16:00:00,16.9,16.9,16.9,16.9,400.0,13.4869,13.4869,13.4869,13.4869,400.0
2008-01-10 16:10:00,16.9,16.9,16.9,16.9,0.0,13.4869,13.4869,13.4869,13.4869,0.0
2008-01-11 09:30:00,16.78,16.78,16.73,16.76,101600.0,13.3911,13.3911,13.3512,13.3751,101600.0
2008-01-11 09:40:00,16.76,16.8,16.74,16.79,63200.0,13.3751,13.4071,13.3592,13.3991,63200.0
2008-01-11 09:50:00,16.8,16.81,16.73,16.75,223200.0,13.4071,13.415,13.3512,13.3672,223200.0
2008-01-11 10:00:00,16.75,16.75,16.71,16.71,92400.0,13.3672,13.3672,13.3352,13.3352,92400.0
2008-01-11 10:10:00,16.72,16.76,16.72,16.73,58800.0,13.3432,13.3751,13.3432,13.3512,58800.0
2008-01-11 10:20:00,16.73,16.77,16.72,16.73,90800.0,13.3512,13.3831,13.3432,13.3512,90800.0
2008-01-11 10:30:00,16.73,16.76,16.71,16.76,67200.0,13.3512,13.3751,13.3352,13.3751,67200.0
2008-01-11 10:40:00,16.75,16.79,16.74,16.78,74000.0,13.3672,13.3991,13.3592,13.3911,74000.0
2008-01-11 10:50:00,16.77,16.81,16.76,16.77,509200.0,13.3831,13.415,13.3751,13.3831,509200.0
2008-01-11 11:00:00,16.77,16.77,16.73,16.74,74800.0,13.3831,13.3831,13.3512,13.3592,74800.0
2008-01-11 11:10:00,16.75,16.77,16.74,16.74,83200.0,13.3672,13.3831,13.3592,13.3592,83200.0
2008-01-11 11:20:00,16.74,16.75,16.73,16.75,57200.0,13.3592,13.3672,13.3512,13.3672,57200.0
2008-01-11 11:30:00,16.75,16.81,16.75,16.76,46000.0,13.3672,13.415,13.3672,13.3751,46000.0
2008-01-11 11:40:00,16.76,16.77,16.75,16.76,84000.0,13.3751,13.3831,13.3672,13.3751,84000.0
2008-01-11 11:50:00,16.77,16.77,16.74,16.75,45600.0,13.3831,13.3831,13.3592,13.3672,45600.0
2008-01-11 12:00:00,16.75,16.75,16.72,16.74,82800.0,13.3672,13.3672,13.3432,13.3592,82800.0
2008-01-11 12:10:00,16.73,16.77,16.72,16.72,87600.0,13.3512,13.3831,13.3432,13.3432,87600.0
2008-01-11 12:20:00,16.72,16.73,16.69,16.72,62800.0,13.3432,13.3512,13.3193,13.3432,62800.0
2008-01-11 12:30:00,16.72,16.72,16.69,16.71,118000.0,13.3432,13.3432,13.3193,13.3352,118000.0
2008-01-11 12:40:00,16.71,16.75,16.71,16.73,132000.0,13.3352,13.3672,13.3352,13.3512,132000.0
2008-01-11 12:50:00,16.73,16.77,16.73,16.77,103600.0,13.3512,13.3831,13.3512,13.3831,103600.0
2008-01-11 13:00:00,16.77,16.77,16.69,16.72,127600.0,13.3831,13.3831,13.3193,13.3432,127600.0
2008-01-11 13:10:00,16.71,16.71,16.66,16.68,42000.0,13.3352,13.3352,13.2953,13.3113,42000.0
2008-01-11 13:20:00,16.68,16.7,16.65,16.69,49200.0,13.3113,13.3273,13.2874,13.3193,49200.0
2008-01-11 13:30:00,16.69,16.71,16.65,16.66,89600.0,13.3193,13.3352,13.2874,13.2953,89600.0
2008-01-11 13:40:00,16.66,16.7,16.63,16.63,74800.0,13.2953,13.3273,13.2714,13.2714,74800.0
2008-01-11 13:50:00,16.63,16.69,16.63,16.64,131200.0,13.2714,13.3193,13.2714,13.2794,131200.0
2008-01-11 14:00:00,16.63,16.66,16.63,16.66,42800.0,13.2714,13.2953,13.2714,13.2953,42800.0
2008-01-11 14:10:00,16.65,16.69,16.64,16.68,73200.0,13.2874,13.3193,13.2794,13.3113,73200.0
2008-01-11 14:20:00,16.67,16.68,16.67,16.67,94400.0,13.3033,13.3113,13.3033,13.3033,94400.0
2008-01-11 14:30:00,16.67,16.68,16.65,16.67,80400.0,13.3033,13.3113,13.2874,13.3033,80400.0
2008-01-11 14:40:00,16.67,16.7,16.63,16.63,126400.0,13.3033,13.3273,13.2714,13.2714,126400.0
2008-01-11 14:50:00,16.63,16.66,16.6,16.65,134000.0,13.2714,13.2953,13.2475,13.2874,134000.0
2008-01-11 15:00:00,16.65,16.65,16.6,16.61,170400.0,13.2874,13.2874,13.2475,13.2554,170400.0
2008-01-11 15:10:00,16.61,16.61,16.56,16.58,208800.0,13.2554,13.2554,13.2155,13.2315,208800.0
2008-01-11 15:20:00,16.58,16.66,16.55,16.64,200000.0,13.2315,13.2953,13.2076,13.2794,200000.0
2008-01-11 15:30:00,16.63,16.69,16.59,16.68,213600.0,13.2714,13.3193,13.2395,13.3113,213600.0
2008-01-11 15:40:00,16.68,16.68,16.63,16.67,236800.0,13.3113,13.3113,13.2714,13.3033,236800.0
2008-01-11 15:50:00,16.67,16.68,16.61,16.62,145600.0,13.3033,13.3113,13.2554,13.2634,145600.0
2008-01-11 16:00:00,16.62,16.62,16.62,16.62,400.0,13.2634,13.2634,13.2634,13.2634,400.0
2008-01-11 16:10:00,16.62,16.62,16.62,16.62,0.0,13.2634,13.2634,13.2634,13.2634,0.0
2008-01-14 09:30:00,16.8,16.82,16.76,16.76,60000.0,13.4071,13.423,13.3751,13.3751,60000.0
2008-01-14 09:40:00,16.74,16.75,16.73,16.73,12000.0,13.3592,13.3672,13.3512,13.3512,12000.0
2008-01-14 09:50:00,16.74,16.75,16.72,16.74,18400.0,13.3592,13.3672,13.3432,13.3592,18400.0
2008-01-14 10:00:00,16.75,16.78,16.72,16.78,78000.0,13.3672,13.3911,13.3432,13.3911,78000.0
2008-01-14 10:10:00,16.78,16.78,16.77,16.78,40000.0,13.3911,13.3911,13.3831,13.3911,40000.0
2008-01-14 10:20:00,16.77,16.77,16.75,16.76,93600.0,13.3831,13.3831,13.3672,13.3751,93600.0
2008-01-14 10:30:00,16.77,16.78,16.76,16.78,58000.0,13.3831,13.3911,13.3751,13.3911,58000.0
2008-01-14 10:40:00,16.78,16.78,16.75,16.77,120000.0,13.3911,13.3911,13.3672,13.3831,120000.0
2008-01-14 10:50:00,16.77,16.79,16.75,16.79,106000.0,13.3831,13.3991,13.3672,13.3991,106000.0
2008-01-14 11:00:00,16.79,16.82,16.79,16.81,112000.0,13.3991,13.423,13.3991,13.415,112000.0
2008-01-14 11:10:00,16.81,16.81,16.78,16.79,55200.0,13.415,13.415,13.3911,13.3991,55200.0
2008-01-14 11:20:00,16.78,16.8,16.78,16.79,53600.0,13.3911,13.4071,13.3911,13.3991,53600.0
2008-01-14 11:30:00,16.79,16.79,16.76,16.76,48400.0,13.3991,13.3991,13.3751,13.3751,48400.0
2008-01-14 11:40:00,16.76,16.77,16.75,16.77,31200.0,13.3751,13.3831,13.3672,13.3831,31200.0
2008-01-14 11:50:00,16.77,16.79,16.76,16.77,46400.0,13.3831,13.3991,13.3751,13.3831,46400.0
2008-01-14 12:00:00,16.77,16.77,16.74,16.74,254400.0,13.3831,13.3831,13.3592,13.3592,254400.0
2008-01-14 12:10:00,16.74,16.74,16.72,16.74,55200.0,13.3592,13.3592,13.3432,13.3592,55200.0
2008-01-14 12:20:00,16.74,16.75,16.73,16.73,33200.0,13.3592,13.3672,13.3512,13.3512,33200.0
2008-01-14 12:30:00,16.73,16.75,16.73,16.74,34800.0,13.3512,13.3672,13.3512,13.3592,34800.0
2008-01-14 12:40:00,16.74,16.74,16.72,16.73,20400.0,13.3592,13.3592,13.3432,13.3512,20400.0
2008-01-14 12:50:00,16.73,16.76,16.73,16.75,57600.0,13.3512,13.3751,13.3512,13.3672,57600.0
2008-01-14 13:00:00,16.75,16.76,16.74,16.76,30000.0,13.3672,13.3751,13.3592,13.3751,30000.0
2008-01-14 13:10:00,16.77,16.77,16.74,16.75,15600.0,13.3831,13.3831,13.3592,13.3672,15600.0
2008-01-14 13:20:00,16.75,16.77,16.74,16.74,82800.0,13.3672,13.3831,13.3592,13.3592,82800.0
2008-01-14 13:30:00,16.75,16.78,16.74,16.77,64000.0,13.3672,13.3911,13.3592,13.3831,64000.0
2008-01-14 13:40:00,16.77,16.8,16.76,16.79,108000.0,13.3831,13.4071,13.3751,13.3991,108000.0
2008-01-14 13:50:00,16.78,16.8,16.78,16.79,94400.0,13.3911,13.4071,13.3911,13.3991,94400.0
2008-01-14 14:00:00,16.8,16.8,16.78,16.78,58800.0,13.4071,13.4071,13.3911,13.3911,58800.0
2008-01-14 14:10:00,16.78,16.78,16.75,16.77,86800.0,13.3911,13.3911,13.3672,13.3831,86800.0
2008-01-14 14:20:00,16.76,16.78,16.76,16.78,81200.0,13.3751,13.3911,13.3751,13.3911,81200.0
2008-01-14 14:30:00,16.78,16.83,16.78,16.82,124400.0,13.3911,13.431,13.3911,13.423,124400.0
2008-01-14 14:40:00,16.83,16.83,16.81,16.82,81600.0,13.431,13.431,13.415,13.423,81600.0
2008-01-14 14:50:00,16.82,16.83,16.79,16.83,97600.0,13.423,13.431,13.3991,13.431,97600.0
2008-01-14 15:00:00,16.83,16.85,16.82,16.82,91200.0,13.431,13.447,13.423,13.423,91200.0
2008-01-14 15:10:00,16.83,16.83,16.79,16.8,81200.0,13.431,13.431,13.3991,13.4071,81200.0
2008-01-14 15:20:00,16.8,16.81,16.78,16.8,132000.0,13.4071,13.415,13.3911,13.4071,132000.0
2008-01-14 15:30:00,16.8,16.82,16.79,16.82,124800.0,13.4071,13.423,13.3991,13.423,124800.0
2008-01-14 15:40:00,16.82,16.85,16.81,16.83,68000.0,13.423,13.447,13.415,13.431,68000.0
2008-01-14 15:50:00,16.84,16.84,16.81,16.82,162400.0,13.439,13.439,13.415,13.423,162400.0
2008-01-14 16:00:00,16.82,16.82,16.59,16.63,30400.0,13.423,13.423,13.2395,13.2714,30400.0
2008-01-14 16:10:00,16.63,16.8,16.6,16.78,59200.0,13.2714,13.4071,13.2475,13.3911,59200.0
2008-01-15 09:30:00,16.66,16.68,16.61,16.64,53600.0,13.2953,13.3113,13.2554,13.2794,53600.0
2008-01-15 09:40:00,16.65,16.67,16.63,16.67,33200.0,13.2874,13.3033,13.2714,13.3033,33200.0
2008-01-15 09:50:00,16.66,16.68,16.64,16.65,214000.0,13.2953,13.3113,13.2794,13.2874,214000.0
2008-01-15 10:00:00,16.65,16.67,16.61,16.61,144400.0,13.2874,13.3033,13.2554,13.2554,144400.0
2008-01-15 10:10:00,16.61,16.62,16.56,16.56,73600.0,13.2554,13.2634,13.2155,13.2155,73600.0
2008-01-15 10:20:00,16.56,16.58,16.54,16.56,91600.0,13.2155,13.2315,13.1996,13.2155,91600.0
2008-01-15 10:30:00,16.56,16.58,16.54,16.55,77200.0,13.2155,13.2315,13.1996,13.2076,77200.0
2008-01-15 10:40:00,16.55,16.55,16.49,16.51,94400.0,13.2076,13.2076,13.1597,13.1756,94400.0
2008-01-15 10:50:00,16.51,16.53,16.49,16.52,60400.0,13.1756,13.1916,13.1597,13.1836,60400.0
2008-01-15 11:00:00,16.52,16.54,16.52,16.53,57200.0,13.1836,13.1996,13.1836,13.1916,57200.0
2008-01-15 11:10:00,16.53,16.56,16.52,16.53,243600.0,13.1916,13.2155,13.1836,13.1916,243600.0
2008-01-15 11:20:00,16.53,16.53,16.5,16.5,130800.0,13.1916,13.1916,13.1677,13.1677,130800.0
2008-01-15 11:30:00,16.5,16.52,16.49,16.51,94800.0,13.1677,13.1836,13.1597,13.1756,94800.0
2008-01-15 11:40:00,16.51,16.51,16.47,16.48,158800.0,13.1756,13.1756,13.1437,13.1517,158800.0
2008-01-15 11:50:00,16.48,16.5,16.47,16.5,158400.0,13.1517,13.1677,13.1437,13.1677,158400.0
2008-01-15 12:00:00,16.5,16.53,16.49,16.52,128000.0,13.1677,13.1916,13.1597,13.1836,128000.0
2008-01-15 12:10:00,16.52,16.54,16.5,16.5,57600.0,13.1836,13.1996,13.1677,13.1677,57600.0
2008-01-15 12:20:00,16.51,16.54,16.5,16.53,57600.0,13.1756,13.1996,13.1677,13.1916,57600.0
2008-01-15 12:30:00,16.52,16.52,16.48,16.48,44800.0,13.1836,13.1836,13.1517,13.1517,44800.0
2008-01-15 12:40:00,16.47,16.5,16.46,16.49,47600.0,13.1437,13.1677,13.1357,13.1597,47600.0
2008-01-15 12:50:00,16.49,16.5,16.48,16.5,29200.0,13.1597,13.1677,13.1517,13.1677,29200.0
2008-01-15 13:00:00,16.5,16.54,16.49,16.54,55200.0,13.1677,13.1996,13.1597,13.1996,55200.0
2008-01-15 13:10:00,16.53,16.55,16.52,16.54,29200.0,13.1916,13.2076,13.1836,13.1996,29200.0
2008-01-15 13:20:00,16.53,16.53,16.49,16.49,37600.0,13.1916,13.1916,13.1597,13.1597,37600.0
2008-01-15 13:30:00,16.49,16.5,16.48,16.49,24800.0,13.1597,13.1677,13.1517,13.1597,24800.0
2008-01-15 13:40:00,16.49,16.5,16.46,16.48,33200.0,13.1597,13.1677,13.1357,13.1517,33200.0
2008-01-15 13:50:00,16.48,16.48,16.44,16.46,203600.0,13.1517,13.1517,13.1198,13.1357,203600.0
2008-01-15 14:00:00,16.46,16.47,16.44,16.46,119200.0,13.1357,13.1437,13.1198,13.1357,119200.0
2008-01-15 14:10:00,16.47,16.5,16.46,16.48,52000.0,13.1437,13.1677,13.1357,13.1517,52000.0
2008-01-15 14:20:00,16.49,16.49,16.45,16.46,36400.0,13.1597,13.1597,13.1278,13.1357,36400.0
2008-01-15 14:30:00,16.45,16.46,16.42,16.45,52400.0,13.1278,13.1357,13.1038,13.1278,52400.0
2008-01-15 14:40:00,16.45,16.48,16.44,16.44,48000.0,13.1278,13.1517,13.1198,13.1198,48000.0
2008-01-15 14:50:00,16.44,16.46,16.43,16.44,632000.0,13.1198,13.1357,13.1118,13.1198,632000.0
2008-01-15 15:00:00,16.44,16.44,16.41,16.43,50000.0,13.1198,13.1198,13.0958,13.1118,50000.0
2008-01-15 15:10:00,16.42,16.43,16.41,16.42,67600.0,13.1038,13.1118,13.0958,13.1038,67600.0
2008-01-15 15:20:00,16.42,16.51,16.42,16.49,63600.0,13.1038,13.1756,13.1038,13.1597,63600.0
2008-01-15 15:30:00,16.49,16.56,16.48,16.52,170000.0,13.1597,13.2155,13.1517,13.1836,170000.0
2008-01-15 15:40:00,16.51,16.52,16.48,16.5,130400.0,13.1756,13.1836,13.1517,13.1677,130400.0
2008-01-15 15:50:00,16.5,16.5,16.42,16.42,77600.0,13.1677,13.1677,13.1038,13.1038,77600.0
2008-01-15 16:00:00,16.36,16.52,16.36,16.52,28400.0,13.0559,13.1836,13.0559,13.1836,28400.0
2008-01-15 16:10:00,16.52,16.52,16.52,16.52,0.0,13.1836,13.1836,13.1836,13.1836,0.0
2008-01-16 09:30:00,16.29,16.35,16.25,16.34,186800.0,13.0001,13.0479,12.9681,13.04,186800.0
2008-01-16 09:40:00,16.34,16.4,16.34,16.39,64000.0,13.04,13.0878,13.04,13.0799,64000.0
2008-01-16 09:50:00,16.38,16.38,16.29,16.3,90400.0,13.0719,13.0719,13.0001,13.008,90400.0
2008-01-16 10:00:00,16.3,16.31,16.27,16.28,353600.0,13.008,13.016,12.9841,12.9921,353600.0
2008-01-16 10:10:00,16.29,16.29,16.21,16.24,127200.0,13.0001,13.0001,12.9362,12.9602,127200.0
2008-01-16 10:20:00,16.25,16.27,16.22,16.23,72800.0,12.9681,12.9841,12.9442,12.9522,72800.0
2008-01-16 10:30:00,16.24,16.25,16.18,16.18,144000.0,12.9602,12.9681,12.9123,12.9123,144000.0
2008-01-16 10:40:00,16.18,16.19,16.11,16.12,176400.0,12.9123,12.9203,12.8564,12.8644,176400.0
2008-01-16 10:50:00,16.11,16.14,16.08,16.13,86400.0,12.8564,12.8804,12.8325,12.8724,86400.0
2008-01-16 11:00:00,16.13,16.19,16.13,16.19,48000.0,12.8724,12.9203,12.8724,12.9203,48000.0
2008-01-16 11:10:00,16.19,16.2,16.17,16.18,71200.0,12.9203,12.9282,12.9043,12.9123,71200.0
2008-01-16 11:20:00,16.18,16.21,16.18,16.21,16400.0,12.9123,12.9362,12.9123,12.9362,16400.0
2008-01-16 11:30:00,16.22,16.22,16.16,16.16,55200.0,12.9442,12.9442,12.8963,12.8963,55200.0
2008-01-16 11:40:00,16.16,16.18,16.14,16.18,42400.0,12.8963,12.9123,12.8804,12.9123,42400.0
2008-01-16 11:50:00,16.19,16.28,16.19,16.26,258400.0,12.9203,12.9921,12.9203,12.9761,258400.0
2008-01-16 12:00:00,16.27,16.31,16.25,16.27,184800.0,12.9841,13.016,12.9681,12.9841,184800.0
2008-01-16 12:10:00,16.27,16.28,16.24,16.25,60000.0,12.9841,12.9921,12.9602,12.9681,60000.0
2008-01-16 12:20:00,16.24,16.26,16.23,16.25,48400.0,12.9602,12.9761,12.9522,12.9681,48400.0
2008-01-16 12:30:00,16.26,16.3,16.26,16.29,175200.0,12.9761,13.008,12.9761,13.0001,175200.0
2008-01-16 12:40:00,16.3,16.32,16.28,16.31,123200.0,13.008,13.024,12.9921,13.016,123200.0
2008-01-16 12:50:00,16.3,16.31,16.26,16.28,24800.0,13.008,13.016,12.9761,12.9921,24800.0
2008-01-16 13:00:00,16.27,16.3,16.27,16.29,57200.0,12.9841,13.008,12.9841,13.0001,57200.0
2008-01-16 13:10:00,16.26,16.27,16.22,16.23,102000.0,12.9761,12.9841,12.9442,12.9522,102000.0
2008-01-16 13:20:00,16.23,16.25,16.22,16.22,58800.0,12.9522,12.9681,12.9442,12.9442,58800.0
2008-01-16 13:30:00,16.22,16.28,16.21,16.25,102400.0,12.9442,12.9921,12.9362,12.9681,102400.0
2008-01-16 13:40:00,16.27,16.28,16.22,16.23,95600.0,12.9841,12.9921,12.9442,12.9522,95600.0
2008-01-16 13:50:00,16.23,16.25,16.23,16.25,39200.0,12.9522,12.9681,12.9522,12.9681,39200.0
2008-01-16 14:00:00,16.25,16.29,16.2,16.29,143600.0,12.9681,13.0001,12.9282,13.0001,143600.0
2008-01-16 14:10:00,16.29,16.31,16.28,16.29,186800.0,13.0001,13.016,12.9921,13.0001,186800.0
2008-01-16 14:20:00,16.29,16.36,16.27,16.36,524800.0,13.0001,13.0559,12.9841,13.0559,524800.0
2008-01-16 14:30:00,16.36,16.43,16.36,16.42,94400.0,13.0559,13.1118,13.0559,13.1038,94400.0
2008-01-16 14:40:00,16.41,16.43,16.38,16.39,140400.0,13.0958,13.1118,13.0719,13.0799,140400.0
2008-01-16 14:50:00,16.39,16.39,16.33,16.33,140800.0,13.0799,13.0799,13.032,13.032,140800.0
2008-01-16 15:00:00,16.32,16.36,16.31,16.34,231200.0,13.024,13.0559,13.016,13.04,231200.0
2008-01-16 15:10:00,16.35,16.41,16.33,16.4,64800.0,13.0479,13.0958,13.032,13.0878,64800.0
2008-01-16 15:20:00,16.39,16.4,16.33,16.38,125200.0,13.0799,13.0878,13.032,13.0719,125200.0
2008-01-16 15:30:00,16.38,16.4,16.27,16.28,562800.0,13.0719,13.0878,12.9841,12.9921,562800.0
2008-01-16 15:40:00,16.29,16.29,16.22,16.23,97200.0,13.0001,13.0001,12.9442,12.9522,97200.0
2008-01-16 15:50:00,16.24,16.24,16.2,16.21,85600.0,12.9602,12.9602,12.9282,12.9362,85600.0
2008-01-16 16:00:00,16.22,16.22,16.22,16.22,800.0,12.9442,12.9442,12.9442,12.9442,800.0
2008-01-16 16:10:00,16.22,16.22,16.22,16.22,0.0,12.9442,12.9442,12.9442,12.9442,0.0
2008-01-17 09:30:00,16.26,16.29,16.24,16.25,310400.0,12.9761,13.0001,12.9602,12.9681,310400.0
2008-01-17 09:40:00,16.29,16.32,16.27,16.31,56400.0,13.0001,13.024,12.9841,13.016,56400.0
2008-01-17 09:50:00,16.31,16.33,16.31,16.32,643200.0,13.016,13.032,13.016,13.024,643200.0
2008-01-17 10:00:00,16.31,16.31,16.19,16.25,282800.0,13.016,13.016,12.9203,12.9681,282800.0
2008-01-17 10:10:00,16.25,16.26,16.11,16.12,170400.0,12.9681,12.9761,12.8564,12.8644,170400.0
2008-01-17 10:20:00,16.1,16.17,16.08,16.13,98400.0,12.8484,12.9043,12.8325,12.8724,98400.0
2008-01-17 10:30:00,16.12,16.12,16.03,16.06,230800.0,12.8644,12.8644,12.7926,12.8165,230800.0
2008-01-17 10:40:00,16.07,16.13,16.04,16.13,141200.0,12.8245,12.8724,12.8006,12.8724,141200.0
2008-01-17 10:50:00,16.12,16.15,16.07,16.11,134800.0,12.8644,12.8883,12.8245,12.8564,134800.0
2008-01-17 11:00:00,16.11,16.15,16.1,16.12,71600.0,12.8564,12.8883,12.8484,12.8644,71600.0
2008-01-17 11:10:00,16.12,16.13,16.08,16.1,51200.0,12.8644,12.8724,12.8325,12.8484,51200.0
2008-01-17 11:20:00,16.1,16.11,16.06,16.07,115200.0,12.8484,12.8564,12.8165,12.8245,115200.0
2008-01-17 11:30:00,16.07,16.09,16.04,16.04,73200.0,12.8245,12.8405,12.8006,12.8006,73200.0
2008-01-17 11:40:00,16.04,16.05,15.98,16.01,168000.0,12.8006,12.8085,12.7527,12.7766,168000.0
2008-01-17 11:50:00,16.03,16.03,15.98,15.99,58800.0,12.7926,12.7926,12.7527,12.7607,58800.0
2008-01-17 12:00:00,15.99,16.0,15.93,15.93,161600.0,12.7607,12.7686,12.7128,12.7128,161600.0
2008-01-17 12:10:00,15.93,15.96,15.91,15.95,73200.0,12.7128,12.7367,12.6968,12.7287,73200.0
2008-01-17 12:20:00,15.97,15.97,15.95,15.97,39200.0,12.7447,12.7447,12.7287,12.7447,39200.0
2008-01-17 12:30:00,15.99,16.02,15.98,16.01,138800.0,12.7607,12.7846,12.7527,12.7766,138800.0
2008-01-17 12:40:00,16.01,16.03,16.0,16.02,79200.0,12.7766,12.7926,12.7686,12.7846,79200.0
2008-01-17 12:50:00,16.01,16.04,15.99,16.01,118400.0,12.7766,12.8006,12.7607,12.7766,118400.0
2008-01-17 13:00:00,15.98,16.0,15.96,16.0,80800.0,12.7527,12.7686,12.7367,12.7686,80800.0
2008-01-17 13:10:00,15.99,16.06,15.97,16.03,54000.0,12.7607,12.8165,12.7447,12.7926,54000.0
2008-01-17 13:20:00,16.02,16.04,16.01,16.04,38800.0,12.7846,12.8006,12.7766,12.8006,38800.0
2008-01-17 13:30:00,16.04,16.07,16.04,16.07,42400.0,12.8006,12.8245,12.8006,12.8245,42400.0
2008-01-17 13:40:00,16.08,16.09,16.01,16.02,43600.0,12.8325,12.8405,12.7766,12.7846,43600.0
2008-01-17 13:50:00,16.01,16.04,16.0,16.01,318800.0,12.7766,12.8006,12.7686,12.7766,318800.0
2008-01-17 14:00:00,16.02,16.03,15.99,16.0,203200.0,12.7846,12.7926,12.7607,12.7686,203200.0
2008-01-17 14:10:00,15.98,15.98,15.93,15.94,24000.0,12.7527,12.7527,12.7128,12.7208,24000.0
2008-01-17 14:20:00,15.96,15.98,15.91,15.92,73600.0,12.7367,12.7527,12.6968,12.7048,73600.0
2008-01-17 14:30:00,15.92,15.93,15.89,15.9,70800.0,12.7048,12.7128,12.6808,12.6888,70800.0
2008-01-17 14:40:00,15.9,15.95,15.87,15.94,80000.0,12.6888,12.7287,12.6649,12.7208,80000.0
2008-01-17 14:50:00,15.94,15.97,15.94,15.95,137200.0,12.7208,12.7447,12.7208,12.7287,137200.0
2008-01-17 15:00:00,15.93,15.99,15.9,15.96,190800.0,12.7128,12.7607,12.6888,12.7367,190800.0
2008-01-17 15:10:00,15.97,15.99,15.94,15.95,56400.0,12.7447,12.7607,12.7208,12.7287,56400.0
2008-01-17 15:20:00,15.94,15.94,15.84,15.85,81600.0,12.7208,12.7208,12.6409,12.6489,81600.0
2008-01-17 15:30:00,15.84,15.85,15.78,15.85,351200.0,12.6409,12.6489,12.5931,12.6489,351200.0
2008-01-17 15:40:00,15.84,15.85,15.76,15.78,123200.0,12.6409,12.6489,12.5771,12.5931,123200.0
2008-01-17 15:50:00,15.78,15.81,15.77,15.81,126000.0,12.5931,12.617,12.5851,12.617,126000.0
2008-01-17 16:00:00,15.8,15.8,15.8,15.8,400.0,12.609,12.609,12.609,12.609,400.0
2008-01-17 16:10:00,15.8,15.8,15.8,15.8,0.0,12.609,12.609,12.609,12.609,0.0
2008-01-18 09:30:00,15.93,15.95,15.87,15.93,254800.0,12.7128,12.7287,12.6649,12.7128,254800.0
2008-01-18 09:40:00,15.95,15.97,15.91,15.93,121200.0,12.7287,12.7447,12.6968,12.7128,121200.0
2008-01-18 09:50:00,15.92,15.93,15.87,15.88,225600.0,12.7048,12.7128,12.6649,12.6729,225600.0
2008-01-18 10:00:00,15.88,15.95,15.87,15.94,198800.0,12.6729,12.7287,12.6649,12.7208,198800.0
2008-01-18 10:10:00,15.95,16.02,15.95,15.98,183200.0,12.7287,12.7846,12.7287,12.7527,183200.0
2008-01-18 10:20:00,15.98,15.99,15.97,15.98,127200.0,12.7527,12.7607,12.7447,12.7527,127200.0
2008-01-18 10:30:00,15.99,15.99,15.93,15.93,46800.0,12.7607,12.7607,12.7128,12.7128,46800.0
2008-01-18 10:40:00,15.93,15.95,15.9,15.92,68000.0,12.7128,12.7287,12.6888,12.7048,68000.0
2008-01-18 10:50:00,15.93,15.94,15.88,15.9,96000.0,12.7128,12.7208,12.6729,12.6888,96000.0
2008-01-18 11:00:00,15.9,15.91,15.83,15.84,138400.0,12.6888,12.6968,12.633,12.6409,138400.0
2008-01-18 11:10:00,15.84,15.87,15.77,15.81,197200.0,12.6409,12.6649,12.5851,12.617,197200.0
2008-01-18 11:20:00,15.81,15.81,15.75,15.8,216400.0,12.617,12.617,12.5691,12.609,216400.0
2008-01-18 11:30:00,15.81,15.83,15.76,15.79,116400.0,12.617,12.633,12.5771,12.601,116400.0
2008-01-18 11:40:00,15.79,15.79,15.67,15.69,585200.0,12.601,12.601,12.5053,12.5212,585200.0
2008-01-18 11:50:00,15.69,15.71,15.6,15.62,859200.0,12.5212,12.5372,12.4494,12.4654,859200.0
2008-01-18 12:00:00,15.62,15.7,15.61,15.69,187200.0,12.4654,12.5292,12.4574,12.5212,187200.0
2008-01-18 12:10:00,15.7,15.72,15.69,15.7,142800.0,12.5292,12.5452,12.5212,12.5292,142800.0
2008-01-18 12:20:00,15.7,15.76,15.67,15.76,151600.0,12.5292,12.5771,12.5053,12.5771,151600.0
2008-01-18 12:30:00,15.76,15.81,15.75,15.77,189600.0,12.5771,12.617,12.5691,12.5851,189600.0
2008-01-18 12:40:00,15.77,15.79,15.74,15.79,100000.0,12.5851,12.601,12.5611,12.601,100000.0
2008-01-18 12:50:00,15.79,15.8,15.74,15.77,140000.0,12.601,12.609,12.5611,12.5851,140000.0
2008-01-18 13:00:00,15.77,15.81,15.76,15.79,108000.0,12.5851,12.617,12.5771,12.601,108000.0
2008-01-18 13:10:00,15.78,15.79,15.69,15.7,116400.0,12.5931,12.601,12.5212,12.5292,116400.0
2008-01-18 13:20:00,15.69,15.72,15.67,15.71,118000.0,12.5212,12.5452,12.5053,12.5372,118000.0
2008-01-18 13:30:00,15.71,15.75,15.69,15.69,130800.0,12.5372,12.5691,12.5212,12.5212,130800.0
2008-01-18 13:40:00,15.68,15.77,15.68,15.74,172000.0,12.5133,12.5851,12.5133,12.5611,172000.0
2008-01-18 13:50:00,15.74,15.75,15.7,15.72,147200.0,12.5611,12.5691,12.5292,12.5452,147200.0
2008-01-18 14:00:00,15.72,15.75,15.7,15.74,317200.0,12.5452,12.5691,12.5292,12.5611,317200.0
2008-01-18 14:10:00,15.74,15.79,15.73,15.77,108800.0,12.5611,12.601,12.5532,12.5851,108800.0
2008-01-18 14:20:00,15.77,15.77,15.71,15.74,140800.0,12.5851,12.5851,12.5372,12.5611,140800.0
2008-01-18 14:30:00,15.73,15.74,15.67,15.71,190400.0,12.5532,12.5611,12.5053,12.5372,190400.0
2008-01-18 14:40:00,15.7,15.71,15.67,15.68,139200.0,12.5292,12.5372,12.5053,12.5133,139200.0
2008-01-18 14:50:00,15.68,15.73,15.66,15.73,178400.0,12.5133,12.5532,12.4973,12.5532,178400.0
2008-01-18 15:00:00,15.74,15.78,15.68,15.78,287600.0,12.5611,12.5931,12.5133,12.5931,287600.0
2008-01-18 15:10:00,15.78,15.8,15.74,15.75,249600.0,12.5931,12.609,12.5611,12.5691,249600.0
2008-01-18 15:20:00,15.75,15.76,15.69,15.7,329200.0,12.5691,12.5771,12.5212,12.5292,329200.0
2008-01-18 15:30:00,15.7,15.73,15.7,15.71,384800.0,12.5292,12.5532,12.5292,12.5372,384800.0
2008-01-18 15:40:00,15.72,15.8,15.69,15.79,405600.0,12.5452,12.609,12.5212,12.601,405600.0
2008-01-18 15:50:00,15.79,15.79,15.75,15.76,374400.0,12.601,12.601,12.5691,12.5771,374400.0
2008-01-18 16:00:00,15.76,15.76,15.76,15.76,400.0,12.5771,12.5771,12.5771,12.5771,400.0
2008-01-18 16:10:00,15.76,15.76,15.76,15.76,0.0,12.5771,12.5771,12.5771,12.5771,0.0
2008-01-22 09:30:00,14.97,15.22,13.9,15.13,1057200.0,11.9467,12.1462,11.0927,12.0743,1057200.0
2008-01-22 09:40:00,15.17,15.32,12.21,15.31,375600.0,12.1063,12.226,9.7441,12.218,375600.0
2008-01-22 09:50:00,15.33,15.4,15.22,15.25,202800.0,12.2339,12.2898,12.1462,12.1701,202800.0
2008-01-22 10:00:00,15.24,15.35,15.24,15.34,1140400.0,12.1621,12.2499,12.1621,12.2419,1140400.0
2008-01-22 10:10:00,15.35,15.4,15.28,15.4,392800.0,12.2499,12.2898,12.194,12.2898,392800.0
2008-01-22 10:20:00,15.38,15.52,15.38,15.49,162400.0,12.2738,12.3856,12.2738,12.3616,162400.0
2008-01-22 10:30:00,15.49,15.49,15.42,15.47,144800.0,12.3616,12.3616,12.3058,12.3457,144800.0
2008-01-22 10:40:00,15.47,15.53,15.42,15.42,106800.0,12.3457,12.3936,12.3058,12.3058,106800.0
2008-01-22 10:50:00,15.42,15.47,15.38,15.42,77600.0,12.3058,12.3457,12.2738,12.3058,77600.0
2008-01-22 11:00:00,15.43,15.57,15.43,15.57,174000.0,12.3138,12.4255,12.3138,12.4255,174000.0
2008-01-22 11:10:00,15.58,15.6,15.52,15.52,83600.0,12.4335,12.4494,12.3856,12.3856,83600.0
2008-01-22 11:20:00,15.52,15.52,15.46,15.46,152000.0,12.3856,12.3856,12.3377,12.3377,152000.0
2008-01-22 11:30:00,15.47,15.47,15.37,15.39,127200.0,12.3457,12.3457,12.2659,12.2818,127200.0
2008-01-22 11:40:00,15.39,15.45,15.39,15.44,444000.0,12.2818,12.3297,12.2818,12.3217,444000.0
2008-01-22 11:50:00,15.45,15.49,15.4,15.4,135200.0,12.3297,12.3616,12.2898,12.2898,135200.0
2008-01-22 12:00:00,15.41,15.51,15.4,15.51,72800.0,12.2978,12.3776,12.2898,12.3776,72800.0
2008-01-22 12:10:00,15.5,15.54,15.43,15.43,171600.0,12.3696,12.4015,12.3138,12.3138,171600.0
2008-01-22 12:20:00,15.42,15.48,15.41,15.45,212400.0,12.3058,12.3537,12.2978,12.3297,212400.0
2008-01-22 12:30:00,15.45,15.46,15.43,15.46,177600.0,12.3297,12.3377,12.3138,12.3377,177600.0
2008-01-22 12:40:00,15.45,15.47,15.4,15.45,193200.0,12.3297,12.3457,12.2898,12.3297,193200.0
2008-01-22 12:50:00,15.46,15.51,15.45,15.51,82800.0,12.3377,12.3776,12.3297,12.3776,82800.0
2008-01-22 13:00:00,15.52,15.58,15.52,15.56,120400.0,12.3856,12.4335,12.3856,12.4175,120400.0
2008-01-22 13:10:00,15.56,15.59,15.52,15.53,172400.0,12.4175,12.4414,12.3856,12.3936,172400.0
2008-01-22 13:20:00,15.53,15.59,15.47,15.51,112000.0,12.3936,12.4414,12.3457,12.3776,112000.0
2008-01-22 13:30:00,15.51,15.52,15.46,15.5,80400.0,12.3776,12.3856,12.3377,12.3696,80400.0
2008-01-22 13:40:00,15.51,15.55,15.45,15.49,163600.0,12.3776,12.4095,12.3297,12.3616,163600.0
2008-01-22 13:50:00,15.49,15.51,15.43,15.49,197600.0,12.3616,12.3776,12.3138,12.3616,197600.0
2008-01-22 14:00:00,15.48,15.48,15.41,15.43,92400.0,12.3537,12.3537,12.2978,12.3138,92400.0
2008-01-22 14:10:00,15.43,15.53,15.43,15.53,130400.0,12.3138,12.3936,12.3138,12.3936,130400.0
2008-01-22 14:20:00,15.53,15.54,15.49,15.49,147200.0,12.3936,12.4015,12.3616,12.3616,147200.0
2008-01-22 14:30:00,15.48,15.49,15.42,15.46,267600.0,12.3537,12.3616,12.3058,12.3377,267600.0
2008-01-22 14:40:00,15.46,15.52,15.42,15.51,216800.0,12.3377,12.3856,12.3058,12.3776,216800.0
2008-01-22 14:50:00,15.51,15.53,15.47,15.5,205200.0,12.3776,12.3936,12.3457,12.3696,205200.0
2008-01-22 15:00:00,15.5,15.58,15.47,15.56,809200.0,12.3696,12.4335,12.3457,12.4175,809200.0
2008-01-22 15:10:00,15.56,15.56,15.47,15.49,596400.0,12.4175,12.4175,12.3457,12.3616,596400.0
2008-01-22 15:20:00,15.49,15.52,15.47,15.5,610400.0,12.3616,12.3856,12.3457,12.3696,610400.0
2008-01-22 15:30:00,15.51,15.64,15.51,15.6,1152400.0,12.3776,12.4813,12.3776,12.4494,1152400.0
2008-01-22 15:40:00,15.6,15.62,15.54,15.56,320400.0,12.4494,12.4654,12.4015,12.4175,320400.0
2008-01-22 15:50:00,15.56,15.56,15.47,15.49,236000.0,12.4175,12.4175,12.3457,12.3616,236000.0
2008-01-22 16:00:00,15.49,15.49,15.49,15.49,5200.0,12.3616,12.3616,12.3616,12.3616,5200.0
2008-01-22 16:10:00,15.49,15.49,15.49,15.49,0.0,12.3616,12.3616,12.3616,12.3616,0.0
2008-01-23 09:30:00,15.03,15.15,14.88,15.06,132000.0,11.9945,12.0903,11.8748,12.0185,132000.0
2008-01-23 09:40:00,15.06,15.09,15.03,15.09,135200.0,12.0185,12.0424,11.9945,12.0424,135200.0
2008-01-23 09:50:00,15.07,15.2,15.05,15.16,148400.0,12.0265,12.1302,12.0105,12.0983,148400.0
2008-01-23 10:00:00,15.18,15.22,15.14,15.15,277600.0,12.1142,12.1462,12.0823,12.0903,277600.0
2008-01-23 10:10:00,15.17,15.33,15.17,15.32,128000.0,12.1063,12.2339,12.1063,12.226,128000.0
2008-01-23 10:20:00,15.31,15.34,15.24,15.24,106000.0,12.218,12.2419,12.1621,12.1621,106000.0
2008-01-23 10:30:00,15.24,15.26,15.17,15.22,148000.0,12.1621,12.1781,12.1063,12.1462,148000.0
2008-01-23 10:40:00,15.22,15.23,15.13,15.21,284000.0,12.1462,12.1541,12.0743,12.1382,284000.0
2008-01-23 10:50:00,15.21,15.21,15.13,15.19,458000.0,12.1382,12.1382,12.0743,12.1222,458000.0
2008-01-23 11:00:00,15.19,15.21,15.13,15.13,362800.0,12.1222,12.1382,12.0743,12.0743,362800.0
2008-01-23 11:10:00,15.15,15.17,15.12,15.15,138800.0,12.0903,12.1063,12.0664,12.0903,138800.0
2008-01-23 11:20:00,15.15,15.2,15.12,15.13,451600.0,12.0903,12.1302,12.0664,12.0743,451600.0
2008-01-23 11:30:00,15.13,15.13,15.0,15.06,390400.0,12.0743,12.0743,11.9706,12.0185,390400.0
2008-01-23 11:40:00,15.07,15.07,14.99,15.02,126000.0,12.0265,12.0265,11.9626,11.9866,126000.0
2008-01-23 11:50:00,15.02,15.06,15.01,15.02,158000.0,11.9866,12.0185,11.9786,11.9866,158000.0
2008-01-23 12:00:00,14.99,15.02,14.97,14.98,154800.0,11.9626,11.9866,11.9467,11.9546,154800.0
2008-01-23 12:10:00,14.98,15.05,14.95,15.04,96400.0,11.9546,12.0105,11.9307,12.0025,96400.0
2008-01-23 12:20:00,15.04,15.06,15.02,15.03,172400.0,12.0025,12.0185,11.9866,11.9945,172400.0
2008-01-23 12:30:00,15.03,15.03,14.88,14.88,85200.0,11.9945,11.9945,11.8748,11.8748,85200.0
2008-01-23 12:40:00,14.89,14.93,14.8,14.88,151200.0,11.8828,11.9147,11.811,11.8748,151200.0
2008-01-23 12:50:00,14.89,14.93,14.87,14.9,105200.0,11.8828,11.9147,11.8668,11.8908,105200.0
2008-01-23 13:00:00,14.9,14.96,14.89,14.89,228400.0,11.8908,11.9387,11.8828,11.8828,228400.0
2008-01-23 13:10:00,14.89,14.94,14.84,14.94,192800.0,11.8828,11.9227,11.8429,11.9227,192800.0
2008-01-23 13:20:00,14.95,15.02,14.95,14.98,354800.0,11.9307,11.9866,11.9307,11.9546,354800.0
2008-01-23 13:30:00,14.98,15.05,14.93,15.01,188800.0,11.9546,12.0105,11.9147,11.9786,188800.0
2008-01-23 13:40:00,15.01,15.09,14.99,15.08,126400.0,11.9786,12.0424,11.9626,12.0344,126400.0
2008-01-23 13:50:00,15.08,15.1,15.05,15.07,128800.0,12.0344,12.0504,12.0105,12.0265,128800.0
2008-01-23 14:00:00,15.07,15.14,15.03,15.13,110800.0,12.0265,12.0823,11.9945,12.0743,110800.0
2008-01-23 14:10:00,15.13,15.17,15.09,15.09,159600.0,12.0743,12.1063,12.0424,12.0424,159600.0
2008-01-23 14:20:00,15.1,15.24,15.09,15.23,270800.0,12.0504,12.1621,12.0424,12.1541,270800.0
2008-01-23 14:30:00,15.22,15.22,15.15,15.2,134800.0,12.1462,12.1462,12.0903,12.1302,134800.0
2008-01-23 14:40:00,15.21,15.21,15.09,15.12,232000.0,12.1382,12.1382,12.0424,12.0664,232000.0
2008-01-23 14:50:00,15.12,15.17,15.06,15.17,117600.0,12.0664,12.1063,12.0185,12.1063,117600.0
2008-01-23 15:00:00,15.17,15.33,15.15,15.33,211200.0,12.1063,12.2339,12.0903,12.2339,211200.0
2008-01-23 15:10:00,15.33,15.38,15.31,15.34,204800.0,12.2339,12.2738,12.218,12.2419,204800.0
2008-01-23 15:20:00,15.35,15.49,15.33,15.47,259600.0,12.2499,12.3616,12.2339,12.3457,259600.0
2008-01-23 15:30:00,15.47,15.57,15.46,15.56,268800.0,12.3457,12.4255,12.3377,12.4175,268800.0
2008-01-23 15:40:00,15.56,15.6,15.48,15.59,182400.0,12.4175,12.4494,12.3537,12.4414,182400.0
2008-01-23 15:50:00,15.53,15.64,15.51,15.6,93200.0,12.3936,12.4813,12.3776,12.4494,93200.0
2008-01-23 16:00:00,15.6,15.67,15.59,15.65,39200.0,12.4494,12.5053,12.4414,12.4893,39200.0
2008-01-23 16:10:00,15.65,15.65,15.65,15.65,0.0,12.4893,12.4893,12.4893,12.4893,0.0
2008-01-24 09:30:00,15.67,15.75,15.67,15.72,71600.0,12.5053,12.5691,12.5053,12.5452,71600.0
2008-01-24 09:40:00,15.71,15.8,15.71,15.79,117600.0,12.5372,12.609,12.5372,12.601,117600.0
2008-01-24 09:50:00,15.8,15.83,15.78,15.79,222800.0,12.609,12.633,12.5931,12.601,222800.0
2008-01-24 10:00:00,15.78,15.85,15.78,15.79,344800.0,12.5931,12.6489,12.5931,12.601,344800.0
2008-01-24 10:10:00,15.8,15.81,15.68,15.69,133200.0,12.609,12.617,12.5133,12.5212,133200.0
2008-01-24 10:20:00,15.69,15.72,15.63,15.72,245600.0,12.5212,12.5452,12.4734,12.5452,245600.0
2008-01-24 10:30:00,15.72,15.78,15.67,15.78,154000.0,12.5452,12.5931,12.5053,12.5931,154000.0
2008-01-24 10:40:00,15.78,15.79,15.73,15.77,496400.0,12.5931,12.601,12.5532,12.5851,496400.0
2008-01-24 10:50:00,15.77,15.78,15.72,15.72,126800.0,12.5851,12.5931,12.5452,12.5452,126800.0
2008-01-24 11:00:00,15.72,15.73,15.68,15.72,103200.0,12.5452,12.5532,12.5133,12.5452,103200.0
2008-01-24 11:10:00,15.72,15.78,15.72,15.76,96800.0,12.5452,12.5931,12.5452,12.5771,96800.0
2008-01-24 11:20:00,15.76,15.81,15.74,15.81,82000.0,12.5771,12.617,12.5611,12.617,82000.0
2008-01-24 11:30:00,15.81,15.81,15.76,15.79,66800.0,12.617,12.617,12.5771,12.601,66800.0
2008-01-24 11:40:00,15.78,15.83,15.78,15.8,172800.0,12.5931,12.633,12.5931,12.609,172800.0
2008-01-24 11:50:00,15.81,15.82,15.77,15.77,48400.0,12.617,12.625,12.5851,12.5851,48400.0
2008-01-24 12:00:00,15.76,15.79,15.76,15.77,71200.0,12.5771,12.601,12.5771,12.5851,71200.0
2008-01-24 12:10:00,15.78,15.78,15.75,15.77,88800.0,12.5931,12.5931,12.5691,12.5851,88800.0
2008-01-24 12:20:00,15.77,15.78,15.71,15.72,106800.0,12.5851,12.5931,12.5372,12.5452,106800.0
2008-01-24 12:30:00,15.72,15.74,15.68,15.68,74400.0,12.5452,12.5611,12.5133,12.5133,74400.0
2008-01-24 12:40:00,15.68,15.72,15.68,15.71,85600.0,12.5133,12.5452,12.5133,12.5372,85600.0
2008-01-24 12:50:00,15.72,15.76,15.71,15.75,51200.0,12.5452,12.5771,12.5372,12.5691,51200.0
2008-01-24 13:00:00,15.76,15.76,15.69,15.7,114800.0,12.5771,12.5771,12.5212,12.5292,114800.0
2008-01-24 13:10:00,15.69,15.76,15.69,15.74,94400.0,12.5212,12.5771,12.5212,12.5611,94400.0
2008-01-24 13:20:00,15.74,15.76,15.71,15.71,362000.0,12.5611,12.5771,12.5372,12.5372,362000.0
2008-01-24 13:30:00,15.72,15.73,15.7,15.73,59600.0,12.5452,12.5532,12.5292,12.5532,59600.0
2008-01-24 13:40:00,15.73,15.78,15.72,15.78,148400.0,12.5532,12.5931,12.5452,12.5931,148400.0
2008-01-24 13:50:00,15.78,15.81,15.77,15.78,102400.0,12.5931,12.617,12.5851,12.5931,102400.0
2008-01-24 14:00:00,15.78,15.82,15.76,15.82,82400.0,12.5931,12.625,12.5771,12.625,82400.0
2008-01-24 14:10:00,15.82,15.83,15.78,15.79,126000.0,12.625,12.633,12.5931,12.601,126000.0
2008-01-24 14:20:00,15.79,15.87,15.79,15.85,159600.0,12.601,12.6649,12.601,12.6489,159600.0
2008-01-24 14:30:00,15.85,15.89,15.83,15.89,323200.0,12.6489,12.6808,12.633,12.6808,323200.0
2008-01-24 14:40:00,15.89,15.9,15.83,15.83,204400.0,12.6808,12.6888,12.633,12.633,204400.0
2008-01-24 14:50:00,15.83,15.85,15.75,15.78,1116000.0,12.633,12.6489,12.5691,12.5931,1116000.0
2008-01-24 15:00:00,15.78,15.81,15.76,15.79,250400.0,12.5931,12.617,12.5771,12.601,250400.0
2008-01-24 15:10:00,15.79,15.8,15.74,15.77,75200.0,12.601,12.609,12.5611,12.5851,75200.0
2008-01-24 15:20:00,15.77,15.8,15.77,15.79,139600.0,12.5851,12.609,12.5851,12.601,139600.0
2008-01-24 15:30:00,15.8,15.83,15.79,15.81,106400.0,12.609,12.633,12.601,12.617,106400.0
2008-01-24 15:40:00,15.81,15.87,15.81,15.85,448000.0,12.617,12.6649,12.617,12.6489,448000.0
2008-01-24 15:50:00,15.85,15.87,15.83,15.86,453600.0,12.6489,12.6649,12.633,12.6569,453600.0
2008-01-24 16:00:00,15.86,15.86,15.86,15.86,1200.0,12.6569,12.6569,12.6569,12.6569,1200.0
2008-01-24 16:10:00,15.86,15.86,15.86,15.86,0.0,12.6569,12.6569,12.6569,12.6569,0.0
2008-01-25 09:30:00,16.04,16.09,15.78,16.02,833600.0,12.8006,12.8405,12.5931,12.7846,833600.0
2008-01-25 09:40:00,16.02,16.03,15.99,16.02,63200.0,12.7846,12.7926,12.7607,12.7846,63200.0
2008-01-25 09:50:00,16.02,16.02,15.99,16.0,291600.0,12.7846,12.7846,12.7607,12.7686,291600.0
2008-01-25 10:00:00,16.0,16.01,15.97,15.97,42800.0,12.7686,12.7766,12.7447,12.7447,42800.0
2008-01-25 10:10:00,15.98,16.0,15.97,16.0,74400.0,12.7527,12.7686,12.7447,12.7686,74400.0
2008-01-25 10:20:00,16.0,16.0,15.94,15.97,37600.0,12.7686,12.7686,12.7208,12.7447,37600.0
2008-01-25 10:30:00,15.95,15.96,15.88,15.93,114400.0,12.7287,12.7367,12.6729,12.7128,114400.0
2008-01-25 10:40:00,15.93,15.96,15.89,15.96,107600.0,12.7128,12.7367,12.6808,12.7367,107600.0
2008-01-25 10:50:00,15.94,15.95,15.87,15.88,158400.0,12.7208,12.7287,12.6649,12.6729,158400.0
2008-01-25 11:00:00,15.88,15.9,15.85,15.89,216400.0,12.6729,12.6888,12.6489,12.6808,216400.0
2008-01-25 11:10:00,15.89,15.92,15.86,15.91,148000.0,12.6808,12.7048,12.6569,12.6968,148000.0
2008-01-25 11:20:00,15.91,15.92,15.83,15.85,109600.0,12.6968,12.7048,12.633,12.6489,109600.0
2008-01-25 11:30:00,15.85,15.94,15.85,15.9,46400.0,12.6489,12.7208,12.6489,12.6888,46400.0
2008-01-25 11:40:00,15.91,15.92,15.88,15.88,65600.0,12.6968,12.7048,12.6729,12.6729,65600.0
2008-01-25 11:50:00,15.88,15.9,15.87,15.9,86400.0,12.6729,12.6888,12.6649,12.6888,86400.0
2008-01-25 12:00:00,15.9,15.92,15.87,15.88,24800.0,12.6888,12.7048,12.6649,12.6729,24800.0
2008-01-25 12:10:00,15.87,15.88,15.86,15.87,31200.0,12.6649,12.6729,12.6569,12.6649,31200.0
2008-01-25 12:20:00,15.87,15.88,15.85,15.86,63200.0,12.6649,12.6729,12.6489,12.6569,63200.0
2008-01-25 12:30:00,15.86,15.86,15.83,15.83,112400.0,12.6569,12.6569,12.633,12.633,112400.0
2008-01-25 12:40:00,15.83,15.85,15.79,15.79,123200.0,12.633,12.6489,12.601,12.601,123200.0
2008-01-25 12:50:00,15.79,15.8,15.72,15.74,176400.0,12.601,12.609,12.5452,12.5611,176400.0
2008-01-25 13:00:00,15.74,15.77,15.7,15.72,83200.0,12.5611,12.5851,12.5292,12.5452,83200.0
2008-01-25 13:10:00,15.74,15.79,15.74,15.78,96000.0,12.5611,12.601,12.5611,12.5931,96000.0
2008-01-25 13:20:00,15.78,15.79,15.71,15.72,75200.0,12.5931,12.601,12.5372,12.5452,75200.0
2008-01-25 13:30:00,15.72,15.72,15.65,15.69,79200.0,12.5452,12.5452,12.4893,12.5212,79200.0
2008-01-25 13:40:00,15.7,15.7,15.63,15.64,204400.0,12.5292,12.5292,12.4734,12.4813,204400.0
2008-01-25 13:50:00,15.64,15.66,15.59,15.65,135600.0,12.4813,12.4973,12.4414,12.4893,135600.0
2008-01-25 14:00:00,15.63,15.65,15.62,15.64,66000.0,12.4734,12.4893,12.4654,12.4813,66000.0
2008-01-25 14:10:00,15.64,15.7,15.64,15.65,107600.0,12.4813,12.5292,12.4813,12.4893,107600.0
2008-01-25 14:20:00,15.65,15.7,15.63,15.65,256000.0,12.4893,12.5292,12.4734,12.4893,256000.0
2008-01-25 14:30:00,15.67,15.7,15.67,15.68,293200.0,12.5053,12.5292,12.5053,12.5133,293200.0
2008-01-25 14:40:00,15.68,15.69,15.63,15.63,221600.0,12.5133,12.5212,12.4734,12.4734,221600.0
2008-01-25 14:50:00,15.63,15.66,15.6,15.65,34800.0,12.4734,12.4973,12.4494,12.4893,34800.0
2008-01-25 15:00:00,15.65,15.67,15.63,15.64,86000.0,12.4893,12.5053,12.4734,12.4813,86000.0
2008-01-25 15:10:00,15.65,15.73,15.63,15.73,81200.0,12.4893,12.5532,12.4734,12.5532,81200.0
2008-01-25 15:20:00,15.73,15.75,15.69,15.71,48000.0,12.5532,12.5691,12.5212,12.5372,48000.0
2008-01-25 15:30:00,15.71,15.75,15.68,15.7,95600.0,12.5372,12.5691,12.5133,12.5292,95600.0
2008-01-25 15:40:00,15.71,15.72,15.61,15.61,72000.0,12.5372,12.5452,12.4574,12.4574,72000.0
2008-01-25 15:50:00,15.6,15.63,15.59,15.63,102000.0,12.4494,12.4734,12.4414,12.4734,102000.0
2008-01-25 16:00:00,15.63,15.63,15.63,15.63,400.0,12.4734,12.4734,12.4734,12.4734,400.0
2008-01-25 16:10:00,15.63,15.63,15.63,15.63,0.0,12.4734,12.4734,12.4734,12.4734,0.0
2008-01-28 09:30:00,15.62,15.68,15.54,15.57,74800.0,12.4654,12.5133,12.4015,12.4255,74800.0
2008-01-28 09:40:00,15.56,15.62,15.54,15.62,136000.0,12.4175,12.4654,12.4015,12.4654,136000.0
2008-01-28 09:50:00,15.62,15.62,15.58,15.61,40800.0,12.4654,12.4654,12.4335,12.4574,40800.0
2008-01-28 10:00:00,15.6,15.6,15.51,15.52,275200.0,12.4494,12.4494,12.3776,12.3856,275200.0
2008-01-28 10:10:00,15.52,15.58,15.52,15.56,79600.0,12.3856,12.4335,12.3856,12.4175,79600.0
2008-01-28 10:20:00,15.56,15.67,15.56,15.66,96000.0,12.4175,12.5053,12.4175,12.4973,96000.0
2008-01-28 10:30:00,15.66,15.68,15.62,15.63,131200.0,12.4973,12.5133,12.4654,12.4734,131200.0
2008-01-28 10:40:00,15.64,15.7,15.62,15.69,144800.0,12.4813,12.5292,12.4654,12.5212,144800.0
2008-01-28 10:50:00,15.69,15.72,15.68,15.7,159600.0,12.5212,12.5452,12.5133,12.5292,159600.0
2008-01-28 11:00:00,15.69,15.72,15.69,15.7,44800.0,12.5212,12.5452,12.5212,12.5292,44800.0
2008-01-28 11:10:00,15.69,15.73,15.66,15.67,67600.0,12.5212,12.5532,12.4973,12.5053,67600.0
2008-01-28 11:20:00,15.66,15.71,15.66,15.7,77600.0,12.4973,12.5372,12.4973,12.5292,77600.0
2008-01-28 11:30:00,15.69,15.74,15.69,15.74,40000.0,12.5212,12.5611,12.5212,12.5611,40000.0
2008-01-28 11:40:00,15.74,15.74,15.71,15.72,41200.0,12.5611,12.5611,12.5372,12.5452,41200.0
2008-01-28 11:50:00,15.72,15.72,15.69,15.69,55200.0,12.5452,12.5452,12.5212,12.5212,55200.0
2008-01-28 12:00:00,15.69,15.71,15.65,15.66,61600.0,12.5212,12.5372,12.4893,12.4973,61600.0
2008-01-28 12:10:00,15.66,15.67,15.64,15.65,34800.0,12.4973,12.5053,12.4813,12.4893,34800.0
2008-01-28 12:20:00,15.65,15.69,15.64,15.65,62400.0,12.4893,12.5212,12.4813,12.4893,62400.0
2008-01-28 12:30:00,15.66,15.68,15.64,15.66,39600.0,12.4973,12.5133,12.4813,12.4973,39600.0
2008-01-28 12:40:00,15.66,15.72,15.65,15.72,28000.0,12.4973,12.5452,12.4893,12.5452,28000.0
2008-01-28 12:50:00,15.71,15.72,15.69,15.7,85200.0,12.5372,12.5452,12.5212,12.5292,85200.0
2008-01-28 13:00:00,15.7,15.76,15.7,15.72,93600.0,12.5292,12.5771,12.5292,12.5452,93600.0
2008-01-28 13:10:00,15.72,15.76,15.72,15.74,142400.0,12.5452,12.5771,12.5452,12.5611,142400.0
2008-01-28 13:20:00,15.76,15.78,15.73,15.73,20000.0,12.5771,12.5931,12.5532,12.5532,20000.0
2008-01-28 13:30:00,15.74,15.76,15.74,15.74,284400.0,12.5611,12.5771,12.5611,12.5611,284400.0
2008-01-28 13:40:00,15.74,15.74,15.7,15.7,85600.0,12.5611,12.5611,12.5292,12.5292,85600.0
2008-01-28 13:50:00,15.71,15.74,15.71,15.73,42400.0,12.5372,12.5611,12.5372,12.5532,42400.0
2008-01-28 14:00:00,15.74,15.76,15.74,15.76,107200.0,12.5611,12.5771,12.5611,12.5771,107200.0
2008-01-28 14:10:00,15.77,15.78,15.76,15.77,94000.0,12.5851,12.5931,12.5771,12.5851,94000.0
2008-01-28 14:20:00,15.78,15.79,15.75,15.75,42800.0,12.5931,12.601,12.5691,12.5691,42800.0
2008-01-28 14:30:00,15.76,15.79,15.76,15.79,46000.0,12.5771,12.601,12.5771,12.601,46000.0
2008-01-28 14:40:00,15.78,15.79,15.74,15.74,59600.0,12.5931,12.601,12.5611,12.5611,59600.0
2008-01-28 14:50:00,15.74,15.74,15.71,15.71,84800.0,12.5611,12.5611,12.5372,12.5372,84800.0
2008-01-28 15:00:00,15.71,15.74,15.69,15.71,142800.0,12.5372,12.5611,12.5212,12.5372,142800.0
2008-01-28 15:10:00,15.7,15.7,15.64,15.65,66000.0,12.5292,12.5292,12.4813,12.4893,66000.0
2008-01-28 15:20:00,15.66,15.7,15.65,15.68,79600.0,12.4973,12.5292,12.4893,12.5133,79600.0
2008-01-28 15:30:00,15.68,15.74,15.68,15.73,88000.0,12.5133,12.5611,12.5133,12.5532,88000.0
2008-01-28 15:40:00,15.74,15.81,15.74,15.78,93200.0,12.5611,12.617,12.5611,12.5931,93200.0
2008-01-28 15:50:00,15.78,15.81,15.77,15.81,56000.0,12.5931,12.617,12.5851,12.617,56000.0
2008-01-29 09:30:00,15.92,15.93,15.84,15.88,284400.0,12.7048,12.7128,12.6409,12.6729,284400.0
2008-01-29 09:40:00,15.88,15.88,15.79,15.83,234400.0,12.6729,12.6729,12.601,12.633,234400.0
2008-01-29 09:50:00,15.83,15.84,15.79,15.79,27200.0,12.633,12.6409,12.601,12.601,27200.0
2008-01-29 10:00:00,15.8,15.83,15.74,15.8,134000.0,12.609,12.633,12.5611,12.609,134000.0
2008-01-29 10:10:00,15.8,15.86,15.8,15.84,123600.0,12.609,12.6569,12.609,12.6409,123600.0
2008-01-29 10:20:00,15.84,15.86,15.84,15.85,312800.0,12.6409,12.6569,12.6409,12.6489,312800.0
2008-01-29 10:30:00,15.85,15.85,15.83,15.84,301200.0,12.6489,12.6489,12.633,12.6409,301200.0
2008-01-29 10:40:00,15.84,15.84,15.8,15.83,96000.0,12.6409,12.6409,12.609,12.633,96000.0
2008-01-29 10:50:00,15.83,15.84,15.81,15.83,36800.0,12.633,12.6409,12.617,12.633,36800.0
2008-01-29 11:00:00,15.82,15.87,15.82,15.86,61600.0,12.625,12.6649,12.625,12.6569,61600.0
2008-01-29 11:10:00,15.86,15.87,15.85,15.87,46000.0,12.6569,12.6649,12.6489,12.6649,46000.0
2008-01-29 11:20:00,15.87,15.87,15.84,15.85,65200.0,12.6649,12.6649,12.6409,12.6489,65200.0
2008-01-29 11:30:00,15.85,15.88,15.85,15.88,74800.0,12.6489,12.6729,12.6489,12.6729,74800.0
2008-01-29 11:40:00,15.87,15.87,15.84,15.84,69200.0,12.6649,12.6649,12.6409,12.6409,69200.0
2008-01-29 11:50:00,15.84,15.85,15.83,15.85,76400.0,12.6409,12.6489,12.633,12.6489,76400.0
2008-01-29 12:00:00,15.85,15.85,15.82,15.83,101200.0,12.6489,12.6489,12.625,12.633,101200.0
2008-01-29 12:10:00,15.83,15.84,15.81,15.81,170800.0,12.633,12.6409,12.617,12.617,170800.0
2008-01-29 12:20:00,15.81,15.83,15.77,15.78,156400.0,12.617,12.633,12.5851,12.5931,156400.0
2008-01-29 12:30:00,15.79,15.81,15.78,15.78,46800.0,12.601,12.617,12.5931,12.5931,46800.0
2008-01-29 12:40:00,15.78,15.81,15.78,15.81,102000.0,12.5931,12.617,12.5931,12.617,102000.0
2008-01-29 12:50:00,15.81,15.81,15.78,15.79,52000.0,12.617,12.617,12.5931,12.601,52000.0
2008-01-29 13:00:00,15.79,15.8,15.77,15.77,116000.0,12.601,12.609,12.5851,12.5851,116000.0
2008-01-29 13:10:00,15.78,15.8,15.78,15.79,67200.0,12.5931,12.609,12.5931,12.601,67200.0
2008-01-29 13:20:00,15.79,15.82,15.79,15.81,80800.0,12.601,12.625,12.601,12.617,80800.0
2008-01-29 13:30:00,15.81,15.84,15.81,15.83,89200.0,12.617,12.6409,12.617,12.633,89200.0
2008-01-29 13:40:00,15.83,15.84,15.8,15.82,78800.0,12.633,12.6409,12.609,12.625,78800.0
2008-01-29 13:50:00,15.83,15.83,15.79,15.8,98000.0,12.633,12.633,12.601,12.609,98000.0
2008-01-29 14:00:00,15.8,15.81,15.78,15.78,97200.0,12.609,12.617,12.5931,12.5931,97200.0
2008-01-29 14:10:00,15.79,15.81,15.77,15.81,105200.0,12.601,12.617,12.5851,12.617,105200.0
2008-01-29 14:20:00,15.8,15.83,15.79,15.83,81200.0,12.609,12.633,12.601,12.633,81200.0
2008-01-29 14:30:00,15.83,15.83,15.8,15.81,92800.0,12.633,12.633,12.609,12.617,92800.0
2008-01-29 14:40:00,15.82,15.82,15.8,15.81,97200.0,12.625,12.625,12.609,12.617,97200.0
2008-01-29 14:50:00,15.81,15.84,15.81,15.84,214000.0,12.617,12.6409,12.617,12.6409,214000.0
2008-01-29 15:00:00,15.83,15.88,15.81,15.88,162000.0,12.633,12.6729,12.617,12.6729,162000.0
2008-01-29 15:10:00,15.88,15.88,15.85,15.86,287200.0,12.6729,12.6729,12.6489,12.6569,287200.0
2008-01-29 15:20:00,15.87,15.9,15.86,15.87,130800.0,12.6649,12.6888,12.6569,12.6649,130800.0
2008-01-29 15:30:00,15.87,15.88,15.86,15.87,179200.0,12.6649,12.6729,12.6569,12.6649,179200.0
2008-01-29 15:40:00,15.87,15.88,15.84,15.85,504800.0,12.6649,12.6729,12.6409,12.6489,504800.0
2008-01-29 15:50:00,15.84,15.87,15.84,15.86,132000.0,12.6409,12.6649,12.6409,12.6569,132000.0
2008-01-29 16:00:00,15.85,15.86,15.85,15.86,632800.0,12.6489,12.6569,12.6489,12.6569,632800.0
2008-01-29 16:10:00,15.86,15.86,15.86,15.86,0.0,12.6569,12.6569,12.6569,12.6569,0.0
2008-01-30 09:30:00,15.82,15.82,15.79,15.8,17600.0,12.625,12.625,12.601,12.609,17600.0
2008-01-30 09:40:00,15.77,15.79,15.76,15.78,26800.0,12.5851,12.601,12.5771,12.5931,26800.0
2008-01-30 09:50:00,15.79,15.84,15.78,15.83,152400.0,12.601,12.6409,12.5931,12.633,152400.0
2008-01-30 10:00:00,15.83,15.85,15.81,15.85,571600.0,12.633,12.6489,12.617,12.6489,571600.0
2008-01-30 10:10:00,15.85,15.86,15.83,15.84,26800.0,12.6489,12.6569,12.633,12.6409,26800.0
2008-01-30 10:20:00,15.84,15.86,15.84,15.85,19600.0,12.6409,12.6569,12.6409,12.6489,19600.0
2008-01-30 10:30:00,15.82,15.83,15.81,15.82,32000.0,12.625,12.633,12.617,12.625,32000.0
2008-01-30 10:40:00,15.83,15.84,15.82,15.82,44000.0,12.633,12.6409,12.625,12.625,44000.0
2008-01-30 10:50:00,15.82,15.85,15.82,15.84,40800.0,12.625,12.6489,12.625,12.6409,40800.0
2008-01-30 11:00:00,15.84,15.84,15.82,15.83,19200.0,12.6409,12.6409,12.625,12.633,19200.0
2008-01-30 11:10:00,15.82,15.83,15.8,15.81,45600.0,12.625,12.633,12.609,12.617,45600.0
2008-01-30 11:20:00,15.81,15.81,15.79,15.79,27600.0,12.617,12.617,12.601,12.601,27600.0
2008-01-30 11:30:00,15.79,15.8,15.78,15.79,39200.0,12.601,12.609,12.5931,12.601,39200.0
2008-01-30 11:40:00,15.79,15.81,15.78,15.81,56400.0,12.601,12.617,12.5931,12.617,56400.0
2008-01-30 11:50:00,15.81,15.81,15.78,15.8,134400.0,12.617,12.617,12.5931,12.609,134400.0
2008-01-30 12:00:00,15.8,15.81,15.79,15.8,44400.0,12.609,12.617,12.601,12.609,44400.0
2008-01-30 12:10:00,15.8,15.81,15.8,15.8,21600.0,12.609,12.617,12.609,12.609,21600.0
2008-01-30 12:20:00,15.81,15.81,15.79,15.79,16800.0,12.617,12.617,12.601,12.601,16800.0
2008-01-30 12:30:00,15.79,15.79,15.78,15.78,11600.0,12.601,12.601,12.5931,12.5931,11600.0
2008-01-30 12:40:00,15.78,15.78,15.78,15.78,8000.0,12.5931,12.5931,12.5931,12.5931,8000.0
2008-01-30 12:50:00,15.78,15.79,15.78,15.79,38000.0,12.5931,12.601,12.5931,12.601,38000.0
2008-01-30 13:00:00,15.79,15.8,15.79,15.8,30800.0,12.601,12.609,12.601,12.609,30800.0
2008-01-30 13:10:00,15.8,15.83,15.8,15.81,155600.0,12.609,12.633,12.609,12.617,155600.0
2008-01-30 13:20:00,15.81,15.82,15.8,15.8,125600.0,12.617,12.625,12.609,12.609,125600.0
2008-01-30 13:30:00,15.8,15.8,15.79,15.79,68800.0,12.609,12.609,12.601,12.601,68800.0
2008-01-30 13:40:00,15.79,15.79,15.77,15.78,94800.0,12.601,12.601,12.5851,12.5931,94800.0
2008-01-30 13:50:00,15.77,15.8,15.77,15.78,36000.0,12.5851,12.609,12.5851,12.5931,36000.0
2008-01-30 14:00:00,15.78,15.79,15.77,15.79,104400.0,12.5931,12.601,12.5851,12.601,104400.0
2008-01-30 14:10:00,15.79,16.03,15.78,15.9,210800.0,12.601,12.7926,12.5931,12.6888,210800.0
2008-01-30 14:20:00,15.87,16.01,15.86,15.97,190800.0,12.6649,12.7766,12.6569,12.7447,190800.0
2008-01-30 14:30:00,15.97,16.0,15.87,15.92,190800.0,12.7447,12.7686,12.6649,12.7048,190800.0
2008-01-30 14:40:00,15.93,15.99,15.92,15.97,147600.0,12.7128,12.7607,12.7048,12.7447,147600.0
2008-01-30 14:50:00,15.98,16.04,15.97,16.04,119600.0,12.7527,12.8006,12.7447,12.8006,119600.0
2008-01-30 15:00:00,16.04,16.09,16.04,16.05,78000.0,12.8006,12.8405,12.8006,12.8085,78000.0
2008-01-30 15:10:00,16.05,16.06,15.96,15.98,216000.0,12.8085,12.8165,12.7367,12.7527,216000.0
2008-01-30 15:20:00,15.99,16.01,15.94,15.96,292000.0,12.7607,12.7766,12.7208,12.7367,292000.0
2008-01-30 15:30:00,15.97,15.98,15.85,15.87,620000.0,12.7447,12.7527,12.6489,12.6649,620000.0
2008-01-30 15:40:00,15.87,15.9,15.79,15.84,512000.0,12.6649,12.6888,12.601,12.6409,512000.0
2008-01-30 15:50:00,15.85,15.86,15.74,15.78,220800.0,12.6489,12.6569,12.5611,12.5931,220800.0
2008-01-30 16:00:00,15.77,15.77,15.77,15.77,400.0,12.5851,12.5851,12.5851,12.5851,400.0
2008-01-30 16:10:00,15.77,15.77,15.77,15.77,0.0,12.5851,12.5851,12.5851,12.5851,0.0
2008-01-31 09:30:00,15.51,15.58,15.51,15.57,172400.0,12.3776,12.4335,12.3776,12.4255,172400.0
2008-01-31 09:40:00,15.56,15.6,15.54,15.59,130400.0,12.4175,12.4494,12.4015,12.4414,130400.0
2008-01-31 09:50:00,15.6,15.66,15.58,15.65,118800.0,12.4494,12.4973,12.4335,12.4893,118800.0
2008-01-31 10:00:00,15.65,15.67,15.61,15.67,74000.0,12.4893,12.5053,12.4574,12.5053,74000.0
2008-01-31 10:10:00,15.67,15.68,15.63,15.63,62400.0,12.5053,12.5133,12.4734,12.4734,62400.0
2008-01-31 10:20:00,15.63,15.67,15.62,15.67,123600.0,12.4734,12.5053,12.4654,12.5053,123600.0
2008-01-31 10:30:00,15.67,15.68,15.62,15.62,77600.0,12.5053,12.5133,12.4654,12.4654,77600.0
2008-01-31 10:40:00,15.63,15.65,15.62,15.65,23600.0,12.4734,12.4893,12.4654,12.4893,23600.0
2008-01-31 10:50:00,15.63,15.71,15.63,15.71,44400.0,12.4734,12.5372,12.4734,12.5372,44400.0
2008-01-31 11:00:00,15.71,15.72,15.67,15.67,85600.0,12.5372,12.5452,12.5053,12.5053,85600.0
2008-01-31 11:10:00,15.66,15.7,15.65,15.69,198800.0,12.4973,12.5292,12.4893,12.5212,198800.0
2008-01-31 11:20:00,15.7,15.81,15.69,15.79,143200.0,12.5292,12.617,12.5212,12.601,143200.0
2008-01-31 11:30:00,15.8,15.81,15.76,15.76,128000.0,12.609,12.617,12.5771,12.5771,128000.0
2008-01-31 11:40:00,15.77,15.87,15.76,15.86,175600.0,12.5851,12.6649,12.5771,12.6569,175600.0
2008-01-31 11:50:00,15.86,15.95,15.85,15.89,270000.0,12.6569,12.7287,12.6489,12.6808,270000.0
2008-01-31 12:00:00,15.88,15.89,15.83,15.84,94400.0,12.6729,12.6808,12.633,12.6409,94400.0
2008-01-31 12:10:00,15.84,15.86,15.81,15.82,150400.0,12.6409,12.6569,12.617,12.625,150400.0
2008-01-31 12:20:00,15.82,15.85,15.8,15.84,237600.0,12.625,12.6489,12.609,12.6409,237600.0
2008-01-31 12:30:00,15.84,15.86,15.82,15.85,260800.0,12.6409,12.6569,12.625,12.6489,260800.0
2008-01-31 12:40:00,15.85,15.86,15.83,15.85,130000.0,12.6489,12.6569,12.633,12.6489,130000.0
2008-01-31 12:50:00,15.85,15.85,15.78,15.81,114800.0,12.6489,12.6489,12.5931,12.617,114800.0
2008-01-31 13:00:00,15.81,15.83,15.79,15.8,73200.0,12.617,12.633,12.601,12.609,73200.0
2008-01-31 13:10:00,15.8,15.83,15.8,15.81,109200.0,12.609,12.633,12.609,12.617,109200.0
2008-01-31 13:20:00,15.81,15.84,15.79,15.83,66800.0,12.617,12.6409,12.601,12.633,66800.0
2008-01-31 13:30:00,15.84,15.87,15.83,15.86,50400.0,12.6409,12.6649,12.633,12.6569,50400.0
2008-01-31 13:40:00,15.86,15.91,15.85,15.91,63600.0,12.6569,12.6968,12.6489,12.6968,63600.0
2008-01-31 13:50:00,15.9,15.91,15.86,15.87,48800.0,12.6888,12.6968,12.6569,12.6649,48800.0
2008-01-31 14:00:00,15.87,15.9,15.86,15.87,203600.0,12.6649,12.6888,12.6569,12.6649,203600.0
2008-01-31 14:10:00,15.87,15.93,15.87,15.93,64800.0,12.6649,12.7128,12.6649,12.7128,64800.0
2008-01-31 14:20:00,15.93,15.94,15.89,15.91,76400.0,12.7128,12.7208,12.6808,12.6968,76400.0
2008-01-31 14:30:00,15.91,15.94,15.88,15.9,124400.0,12.6968,12.7208,12.6729,12.6888,124400.0
2008-01-31 14:40:00,15.88,15.96,15.88,15.94,51200.0,12.6729,12.7367,12.6729,12.7208,51200.0
2008-01-31 14:50:00,15.95,15.98,15.91,15.97,178000.0,12.7287,12.7527,12.6968,12.7447,178000.0
2008-01-31 15:00:00,15.97,15.99,15.94,15.96,185600.0,12.7447,12.7607,12.7208,12.7367,185600.0
2008-01-31 15:10:00,15.98,16.0,15.97,15.97,60000.0,12.7527,12.7686,12.7447,12.7447,60000.0
2008-01-31 15:20:00,15.96,16.03,15.96,16.03,99600.0,12.7367,12.7926,12.7367,12.7926,99600.0
2008-01-31 15:30:00,16.02,16.04,15.99,16.04,237200.0,12.7846,12.8006,12.7607,12.8006,237200.0
2008-01-31 15:40:00,16.03,16.08,16.03,16.08,173600.0,12.7926,12.8325,12.7926,12.8325,173600.0
2008-01-31 15:50:00,16.08,16.09,15.92,15.98,439200.0,12.8325,12.8405,12.7048,12.7527,439200.0
2008-01-31 16:00:00,15.97,15.99,15.92,15.97,141200.0,12.7447,12.7607,12.7048,12.7447,141200.0
2008-01-31 16:10:00,15.97,15.97,15.97,15.97,0.0,12.7447,12.7447,12.7447,12.7447,0.0
2008-02-01 09:30:00,16.01,16.12,15.99,16.03,154000.0,12.7766,12.8644,12.7607,12.7926,154000.0
2008-02-01 09:40:00,16.01,16.09,16.01,16.09,19600.0,12.7766,12.8405,12.7766,12.8405,19600.0
2008-02-01 09:50:00,16.09,16.09,16.06,16.08,84800.0,12.8405,12.8405,12.8165,12.8325,84800.0
2008-02-01 10:00:00,16.08,16.18,16.08,16.14,236400.0,12.8325,12.9123,12.8325,12.8804,236400.0
2008-02-01 10:10:00,16.14,16.16,16.1,16.11,120800.0,12.8804,12.8963,12.8484,12.8564,120800.0
2008-02-01 10:20:00,16.11,16.12,16.04,16.07,105200.0,12.8564,12.8644,12.8006,12.8245,105200.0
2008-02-01 10:30:00,16.06,16.06,15.99,16.01,732000.0,12.8165,12.8165,12.7607,12.7766,732000.0
2008-02-01 10:40:00,16.03,16.04,15.96,15.97,188000.0,12.7926,12.8006,12.7367,12.7447,188000.0
2008-02-01 10:50:00,15.97,16.01,15.96,15.99,382000.0,12.7447,12.7766,12.7367,12.7607,382000.0
2008-02-01 11:00:00,15.97,16.01,15.97,15.99,172400.0,12.7447,12.7766,12.7447,12.7607,172400.0
2008-02-01 11:10:00,15.98,16.04,15.97,16.02,182800.0,12.7527,12.8006,12.7447,12.7846,182800.0
2008-02-01 11:20:00,16.01,16.04,16.0,16.02,194400.0,12.7766,12.8006,12.7686,12.7846,194400.0
2008-02-01 11:30:00,16.02,16.05,16.0,16.05,420400.0,12.7846,12.8085,12.7686,12.8085,420400.0
2008-02-01 11:40:00,16.05,16.07,16.04,16.07,326000.0,12.8085,12.8245,12.8006,12.8245,326000.0
2008-02-01 11:50:00,16.07,16.07,16.04,16.05,163200.0,12.8245,12.8245,12.8006,12.8085,163200.0
2008-02-01 12:00:00,16.05,16.05,16.01,16.03,260800.0,12.8085,12.8085,12.7766,12.7926,260800.0
2008-02-01 12:10:00,16.04,16.04,16.01,16.01,193600.0,12.8006,12.8006,12.7766,12.7766,193600.0
2008-02-01 12:20:00,16.01,16.04,15.99,16.01,141200.0,12.7766,12.8006,12.7607,12.7766,141200.0
2008-02-01 12:30:00,16.01,16.02,15.99,15.99,243200.0,12.7766,12.7846,12.7607,12.7607,243200.0
2008-02-01 12:40:00,15.99,16.01,15.98,15.99,221600.0,12.7607,12.7766,12.7527,12.7607,221600.0
2008-02-01 12:50:00,15.99,16.01,15.99,15.99,204000.0,12.7607,12.7766,12.7607,12.7607,204000.0
2008-02-01 13:00:00,15.99,16.04,15.99,16.03,145200.0,12.7607,12.8006,12.7607,12.7926,145200.0
2008-02-01 13:10:00,16.03,16.04,16.02,16.03,141600.0,12.7926,12.8006,12.7846,12.7926,141600.0
2008-02-01 13:20:00,16.03,16.05,16.02,16.04,128800.0,12.7926,12.8085,12.7846,12.8006,128800.0
2008-02-01 13:30:00,16.04,16.08,16.03,16.05,605200.0,12.8006,12.8325,12.7926,12.8085,605200.0
2008-02-01 13:40:00,16.05,16.08,16.05,16.07,666800.0,12.8085,12.8325,12.8085,12.8245,666800.0
2008-02-01 13:50:00,16.07,16.08,16.03,16.03,470800.0,12.8245,12.8325,12.7926,12.7926,470800.0
2008-02-01 14:00:00,16.03,16.06,16.02,16.06,363200.0,12.7926,12.8165,12.7846,12.8165,363200.0
2008-02-01 14:10:00,16.06,16.08,16.05,16.08,108800.0,12.8165,12.8325,12.8085,12.8325,108800.0
2008-02-01 14:20:00,16.08,16.1,16.07,16.1,380800.0,12.8325,12.8484,12.8245,12.8484,380800.0
2008-02-01 14:30:00,16.1,16.14,16.1,16.13,424000.0,12.8484,12.8804,12.8484,12.8724,424000.0
2008-02-01 14:40:00,16.13,16.14,16.1,16.11,444000.0,12.8724,12.8804,12.8484,12.8564,444000.0
2008-02-01 14:50:00,16.11,16.14,16.11,16.12,391200.0,12.8564,12.8804,12.8564,12.8644,391200.0
2008-02-01 15:00:00,16.12,16.16,16.11,16.15,127200.0,12.8644,12.8963,12.8564,12.8883,127200.0
2008-02-01 15:10:00,16.16,16.16,16.11,16.13,252400.0,12.8963,12.8963,12.8564,12.8724,252400.0
2008-02-01 15:20:00,16.13,16.15,16.11,16.14,219200.0,12.8724,12.8883,12.8564,12.8804,219200.0
2008-02-01 15:30:00,16.14,16.16,16.13,16.14,240000.0,12.8804,12.8963,12.8724,12.8804,240000.0
2008-02-01 15:40:00,16.15,16.17,16.13,16.15,99200.0,12.8883,12.9043,12.8724,12.8883,99200.0
2008-02-01 15:50:00,16.15,16.16,16.13,16.13,140000.0,12.8883,12.8963,12.8724,12.8724,140000.0
2008-02-01 16:00:00,16.13,16.13,16.13,16.13,800.0,12.8724,12.8724,12.8724,12.8724,800.0
2008-02-01 16:10:00,16.13,16.13,16.13,16.13,0.0,12.8724,12.8724,12.8724,12.8724,0.0
2008-02-04 09:30:00,16.12,16.15,16.11,16.12,177200.0,12.8644,12.8883,12.8564,12.8644,177200.0
2008-02-04 09:40:00,16.11,16.11,16.09,16.09,30800.0,12.8564,12.8564,12.8405,12.8405,30800.0
2008-02-04 09:50:00,16.07,16.11,16.06,16.08,53200.0,12.8245,12.8564,12.8165,12.8325,53200.0
2008-02-04 10:00:00,16.08,16.09,16.03,16.04,64400.0,12.8325,12.8405,12.7926,12.8006,64400.0
2008-02-04 10:10:00,16.05,16.08,16.04,16.08,64000.0,12.8085,12.8325,12.8006,12.8325,64000.0
2008-02-04 10:20:00,16.07,16.08,16.06,16.07,52000.0,12.8245,12.8325,12.8165,12.8245,52000.0
2008-02-04 10:30:00,16.07,16.07,16.02,16.05,90000.0,12.8245,12.8245,12.7846,12.8085,90000.0
2008-02-04 10:40:00,16.04,16.07,16.04,16.06,49600.0,12.8006,12.8245,12.8006,12.8165,49600.0
2008-02-04 10:50:00,16.06,16.09,16.05,16.07,53200.0,12.8165,12.8405,12.8085,12.8245,53200.0
2008-02-04 11:00:00,16.07,16.09,16.06,16.08,25200.0,12.8245,12.8405,12.8165,12.8325,25200.0
2008-02-04 11:10:00,16.08,16.1,16.07,16.09,30000.0,12.8325,12.8484,12.8245,12.8405,30000.0
2008-02-04 11:20:00,16.09,16.1,16.08,16.09,22800.0,12.8405,12.8484,12.8325,12.8405,22800.0
2008-02-04 11:30:00,16.09,16.11,16.09,16.09,91200.0,12.8405,12.8564,12.8405,12.8405,91200.0
2008-02-04 11:40:00,16.09,16.1,16.08,16.09,51600.0,12.8405,12.8484,12.8325,12.8405,51600.0
2008-02-04 11:50:00,16.1,16.13,16.07,16.08,58400.0,12.8484,12.8724,12.8245,12.8325,58400.0
2008-02-04 12:00:00,16.08,16.08,16.06,16.07,45600.0,12.8325,12.8325,12.8165,12.8245,45600.0
2008-02-04 12:10:00,16.07,16.08,16.06,16.08,27600.0,12.8245,12.8325,12.8165,12.8325,27600.0
2008-02-04 12:20:00,16.07,16.08,16.05,16.05,140800.0,12.8245,12.8325,12.8085,12.8085,140800.0
2008-02-04 12:30:00,16.05,16.08,16.05,16.07,42800.0,12.8085,12.8325,12.8085,12.8245,42800.0
2008-02-04 12:40:00,16.07,16.09,16.07,16.08,45200.0,12.8245,12.8405,12.8245,12.8325,45200.0
2008-02-04 12:50:00,16.08,16.09,16.06,16.08,73200.0,12.8325,12.8405,12.8165,12.8325,73200.0
2008-02-04 13:00:00,16.09,16.09,16.03,16.04,83200.0,12.8405,12.8405,12.7926,12.8006,83200.0
2008-02-04 13:10:00,16.04,16.07,16.04,16.07,61600.0,12.8006,12.8245,12.8006,12.8245,61600.0
2008-02-04 13:20:00,16.06,16.07,16.04,16.05,20400.0,12.8165,12.8245,12.8006,12.8085,20400.0
2008-02-04 13:30:00,16.05,16.08,16.05,16.07,54400.0,12.8085,12.8325,12.8085,12.8245,54400.0
2008-02-04 13:40:00,16.07,16.1,16.07,16.08,1256800.0,12.8245,12.8484,12.8245,12.8325,1256800.0
2008-02-04 13:50:00,16.09,16.09,16.07,16.08,68000.0,12.8405,12.8405,12.8245,12.8325,68000.0
2008-02-04 14:00:00,16.09,16.09,16.06,16.06,34800.0,12.8405,12.8405,12.8165,12.8165,34800.0
2008-02-04 14:10:00,16.06,16.07,16.06,16.07,104800.0,12.8165,12.8245,12.8165,12.8245,104800.0
2008-02-04 14:20:00,16.09,16.09,16.07,16.08,19200.0,12.8405,12.8405,12.8245,12.8325,19200.0
2008-02-04 14:30:00,16.07,16.07,16.03,16.03,91600.0,12.8245,12.8245,12.7926,12.7926,91600.0
2008-02-04 14:40:00,16.03,16.06,16.03,16.06,68000.0,12.7926,12.8165,12.7926,12.8165,68000.0
2008-02-04 14:50:00,16.05,16.06,16.02,16.06,101600.0,12.8085,12.8165,12.7846,12.8165,101600.0
2008-02-04 15:00:00,16.05,16.07,16.05,16.07,117200.0,12.8085,12.8245,12.8085,12.8245,117200.0
2008-02-04 15:10:00,16.07,16.07,16.06,16.06,80400.0,12.8245,12.8245,12.8165,12.8165,80400.0
2008-02-04 15:20:00,16.05,16.08,16.05,16.07,103200.0,12.8085,12.8325,12.8085,12.8245,103200.0
2008-02-04 15:30:00,16.07,16.07,16.05,16.05,176800.0,12.8245,12.8245,12.8085,12.8085,176800.0
2008-02-04 15:40:00,16.06,16.07,16.04,16.04,196000.0,12.8165,12.8245,12.8006,12.8006,196000.0
2008-02-04 15:50:00,16.04,16.04,16.0,16.0,195600.0,12.8006,12.8006,12.7686,12.7686,195600.0
2008-02-05 09:30:00,15.76,15.81,15.74,15.74,62000.0,12.5771,12.617,12.5611,12.5611,62000.0
2008-02-05 09:40:00,15.74,15.79,15.72,15.72,29200.0,12.5611,12.601,12.5452,12.5452,29200.0
2008-02-05 09:50:00,15.74,15.83,15.74,15.81,84800.0,12.5611,12.633,12.5611,12.617,84800.0
2008-02-05 10:00:00,15.81,15.81,15.75,15.78,72400.0,12.617,12.617,12.5691,12.5931,72400.0
2008-02-05 10:10:00,15.78,15.81,15.75,15.78,55200.0,12.5931,12.617,12.5691,12.5931,55200.0
2008-02-05 10:20:00,15.79,15.83,15.76,15.83,88800.0,12.601,12.633,12.5771,12.633,88800.0
2008-02-05 10:30:00,15.83,15.84,15.78,15.8,108000.0,12.633,12.6409,12.5931,12.609,108000.0
2008-02-05 10:40:00,15.8,15.8,15.76,15.77,99200.0,12.609,12.609,12.5771,12.5851,99200.0
2008-02-05 10:50:00,15.76,15.77,15.72,15.77,144400.0,12.5771,12.5851,12.5452,12.5851,144400.0
2008-02-05 11:00:00,15.76,15.76,15.71,15.72,87600.0,12.5771,12.5771,12.5372,12.5452,87600.0
2008-02-05 11:10:00,15.73,15.74,15.72,15.72,84800.0,12.5532,12.5611,12.5452,12.5452,84800.0
2008-02-05 11:20:00,15.73,15.76,15.72,15.74,63200.0,12.5532,12.5771,12.5452,12.5611,63200.0
2008-02-05 11:30:00,15.74,15.78,15.72,15.77,61200.0,12.5611,12.5931,12.5452,12.5851,61200.0
2008-02-05 11:40:00,15.77,15.8,15.75,15.78,62800.0,12.5851,12.609,12.5691,12.5931,62800.0
2008-02-05 11:50:00,15.79,15.79,15.76,15.78,22000.0,12.601,12.601,12.5771,12.5931,22000.0
2008-02-05 12:00:00,15.78,15.78,15.76,15.76,26000.0,12.5931,12.5931,12.5771,12.5771,26000.0
2008-02-05 12:10:00,15.76,15.77,15.74,15.76,68000.0,12.5771,12.5851,12.5611,12.5771,68000.0
2008-02-05 12:20:00,15.76,15.76,15.72,15.72,80800.0,12.5771,12.5771,12.5452,12.5452,80800.0
2008-02-05 12:30:00,15.72,15.74,15.69,15.71,83200.0,12.5452,12.5611,12.5212,12.5372,83200.0
2008-02-05 12:40:00,15.71,15.74,15.7,15.73,149200.0,12.5372,12.5611,12.5292,12.5532,149200.0
2008-02-05 12:50:00,15.73,15.74,15.72,15.72,26400.0,12.5532,12.5611,12.5452,12.5452,26400.0
2008-02-05 13:00:00,15.72,15.74,15.7,15.7,61200.0,12.5452,12.5611,12.5292,12.5292,61200.0
2008-02-05 13:10:00,15.69,15.7,15.66,15.7,34400.0,12.5212,12.5292,12.4973,12.5292,34400.0
2008-02-05 13:20:00,15.7,15.71,15.68,15.68,29200.0,12.5292,12.5372,12.5133,12.5133,29200.0
2008-02-05 13:30:00,15.69,15.7,15.65,15.67,91600.0,12.5212,12.5292,12.4893,12.5053,91600.0
2008-02-05 13:40:00,15.67,15.68,15.63,15.64,602800.0,12.5053,12.5133,12.4734,12.4813,602800.0
2008-02-05 13:50:00,15.64,15.65,15.63,15.65,213600.0,12.4813,12.4893,12.4734,12.4893,213600.0
2008-02-05 14:00:00,15.65,15.66,15.61,15.65,169200.0,12.4893,12.4973,12.4574,12.4893,169200.0
2008-02-05 14:10:00,15.65,15.66,15.64,15.66,175200.0,12.4893,12.4973,12.4813,12.4973,175200.0
2008-02-05 14:20:00,15.67,15.68,15.65,15.66,372000.0,12.5053,12.5133,12.4893,12.4973,372000.0
2008-02-05 14:30:00,15.66,15.71,15.65,15.7,307600.0,12.4973,12.5372,12.4893,12.5292,307600.0
2008-02-05 14:40:00,15.7,15.71,15.65,15.66,383600.0,12.5292,12.5372,12.4893,12.4973,383600.0
2008-02-05 14:50:00,15.66,15.68,15.64,15.64,264000.0,12.4973,12.5133,12.4813,12.4813,264000.0
2008-02-05 15:00:00,15.64,15.65,15.62,15.62,268400.0,12.4813,12.4893,12.4654,12.4654,268400.0
2008-02-05 15:10:00,15.62,15.63,15.6,15.63,55200.0,12.4654,12.4734,12.4494,12.4734,55200.0
2008-02-05 15:20:00,15.63,15.63,15.6,15.61,93600.0,12.4734,12.4734,12.4494,12.4574,93600.0
2008-02-05 15:30:00,15.61,15.65,15.61,15.63,153600.0,12.4574,12.4893,12.4574,12.4734,153600.0
2008-02-05 15:40:00,15.63,15.63,15.57,15.58,260000.0,12.4734,12.4734,12.4255,12.4335,260000.0
2008-02-05 15:50:00,15.58,15.59,15.56,15.56,236800.0,12.4335,12.4414,12.4175,12.4175,236800.0
2008-02-05 16:00:00,15.56,15.56,15.56,15.56,400.0,12.4175,12.4175,12.4175,12.4175,400.0
2008-02-05 16:10:00,15.56,15.56,15.56,15.56,0.0,12.4175,12.4175,12.4175,12.4175,0.0
2008-02-06 09:30:00,15.66,15.67,15.63,15.64,39600.0,12.4973,12.5053,12.4734,12.4813,39600.0
2008-02-06 09:40:00,15.63,15.64,15.58,15.6,31200.0,12.4734,12.4813,12.4335,12.4494,31200.0
2008-02-06 09:50:00,15.61,15.61,15.55,15.6,28400.0,12.4574,12.4574,12.4095,12.4494,28400.0
2008-02-06 10:00:00,15.61,15.65,15.61,15.63,59200.0,12.4574,12.4893,12.4574,12.4734,59200.0
2008-02-06 10:10:00,15.65,15.66,15.62,15.63,54000.0,12.4893,12.4973,12.4654,12.4734,54000.0
2008-02-06 10:20:00,15.63,15.65,15.6,15.6,80400.0,12.4734,12.4893,12.4494,12.4494,80400.0
2008-02-06 10:30:00,15.61,15.63,15.57,15.63,44800.0,12.4574,12.4734,12.4255,12.4734,44800.0
2008-02-06 10:40:00,15.61,15.66,15.61,15.65,23200.0,12.4574,12.4973,12.4574,12.4893,23200.0
2008-02-06 10:50:00,15.65,15.66,15.63,15.65,21600.0,12.4893,12.4973,12.4734,12.4893,21600.0
2008-02-06 11:00:00,15.65,15.69,15.65,15.69,12000.0,12.4893,12.5212,12.4893,12.5212,12000.0
2008-02-06 11:10:00,15.65,15.69,15.65,15.66,55200.0,12.4893,12.5212,12.4893,12.4973,55200.0
2008-02-06 11:20:00,15.65,15.7,15.65,15.69,126400.0,12.4893,12.5292,12.4893,12.5212,126400.0
2008-02-06 11:30:00,15.69,15.7,15.67,15.67,99600.0,12.5212,12.5292,12.5053,12.5053,99600.0
2008-02-06 11:40:00,15.67,15.67,15.65,15.66,47200.0,12.5053,12.5053,12.4893,12.4973,47200.0
2008-02-06 11:50:00,15.65,15.67,15.65,15.66,35200.0,12.4893,12.5053,12.4893,12.4973,35200.0
2008-02-06 12:00:00,15.66,15.68,15.66,15.67,30800.0,12.4973,12.5133,12.4973,12.5053,30800.0
2008-02-06 12:10:00,15.66,15.66,15.64,15.64,56400.0,12.4973,12.4973,12.4813,12.4813,56400.0
2008-02-06 12:20:00,15.64,15.65,15.63,15.63,48800.0,12.4813,12.4893,12.4734,12.4734,48800.0
2008-02-06 12:30:00,15.63,15.65,15.63,15.63,134800.0,12.4734,12.4893,12.4734,12.4734,134800.0
2008-02-06 12:40:00,15.63,15.63,15.6,15.6,156000.0,12.4734,12.4734,12.4494,12.4494,156000.0
2008-02-06 12:50:00,15.61,15.61,15.59,15.61,191200.0,12.4574,12.4574,12.4414,12.4574,191200.0
2008-02-06 13:00:00,15.61,15.62,15.6,15.61,241200.0,12.4574,12.4654,12.4494,12.4574,241200.0
2008-02-06 13:10:00,15.61,15.63,15.59,15.61,290400.0,12.4574,12.4734,12.4414,12.4574,290400.0
2008-02-06 13:20:00,15.61,15.62,15.61,15.62,109600.0,12.4574,12.4654,12.4574,12.4654,109600.0
2008-02-06 13:30:00,15.62,15.62,15.58,15.59,196000.0,12.4654,12.4654,12.4335,12.4414,196000.0
2008-02-06 13:40:00,15.59,15.59,15.57,15.58,252400.0,12.4414,12.4414,12.4255,12.4335,252400.0
2008-02-06 13:50:00,15.58,15.59,15.53,15.54,213200.0,12.4335,12.4414,12.3936,12.4015,213200.0
2008-02-06 14:00:00,15.54,15.56,15.54,15.55,281200.0,12.4015,12.4175,12.4015,12.4095,281200.0
2008-02-06 14:10:00,15.55,15.55,15.48,15.48,332400.0,12.4095,12.4095,12.3537,12.3537,332400.0
2008-02-06 14:20:00,15.48,15.51,15.46,15.51,290800.0,12.3537,12.3776,12.3377,12.3776,290800.0
2008-02-06 14:30:00,15.51,15.52,15.49,15.52,210000.0,12.3776,12.3856,12.3616,12.3856,210000.0
2008-02-06 14:40:00,15.52,15.54,15.52,15.53,236800.0,12.3856,12.4015,12.3856,12.3936,236800.0
2008-02-06 14:50:00,15.53,15.54,15.5,15.52,117200.0,12.3936,12.4015,12.3696,12.3856,117200.0
2008-02-06 15:00:00,15.53,15.54,15.51,15.53,153600.0,12.3936,12.4015,12.3776,12.3936,153600.0
2008-02-06 15:10:00,15.52,15.52,15.44,15.47,156000.0,12.3856,12.3856,12.3217,12.3457,156000.0
2008-02-06 15:20:00,15.47,15.49,15.45,15.47,198000.0,12.3457,12.3616,12.3297,12.3457,198000.0
2008-02-06 15:30:00,15.48,15.48,15.43,15.44,152800.0,12.3537,12.3537,12.3138,12.3217,152800.0
2008-02-06 15:40:00,15.44,15.45,15.4,15.42,147200.0,12.3217,12.3297,12.2898,12.3058,147200.0
2008-02-06 15:50:00,15.41,15.41,15.38,15.4,65600.0,12.2978,12.2978,12.2738,12.2898,65600.0
2008-02-06 16:00:00,15.4,15.4,15.4,15.4,400.0,12.2898,12.2898,12.2898,12.2898,400.0
2008-02-06 16:10:00,15.41,15.41,15.41,15.41,400.0,12.2978,12.2978,12.2978,12.2978,400.0
2008-02-07 09:30:00,15.35,15.39,15.3,15.38,53200.0,12.2499,12.2818,12.21,12.2738,53200.0
2008-02-07 09:40:00,15.37,15.37,15.33,15.33,13200.0,12.2659,12.2659,12.2339,12.2339,13200.0
2008-02-07 09:50:00,15.34,15.35,15.3,15.31,60000.0,12.2419,12.2499,12.21,12.218,60000.0
2008-02-07 10:00:00,15.31,15.45,15.3,15.43,110400.0,12.218,12.3297,12.21,12.3138,110400.0
2008-02-07 10:10:00,15.43,15.52,15.4,15.5,142800.0,12.3138,12.3856,12.2898,12.3696,142800.0
2008-02-07 10:20:00,15.52,15.53,15.46,15.47,86400.0,12.3856,12.3936,12.3377,12.3457,86400.0
2008-02-07 10:30:00,15.46,15.48,15.43,15.43,48000.0,12.3377,12.3537,12.3138,12.3138,48000.0
2008-02-07 10:40:00,15.41,15.42,15.39,15.42,32800.0,12.2978,12.3058,12.2818,12.3058,32800.0
2008-02-07 10:50:00,15.41,15.46,15.41,15.44,45200.0,12.2978,12.3377,12.2978,12.3217,45200.0
2008-02-07 11:00:00,15.44,15.47,15.38,15.39,61600.0,12.3217,12.3457,12.2738,12.2818,61600.0
2008-02-07 11:10:00,15.4,15.4,15.38,15.38,37200.0,12.2898,12.2898,12.2738,12.2738,37200.0
2008-02-07 11:20:00,15.38,15.41,15.38,15.38,83200.0,12.2738,12.2978,12.2738,12.2738,83200.0
2008-02-07 11:30:00,15.39,15.41,15.37,15.38,165600.0,12.2818,12.2978,12.2659,12.2738,165600.0
2008-02-07 11:40:00,15.38,15.43,15.38,15.43,115200.0,12.2738,12.3138,12.2738,12.3138,115200.0
2008-02-07 11:50:00,15.42,15.44,15.4,15.44,90400.0,12.3058,12.3217,12.2898,12.3217,90400.0
2008-02-07 12:00:00,15.45,15.45,15.42,15.43,102000.0,12.3297,12.3297,12.3058,12.3138,102000.0
2008-02-07 12:10:00,15.42,15.44,15.42,15.44,20800.0,12.3058,12.3217,12.3058,12.3217,20800.0
2008-02-07 12:20:00,15.44,15.45,15.43,15.45,58400.0,12.3217,12.3297,12.3138,12.3297,58400.0
2008-02-07 12:30:00,15.45,15.49,15.45,15.49,83200.0,12.3297,12.3616,12.3297,12.3616,83200.0
2008-02-07 12:40:00,15.48,15.5,15.47,15.5,45200.0,12.3537,12.3696,12.3457,12.3696,45200.0
2008-02-07 12:50:00,15.5,15.54,15.49,15.53,80000.0,12.3696,12.4015,12.3616,12.3936,80000.0
2008-02-07 13:00:00,15.53,15.53,15.49,15.5,63600.0,12.3936,12.3936,12.3616,12.3696,63600.0
2008-02-07 13:10:00,15.5,15.5,15.47,15.47,19600.0,12.3696,12.3696,12.3457,12.3457,19600.0
2008-02-07 13:20:00,15.47,15.56,15.47,15.54,187600.0,12.3457,12.4175,12.3457,12.4015,187600.0
2008-02-07 13:30:00,15.55,15.55,15.52,15.53,88800.0,12.4095,12.4095,12.3856,12.3936,88800.0
2008-02-07 13:40:00,15.53,15.59,15.53,15.57,99200.0,12.3936,12.4414,12.3936,12.4255,99200.0
2008-02-07 13:50:00,15.58,15.64,15.56,15.63,113600.0,12.4335,12.4813,12.4175,12.4734,113600.0
2008-02-07 14:00:00,15.63,15.67,15.62,15.64,204000.0,12.4734,12.5053,12.4654,12.4813,204000.0
2008-02-07 14:10:00,15.64,15.65,15.56,15.57,129600.0,12.4813,12.4893,12.4175,12.4255,129600.0
2008-02-07 14:20:00,15.57,15.59,15.54,15.57,144800.0,12.4255,12.4414,12.4015,12.4255,144800.0
2008-02-07 14:30:00,15.57,15.57,15.48,15.49,178400.0,12.4255,12.4255,12.3537,12.3616,178400.0
2008-02-07 14:40:00,15.49,15.52,15.46,15.51,237200.0,12.3616,12.3856,12.3377,12.3776,237200.0
2008-02-07 14:50:00,15.51,15.54,15.48,15.48,182400.0,12.3776,12.4015,12.3537,12.3537,182400.0
2008-02-07 15:00:00,15.47,15.48,15.39,15.39,229600.0,12.3457,12.3537,12.2818,12.2818,229600.0
2008-02-07 15:10:00,15.38,15.48,15.38,15.47,135200.0,12.2738,12.3537,12.2738,12.3457,135200.0
2008-02-07 15:20:00,15.47,15.52,15.45,15.48,118400.0,12.3457,12.3856,12.3297,12.3537,118400.0
2008-02-07 15:30:00,15.49,15.55,15.49,15.5,143200.0,12.3616,12.4095,12.3616,12.3696,143200.0
2008-02-07 15:40:00,15.51,15.52,15.45,15.48,105600.0,12.3776,12.3856,12.3297,12.3537,105600.0
2008-02-07 15:50:00,15.47,15.52,15.47,15.52,78400.0,12.3457,12.3856,12.3457,12.3856,78400.0
2008-02-07 16:00:00,15.52,15.52,15.52,15.52,400.0,12.3856,12.3856,12.3856,12.3856,400.0
2008-02-07 16:10:00,15.52,15.52,15.52,15.52,0.0,12.3856,12.3856,12.3856,12.3856,0.0
2008-02-08 09:30:00,15.52,15.57,15.52,15.56,67600.0,12.3856,12.4255,12.3856,12.4175,67600.0
2008-02-08 09:40:00,15.54,15.56,15.5,15.55,72800.0,12.4015,12.4175,12.3696,12.4095,72800.0
2008-02-08 09:50:00,15.55,15.6,15.53,15.6,54800.0,12.4095,12.4494,12.3936,12.4494,54800.0
2008-02-08 10:00:00,15.6,15.62,15.56,15.6,49600.0,12.4494,12.4654,12.4175,12.4494,49600.0
2008-02-08 10:10:00,15.61,15.62,15.58,15.59,44000.0,12.4574,12.4654,12.4335,12.4414,44000.0
2008-02-08 10:20:00,15.59,15.61,15.58,15.6,41600.0,12.4414,12.4574,12.4335,12.4494,41600.0
2008-02-08 10:30:00,15.59,15.59,15.56,15.56,73200.0,12.4414,12.4414,12.4175,12.4175,73200.0
2008-02-08 10:40:00,15.57,15.61,15.57,15.6,108400.0,12.4255,12.4574,12.4255,12.4494,108400.0
2008-02-08 10:50:00,15.6,15.62,15.59,15.6,36000.0,12.4494,12.4654,12.4414,12.4494,36000.0
2008-02-08 11:00:00,15.6,15.64,15.59,15.63,52000.0,12.4494,12.4813,12.4414,12.4734,52000.0
2008-02-08 11:10:00,15.64,15.65,15.62,15.63,56800.0,12.4813,12.4893,12.4654,12.4734,56800.0
2008-02-08 11:20:00,15.63,15.63,15.6,15.6,44000.0,12.4734,12.4734,12.4494,12.4494,44000.0
2008-02-08 11:30:00,15.6,15.62,15.59,15.61,158400.0,12.4494,12.4654,12.4414,12.4574,158400.0
2008-02-08 11:40:00,15.61,15.61,15.58,15.58,66000.0,12.4574,12.4574,12.4335,12.4335,66000.0
2008-02-08 11:50:00,15.58,15.58,15.53,15.54,71600.0,12.4335,12.4335,12.3936,12.4015,71600.0
2008-02-08 12:00:00,15.54,15.56,15.53,15.55,68000.0,12.4015,12.4175,12.3936,12.4095,68000.0
2008-02-08 12:10:00,15.56,15.56,15.53,15.53,35600.0,12.4175,12.4175,12.3936,12.3936,35600.0
2008-02-08 12:20:00,15.53,15.55,15.49,15.55,71200.0,12.3936,12.4095,12.3616,12.4095,71200.0
2008-02-08 12:30:00,15.55,15.55,15.53,15.54,40800.0,12.4095,12.4095,12.3936,12.4015,40800.0
2008-02-08 12:40:00,15.54,15.56,15.5,15.51,54400.0,12.4015,12.4175,12.3696,12.3776,54400.0
2008-02-08 12:50:00,15.51,15.56,15.51,15.56,55200.0,12.3776,12.4175,12.3776,12.4175,55200.0
2008-02-08 13:00:00,15.56,15.56,15.53,15.55,112000.0,12.4175,12.4175,12.3936,12.4095,112000.0
2008-02-08 13:10:00,15.54,15.55,15.49,15.49,52000.0,12.4015,12.4095,12.3616,12.3616,52000.0
2008-02-08 13:20:00,15.49,15.52,15.48,15.51,115200.0,12.3616,12.3856,12.3537,12.3776,115200.0
2008-02-08 13:30:00,15.51,15.52,15.46,15.46,138400.0,12.3776,12.3856,12.3377,12.3377,138400.0
2008-02-08 13:40:00,15.46,15.49,15.44,15.49,79600.0,12.3377,12.3616,12.3217,12.3616,79600.0
2008-02-08 13:50:00,15.5,15.53,15.49,15.5,90000.0,12.3696,12.3936,12.3616,12.3696,90000.0
2008-02-08 14:00:00,15.5,15.51,15.47,15.49,104400.0,12.3696,12.3776,12.3457,12.3616,104400.0
2008-02-08 14:10:00,15.49,15.54,15.48,15.54,79600.0,12.3616,12.4015,12.3537,12.4015,79600.0
2008-02-08 14:20:00,15.54,15.55,15.52,15.54,138800.0,12.4015,12.4095,12.3856,12.4015,138800.0
2008-02-08 14:30:00,15.54,15.55,15.52,15.54,94000.0,12.4015,12.4095,12.3856,12.4015,94000.0
2008-02-08 14:40:00,15.53,15.55,15.52,15.52,71600.0,12.3936,12.4095,12.3856,12.3856,71600.0
2008-02-08 14:50:00,15.51,15.53,15.49,15.49,108400.0,12.3776,12.3936,12.3616,12.3616,108400.0
2008-02-08 15:00:00,15.49,15.51,15.48,15.5,99600.0,12.3616,12.3776,12.3537,12.3696,99600.0
2008-02-08 15:10:00,15.5,15.54,15.49,15.54,87600.0,12.3696,12.4015,12.3616,12.4015,87600.0
2008-02-08 15:20:00,15.54,15.54,15.5,15.53,48800.0,12.4015,12.4015,12.3696,12.3936,48800.0
2008-02-08 15:30:00,15.55,15.59,15.54,15.54,102400.0,12.4095,12.4414,12.4015,12.4015,102400.0
2008-02-08 15:40:00,15.54,15.61,15.54,15.6,344800.0,12.4015,12.4574,12.4015,12.4494,344800.0
2008-02-08 15:50:00,15.6,15.6,15.53,15.55,393600.0,12.4494,12.4494,12.3936,12.4095,393600.0
2008-02-08 16:00:00,15.55,15.55,15.55,15.55,400.0,12.4095,12.4095,12.4095,12.4095,400.0
2008-02-08 16:10:00,15.55,15.55,15.55,15.55,0.0,12.4095,12.4095,12.4095,12.4095,0.0
2008-02-11 09:30:00,15.57,15.6,15.55,15.56,41200.0,12.4255,12.4494,12.4095,12.4175,41200.0
2008-02-11 09:40:00,15.56,15.59,15.53,15.54,183200.0,12.4175,12.4414,12.3936,12.4015,183200.0
2008-02-11 09:50:00,15.54,15.55,15.49,15.53,292000.0,12.4015,12.4095,12.3616,12.3936,292000.0
2008-02-11 10:00:00,15.52,15.55,15.49,15.5,218000.0,12.3856,12.4095,12.3616,12.3696,218000.0
2008-02-11 10:10:00,15.49,15.51,15.48,15.5,88800.0,12.3616,12.3776,12.3537,12.3696,88800.0
2008-02-11 10:20:00,15.5,15.52,15.47,15.52,68400.0,12.3696,12.3856,12.3457,12.3856,68400.0
2008-02-11 10:30:00,15.52,15.54,15.51,15.52,49200.0,12.3856,12.4015,12.3776,12.3856,49200.0
2008-02-11 10:40:00,15.53,15.54,15.51,15.52,25600.0,12.3936,12.4015,12.3776,12.3856,25600.0
2008-02-11 10:50:00,15.53,15.56,15.51,15.56,77200.0,12.3936,12.4175,12.3776,12.4175,77200.0
2008-02-11 11:00:00,15.56,15.59,15.55,15.58,46400.0,12.4175,12.4414,12.4095,12.4335,46400.0
2008-02-11 11:10:00,15.58,15.6,15.57,15.59,64800.0,12.4335,12.4494,12.4255,12.4414,64800.0
2008-02-11 11:20:00,15.6,15.61,15.58,15.59,56000.0,12.4494,12.4574,12.4335,12.4414,56000.0
2008-02-11 11:30:00,15.58,15.58,15.56,15.56,165200.0,12.4335,12.4335,12.4175,12.4175,165200.0
2008-02-11 11:40:00,15.57,15.59,15.56,15.56,78000.0,12.4255,12.4414,12.4175,12.4175,78000.0
2008-02-11 11:50:00,15.57,15.58,15.55,15.56,32000.0,12.4255,12.4335,12.4095,12.4175,32000.0
2008-02-11 12:00:00,15.57,15.63,15.56,15.61,65200.0,12.4255,12.4734,12.4175,12.4574,65200.0
2008-02-11 12:10:00,15.62,15.63,15.6,15.6,79600.0,12.4654,12.4734,12.4494,12.4494,79600.0
2008-02-11 12:20:00,15.61,15.61,15.59,15.6,30000.0,12.4574,12.4574,12.4414,12.4494,30000.0
2008-02-11 12:30:00,15.6,15.65,15.59,15.65,99600.0,12.4494,12.4893,12.4414,12.4893,99600.0
2008-02-11 12:40:00,15.65,15.69,15.64,15.69,52000.0,12.4893,12.5212,12.4813,12.5212,52000.0
2008-02-11 12:50:00,15.69,15.69,15.67,15.69,81600.0,12.5212,12.5212,12.5053,12.5212,81600.0
2008-02-11 13:00:00,15.69,15.72,15.69,15.69,79600.0,12.5212,12.5452,12.5212,12.5212,79600.0
2008-02-11 13:10:00,15.69,15.7,15.67,15.67,172800.0,12.5212,12.5292,12.5053,12.5053,172800.0
2008-02-11 13:20:00,15.67,15.72,15.67,15.72,86000.0,12.5053,12.5452,12.5053,12.5452,86000.0
2008-02-11 13:30:00,15.72,15.73,15.7,15.71,115200.0,12.5452,12.5532,12.5292,12.5372,115200.0
2008-02-11 13:40:00,15.72,15.72,15.69,15.7,56000.0,12.5452,12.5452,12.5212,12.5292,56000.0
2008-02-11 13:50:00,15.71,15.72,15.7,15.71,26400.0,12.5372,12.5452,12.5292,12.5372,26400.0
2008-02-11 14:00:00,15.7,15.72,15.69,15.71,37200.0,12.5292,12.5452,12.5212,12.5372,37200.0
2008-02-11 14:10:00,15.71,15.73,15.69,15.7,48400.0,12.5372,12.5532,12.5212,12.5292,48400.0
2008-02-11 14:20:00,15.68,15.7,15.68,15.68,35200.0,12.5133,12.5292,12.5133,12.5133,35200.0
2008-02-11 14:30:00,15.68,15.69,15.66,15.67,19200.0,12.5133,12.5212,12.4973,12.5053,19200.0
2008-02-11 14:40:00,15.67,15.7,15.67,15.7,33600.0,12.5053,12.5292,12.5053,12.5292,33600.0
2008-02-11 14:50:00,15.69,15.72,15.69,15.7,48400.0,12.5212,12.5452,12.5212,12.5292,48400.0
2008-02-11 15:00:00,15.7,15.71,15.68,15.71,128000.0,12.5292,12.5372,12.5133,12.5372,128000.0
2008-02-11 15:10:00,15.71,15.73,15.7,15.71,65600.0,12.5372,12.5532,12.5292,12.5372,65600.0
2008-02-11 15:20:00,15.71,15.74,15.71,15.74,96800.0,12.5372,12.5611,12.5372,12.5611,96800.0
2008-02-11 15:30:00,15.73,15.74,15.7,15.71,112000.0,12.5532,12.5611,12.5292,12.5372,112000.0
2008-02-11 15:40:00,15.71,15.71,15.69,15.71,44800.0,12.5372,12.5372,12.5212,12.5372,44800.0
2008-02-11 15:50:00,15.71,15.73,15.7,15.72,73200.0,12.5372,12.5532,12.5292,12.5452,73200.0
2008-02-12 09:30:00,15.85,15.86,15.78,15.8,183200.0,12.6489,12.6569,12.5931,12.609,183200.0
2008-02-12 09:40:00,15.79,15.85,15.79,15.85,74800.0,12.601,12.6489,12.601,12.6489,74800.0
2008-02-12 09:50:00,15.84,15.85,15.83,15.84,37200.0,12.6409,12.6489,12.633,12.6409,37200.0
2008-02-12 10:00:00,15.85,15.89,15.84,15.89,33600.0,12.6489,12.6808,12.6409,12.6808,33600.0
2008-02-12 10:10:00,15.88,15.93,15.88,15.9,118000.0,12.6729,12.7128,12.6729,12.6888,118000.0
2008-02-12 10:20:00,15.9,15.91,15.89,15.9,143200.0,12.6888,12.6968,12.6808,12.6888,143200.0
2008-02-12 10:30:00,15.9,15.93,15.9,15.9,152000.0,12.6888,12.7128,12.6888,12.6888,152000.0
2008-02-12 10:40:00,15.9,15.94,15.9,15.94,165200.0,12.6888,12.7208,12.6888,12.7208,165200.0
2008-02-12 10:50:00,15.94,15.95,15.92,15.95,235200.0,12.7208,12.7287,12.7048,12.7287,235200.0
2008-02-12 11:00:00,15.95,15.95,15.93,15.95,189200.0,12.7287,12.7287,12.7128,12.7287,189200.0
2008-02-12 11:10:00,15.95,15.96,15.95,15.95,231200.0,12.7287,12.7367,12.7287,12.7287,231200.0
2008-02-12 11:20:00,15.96,15.96,15.93,15.94,152000.0,12.7367,12.7367,12.7128,12.7208,152000.0
2008-02-12 11:30:00,15.95,15.95,15.93,15.94,60000.0,12.7287,12.7287,12.7128,12.7208,60000.0
2008-02-12 11:40:00,15.93,15.93,15.92,15.93,36000.0,12.7128,12.7128,12.7048,12.7128,36000.0
2008-02-12 11:50:00,15.93,15.93,15.9,15.91,38800.0,12.7128,12.7128,12.6888,12.6968,38800.0
2008-02-12 12:00:00,15.9,15.92,15.9,15.92,58800.0,12.6888,12.7048,12.6888,12.7048,58800.0
2008-02-12 12:10:00,15.92,15.92,15.89,15.9,87200.0,12.7048,12.7048,12.6808,12.6888,87200.0
2008-02-12 12:20:00,15.9,15.9,15.85,15.86,521600.0,12.6888,12.6888,12.6489,12.6569,521600.0
2008-02-12 12:30:00,15.86,15.87,15.84,15.85,562800.0,12.6569,12.6649,12.6409,12.6489,562800.0
2008-02-12 12:40:00,15.85,15.85,15.82,15.83,350000.0,12.6489,12.6489,12.625,12.633,350000.0
2008-02-12 12:50:00,15.84,15.87,15.83,15.87,229600.0,12.6409,12.6649,12.633,12.6649,229600.0
2008-02-12 13:00:00,15.87,15.88,15.87,15.88,234400.0,12.6649,12.6729,12.6649,12.6729,234400.0
2008-02-12 13:10:00,15.88,15.9,15.86,15.88,212800.0,12.6729,12.6888,12.6569,12.6729,212800.0
2008-02-12 13:20:00,15.88,15.91,15.88,15.9,214800.0,12.6729,12.6968,12.6729,12.6888,214800.0
2008-02-12 13:30:00,15.9,15.9,15.88,15.88,171200.0,12.6888,12.6888,12.6729,12.6729,171200.0
2008-02-12 13:40:00,15.88,15.89,15.87,15.89,171200.0,12.6729,12.6808,12.6649,12.6808,171200.0
2008-02-12 13:50:00,15.89,15.91,15.89,15.9,248800.0,12.6808,12.6968,12.6808,12.6888,248800.0
2008-02-12 14:00:00,15.9,15.9,15.88,15.88,178800.0,12.6888,12.6888,12.6729,12.6729,178800.0
2008-02-12 14:10:00,15.88,15.9,15.86,15.86,359600.0,12.6729,12.6888,12.6569,12.6569,359600.0
2008-02-12 14:20:00,15.85,15.87,15.85,15.86,194400.0,12.6489,12.6649,12.6489,12.6569,194400.0
2008-02-12 14:30:00,15.86,15.86,15.83,15.84,198000.0,12.6569,12.6569,12.633,12.6409,198000.0
2008-02-12 14:40:00,15.84,15.86,15.82,15.86,288800.0,12.6409,12.6569,12.625,12.6569,288800.0
2008-02-12 14:50:00,15.86,15.89,15.86,15.89,158000.0,12.6569,12.6808,12.6569,12.6808,158000.0
2008-02-12 15:00:00,15.89,15.89,15.81,15.83,172400.0,12.6808,12.6808,12.617,12.633,172400.0
2008-02-12 15:10:00,15.83,15.85,15.82,15.84,426000.0,12.633,12.6489,12.625,12.6409,426000.0
2008-02-12 15:20:00,15.83,15.83,15.75,15.77,353600.0,12.633,12.633,12.5691,12.5851,353600.0
2008-02-12 15:30:00,15.77,15.78,15.68,15.69,692400.0,12.5851,12.5931,12.5133,12.5212,692400.0
2008-02-12 15:40:00,15.69,15.76,15.69,15.76,1192400.0,12.5212,12.5771,12.5212,12.5771,1192400.0
2008-02-12 15:50:00,15.76,15.79,15.74,15.79,1021200.0,12.5771,12.601,12.5611,12.601,1021200.0
2008-02-12 16:00:00,15.8,15.8,15.8,15.8,6000.0,12.609,12.609,12.609,12.609,6000.0
2008-02-12 16:10:00,15.8,15.8,15.8,15.8,0.0,12.609,12.609,12.609,12.609,0.0
2008-02-13 09:30:00,15.96,15.96,15.92,15.92,70800.0,12.7367,12.7367,12.7048,12.7048,70800.0
2008-02-13 09:40:00,15.93,15.93,15.89,15.89,31600.0,12.7128,12.7128,12.6808,12.6808,31600.0
2008-02-13 09:50:00,15.88,15.92,15.88,15.91,14000.0,12.6729,12.7048,12.6729,12.6968,14000.0
2008-02-13 10:00:00,15.9,15.93,15.89,15.92,56400.0,12.6888,12.7128,12.6808,12.7048,56400.0
2008-02-13 10:10:00,15.9,15.95,15.89,15.92,81200.0,12.6888,12.7287,12.6808,12.7048,81200.0
2008-02-13 10:20:00,15.93,15.93,15.88,15.9,76000.0,12.7128,12.7128,12.6729,12.6888,76000.0
2008-02-13 10:30:00,15.9,15.9,15.85,15.87,46000.0,12.6888,12.6888,12.6489,12.6649,46000.0
2008-02-13 10:40:00,15.87,15.88,15.84,15.86,117200.0,12.6649,12.6729,12.6409,12.6569,117200.0
2008-02-13 10:50:00,15.87,15.9,15.87,15.9,49600.0,12.6649,12.6888,12.6649,12.6888,49600.0
2008-02-13 11:00:00,15.9,15.92,15.89,15.92,33200.0,12.6888,12.7048,12.6808,12.7048,33200.0
2008-02-13 11:10:00,15.92,15.92,15.89,15.89,18400.0,12.7048,12.7048,12.6808,12.6808,18400.0
2008-02-13 11:20:00,15.89,15.93,15.89,15.93,50800.0,12.6808,12.7128,12.6808,12.7128,50800.0
2008-02-13 11:30:00,15.93,15.93,15.92,15.92,34000.0,12.7128,12.7128,12.7048,12.7048,34000.0
2008-02-13 11:40:00,15.92,15.94,15.92,15.93,66800.0,12.7048,12.7208,12.7048,12.7128,66800.0
2008-02-13 11:50:00,15.93,15.93,15.89,15.91,132000.0,12.7128,12.7128,12.6808,12.6968,132000.0
2008-02-13 12:00:00,15.91,15.94,15.91,15.94,32000.0,12.6968,12.7208,12.6968,12.7208,32000.0
2008-02-13 12:10:00,15.95,15.95,15.93,15.93,38800.0,12.7287,12.7287,12.7128,12.7128,38800.0
2008-02-13 12:20:00,15.93,15.94,15.92,15.92,41600.0,12.7128,12.7208,12.7048,12.7048,41600.0
2008-02-13 12:30:00,15.92,15.93,15.92,15.93,23600.0,12.7048,12.7128,12.7048,12.7128,23600.0
2008-02-13 12:40:00,15.92,15.92,15.91,15.92,14000.0,12.7048,12.7048,12.6968,12.7048,14000.0
2008-02-13 12:50:00,15.92,15.93,15.92,15.93,16400.0,12.7048,12.7128,12.7048,12.7128,16400.0
2008-02-13 13:00:00,15.93,15.96,15.92,15.96,80000.0,12.7128,12.7367,12.7048,12.7367,80000.0
2008-02-13 13:10:00,15.96,15.99,15.96,15.99,125200.0,12.7367,12.7607,12.7367,12.7607,125200.0
2008-02-13 13:20:00,15.98,16.0,15.98,15.99,23200.0,12.7527,12.7686,12.7527,12.7607,23200.0
2008-02-13 13:30:00,15.99,16.0,15.99,15.99,59200.0,12.7607,12.7686,12.7607,12.7607,59200.0
2008-02-13 13:40:00,16.0,16.02,15.99,16.01,90400.0,12.7686,12.7846,12.7607,12.7766,90400.0
2008-02-13 13:50:00,16.01,16.02,15.99,15.99,54800.0,12.7766,12.7846,12.7607,12.7607,54800.0
2008-02-13 14:00:00,15.99,15.99,15.98,15.99,93600.0,12.7607,12.7607,12.7527,12.7607,93600.0
2008-02-13 14:10:00,15.98,15.99,15.96,15.98,26400.0,12.7527,12.7607,12.7367,12.7527,26400.0
2008-02-13 14:20:00,15.99,15.99,15.95,15.96,26000.0,12.7607,12.7607,12.7287,12.7367,26000.0
2008-02-13 14:30:00,15.97,15.99,15.96,15.99,49600.0,12.7447,12.7607,12.7367,12.7607,49600.0
2008-02-13 14:40:00,15.99,15.99,15.97,15.98,20000.0,12.7607,12.7607,12.7447,12.7527,20000.0
2008-02-13 14:50:00,15.98,16.01,15.97,16.0,41600.0,12.7527,12.7766,12.7447,12.7686,41600.0
2008-02-13 15:00:00,16.0,16.02,15.99,16.0,29200.0,12.7686,12.7846,12.7607,12.7686,29200.0
2008-02-13 15:10:00,16.01,16.02,15.99,15.99,31600.0,12.7766,12.7846,12.7607,12.7607,31600.0
2008-02-13 15:20:00,16.0,16.04,16.0,16.03,32000.0,12.7686,12.8006,12.7686,12.7926,32000.0
2008-02-13 15:30:00,16.03,16.05,16.02,16.05,57200.0,12.7926,12.8085,12.7846,12.8085,57200.0
2008-02-13 15:40:00,16.05,16.06,16.04,16.05,37600.0,12.8085,12.8165,12.8006,12.8085,37600.0
2008-02-13 15:50:00,16.05,16.05,16.01,16.03,97200.0,12.8085,12.8085,12.7766,12.7926,97200.0
2008-02-13 16:00:00,16.03,16.03,16.03,16.03,400.0,12.7926,12.7926,12.7926,12.7926,400.0
2008-02-13 16:10:00,16.03,16.03,16.03,16.03,0.0,12.7926,12.7926,12.7926,12.7926,0.0
2008-02-14 09:30:00,16.08,16.08,16.01,16.02,105600.0,12.8325,12.8325,12.7766,12.7846,105600.0
2008-02-14 09:40:00,16.03,16.03,15.99,16.01,42400.0,12.7926,12.7926,12.7607,12.7766,42400.0
2008-02-14 09:50:00,16.01,16.04,16.01,16.02,106400.0,12.7766,12.8006,12.7766,12.7846,106400.0
2008-02-14 10:00:00,16.02,16.04,16.0,16.0,95200.0,12.7846,12.8006,12.7686,12.7686,95200.0
2008-02-14 10:10:00,16.0,16.03,16.0,16.03,70800.0,12.7686,12.7926,12.7686,12.7926,70800.0
2008-02-14 10:20:00,16.03,16.05,16.03,16.03,56800.0,12.7926,12.8085,12.7926,12.7926,56800.0
2008-02-14 10:30:00,16.04,16.04,16.01,16.02,11600.0,12.8006,12.8006,12.7766,12.7846,11600.0
2008-02-14 10:40:00,16.03,16.03,16.0,16.03,69200.0,12.7926,12.7926,12.7686,12.7926,69200.0
2008-02-14 10:50:00,16.03,16.03,15.98,15.99,83600.0,12.7926,12.7926,12.7527,12.7607,83600.0
2008-02-14 11:00:00,15.99,15.99,15.97,15.97,84400.0,12.7607,12.7607,12.7447,12.7447,84400.0
2008-02-14 11:10:00,15.96,15.96,15.92,15.93,119200.0,12.7367,12.7367,12.7048,12.7128,119200.0
2008-02-14 11:20:00,15.93,15.95,15.93,15.95,66800.0,12.7128,12.7287,12.7128,12.7287,66800.0
2008-02-14 11:30:00,15.95,15.96,15.94,15.95,59200.0,12.7287,12.7367,12.7208,12.7287,59200.0
2008-02-14 11:40:00,15.95,15.95,15.91,15.92,145600.0,12.7287,12.7287,12.6968,12.7048,145600.0
2008-02-14 11:50:00,15.92,15.94,15.92,15.94,47200.0,12.7048,12.7208,12.7048,12.7208,47200.0
2008-02-14 12:00:00,15.93,15.94,15.9,15.94,73600.0,12.7128,12.7208,12.6888,12.7208,73600.0
2008-02-14 12:10:00,15.93,15.96,15.93,15.95,62800.0,12.7128,12.7367,12.7128,12.7287,62800.0
2008-02-14 12:20:00,15.96,15.97,15.95,15.97,40000.0,12.7367,12.7447,12.7287,12.7447,40000.0
2008-02-14 12:30:00,15.97,15.97,15.95,15.95,47600.0,12.7447,12.7447,12.7287,12.7287,47600.0
2008-02-14 12:40:00,15.95,15.95,15.94,15.94,28800.0,12.7287,12.7287,12.7208,12.7208,28800.0
2008-02-14 12:50:00,15.94,15.96,15.91,15.91,131200.0,12.7208,12.7367,12.6968,12.6968,131200.0
2008-02-14 13:00:00,15.9,15.92,15.88,15.88,28000.0,12.6888,12.7048,12.6729,12.6729,28000.0
2008-02-14 13:10:00,15.88,15.9,15.88,15.9,45200.0,12.6729,12.6888,12.6729,12.6888,45200.0
2008-02-14 13:20:00,15.9,15.9,15.88,15.89,58000.0,12.6888,12.6888,12.6729,12.6808,58000.0
2008-02-14 13:30:00,15.9,15.92,15.9,15.91,69600.0,12.6888,12.7048,12.6888,12.6968,69600.0
2008-02-14 13:40:00,15.91,15.91,15.9,15.9,20800.0,12.6968,12.6968,12.6888,12.6888,20800.0
2008-02-14 13:50:00,15.9,15.92,15.88,15.92,15600.0,12.6888,12.7048,12.6729,12.7048,15600.0
2008-02-14 14:00:00,15.92,15.93,15.91,15.92,26800.0,12.7048,12.7128,12.6968,12.7048,26800.0
2008-02-14 14:10:00,15.92,15.92,15.9,15.92,27600.0,12.7048,12.7048,12.6888,12.7048,27600.0
2008-02-14 14:20:00,15.92,15.93,15.9,15.9,49600.0,12.7048,12.7128,12.6888,12.6888,49600.0
2008-02-14 14:30:00,15.9,15.92,15.88,15.9,56800.0,12.6888,12.7048,12.6729,12.6888,56800.0
2008-02-14 14:40:00,15.9,15.9,15.82,15.84,72400.0,12.6888,12.6888,12.625,12.6409,72400.0
2008-02-14 14:50:00,15.84,15.88,15.84,15.88,99200.0,12.6409,12.6729,12.6409,12.6729,99200.0
2008-02-14 15:00:00,15.88,15.88,15.85,15.87,87200.0,12.6729,12.6729,12.6489,12.6649,87200.0
2008-02-14 15:10:00,15.88,15.94,15.88,15.93,84400.0,12.6729,12.7208,12.6729,12.7128,84400.0
2008-02-14 15:20:00,15.94,15.94,15.91,15.92,128800.0,12.7208,12.7208,12.6968,12.7048,128800.0
2008-02-14 15:30:00,15.92,15.92,15.89,15.9,52000.0,12.7048,12.7048,12.6808,12.6888,52000.0
2008-02-14 15:40:00,15.9,15.9,15.86,15.88,132400.0,12.6888,12.6888,12.6569,12.6729,132400.0
2008-02-14 15:50:00,15.88,15.88,15.83,15.83,113200.0,12.6729,12.6729,12.633,12.633,113200.0
2008-02-14 16:00:00,15.83,15.83,15.83,15.83,400.0,12.633,12.633,12.633,12.633,400.0
2008-02-14 16:10:00,15.83,15.83,15.83,15.83,0.0,12.633,12.633,12.633,12.633,0.0
2008-02-15 09:30:00,15.75,15.81,15.75,15.78,128000.0,12.5691,12.617,12.5691,12.5931,128000.0
2008-02-15 09:40:00,15.78,15.81,15.78,15.8,56000.0,12.5931,12.617,12.5931,12.609,56000.0
2008-02-15 09:50:00,15.8,15.8,15.73,15.75,175200.0,12.609,12.609,12.5532,12.5691,175200.0
2008-02-15 10:00:00,15.74,15.76,15.74,15.76,40000.0,12.5611,12.5771,12.5611,12.5771,40000.0
2008-02-15 10:10:00,15.76,15.81,15.76,15.77,80000.0,12.5771,12.617,12.5771,12.5851,80000.0
2008-02-15 10:20:00,15.78,15.79,15.76,15.78,15200.0,12.5931,12.601,12.5771,12.5931,15200.0
2008-02-15 10:30:00,15.79,15.82,15.79,15.8,35200.0,12.601,12.625,12.601,12.609,35200.0
2008-02-15 10:40:00,15.79,15.79,15.78,15.78,40400.0,12.601,12.601,12.5931,12.5931,40400.0
2008-02-15 10:50:00,15.78,15.79,15.76,15.77,68400.0,12.5931,12.601,12.5771,12.5851,68400.0
2008-02-15 11:00:00,15.76,15.78,15.75,15.76,64400.0,12.5771,12.5931,12.5691,12.5771,64400.0
2008-02-15 11:10:00,15.75,15.78,15.75,15.75,25200.0,12.5691,12.5931,12.5691,12.5691,25200.0
2008-02-15 11:20:00,15.75,15.76,15.74,15.76,41600.0,12.5691,12.5771,12.5611,12.5771,41600.0
2008-02-15 11:30:00,15.76,15.76,15.72,15.72,126400.0,12.5771,12.5771,12.5452,12.5452,126400.0
2008-02-15 11:40:00,15.72,15.72,15.71,15.71,29200.0,12.5452,12.5452,12.5372,12.5372,29200.0
2008-02-15 11:50:00,15.71,15.73,15.7,15.72,143200.0,12.5372,12.5532,12.5292,12.5452,143200.0
2008-02-15 12:00:00,15.72,15.76,15.72,15.74,82800.0,12.5452,12.5771,12.5452,12.5611,82800.0
2008-02-15 12:10:00,15.74,15.74,15.73,15.74,82400.0,12.5611,12.5611,12.5532,12.5611,82400.0
2008-02-15 12:20:00,15.74,15.75,15.71,15.71,61600.0,12.5611,12.5691,12.5372,12.5372,61600.0
2008-02-15 12:30:00,15.7,15.71,15.69,15.7,138400.0,12.5292,12.5372,12.5212,12.5292,138400.0
2008-02-15 12:40:00,15.7,15.71,15.69,15.71,47600.0,12.5292,12.5372,12.5212,12.5372,47600.0
2008-02-15 12:50:00,15.71,15.72,15.71,15.71,12000.0,12.5372,12.5452,12.5372,12.5372,12000.0
2008-02-15 13:00:00,15.71,15.72,15.69,15.69,69600.0,12.5372,12.5452,12.5212,12.5212,69600.0
2008-02-15 13:10:00,15.7,15.72,15.69,15.71,83600.0,12.5292,12.5452,12.5212,12.5372,83600.0
2008-02-15 13:20:00,15.71,15.72,15.71,15.71,80400.0,12.5372,12.5452,12.5372,12.5372,80400.0
2008-02-15 13:30:00,15.71,15.71,15.7,15.71,24800.0,12.5372,12.5372,12.5292,12.5372,24800.0
2008-02-15 13:40:00,15.71,15.74,15.71,15.73,84800.0,12.5372,12.5611,12.5372,12.5532,84800.0
2008-02-15 13:50:00,15.73,15.76,15.73,15.75,147600.0,12.5532,12.5771,12.5532,12.5691,147600.0
2008-02-15 14:00:00,15.75,15.76,15.74,15.75,25600.0,12.5691,12.5771,12.5611,12.5691,25600.0
2008-02-15 14:10:00,15.75,15.75,15.71,15.72,29600.0,12.5691,12.5691,12.5372,12.5452,29600.0
2008-02-15 14:20:00,15.72,15.73,15.71,15.73,84000.0,12.5452,12.5532,12.5372,12.5532,84000.0
2008-02-15 14:30:00,15.74,15.74,15.72,15.72,25200.0,12.5611,12.5611,12.5452,12.5452,25200.0
2008-02-15 14:40:00,15.73,15.73,15.72,15.73,59200.0,12.5532,12.5532,12.5452,12.5532,59200.0
2008-02-15 14:50:00,15.73,15.74,15.72,15.73,38400.0,12.5532,12.5611,12.5452,12.5532,38400.0
2008-02-15 15:00:00,15.73,15.77,15.73,15.77,121600.0,12.5532,12.5851,12.5532,12.5851,121600.0
2008-02-15 15:10:00,15.76,15.78,15.76,15.77,28000.0,12.5771,12.5931,12.5771,12.5851,28000.0
2008-02-15 15:20:00,15.77,15.77,15.76,15.76,85600.0,12.5851,12.5851,12.5771,12.5771,85600.0
2008-02-15 15:30:00,15.76,15.8,15.76,15.8,35200.0,12.5771,12.609,12.5771,12.609,35200.0
2008-02-15 15:40:00,15.79,15.82,15.78,15.81,79200.0,12.601,12.625,12.5931,12.617,79200.0
2008-02-15 15:50:00,15.81,15.82,15.8,15.81,64400.0,12.617,12.625,12.609,12.617,64400.0
2008-02-15 16:00:00,15.81,15.81,15.81,15.81,400.0,12.617,12.617,12.617,12.617,400.0
2008-02-15 16:10:00,15.81,15.81,15.81,15.81,0.0,12.617,12.617,12.617,12.617,0.0
2008-02-19 09:30:00,16.04,16.07,16.03,16.03,303200.0,12.8006,12.8245,12.7926,12.7926,303200.0
2008-02-19 09:40:00,16.03,16.05,16.02,16.04,26800.0,12.7926,12.8085,12.7846,12.8006,26800.0
2008-02-19 09:50:00,16.03,16.04,16.0,16.0,120800.0,12.7926,12.8006,12.7686,12.7686,120800.0
2008-02-19 10:00:00,16.01,16.03,15.99,16.02,91200.0,12.7766,12.7926,12.7607,12.7846,91200.0
2008-02-19 10:10:00,16.02,16.05,16.02,16.04,82400.0,12.7846,12.8085,12.7846,12.8006,82400.0
2008-02-19 10:20:00,16.04,16.04,16.02,16.02,80000.0,12.8006,12.8006,12.7846,12.7846,80000.0
2008-02-19 10:30:00,16.01,16.02,15.98,15.99,125600.0,12.7766,12.7846,12.7527,12.7607,125600.0
2008-02-19 10:40:00,15.99,16.0,15.97,15.98,58400.0,12.7607,12.7686,12.7447,12.7527,58400.0
2008-02-19 10:50:00,15.98,16.01,15.98,15.99,64400.0,12.7527,12.7766,12.7527,12.7607,64400.0
2008-02-19 11:00:00,15.99,16.0,15.97,15.98,54400.0,12.7607,12.7686,12.7447,12.7527,54400.0
2008-02-19 11:10:00,15.98,15.98,15.96,15.96,72800.0,12.7527,12.7527,12.7367,12.7367,72800.0
2008-02-19 11:20:00,15.95,15.97,15.95,15.96,62400.0,12.7287,12.7447,12.7287,12.7367,62400.0
2008-02-19 11:30:00,15.96,15.99,15.96,15.98,51200.0,12.7367,12.7607,12.7367,12.7527,51200.0
2008-02-19 11:40:00,15.98,15.99,15.97,15.97,130000.0,12.7527,12.7607,12.7447,12.7447,130000.0
2008-02-19 11:50:00,15.97,15.99,15.96,15.99,109600.0,12.7447,12.7607,12.7367,12.7607,109600.0
2008-02-19 12:00:00,15.99,16.0,15.98,15.99,70000.0,12.7607,12.7686,12.7527,12.7607,70000.0
2008-02-19 12:10:00,16.0,16.01,15.98,16.01,128800.0,12.7686,12.7766,12.7527,12.7766,128800.0
2008-02-19 12:20:00,16.01,16.02,16.0,16.01,69200.0,12.7766,12.7846,12.7686,12.7766,69200.0
2008-02-19 12:30:00,16.01,16.01,15.97,15.97,64400.0,12.7766,12.7766,12.7447,12.7447,64400.0
2008-02-19 12:40:00,15.98,15.98,15.96,15.97,11200.0,12.7527,12.7527,12.7367,12.7447,11200.0
2008-02-19 12:50:00,15.97,15.99,15.97,15.97,160400.0,12.7447,12.7607,12.7447,12.7447,160400.0
2008-02-19 13:00:00,15.97,16.0,15.97,15.99,173200.0,12.7447,12.7686,12.7447,12.7607,173200.0
2008-02-19 13:10:00,16.0,16.03,15.99,16.02,88800.0,12.7686,12.7926,12.7607,12.7846,88800.0
2008-02-19 13:20:00,16.02,16.04,16.01,16.03,44000.0,12.7846,12.8006,12.7766,12.7926,44000.0
2008-02-19 13:30:00,16.03,16.03,16.02,16.03,63200.0,12.7926,12.7926,12.7846,12.7926,63200.0
2008-02-19 13:40:00,16.02,16.02,15.99,15.99,193200.0,12.7846,12.7846,12.7607,12.7607,193200.0
2008-02-19 13:50:00,16.0,16.01,15.99,15.99,55600.0,12.7686,12.7766,12.7607,12.7607,55600.0
2008-02-19 14:00:00,15.99,15.99,15.97,15.99,26800.0,12.7607,12.7607,12.7447,12.7607,26800.0
2008-02-19 14:10:00,15.99,16.0,15.98,16.0,63600.0,12.7607,12.7686,12.7527,12.7686,63600.0
2008-02-19 14:20:00,16.0,16.02,15.99,15.99,59600.0,12.7686,12.7846,12.7607,12.7607,59600.0
2008-02-19 14:30:00,15.99,15.99,15.94,15.94,70400.0,12.7607,12.7607,12.7208,12.7208,70400.0
2008-02-19 14:40:00,15.95,15.95,15.9,15.9,148000.0,12.7287,12.7287,12.6888,12.6888,148000.0
2008-02-19 14:50:00,15.9,15.9,15.86,15.86,29600.0,12.6888,12.6888,12.6569,12.6569,29600.0
2008-02-19 15:00:00,15.86,15.87,15.83,15.86,134000.0,12.6569,12.6649,12.633,12.6569,134000.0
2008-02-19 15:10:00,15.86,15.87,15.86,15.87,203200.0,12.6569,12.6649,12.6569,12.6649,203200.0
2008-02-19 15:20:00,15.87,15.88,15.84,15.85,142000.0,12.6649,12.6729,12.6409,12.6489,142000.0
2008-02-19 15:30:00,15.84,15.89,15.84,15.88,100800.0,12.6409,12.6808,12.6409,12.6729,100800.0
2008-02-19 15:40:00,15.88,15.9,15.85,15.85,34400.0,12.6729,12.6888,12.6489,12.6489,34400.0
2008-02-19 15:50:00,15.85,15.9,15.82,15.87,74400.0,12.6489,12.6888,12.625,12.6649,74400.0
2008-02-19 16:00:00,15.87,15.87,15.87,15.87,400.0,12.6649,12.6649,12.6649,12.6649,400.0
2008-02-19 16:10:00,15.87,15.87,15.87,15.87,0.0,12.6649,12.6649,12.6649,12.6649,0.0
2008-02-20 09:30:00,15.79,15.82,15.77,15.81,304800.0,12.601,12.625,12.5851,12.617,304800.0
2008-02-20 09:40:00,15.8,15.84,15.8,15.8,90000.0,12.609,12.6409,12.609,12.609,90000.0
2008-02-20 09:50:00,15.82,15.84,15.8,15.8,107200.0,12.625,12.6409,12.609,12.609,107200.0
2008-02-20 10:00:00,15.8,15.81,15.77,15.79,77600.0,12.609,12.617,12.5851,12.601,77600.0
2008-02-20 10:10:00,15.78,15.84,15.78,15.84,114400.0,12.5931,12.6409,12.5931,12.6409,114400.0
2008-02-20 10:20:00,15.84,15.85,15.81,15.83,52400.0,12.6409,12.6489,12.617,12.633,52400.0
2008-02-20 10:30:00,15.83,15.85,15.81,15.85,193200.0,12.633,12.6489,12.617,12.6489,193200.0
2008-02-20 10:40:00,15.84,15.85,15.82,15.82,228000.0,12.6409,12.6489,12.625,12.625,228000.0
2008-02-20 10:50:00,15.83,15.83,15.8,15.81,100800.0,12.633,12.633,12.609,12.617,100800.0
2008-02-20 11:00:00,15.81,15.83,15.8,15.8,100000.0,12.617,12.633,12.609,12.609,100000.0
2008-02-20 11:10:00,15.8,15.83,15.8,15.82,98800.0,12.609,12.633,12.609,12.625,98800.0
2008-02-20 11:20:00,15.82,15.84,15.81,15.83,150800.0,12.625,12.6409,12.617,12.633,150800.0
2008-02-20 11:30:00,15.82,15.83,15.81,15.81,68400.0,12.625,12.633,12.617,12.617,68400.0
2008-02-20 11:40:00,15.81,15.82,15.81,15.82,81200.0,12.617,12.625,12.617,12.625,81200.0
2008-02-20 11:50:00,15.82,15.82,15.81,15.82,62400.0,12.625,12.625,12.617,12.625,62400.0
2008-02-20 12:00:00,15.81,15.89,15.81,15.88,155200.0,12.617,12.6808,12.617,12.6729,155200.0
2008-02-20 12:10:00,15.88,15.93,15.86,15.9,120800.0,12.6729,12.7128,12.6569,12.6888,120800.0
2008-02-20 12:20:00,15.9,15.96,15.9,15.92,332800.0,12.6888,12.7367,12.6888,12.7048,332800.0
2008-02-20 12:30:00,15.92,15.94,15.91,15.92,173600.0,12.7048,12.7208,12.6968,12.7048,173600.0
2008-02-20 12:40:00,15.92,15.92,15.9,15.9,96400.0,12.7048,12.7048,12.6888,12.6888,96400.0
2008-02-20 12:50:00,15.91,15.92,15.9,15.9,48000.0,12.6968,12.7048,12.6888,12.6888,48000.0
2008-02-20 13:00:00,15.9,15.97,15.9,15.95,112400.0,12.6888,12.7447,12.6888,12.7287,112400.0
2008-02-20 13:10:00,15.95,15.98,15.95,15.95,290800.0,12.7287,12.7527,12.7287,12.7287,290800.0
2008-02-20 13:20:00,15.94,15.94,15.91,15.92,131200.0,12.7208,12.7208,12.6968,12.7048,131200.0
2008-02-20 13:30:00,15.91,15.92,15.89,15.92,100000.0,12.6968,12.7048,12.6808,12.7048,100000.0
2008-02-20 13:40:00,15.92,15.94,15.92,15.94,77200.0,12.7048,12.7208,12.7048,12.7208,77200.0
2008-02-20 13:50:00,15.94,15.96,15.94,15.94,346800.0,12.7208,12.7367,12.7208,12.7208,346800.0
2008-02-20 14:00:00,15.94,15.99,15.9,15.94,941600.0,12.7208,12.7607,12.6888,12.7208,941600.0
2008-02-20 14:10:00,15.94,15.96,15.9,15.92,229200.0,12.7208,12.7367,12.6888,12.7048,229200.0
2008-02-20 14:20:00,15.92,15.94,15.89,15.94,176000.0,12.7048,12.7208,12.6808,12.7208,176000.0
2008-02-20 14:30:00,15.94,15.96,15.93,15.95,173200.0,12.7208,12.7367,12.7128,12.7287,173200.0
2008-02-20 14:40:00,15.95,16.03,15.94,16.03,145600.0,12.7287,12.7926,12.7208,12.7926,145600.0
2008-02-20 14:50:00,16.03,16.06,16.02,16.05,81200.0,12.7926,12.8165,12.7846,12.8085,81200.0
2008-02-20 15:00:00,16.04,16.05,16.03,16.04,132000.0,12.8006,12.8085,12.7926,12.8006,132000.0
2008-02-20 15:10:00,16.04,16.06,16.0,16.01,98800.0,12.8006,12.8165,12.7686,12.7766,98800.0
2008-02-20 15:20:00,16.02,16.02,15.99,16.0,40400.0,12.7846,12.7846,12.7607,12.7686,40400.0
2008-02-20 15:30:00,15.99,16.0,15.97,16.0,68400.0,12.7607,12.7686,12.7447,12.7686,68400.0
2008-02-20 15:40:00,16.0,16.02,15.98,16.0,162400.0,12.7686,12.7846,12.7527,12.7686,162400.0
2008-02-20 15:50:00,16.0,16.02,15.99,16.01,64400.0,12.7686,12.7846,12.7607,12.7766,64400.0
2008-02-20 16:00:00,16.02,16.06,16.02,16.06,800.0,12.7846,12.8165,12.7846,12.8165,800.0
2008-02-20 16:10:00,16.06,16.06,16.06,16.06,0.0,12.8165,12.8165,12.8165,12.8165,0.0
2008-02-21 09:30:00,16.11,16.11,16.05,16.06,99200.0,12.8564,12.8564,12.8085,12.8165,99200.0
2008-02-21 09:40:00,16.1,16.1,16.07,16.09,40000.0,12.8484,12.8484,12.8245,12.8405,40000.0
2008-02-21 09:50:00,16.08,16.09,16.06,16.07,80800.0,12.8325,12.8405,12.8165,12.8245,80800.0
2008-02-21 10:00:00,16.07,16.07,16.0,16.03,641600.0,12.8245,12.8245,12.7686,12.7926,641600.0
2008-02-21 10:10:00,16.03,16.07,16.03,16.06,70000.0,12.7926,12.8245,12.7926,12.8165,70000.0
2008-02-21 10:20:00,16.06,16.06,16.03,16.04,186800.0,12.8165,12.8165,12.7926,12.8006,186800.0
2008-02-21 10:30:00,16.04,16.05,16.01,16.01,172800.0,12.8006,12.8085,12.7766,12.7766,172800.0
2008-02-21 10:40:00,16.0,16.0,15.97,15.99,63200.0,12.7686,12.7686,12.7447,12.7607,63200.0
2008-02-21 10:50:00,16.0,16.0,15.94,15.94,91200.0,12.7686,12.7686,12.7208,12.7208,91200.0
2008-02-21 11:00:00,15.94,15.97,15.93,15.97,84800.0,12.7208,12.7447,12.7128,12.7447,84800.0
2008-02-21 11:10:00,15.97,15.98,15.96,15.98,130000.0,12.7447,12.7527,12.7367,12.7527,130000.0
2008-02-21 11:20:00,15.97,15.98,15.94,15.98,151200.0,12.7447,12.7527,12.7208,12.7527,151200.0
2008-02-21 11:30:00,15.98,16.0,15.98,15.99,52000.0,12.7527,12.7686,12.7527,12.7607,52000.0
2008-02-21 11:40:00,15.99,16.02,15.99,16.01,36000.0,12.7607,12.7846,12.7607,12.7766,36000.0
2008-02-21 11:50:00,16.01,16.02,15.99,16.0,161600.0,12.7766,12.7846,12.7607,12.7686,161600.0
2008-02-21 12:00:00,16.0,16.0,15.97,15.97,160400.0,12.7686,12.7686,12.7447,12.7447,160400.0
2008-02-21 12:10:00,15.97,15.97,15.94,15.95,106000.0,12.7447,12.7447,12.7208,12.7287,106000.0
2008-02-21 12:20:00,15.95,15.95,15.92,15.94,85600.0,12.7287,12.7287,12.7048,12.7208,85600.0
2008-02-21 12:30:00,15.93,15.94,15.91,15.93,82400.0,12.7128,12.7208,12.6968,12.7128,82400.0
2008-02-21 12:40:00,15.94,15.95,15.92,15.92,91600.0,12.7208,12.7287,12.7048,12.7048,91600.0
2008-02-21 12:50:00,15.92,15.93,15.91,15.93,50000.0,12.7048,12.7128,12.6968,12.7128,50000.0
2008-02-21 13:00:00,15.93,15.93,15.9,15.91,73200.0,12.7128,12.7128,12.6888,12.6968,73200.0
2008-02-21 13:10:00,15.91,15.91,15.87,15.88,115600.0,12.6968,12.6968,12.6649,12.6729,115600.0
2008-02-21 13:20:00,15.88,15.9,15.86,15.9,55200.0,12.6729,12.6888,12.6569,12.6888,55200.0
2008-02-21 13:30:00,15.89,15.89,15.85,15.86,96000.0,12.6808,12.6808,12.6489,12.6569,96000.0
2008-02-21 13:40:00,15.86,15.86,15.85,15.85,157200.0,12.6569,12.6569,12.6489,12.6489,157200.0
2008-02-21 13:50:00,15.85,15.88,15.84,15.87,72400.0,12.6489,12.6729,12.6409,12.6649,72400.0
2008-02-21 14:00:00,15.87,15.9,15.87,15.89,177600.0,12.6649,12.6888,12.6649,12.6808,177600.0
2008-02-21 14:10:00,15.88,15.89,15.87,15.89,100400.0,12.6729,12.6808,12.6649,12.6808,100400.0
2008-02-21 14:20:00,15.89,15.92,15.88,15.92,240400.0,12.6808,12.7048,12.6729,12.7048,240400.0
2008-02-21 14:30:00,15.92,15.93,15.91,15.91,62000.0,12.7048,12.7128,12.6968,12.6968,62000.0
2008-02-21 14:40:00,15.91,15.91,15.86,15.87,130000.0,12.6968,12.6968,12.6569,12.6649,130000.0
2008-02-21 14:50:00,15.87,15.88,15.87,15.87,72800.0,12.6649,12.6729,12.6649,12.6649,72800.0
2008-02-21 15:00:00,15.87,15.87,15.81,15.82,88400.0,12.6649,12.6649,12.617,12.625,88400.0
2008-02-21 15:10:00,15.83,15.84,15.81,15.83,110800.0,12.633,12.6409,12.617,12.633,110800.0
2008-02-21 15:20:00,15.83,15.86,15.82,15.84,305200.0,12.633,12.6569,12.625,12.6409,305200.0
2008-02-21 15:30:00,15.84,15.86,15.8,15.81,278000.0,12.6409,12.6569,12.609,12.617,278000.0
2008-02-21 15:40:00,15.81,15.83,15.8,15.82,290000.0,12.617,12.633,12.609,12.625,290000.0
2008-02-21 15:50:00,15.81,15.81,15.78,15.81,336000.0,12.617,12.617,12.5931,12.617,336000.0
2008-02-21 16:00:00,15.81,15.81,15.81,15.81,400.0,12.617,12.617,12.617,12.617,400.0
2008-02-21 16:10:00,15.81,15.81,15.81,15.81,0.0,12.617,12.617,12.617,12.617,0.0
2008-02-22 09:30:00,15.9,15.91,15.86,15.88,23600.0,12.6888,12.6968,12.6569,12.6729,23600.0
2008-02-22 09:40:00,15.89,15.89,15.85,15.87,32000.0,12.6808,12.6808,12.6489,12.6649,32000.0
2008-02-22 09:50:00,15.86,15.86,15.82,15.83,392800.0,12.6569,12.6569,12.625,12.633,392800.0
2008-02-22 10:00:00,15.81,15.81,15.76,15.78,342400.0,12.617,12.617,12.5771,12.5931,342400.0
2008-02-22 10:10:00,15.78,15.78,15.76,15.77,23200.0,12.5931,12.5931,12.5771,12.5851,23200.0
2008-02-22 10:20:00,15.77,15.77,15.72,15.76,64400.0,12.5851,12.5851,12.5452,12.5771,64400.0
2008-02-22 10:30:00,15.76,15.77,15.7,15.71,71600.0,12.5771,12.5851,12.5292,12.5372,71600.0
2008-02-22 10:40:00,15.71,15.74,15.69,15.74,76000.0,12.5372,12.5611,12.5212,12.5611,76000.0
2008-02-22 10:50:00,15.72,15.75,15.72,15.72,73600.0,12.5452,12.5691,12.5452,12.5452,73600.0
2008-02-22 11:00:00,15.72,15.75,15.72,15.74,1171200.0,12.5452,12.5691,12.5452,12.5611,1171200.0
2008-02-22 11:10:00,15.72,15.76,15.71,15.75,46400.0,12.5452,12.5771,12.5372,12.5691,46400.0
2008-02-22 11:20:00,15.76,15.76,15.74,15.75,50800.0,12.5771,12.5771,12.5611,12.5691,50800.0
2008-02-22 11:30:00,15.75,15.78,15.75,15.77,70800.0,12.5691,12.5931,12.5691,12.5851,70800.0
2008-02-22 11:40:00,15.77,15.77,15.72,15.73,161200.0,12.5851,12.5851,12.5452,12.5532,161200.0
2008-02-22 11:50:00,15.73,15.75,15.73,15.74,40400.0,12.5532,12.5691,12.5532,12.5611,40400.0
2008-02-22 12:00:00,15.74,15.74,15.7,15.71,143600.0,12.5611,12.5611,12.5292,12.5372,143600.0
2008-02-22 12:10:00,15.69,15.69,15.67,15.68,36000.0,12.5212,12.5212,12.5053,12.5133,36000.0
2008-02-22 12:20:00,15.68,15.7,15.68,15.69,202000.0,12.5133,12.5292,12.5133,12.5212,202000.0
2008-02-22 12:30:00,15.69,15.71,15.67,15.7,272000.0,12.5212,12.5372,12.5053,12.5292,272000.0
2008-02-22 12:40:00,15.7,15.72,15.69,15.7,43600.0,12.5292,12.5452,12.5212,12.5292,43600.0
2008-02-22 12:50:00,15.7,15.72,15.68,15.71,145600.0,12.5292,12.5452,12.5133,12.5372,145600.0
2008-02-22 13:00:00,15.7,15.7,15.68,15.7,166000.0,12.5292,12.5292,12.5133,12.5292,166000.0
2008-02-22 13:10:00,15.7,15.74,15.69,15.72,96400.0,12.5292,12.5611,12.5212,12.5452,96400.0
2008-02-22 13:20:00,15.73,15.74,15.7,15.7,244800.0,12.5532,12.5611,12.5292,12.5292,244800.0
2008-02-22 13:30:00,15.69,15.7,15.67,15.69,226000.0,12.5212,12.5292,12.5053,12.5212,226000.0
2008-02-22 13:40:00,15.69,15.7,15.67,15.7,171200.0,12.5212,12.5292,12.5053,12.5292,171200.0
2008-02-22 13:50:00,15.7,15.72,15.69,15.7,106800.0,12.5292,12.5452,12.5212,12.5292,106800.0
2008-02-22 14:00:00,15.69,15.71,15.67,15.68,165600.0,12.5212,12.5372,12.5053,12.5133,165600.0
2008-02-22 14:10:00,15.68,15.7,15.67,15.7,100800.0,12.5133,12.5292,12.5053,12.5292,100800.0
2008-02-22 14:20:00,15.69,15.7,15.68,15.68,50800.0,12.5212,12.5292,12.5133,12.5133,50800.0
2008-02-22 14:30:00,15.67,15.7,15.67,15.69,86400.0,12.5053,12.5292,12.5053,12.5212,86400.0
2008-02-22 14:40:00,15.69,15.72,15.68,15.71,247600.0,12.5212,12.5452,12.5133,12.5372,247600.0
2008-02-22 14:50:00,15.71,15.74,15.7,15.72,114800.0,12.5372,12.5611,12.5292,12.5452,114800.0
2008-02-22 15:00:00,15.71,15.72,15.71,15.71,108000.0,12.5372,12.5452,12.5372,12.5372,108000.0
2008-02-22 15:10:00,15.71,15.71,15.65,15.66,214000.0,12.5372,12.5372,12.4893,12.4973,214000.0
2008-02-22 15:20:00,15.66,15.72,15.65,15.72,817600.0,12.4973,12.5452,12.4893,12.5452,817600.0
2008-02-22 15:30:00,15.72,15.84,15.71,15.84,541600.0,12.5452,12.6409,12.5372,12.6409,541600.0
2008-02-22 15:40:00,15.83,15.86,15.81,15.85,444000.0,12.633,12.6569,12.617,12.6489,444000.0
2008-02-22 15:50:00,15.86,15.93,15.84,15.93,458400.0,12.6569,12.7128,12.6409,12.7128,458400.0
2008-02-22 16:00:00,15.92,15.92,15.92,15.92,7600.0,12.7048,12.7048,12.7048,12.7048,7600.0
2008-02-22 16:10:00,15.92,15.92,15.92,15.92,0.0,12.7048,12.7048,12.7048,12.7048,0.0
2008-02-25 09:30:00,15.94,15.97,15.92,15.92,135200.0,12.7208,12.7447,12.7048,12.7048,135200.0
2008-02-25 09:40:00,15.92,15.94,15.91,15.93,9600.0,12.7048,12.7208,12.6968,12.7128,9600.0
2008-02-25 09:50:00,15.93,15.93,15.88,15.88,68000.0,12.7128,12.7128,12.6729,12.6729,68000.0
2008-02-25 10:00:00,15.88,15.95,15.87,15.94,524400.0,12.6729,12.7287,12.6649,12.7208,524400.0
2008-02-25 10:10:00,15.96,15.99,15.94,15.97,322800.0,12.7367,12.7607,12.7208,12.7447,322800.0
2008-02-25 10:20:00,15.97,16.02,15.95,16.02,239600.0,12.7447,12.7846,12.7287,12.7846,239600.0
2008-02-25 10:30:00,16.02,16.03,16.01,16.01,247200.0,12.7846,12.7926,12.7766,12.7766,247200.0
2008-02-25 10:40:00,16.01,16.05,16.0,16.05,220400.0,12.7766,12.8085,12.7686,12.8085,220400.0
2008-02-25 10:50:00,16.06,16.06,16.04,16.06,136000.0,12.8165,12.8165,12.8006,12.8165,136000.0
2008-02-25 11:00:00,16.06,16.06,16.04,16.04,1604800.0,12.8165,12.8165,12.8006,12.8006,1604800.0
2008-02-25 11:10:00,16.04,16.06,16.03,16.04,131600.0,12.8006,12.8165,12.7926,12.8006,131600.0
2008-02-25 11:20:00,16.04,16.05,16.04,16.04,84400.0,12.8006,12.8085,12.8006,12.8006,84400.0
2008-02-25 11:30:00,16.04,16.04,16.0,16.0,130800.0,12.8006,12.8006,12.7686,12.7686,130800.0
2008-02-25 11:40:00,16.01,16.03,16.0,16.0,102400.0,12.7766,12.7926,12.7686,12.7686,102400.0
2008-02-25 11:50:00,16.01,16.01,15.97,15.97,104800.0,12.7766,12.7766,12.7447,12.7447,104800.0
2008-02-25 12:00:00,15.97,15.98,15.97,15.97,30400.0,12.7447,12.7527,12.7447,12.7447,30400.0
2008-02-25 12:10:00,15.97,15.98,15.95,15.96,98400.0,12.7447,12.7527,12.7287,12.7367,98400.0
2008-02-25 12:20:00,15.96,15.97,15.95,15.96,122000.0,12.7367,12.7447,12.7287,12.7367,122000.0
2008-02-25 12:30:00,15.97,15.97,15.95,15.96,51200.0,12.7447,12.7447,12.7287,12.7367,51200.0
2008-02-25 12:40:00,15.96,15.99,15.96,15.99,140400.0,12.7367,12.7607,12.7367,12.7607,140400.0
2008-02-25 12:50:00,15.99,15.99,15.98,15.99,84800.0,12.7607,12.7607,12.7527,12.7607,84800.0
2008-02-25 13:00:00,15.98,16.02,15.97,15.99,36400.0,12.7527,12.7846,12.7447,12.7607,36400.0
2008-02-25 13:10:00,15.99,15.99,15.97,15.98,122400.0,12.7607,12.7607,12.7447,12.7527,122400.0
2008-02-25 13:20:00,15.98,15.99,15.96,15.96,58000.0,12.7527,12.7607,12.7367,12.7367,58000.0
2008-02-25 13:30:00,15.96,15.97,15.93,15.93,73600.0,12.7367,12.7447,12.7128,12.7128,73600.0
2008-02-25 13:40:00,15.93,15.96,15.93,15.95,48800.0,12.7128,12.7367,12.7128,12.7287,48800.0
2008-02-25 13:50:00,15.96,15.99,15.95,15.98,42800.0,12.7367,12.7607,12.7287,12.7527,42800.0
2008-02-25 14:00:00,15.98,15.99,15.97,15.97,90000.0,12.7527,12.7607,12.7447,12.7447,90000.0
2008-02-25 14:10:00,15.98,16.01,15.98,16.0,116800.0,12.7527,12.7766,12.7527,12.7686,116800.0
2008-02-25 14:20:00,15.99,16.11,15.98,16.11,601200.0,12.7607,12.8564,12.7527,12.8564,601200.0
2008-02-25 14:30:00,16.11,16.14,16.06,16.07,798800.0,12.8564,12.8804,12.8165,12.8245,798800.0
2008-02-25 14:40:00,16.06,16.09,16.0,16.03,286000.0,12.8165,12.8405,12.7686,12.7926,286000.0
2008-02-25 14:50:00,16.03,16.07,16.0,16.06,345200.0,12.7926,12.8245,12.7686,12.8165,345200.0
2008-02-25 15:00:00,16.06,16.1,16.06,16.06,198400.0,12.8165,12.8484,12.8165,12.8165,198400.0
2008-02-25 15:10:00,16.06,16.09,16.03,16.08,100800.0,12.8165,12.8405,12.7926,12.8325,100800.0
2008-02-25 15:20:00,16.07,16.11,16.07,16.11,136000.0,12.8245,12.8564,12.8245,12.8564,136000.0
2008-02-25 15:30:00,16.11,16.16,16.09,16.15,160000.0,12.8564,12.8963,12.8405,12.8883,160000.0
2008-02-25 15:40:00,16.16,16.18,16.13,16.14,142400.0,12.8963,12.9123,12.8724,12.8804,142400.0
2008-02-25 15:50:00,16.14,16.15,16.13,16.13,40400.0,12.8804,12.8883,12.8724,12.8724,40400.0
2008-02-26 09:30:00,16.08,16.11,16.06,16.09,75600.0,12.8325,12.8564,12.8165,12.8405,75600.0
2008-02-26 09:40:00,16.09,16.11,16.09,16.09,89600.0,12.8405,12.8564,12.8405,12.8405,89600.0
2008-02-26 09:50:00,16.09,16.1,16.08,16.08,108400.0,12.8405,12.8484,12.8325,12.8325,108400.0
2008-02-26 10:00:00,16.08,16.11,16.05,16.11,317200.0,12.8325,12.8564,12.8085,12.8564,317200.0
2008-02-26 10:10:00,16.11,16.12,16.1,16.1,102400.0,12.8564,12.8644,12.8484,12.8484,102400.0
2008-02-26 10:20:00,16.1,16.1,16.06,16.08,161600.0,12.8484,12.8484,12.8165,12.8325,161600.0
2008-02-26 10:30:00,16.07,16.1,16.07,16.08,99200.0,12.8245,12.8484,12.8245,12.8325,99200.0
2008-02-26 10:40:00,16.07,16.12,16.06,16.11,210000.0,12.8245,12.8644,12.8165,12.8564,210000.0
2008-02-26 10:50:00,16.11,16.17,16.11,16.15,232400.0,12.8564,12.9043,12.8564,12.8883,232400.0
2008-02-26 11:00:00,16.15,16.19,16.14,16.16,180800.0,12.8883,12.9203,12.8804,12.8963,180800.0
2008-02-26 11:10:00,16.16,16.18,16.15,16.16,218400.0,12.8963,12.9123,12.8883,12.8963,218400.0
2008-02-26 11:20:00,16.16,16.19,16.16,16.18,102800.0,12.8963,12.9203,12.8963,12.9123,102800.0
2008-02-26 11:30:00,16.18,16.22,16.18,16.22,64800.0,12.9123,12.9442,12.9123,12.9442,64800.0
2008-02-26 11:40:00,16.22,16.23,16.2,16.23,163200.0,12.9442,12.9522,12.9282,12.9522,163200.0
2008-02-26 11:50:00,16.23,16.25,16.23,16.25,40000.0,12.9522,12.9681,12.9522,12.9681,40000.0
2008-02-26 12:00:00,16.25,16.27,16.24,16.27,375200.0,12.9681,12.9841,12.9602,12.9841,375200.0
2008-02-26 12:10:00,16.27,16.29,16.25,16.28,70000.0,12.9841,13.0001,12.9681,12.9921,70000.0
2008-02-26 12:20:00,16.29,16.32,16.29,16.3,70000.0,13.0001,13.024,13.0001,13.008,70000.0
2008-02-26 12:30:00,16.3,16.3,16.28,16.3,44000.0,13.008,13.008,12.9921,13.008,44000.0
2008-02-26 12:40:00,16.3,16.3,16.28,16.29,56800.0,13.008,13.008,12.9921,13.0001,56800.0
2008-02-26 12:50:00,16.29,16.32,16.27,16.31,180800.0,13.0001,13.024,12.9841,13.016,180800.0
2008-02-26 13:00:00,16.31,16.34,16.31,16.32,179200.0,13.016,13.04,13.016,13.024,179200.0
2008-02-26 13:10:00,16.31,16.32,16.3,16.31,47600.0,13.016,13.024,13.008,13.016,47600.0
2008-02-26 13:20:00,16.31,16.32,16.28,16.28,64400.0,13.016,13.024,12.9921,12.9921,64400.0
2008-02-26 13:30:00,16.28,16.3,16.28,16.28,78000.0,12.9921,13.008,12.9921,12.9921,78000.0
2008-02-26 13:40:00,16.28,16.29,16.27,16.28,104400.0,12.9921,13.0001,12.9841,12.9921,104400.0
2008-02-26 13:50:00,16.28,16.3,16.27,16.27,57600.0,12.9921,13.008,12.9841,12.9841,57600.0
2008-02-26 14:00:00,16.27,16.28,16.26,16.27,88800.0,12.9841,12.9921,12.9761,12.9841,88800.0
2008-02-26 14:10:00,16.27,16.3,16.26,16.3,94000.0,12.9841,13.008,12.9761,13.008,94000.0
2008-02-26 14:20:00,16.3,16.31,16.29,16.31,50400.0,13.008,13.016,13.0001,13.016,50400.0
2008-02-26 14:30:00,16.3,16.33,16.3,16.32,76000.0,13.008,13.032,13.008,13.024,76000.0
2008-02-26 14:40:00,16.32,16.33,16.3,16.33,67600.0,13.024,13.032,13.008,13.032,67600.0
2008-02-26 14:50:00,16.33,16.34,16.32,16.33,71600.0,13.032,13.04,13.024,13.032,71600.0
2008-02-26 15:00:00,16.33,16.33,16.28,16.28,61200.0,13.032,13.032,12.9921,12.9921,61200.0
2008-02-26 15:10:00,16.29,16.29,16.23,16.25,86800.0,13.0001,13.0001,12.9522,12.9681,86800.0
2008-02-26 15:20:00,16.25,16.28,16.23,16.27,112000.0,12.9681,12.9921,12.9522,12.9841,112000.0
2008-02-26 15:30:00,16.27,16.29,16.23,16.24,110400.0,12.9841,13.0001,12.9522,12.9602,110400.0
2008-02-26 15:40:00,16.25,16.26,16.23,16.24,113200.0,12.9681,12.9761,12.9522,12.9602,113200.0
2008-02-26 15:50:00,16.24,16.28,16.23,16.26,69200.0,12.9602,12.9921,12.9522,12.9761,69200.0
2008-02-26 16:00:00,16.26,16.26,16.26,16.26,2800.0,12.9761,12.9761,12.9761,12.9761,2800.0
2008-02-26 16:10:00,16.26,16.26,16.26,16.26,0.0,12.9761,12.9761,12.9761,12.9761,0.0
2008-02-27 09:30:00,16.17,16.21,16.17,16.2,28800.0,12.9043,12.9362,12.9043,12.9282,28800.0
2008-02-27 09:40:00,16.2,16.23,16.19,16.23,45200.0,12.9282,12.9522,12.9203,12.9522,45200.0
2008-02-27 09:50:00,16.24,16.24,16.21,16.23,60000.0,12.9602,12.9602,12.9362,12.9522,60000.0
2008-02-27 10:00:00,16.23,16.25,16.2,16.24,124800.0,12.9522,12.9681,12.9282,12.9602,124800.0
2008-02-27 10:10:00,16.24,16.26,16.22,16.25,70000.0,12.9602,12.9761,12.9442,12.9681,70000.0
2008-02-27 10:20:00,16.25,16.25,16.2,16.2,90800.0,12.9681,12.9681,12.9282,12.9282,90800.0
2008-02-27 10:30:00,16.2,16.24,16.19,16.23,240000.0,12.9282,12.9602,12.9203,12.9522,240000.0
2008-02-27 10:40:00,16.23,16.35,16.23,16.33,346800.0,12.9522,13.0479,12.9522,13.032,346800.0
2008-02-27 10:50:00,16.32,16.34,16.29,16.3,234000.0,13.024,13.04,13.0001,13.008,234000.0
2008-02-27 11:00:00,16.31,16.33,16.3,16.32,82800.0,13.016,13.032,13.008,13.024,82800.0
2008-02-27 11:10:00,16.31,16.33,16.3,16.33,67600.0,13.016,13.032,13.008,13.032,67600.0
2008-02-27 11:20:00,16.33,16.35,16.31,16.31,62800.0,13.032,13.0479,13.016,13.016,62800.0
2008-02-27 11:30:00,16.32,16.33,16.3,16.32,90400.0,13.024,13.032,13.008,13.024,90400.0
2008-02-27 11:40:00,16.31,16.34,16.31,16.33,83600.0,13.016,13.04,13.016,13.032,83600.0
2008-02-27 11:50:00,16.33,16.35,16.33,16.35,43600.0,13.032,13.0479,13.032,13.0479,43600.0
2008-02-27 12:00:00,16.35,16.35,16.33,16.33,108000.0,13.0479,13.0479,13.032,13.032,108000.0
2008-02-27 12:10:00,16.34,16.35,16.31,16.32,106800.0,13.04,13.0479,13.016,13.024,106800.0
2008-02-27 12:20:00,16.32,16.32,16.3,16.31,79200.0,13.024,13.024,13.008,13.016,79200.0
2008-02-27 12:30:00,16.31,16.32,16.31,16.32,37600.0,13.016,13.024,13.016,13.024,37600.0
2008-02-27 12:40:00,16.32,16.34,16.32,16.33,131200.0,13.024,13.04,13.024,13.032,131200.0
2008-02-27 12:50:00,16.33,16.35,16.33,16.34,134000.0,13.032,13.0479,13.032,13.04,134000.0
2008-02-27 13:00:00,16.34,16.35,16.33,16.34,126000.0,13.04,13.0479,13.032,13.04,126000.0
2008-02-27 13:10:00,16.34,16.35,16.32,16.32,116400.0,13.04,13.0479,13.024,13.024,116400.0
2008-02-27 13:20:00,16.32,16.33,16.31,16.33,63600.0,13.024,13.032,13.016,13.032,63600.0
2008-02-27 13:30:00,16.33,16.33,16.28,16.28,100000.0,13.032,13.032,12.9921,12.9921,100000.0
2008-02-27 13:40:00,16.28,16.29,16.27,16.28,165200.0,12.9921,13.0001,12.9841,12.9921,165200.0
2008-02-27 13:50:00,16.28,16.29,16.27,16.28,68800.0,12.9921,13.0001,12.9841,12.9921,68800.0
2008-02-27 14:00:00,16.28,16.28,16.22,16.23,72000.0,12.9921,12.9921,12.9442,12.9522,72000.0
2008-02-27 14:10:00,16.24,16.25,16.23,16.24,25600.0,12.9602,12.9681,12.9522,12.9602,25600.0
2008-02-27 14:20:00,16.23,16.23,16.2,16.21,53600.0,12.9522,12.9522,12.9282,12.9362,53600.0
2008-02-27 14:30:00,16.21,16.22,16.21,16.21,60800.0,12.9362,12.9442,12.9362,12.9362,60800.0
2008-02-27 14:40:00,16.21,16.25,16.21,16.25,136000.0,12.9362,12.9681,12.9362,12.9681,136000.0
2008-02-27 14:50:00,16.25,16.27,16.23,16.27,102400.0,12.9681,12.9841,12.9522,12.9841,102400.0
2008-02-27 15:00:00,16.27,16.29,16.24,16.25,82800.0,12.9841,13.0001,12.9602,12.9681,82800.0
2008-02-27 15:10:00,16.25,16.27,16.24,16.27,40800.0,12.9681,12.9841,12.9602,12.9841,40800.0
2008-02-27 15:20:00,16.28,16.31,16.26,16.3,112800.0,12.9921,13.016,12.9761,13.008,112800.0
2008-02-27 15:30:00,16.3,16.31,16.28,16.29,78800.0,13.008,13.016,12.9921,13.0001,78800.0
2008-02-27 15:40:00,16.29,16.29,16.25,16.27,111600.0,13.0001,13.0001,12.9681,12.9841,111600.0
2008-02-27 15:50:00,16.27,16.28,16.25,16.27,132400.0,12.9841,12.9921,12.9681,12.9841,132400.0
2008-02-27 16:00:00,16.27,16.27,16.27,16.27,400.0,12.9841,12.9841,12.9841,12.9841,400.0
2008-02-27 16:10:00,16.27,16.27,16.27,16.27,0.0,12.9841,12.9841,12.9841,12.9841,0.0
2008-02-28 09:30:00,16.2,16.22,16.19,16.21,55200.0,12.9282,12.9442,12.9203,12.9362,55200.0
2008-02-28 09:40:00,16.22,16.23,16.17,16.19,200000.0,12.9442,12.9522,12.9043,12.9203,200000.0
2008-02-28 09:50:00,16.19,16.23,16.18,16.22,224800.0,12.9203,12.9522,12.9123,12.9442,224800.0
2008-02-28 10:00:00,16.22,16.23,16.2,16.21,264800.0,12.9442,12.9522,12.9282,12.9362,264800.0
2008-02-28 10:10:00,16.21,16.24,16.21,16.22,71200.0,12.9362,12.9602,12.9362,12.9442,71200.0
2008-02-28 10:20:00,16.22,16.25,16.2,16.25,104400.0,12.9442,12.9681,12.9282,12.9681,104400.0
2008-02-28 10:30:00,16.25,16.28,16.24,16.28,52000.0,12.9681,12.9921,12.9602,12.9921,52000.0
2008-02-28 10:40:00,16.28,16.29,16.25,16.25,46800.0,12.9921,13.0001,12.9681,12.9681,46800.0
2008-02-28 10:50:00,16.24,16.25,16.24,16.24,80800.0,12.9602,12.9681,12.9602,12.9602,80800.0
2008-02-28 11:00:00,16.24,16.25,16.16,16.18,113200.0,12.9602,12.9681,12.8963,12.9123,113200.0
2008-02-28 11:10:00,16.18,16.2,16.17,16.2,38800.0,12.9123,12.9282,12.9043,12.9282,38800.0
2008-02-28 11:20:00,16.19,16.2,16.17,16.18,83200.0,12.9203,12.9282,12.9043,12.9123,83200.0
2008-02-28 11:30:00,16.17,16.17,16.15,16.17,131600.0,12.9043,12.9043,12.8883,12.9043,131600.0
2008-02-28 11:40:00,16.17,16.17,16.16,16.16,150800.0,12.9043,12.9043,12.8963,12.8963,150800.0
2008-02-28 11:50:00,16.16,16.2,16.16,16.19,88000.0,12.8963,12.9282,12.8963,12.9203,88000.0
2008-02-28 12:00:00,16.19,16.19,16.17,16.17,60800.0,12.9203,12.9203,12.9043,12.9043,60800.0
2008-02-28 12:10:00,16.17,16.18,16.16,16.18,170400.0,12.9043,12.9123,12.8963,12.9123,170400.0
2008-02-28 12:20:00,16.18,16.2,16.18,16.19,30800.0,12.9123,12.9282,12.9123,12.9203,30800.0
2008-02-28 12:30:00,16.18,16.21,16.18,16.2,123200.0,12.9123,12.9362,12.9123,12.9282,123200.0
2008-02-28 12:40:00,16.2,16.21,16.19,16.2,98000.0,12.9282,12.9362,12.9203,12.9282,98000.0
2008-02-28 12:50:00,16.2,16.2,16.19,16.19,58000.0,12.9282,12.9282,12.9203,12.9203,58000.0
2008-02-28 13:00:00,16.18,16.22,16.17,16.22,38400.0,12.9123,12.9442,12.9043,12.9442,38400.0
2008-02-28 13:10:00,16.22,16.23,16.2,16.2,98400.0,12.9442,12.9522,12.9282,12.9282,98400.0
2008-02-28 13:20:00,16.2,16.22,16.17,16.18,69200.0,12.9282,12.9442,12.9043,12.9123,69200.0
2008-02-28 13:30:00,16.18,16.2,16.18,16.18,49600.0,12.9123,12.9282,12.9123,12.9123,49600.0
2008-02-28 13:40:00,16.18,16.2,16.17,16.2,88000.0,12.9123,12.9282,12.9043,12.9282,88000.0
2008-02-28 13:50:00,16.21,16.21,16.19,16.21,52000.0,12.9362,12.9362,12.9203,12.9362,52000.0
2008-02-28 14:00:00,16.21,16.21,16.19,16.21,80400.0,12.9362,12.9362,12.9203,12.9362,80400.0
2008-02-28 14:10:00,16.21,16.24,16.2,16.24,82800.0,12.9362,12.9602,12.9282,12.9602,82800.0
2008-02-28 14:20:00,16.24,16.27,16.23,16.25,105200.0,12.9602,12.9841,12.9522,12.9681,105200.0
2008-02-28 14:30:00,16.25,16.26,16.25,16.25,82800.0,12.9681,12.9761,12.9681,12.9681,82800.0
2008-02-28 14:40:00,16.25,16.28,16.24,16.25,140400.0,12.9681,12.9921,12.9602,12.9681,140400.0
2008-02-28 14:50:00,16.26,16.28,16.26,16.28,100800.0,12.9761,12.9921,12.9761,12.9921,100800.0
2008-02-28 15:00:00,16.28,16.29,16.23,16.24,104000.0,12.9921,13.0001,12.9522,12.9602,104000.0
2008-02-28 15:10:00,16.24,16.25,16.23,16.23,80000.0,12.9602,12.9681,12.9522,12.9522,80000.0
2008-02-28 15:20:00,16.24,16.24,16.19,16.2,91600.0,12.9602,12.9602,12.9203,12.9282,91600.0
2008-02-28 15:30:00,16.2,16.22,16.19,16.21,105600.0,12.9282,12.9442,12.9203,12.9362,105600.0
2008-02-28 15:40:00,16.21,16.24,16.21,16.21,157600.0,12.9362,12.9602,12.9362,12.9362,157600.0
2008-02-28 15:50:00,16.21,16.22,16.2,16.2,61200.0,12.9362,12.9442,12.9282,12.9282,61200.0
2008-02-28 16:00:00,16.2,16.2,16.2,16.2,1600.0,12.9282,12.9282,12.9282,12.9282,1600.0
2008-02-28 16:10:00,16.2,16.2,16.2,16.2,0.0,12.9282,12.9282,12.9282,12.9282,0.0
2008-02-29 09:30:00,16.04,16.07,16.03,16.05,123200.0,12.8006,12.8245,12.7926,12.8085,123200.0
2008-02-29 09:40:00,16.04,16.04,15.97,15.99,99600.0,12.8006,12.8006,12.7447,12.7607,99600.0
2008-02-29 09:50:00,15.99,16.0,15.98,16.0,56000.0,12.7607,12.7686,12.7527,12.7686,56000.0
2008-02-29 10:00:00,15.99,16.0,15.97,15.98,52800.0,12.7607,12.7686,12.7447,12.7527,52800.0
2008-02-29 10:10:00,15.98,15.98,15.91,15.94,86800.0,12.7527,12.7527,12.6968,12.7208,86800.0
2008-02-29 10:20:00,15.94,15.95,15.91,15.93,45600.0,12.7208,12.7287,12.6968,12.7128,45600.0
2008-02-29 10:30:00,15.93,15.93,15.9,15.91,55200.0,12.7128,12.7128,12.6888,12.6968,55200.0
2008-02-29 10:40:00,15.91,15.91,15.9,15.91,12800.0,12.6968,12.6968,12.6888,12.6968,12800.0
2008-02-29 10:50:00,15.9,15.93,15.9,15.92,46000.0,12.6888,12.7128,12.6888,12.7048,46000.0
2008-02-29 11:00:00,15.92,15.93,15.9,15.93,40800.0,12.7048,12.7128,12.6888,12.7128,40800.0
2008-02-29 11:10:00,15.94,15.94,15.92,15.93,47200.0,12.7208,12.7208,12.7048,12.7128,47200.0
2008-02-29 11:20:00,15.92,15.95,15.92,15.95,28800.0,12.7048,12.7287,12.7048,12.7287,28800.0
2008-02-29 11:30:00,15.93,15.96,15.93,15.96,36000.0,12.7128,12.7367,12.7128,12.7367,36000.0
2008-02-29 11:40:00,15.96,15.97,15.95,15.95,70800.0,12.7367,12.7447,12.7287,12.7287,70800.0
2008-02-29 11:50:00,15.95,15.96,15.92,15.94,36000.0,12.7287,12.7367,12.7048,12.7208,36000.0
2008-02-29 12:00:00,15.94,15.94,15.92,15.93,34400.0,12.7208,12.7208,12.7048,12.7128,34400.0
2008-02-29 12:10:00,15.93,15.93,15.9,15.91,37200.0,12.7128,12.7128,12.6888,12.6968,37200.0
2008-02-29 12:20:00,15.9,15.97,15.9,15.96,47200.0,12.6888,12.7447,12.6888,12.7367,47200.0
2008-02-29 12:30:00,15.95,15.96,15.92,15.93,30000.0,12.7287,12.7367,12.7048,12.7128,30000.0
2008-02-29 12:40:00,15.93,15.93,15.91,15.92,86800.0,12.7128,12.7128,12.6968,12.7048,86800.0
2008-02-29 12:50:00,15.92,15.94,15.92,15.93,30400.0,12.7048,12.7208,12.7048,12.7128,30400.0
2008-02-29 13:00:00,15.93,15.96,15.92,15.95,53200.0,12.7128,12.7367,12.7048,12.7287,53200.0
2008-02-29 13:10:00,15.95,15.96,15.93,15.94,43200.0,12.7287,12.7367,12.7128,12.7208,43200.0
2008-02-29 13:20:00,15.95,15.96,15.93,15.94,36000.0,12.7287,12.7367,12.7128,12.7208,36000.0
2008-02-29 13:30:00,15.94,15.94,15.87,15.89,75600.0,12.7208,12.7208,12.6649,12.6808,75600.0
2008-02-29 13:40:00,15.9,15.9,15.87,15.89,108000.0,12.6888,12.6888,12.6649,12.6808,108000.0
2008-02-29 13:50:00,15.89,15.89,15.85,15.85,101200.0,12.6808,12.6808,12.6489,12.6489,101200.0
2008-02-29 14:00:00,15.84,15.85,15.84,15.84,82000.0,12.6409,12.6489,12.6409,12.6409,82000.0
2008-02-29 14:10:00,15.84,15.86,15.82,15.83,106400.0,12.6409,12.6569,12.625,12.633,106400.0
2008-02-29 14:20:00,15.83,15.84,15.83,15.83,86000.0,12.633,12.6409,12.633,12.633,86000.0
2008-02-29 14:30:00,15.83,15.84,15.8,15.82,93200.0,12.633,12.6409,12.609,12.625,93200.0
2008-02-29 14:40:00,15.81,15.85,15.81,15.84,94400.0,12.617,12.6489,12.617,12.6409,94400.0
2008-02-29 14:50:00,15.84,15.86,15.84,15.85,116000.0,12.6409,12.6569,12.6409,12.6489,116000.0
2008-02-29 15:00:00,15.84,15.85,15.83,15.83,132800.0,12.6409,12.6489,12.633,12.633,132800.0
2008-02-29 15:10:00,15.82,15.83,15.8,15.81,112800.0,12.625,12.633,12.609,12.617,112800.0
2008-02-29 15:20:00,15.81,15.85,15.81,15.83,90800.0,12.617,12.6489,12.617,12.633,90800.0
2008-02-29 15:30:00,15.83,15.84,15.8,15.8,157600.0,12.633,12.6409,12.609,12.609,157600.0
2008-02-29 15:40:00,15.79,15.79,15.74,15.74,148000.0,12.601,12.601,12.5611,12.5611,148000.0
2008-02-29 15:50:00,15.74,15.82,15.73,15.79,261600.0,12.5611,12.625,12.5532,12.601,261600.0
2008-02-29 16:00:00,15.79,15.79,15.79,15.79,400.0,12.601,12.601,12.601,12.601,400.0
2008-02-29 16:10:00,15.79,15.79,15.79,15.79,0.0,12.601,12.601,12.601,12.601,0.0
2008-03-03 09:30:00,15.76,15.81,15.76,15.77,42400.0,12.5771,12.617,12.5771,12.5851,42400.0
2008-03-03 09:40:00,15.77,15.77,15.75,15.75,10800.0,12.5851,12.5851,12.5691,12.5691,10800.0
2008-03-03 09:50:00,15.77,15.78,15.76,15.78,50800.0,12.5851,12.5931,12.5771,12.5931,50800.0
2008-03-03 10:00:00,15.77,15.86,15.77,15.84,191600.0,12.5851,12.6569,12.5851,12.6409,191600.0
2008-03-03 10:10:00,15.84,15.88,15.83,15.88,98400.0,12.6409,12.6729,12.633,12.6729,98400.0
2008-03-03 10:20:00,15.88,15.89,15.86,15.88,58400.0,12.6729,12.6808,12.6569,12.6729,58400.0
2008-03-03 10:30:00,15.87,15.87,15.83,15.83,44400.0,12.6649,12.6649,12.633,12.633,44400.0
2008-03-03 10:40:00,15.83,15.83,15.8,15.82,81600.0,12.633,12.633,12.609,12.625,81600.0
2008-03-03 10:50:00,15.83,15.83,15.8,15.81,78400.0,12.633,12.633,12.609,12.617,78400.0
2008-03-03 11:00:00,15.8,15.8,15.78,15.79,37600.0,12.609,12.609,12.5931,12.601,37600.0
2008-03-03 11:10:00,15.79,15.8,15.77,15.78,76000.0,12.601,12.609,12.5851,12.5931,76000.0
2008-03-03 11:20:00,15.78,15.81,15.77,15.8,60000.0,12.5931,12.617,12.5851,12.609,60000.0
2008-03-03 11:30:00,15.8,15.83,15.8,15.81,64000.0,12.609,12.633,12.609,12.617,64000.0
2008-03-03 11:40:00,15.81,15.81,15.8,15.81,76800.0,12.617,12.617,12.609,12.617,76800.0
2008-03-03 11:50:00,15.81,15.86,15.8,15.86,135600.0,12.617,12.6569,12.609,12.6569,135600.0
2008-03-03 12:00:00,15.86,15.86,15.84,15.85,74000.0,12.6569,12.6569,12.6409,12.6489,74000.0
2008-03-03 12:10:00,15.85,15.85,15.82,15.85,53200.0,12.6489,12.6489,12.625,12.6489,53200.0
2008-03-03 12:20:00,15.86,15.88,15.85,15.88,90800.0,12.6569,12.6729,12.6489,12.6729,90800.0
2008-03-03 12:30:00,15.87,15.89,15.86,15.86,539600.0,12.6649,12.6808,12.6569,12.6569,539600.0
2008-03-03 12:40:00,15.87,15.87,15.83,15.84,115200.0,12.6649,12.6649,12.633,12.6409,115200.0
2008-03-03 12:50:00,15.84,15.84,15.82,15.84,186400.0,12.6409,12.6409,12.625,12.6409,186400.0
2008-03-03 13:00:00,15.83,15.84,15.83,15.84,48800.0,12.633,12.6409,12.633,12.6409,48800.0
2008-03-03 13:10:00,15.84,15.86,15.81,15.81,74800.0,12.6409,12.6569,12.617,12.617,74800.0
2008-03-03 13:20:00,15.81,15.84,15.81,15.83,129200.0,12.617,12.6409,12.617,12.633,129200.0
2008-03-03 13:30:00,15.83,15.83,15.8,15.82,56400.0,12.633,12.633,12.609,12.625,56400.0
2008-03-03 13:40:00,15.82,15.86,15.81,15.84,105600.0,12.625,12.6569,12.617,12.6409,105600.0
2008-03-03 13:50:00,15.84,15.85,15.81,15.81,158400.0,12.6409,12.6489,12.617,12.617,158400.0
2008-03-03 14:00:00,15.8,15.81,15.79,15.81,102800.0,12.609,12.617,12.601,12.617,102800.0
2008-03-03 14:10:00,15.81,15.83,15.76,15.76,118400.0,12.617,12.633,12.5771,12.5771,118400.0
2008-03-03 14:20:00,15.76,15.78,15.75,15.77,73600.0,12.5771,12.5931,12.5691,12.5851,73600.0
2008-03-03 14:30:00,15.78,15.79,15.73,15.74,106400.0,12.5931,12.601,12.5532,12.5611,106400.0
2008-03-03 14:40:00,15.73,15.76,15.72,15.73,60800.0,12.5532,12.5771,12.5452,12.5532,60800.0
2008-03-03 14:50:00,15.72,15.73,15.69,15.7,166400.0,12.5452,12.5532,12.5212,12.5292,166400.0
2008-03-03 15:00:00,15.71,15.72,15.71,15.72,101200.0,12.5372,12.5452,12.5372,12.5452,101200.0
2008-03-03 15:10:00,15.72,15.77,15.71,15.76,62000.0,12.5452,12.5851,12.5372,12.5771,62000.0
2008-03-03 15:20:00,15.77,15.78,15.75,15.77,333600.0,12.5851,12.5931,12.5691,12.5851,333600.0
2008-03-03 15:30:00,15.77,15.81,15.76,15.78,80400.0,12.5851,12.617,12.5771,12.5931,80400.0
2008-03-03 15:40:00,15.78,15.81,15.77,15.79,95200.0,12.5931,12.617,12.5851,12.601,95200.0
2008-03-03 15:50:00,15.8,15.84,15.8,15.83,86800.0,12.609,12.6409,12.609,12.633,86800.0
2008-03-04 09:30:00,15.69,15.75,15.69,15.74,21600.0,12.5212,12.5691,12.5212,12.5611,21600.0
2008-03-04 09:40:00,15.77,15.77,15.72,15.74,39600.0,12.5851,12.5851,12.5452,12.5611,39600.0
2008-03-04 09:50:00,15.74,15.78,15.73,15.76,93600.0,12.5611,12.5931,12.5532,12.5771,93600.0
2008-03-04 10:00:00,15.76,15.77,15.74,15.75,103600.0,12.5771,12.5851,12.5611,12.5691,103600.0
2008-03-04 10:10:00,15.76,15.79,15.76,15.77,86000.0,12.5771,12.601,12.5771,12.5851,86000.0
2008-03-04 10:20:00,15.78,15.8,15.74,15.74,58400.0,12.5931,12.609,12.5611,12.5611,58400.0
2008-03-04 10:30:00,15.74,15.74,15.72,15.73,54800.0,12.5611,12.5611,12.5452,12.5532,54800.0
2008-03-04 10:40:00,15.72,15.72,15.69,15.69,124000.0,12.5452,12.5452,12.5212,12.5212,124000.0
2008-03-04 10:50:00,15.69,15.7,15.67,15.67,53200.0,12.5212,12.5292,12.5053,12.5053,53200.0
2008-03-04 11:00:00,15.66,15.67,15.63,15.63,129600.0,12.4973,12.5053,12.4734,12.4734,129600.0
2008-03-04 11:10:00,15.63,15.66,15.63,15.66,58000.0,12.4734,12.4973,12.4734,12.4973,58000.0
2008-03-04 11:20:00,15.65,15.66,15.63,15.65,182400.0,12.4893,12.4973,12.4734,12.4893,182400.0
2008-03-04 11:30:00,15.65,15.67,15.65,15.67,47600.0,12.4893,12.5053,12.4893,12.5053,47600.0
2008-03-04 11:40:00,15.67,15.67,15.64,15.65,56400.0,12.5053,12.5053,12.4813,12.4893,56400.0
2008-03-04 11:50:00,15.65,15.66,15.62,15.63,102000.0,12.4893,12.4973,12.4654,12.4734,102000.0
2008-03-04 12:00:00,15.63,15.66,15.62,15.63,181200.0,12.4734,12.4973,12.4654,12.4734,181200.0
2008-03-04 12:10:00,15.63,15.66,15.63,15.64,88800.0,12.4734,12.4973,12.4734,12.4813,88800.0
2008-03-04 12:20:00,15.64,15.66,15.63,15.66,54800.0,12.4813,12.4973,12.4734,12.4973,54800.0
2008-03-04 12:30:00,15.66,15.68,15.65,15.66,121200.0,12.4973,12.5133,12.4893,12.4973,121200.0
2008-03-04 12:40:00,15.67,15.68,15.65,15.65,36800.0,12.5053,12.5133,12.4893,12.4893,36800.0
2008-03-04 12:50:00,15.65,15.66,15.6,15.62,82400.0,12.4893,12.4973,12.4494,12.4654,82400.0
2008-03-04 13:00:00,15.62,15.62,15.59,15.6,70000.0,12.4654,12.4654,12.4414,12.4494,70000.0
2008-03-04 13:10:00,15.6,15.64,15.6,15.63,108400.0,12.4494,12.4813,12.4494,12.4734,108400.0
2008-03-04 13:20:00,15.62,15.66,15.62,15.65,52000.0,12.4654,12.4973,12.4654,12.4893,52000.0
2008-03-04 13:30:00,15.65,15.65,15.56,15.58,120400.0,12.4893,12.4893,12.4175,12.4335,120400.0
2008-03-04 13:40:00,15.58,15.62,15.58,15.61,119600.0,12.4335,12.4654,12.4335,12.4574,119600.0
2008-03-04 13:50:00,15.6,15.62,15.58,15.58,82400.0,12.4494,12.4654,12.4335,12.4335,82400.0
2008-03-04 14:00:00,15.58,15.58,15.54,15.56,80800.0,12.4335,12.4335,12.4015,12.4175,80800.0
2008-03-04 14:10:00,15.56,15.59,15.55,15.58,63600.0,12.4175,12.4414,12.4095,12.4335,63600.0
2008-03-04 14:20:00,15.58,15.6,15.56,15.58,238000.0,12.4335,12.4494,12.4175,12.4335,238000.0
2008-03-04 14:30:00,15.59,15.59,15.56,15.58,44800.0,12.4414,12.4414,12.4175,12.4335,44800.0
2008-03-04 14:40:00,15.58,15.66,15.58,15.66,150800.0,12.4335,12.4973,12.4335,12.4973,150800.0
2008-03-04 14:50:00,15.65,15.66,15.6,15.63,122000.0,12.4893,12.4973,12.4494,12.4734,122000.0
2008-03-04 15:00:00,15.63,15.76,15.61,15.74,428000.0,12.4734,12.5771,12.4574,12.5611,428000.0
2008-03-04 15:10:00,15.73,15.78,15.69,15.78,294800.0,12.5532,12.5931,12.5212,12.5931,294800.0
2008-03-04 15:20:00,15.77,15.77,15.7,15.72,141600.0,12.5851,12.5851,12.5292,12.5452,141600.0
2008-03-04 15:30:00,15.71,15.79,15.71,15.77,150000.0,12.5372,12.601,12.5372,12.5851,150000.0
2008-03-04 15:40:00,15.77,15.82,15.76,15.77,129600.0,12.5851,12.625,12.5771,12.5851,129600.0
2008-03-04 15:50:00,15.76,15.79,15.73,15.78,73200.0,12.5771,12.601,12.5532,12.5931,73200.0
2008-03-04 16:00:00,15.79,15.79,15.79,15.79,400.0,12.601,12.601,12.601,12.601,400.0
2008-03-04 16:10:00,15.79,15.79,15.79,15.79,0.0,12.601,12.601,12.601,12.601,0.0
2008-03-05 09:30:00,15.85,15.85,15.81,15.82,54800.0,12.6489,12.6489,12.617,12.625,54800.0
2008-03-05 09:40:00,15.83,15.86,15.81,15.85,66800.0,12.633,12.6569,12.617,12.6489,66800.0
2008-03-05 09:50:00,15.85,15.87,15.85,15.86,47200.0,12.6489,12.6649,12.6489,12.6569,47200.0
2008-03-05 10:00:00,15.87,15.93,15.86,15.9,287600.0,12.6649,12.7128,12.6569,12.6888,287600.0
2008-03-05 10:10:00,15.91,15.94,15.9,15.93,100400.0,12.6968,12.7208,12.6888,12.7128,100400.0
2008-03-05 10:20:00,15.92,15.93,15.9,15.9,180400.0,12.7048,12.7128,12.6888,12.6888,180400.0
2008-03-05 10:30:00,15.9,15.93,15.88,15.9,8740800.0,12.6888,12.7128,12.6729,12.6888,8740800.0
2008-03-05 10:40:00,15.89,15.92,15.89,15.92,184400.0,12.6808,12.7048,12.6808,12.7048,184400.0
2008-03-05 10:50:00,15.92,15.94,15.9,15.9,8655600.0,12.7048,12.7208,12.6888,12.6888,8655600.0
2008-03-05 11:00:00,15.9,15.91,15.89,15.9,52000.0,12.6888,12.6968,12.6808,12.6888,52000.0
2008-03-05 11:10:00,15.9,15.93,15.9,15.92,101200.0,12.6888,12.7128,12.6888,12.7048,101200.0
2008-03-05 11:20:00,15.92,15.93,15.9,15.93,157600.0,12.7048,12.7128,12.6888,12.7128,157600.0
2008-03-05 11:30:00,15.92,15.95,15.91,15.94,87600.0,12.7048,12.7287,12.6968,12.7208,87600.0
2008-03-05 11:40:00,15.94,15.95,15.9,15.91,54400.0,12.7208,12.7287,12.6888,12.6968,54400.0
2008-03-05 11:50:00,15.92,15.94,15.92,15.93,76800.0,12.7048,12.7208,12.7048,12.7128,76800.0
2008-03-05 12:00:00,15.94,16.0,15.92,15.94,481600.0,12.7208,12.7686,12.7048,12.7208,481600.0
2008-03-05 12:10:00,15.94,15.97,15.91,15.93,235600.0,12.7208,12.7447,12.6968,12.7128,235600.0
2008-03-05 12:20:00,15.93,15.93,15.88,15.89,135200.0,12.7128,12.7128,12.6729,12.6808,135200.0
2008-03-05 12:30:00,15.89,15.91,15.87,15.89,174400.0,12.6808,12.6968,12.6649,12.6808,174400.0
2008-03-05 12:40:00,15.88,15.9,15.88,15.88,114000.0,12.6729,12.6888,12.6729,12.6729,114000.0
2008-03-05 12:50:00,15.88,15.9,15.87,15.9,164400.0,12.6729,12.6888,12.6649,12.6888,164400.0
2008-03-05 13:00:00,15.9,15.92,15.9,15.92,68000.0,12.6888,12.7048,12.6888,12.7048,68000.0
2008-03-05 13:10:00,15.92,15.92,15.84,15.85,198400.0,12.7048,12.7048,12.6409,12.6489,198400.0
2008-03-05 13:20:00,15.84,15.85,15.81,15.82,144800.0,12.6409,12.6489,12.617,12.625,144800.0
2008-03-05 13:30:00,15.82,15.82,15.74,15.77,170000.0,12.625,12.625,12.5611,12.5851,170000.0
2008-03-05 13:40:00,15.77,15.79,15.74,15.78,157600.0,12.5851,12.601,12.5611,12.5931,157600.0
2008-03-05 13:50:00,15.78,15.8,15.76,15.78,197600.0,12.5931,12.609,12.5771,12.5931,197600.0
2008-03-05 14:00:00,15.79,15.81,15.76,15.8,140000.0,12.601,12.617,12.5771,12.609,140000.0
2008-03-05 14:10:00,15.8,15.83,15.79,15.83,109200.0,12.609,12.633,12.601,12.633,109200.0
2008-03-05 14:20:00,15.82,15.84,15.81,15.83,129200.0,12.625,12.6409,12.617,12.633,129200.0
2008-03-05 14:30:00,15.82,15.83,15.81,15.82,91200.0,12.625,12.633,12.617,12.625,91200.0
2008-03-05 14:40:00,15.83,15.86,15.81,15.86,174000.0,12.633,12.6569,12.617,12.6569,174000.0
2008-03-05 14:50:00,15.86,15.88,15.84,15.84,126400.0,12.6569,12.6729,12.6409,12.6409,126400.0
2008-03-05 15:00:00,15.86,15.86,15.83,15.83,160400.0,12.6569,12.6569,12.633,12.633,160400.0
2008-03-05 15:10:00,15.83,15.85,15.79,15.81,132000.0,12.633,12.6489,12.601,12.617,132000.0
2008-03-05 15:20:00,15.8,15.86,15.8,15.86,165200.0,12.609,12.6569,12.609,12.6569,165200.0
2008-03-05 15:30:00,15.84,15.88,15.84,15.85,86400.0,12.6409,12.6729,12.6409,12.6489,86400.0
2008-03-05 15:40:00,15.85,15.86,15.83,15.84,100400.0,12.6489,12.6569,12.633,12.6409,100400.0
2008-03-05 15:50:00,15.84,15.9,15.84,15.9,188400.0,12.6409,12.6888,12.6409,12.6888,188400.0
2008-03-05 16:00:00,15.89,15.89,15.89,15.89,2800.0,12.6808,12.6808,12.6808,12.6808,2800.0
2008-03-05 16:10:00,15.89,15.89,15.89,15.89,0.0,12.6808,12.6808,12.6808,12.6808,0.0
2008-03-06 09:30:00,15.83,15.89,15.83,15.84,229600.0,12.633,12.6808,12.633,12.6409,229600.0
2008-03-06 09:40:00,15.85,15.88,15.83,15.86,147200.0,12.6489,12.6729,12.633,12.6569,147200.0
2008-03-06 09:50:00,15.86,15.87,15.81,15.83,335600.0,12.6569,12.6649,12.617,12.633,335600.0
2008-03-06 10:00:00,15.82,15.82,15.75,15.79,144400.0,12.625,12.625,12.5691,12.601,144400.0
2008-03-06 10:10:00,15.79,15.81,15.77,15.77,44000.0,12.601,12.617,12.5851,12.5851,44000.0
2008-03-06 10:20:00,15.77,15.82,15.77,15.8,50400.0,12.5851,12.625,12.5851,12.609,50400.0
2008-03-06 10:30:00,15.8,15.83,15.79,15.81,104000.0,12.609,12.633,12.601,12.617,104000.0
2008-03-06 10:40:00,15.81,15.82,15.78,15.81,91600.0,12.617,12.625,12.5931,12.617,91600.0
2008-03-06 10:50:00,15.82,15.84,15.8,15.82,50000.0,12.625,12.6409,12.609,12.625,50000.0
2008-03-06 11:00:00,15.81,15.83,15.77,15.79,70800.0,12.617,12.633,12.5851,12.601,70800.0
2008-03-06 11:10:00,15.79,15.8,15.76,15.77,90800.0,12.601,12.609,12.5771,12.5851,90800.0
2008-03-06 11:20:00,15.77,15.81,15.77,15.78,184000.0,12.5851,12.617,12.5851,12.5931,184000.0
2008-03-06 11:30:00,15.78,15.81,15.77,15.8,73600.0,12.5931,12.617,12.5851,12.609,73600.0
2008-03-06 11:40:00,15.8,15.81,15.77,15.78,105200.0,12.609,12.617,12.5851,12.5931,105200.0
2008-03-06 11:50:00,15.78,15.78,15.75,15.77,172000.0,12.5931,12.5931,12.5691,12.5851,172000.0
2008-03-06 12:00:00,15.77,15.77,15.73,15.74,98800.0,12.5851,12.5851,12.5532,12.5611,98800.0
2008-03-06 12:10:00,15.74,15.74,15.69,15.71,113200.0,12.5611,12.5611,12.5212,12.5372,113200.0
2008-03-06 12:20:00,15.7,15.72,15.7,15.71,44000.0,12.5292,12.5452,12.5292,12.5372,44000.0
2008-03-06 12:30:00,15.71,15.72,15.7,15.72,20800.0,12.5372,12.5452,12.5292,12.5452,20800.0
2008-03-06 12:40:00,15.72,15.75,15.72,15.72,86800.0,12.5452,12.5691,12.5452,12.5452,86800.0
2008-03-06 12:50:00,15.72,15.74,15.7,15.71,79600.0,12.5452,12.5611,12.5292,12.5372,79600.0
2008-03-06 13:00:00,15.71,15.74,15.7,15.74,149600.0,12.5372,12.5611,12.5292,12.5611,149600.0
2008-03-06 13:10:00,15.72,15.73,15.72,15.73,28400.0,12.5452,12.5532,12.5452,12.5532,28400.0
2008-03-06 13:20:00,15.72,15.72,15.69,15.7,6000.0,12.5452,12.5452,12.5212,12.5292,6000.0
2008-03-06 13:30:00,15.69,15.69,15.67,15.69,39200.0,12.5212,12.5212,12.5053,12.5212,39200.0
2008-03-06 13:40:00,15.69,15.73,15.69,15.72,54800.0,12.5212,12.5532,12.5212,12.5452,54800.0
2008-03-06 13:50:00,15.72,15.73,15.7,15.71,96400.0,12.5452,12.5532,12.5292,12.5372,96400.0
2008-03-06 14:00:00,15.71,15.75,15.71,15.73,51200.0,12.5372,12.5691,12.5372,12.5532,51200.0
2008-03-06 14:10:00,15.73,15.73,15.71,15.72,18000.0,12.5532,12.5532,12.5372,12.5452,18000.0
2008-03-06 14:20:00,15.72,15.72,15.69,15.69,40000.0,12.5452,12.5452,12.5212,12.5212,40000.0
2008-03-06 14:30:00,15.69,15.72,15.69,15.72,106400.0,12.5212,12.5452,12.5212,12.5452,106400.0
2008-03-06 14:40:00,15.71,15.74,15.69,15.73,87600.0,12.5372,12.5611,12.5212,12.5532,87600.0
2008-03-06 14:50:00,15.73,15.73,15.71,15.71,60400.0,12.5532,12.5532,12.5372,12.5372,60400.0
2008-03-06 15:00:00,15.7,15.71,15.65,15.65,131200.0,12.5292,12.5372,12.4893,12.4893,131200.0
2008-03-06 15:10:00,15.65,15.69,15.63,15.69,67600.0,12.4893,12.5212,12.4734,12.5212,67600.0
2008-03-06 15:20:00,15.7,15.72,15.68,15.7,90800.0,12.5292,12.5452,12.5133,12.5292,90800.0
2008-03-06 15:30:00,15.7,15.7,15.64,15.65,137600.0,12.5292,12.5292,12.4813,12.4893,137600.0
2008-03-06 15:40:00,15.65,15.67,15.63,15.64,191600.0,12.4893,12.5053,12.4734,12.4813,191600.0
2008-03-06 15:50:00,15.63,15.64,15.57,15.59,61200.0,12.4734,12.4813,12.4255,12.4414,61200.0
2008-03-06 16:00:00,15.59,15.59,15.59,15.59,400.0,12.4414,12.4414,12.4414,12.4414,400.0
2008-03-06 16:10:00,15.6,15.6,15.6,15.6,800.0,12.4494,12.4494,12.4494,12.4494,800.0
2008-03-07 09:30:00,15.49,15.5,15.43,15.49,80400.0,12.3616,12.3696,12.3138,12.3616,80400.0
2008-03-07 09:40:00,15.52,15.55,15.52,15.55,37600.0,12.3856,12.4095,12.3856,12.4095,37600.0
2008-03-07 09:50:00,15.53,15.6,15.52,15.58,140800.0,12.3936,12.4494,12.3856,12.4335,140800.0
2008-03-07 10:00:00,15.59,15.6,15.56,15.56,170400.0,12.4414,12.4494,12.4175,12.4175,170400.0
2008-03-07 10:10:00,15.56,15.59,15.54,15.58,42800.0,12.4175,12.4414,12.4015,12.4335,42800.0
2008-03-07 10:20:00,15.58,15.61,15.55,15.58,271200.0,12.4335,12.4574,12.4095,12.4335,271200.0
2008-03-07 10:30:00,15.57,15.63,15.56,15.63,205200.0,12.4255,12.4734,12.4175,12.4734,205200.0
2008-03-07 10:40:00,15.63,15.65,15.62,15.63,30000.0,12.4734,12.4893,12.4654,12.4734,30000.0
2008-03-07 10:50:00,15.63,15.63,15.57,15.59,80800.0,12.4734,12.4734,12.4255,12.4414,80800.0
2008-03-07 11:00:00,15.58,15.59,15.54,15.54,50400.0,12.4335,12.4414,12.4015,12.4015,50400.0
2008-03-07 11:10:00,15.54,15.56,15.53,15.53,133600.0,12.4015,12.4175,12.3936,12.3936,133600.0
2008-03-07 11:20:00,15.53,15.54,15.49,15.5,96400.0,12.3936,12.4015,12.3616,12.3696,96400.0
2008-03-07 11:30:00,15.5,15.53,15.5,15.53,110400.0,12.3696,12.3936,12.3696,12.3936,110400.0
2008-03-07 11:40:00,15.53,15.54,15.47,15.48,140800.0,12.3936,12.4015,12.3457,12.3537,140800.0
2008-03-07 11:50:00,15.48,15.49,15.46,15.47,66400.0,12.3537,12.3616,12.3377,12.3457,66400.0
2008-03-07 12:00:00,15.47,15.47,15.44,15.45,97200.0,12.3457,12.3457,12.3217,12.3297,97200.0
2008-03-07 12:10:00,15.46,15.47,15.43,15.46,95200.0,12.3377,12.3457,12.3138,12.3377,95200.0
2008-03-07 12:20:00,15.45,15.47,15.45,15.45,84400.0,12.3297,12.3457,12.3297,12.3297,84400.0
2008-03-07 12:30:00,15.45,15.46,15.43,15.43,129600.0,12.3297,12.3377,12.3138,12.3138,129600.0
2008-03-07 12:40:00,15.43,15.48,15.43,15.48,50800.0,12.3138,12.3537,12.3138,12.3537,50800.0
2008-03-07 12:50:00,15.49,15.49,15.47,15.48,55600.0,12.3616,12.3616,12.3457,12.3537,55600.0
2008-03-07 13:00:00,15.48,15.48,15.45,15.46,25200.0,12.3537,12.3537,12.3297,12.3377,25200.0
2008-03-07 13:10:00,15.46,15.46,15.42,15.42,84000.0,12.3377,12.3377,12.3058,12.3058,84000.0
2008-03-07 13:20:00,15.42,15.45,15.42,15.45,114400.0,12.3058,12.3297,12.3058,12.3297,114400.0
2008-03-07 13:30:00,15.45,15.45,15.41,15.41,70400.0,12.3297,12.3297,12.2978,12.2978,70400.0
2008-03-07 13:40:00,15.41,15.42,15.39,15.4,134400.0,12.2978,12.3058,12.2818,12.2898,134400.0
2008-03-07 13:50:00,15.4,15.4,15.35,15.36,82000.0,12.2898,12.2898,12.2499,12.2579,82000.0
2008-03-07 14:00:00,15.36,15.38,15.33,15.38,82800.0,12.2579,12.2738,12.2339,12.2738,82800.0
2008-03-07 14:10:00,15.38,15.39,15.35,15.35,166400.0,12.2738,12.2818,12.2499,12.2499,166400.0
2008-03-07 14:20:00,15.35,15.35,15.31,15.34,108000.0,12.2499,12.2499,12.218,12.2419,108000.0
2008-03-07 14:30:00,15.34,15.34,15.3,15.3,140000.0,12.2419,12.2419,12.21,12.21,140000.0
2008-03-07 14:40:00,15.3,15.35,15.3,15.35,66000.0,12.21,12.2499,12.21,12.2499,66000.0
2008-03-07 14:50:00,15.35,15.42,15.33,15.41,84000.0,12.2499,12.3058,12.2339,12.2978,84000.0
2008-03-07 15:00:00,15.42,15.42,15.36,15.42,99200.0,12.3058,12.3058,12.2579,12.3058,99200.0
2008-03-07 15:10:00,15.42,15.49,15.4,15.49,232000.0,12.3058,12.3616,12.2898,12.3616,232000.0
2008-03-07 15:20:00,15.48,15.52,15.44,15.46,271600.0,12.3537,12.3856,12.3217,12.3377,271600.0
2008-03-07 15:30:00,15.46,15.48,15.41,15.46,203600.0,12.3377,12.3537,12.2978,12.3377,203600.0
2008-03-07 15:40:00,15.46,15.48,15.42,15.42,175600.0,12.3377,12.3537,12.3058,12.3058,175600.0
2008-03-07 15:50:00,15.43,15.44,15.4,15.44,100400.0,12.3138,12.3217,12.2898,12.3217,100400.0
2008-03-07 16:00:00,15.44,15.44,15.44,15.44,400.0,12.3217,12.3217,12.3217,12.3217,400.0
2008-03-07 16:10:00,15.44,15.44,15.44,15.44,0.0,12.3217,12.3217,12.3217,12.3217,0.0
2008-03-10 09:30:00,15.45,15.45,15.38,15.38,27200.0,12.3297,12.3297,12.2738,12.2738,27200.0
2008-03-10 09:40:00,15.38,15.4,15.36,15.38,16000.0,12.2738,12.2898,12.2579,12.2738,16000.0
2008-03-10 09:50:00,15.37,15.37,15.35,15.35,7600.0,12.2659,12.2659,12.2499,12.2499,7600.0
2008-03-10 10:00:00,15.39,15.42,15.35,15.37,226400.0,12.2818,12.3058,12.2499,12.2659,226400.0
2008-03-10 10:10:00,15.37,15.4,15.36,15.36,76800.0,12.2659,12.2898,12.2579,12.2579,76800.0
2008-03-10 10:20:00,15.36,15.39,15.36,15.38,24800.0,12.2579,12.2818,12.2579,12.2738,24800.0
2008-03-10 10:30:00,15.39,15.44,15.39,15.42,96400.0,12.2818,12.3217,12.2818,12.3058,96400.0
2008-03-10 10:40:00,15.42,15.44,15.39,15.44,58400.0,12.3058,12.3217,12.2818,12.3217,58400.0
2008-03-10 10:50:00,15.42,15.45,15.42,15.42,119600.0,12.3058,12.3297,12.3058,12.3058,119600.0
2008-03-10 11:00:00,15.42,15.46,15.41,15.42,97200.0,12.3058,12.3377,12.2978,12.3058,97200.0
2008-03-10 11:10:00,15.42,15.43,15.39,15.4,94400.0,12.3058,12.3138,12.2818,12.2898,94400.0
2008-03-10 11:20:00,15.4,15.4,15.34,15.34,54000.0,12.2898,12.2898,12.2419,12.2419,54000.0
2008-03-10 11:30:00,15.34,15.36,15.33,15.33,63200.0,12.2419,12.2579,12.2339,12.2339,63200.0
2008-03-10 11:40:00,15.33,15.34,15.3,15.33,144400.0,12.2339,12.2419,12.21,12.2339,144400.0
2008-03-10 11:50:00,15.33,15.35,15.33,15.35,80400.0,12.2339,12.2499,12.2339,12.2499,80400.0
2008-03-10 12:00:00,15.35,15.35,15.29,15.33,163600.0,12.2499,12.2499,12.202,12.2339,163600.0
2008-03-10 12:10:00,15.33,15.36,15.32,15.35,158000.0,12.2339,12.2579,12.226,12.2499,158000.0
2008-03-10 12:20:00,15.36,15.37,15.32,15.33,41200.0,12.2579,12.2659,12.226,12.2339,41200.0
2008-03-10 12:30:00,15.33,15.37,15.32,15.36,51600.0,12.2339,12.2659,12.226,12.2579,51600.0
2008-03-10 12:40:00,15.36,15.37,15.34,15.34,57600.0,12.2579,12.2659,12.2419,12.2419,57600.0
2008-03-10 12:50:00,15.34,15.39,15.34,15.38,128800.0,12.2419,12.2818,12.2419,12.2738,128800.0
2008-03-10 13:00:00,15.38,15.38,15.36,15.38,23200.0,12.2738,12.2738,12.2579,12.2738,23200.0
2008-03-10 13:10:00,15.37,15.38,15.36,15.36,46400.0,12.2659,12.2738,12.2579,12.2579,46400.0
2008-03-10 13:20:00,15.36,15.36,15.33,15.33,61600.0,12.2579,12.2579,12.2339,12.2339,61600.0
2008-03-10 13:30:00,15.33,15.35,15.31,15.31,120400.0,12.2339,12.2499,12.218,12.218,120400.0
2008-03-10 13:40:00,15.31,15.33,15.31,15.31,77600.0,12.218,12.2339,12.218,12.218,77600.0
2008-03-10 13:50:00,15.31,15.33,15.29,15.29,76800.0,12.218,12.2339,12.202,12.202,76800.0
2008-03-10 14:00:00,15.29,15.3,15.25,15.26,183600.0,12.202,12.21,12.1701,12.1781,183600.0
2008-03-10 14:10:00,15.26,15.29,15.25,15.26,115600.0,12.1781,12.202,12.1701,12.1781,115600.0
2008-03-10 14:20:00,15.26,15.26,15.21,15.25,359600.0,12.1781,12.1781,12.1382,12.1701,359600.0
2008-03-10 14:30:00,15.24,15.28,15.24,15.27,169200.0,12.1621,12.194,12.1621,12.1861,169200.0
2008-03-10 14:40:00,15.27,15.27,15.24,15.26,114000.0,12.1861,12.1861,12.1621,12.1781,114000.0
2008-03-10 14:50:00,15.26,15.27,15.23,15.24,69200.0,12.1781,12.1861,12.1541,12.1621,69200.0
2008-03-10 15:00:00,15.23,15.25,15.21,15.24,136400.0,12.1541,12.1701,12.1382,12.1621,136400.0
2008-03-10 15:10:00,15.23,15.24,15.21,15.24,138400.0,12.1541,12.1621,12.1382,12.1621,138400.0
2008-03-10 15:20:00,15.24,15.27,15.22,15.25,194400.0,12.1621,12.1861,12.1462,12.1701,194400.0
2008-03-10 15:30:00,15.25,15.28,15.24,15.24,121600.0,12.1701,12.194,12.1621,12.1621,121600.0
2008-03-10 15:40:00,15.23,15.24,15.21,15.22,116400.0,12.1541,12.1621,12.1382,12.1462,116400.0
2008-03-10 15:50:00,15.21,15.22,15.2,15.21,127600.0,12.1382,12.1462,12.1302,12.1382,127600.0
2008-03-11 09:30:00,15.5,15.52,15.42,15.48,90400.0,12.3696,12.3856,12.3058,12.3537,90400.0
2008-03-11 09:40:00,15.48,15.49,15.46,15.47,44400.0,12.3537,12.3616,12.3377,12.3457,44400.0
2008-03-11 09:50:00,15.48,15.48,15.44,15.45,134000.0,12.3537,12.3537,12.3217,12.3297,134000.0
2008-03-11 10:00:00,15.45,15.45,15.43,15.45,34400.0,12.3297,12.3297,12.3138,12.3297,34400.0
2008-03-11 10:10:00,15.45,15.48,15.45,15.47,70400.0,12.3297,12.3537,12.3297,12.3457,70400.0
2008-03-11 10:20:00,15.47,15.48,15.46,15.46,63200.0,12.3457,12.3537,12.3377,12.3377,63200.0
2008-03-11 10:30:00,15.46,15.46,15.44,15.45,32800.0,12.3377,12.3377,12.3217,12.3297,32800.0
2008-03-11 10:40:00,15.45,15.47,15.43,15.44,57600.0,12.3297,12.3457,12.3138,12.3217,57600.0
2008-03-11 10:50:00,15.44,15.47,15.43,15.46,162800.0,12.3217,12.3457,12.3138,12.3377,162800.0
2008-03-11 11:00:00,15.47,15.47,15.44,15.44,240400.0,12.3457,12.3457,12.3217,12.3217,240400.0
2008-03-11 11:10:00,15.45,15.45,15.4,15.41,375200.0,12.3297,12.3297,12.2898,12.2978,375200.0
2008-03-11 11:20:00,15.41,15.44,15.4,15.44,60800.0,12.2978,12.3217,12.2898,12.3217,60800.0
2008-03-11 11:30:00,15.44,15.45,15.41,15.41,35600.0,12.3217,12.3297,12.2978,12.2978,35600.0
2008-03-11 11:40:00,15.42,15.42,15.38,15.38,29200.0,12.3058,12.3058,12.2738,12.2738,29200.0
2008-03-11 11:50:00,15.38,15.38,15.34,15.36,174800.0,12.2738,12.2738,12.2419,12.2579,174800.0
2008-03-11 12:00:00,15.36,15.39,15.36,15.38,85200.0,12.2579,12.2818,12.2579,12.2738,85200.0
2008-03-11 12:10:00,15.38,15.42,15.38,15.4,49200.0,12.2738,12.3058,12.2738,12.2898,49200.0
2008-03-11 12:20:00,15.39,15.42,15.38,15.39,63600.0,12.2818,12.3058,12.2738,12.2818,63600.0
2008-03-11 12:30:00,15.39,15.39,15.36,15.36,190000.0,12.2818,12.2818,12.2579,12.2579,190000.0
2008-03-11 12:40:00,15.36,15.37,15.33,15.34,220400.0,12.2579,12.2659,12.2339,12.2419,220400.0
2008-03-11 12:50:00,15.33,15.4,15.33,15.39,262800.0,12.2339,12.2898,12.2339,12.2818,262800.0
2008-03-11 13:00:00,15.39,15.4,15.37,15.37,65200.0,12.2818,12.2898,12.2659,12.2659,65200.0
2008-03-11 13:10:00,15.37,15.43,15.37,15.42,80000.0,12.2659,12.3138,12.2659,12.3058,80000.0
2008-03-11 13:20:00,15.42,15.46,15.41,15.46,88400.0,12.3058,12.3377,12.2978,12.3377,88400.0
2008-03-11 13:30:00,15.45,15.46,15.43,15.44,32800.0,12.3297,12.3377,12.3138,12.3217,32800.0
2008-03-11 13:40:00,15.44,15.45,15.42,15.43,94000.0,12.3217,12.3297,12.3058,12.3138,94000.0
2008-03-11 13:50:00,15.43,15.48,15.42,15.47,62400.0,12.3138,12.3537,12.3058,12.3457,62400.0
2008-03-11 14:00:00,15.47,15.5,15.47,15.48,199600.0,12.3457,12.3696,12.3457,12.3537,199600.0
2008-03-11 14:10:00,15.48,15.51,15.47,15.51,227200.0,12.3537,12.3776,12.3457,12.3776,227200.0
2008-03-11 14:20:00,15.51,15.51,15.48,15.49,118000.0,12.3776,12.3776,12.3537,12.3616,118000.0
2008-03-11 14:30:00,15.49,15.53,15.48,15.52,136800.0,12.3616,12.3936,12.3537,12.3856,136800.0
2008-03-11 14:40:00,15.52,15.58,15.51,15.58,124400.0,12.3856,12.4335,12.3776,12.4335,124400.0
2008-03-11 14:50:00,15.57,15.6,15.56,15.58,223600.0,12.4255,12.4494,12.4175,12.4335,223600.0
2008-03-11 15:00:00,15.58,15.6,15.56,15.58,197200.0,12.4335,12.4494,12.4175,12.4335,197200.0
2008-03-11 15:10:00,15.57,15.61,15.57,15.61,290400.0,12.4255,12.4574,12.4255,12.4574,290400.0
2008-03-11 15:20:00,15.61,15.64,15.6,15.64,151200.0,12.4574,12.4813,12.4494,12.4813,151200.0
2008-03-11 15:30:00,15.63,15.63,15.6,15.63,217200.0,12.4734,12.4734,12.4494,12.4734,217200.0
2008-03-11 15:40:00,15.63,15.63,15.6,15.62,194800.0,12.4734,12.4734,12.4494,12.4654,194800.0
2008-03-11 15:50:00,15.63,15.7,15.63,15.69,133200.0,12.4734,12.5292,12.4734,12.5212,133200.0
2008-03-11 16:00:00,15.7,15.7,15.7,15.7,400.0,12.5292,12.5292,12.5292,12.5292,400.0
2008-03-11 16:10:00,15.7,15.7,15.7,15.7,0.0,12.5292,12.5292,12.5292,12.5292,0.0
2008-03-12 09:30:00,15.72,15.76,15.71,15.75,59200.0,12.5452,12.5771,12.5372,12.5691,59200.0
2008-03-12 09:40:00,15.73,15.73,15.71,15.72,13200.0,12.5532,12.5532,12.5372,12.5452,13200.0
2008-03-12 09:50:00,15.72,15.72,15.69,15.7,155600.0,12.5452,12.5452,12.5212,12.5292,155600.0
2008-03-12 10:00:00,15.7,15.71,15.66,15.67,75200.0,12.5292,12.5372,12.4973,12.5053,75200.0
2008-03-12 10:10:00,15.67,15.69,15.66,15.69,32400.0,12.5053,12.5212,12.4973,12.5212,32400.0
2008-03-12 10:20:00,15.69,15.71,15.68,15.69,31600.0,12.5212,12.5372,12.5133,12.5212,31600.0
2008-03-12 10:30:00,15.68,15.69,15.66,15.68,48400.0,12.5133,12.5212,12.4973,12.5133,48400.0
2008-03-12 10:40:00,15.7,15.72,15.7,15.72,56000.0,12.5292,12.5452,12.5292,12.5452,56000.0
2008-03-12 10:50:00,15.74,15.74,15.72,15.73,22400.0,12.5611,12.5611,12.5452,12.5532,22400.0
2008-03-12 11:00:00,15.74,15.78,15.74,15.77,52400.0,12.5611,12.5931,12.5611,12.5851,52400.0
2008-03-12 11:10:00,15.77,15.82,15.77,15.81,51600.0,12.5851,12.625,12.5851,12.617,51600.0
2008-03-12 11:20:00,15.8,15.81,15.79,15.79,28000.0,12.609,12.617,12.601,12.601,28000.0
2008-03-12 11:30:00,15.78,15.79,15.77,15.78,44400.0,12.5931,12.601,12.5851,12.5931,44400.0
2008-03-12 11:40:00,15.78,15.79,15.75,15.75,61600.0,12.5931,12.601,12.5691,12.5691,61600.0
2008-03-12 11:50:00,15.75,15.75,15.73,15.74,41600.0,12.5691,12.5691,12.5532,12.5611,41600.0
2008-03-12 12:00:00,15.75,15.75,15.72,15.73,35600.0,12.5691,12.5691,12.5452,12.5532,35600.0
2008-03-12 12:10:00,15.73,15.76,15.72,15.72,52800.0,12.5532,12.5771,12.5452,12.5452,52800.0
2008-03-12 12:20:00,15.73,15.75,15.73,15.74,49200.0,12.5532,12.5691,12.5532,12.5611,49200.0
2008-03-12 12:30:00,15.74,15.77,15.74,15.75,62000.0,12.5611,12.5851,12.5611,12.5691,62000.0
2008-03-12 12:40:00,15.76,15.76,15.72,15.72,73200.0,12.5771,12.5771,12.5452,12.5452,73200.0
2008-03-12 12:50:00,15.72,15.73,15.71,15.73,46400.0,12.5452,12.5532,12.5372,12.5532,46400.0
2008-03-12 13:00:00,15.73,15.76,15.73,15.75,56000.0,12.5532,12.5771,12.5532,12.5691,56000.0
2008-03-12 13:10:00,15.75,15.75,15.73,15.73,45200.0,12.5691,12.5691,12.5532,12.5532,45200.0
2008-03-12 13:20:00,15.73,15.77,15.73,15.75,60400.0,12.5532,12.5851,12.5532,12.5691,60400.0
2008-03-12 13:30:00,15.74,15.74,15.72,15.73,78400.0,12.5611,12.5611,12.5452,12.5532,78400.0
2008-03-12 13:40:00,15.73,15.74,15.69,15.7,73200.0,12.5532,12.5611,12.5212,12.5292,73200.0
2008-03-12 13:50:00,15.71,15.72,15.69,15.69,33600.0,12.5372,12.5452,12.5212,12.5212,33600.0
2008-03-12 14:00:00,15.69,15.72,15.67,15.69,66000.0,12.5212,12.5452,12.5053,12.5212,66000.0
2008-03-12 14:10:00,15.68,15.7,15.67,15.7,62800.0,12.5133,12.5292,12.5053,12.5292,62800.0
2008-03-12 14:20:00,15.7,15.71,15.68,15.7,37200.0,12.5292,12.5372,12.5133,12.5292,37200.0
2008-03-12 14:30:00,15.69,15.73,15.69,15.72,157200.0,12.5212,12.5532,12.5212,12.5452,157200.0
2008-03-12 14:40:00,15.72,15.75,15.72,15.74,97200.0,12.5452,12.5691,12.5452,12.5611,97200.0
2008-03-12 14:50:00,15.75,15.75,15.71,15.71,62800.0,12.5691,12.5691,12.5372,12.5372,62800.0
2008-03-12 15:00:00,15.71,15.71,15.69,15.7,77600.0,12.5372,12.5372,12.5212,12.5292,77600.0
2008-03-12 15:10:00,15.69,15.7,15.67,15.69,131600.0,12.5212,12.5292,12.5053,12.5212,131600.0
2008-03-12 15:20:00,15.69,15.71,15.66,15.66,118400.0,12.5212,12.5372,12.4973,12.4973,118400.0
2008-03-12 15:30:00,15.67,15.68,15.6,15.6,134400.0,12.5053,12.5133,12.4494,12.4494,134400.0
2008-03-12 15:40:00,15.6,15.62,15.58,15.61,132000.0,12.4494,12.4654,12.4335,12.4574,132000.0
2008-03-12 15:50:00,15.61,15.62,15.58,15.59,82400.0,12.4574,12.4654,12.4335,12.4414,82400.0
2008-03-12 16:00:00,15.61,15.61,15.59,15.59,6800.0,12.4574,12.4574,12.4414,12.4414,6800.0
2008-03-12 16:10:00,15.59,15.59,15.59,15.59,0.0,12.4414,12.4414,12.4414,12.4414,0.0
2008-03-13 09:30:00,15.42,15.46,15.41,15.42,133200.0,12.3058,12.3377,12.2978,12.3058,133200.0
2008-03-13 09:40:00,15.41,15.45,15.38,15.41,63200.0,12.2978,12.3297,12.2738,12.2978,63200.0
2008-03-13 09:50:00,15.41,15.42,15.38,15.39,321600.0,12.2978,12.3058,12.2738,12.2818,321600.0
2008-03-13 10:00:00,15.38,15.42,15.37,15.41,112400.0,12.2738,12.3058,12.2659,12.2978,112400.0
2008-03-13 10:10:00,15.42,15.46,15.42,15.43,204800.0,12.3058,12.3377,12.3058,12.3138,204800.0
2008-03-13 10:20:00,15.43,15.43,15.38,15.39,49200.0,12.3138,12.3138,12.2738,12.2818,49200.0
2008-03-13 10:30:00,15.4,15.41,15.35,15.36,188400.0,12.2898,12.2978,12.2499,12.2579,188400.0
2008-03-13 10:40:00,15.35,15.38,15.33,15.36,172000.0,12.2499,12.2738,12.2339,12.2579,172000.0
2008-03-13 10:50:00,15.36,15.4,15.36,15.38,216400.0,12.2579,12.2898,12.2579,12.2738,216400.0
2008-03-13 11:00:00,15.38,15.47,15.37,15.44,162000.0,12.2738,12.3457,12.2659,12.3217,162000.0
2008-03-13 11:10:00,15.45,15.52,15.44,15.46,212400.0,12.3297,12.3856,12.3217,12.3377,212400.0
2008-03-13 11:20:00,15.46,15.56,15.46,15.53,446800.0,12.3377,12.4175,12.3377,12.3936,446800.0
2008-03-13 11:30:00,15.52,15.54,15.49,15.54,194000.0,12.3856,12.4015,12.3616,12.4015,194000.0
2008-03-13 11:40:00,15.54,15.56,15.49,15.51,204800.0,12.4015,12.4175,12.3616,12.3776,204800.0
2008-03-13 11:50:00,15.51,15.56,15.51,15.55,62800.0,12.3776,12.4175,12.3776,12.4095,62800.0
2008-03-13 12:00:00,15.55,15.61,15.55,15.58,103200.0,12.4095,12.4574,12.4095,12.4335,103200.0
2008-03-13 12:10:00,15.58,15.61,15.57,15.57,145600.0,12.4335,12.4574,12.4255,12.4255,145600.0
2008-03-13 12:20:00,15.57,15.57,15.54,15.55,149200.0,12.4255,12.4255,12.4015,12.4095,149200.0
2008-03-13 12:30:00,15.55,15.58,15.55,15.56,145200.0,12.4095,12.4335,12.4095,12.4175,145200.0
2008-03-13 12:40:00,15.56,15.57,15.5,15.51,213600.0,12.4175,12.4255,12.3696,12.3776,213600.0
2008-03-13 12:50:00,15.53,15.55,15.52,15.53,112400.0,12.3936,12.4095,12.3856,12.3936,112400.0
2008-03-13 13:00:00,15.54,15.61,15.52,15.59,176000.0,12.4015,12.4574,12.3856,12.4414,176000.0
2008-03-13 13:10:00,15.59,15.61,15.57,15.61,181600.0,12.4414,12.4574,12.4255,12.4574,181600.0
2008-03-13 13:20:00,15.61,15.7,15.61,15.69,154400.0,12.4574,12.5292,12.4574,12.5212,154400.0
2008-03-13 13:30:00,15.7,15.74,15.68,15.71,92400.0,12.5292,12.5611,12.5133,12.5372,92400.0
2008-03-13 13:40:00,15.71,15.72,15.66,15.67,99600.0,12.5372,12.5452,12.4973,12.5053,99600.0
2008-03-13 13:50:00,15.67,15.77,15.67,15.74,213200.0,12.5053,12.5851,12.5053,12.5611,213200.0
2008-03-13 14:00:00,15.74,15.78,15.72,15.75,788800.0,12.5611,12.5931,12.5452,12.5691,788800.0
2008-03-13 14:10:00,15.75,15.79,15.72,15.74,166000.0,12.5691,12.601,12.5452,12.5611,166000.0
2008-03-13 14:20:00,15.74,15.79,15.74,15.78,246400.0,12.5611,12.601,12.5611,12.5931,246400.0
2008-03-13 14:30:00,15.77,15.77,15.71,15.73,221200.0,12.5851,12.5851,12.5372,12.5532,221200.0
2008-03-13 14:40:00,15.72,15.72,15.69,15.7,107200.0,12.5452,12.5452,12.5212,12.5292,107200.0
2008-03-13 14:50:00,15.7,15.73,15.69,15.73,142400.0,12.5292,12.5532,12.5212,12.5532,142400.0
2008-03-13 15:00:00,15.74,15.76,15.71,15.75,304000.0,12.5611,12.5771,12.5372,12.5691,304000.0
2008-03-13 15:10:00,15.74,15.76,15.73,15.73,264000.0,12.5611,12.5771,12.5532,12.5532,264000.0
2008-03-13 15:20:00,15.74,15.78,15.71,15.75,177600.0,12.5611,12.5931,12.5372,12.5691,177600.0
2008-03-13 15:30:00,15.76,15.79,15.74,15.77,92800.0,12.5771,12.601,12.5611,12.5851,92800.0
2008-03-13 15:40:00,15.78,15.79,15.72,15.72,195200.0,12.5931,12.601,12.5452,12.5452,195200.0
2008-03-13 15:50:00,15.71,15.72,15.69,15.71,79200.0,12.5372,12.5452,12.5212,12.5372,79200.0
2008-03-13 16:00:00,15.7,15.71,15.69,15.69,20800.0,12.5292,12.5372,12.5212,12.5212,20800.0
2008-03-13 16:10:00,15.69,15.69,15.69,15.69,0.0,12.5212,12.5212,12.5212,12.5212,0.0
2008-03-14 09:30:00,15.84,15.84,15.71,15.77,32800.0,12.6409,12.6409,12.5372,12.5851,32800.0
2008-03-14 09:40:00,15.75,15.79,15.6,15.62,317200.0,12.5691,12.601,12.4494,12.4654,317200.0
2008-03-14 09:50:00,15.61,15.63,15.46,15.46,412000.0,12.4574,12.4734,12.3377,12.3377,412000.0
2008-03-14 10:00:00,15.45,15.55,15.31,15.54,469600.0,12.3297,12.4095,12.218,12.4015,469600.0
2008-03-14 10:10:00,15.53,15.61,15.46,15.55,479600.0,12.3936,12.4574,12.3377,12.4095,479600.0
2008-03-14 10:20:00,15.54,15.55,15.45,15.5,464000.0,12.4015,12.4095,12.3297,12.3696,464000.0
2008-03-14 10:30:00,15.49,15.55,15.45,15.46,228400.0,12.3616,12.4095,12.3297,12.3377,228400.0
2008-03-14 10:40:00,15.45,15.49,15.38,15.45,116400.0,12.3297,12.3616,12.2738,12.3297,116400.0
2008-03-14 10:50:00,15.45,15.54,15.44,15.51,238400.0,12.3297,12.4015,12.3217,12.3776,238400.0
2008-03-14 11:00:00,15.51,15.54,15.49,15.53,132800.0,12.3776,12.4015,12.3616,12.3936,132800.0
2008-03-14 11:10:00,15.53,15.53,15.45,15.47,84000.0,12.3936,12.3936,12.3297,12.3457,84000.0
2008-03-14 11:20:00,15.47,15.47,15.41,15.44,172400.0,12.3457,12.3457,12.2978,12.3217,172400.0
2008-03-14 11:30:00,15.44,15.47,15.42,15.46,72800.0,12.3217,12.3457,12.3058,12.3377,72800.0
2008-03-14 11:40:00,15.47,15.54,15.45,15.51,166800.0,12.3457,12.4015,12.3297,12.3776,166800.0
2008-03-14 11:50:00,15.5,15.5,15.44,15.46,160800.0,12.3696,12.3696,12.3217,12.3377,160800.0
2008-03-14 12:00:00,15.46,15.5,15.46,15.48,226800.0,12.3377,12.3696,12.3377,12.3537,226800.0
2008-03-14 12:10:00,15.48,15.51,15.47,15.49,142000.0,12.3537,12.3776,12.3457,12.3616,142000.0
2008-03-14 12:20:00,15.49,15.49,15.45,15.47,184800.0,12.3616,12.3616,12.3297,12.3457,184800.0
2008-03-14 12:30:00,15.48,15.49,15.46,15.46,101600.0,12.3537,12.3616,12.3377,12.3377,101600.0
2008-03-14 12:40:00,15.45,15.47,15.4,15.45,127200.0,12.3297,12.3457,12.2898,12.3297,127200.0
2008-03-14 12:50:00,15.45,15.5,15.41,15.44,144800.0,12.3297,12.3696,12.2978,12.3217,144800.0
2008-03-14 13:00:00,15.44,15.44,15.38,15.4,127200.0,12.3217,12.3217,12.2738,12.2898,127200.0
2008-03-14 13:10:00,15.4,15.42,15.37,15.39,164800.0,12.2898,12.3058,12.2659,12.2818,164800.0
2008-03-14 13:20:00,15.39,15.41,15.37,15.39,82800.0,12.2818,12.2978,12.2659,12.2818,82800.0
2008-03-14 13:30:00,15.39,15.42,15.36,15.4,168400.0,12.2818,12.3058,12.2579,12.2898,168400.0
2008-03-14 13:40:00,15.39,15.44,15.38,15.42,204800.0,12.2818,12.3217,12.2738,12.3058,204800.0
2008-03-14 13:50:00,15.42,15.42,15.38,15.38,171200.0,12.3058,12.3058,12.2738,12.2738,171200.0
2008-03-14 14:00:00,15.38,15.4,15.36,15.38,119600.0,12.2738,12.2898,12.2579,12.2738,119600.0
2008-03-14 14:10:00,15.38,15.39,15.34,15.35,267600.0,12.2738,12.2818,12.2419,12.2499,267600.0
2008-03-14 14:20:00,15.35,15.36,15.28,15.3,122400.0,12.2499,12.2579,12.194,12.21,122400.0
2008-03-14 14:30:00,15.29,15.31,15.27,15.27,179200.0,12.202,12.218,12.1861,12.1861,179200.0
2008-03-14 14:40:00,15.28,15.39,15.28,15.31,433600.0,12.194,12.2818,12.194,12.218,433600.0
2008-03-14 14:50:00,15.31,15.35,15.3,15.34,208400.0,12.218,12.2499,12.21,12.2419,208400.0
2008-03-14 15:00:00,15.33,15.36,15.31,15.36,376400.0,12.2339,12.2579,12.218,12.2579,376400.0
2008-03-14 15:10:00,15.35,15.49,15.33,15.44,510000.0,12.2499,12.3616,12.2339,12.3217,510000.0
2008-03-14 15:20:00,15.44,15.54,15.44,15.5,544400.0,12.3217,12.4015,12.3217,12.3696,544400.0
2008-03-14 15:30:00,15.5,15.51,15.43,15.45,428400.0,12.3696,12.3776,12.3138,12.3297,428400.0
2008-03-14 15:40:00,15.46,15.46,15.37,15.42,329200.0,12.3377,12.3377,12.2659,12.3058,329200.0
2008-03-14 15:50:00,15.42,15.48,15.38,15.44,339200.0,12.3058,12.3537,12.2738,12.3217,339200.0
2008-03-14 16:00:00,15.46,15.46,15.46,15.46,2800.0,12.3377,12.3377,12.3377,12.3377,2800.0
2008-03-14 16:10:00,15.46,15.46,15.46,15.46,0.0,12.3377,12.3377,12.3377,12.3377,0.0
2008-03-17 09:30:00,14.97,15.35,14.85,15.19,280000.0,11.9467,12.2499,11.8509,12.1222,280000.0
2008-03-17 09:40:00,15.18,15.22,15.17,15.2,237200.0,12.1142,12.1462,12.1063,12.1302,237200.0
2008-03-17 09:50:00,15.21,15.27,15.21,15.23,891600.0,12.1382,12.1861,12.1382,12.1541,891600.0
2008-03-17 10:00:00,15.24,15.28,15.22,15.28,145200.0,12.1621,12.194,12.1462,12.194,145200.0
2008-03-17 10:10:00,15.27,15.3,15.24,15.25,130000.0,12.1861,12.21,12.1621,12.1701,130000.0
2008-03-17 10:20:00,15.26,15.33,15.24,15.3,82800.0,12.1781,12.2339,12.1621,12.21,82800.0
2008-03-17 10:30:00,15.3,15.32,15.25,15.28,96400.0,12.21,12.226,12.1701,12.194,96400.0
2008-03-17 10:40:00,15.28,15.35,15.27,15.33,148000.0,12.194,12.2499,12.1861,12.2339,148000.0
2008-03-17 10:50:00,15.33,15.38,15.29,15.31,182800.0,12.2339,12.2738,12.202,12.218,182800.0
2008-03-17 11:00:00,15.31,15.34,15.28,15.32,215600.0,12.218,12.2419,12.194,12.226,215600.0
2008-03-17 11:10:00,15.32,15.33,15.23,15.26,182400.0,12.226,12.2339,12.1541,12.1781,182400.0
2008-03-17 11:20:00,15.26,15.29,15.22,15.25,134400.0,12.1781,12.202,12.1462,12.1701,134400.0
2008-03-17 11:30:00,15.25,15.28,15.24,15.25,123200.0,12.1701,12.194,12.1621,12.1701,123200.0
2008-03-17 11:40:00,15.25,15.27,15.23,15.26,172400.0,12.1701,12.1861,12.1541,12.1781,172400.0
2008-03-17 11:50:00,15.26,15.26,15.17,15.17,165200.0,12.1781,12.1781,12.1063,12.1063,165200.0
2008-03-17 12:00:00,15.16,15.18,15.14,15.16,182400.0,12.0983,12.1142,12.0823,12.0983,182400.0
2008-03-17 12:10:00,15.16,15.17,15.14,15.15,177200.0,12.0983,12.1063,12.0823,12.0903,177200.0
2008-03-17 12:20:00,15.15,15.15,15.09,15.11,279600.0,12.0903,12.0903,12.0424,12.0584,279600.0
2008-03-17 12:30:00,15.11,15.15,15.08,15.13,441200.0,12.0584,12.0903,12.0344,12.0743,441200.0
2008-03-17 12:40:00,15.15,15.17,15.13,15.16,99200.0,12.0903,12.1063,12.0743,12.0983,99200.0
2008-03-17 12:50:00,15.17,15.2,15.16,15.18,226400.0,12.1063,12.1302,12.0983,12.1142,226400.0
2008-03-17 13:00:00,15.19,15.19,15.13,15.14,169200.0,12.1222,12.1222,12.0743,12.0823,169200.0
2008-03-17 13:10:00,15.14,15.15,15.11,15.13,215200.0,12.0823,12.0903,12.0584,12.0743,215200.0
2008-03-17 13:20:00,15.13,15.13,15.07,15.11,431600.0,12.0743,12.0743,12.0265,12.0584,431600.0
2008-03-17 13:30:00,15.11,15.12,15.07,15.09,157200.0,12.0584,12.0664,12.0265,12.0424,157200.0
2008-03-17 13:40:00,15.09,15.16,15.08,15.15,189600.0,12.0424,12.0983,12.0344,12.0903,189600.0
2008-03-17 13:50:00,15.15,15.19,15.14,15.19,190400.0,12.0903,12.1222,12.0823,12.1222,190400.0
2008-03-17 14:00:00,15.19,15.27,15.17,15.24,294000.0,12.1222,12.1861,12.1063,12.1621,294000.0
2008-03-17 14:10:00,15.24,15.25,15.2,15.2,123200.0,12.1621,12.1701,12.1302,12.1302,123200.0
2008-03-17 14:20:00,15.2,15.22,15.18,15.19,88400.0,12.1302,12.1462,12.1142,12.1222,88400.0
2008-03-17 14:30:00,15.18,15.23,15.16,15.22,205600.0,12.1142,12.1541,12.0983,12.1462,205600.0
2008-03-17 14:40:00,15.23,15.28,15.21,15.22,213600.0,12.1541,12.194,12.1382,12.1462,213600.0
2008-03-17 14:50:00,15.22,15.3,15.22,15.25,436000.0,12.1462,12.21,12.1462,12.1701,436000.0
2008-03-17 15:00:00,15.26,15.34,15.23,15.31,276400.0,12.1781,12.2419,12.1541,12.218,276400.0
2008-03-17 15:10:00,15.31,15.31,15.27,15.28,209600.0,12.218,12.218,12.1861,12.194,209600.0
2008-03-17 15:20:00,15.28,15.37,15.28,15.31,252800.0,12.194,12.2659,12.194,12.218,252800.0
2008-03-17 15:30:00,15.32,15.4,15.32,15.36,341600.0,12.226,12.2898,12.226,12.2579,341600.0
2008-03-17 15:40:00,15.37,15.39,15.33,15.37,293600.0,12.2659,12.2818,12.2339,12.2659,293600.0
2008-03-17 15:50:00,15.36,15.36,15.27,15.28,208400.0,12.2579,12.2579,12.1861,12.194,208400.0
2008-03-18 09:30:00,15.55,15.55,15.49,15.52,173200.0,12.4095,12.4095,12.3616,12.3856,173200.0
2008-03-18 09:40:00,15.52,15.56,15.51,15.56,198400.0,12.3856,12.4175,12.3776,12.4175,198400.0
2008-03-18 09:50:00,15.56,15.57,15.53,15.56,43600.0,12.4175,12.4255,12.3936,12.4175,43600.0
2008-03-18 10:00:00,15.56,15.59,15.56,15.58,130400.0,12.4175,12.4414,12.4175,12.4335,130400.0
2008-03-18 10:10:00,15.57,15.57,15.55,15.56,157600.0,12.4255,12.4255,12.4095,12.4175,157600.0
2008-03-18 10:20:00,15.55,15.56,15.54,15.56,72400.0,12.4095,12.4175,12.4015,12.4175,72400.0
2008-03-18 10:30:00,15.56,15.58,15.54,15.57,70800.0,12.4175,12.4335,12.4015,12.4255,70800.0
2008-03-18 10:40:00,15.58,15.58,15.55,15.56,91200.0,12.4335,12.4335,12.4095,12.4175,91200.0
2008-03-18 10:50:00,15.56,15.6,15.56,15.58,120400.0,12.4175,12.4494,12.4175,12.4335,120400.0
2008-03-18 11:00:00,15.59,15.61,15.58,15.6,138000.0,12.4414,12.4574,12.4335,12.4494,138000.0
2008-03-18 11:10:00,15.6,15.6,15.58,15.59,318400.0,12.4494,12.4494,12.4335,12.4414,318400.0
2008-03-18 11:20:00,15.59,15.61,15.59,15.6,112000.0,12.4414,12.4574,12.4414,12.4494,112000.0
2008-03-18 11:30:00,15.6,15.62,15.6,15.62,72800.0,12.4494,12.4654,12.4494,12.4654,72800.0
2008-03-18 11:40:00,15.62,15.63,15.61,15.62,406000.0,12.4654,12.4734,12.4574,12.4654,406000.0
2008-03-18 11:50:00,15.62,15.62,15.59,15.59,90400.0,12.4654,12.4654,12.4414,12.4414,90400.0
2008-03-18 12:00:00,15.59,15.6,15.58,15.59,83200.0,12.4414,12.4494,12.4335,12.4414,83200.0
2008-03-18 12:10:00,15.59,15.6,15.57,15.6,98000.0,12.4414,12.4494,12.4255,12.4494,98000.0
2008-03-18 12:20:00,15.6,15.61,15.59,15.61,40400.0,12.4494,12.4574,12.4414,12.4574,40400.0
2008-03-18 12:30:00,15.6,15.64,15.6,15.64,94400.0,12.4494,12.4813,12.4494,12.4813,94400.0
2008-03-18 12:40:00,15.64,15.64,15.63,15.63,54400.0,12.4813,12.4813,12.4734,12.4734,54400.0
2008-03-18 12:50:00,15.62,15.65,15.62,15.63,104400.0,12.4654,12.4893,12.4654,12.4734,104400.0
2008-03-18 13:00:00,15.64,15.64,15.63,15.63,82000.0,12.4813,12.4813,12.4734,12.4734,82000.0
2008-03-18 13:10:00,15.63,15.67,15.63,15.66,63200.0,12.4734,12.5053,12.4734,12.4973,63200.0
2008-03-18 13:20:00,15.65,15.67,15.64,15.65,386400.0,12.4893,12.5053,12.4813,12.4893,386400.0
2008-03-18 13:30:00,15.65,15.66,15.63,15.65,102400.0,12.4893,12.4973,12.4734,12.4893,102400.0
2008-03-18 13:40:00,15.64,15.67,15.64,15.65,140800.0,12.4813,12.5053,12.4813,12.4893,140800.0
2008-03-18 13:50:00,15.65,15.67,15.65,15.65,69200.0,12.4893,12.5053,12.4893,12.4893,69200.0
2008-03-18 14:00:00,15.65,15.65,15.61,15.61,8724800.0,12.4893,12.4893,12.4574,12.4574,8724800.0
2008-03-18 14:10:00,15.61,15.65,15.5,15.62,717200.0,12.4574,12.4893,12.3696,12.4654,717200.0
2008-03-18 14:20:00,15.61,15.63,15.52,15.55,9129600.0,12.4574,12.4734,12.3856,12.4095,9129600.0
2008-03-18 14:30:00,15.55,15.55,15.46,15.51,835600.0,12.4095,12.4095,12.3377,12.3776,835600.0
2008-03-18 14:40:00,15.51,15.61,15.5,15.6,317600.0,12.3776,12.4574,12.3696,12.4494,317600.0
2008-03-18 14:50:00,15.59,15.74,15.59,15.73,256800.0,12.4414,12.5611,12.4414,12.5532,256800.0
2008-03-18 15:00:00,15.72,15.73,15.68,15.72,267600.0,12.5452,12.5532,12.5133,12.5452,267600.0
2008-03-18 15:10:00,15.72,15.73,15.69,15.71,136400.0,12.5452,12.5532,12.5212,12.5372,136400.0
2008-03-18 15:20:00,15.71,15.74,15.7,15.72,373200.0,12.5372,12.5611,12.5292,12.5452,373200.0
2008-03-18 15:30:00,15.71,15.76,15.71,15.75,412400.0,12.5372,12.5771,12.5372,12.5691,412400.0
2008-03-18 15:40:00,15.75,15.8,15.75,15.76,159600.0,12.5691,12.609,12.5691,12.5771,159600.0
2008-03-18 15:50:00,15.77,15.82,15.77,15.82,94000.0,12.5851,12.625,12.5851,12.625,94000.0
2008-03-18 16:00:00,15.81,15.81,15.81,15.81,400.0,12.617,12.617,12.617,12.617,400.0
2008-03-18 16:10:00,15.81,15.81,15.81,15.81,0.0,12.617,12.617,12.617,12.617,0.0
2008-03-19 09:30:00,15.9,15.9,15.86,15.87,58800.0,12.6888,12.6888,12.6569,12.6649,58800.0
2008-03-19 09:40:00,15.87,15.92,15.87,15.9,123200.0,12.6649,12.7048,12.6649,12.6888,123200.0
2008-03-19 09:50:00,15.89,15.89,15.8,15.81,136000.0,12.6808,12.6808,12.609,12.617,136000.0
2008-03-19 10:00:00,15.81,15.85,15.81,15.81,226000.0,12.617,12.6489,12.617,12.617,226000.0
2008-03-19 10:10:00,15.82,15.82,15.79,15.81,118400.0,12.625,12.625,12.601,12.617,118400.0
2008-03-19 10:20:00,15.81,15.83,15.79,15.8,132400.0,12.617,12.633,12.601,12.609,132400.0
2008-03-19 10:30:00,15.8,15.81,15.74,15.77,144000.0,12.609,12.617,12.5611,12.5851,144000.0
2008-03-19 10:40:00,15.77,15.78,15.75,15.78,68800.0,12.5851,12.5931,12.5691,12.5931,68800.0
2008-03-19 10:50:00,15.78,15.79,15.76,15.78,66000.0,12.5931,12.601,12.5771,12.5931,66000.0
2008-03-19 11:00:00,15.77,15.81,15.77,15.8,43200.0,12.5851,12.617,12.5851,12.609,43200.0
2008-03-19 11:10:00,15.8,15.81,15.79,15.81,67200.0,12.609,12.617,12.601,12.617,67200.0
2008-03-19 11:20:00,15.8,15.84,15.8,15.83,49600.0,12.609,12.6409,12.609,12.633,49600.0
2008-03-19 11:30:00,15.83,15.84,15.81,15.82,41600.0,12.633,12.6409,12.617,12.625,41600.0
2008-03-19 11:40:00,15.83,15.84,15.79,15.8,78000.0,12.633,12.6409,12.601,12.609,78000.0
2008-03-19 11:50:00,15.8,15.81,15.78,15.78,38400.0,12.609,12.617,12.5931,12.5931,38400.0
2008-03-19 12:00:00,15.78,15.79,15.74,15.75,35200.0,12.5931,12.601,12.5611,12.5691,35200.0
2008-03-19 12:10:00,15.76,15.77,15.72,15.74,195200.0,12.5771,12.5851,12.5452,12.5611,195200.0
2008-03-19 12:20:00,15.74,15.74,15.7,15.71,170400.0,12.5611,12.5611,12.5292,12.5372,170400.0
2008-03-19 12:30:00,15.72,15.72,15.68,15.69,83600.0,12.5452,12.5452,12.5133,12.5212,83600.0
2008-03-19 12:40:00,15.69,15.69,15.65,15.68,76800.0,12.5212,12.5212,12.4893,12.5133,76800.0
2008-03-19 12:50:00,15.69,15.7,15.67,15.67,49200.0,12.5212,12.5292,12.5053,12.5053,49200.0
2008-03-19 13:00:00,15.67,15.7,15.65,15.69,57600.0,12.5053,12.5292,12.4893,12.5212,57600.0
2008-03-19 13:10:00,15.68,15.7,15.65,15.7,110800.0,12.5133,12.5292,12.4893,12.5292,110800.0
2008-03-19 13:20:00,15.69,15.72,15.64,15.65,153200.0,12.5212,12.5452,12.4813,12.4893,153200.0
2008-03-19 13:30:00,15.65,15.66,15.61,15.63,135200.0,12.4893,12.4973,12.4574,12.4734,135200.0
2008-03-19 13:40:00,15.63,15.65,15.61,15.63,58800.0,12.4734,12.4893,12.4574,12.4734,58800.0
2008-03-19 13:50:00,15.63,15.63,15.56,15.6,178000.0,12.4734,12.4734,12.4175,12.4494,178000.0
2008-03-19 14:00:00,15.6,15.62,15.54,15.56,197200.0,12.4494,12.4654,12.4015,12.4175,197200.0
2008-03-19 14:10:00,15.56,15.59,15.54,15.57,270800.0,12.4175,12.4414,12.4015,12.4255,270800.0
2008-03-19 14:20:00,15.57,15.62,15.57,15.58,98800.0,12.4255,12.4654,12.4255,12.4335,98800.0
2008-03-19 14:30:00,15.58,15.6,15.51,15.52,133600.0,12.4335,12.4494,12.3776,12.3856,133600.0
2008-03-19 14:40:00,15.52,15.56,15.51,15.53,115200.0,12.3856,12.4175,12.3776,12.3936,115200.0
2008-03-19 14:50:00,15.54,15.6,15.53,15.59,146800.0,12.4015,12.4494,12.3936,12.4414,146800.0
2008-03-19 15:00:00,15.59,15.64,15.57,15.63,156400.0,12.4414,12.4813,12.4255,12.4734,156400.0
2008-03-19 15:10:00,15.63,15.65,15.58,15.58,296800.0,12.4734,12.4893,12.4335,12.4335,296800.0
2008-03-19 15:20:00,15.58,15.6,15.5,15.52,292400.0,12.4335,12.4494,12.3696,12.3856,292400.0
2008-03-19 15:30:00,15.52,15.54,15.45,15.45,276800.0,12.3856,12.4015,12.3297,12.3297,276800.0
2008-03-19 15:40:00,15.45,15.49,15.45,15.47,102800.0,12.3297,12.3616,12.3297,12.3457,102800.0
2008-03-19 15:50:00,15.47,15.47,15.38,15.39,274400.0,12.3457,12.3457,12.2738,12.2818,274400.0
2008-03-19 16:00:00,15.37,15.38,15.37,15.38,212400.0,12.2659,12.2738,12.2659,12.2738,212400.0
2008-03-19 16:10:00,15.38,15.38,15.38,15.38,0.0,12.2738,12.2738,12.2738,12.2738,0.0
2008-03-20 09:30:00,15.43,15.43,15.34,15.34,45600.0,12.3138,12.3138,12.2419,12.2419,45600.0
2008-03-20 09:40:00,15.34,15.35,15.31,15.34,597600.0,12.2419,12.2499,12.218,12.2419,597600.0
2008-03-20 09:50:00,15.34,15.41,15.33,15.4,399600.0,12.2419,12.2978,12.2339,12.2898,399600.0
2008-03-20 10:00:00,15.41,15.49,15.4,15.44,351600.0,12.2978,12.3616,12.2898,12.3217,351600.0
2008-03-20 10:10:00,15.45,15.46,15.41,15.44,68800.0,12.3297,12.3377,12.2978,12.3217,68800.0
2008-03-20 10:20:00,15.44,15.49,15.44,15.47,88400.0,12.3217,12.3616,12.3217,12.3457,88400.0
2008-03-20 10:30:00,15.47,15.5,15.45,15.48,62400.0,12.3457,12.3696,12.3297,12.3537,62400.0
2008-03-20 10:40:00,15.47,15.49,15.45,15.49,156000.0,12.3457,12.3616,12.3297,12.3616,156000.0
2008-03-20 10:50:00,15.49,15.52,15.47,15.52,60000.0,12.3616,12.3856,12.3457,12.3856,60000.0
2008-03-20 11:00:00,15.51,15.51,15.49,15.5,16000.0,12.3776,12.3776,12.3616,12.3696,16000.0
2008-03-20 11:10:00,15.5,15.5,15.47,15.49,256000.0,12.3696,12.3696,12.3457,12.3616,256000.0
2008-03-20 11:20:00,15.49,15.52,15.49,15.51,275600.0,12.3616,12.3856,12.3616,12.3776,275600.0
2008-03-20 11:30:00,15.51,15.51,15.48,15.48,51600.0,12.3776,12.3776,12.3537,12.3537,51600.0
2008-03-20 11:40:00,15.48,15.48,15.43,15.44,57200.0,12.3537,12.3537,12.3138,12.3217,57200.0
2008-03-20 11:50:00,15.44,15.45,15.43,15.43,84400.0,12.3217,12.3297,12.3138,12.3138,84400.0
2008-03-20 12:00:00,15.43,15.49,15.43,15.45,277200.0,12.3138,12.3616,12.3138,12.3297,277200.0
2008-03-20 12:10:00,15.45,15.48,15.44,15.46,295600.0,12.3297,12.3537,12.3217,12.3377,295600.0
2008-03-20 12:20:00,15.46,15.47,15.43,15.43,43200.0,12.3377,12.3457,12.3138,12.3138,43200.0
2008-03-20 12:30:00,15.43,15.45,15.4,15.41,85600.0,12.3138,12.3297,12.2898,12.2978,85600.0
2008-03-20 12:40:00,15.41,15.44,15.4,15.43,73200.0,12.2978,12.3217,12.2898,12.3138,73200.0
2008-03-20 12:50:00,15.43,15.45,15.43,15.43,56400.0,12.3138,12.3297,12.3138,12.3138,56400.0
2008-03-20 13:00:00,15.42,15.46,15.42,15.44,49600.0,12.3058,12.3377,12.3058,12.3217,49600.0
2008-03-20 13:10:00,15.44,15.44,15.42,15.43,41600.0,12.3217,12.3217,12.3058,12.3138,41600.0
2008-03-20 13:20:00,15.43,15.47,15.43,15.47,68800.0,12.3138,12.3457,12.3138,12.3457,68800.0
2008-03-20 13:30:00,15.46,15.52,15.46,15.51,70400.0,12.3377,12.3856,12.3377,12.3776,70400.0
2008-03-20 13:40:00,15.51,15.53,15.5,15.52,66800.0,12.3776,12.3936,12.3696,12.3856,66800.0
2008-03-20 13:50:00,15.51,15.53,15.5,15.52,66400.0,12.3776,12.3936,12.3696,12.3856,66400.0
2008-03-20 14:00:00,15.52,15.56,15.52,15.53,266400.0,12.3856,12.4175,12.3856,12.3936,266400.0
2008-03-20 14:10:00,15.53,15.54,15.5,15.51,244000.0,12.3936,12.4015,12.3696,12.3776,244000.0
2008-03-20 14:20:00,15.51,15.54,15.5,15.54,109600.0,12.3776,12.4015,12.3696,12.4015,109600.0
2008-03-20 14:30:00,15.53,15.59,15.53,15.59,170400.0,12.3936,12.4414,12.3936,12.4414,170400.0
2008-03-20 14:40:00,15.58,15.58,15.56,15.58,112800.0,12.4335,12.4335,12.4175,12.4335,112800.0
2008-03-20 14:50:00,15.58,15.61,15.56,15.61,88000.0,12.4335,12.4574,12.4175,12.4574,88000.0
2008-03-20 15:00:00,15.6,15.63,15.6,15.62,45600.0,12.4494,12.4734,12.4494,12.4654,45600.0
2008-03-20 15:10:00,15.63,15.63,15.62,15.63,54000.0,12.4734,12.4734,12.4654,12.4734,54000.0
2008-03-20 15:20:00,15.63,15.66,15.6,15.61,98800.0,12.4734,12.4973,12.4494,12.4574,98800.0
2008-03-20 15:30:00,15.61,15.63,15.56,15.57,291600.0,12.4574,12.4734,12.4175,12.4255,291600.0
2008-03-20 15:40:00,15.57,15.61,15.56,15.59,138400.0,12.4255,12.4574,12.4175,12.4414,138400.0
2008-03-20 15:50:00,15.59,15.64,15.59,15.64,133600.0,12.4414,12.4813,12.4414,12.4813,133600.0
2008-03-20 16:00:00,15.62,15.65,15.62,15.65,23600.0,12.4654,12.4893,12.4654,12.4893,23600.0
2008-03-20 16:10:00,15.65,15.65,15.65,15.65,0.0,12.4893,12.4893,12.4893,12.4893,0.0
2008-03-24 09:30:00,15.72,15.76,15.7,15.76,256800.0,12.5452,12.5771,12.5292,12.5771,256800.0
2008-03-24 09:40:00,15.77,15.83,15.77,15.79,104000.0,12.5851,12.633,12.5851,12.601,104000.0
2008-03-24 09:50:00,15.78,15.82,15.78,15.82,112800.0,12.5931,12.625,12.5931,12.625,112800.0
2008-03-24 10:00:00,15.82,15.87,15.82,15.85,99200.0,12.625,12.6649,12.625,12.6489,99200.0
2008-03-24 10:10:00,15.86,15.92,15.86,15.9,48400.0,12.6569,12.7048,12.6569,12.6888,48400.0
2008-03-24 10:20:00,15.9,15.9,15.88,15.88,46000.0,12.6888,12.6888,12.6729,12.6729,46000.0
2008-03-24 10:30:00,15.89,15.93,15.89,15.92,37200.0,12.6808,12.7128,12.6808,12.7048,37200.0
2008-03-24 10:40:00,15.93,15.96,15.92,15.94,66400.0,12.7128,12.7367,12.7048,12.7208,66400.0
2008-03-24 10:50:00,15.93,15.94,15.92,15.92,15600.0,12.7128,12.7208,12.7048,12.7048,15600.0
2008-03-24 11:00:00,15.92,15.93,15.9,15.91,64400.0,12.7048,12.7128,12.6888,12.6968,64400.0
2008-03-24 11:10:00,15.91,15.93,15.9,15.92,136400.0,12.6968,12.7128,12.6888,12.7048,136400.0
2008-03-24 11:20:00,15.92,15.95,15.92,15.95,33200.0,12.7048,12.7287,12.7048,12.7287,33200.0
2008-03-24 11:30:00,15.95,15.96,15.94,15.96,80800.0,12.7287,12.7367,12.7208,12.7367,80800.0
2008-03-24 11:40:00,15.95,15.98,15.95,15.95,144400.0,12.7287,12.7527,12.7287,12.7287,144400.0
2008-03-24 11:50:00,15.95,15.96,15.94,15.96,37200.0,12.7287,12.7367,12.7208,12.7367,37200.0
2008-03-24 12:00:00,15.96,15.96,15.94,15.95,109600.0,12.7367,12.7367,12.7208,12.7287,109600.0
2008-03-24 12:10:00,15.95,15.97,15.95,15.97,84000.0,12.7287,12.7447,12.7287,12.7447,84000.0
2008-03-24 12:20:00,15.97,15.98,15.96,15.98,112000.0,12.7447,12.7527,12.7367,12.7527,112000.0
2008-03-24 12:30:00,15.99,15.99,15.98,15.99,107600.0,12.7607,12.7607,12.7527,12.7607,107600.0
2008-03-24 12:40:00,16.0,16.02,15.99,16.01,42400.0,12.7686,12.7846,12.7607,12.7766,42400.0
2008-03-24 12:50:00,16.02,16.03,16.0,16.0,46800.0,12.7846,12.7926,12.7686,12.7686,46800.0
2008-03-24 13:00:00,16.0,16.01,15.99,16.0,127200.0,12.7686,12.7766,12.7607,12.7686,127200.0
2008-03-24 13:10:00,16.0,16.01,15.99,16.0,44800.0,12.7686,12.7766,12.7607,12.7686,44800.0
2008-03-24 13:20:00,16.0,16.02,16.0,16.01,63600.0,12.7686,12.7846,12.7686,12.7766,63600.0
2008-03-24 13:30:00,16.01,16.02,16.0,16.0,59200.0,12.7766,12.7846,12.7686,12.7686,59200.0
2008-03-24 13:40:00,16.0,16.01,15.99,16.01,50800.0,12.7686,12.7766,12.7607,12.7766,50800.0
2008-03-24 13:50:00,16.01,16.01,16.0,16.01,280000.0,12.7766,12.7766,12.7686,12.7766,280000.0
2008-03-24 14:00:00,16.01,16.01,15.97,15.97,234000.0,12.7766,12.7766,12.7447,12.7447,234000.0
2008-03-24 14:10:00,15.97,15.97,15.96,15.97,107600.0,12.7447,12.7447,12.7367,12.7447,107600.0
2008-03-24 14:20:00,15.97,15.97,15.97,15.97,120400.0,12.7447,12.7447,12.7447,12.7447,120400.0
2008-03-24 14:30:00,15.98,15.99,15.96,15.98,145200.0,12.7527,12.7607,12.7367,12.7527,145200.0
2008-03-24 14:40:00,15.98,15.99,15.97,15.97,212400.0,12.7527,12.7607,12.7447,12.7447,212400.0
2008-03-24 14:50:00,15.95,15.96,15.93,15.93,141600.0,12.7287,12.7367,12.7128,12.7128,141600.0
2008-03-24 15:00:00,15.93,15.96,15.91,15.93,238800.0,12.7128,12.7367,12.6968,12.7128,238800.0
2008-03-24 15:10:00,15.93,15.97,15.93,15.96,229600.0,12.7128,12.7447,12.7128,12.7367,229600.0
2008-03-24 15:20:00,15.97,15.97,15.92,15.92,248400.0,12.7447,12.7447,12.7048,12.7048,248400.0
2008-03-24 15:30:00,15.92,15.95,15.92,15.94,167600.0,12.7048,12.7287,12.7048,12.7208,167600.0
2008-03-24 15:40:00,15.94,15.94,15.89,15.89,216400.0,12.7208,12.7208,12.6808,12.6808,216400.0
2008-03-24 15:50:00,15.9,15.93,15.89,15.92,146800.0,12.6888,12.7128,12.6808,12.7048,146800.0
2008-03-25 09:30:00,15.89,15.94,15.87,15.92,30400.0,12.7175,12.7575,12.7015,12.7415,30400.0
2008-03-25 09:40:00,15.91,15.95,15.9,15.91,52000.0,12.7335,12.7655,12.7255,12.7335,52000.0
2008-03-25 09:50:00,15.91,15.91,15.85,15.85,137600.0,12.7335,12.7335,12.6855,12.6855,137600.0
2008-03-25 10:00:00,15.85,15.85,15.8,15.83,245200.0,12.6855,12.6855,12.6454,12.6695,245200.0
2008-03-25 10:10:00,15.84,15.87,15.84,15.85,54000.0,12.6775,12.7015,12.6775,12.6855,54000.0
2008-03-25 10:20:00,15.85,15.89,15.84,15.85,134800.0,12.6855,12.7175,12.6775,12.6855,134800.0
2008-03-25 10:30:00,15.85,15.86,15.81,15.82,110400.0,12.6855,12.6935,12.6534,12.6615,110400.0
2008-03-25 10:40:00,15.82,15.88,15.82,15.87,104400.0,12.6615,12.7095,12.6615,12.7015,104400.0
2008-03-25 10:50:00,15.88,15.88,15.85,15.87,125200.0,12.7095,12.7095,12.6855,12.7015,125200.0
2008-03-25 11:00:00,15.87,15.9,15.86,15.88,33600.0,12.7015,12.7255,12.6935,12.7095,33600.0
2008-03-25 11:10:00,15.88,15.92,15.88,15.89,32000.0,12.7095,12.7415,12.7095,12.7175,32000.0
2008-03-25 11:20:00,15.89,15.93,15.89,15.92,36400.0,12.7175,12.7495,12.7175,12.7415,36400.0
2008-03-25 11:30:00,15.92,15.94,15.91,15.92,63600.0,12.7415,12.7575,12.7335,12.7415,63600.0
2008-03-25 11:40:00,15.92,15.92,15.9,15.9,1224000.0,12.7415,12.7415,12.7255,12.7255,1224000.0
2008-03-25 11:50:00,15.89,15.92,15.88,15.88,79600.0,12.7175,12.7415,12.7095,12.7095,79600.0
2008-03-25 12:00:00,15.88,15.92,15.87,15.91,242800.0,12.7095,12.7415,12.7015,12.7335,242800.0
2008-03-25 12:10:00,15.92,15.94,15.9,15.93,266000.0,12.7415,12.7575,12.7255,12.7495,266000.0
2008-03-25 12:20:00,15.93,15.94,15.91,15.94,70400.0,12.7495,12.7575,12.7335,12.7575,70400.0
2008-03-25 12:30:00,15.94,15.94,15.92,15.93,72400.0,12.7575,12.7575,12.7415,12.7495,72400.0
2008-03-25 12:40:00,15.93,15.94,15.93,15.94,66800.0,12.7495,12.7575,12.7495,12.7575,66800.0
2008-03-25 12:50:00,15.94,15.95,15.91,15.92,122000.0,12.7575,12.7655,12.7335,12.7415,122000.0
2008-03-25 13:00:00,15.92,15.93,15.9,15.91,63600.0,12.7415,12.7495,12.7255,12.7335,63600.0
2008-03-25 13:10:00,15.91,15.93,15.9,15.92,117600.0,12.7335,12.7495,12.7255,12.7415,117600.0
2008-03-25 13:20:00,15.91,15.93,15.9,15.93,82800.0,12.7335,12.7495,12.7255,12.7495,82800.0
2008-03-25 13:30:00,15.94,15.95,15.92,15.92,52400.0,12.7575,12.7655,12.7415,12.7415,52400.0
2008-03-25 13:40:00,15.92,15.94,15.91,15.94,62000.0,12.7415,12.7575,12.7335,12.7575,62000.0
2008-03-25 13:50:00,15.94,15.97,15.94,15.96,39200.0,12.7575,12.7815,12.7575,12.7735,39200.0
2008-03-25 14:00:00,15.96,15.97,15.94,15.96,44400.0,12.7735,12.7815,12.7575,12.7735,44400.0
2008-03-25 14:10:00,15.96,15.96,15.94,15.94,32800.0,12.7735,12.7735,12.7575,12.7575,32800.0
2008-03-25 14:20:00,15.95,15.95,15.93,15.94,35600.0,12.7655,12.7655,12.7495,12.7575,35600.0
2008-03-25 14:30:00,15.93,15.94,15.92,15.94,60800.0,12.7495,12.7575,12.7415,12.7575,60800.0
2008-03-25 14:40:00,15.94,15.95,15.92,15.95,116000.0,12.7575,12.7655,12.7415,12.7655,116000.0
2008-03-25 14:50:00,15.96,15.98,15.95,15.97,127200.0,12.7735,12.7895,12.7655,12.7815,127200.0
2008-03-25 15:00:00,15.97,15.98,15.95,15.96,64400.0,12.7815,12.7895,12.7655,12.7735,64400.0
2008-03-25 15:10:00,15.96,15.98,15.95,15.97,106400.0,12.7735,12.7895,12.7655,12.7815,106400.0
2008-03-25 15:20:00,15.96,15.98,15.96,15.97,178400.0,12.7735,12.7895,12.7735,12.7815,178400.0
2008-03-25 15:30:00,15.97,15.98,15.95,15.95,62000.0,12.7815,12.7895,12.7655,12.7655,62000.0
2008-03-25 15:40:00,15.95,15.97,15.93,15.93,102000.0,12.7655,12.7815,12.7495,12.7495,102000.0
2008-03-25 15:50:00,15.94,15.94,15.91,15.92,99200.0,12.7575,12.7575,12.7335,12.7415,99200.0
2008-03-25 16:00:00,15.92,15.92,15.92,15.92,2800.0,12.7415,12.7415,12.7415,12.7415,2800.0
2008-03-25 16:10:00,15.92,15.92,15.92,15.92,0.0,12.7415,12.7415,12.7415,12.7415,0.0
2008-03-26 09:30:00,15.9,15.91,15.87,15.88,304800.0,12.7255,12.7335,12.7015,12.7095,304800.0
2008-03-26 09:40:00,15.89,15.9,15.86,15.86,71200.0,12.7175,12.7255,12.6935,12.6935,71200.0
2008-03-26 09:50:00,15.87,15.89,15.86,15.89,144800.0,12.7015,12.7175,12.6935,12.7175,144800.0
2008-03-26 10:00:00,15.89,15.92,15.88,15.92,263600.0,12.7175,12.7415,12.7095,12.7415,263600.0
2008-03-26 10:10:00,15.93,15.93,15.89,15.9,101200.0,12.7495,12.7495,12.7175,12.7255,101200.0
2008-03-26 10:20:00,15.89,15.92,15.88,15.9,117200.0,12.7175,12.7415,12.7095,12.7255,117200.0
2008-03-26 10:30:00,15.9,15.9,15.87,15.89,120800.0,12.7255,12.7255,12.7015,12.7175,120800.0
2008-03-26 10:40:00,15.88,15.88,15.84,15.85,93600.0,12.7095,12.7095,12.6775,12.6855,93600.0
2008-03-26 10:50:00,15.85,15.89,15.85,15.88,80800.0,12.6855,12.7175,12.6855,12.7095,80800.0
2008-03-26 11:00:00,15.88,15.89,15.87,15.88,384400.0,12.7095,12.7175,12.7015,12.7095,384400.0
2008-03-26 11:10:00,15.89,15.9,15.87,15.88,122800.0,12.7175,12.7255,12.7015,12.7095,122800.0
2008-03-26 11:20:00,15.88,15.91,15.87,15.91,176400.0,12.7095,12.7335,12.7015,12.7335,176400.0
2008-03-26 11:30:00,15.91,15.91,15.89,15.9,90400.0,12.7335,12.7335,12.7175,12.7255,90400.0
2008-03-26 11:40:00,15.9,15.91,15.88,15.9,137600.0,12.7255,12.7335,12.7095,12.7255,137600.0
2008-03-26 11:50:00,15.9,15.91,15.89,15.89,59600.0,12.7255,12.7335,12.7175,12.7175,59600.0
2008-03-26 12:00:00,15.89,15.9,15.88,15.9,152000.0,12.7175,12.7255,12.7095,12.7255,152000.0
2008-03-26 12:10:00,15.9,15.9,15.87,15.87,108000.0,12.7255,12.7255,12.7015,12.7015,108000.0
2008-03-26 12:20:00,15.87,15.89,15.87,15.88,66400.0,12.7015,12.7175,12.7015,12.7095,66400.0
2008-03-26 12:30:00,15.88,15.88,15.87,15.87,106400.0,12.7095,12.7095,12.7015,12.7015,106400.0
2008-03-26 12:40:00,15.87,15.88,15.86,15.88,158800.0,12.7015,12.7095,12.6935,12.7095,158800.0
2008-03-26 12:50:00,15.87,15.87,15.85,15.87,56000.0,12.7015,12.7015,12.6855,12.7015,56000.0
2008-03-26 13:00:00,15.86,15.88,15.86,15.86,117200.0,12.6935,12.7095,12.6935,12.6935,117200.0
2008-03-26 13:10:00,15.86,15.88,15.86,15.87,82400.0,12.6935,12.7095,12.6935,12.7015,82400.0
2008-03-26 13:20:00,15.87,15.88,15.86,15.87,127200.0,12.7015,12.7095,12.6935,12.7015,127200.0
2008-03-26 13:30:00,15.87,15.87,15.85,15.85,123200.0,12.7015,12.7015,12.6855,12.6855,123200.0
2008-03-26 13:40:00,15.85,15.86,15.84,15.85,129200.0,12.6855,12.6935,12.6775,12.6855,129200.0
2008-03-26 13:50:00,15.85,15.87,15.85,15.86,118800.0,12.6855,12.7015,12.6855,12.6935,118800.0
2008-03-26 14:00:00,15.86,15.88,15.85,15.88,191200.0,12.6935,12.7095,12.6855,12.7095,191200.0
2008-03-26 14:10:00,15.88,15.9,15.88,15.89,124800.0,12.7095,12.7255,12.7095,12.7175,124800.0
2008-03-26 14:20:00,15.89,15.89,15.87,15.88,164800.0,12.7175,12.7175,12.7015,12.7095,164800.0
2008-03-26 14:30:00,15.88,15.91,15.88,15.89,146400.0,12.7095,12.7335,12.7095,12.7175,146400.0
2008-03-26 14:40:00,15.89,15.9,15.88,15.9,373600.0,12.7175,12.7255,12.7095,12.7255,373600.0
2008-03-26 14:50:00,15.89,15.96,15.89,15.96,379200.0,12.7175,12.7735,12.7175,12.7735,379200.0
2008-03-26 15:00:00,15.96,15.96,15.93,15.94,436800.0,12.7735,12.7735,12.7495,12.7575,436800.0
2008-03-26 15:10:00,15.94,15.94,15.89,15.9,119600.0,12.7575,12.7575,12.7175,12.7255,119600.0
2008-03-26 15:20:00,15.9,15.91,15.87,15.88,73600.0,12.7255,12.7335,12.7015,12.7095,73600.0
2008-03-26 15:30:00,15.88,15.89,15.86,15.87,75600.0,12.7095,12.7175,12.6935,12.7015,75600.0
2008-03-26 15:40:00,15.87,15.89,15.86,15.88,60800.0,12.7015,12.7175,12.6935,12.7095,60800.0
2008-03-26 15:50:00,15.89,15.9,15.86,15.9,140800.0,12.7175,12.7255,12.6935,12.7255,140800.0
2008-03-26 16:00:00,15.89,15.89,15.88,15.88,1200.0,12.7175,12.7175,12.7095,12.7095,1200.0
2008-03-26 16:10:00,15.88,15.88,15.88,15.88,0.0,12.7095,12.7095,12.7095,12.7095,0.0
2008-03-27 09:30:00,15.95,15.95,15.87,15.88,130400.0,12.7655,12.7655,12.7015,12.7095,130400.0
2008-03-27 09:40:00,15.88,15.91,15.88,15.9,147200.0,12.7095,12.7335,12.7095,12.7255,147200.0
2008-03-27 09:50:00,15.9,15.91,15.86,15.9,234800.0,12.7255,12.7335,12.6935,12.7255,234800.0
2008-03-27 10:00:00,15.89,15.9,15.86,15.86,49600.0,12.7175,12.7255,12.6935,12.6935,49600.0
2008-03-27 10:10:00,15.86,15.88,15.84,15.84,50800.0,12.6935,12.7095,12.6775,12.6775,50800.0
2008-03-27 10:20:00,15.84,15.84,15.8,15.8,110400.0,12.6775,12.6775,12.6454,12.6454,110400.0
2008-03-27 10:30:00,15.8,15.81,15.77,15.8,74800.0,12.6454,12.6534,12.6214,12.6454,74800.0
2008-03-27 10:40:00,15.79,15.81,15.79,15.79,38800.0,12.6374,12.6534,12.6374,12.6374,38800.0
2008-03-27 10:50:00,15.78,15.82,15.78,15.82,93600.0,12.6294,12.6615,12.6294,12.6615,93600.0
2008-03-27 11:00:00,15.81,15.83,15.8,15.81,60800.0,12.6534,12.6695,12.6454,12.6534,60800.0
2008-03-27 11:10:00,15.81,15.84,15.8,15.84,122000.0,12.6534,12.6775,12.6454,12.6775,122000.0
2008-03-27 11:20:00,15.84,15.86,15.83,15.84,129600.0,12.6775,12.6935,12.6695,12.6775,129600.0
2008-03-27 11:30:00,15.84,15.86,15.83,15.86,62000.0,12.6775,12.6935,12.6695,12.6935,62000.0
2008-03-27 11:40:00,15.85,15.9,15.84,15.88,98000.0,12.6855,12.7255,12.6775,12.7095,98000.0
2008-03-27 11:50:00,15.88,15.88,15.87,15.87,84400.0,12.7095,12.7095,12.7015,12.7015,84400.0
2008-03-27 12:00:00,15.87,15.88,15.85,15.85,105200.0,12.7015,12.7095,12.6855,12.6855,105200.0
2008-03-27 12:10:00,15.86,15.89,15.86,15.88,91200.0,12.6935,12.7175,12.6935,12.7095,91200.0
2008-03-27 12:20:00,15.89,15.91,15.87,15.91,85600.0,12.7175,12.7335,12.7015,12.7335,85600.0
2008-03-27 12:30:00,15.91,15.93,15.91,15.91,160000.0,12.7335,12.7495,12.7335,12.7335,160000.0
2008-03-27 12:40:00,15.92,15.93,15.91,15.91,42800.0,12.7415,12.7495,12.7335,12.7335,42800.0
2008-03-27 12:50:00,15.91,15.91,15.9,15.9,36400.0,12.7335,12.7335,12.7255,12.7255,36400.0
2008-03-27 13:00:00,15.9,15.91,15.89,15.9,90400.0,12.7255,12.7335,12.7175,12.7255,90400.0
2008-03-27 13:10:00,15.9,15.93,15.9,15.9,126000.0,12.7255,12.7495,12.7255,12.7255,126000.0
2008-03-27 13:20:00,15.89,15.89,15.88,15.88,71200.0,12.7175,12.7175,12.7095,12.7095,71200.0
2008-03-27 13:30:00,15.88,15.88,15.82,15.84,126000.0,12.7095,12.7095,12.6615,12.6775,126000.0
2008-03-27 13:40:00,15.84,15.84,15.8,15.83,113600.0,12.6775,12.6775,12.6454,12.6695,113600.0
2008-03-27 13:50:00,15.83,15.83,15.81,15.82,42800.0,12.6695,12.6695,12.6534,12.6615,42800.0
2008-03-27 14:00:00,15.81,15.81,15.79,15.81,123200.0,12.6534,12.6534,12.6374,12.6534,123200.0
2008-03-27 14:10:00,15.81,15.83,15.8,15.8,233600.0,12.6534,12.6695,12.6454,12.6454,233600.0
2008-03-27 14:20:00,15.81,15.83,15.79,15.81,59200.0,12.6534,12.6695,12.6374,12.6534,59200.0
2008-03-27 14:30:00,15.81,15.87,15.81,15.86,136000.0,12.6534,12.7015,12.6534,12.6935,136000.0
2008-03-27 14:40:00,15.85,15.87,15.84,15.86,84000.0,12.6855,12.7015,12.6775,12.6935,84000.0
2008-03-27 14:50:00,15.86,15.88,15.82,15.83,158800.0,12.6935,12.7095,12.6615,12.6695,158800.0
2008-03-27 15:00:00,15.83,15.85,15.81,15.83,129600.0,12.6695,12.6855,12.6534,12.6695,129600.0
2008-03-27 15:10:00,15.83,15.85,15.81,15.83,94000.0,12.6695,12.6855,12.6534,12.6695,94000.0
2008-03-27 15:20:00,15.82,15.82,15.79,15.8,148400.0,12.6615,12.6615,12.6374,12.6454,148400.0
2008-03-27 15:30:00,15.8,15.81,15.72,15.72,164800.0,12.6454,12.6534,12.5814,12.5814,164800.0
2008-03-27 15:40:00,15.72,15.75,15.72,15.73,152800.0,12.5814,12.6054,12.5814,12.5894,152800.0
2008-03-27 15:50:00,15.72,15.74,15.71,15.72,144800.0,12.5814,12.5974,12.5734,12.5814,144800.0
2008-03-27 16:00:00,15.73,15.73,15.7,15.7,56400.0,12.5894,12.5894,12.5654,12.5654,56400.0
2008-03-27 16:10:00,15.7,15.7,15.7,15.7,0.0,12.5654,12.5654,12.5654,12.5654,0.0
2008-03-28 09:30:00,15.79,15.79,15.74,15.77,182800.0,12.6374,12.6374,12.5974,12.6214,182800.0
2008-03-28 09:40:00,15.77,15.77,15.74,15.75,134800.0,12.6214,12.6214,12.5974,12.6054,134800.0
2008-03-28 09:50:00,15.74,15.81,15.74,15.79,215600.0,12.5974,12.6534,12.5974,12.6374,215600.0
2008-03-28 10:00:00,15.78,15.83,15.78,15.83,270000.0,12.6294,12.6695,12.6294,12.6695,270000.0
2008-03-28 10:10:00,15.83,15.84,15.79,15.8,132000.0,12.6695,12.6775,12.6374,12.6454,132000.0
2008-03-28 10:20:00,15.8,15.81,15.78,15.81,79600.0,12.6454,12.6534,12.6294,12.6534,79600.0
2008-03-28 10:30:00,15.81,15.83,15.76,15.76,159200.0,12.6534,12.6695,12.6134,12.6134,159200.0
2008-03-28 10:40:00,15.76,15.78,15.75,15.77,102000.0,12.6134,12.6294,12.6054,12.6214,102000.0
2008-03-28 10:50:00,15.77,15.79,15.74,15.77,122000.0,12.6214,12.6374,12.5974,12.6214,122000.0
2008-03-28 11:00:00,15.77,15.78,15.76,15.76,170000.0,12.6214,12.6294,12.6134,12.6134,170000.0
2008-03-28 11:10:00,15.76,15.78,15.75,15.77,114000.0,12.6134,12.6294,12.6054,12.6214,114000.0
2008-03-28 11:20:00,15.77,15.8,15.76,15.79,110000.0,12.6214,12.6454,12.6134,12.6374,110000.0
2008-03-28 11:30:00,15.8,15.81,15.79,15.8,83200.0,12.6454,12.6534,12.6374,12.6454,83200.0
2008-03-28 11:40:00,15.79,15.8,15.78,15.79,108400.0,12.6374,12.6454,12.6294,12.6374,108400.0
2008-03-28 11:50:00,15.79,15.8,15.79,15.79,107600.0,12.6374,12.6454,12.6374,12.6374,107600.0
2008-03-28 12:00:00,15.79,15.79,15.75,15.75,226000.0,12.6374,12.6374,12.6054,12.6054,226000.0
2008-03-28 12:10:00,15.75,15.76,15.74,15.74,225200.0,12.6054,12.6134,12.5974,12.5974,225200.0
2008-03-28 12:20:00,15.74,15.76,15.74,15.76,62800.0,12.5974,12.6134,12.5974,12.6134,62800.0
2008-03-28 12:30:00,15.76,15.76,15.74,15.74,80800.0,12.6134,12.6134,12.5974,12.5974,80800.0
2008-03-28 12:40:00,15.74,15.75,15.71,15.71,120000.0,12.5974,12.6054,12.5734,12.5734,120000.0
2008-03-28 12:50:00,15.71,15.72,15.71,15.72,71600.0,12.5734,12.5814,12.5734,12.5814,71600.0
2008-03-28 13:00:00,15.72,15.74,15.72,15.73,80400.0,12.5814,12.5974,12.5814,12.5894,80400.0
2008-03-28 13:10:00,15.72,15.74,15.72,15.74,71600.0,12.5814,12.5974,12.5814,12.5974,71600.0
2008-03-28 13:20:00,15.74,15.74,15.73,15.74,98400.0,12.5974,12.5974,12.5894,12.5974,98400.0
2008-03-28 13:30:00,15.74,15.74,15.7,15.72,92400.0,12.5974,12.5974,12.5654,12.5814,92400.0
2008-03-28 13:40:00,15.71,15.71,15.68,15.68,84800.0,12.5734,12.5734,12.5494,12.5494,84800.0
2008-03-28 13:50:00,15.69,15.69,15.67,15.69,70800.0,12.5574,12.5574,12.5414,12.5574,70800.0
2008-03-28 14:00:00,15.68,15.69,15.67,15.69,92000.0,12.5494,12.5574,12.5414,12.5574,92000.0
2008-03-28 14:10:00,15.69,15.71,15.68,15.7,118400.0,12.5574,12.5734,12.5494,12.5654,118400.0
2008-03-28 14:20:00,15.69,15.7,15.67,15.67,111600.0,12.5574,12.5654,12.5414,12.5414,111600.0
2008-03-28 14:30:00,15.68,15.69,15.65,15.65,99600.0,12.5494,12.5574,12.5254,12.5254,99600.0
2008-03-28 14:40:00,15.65,15.67,15.64,15.67,81600.0,12.5254,12.5414,12.5174,12.5414,81600.0
2008-03-28 14:50:00,15.67,15.69,15.65,15.68,84000.0,12.5414,12.5574,12.5254,12.5494,84000.0
2008-03-28 15:00:00,15.68,15.68,15.64,15.65,106800.0,12.5494,12.5494,12.5174,12.5254,106800.0
2008-03-28 15:10:00,15.65,15.65,15.6,15.61,154800.0,12.5254,12.5254,12.4854,12.4934,154800.0
2008-03-28 15:20:00,15.61,15.65,15.61,15.63,177200.0,12.4934,12.5254,12.4934,12.5094,177200.0
2008-03-28 15:30:00,15.63,15.64,15.61,15.61,116400.0,12.5094,12.5174,12.4934,12.4934,116400.0
2008-03-28 15:40:00,15.61,15.62,15.58,15.59,215200.0,12.4934,12.5014,12.4694,12.4774,215200.0
2008-03-28 15:50:00,15.59,15.62,15.59,15.6,154000.0,12.4774,12.5014,12.4774,12.4854,154000.0
2008-03-31 09:30:00,15.62,15.64,15.59,15.61,27200.0,12.5014,12.5174,12.4774,12.4934,27200.0
2008-03-31 09:40:00,15.64,15.69,15.64,15.68,63200.0,12.5174,12.5574,12.5174,12.5494,63200.0
2008-03-31 09:50:00,15.68,15.7,15.67,15.69,38400.0,12.5494,12.5654,12.5414,12.5574,38400.0
2008-03-31 10:00:00,15.68,15.68,15.66,15.66,23600.0,12.5494,12.5494,12.5334,12.5334,23600.0
2008-03-31 10:10:00,15.66,15.68,15.64,15.68,55200.0,12.5334,12.5494,12.5174,12.5494,55200.0
2008-03-31 10:20:00,15.68,15.68,15.63,15.63,34000.0,12.5494,12.5494,12.5094,12.5094,34000.0
2008-03-31 10:30:00,15.64,15.64,15.62,15.64,57200.0,12.5174,12.5174,12.5014,12.5174,57200.0
2008-03-31 10:40:00,15.63,15.63,15.61,15.61,39200.0,12.5094,12.5094,12.4934,12.4934,39200.0
2008-03-31 10:50:00,15.62,15.67,15.62,15.66,110400.0,12.5014,12.5414,12.5014,12.5334,110400.0
2008-03-31 11:00:00,15.65,15.67,15.65,15.65,110800.0,12.5254,12.5414,12.5254,12.5254,110800.0
2008-03-31 11:10:00,15.65,15.65,15.64,15.65,84800.0,12.5254,12.5254,12.5174,12.5254,84800.0
2008-03-31 11:20:00,15.65,15.7,15.65,15.69,81200.0,12.5254,12.5654,12.5254,12.5574,81200.0
2008-03-31 11:30:00,15.69,15.7,15.68,15.68,53600.0,12.5574,12.5654,12.5494,12.5494,53600.0
2008-03-31 11:40:00,15.68,15.7,15.67,15.69,157600.0,12.5494,12.5654,12.5414,12.5574,157600.0
2008-03-31 11:50:00,15.69,15.69,15.67,15.68,38800.0,12.5574,12.5574,12.5414,12.5494,38800.0
2008-03-31 12:00:00,15.68,15.69,15.67,15.68,27600.0,12.5494,12.5574,12.5414,12.5494,27600.0
2008-03-31 12:10:00,15.68,15.68,15.66,15.67,28400.0,12.5494,12.5494,12.5334,12.5414,28400.0
2008-03-31 12:20:00,15.66,15.67,15.65,15.67,19200.0,12.5334,12.5414,12.5254,12.5414,19200.0
2008-03-31 12:30:00,15.67,15.67,15.66,15.67,145600.0,12.5414,12.5414,12.5334,12.5414,145600.0
2008-03-31 12:40:00,15.67,15.67,15.65,15.67,72800.0,12.5414,12.5414,12.5254,12.5414,72800.0
2008-03-31 12:50:00,15.67,15.69,15.67,15.69,180400.0,12.5414,12.5574,12.5414,12.5574,180400.0
2008-03-31 13:00:00,15.69,15.72,15.69,15.72,93200.0,12.5574,12.5814,12.5574,12.5814,93200.0
2008-03-31 13:10:00,15.72,15.72,15.71,15.71,18400.0,12.5814,12.5814,12.5734,12.5734,18400.0
2008-03-31 13:20:00,15.71,15.72,15.71,15.71,62800.0,12.5734,12.5814,12.5734,12.5734,62800.0
2008-03-31 13:30:00,15.71,15.73,15.71,15.71,46400.0,12.5734,12.5894,12.5734,12.5734,46400.0
2008-03-31 13:40:00,15.71,15.71,15.7,15.71,27600.0,12.5734,12.5734,12.5654,12.5734,27600.0
2008-03-31 13:50:00,15.7,15.71,15.7,15.7,39200.0,12.5654,12.5734,12.5654,12.5654,39200.0
2008-03-31 14:00:00,15.69,15.7,15.68,15.69,940000.0,12.5574,12.5654,12.5494,12.5574,940000.0
2008-03-31 14:10:00,15.69,15.7,15.68,15.69,498000.0,12.5574,12.5654,12.5494,12.5574,498000.0
2008-03-31 14:20:00,15.69,15.71,15.69,15.71,65200.0,12.5574,12.5734,12.5574,12.5734,65200.0
2008-03-31 14:30:00,15.71,15.72,15.71,15.71,40400.0,12.5734,12.5814,12.5734,12.5734,40400.0
2008-03-31 14:40:00,15.71,15.71,15.68,15.69,74800.0,12.5734,12.5734,12.5494,12.5574,74800.0
2008-03-31 14:50:00,15.69,15.69,15.66,15.68,48800.0,12.5574,12.5574,12.5334,12.5494,48800.0
2008-03-31 15:00:00,15.68,15.68,15.65,15.67,108400.0,12.5494,12.5494,12.5254,12.5414,108400.0
2008-03-31 15:10:00,15.67,15.68,15.66,15.67,108400.0,12.5414,12.5494,12.5334,12.5414,108400.0
2008-03-31 15:20:00,15.69,15.72,15.68,15.7,115200.0,12.5574,12.5814,12.5494,12.5654,115200.0
2008-03-31 15:30:00,15.69,15.71,15.67,15.7,454000.0,12.5574,12.5734,12.5414,12.5654,454000.0
2008-03-31 15:40:00,15.71,15.75,15.71,15.74,56000.0,12.5734,12.6054,12.5734,12.5974,56000.0
2008-03-31 15:50:00,15.74,15.74,15.68,15.68,64000.0,12.5974,12.5974,12.5494,12.5494,64000.0
2008-04-01 09:30:00,15.83,15.83,15.79,15.82,95200.0,12.6695,12.6695,12.6374,12.6615,95200.0
2008-04-01 09:40:00,15.83,15.83,15.81,15.82,59600.0,12.6695,12.6695,12.6534,12.6615,59600.0
2008-04-01 09:50:00,15.82,15.87,15.82,15.85,85200.0,12.6615,12.7015,12.6615,12.6855,85200.0
2008-04-01 10:00:00,15.85,15.9,15.85,15.88,251600.0,12.6855,12.7255,12.6855,12.7095,251600.0
2008-04-01 10:10:00,15.88,15.89,15.86,15.89,58000.0,12.7095,12.7175,12.6935,12.7175,58000.0
2008-04-01 10:20:00,15.89,15.89,15.87,15.89,32800.0,12.7175,12.7175,12.7015,12.7175,32800.0
2008-04-01 10:30:00,15.89,15.91,15.89,15.91,54000.0,12.7175,12.7335,12.7175,12.7335,54000.0
2008-04-01 10:40:00,15.9,15.93,15.9,15.92,118400.0,12.7255,12.7495,12.7255,12.7415,118400.0
2008-04-01 10:50:00,15.92,15.96,15.92,15.95,70400.0,12.7415,12.7735,12.7415,12.7655,70400.0
2008-04-01 11:00:00,15.96,15.96,15.95,15.96,14400.0,12.7735,12.7735,12.7655,12.7735,14400.0
2008-04-01 11:10:00,15.97,15.97,15.96,15.96,16400.0,12.7815,12.7815,12.7735,12.7735,16400.0
2008-04-01 11:20:00,15.96,15.97,15.95,15.96,22800.0,12.7735,12.7815,12.7655,12.7735,22800.0
2008-04-01 11:30:00,15.96,15.97,15.96,15.96,23200.0,12.7735,12.7815,12.7735,12.7735,23200.0
2008-04-01 11:40:00,15.96,15.97,15.96,15.97,14000.0,12.7735,12.7815,12.7735,12.7815,14000.0
2008-04-01 11:50:00,15.96,16.0,15.96,16.0,69600.0,12.7735,12.8055,12.7735,12.8055,69600.0
2008-04-01 12:00:00,16.0,16.02,15.99,16.01,51200.0,12.8055,12.8215,12.7975,12.8135,51200.0
2008-04-01 12:10:00,16.02,16.04,16.0,16.04,115600.0,12.8215,12.8375,12.8055,12.8375,115600.0
2008-04-01 12:20:00,16.04,16.05,16.03,16.05,98400.0,12.8375,12.8455,12.8295,12.8455,98400.0
2008-04-01 12:30:00,16.05,16.05,16.03,16.03,42400.0,12.8455,12.8455,12.8295,12.8295,42400.0
2008-04-01 12:40:00,16.03,16.04,16.03,16.03,82000.0,12.8295,12.8375,12.8295,12.8295,82000.0
2008-04-01 12:50:00,16.03,16.03,16.02,16.02,38000.0,12.8295,12.8295,12.8215,12.8215,38000.0
2008-04-01 13:00:00,16.02,16.04,16.02,16.04,62000.0,12.8215,12.8375,12.8215,12.8375,62000.0
2008-04-01 13:10:00,16.04,16.07,16.04,16.05,37600.0,12.8375,12.8615,12.8375,12.8455,37600.0
2008-04-01 13:20:00,16.05,16.08,16.05,16.07,59600.0,12.8455,12.8695,12.8455,12.8615,59600.0
2008-04-01 13:30:00,16.08,16.08,16.06,16.06,41200.0,12.8695,12.8695,12.8535,12.8535,41200.0
2008-04-01 13:40:00,16.06,16.06,16.04,16.05,30000.0,12.8535,12.8535,12.8375,12.8455,30000.0
2008-04-01 13:50:00,16.05,16.06,16.03,16.05,23600.0,12.8455,12.8535,12.8295,12.8455,23600.0
2008-04-01 14:00:00,16.05,16.05,16.03,16.04,42000.0,12.8455,12.8455,12.8295,12.8375,42000.0
2008-04-01 14:10:00,16.04,16.05,16.04,16.04,30400.0,12.8375,12.8455,12.8375,12.8375,30400.0
2008-04-01 14:20:00,16.04,16.08,16.04,16.06,92000.0,12.8375,12.8695,12.8375,12.8535,92000.0
2008-04-01 14:30:00,16.05,16.11,16.05,16.11,35600.0,12.8455,12.8936,12.8455,12.8936,35600.0
2008-04-01 14:40:00,16.11,16.12,16.1,16.12,22800.0,12.8936,12.9016,12.8855,12.9016,22800.0
2008-04-01 14:50:00,16.11,16.13,16.09,16.09,297200.0,12.8936,12.9096,12.8775,12.8775,297200.0
2008-04-01 15:00:00,16.1,16.13,16.09,16.12,37200.0,12.8855,12.9096,12.8775,12.9016,37200.0
2008-04-01 15:10:00,16.13,16.14,16.11,16.13,54400.0,12.9096,12.9176,12.8936,12.9096,54400.0
2008-04-01 15:20:00,16.12,16.14,16.11,16.12,51600.0,12.9016,12.9176,12.8936,12.9016,51600.0
2008-04-01 15:30:00,16.13,16.13,16.07,16.11,108400.0,12.9096,12.9096,12.8615,12.8936,108400.0
2008-04-01 15:40:00,16.11,16.15,16.11,16.15,81600.0,12.8936,12.9256,12.8936,12.9256,81600.0
2008-04-01 15:50:00,16.14,16.18,16.14,16.18,91200.0,12.9176,12.9496,12.9176,12.9496,91200.0
2008-04-01 16:00:00,16.18,16.18,16.18,16.18,1600.0,12.9496,12.9496,12.9496,12.9496,1600.0
2008-04-01 16:10:00,15.99,15.99,15.99,15.99,627600.0,12.7975,12.7975,12.7975,12.7975,627600.0
2008-04-02 09:30:00,16.19,16.2,16.13,16.15,42000.0,12.9576,12.9656,12.9096,12.9256,42000.0
2008-04-02 09:40:00,16.14,16.16,16.13,16.13,46800.0,12.9176,12.9336,12.9096,12.9096,46800.0
2008-04-02 09:50:00,16.14,16.14,16.11,16.13,171200.0,12.9176,12.9176,12.8936,12.9096,171200.0
2008-04-02 10:00:00,16.13,16.15,16.11,16.14,52800.0,12.9096,12.9256,12.8936,12.9176,52800.0
2008-04-02 10:10:00,16.15,16.15,16.13,16.13,37200.0,12.9256,12.9256,12.9096,12.9096,37200.0
2008-04-02 10:20:00,16.14,16.17,16.14,16.16,65200.0,12.9176,12.9416,12.9176,12.9336,65200.0
2008-04-02 10:30:00,16.17,16.22,16.17,16.21,98800.0,12.9416,12.9816,12.9416,12.9736,98800.0
2008-04-02 10:40:00,16.21,16.23,16.21,16.22,74800.0,12.9736,12.9896,12.9736,12.9816,74800.0
2008-04-02 10:50:00,16.23,16.25,16.23,16.25,52400.0,12.9896,13.0056,12.9896,13.0056,52400.0
2008-04-02 11:00:00,16.25,16.25,16.22,16.23,53600.0,13.0056,13.0056,12.9816,12.9896,53600.0
2008-04-02 11:10:00,16.23,16.25,16.22,16.22,56400.0,12.9896,13.0056,12.9816,12.9816,56400.0
2008-04-02 11:20:00,16.22,16.23,16.19,16.2,34800.0,12.9816,12.9896,12.9576,12.9656,34800.0
2008-04-02 11:30:00,16.2,16.23,16.19,16.22,118800.0,12.9656,12.9896,12.9576,12.9816,118800.0
2008-04-02 11:40:00,16.22,16.25,16.21,16.25,98400.0,12.9816,13.0056,12.9736,13.0056,98400.0
2008-04-02 11:50:00,16.25,16.25,16.24,16.24,67600.0,13.0056,13.0056,12.9976,12.9976,67600.0
2008-04-02 12:00:00,16.25,16.26,16.24,16.24,63600.0,13.0056,13.0136,12.9976,12.9976,63600.0
2008-04-02 12:10:00,16.24,16.24,16.23,16.24,41200.0,12.9976,12.9976,12.9896,12.9976,41200.0
2008-04-02 12:20:00,16.24,16.24,16.22,16.22,91200.0,12.9976,12.9976,12.9816,12.9816,91200.0
2008-04-02 12:30:00,16.22,16.24,16.21,16.21,65200.0,12.9816,12.9976,12.9736,12.9736,65200.0
2008-04-02 12:40:00,16.22,16.22,16.2,16.21,74400.0,12.9816,12.9816,12.9656,12.9736,74400.0
2008-04-02 12:50:00,16.21,16.22,16.19,16.21,51600.0,12.9736,12.9816,12.9576,12.9736,51600.0
2008-04-02 13:00:00,16.21,16.22,16.18,16.19,59200.0,12.9736,12.9816,12.9496,12.9576,59200.0
2008-04-02 13:10:00,16.18,16.19,16.18,16.18,80400.0,12.9496,12.9576,12.9496,12.9496,80400.0
2008-04-02 13:20:00,16.18,16.2,16.18,16.2,43200.0,12.9496,12.9656,12.9496,12.9656,43200.0
2008-04-02 13:30:00,16.2,16.2,16.18,16.2,71600.0,12.9656,12.9656,12.9496,12.9656,71600.0
2008-04-02 13:40:00,16.2,16.23,16.2,16.23,63600.0,12.9656,12.9896,12.9656,12.9896,63600.0
2008-04-02 13:50:00,16.23,16.25,16.23,16.23,39200.0,12.9896,13.0056,12.9896,12.9896,39200.0
2008-04-02 14:00:00,16.23,16.25,16.22,16.25,49600.0,12.9896,13.0056,12.9816,13.0056,49600.0
2008-04-02 14:10:00,16.25,16.27,16.25,16.26,48400.0,13.0056,13.0216,13.0056,13.0136,48400.0
2008-04-02 14:20:00,16.25,16.25,16.21,16.22,46800.0,13.0056,13.0056,12.9736,12.9816,46800.0
2008-04-02 14:30:00,16.22,16.22,16.16,16.18,197200.0,12.9816,12.9816,12.9336,12.9496,197200.0
2008-04-02 14:40:00,16.18,16.18,16.14,16.14,37600.0,12.9496,12.9496,12.9176,12.9176,37600.0
2008-04-02 14:50:00,16.14,16.16,16.13,16.15,89600.0,12.9176,12.9336,12.9096,12.9256,89600.0
2008-04-02 15:00:00,16.15,16.15,16.1,16.13,112000.0,12.9256,12.9256,12.8855,12.9096,112000.0
2008-04-02 15:10:00,16.13,16.15,16.12,16.15,347200.0,12.9096,12.9256,12.9016,12.9256,347200.0
2008-04-02 15:20:00,16.14,16.16,16.13,16.16,28800.0,12.9176,12.9336,12.9096,12.9336,28800.0
2008-04-02 15:30:00,16.16,16.16,16.13,16.14,66000.0,12.9336,12.9336,12.9096,12.9176,66000.0
2008-04-02 15:40:00,16.15,16.16,16.14,16.16,300800.0,12.9256,12.9336,12.9176,12.9336,300800.0
2008-04-02 15:50:00,16.16,16.17,16.14,16.16,174400.0,12.9336,12.9416,12.9176,12.9336,174400.0
2008-04-02 16:00:00,16.16,16.18,16.16,16.18,1200.0,12.9336,12.9496,12.9336,12.9496,1200.0
2008-04-02 16:10:00,16.18,16.18,16.18,16.18,0.0,12.9496,12.9496,12.9496,12.9496,0.0
2008-04-03 09:30:00,16.11,16.12,16.1,16.1,42400.0,12.8936,12.9016,12.8855,12.8855,42400.0
2008-04-03 09:40:00,16.1,16.12,16.09,16.12,70400.0,12.8855,12.9016,12.8775,12.9016,70400.0
2008-04-03 09:50:00,16.12,16.15,16.12,16.15,25600.0,12.9016,12.9256,12.9016,12.9256,25600.0
2008-04-03 10:00:00,16.15,16.18,16.15,16.17,87600.0,12.9256,12.9496,12.9256,12.9416,87600.0
2008-04-03 10:10:00,16.16,16.16,16.13,16.13,227200.0,12.9336,12.9336,12.9096,12.9096,227200.0
2008-04-03 10:20:00,16.12,16.12,16.1,16.11,36400.0,12.9016,12.9016,12.8855,12.8936,36400.0
2008-04-03 10:30:00,16.11,16.14,16.11,16.13,51200.0,12.8936,12.9176,12.8936,12.9096,51200.0
2008-04-03 10:40:00,16.14,16.15,16.12,16.12,131200.0,12.9176,12.9256,12.9016,12.9016,131200.0
2008-04-03 10:50:00,16.12,16.12,16.1,16.11,64000.0,12.9016,12.9016,12.8855,12.8936,64000.0
2008-04-03 11:00:00,16.11,16.14,16.1,16.14,62800.0,12.8936,12.9176,12.8855,12.9176,62800.0
2008-04-03 11:10:00,16.14,16.16,16.13,16.15,49600.0,12.9176,12.9336,12.9096,12.9256,49600.0
2008-04-03 11:20:00,16.15,16.15,16.13,16.14,36400.0,12.9256,12.9256,12.9096,12.9176,36400.0
2008-04-03 11:30:00,16.14,16.15,16.13,16.15,34800.0,12.9176,12.9256,12.9096,12.9256,34800.0
2008-04-03 11:40:00,16.15,16.17,16.14,16.16,32400.0,12.9256,12.9416,12.9176,12.9336,32400.0
2008-04-03 11:50:00,16.17,16.18,16.16,16.17,36000.0,12.9416,12.9496,12.9336,12.9416,36000.0
2008-04-03 12:00:00,16.16,16.19,16.16,16.18,210400.0,12.9336,12.9576,12.9336,12.9496,210400.0
2008-04-03 12:10:00,16.18,16.18,16.17,16.18,42000.0,12.9496,12.9496,12.9416,12.9496,42000.0
2008-04-03 12:20:00,16.18,16.18,16.15,16.16,24800.0,12.9496,12.9496,12.9256,12.9336,24800.0
2008-04-03 12:30:00,16.15,16.18,16.15,16.18,241200.0,12.9256,12.9496,12.9256,12.9496,241200.0
2008-04-03 12:40:00,16.18,16.23,16.18,16.22,176000.0,12.9496,12.9896,12.9496,12.9816,176000.0
2008-04-03 12:50:00,16.22,16.22,16.21,16.21,167200.0,12.9816,12.9816,12.9736,12.9736,167200.0
2008-04-03 13:00:00,16.21,16.22,16.21,16.22,74000.0,12.9736,12.9816,12.9736,12.9816,74000.0
2008-04-03 13:10:00,16.21,16.25,16.21,16.25,51200.0,12.9736,13.0056,12.9736,13.0056,51200.0
2008-04-03 13:20:00,16.25,16.25,16.23,16.23,33600.0,13.0056,13.0056,12.9896,12.9896,33600.0
2008-04-03 13:30:00,16.23,16.24,16.21,16.21,94400.0,12.9896,12.9976,12.9736,12.9736,94400.0
2008-04-03 13:40:00,16.2,16.21,16.19,16.21,216800.0,12.9656,12.9736,12.9576,12.9736,216800.0
2008-04-03 13:50:00,16.21,16.21,16.19,16.19,62400.0,12.9736,12.9736,12.9576,12.9576,62400.0
2008-04-03 14:00:00,16.19,16.21,16.19,16.2,56400.0,12.9576,12.9736,12.9576,12.9656,56400.0
2008-04-03 14:10:00,16.21,16.21,16.18,16.18,58000.0,12.9736,12.9736,12.9496,12.9496,58000.0
2008-04-03 14:20:00,16.18,16.2,16.18,16.19,52400.0,12.9496,12.9656,12.9496,12.9576,52400.0
2008-04-03 14:30:00,16.2,16.21,16.17,16.18,81200.0,12.9656,12.9736,12.9416,12.9496,81200.0
2008-04-03 14:40:00,16.18,16.2,16.18,16.18,122000.0,12.9496,12.9656,12.9496,12.9496,122000.0
2008-04-03 14:50:00,16.19,16.23,16.19,16.23,64400.0,12.9576,12.9896,12.9576,12.9896,64400.0
2008-04-03 15:00:00,16.23,16.23,16.21,16.21,57600.0,12.9896,12.9896,12.9736,12.9736,57600.0
2008-04-03 15:10:00,16.21,16.21,16.18,16.18,116800.0,12.9736,12.9736,12.9496,12.9496,116800.0
2008-04-03 15:20:00,16.18,16.19,16.18,16.18,40400.0,12.9496,12.9576,12.9496,12.9496,40400.0
2008-04-03 15:30:00,16.18,16.19,16.16,16.18,154400.0,12.9496,12.9576,12.9336,12.9496,154400.0
2008-04-03 15:40:00,16.18,16.19,16.14,16.14,83600.0,12.9496,12.9576,12.9176,12.9176,83600.0
2008-04-03 15:50:00,16.13,16.17,16.13,16.17,60800.0,12.9096,12.9416,12.9096,12.9416,60800.0
2008-04-03 16:00:00,16.17,16.17,16.17,16.17,400.0,12.9416,12.9416,12.9416,12.9416,400.0
2008-04-03 16:10:00,16.17,16.17,16.17,16.17,0.0,12.9416,12.9416,12.9416,12.9416,0.0
2008-04-04 09:30:00,16.22,16.22,16.17,16.19,713200.0,12.9816,12.9816,12.9416,12.9576,713200.0
2008-04-04 09:40:00,16.18,16.22,16.17,16.21,212400.0,12.9496,12.9816,12.9416,12.9736,212400.0
2008-04-04 09:50:00,16.21,16.24,16.18,16.23,164000.0,12.9736,12.9976,12.9496,12.9896,164000.0
2008-04-04 10:00:00,16.22,16.23,16.19,16.2,77200.0,12.9816,12.9896,12.9576,12.9656,77200.0
2008-04-04 10:10:00,16.2,16.21,16.16,16.17,61600.0,12.9656,12.9736,12.9336,12.9416,61600.0
2008-04-04 10:20:00,16.17,16.19,16.16,16.19,77600.0,12.9416,12.9576,12.9336,12.9576,77600.0
2008-04-04 10:30:00,16.18,16.19,16.15,16.16,73200.0,12.9496,12.9576,12.9256,12.9336,73200.0
2008-04-04 10:40:00,16.16,16.19,16.16,16.19,83600.0,12.9336,12.9576,12.9336,12.9576,83600.0
2008-04-04 10:50:00,16.2,16.21,16.18,16.21,53200.0,12.9656,12.9736,12.9496,12.9736,53200.0
2008-04-04 11:00:00,16.21,16.24,16.21,16.24,84400.0,12.9736,12.9976,12.9736,12.9976,84400.0
2008-04-04 11:10:00,16.23,16.25,16.23,16.24,47600.0,12.9896,13.0056,12.9896,12.9976,47600.0
2008-04-04 11:20:00,16.24,16.27,16.23,16.27,57600.0,12.9976,13.0216,12.9896,13.0216,57600.0
2008-04-04 11:30:00,16.26,16.28,16.26,16.28,21600.0,13.0136,13.0296,13.0136,13.0296,21600.0
2008-04-04 11:40:00,16.27,16.27,16.25,16.25,118800.0,13.0216,13.0216,13.0056,13.0056,118800.0
2008-04-04 11:50:00,16.25,16.26,16.24,16.25,245200.0,13.0056,13.0136,12.9976,13.0056,245200.0
2008-04-04 12:00:00,16.25,16.28,16.24,16.28,34800.0,13.0056,13.0296,12.9976,13.0296,34800.0
2008-04-04 12:10:00,16.28,16.32,16.28,16.31,78400.0,13.0296,13.0616,13.0296,13.0536,78400.0
2008-04-04 12:20:00,16.31,16.32,16.3,16.32,43200.0,13.0536,13.0616,13.0456,13.0616,43200.0
2008-04-04 12:30:00,16.32,16.33,16.3,16.32,62400.0,13.0616,13.0696,13.0456,13.0616,62400.0
2008-04-04 12:40:00,16.32,16.33,16.31,16.32,53600.0,13.0616,13.0696,13.0536,13.0616,53600.0
2008-04-04 12:50:00,16.31,16.35,16.31,16.34,34400.0,13.0536,13.0856,13.0536,13.0776,34400.0
2008-04-04 13:00:00,16.35,16.36,16.33,16.34,42000.0,13.0856,13.0936,13.0696,13.0776,42000.0
2008-04-04 13:10:00,16.33,16.35,16.33,16.34,27600.0,13.0696,13.0856,13.0696,13.0776,27600.0
2008-04-04 13:20:00,16.34,16.37,16.34,16.37,38000.0,13.0776,13.1016,13.0776,13.1016,38000.0
2008-04-04 13:30:00,16.38,16.38,16.35,16.36,114400.0,13.1096,13.1096,13.0856,13.0936,114400.0
2008-04-04 13:40:00,16.36,16.36,16.35,16.36,78000.0,13.0936,13.0936,13.0856,13.0936,78000.0
2008-04-04 13:50:00,16.36,16.36,16.33,16.33,40400.0,13.0936,13.0936,13.0696,13.0696,40400.0
2008-04-04 14:00:00,16.33,16.35,16.31,16.32,64400.0,13.0696,13.0856,13.0536,13.0616,64400.0
2008-04-04 14:10:00,16.32,16.32,16.3,16.3,167200.0,13.0616,13.0616,13.0456,13.0456,167200.0
2008-04-04 14:20:00,16.3,16.32,16.29,16.3,48000.0,13.0456,13.0616,13.0376,13.0456,48000.0
2008-04-04 14:30:00,16.31,16.33,16.29,16.32,70400.0,13.0536,13.0696,13.0376,13.0616,70400.0
2008-04-04 14:40:00,16.32,16.33,16.32,16.32,70000.0,13.0616,13.0696,13.0616,13.0616,70000.0
2008-04-04 14:50:00,16.33,16.34,16.32,16.32,67200.0,13.0696,13.0776,13.0616,13.0616,67200.0
2008-04-04 15:00:00,16.32,16.33,16.29,16.3,134800.0,13.0616,13.0696,13.0376,13.0456,134800.0
2008-04-04 15:10:00,16.3,16.31,16.26,16.27,118000.0,13.0456,13.0536,13.0136,13.0216,118000.0
2008-04-04 15:20:00,16.27,16.28,16.24,16.26,33600.0,13.0216,13.0296,12.9976,13.0136,33600.0
2008-04-04 15:30:00,16.26,16.27,16.23,16.23,119600.0,13.0136,13.0216,12.9896,12.9896,119600.0
2008-04-04 15:40:00,16.23,16.25,16.21,16.24,64000.0,12.9896,13.0056,12.9736,12.9976,64000.0
2008-04-04 15:50:00,16.23,16.26,16.23,16.26,99600.0,12.9896,13.0136,12.9896,13.0136,99600.0
2008-04-07 09:30:00,16.38,16.39,16.33,16.35,373200.0,13.1096,13.1176,13.0696,13.0856,373200.0
2008-04-07 09:40:00,16.35,16.36,16.33,16.34,268400.0,13.0856,13.0936,13.0696,13.0776,268400.0
2008-04-07 09:50:00,16.34,16.38,16.34,16.38,278400.0,13.0776,13.1096,13.0776,13.1096,278400.0
2008-04-07 10:00:00,16.38,16.38,16.34,16.35,47600.0,13.1096,13.1096,13.0776,13.0856,47600.0
2008-04-07 10:10:00,16.35,16.35,16.33,16.34,85600.0,13.0856,13.0856,13.0696,13.0776,85600.0
2008-04-07 10:20:00,16.34,16.35,16.32,16.33,38800.0,13.0776,13.0856,13.0616,13.0696,38800.0
2008-04-07 10:30:00,16.32,16.33,16.31,16.33,32800.0,13.0616,13.0696,13.0536,13.0696,32800.0
2008-04-07 10:40:00,16.33,16.34,16.33,16.33,20800.0,13.0696,13.0776,13.0696,13.0696,20800.0
2008-04-07 10:50:00,16.33,16.34,16.32,16.34,15200.0,13.0696,13.0776,13.0616,13.0776,15200.0
2008-04-07 11:00:00,16.34,16.35,16.33,16.33,22400.0,13.0776,13.0856,13.0696,13.0696,22400.0
2008-04-07 11:10:00,16.33,16.34,16.32,16.34,32000.0,13.0696,13.0776,13.0616,13.0776,32000.0
2008-04-07 11:20:00,16.35,16.36,16.35,16.35,22400.0,13.0856,13.0936,13.0856,13.0856,22400.0
2008-04-07 11:30:00,16.36,16.38,16.36,16.37,41600.0,13.0936,13.1096,13.0936,13.1016,41600.0
2008-04-07 11:40:00,16.38,16.41,16.38,16.4,42400.0,13.1096,13.1337,13.1096,13.1257,42400.0
2008-04-07 11:50:00,16.4,16.4,16.38,16.4,66000.0,13.1257,13.1257,13.1096,13.1257,66000.0
2008-04-07 12:00:00,16.4,16.4,16.38,16.39,56800.0,13.1257,13.1257,13.1096,13.1176,56800.0
2008-04-07 12:10:00,16.39,16.4,16.38,16.39,68800.0,13.1176,13.1257,13.1096,13.1176,68800.0
2008-04-07 12:20:00,16.39,16.39,16.38,16.39,62800.0,13.1176,13.1176,13.1096,13.1176,62800.0
2008-04-07 12:30:00,16.4,16.41,16.38,16.41,53600.0,13.1257,13.1337,13.1096,13.1337,53600.0
2008-04-07 12:40:00,16.41,16.43,16.41,16.41,56800.0,13.1337,13.1497,13.1337,13.1337,56800.0
2008-04-07 12:50:00,16.41,16.42,16.4,16.41,22000.0,13.1337,13.1417,13.1257,13.1337,22000.0
2008-04-07 13:00:00,16.41,16.41,16.39,16.39,37600.0,13.1337,13.1337,13.1176,13.1176,37600.0
2008-04-07 13:10:00,16.39,16.39,16.37,16.38,42400.0,13.1176,13.1176,13.1016,13.1096,42400.0
2008-04-07 13:20:00,16.37,16.38,16.36,16.37,34000.0,13.1016,13.1096,13.0936,13.1016,34000.0
2008-04-07 13:30:00,16.37,16.39,16.37,16.37,59600.0,13.1016,13.1176,13.1016,13.1016,59600.0
2008-04-07 13:40:00,16.37,16.37,16.35,16.35,30800.0,13.1016,13.1016,13.0856,13.0856,30800.0
2008-04-07 13:50:00,16.35,16.35,16.33,16.35,41600.0,13.0856,13.0856,13.0696,13.0856,41600.0
2008-04-07 14:00:00,16.35,16.36,16.33,16.34,44000.0,13.0856,13.0936,13.0696,13.0776,44000.0
2008-04-07 14:10:00,16.34,16.34,16.32,16.33,15200.0,13.0776,13.0776,13.0616,13.0696,15200.0
2008-04-07 14:20:00,16.33,16.33,16.29,16.29,90000.0,13.0696,13.0696,13.0376,13.0376,90000.0
2008-04-07 14:30:00,16.29,16.3,16.25,16.28,46800.0,13.0376,13.0456,13.0056,13.0296,46800.0
2008-04-07 14:40:00,16.28,16.29,16.28,16.28,37600.0,13.0296,13.0376,13.0296,13.0296,37600.0
2008-04-07 14:50:00,16.27,16.3,16.27,16.27,26800.0,13.0216,13.0456,13.0216,13.0216,26800.0
2008-04-07 15:00:00,16.27,16.27,16.24,16.24,50400.0,13.0216,13.0216,12.9976,12.9976,50400.0
2008-04-07 15:10:00,16.23,16.27,16.23,16.27,62400.0,12.9896,13.0216,12.9896,13.0216,62400.0
2008-04-07 15:20:00,16.26,16.29,16.25,16.29,114400.0,13.0136,13.0376,13.0056,13.0376,114400.0
2008-04-07 15:30:00,16.28,16.28,16.22,16.25,132000.0,13.0296,13.0296,12.9816,13.0056,132000.0
2008-04-07 15:40:00,16.25,16.27,16.25,16.26,64400.0,13.0056,13.0216,13.0056,13.0136,64400.0
2008-04-07 15:50:00,16.26,16.27,16.25,16.25,116000.0,13.0136,13.0216,13.0056,13.0056,116000.0
2008-04-08 09:30:00,16.18,16.2,16.15,16.18,122000.0,12.9496,12.9656,12.9256,12.9496,122000.0
2008-04-08 09:40:00,16.2,16.22,16.2,16.2,42400.0,12.9656,12.9816,12.9656,12.9656,42400.0
2008-04-08 09:50:00,16.21,16.23,16.21,16.23,38800.0,12.9736,12.9896,12.9736,12.9896,38800.0
2008-04-08 10:00:00,16.22,16.23,16.2,16.2,17600.0,12.9816,12.9896,12.9656,12.9656,17600.0
2008-04-08 10:10:00,16.21,16.24,16.21,16.23,28000.0,12.9736,12.9976,12.9736,12.9896,28000.0
2008-04-08 10:20:00,16.24,16.26,16.24,16.24,23600.0,12.9976,13.0136,12.9976,12.9976,23600.0
2008-04-08 10:30:00,16.23,16.26,16.22,16.25,19600.0,12.9896,13.0136,12.9816,13.0056,19600.0
2008-04-08 10:40:00,16.27,16.27,16.26,16.27,22800.0,13.0216,13.0216,13.0136,13.0216,22800.0
2008-04-08 10:50:00,16.28,16.28,16.25,16.25,198400.0,13.0296,13.0296,13.0056,13.0056,198400.0
2008-04-08 11:00:00,16.24,16.25,16.23,16.25,18000.0,12.9976,13.0056,12.9896,13.0056,18000.0
2008-04-08 11:10:00,16.24,16.25,16.22,16.23,48800.0,12.9976,13.0056,12.9816,12.9896,48800.0
2008-04-08 11:20:00,16.23,16.25,16.23,16.24,43600.0,12.9896,13.0056,12.9896,12.9976,43600.0
2008-04-08 11:30:00,16.24,16.27,16.24,16.25,126400.0,12.9976,13.0216,12.9976,13.0056,126400.0
2008-04-08 11:40:00,16.25,16.25,16.23,16.23,109200.0,13.0056,13.0056,12.9896,12.9896,109200.0
2008-04-08 11:50:00,16.23,16.24,16.22,16.23,65600.0,12.9896,12.9976,12.9816,12.9896,65600.0
2008-04-08 12:00:00,16.23,16.24,16.23,16.24,32400.0,12.9896,12.9976,12.9896,12.9976,32400.0
2008-04-08 12:10:00,16.24,16.24,16.21,16.23,70400.0,12.9976,12.9976,12.9736,12.9896,70400.0
2008-04-08 12:20:00,16.24,16.25,16.23,16.23,43600.0,12.9976,13.0056,12.9896,12.9896,43600.0
2008-04-08 12:30:00,16.24,16.24,16.23,16.23,23600.0,12.9976,12.9976,12.9896,12.9896,23600.0
2008-04-08 12:40:00,16.24,16.25,16.23,16.25,90800.0,12.9976,13.0056,12.9896,13.0056,90800.0
2008-04-08 12:50:00,16.25,16.25,16.23,16.23,37600.0,13.0056,13.0056,12.9896,12.9896,37600.0
2008-04-08 13:00:00,16.23,16.24,16.23,16.23,38400.0,12.9896,12.9976,12.9896,12.9896,38400.0
2008-04-08 13:10:00,16.23,16.24,16.23,16.24,26800.0,12.9896,12.9976,12.9896,12.9976,26800.0
2008-04-08 13:20:00,16.23,16.24,16.22,16.22,18400.0,12.9896,12.9976,12.9816,12.9816,18400.0
2008-04-08 13:30:00,16.22,16.23,16.21,16.22,52000.0,12.9816,12.9896,12.9736,12.9816,52000.0
2008-04-08 13:40:00,16.22,16.23,16.21,16.23,63200.0,12.9816,12.9896,12.9736,12.9896,63200.0
2008-04-08 13:50:00,16.23,16.25,16.23,16.24,40400.0,12.9896,13.0056,12.9896,12.9976,40400.0
2008-04-08 14:00:00,16.23,16.23,16.19,16.19,165600.0,12.9896,12.9896,12.9576,12.9576,165600.0
2008-04-08 14:10:00,16.19,16.2,16.18,16.19,24400.0,12.9576,12.9656,12.9496,12.9576,24400.0
2008-04-08 14:20:00,16.18,16.19,16.17,16.18,27600.0,12.9496,12.9576,12.9416,12.9496,27600.0
2008-04-08 14:30:00,16.19,16.2,16.18,16.2,254000.0,12.9576,12.9656,12.9496,12.9656,254000.0
2008-04-08 14:40:00,16.2,16.2,16.18,16.2,70000.0,12.9656,12.9656,12.9496,12.9656,70000.0
2008-04-08 14:50:00,16.22,16.24,16.22,16.23,120800.0,12.9816,12.9976,12.9816,12.9896,120800.0
2008-04-08 15:00:00,16.23,16.23,16.2,16.2,53600.0,12.9896,12.9896,12.9656,12.9656,53600.0
2008-04-08 15:10:00,16.2,16.21,16.19,16.21,53200.0,12.9656,12.9736,12.9576,12.9736,53200.0
2008-04-08 15:20:00,16.21,16.23,16.19,16.22,373200.0,12.9736,12.9896,12.9576,12.9816,373200.0
2008-04-08 15:30:00,16.22,16.25,16.22,16.23,153200.0,12.9816,13.0056,12.9816,12.9896,153200.0
2008-04-08 15:40:00,16.22,16.25,16.22,16.23,76400.0,12.9816,13.0056,12.9816,12.9896,76400.0
2008-04-08 15:50:00,16.24,16.24,16.23,16.23,66800.0,12.9976,12.9976,12.9896,12.9896,66800.0
2008-04-08 16:00:00,16.23,16.23,16.23,16.23,800.0,12.9896,12.9896,12.9896,12.9896,800.0
2008-04-08 16:10:00,16.23,16.23,16.23,16.23,0.0,12.9896,12.9896,12.9896,12.9896,0.0
2008-04-09 09:30:00,16.27,16.28,16.23,16.25,37600.0,13.0216,13.0296,12.9896,13.0056,37600.0
2008-04-09 09:40:00,16.25,16.25,16.21,16.21,61600.0,13.0056,13.0056,12.9736,12.9736,61600.0
2008-04-09 09:50:00,16.22,16.23,16.19,16.19,59600.0,12.9816,12.9896,12.9576,12.9576,59600.0
2008-04-09 10:00:00,16.21,16.21,16.18,16.2,16000.0,12.9736,12.9736,12.9496,12.9656,16000.0
2008-04-09 10:10:00,16.2,16.21,16.18,16.21,50800.0,12.9656,12.9736,12.9496,12.9736,50800.0
2008-04-09 10:20:00,16.21,16.21,16.18,16.19,41600.0,12.9736,12.9736,12.9496,12.9576,41600.0
2008-04-09 10:30:00,16.2,16.21,16.18,16.2,246400.0,12.9656,12.9736,12.9496,12.9656,246400.0
2008-04-09 10:40:00,16.2,16.22,16.18,16.22,80800.0,12.9656,12.9816,12.9496,12.9816,80800.0
2008-04-09 10:50:00,16.22,16.22,16.19,16.22,71200.0,12.9816,12.9816,12.9576,12.9816,71200.0
2008-04-09 11:00:00,16.22,16.23,16.21,16.21,72000.0,12.9816,12.9896,12.9736,12.9736,72000.0
2008-04-09 11:10:00,16.21,16.22,16.19,16.19,40800.0,12.9736,12.9816,12.9576,12.9576,40800.0
2008-04-09 11:20:00,16.19,16.2,16.16,16.16,102400.0,12.9576,12.9656,12.9336,12.9336,102400.0
2008-04-09 11:30:00,16.18,16.18,16.12,16.12,38800.0,12.9496,12.9496,12.9016,12.9016,38800.0
2008-04-09 11:40:00,16.13,16.14,16.12,16.13,56000.0,12.9096,12.9176,12.9016,12.9096,56000.0
2008-04-09 11:50:00,16.13,16.13,16.11,16.12,39600.0,12.9096,12.9096,12.8936,12.9016,39600.0
2008-04-09 12:00:00,16.11,16.14,16.11,16.14,50800.0,12.8936,12.9176,12.8936,12.9176,50800.0
2008-04-09 12:10:00,16.13,16.14,16.12,16.13,40000.0,12.9096,12.9176,12.9016,12.9096,40000.0
2008-04-09 12:20:00,16.13,16.14,16.11,16.14,18000.0,12.9096,12.9176,12.8936,12.9176,18000.0
2008-04-09 12:30:00,16.15,16.15,16.14,16.14,58800.0,12.9256,12.9256,12.9176,12.9176,58800.0
2008-04-09 12:40:00,16.14,16.14,16.13,16.13,20400.0,12.9176,12.9176,12.9096,12.9096,20400.0
2008-04-09 12:50:00,16.12,16.14,16.11,16.11,246800.0,12.9016,12.9176,12.8936,12.8936,246800.0
2008-04-09 13:00:00,16.11,16.12,16.09,16.12,121200.0,12.8936,12.9016,12.8775,12.9016,121200.0
2008-04-09 13:10:00,16.12,16.13,16.12,16.13,59200.0,12.9016,12.9096,12.9016,12.9096,59200.0
2008-04-09 13:20:00,16.13,16.14,16.12,16.13,25200.0,12.9096,12.9176,12.9016,12.9096,25200.0
2008-04-09 13:30:00,16.13,16.15,16.12,16.15,20400.0,12.9096,12.9256,12.9016,12.9256,20400.0
2008-04-09 13:40:00,16.15,16.16,16.14,16.14,64000.0,12.9256,12.9336,12.9176,12.9176,64000.0
2008-04-09 13:50:00,16.14,16.16,16.13,16.15,28800.0,12.9176,12.9336,12.9096,12.9256,28800.0
2008-04-09 14:00:00,16.16,16.17,16.16,16.16,38400.0,12.9336,12.9416,12.9336,12.9336,38400.0
2008-04-09 14:10:00,16.16,16.16,16.11,16.12,111600.0,12.9336,12.9336,12.8936,12.9016,111600.0
2008-04-09 14:20:00,16.12,16.13,16.1,16.11,86800.0,12.9016,12.9096,12.8855,12.8936,86800.0
2008-04-09 14:30:00,16.11,16.12,16.1,16.12,38400.0,12.8936,12.9016,12.8855,12.9016,38400.0
2008-04-09 14:40:00,16.12,16.12,16.1,16.1,82800.0,12.9016,12.9016,12.8855,12.8855,82800.0
2008-04-09 14:50:00,16.1,16.1,16.09,16.09,57600.0,12.8855,12.8855,12.8775,12.8775,57600.0
2008-04-09 15:00:00,16.09,16.11,16.08,16.11,85200.0,12.8775,12.8936,12.8695,12.8936,85200.0
2008-04-09 15:10:00,16.11,16.11,16.08,16.11,127600.0,12.8936,12.8936,12.8695,12.8936,127600.0
2008-04-09 15:20:00,16.11,16.12,16.11,16.12,46800.0,12.8936,12.9016,12.8936,12.9016,46800.0
2008-04-09 15:30:00,16.11,16.16,16.11,16.16,46400.0,12.8936,12.9336,12.8936,12.9336,46400.0
2008-04-09 15:40:00,16.15,16.16,16.14,16.14,206800.0,12.9256,12.9336,12.9176,12.9176,206800.0
2008-04-09 15:50:00,16.14,16.15,16.13,16.15,82400.0,12.9176,12.9256,12.9096,12.9256,82400.0
2008-04-09 16:00:00,16.14,16.14,16.14,16.14,400.0,12.9176,12.9176,12.9176,12.9176,400.0
2008-04-09 16:10:00,16.14,16.14,16.14,16.14,0.0,12.9176,12.9176,12.9176,12.9176,0.0
2008-04-10 09:30:00,16.17,16.21,16.14,16.18,44800.0,12.9416,12.9736,12.9176,12.9496,44800.0
2008-04-10 09:40:00,16.18,16.2,16.15,16.15,82800.0,12.9496,12.9656,12.9256,12.9256,82800.0
2008-04-10 09:50:00,16.15,16.16,16.13,16.15,13200.0,12.9256,12.9336,12.9096,12.9256,13200.0
2008-04-10 10:00:00,16.14,16.17,16.12,16.16,24800.0,12.9176,12.9416,12.9016,12.9336,24800.0
2008-04-10 10:10:00,16.15,16.17,16.15,16.17,29200.0,12.9256,12.9416,12.9256,12.9416,29200.0
2008-04-10 10:20:00,16.17,16.21,16.17,16.21,100000.0,12.9416,12.9736,12.9416,12.9736,100000.0
2008-04-10 10:30:00,16.21,16.22,16.2,16.2,75200.0,12.9736,12.9816,12.9656,12.9656,75200.0
2008-04-10 10:40:00,16.21,16.26,16.21,16.25,46400.0,12.9736,13.0136,12.9736,13.0056,46400.0
2008-04-10 10:50:00,16.25,16.27,16.23,16.26,54000.0,13.0056,13.0216,12.9896,13.0136,54000.0
2008-04-10 11:00:00,16.26,16.26,16.23,16.25,82000.0,13.0136,13.0136,12.9896,13.0056,82000.0
2008-04-10 11:10:00,16.24,16.27,16.24,16.27,66000.0,12.9976,13.0216,12.9976,13.0216,66000.0
2008-04-10 11:20:00,16.27,16.28,16.26,16.27,28000.0,13.0216,13.0296,13.0136,13.0216,28000.0
2008-04-10 11:30:00,16.27,16.3,16.26,16.27,94400.0,13.0216,13.0456,13.0136,13.0216,94400.0
2008-04-10 11:40:00,16.27,16.3,16.27,16.29,66000.0,13.0216,13.0456,13.0216,13.0376,66000.0
2008-04-10 11:50:00,16.29,16.3,16.28,16.29,119200.0,13.0376,13.0456,13.0296,13.0376,119200.0
2008-04-10 12:00:00,16.29,16.3,16.26,16.27,44000.0,13.0376,13.0456,13.0136,13.0216,44000.0
2008-04-10 12:10:00,16.27,16.28,16.27,16.28,52800.0,13.0216,13.0296,13.0216,13.0296,52800.0
2008-04-10 12:20:00,16.28,16.28,16.27,16.28,57200.0,13.0296,13.0296,13.0216,13.0296,57200.0
2008-04-10 12:30:00,16.27,16.29,16.27,16.29,32000.0,13.0216,13.0376,13.0216,13.0376,32000.0
2008-04-10 12:40:00,16.3,16.31,16.27,16.28,58800.0,13.0456,13.0536,13.0216,13.0296,58800.0
2008-04-10 12:50:00,16.27,16.28,16.25,16.25,67200.0,13.0216,13.0296,13.0056,13.0056,67200.0
2008-04-10 13:00:00,16.26,16.28,16.25,16.26,97200.0,13.0136,13.0296,13.0056,13.0136,97200.0
2008-04-10 13:10:00,16.26,16.28,16.26,16.27,92400.0,13.0136,13.0296,13.0136,13.0216,92400.0
2008-04-10 13:20:00,16.27,16.28,16.27,16.28,132800.0,13.0216,13.0296,13.0216,13.0296,132800.0
2008-04-10 13:30:00,16.28,16.3,16.28,16.3,80800.0,13.0296,13.0456,13.0296,13.0456,80800.0
2008-04-10 13:40:00,16.3,16.31,16.29,16.3,27600.0,13.0456,13.0536,13.0376,13.0456,27600.0
2008-04-10 13:50:00,16.3,16.32,16.27,16.27,67200.0,13.0456,13.0616,13.0216,13.0216,67200.0
2008-04-10 14:00:00,16.28,16.28,16.27,16.28,93600.0,13.0296,13.0296,13.0216,13.0296,93600.0
2008-04-10 14:10:00,16.28,16.28,16.26,16.27,72400.0,13.0296,13.0296,13.0136,13.0216,72400.0
2008-04-10 14:20:00,16.27,16.27,16.25,16.25,83600.0,13.0216,13.0216,13.0056,13.0056,83600.0
2008-04-10 14:30:00,16.25,16.26,16.23,16.25,67600.0,13.0056,13.0136,12.9896,13.0056,67600.0
2008-04-10 14:40:00,16.25,16.28,16.25,16.27,95200.0,13.0056,13.0296,13.0056,13.0216,95200.0
2008-04-10 14:50:00,16.27,16.31,16.27,16.3,73600.0,13.0216,13.0536,13.0216,13.0456,73600.0
2008-04-10 15:00:00,16.3,16.31,16.29,16.3,41600.0,13.0456,13.0536,13.0376,13.0456,41600.0
2008-04-10 15:10:00,16.3,16.3,16.27,16.28,32400.0,13.0456,13.0456,13.0216,13.0296,32400.0
2008-04-10 15:20:00,16.28,16.29,16.27,16.28,36800.0,13.0296,13.0376,13.0216,13.0296,36800.0
2008-04-10 15:30:00,16.27,16.27,16.22,16.23,65600.0,13.0216,13.0216,12.9816,12.9896,65600.0
2008-04-10 15:40:00,16.23,16.23,16.21,16.23,43600.0,12.9896,12.9896,12.9736,12.9896,43600.0
2008-04-10 15:50:00,16.24,16.26,16.23,16.25,78800.0,12.9976,13.0136,12.9896,13.0056,78800.0
2008-04-10 16:00:00,16.25,16.25,16.25,16.25,1600.0,13.0056,13.0056,13.0056,13.0056,1600.0
2008-04-10 16:10:00,16.25,16.25,16.25,16.25,0.0,13.0056,13.0056,13.0056,13.0056,0.0
2008-04-11 09:30:00,16.12,16.15,16.11,16.12,51200.0,12.9016,12.9256,12.8936,12.9016,51200.0
2008-04-11 09:40:00,16.11,16.14,16.11,16.14,20400.0,12.8936,12.9176,12.8936,12.9176,20400.0
2008-04-11 09:50:00,16.15,16.15,16.12,16.13,134400.0,12.9256,12.9256,12.9016,12.9096,134400.0
2008-04-11 10:00:00,16.11,16.11,16.08,16.08,32400.0,12.8936,12.8936,12.8695,12.8695,32400.0
2008-04-11 10:10:00,16.08,16.12,16.08,16.12,7200.0,12.8695,12.9016,12.8695,12.9016,7200.0
2008-04-11 10:20:00,16.12,16.13,16.09,16.09,50000.0,12.9016,12.9096,12.8775,12.8775,50000.0
2008-04-11 10:30:00,16.1,16.11,16.1,16.11,3600.0,12.8855,12.8936,12.8855,12.8936,3600.0
2008-04-11 10:40:00,16.13,16.14,16.12,16.14,56400.0,12.9096,12.9176,12.9016,12.9176,56400.0
2008-04-11 10:50:00,16.14,16.14,16.11,16.11,37200.0,12.9176,12.9176,12.8936,12.8936,37200.0
2008-04-11 11:00:00,16.11,16.11,16.09,16.11,25200.0,12.8936,12.8936,12.8775,12.8936,25200.0
2008-04-11 11:10:00,16.1,16.11,16.09,16.1,24000.0,12.8855,12.8936,12.8775,12.8855,24000.0
2008-04-11 11:20:00,16.1,16.11,16.09,16.1,81200.0,12.8855,12.8936,12.8775,12.8855,81200.0
2008-04-11 11:30:00,16.1,16.11,16.09,16.11,21600.0,12.8855,12.8936,12.8775,12.8936,21600.0
2008-04-11 11:40:00,16.11,16.13,16.11,16.12,50800.0,12.8936,12.9096,12.8936,12.9016,50800.0
2008-04-11 11:50:00,16.13,16.13,16.1,16.11,171600.0,12.9096,12.9096,12.8855,12.8936,171600.0
2008-04-11 12:00:00,16.12,16.12,16.09,16.09,92000.0,12.9016,12.9016,12.8775,12.8775,92000.0
2008-04-11 12:10:00,16.09,16.09,16.08,16.09,42400.0,12.8775,12.8775,12.8695,12.8775,42400.0
2008-04-11 12:20:00,16.09,16.09,16.04,16.05,34400.0,12.8775,12.8775,12.8375,12.8455,34400.0
2008-04-11 12:30:00,16.04,16.05,16.04,16.05,32400.0,12.8375,12.8455,12.8375,12.8455,32400.0
2008-04-11 12:40:00,16.05,16.06,16.04,16.06,39600.0,12.8455,12.8535,12.8375,12.8535,39600.0
2008-04-11 12:50:00,16.06,16.07,16.06,16.07,72000.0,12.8535,12.8615,12.8535,12.8615,72000.0
2008-04-11 13:00:00,16.07,16.07,16.05,16.06,51600.0,12.8615,12.8615,12.8455,12.8535,51600.0
2008-04-11 13:10:00,16.06,16.08,16.06,16.08,50000.0,12.8535,12.8695,12.8535,12.8695,50000.0
2008-04-11 13:20:00,16.08,16.08,16.05,16.05,54800.0,12.8695,12.8695,12.8455,12.8455,54800.0
2008-04-11 13:30:00,16.05,16.05,16.02,16.03,53600.0,12.8455,12.8455,12.8215,12.8295,53600.0
2008-04-11 13:40:00,16.03,16.04,16.02,16.03,28800.0,12.8295,12.8375,12.8215,12.8295,28800.0
2008-04-11 13:50:00,16.03,16.04,16.02,16.04,118400.0,12.8295,12.8375,12.8215,12.8375,118400.0
2008-04-11 14:00:00,16.04,16.04,16.03,16.03,25200.0,12.8375,12.8375,12.8295,12.8295,25200.0
2008-04-11 14:10:00,16.03,16.03,15.99,16.0,33600.0,12.8295,12.8295,12.7975,12.8055,33600.0
2008-04-11 14:20:00,16.01,16.02,15.99,16.02,69600.0,12.8135,12.8215,12.7975,12.8215,69600.0
2008-04-11 14:30:00,16.02,16.02,16.01,16.01,32400.0,12.8215,12.8215,12.8135,12.8135,32400.0
2008-04-11 14:40:00,16.01,16.02,15.99,16.02,98000.0,12.8135,12.8215,12.7975,12.8215,98000.0
2008-04-11 14:50:00,16.02,16.04,16.01,16.01,35200.0,12.8215,12.8375,12.8135,12.8135,35200.0
2008-04-11 15:00:00,16.01,16.01,15.97,15.99,53600.0,12.8135,12.8135,12.7815,12.7975,53600.0
2008-04-11 15:10:00,15.99,15.99,15.97,15.99,15600.0,12.7975,12.7975,12.7815,12.7975,15600.0
2008-04-11 15:20:00,16.0,16.01,15.99,16.01,19200.0,12.8055,12.8135,12.7975,12.8135,19200.0
2008-04-11 15:30:00,16.01,16.01,15.96,15.96,26800.0,12.8135,12.8135,12.7735,12.7735,26800.0
2008-04-11 15:40:00,15.96,15.97,15.95,15.96,38400.0,12.7735,12.7815,12.7655,12.7735,38400.0
2008-04-11 15:50:00,15.95,15.97,15.95,15.96,54800.0,12.7655,12.7815,12.7655,12.7735,54800.0
2008-04-14 09:30:00,15.99,15.99,15.94,15.97,13200.0,12.7975,12.7975,12.7575,12.7815,13200.0
2008-04-14 09:40:00,15.97,15.99,15.95,15.99,50400.0,12.7815,12.7975,12.7655,12.7975,50400.0
2008-04-14 09:50:00,15.98,16.0,15.97,16.0,72800.0,12.7895,12.8055,12.7815,12.8055,72800.0
2008-04-14 10:00:00,16.0,16.02,15.99,15.99,55600.0,12.8055,12.8215,12.7975,12.7975,55600.0
2008-04-14 10:10:00,15.99,15.99,15.98,15.98,37600.0,12.7975,12.7975,12.7895,12.7895,37600.0
2008-04-14 10:20:00,15.98,15.99,15.97,15.97,35600.0,12.7895,12.7975,12.7815,12.7815,35600.0
2008-04-14 10:30:00,15.98,16.0,15.98,16.0,34400.0,12.7895,12.8055,12.7895,12.8055,34400.0
2008-04-14 10:40:00,16.0,16.02,16.0,16.01,52000.0,12.8055,12.8215,12.8055,12.8135,52000.0
2008-04-14 10:50:00,16.01,16.02,15.99,16.02,63200.0,12.8135,12.8215,12.7975,12.8215,63200.0
2008-04-14 11:00:00,16.02,16.03,16.0,16.01,67200.0,12.8215,12.8295,12.8055,12.8135,67200.0
2008-04-14 11:10:00,16.0,16.01,15.97,15.97,115200.0,12.8055,12.8135,12.7815,12.7815,115200.0
2008-04-14 11:20:00,15.97,15.98,15.96,15.97,34800.0,12.7815,12.7895,12.7735,12.7815,34800.0
2008-04-14 11:30:00,15.97,15.97,15.95,15.96,24800.0,12.7815,12.7815,12.7655,12.7735,24800.0
2008-04-14 11:40:00,15.97,15.97,15.96,15.97,12800.0,12.7815,12.7815,12.7735,12.7815,12800.0
2008-04-14 11:50:00,15.98,15.99,15.96,15.99,79600.0,12.7895,12.7975,12.7735,12.7975,79600.0
2008-04-14 12:00:00,15.99,15.99,15.98,15.99,60800.0,12.7975,12.7975,12.7895,12.7975,60800.0
2008-04-14 12:10:00,15.99,15.99,15.97,15.97,76400.0,12.7975,12.7975,12.7815,12.7815,76400.0
2008-04-14 12:20:00,15.97,16.03,15.97,16.03,145600.0,12.7815,12.8295,12.7815,12.8295,145600.0
2008-04-14 12:30:00,16.02,16.03,16.02,16.03,15200.0,12.8215,12.8295,12.8215,12.8295,15200.0
2008-04-14 12:40:00,16.02,16.05,16.01,16.05,18400.0,12.8215,12.8455,12.8135,12.8455,18400.0
2008-04-14 12:50:00,16.05,16.06,16.05,16.06,82400.0,12.8455,12.8535,12.8455,12.8535,82400.0
2008-04-14 13:00:00,16.06,16.06,16.04,16.05,34000.0,12.8535,12.8535,12.8375,12.8455,34000.0
2008-04-14 13:10:00,16.05,16.07,16.03,16.03,44000.0,12.8455,12.8615,12.8295,12.8295,44000.0
2008-04-14 13:20:00,16.03,16.04,16.02,16.03,46800.0,12.8295,12.8375,12.8215,12.8295,46800.0
2008-04-14 13:30:00,16.03,16.03,16.02,16.02,8400.0,12.8295,12.8295,12.8215,12.8215,8400.0
2008-04-14 13:40:00,16.02,16.02,16.0,16.0,60400.0,12.8215,12.8215,12.8055,12.8055,60400.0
2008-04-14 13:50:00,16.0,16.0,15.99,16.0,17600.0,12.8055,12.8055,12.7975,12.8055,17600.0
2008-04-14 14:00:00,16.0,16.0,15.99,15.99,36400.0,12.8055,12.8055,12.7975,12.7975,36400.0
2008-04-14 14:10:00,15.99,16.0,15.99,15.99,29200.0,12.7975,12.8055,12.7975,12.7975,29200.0
2008-04-14 14:20:00,15.99,16.02,15.99,16.0,26400.0,12.7975,12.8215,12.7975,12.8055,26400.0
2008-04-14 14:30:00,16.0,16.03,16.0,16.03,40800.0,12.8055,12.8295,12.8055,12.8295,40800.0
2008-04-14 14:40:00,16.03,16.03,16.02,16.02,76400.0,12.8295,12.8295,12.8215,12.8215,76400.0
2008-04-14 14:50:00,16.01,16.01,15.98,15.98,27200.0,12.8135,12.8135,12.7895,12.7895,27200.0
2008-04-14 15:00:00,15.98,15.99,15.97,15.97,25200.0,12.7895,12.7975,12.7815,12.7815,25200.0
2008-04-14 15:10:00,15.97,15.98,15.97,15.98,24400.0,12.7815,12.7895,12.7815,12.7895,24400.0
2008-04-14 15:20:00,15.98,15.99,15.97,15.97,51200.0,12.7895,12.7975,12.7815,12.7815,51200.0
2008-04-14 15:30:00,15.97,15.98,15.96,15.97,60400.0,12.7815,12.7895,12.7735,12.7815,60400.0
2008-04-14 15:40:00,15.97,16.0,15.97,16.0,24400.0,12.7815,12.8055,12.7815,12.8055,24400.0
2008-04-14 15:50:00,16.0,16.0,15.98,15.99,40800.0,12.8055,12.8055,12.7895,12.7975,40800.0
2008-04-15 09:30:00,16.09,16.09,16.05,16.05,68400.0,12.8775,12.8775,12.8455,12.8455,68400.0
2008-04-15 09:40:00,16.06,16.07,16.05,16.05,16000.0,12.8535,12.8615,12.8455,12.8455,16000.0
2008-04-15 09:50:00,16.04,16.04,16.04,16.04,32000.0,12.8375,12.8375,12.8375,12.8375,32000.0
2008-04-15 10:00:00,16.04,16.05,16.02,16.02,109600.0,12.8375,12.8455,12.8215,12.8215,109600.0
2008-04-15 10:10:00,16.03,16.03,16.0,16.02,53600.0,12.8295,12.8295,12.8055,12.8215,53600.0
2008-04-15 10:20:00,16.02,16.03,16.0,16.0,29600.0,12.8215,12.8295,12.8055,12.8055,29600.0
2008-04-15 10:30:00,16.0,16.02,16.0,16.0,35600.0,12.8055,12.8215,12.8055,12.8055,35600.0
2008-04-15 10:40:00,16.0,16.01,15.99,15.99,88000.0,12.8055,12.8135,12.7975,12.7975,88000.0
2008-04-15 10:50:00,15.99,16.0,15.97,16.0,49200.0,12.7975,12.8055,12.7815,12.8055,49200.0
2008-04-15 11:00:00,16.0,16.0,15.96,15.96,32800.0,12.8055,12.8055,12.7735,12.7735,32800.0
2008-04-15 11:10:00,15.96,15.97,15.92,15.94,137600.0,12.7735,12.7815,12.7415,12.7575,137600.0
2008-04-15 11:20:00,15.94,15.94,15.92,15.92,66800.0,12.7575,12.7575,12.7415,12.7415,66800.0
2008-04-15 11:30:00,15.92,15.93,15.92,15.93,39200.0,12.7415,12.7495,12.7415,12.7495,39200.0
2008-04-15 11:40:00,15.93,15.95,15.92,15.95,21200.0,12.7495,12.7655,12.7415,12.7655,21200.0
2008-04-15 11:50:00,15.96,15.96,15.94,15.94,129200.0,12.7735,12.7735,12.7575,12.7575,129200.0
2008-04-15 12:00:00,15.94,15.95,15.93,15.94,94800.0,12.7575,12.7655,12.7495,12.7575,94800.0
2008-04-15 12:10:00,15.94,15.95,15.94,15.95,129600.0,12.7575,12.7655,12.7575,12.7655,129600.0
2008-04-15 12:20:00,15.95,15.96,15.94,15.96,111200.0,12.7655,12.7735,12.7575,12.7735,111200.0
2008-04-15 12:30:00,15.96,15.97,15.95,15.97,84800.0,12.7735,12.7815,12.7655,12.7815,84800.0
2008-04-15 12:40:00,15.97,15.97,15.95,15.96,29200.0,12.7815,12.7815,12.7655,12.7735,29200.0
2008-04-15 12:50:00,15.96,15.97,15.95,15.96,66800.0,12.7735,12.7815,12.7655,12.7735,66800.0
2008-04-15 13:00:00,15.96,15.97,15.95,15.96,72800.0,12.7735,12.7815,12.7655,12.7735,72800.0
2008-04-15 13:10:00,15.96,15.98,15.96,15.98,23600.0,12.7735,12.7895,12.7735,12.7895,23600.0
2008-04-15 13:20:00,15.98,15.99,15.98,15.99,42400.0,12.7895,12.7975,12.7895,12.7975,42400.0
2008-04-15 13:30:00,15.99,15.99,15.97,15.98,34400.0,12.7975,12.7975,12.7815,12.7895,34400.0
2008-04-15 13:40:00,15.98,16.02,15.97,16.02,42800.0,12.7895,12.8215,12.7815,12.8215,42800.0
2008-04-15 13:50:00,16.02,16.03,16.02,16.02,22800.0,12.8215,12.8295,12.8215,12.8215,22800.0
2008-04-15 14:00:00,16.02,16.02,16.01,16.02,13600.0,12.8215,12.8215,12.8135,12.8215,13600.0
2008-04-15 14:10:00,16.02,16.03,16.0,16.0,56000.0,12.8215,12.8295,12.8055,12.8055,56000.0
2008-04-15 14:20:00,16.01,16.02,16.0,16.01,57200.0,12.8135,12.8215,12.8055,12.8135,57200.0
2008-04-15 14:30:00,16.01,16.04,16.01,16.03,60800.0,12.8135,12.8375,12.8135,12.8295,60800.0
2008-04-15 14:40:00,16.03,16.03,16.0,16.0,57600.0,12.8295,12.8295,12.8055,12.8055,57600.0
2008-04-15 14:50:00,16.0,16.0,15.98,15.99,124000.0,12.8055,12.8055,12.7895,12.7975,124000.0
2008-04-15 15:00:00,15.99,16.0,15.98,15.99,286400.0,12.7975,12.8055,12.7895,12.7975,286400.0
2008-04-15 15:10:00,15.99,16.0,15.99,16.0,80800.0,12.7975,12.8055,12.7975,12.8055,80800.0
2008-04-15 15:20:00,16.01,16.04,16.01,16.04,79600.0,12.8135,12.8375,12.8135,12.8375,79600.0
2008-04-15 15:30:00,16.04,16.06,16.03,16.03,49200.0,12.8375,12.8535,12.8295,12.8295,49200.0
2008-04-15 15:40:00,16.03,16.04,16.01,16.02,100400.0,12.8295,12.8375,12.8135,12.8215,100400.0
2008-04-15 15:50:00,16.01,16.06,16.01,16.06,88800.0,12.8135,12.8535,12.8135,12.8535,88800.0
2008-04-15 16:00:00,16.04,16.04,16.04,16.04,800.0,12.8375,12.8375,12.8375,12.8375,800.0
2008-04-15 16:10:00,16.05,16.05,16.05,16.05,800.0,12.8455,12.8455,12.8455,12.8455,800.0
2008-04-16 09:30:00,16.19,16.2,16.18,16.18,296800.0,12.9576,12.9656,12.9496,12.9496,296800.0
2008-04-16 09:40:00,16.18,16.2,16.17,16.19,88800.0,12.9496,12.9656,12.9416,12.9576,88800.0
2008-04-16 09:50:00,16.19,16.19,16.17,16.17,24000.0,12.9576,12.9576,12.9416,12.9416,24000.0
2008-04-16 10:00:00,16.17,16.18,16.17,16.17,35600.0,12.9416,12.9496,12.9416,12.9416,35600.0
2008-04-16 10:10:00,16.17,16.21,16.16,16.2,308400.0,12.9416,12.9736,12.9336,12.9656,308400.0
2008-04-16 10:20:00,16.2,16.25,16.2,16.24,68800.0,12.9656,13.0056,12.9656,12.9976,68800.0
2008-04-16 10:30:00,16.24,16.27,16.24,16.26,73200.0,12.9976,13.0216,12.9976,13.0136,73200.0
2008-04-16 10:40:00,16.25,16.27,16.25,16.27,36000.0,13.0056,13.0216,13.0056,13.0216,36000.0
2008-04-16 10:50:00,16.27,16.28,16.26,16.27,18400.0,13.0216,13.0296,13.0136,13.0216,18400.0
2008-04-16 11:00:00,16.28,16.3,16.26,16.26,34000.0,13.0296,13.0456,13.0136,13.0136,34000.0
2008-04-16 11:10:00,16.26,16.28,16.26,16.27,34800.0,13.0136,13.0296,13.0136,13.0216,34800.0
2008-04-16 11:20:00,16.27,16.28,16.26,16.27,37600.0,13.0216,13.0296,13.0136,13.0216,37600.0
2008-04-16 11:30:00,16.27,16.28,16.26,16.26,255200.0,13.0216,13.0296,13.0136,13.0136,255200.0
2008-04-16 11:40:00,16.26,16.27,16.25,16.25,47600.0,13.0136,13.0216,13.0056,13.0056,47600.0
2008-04-16 11:50:00,16.25,16.25,16.24,16.25,32400.0,13.0056,13.0056,12.9976,13.0056,32400.0
2008-04-16 12:00:00,16.26,16.27,16.25,16.26,28400.0,13.0136,13.0216,13.0056,13.0136,28400.0
2008-04-16 12:10:00,16.27,16.3,16.27,16.29,56000.0,13.0216,13.0456,13.0216,13.0376,56000.0
2008-04-16 12:20:00,16.3,16.32,16.3,16.32,30000.0,13.0456,13.0616,13.0456,13.0616,30000.0
2008-04-16 12:30:00,16.31,16.32,16.3,16.3,238000.0,13.0536,13.0616,13.0456,13.0456,238000.0
2008-04-16 12:40:00,16.3,16.31,16.29,16.29,27200.0,13.0456,13.0536,13.0376,13.0376,27200.0
2008-04-16 12:50:00,16.29,16.32,16.29,16.31,295200.0,13.0376,13.0616,13.0376,13.0536,295200.0
2008-04-16 13:00:00,16.31,16.32,16.28,16.28,35600.0,13.0536,13.0616,13.0296,13.0296,35600.0
2008-04-16 13:10:00,16.29,16.3,16.29,16.29,67200.0,13.0376,13.0456,13.0376,13.0376,67200.0
2008-04-16 13:20:00,16.29,16.31,16.29,16.31,13600.0,13.0376,13.0536,13.0376,13.0536,13600.0
2008-04-16 13:30:00,16.31,16.31,16.28,16.29,20400.0,13.0536,13.0536,13.0296,13.0376,20400.0
2008-04-16 13:40:00,16.29,16.31,16.29,16.31,344000.0,13.0376,13.0536,13.0376,13.0536,344000.0
2008-04-16 13:50:00,16.31,16.31,16.3,16.3,53200.0,13.0536,13.0536,13.0456,13.0456,53200.0
2008-04-16 14:00:00,16.3,16.31,16.28,16.29,62800.0,13.0456,13.0536,13.0296,13.0376,62800.0
2008-04-16 14:10:00,16.29,16.3,16.28,16.3,33600.0,13.0376,13.0456,13.0296,13.0456,33600.0
2008-04-16 14:20:00,16.29,16.32,16.28,16.31,39200.0,13.0376,13.0616,13.0296,13.0536,39200.0
2008-04-16 14:30:00,16.31,16.33,16.31,16.31,66000.0,13.0536,13.0696,13.0536,13.0536,66000.0
2008-04-16 14:40:00,16.31,16.33,16.31,16.32,290000.0,13.0536,13.0696,13.0536,13.0616,290000.0
2008-04-16 14:50:00,16.32,16.35,16.32,16.34,80000.0,13.0616,13.0856,13.0616,13.0776,80000.0
2008-04-16 15:00:00,16.34,16.36,16.34,16.35,354800.0,13.0776,13.0936,13.0776,13.0856,354800.0
2008-04-16 15:10:00,16.35,16.37,16.35,16.37,113600.0,13.0856,13.1016,13.0856,13.1016,113600.0
2008-04-16 15:20:00,16.36,16.38,16.36,16.37,60400.0,13.0936,13.1096,13.0936,13.1016,60400.0
2008-04-16 15:30:00,16.37,16.38,16.36,16.38,48400.0,13.1016,13.1096,13.0936,13.1096,48400.0
2008-04-16 15:40:00,16.38,16.39,16.36,16.39,251200.0,13.1096,13.1176,13.0936,13.1176,251200.0
2008-04-16 15:50:00,16.39,16.41,16.38,16.38,85200.0,13.1176,13.1337,13.1096,13.1096,85200.0
2008-04-16 16:00:00,16.38,16.38,16.37,16.37,3200.0,13.1096,13.1096,13.1016,13.1016,3200.0
2008-04-16 16:10:00,16.37,16.37,16.37,16.37,0.0,13.1016,13.1016,13.1016,13.1016,0.0
2008-04-17 09:30:00,16.37,16.39,16.35,16.35,208800.0,13.1016,13.1176,13.0856,13.0856,208800.0
2008-04-17 09:40:00,16.38,16.39,16.36,16.39,66000.0,13.1096,13.1176,13.0936,13.1176,66000.0
2008-04-17 09:50:00,16.38,16.39,16.36,16.39,69200.0,13.1096,13.1176,13.0936,13.1176,69200.0
2008-04-17 10:00:00,16.39,16.39,16.34,16.36,128000.0,13.1176,13.1176,13.0776,13.0936,128000.0
2008-04-17 10:10:00,16.37,16.41,16.37,16.4,92000.0,13.1016,13.1337,13.1016,13.1257,92000.0
2008-04-17 10:20:00,16.41,16.42,16.4,16.41,35200.0,13.1337,13.1417,13.1257,13.1337,35200.0
2008-04-17 10:30:00,16.4,16.43,16.39,16.42,51600.0,13.1257,13.1497,13.1176,13.1417,51600.0
2008-04-17 10:40:00,16.43,16.43,16.38,16.39,175200.0,13.1497,13.1497,13.1096,13.1176,175200.0
2008-04-17 10:50:00,16.39,16.4,16.36,16.38,101200.0,13.1176,13.1257,13.0936,13.1096,101200.0
2008-04-17 11:00:00,16.38,16.38,16.35,16.35,92400.0,13.1096,13.1096,13.0856,13.0856,92400.0
2008-04-17 11:10:00,16.35,16.36,16.35,16.36,65600.0,13.0856,13.0936,13.0856,13.0936,65600.0
2008-04-17 11:20:00,16.36,16.36,16.32,16.33,143600.0,13.0936,13.0936,13.0616,13.0696,143600.0
2008-04-17 11:30:00,16.32,16.33,16.31,16.32,84400.0,13.0616,13.0696,13.0536,13.0616,84400.0
2008-04-17 11:40:00,16.32,16.32,16.31,16.32,68800.0,13.0616,13.0616,13.0536,13.0616,68800.0
2008-04-17 11:50:00,16.32,16.32,16.3,16.32,47200.0,13.0616,13.0616,13.0456,13.0616,47200.0
2008-04-17 12:00:00,16.32,16.34,16.31,16.34,30400.0,13.0616,13.0776,13.0536,13.0776,30400.0
2008-04-17 12:10:00,16.34,16.34,16.33,16.33,39200.0,13.0776,13.0776,13.0696,13.0696,39200.0
2008-04-17 12:20:00,16.33,16.33,16.31,16.32,57200.0,13.0696,13.0696,13.0536,13.0616,57200.0
2008-04-17 12:30:00,16.32,16.33,16.3,16.32,33600.0,13.0616,13.0696,13.0456,13.0616,33600.0
2008-04-17 12:40:00,16.33,16.34,16.32,16.33,62400.0,13.0696,13.0776,13.0616,13.0696,62400.0
2008-04-17 12:50:00,16.33,16.36,16.33,16.35,18800.0,13.0696,13.0936,13.0696,13.0856,18800.0
2008-04-17 13:00:00,16.35,16.36,16.35,16.36,47600.0,13.0856,13.0936,13.0856,13.0936,47600.0
2008-04-17 13:10:00,16.36,16.37,16.35,16.35,49200.0,13.0936,13.1016,13.0856,13.0856,49200.0
2008-04-17 13:20:00,16.35,16.37,16.35,16.37,16800.0,13.0856,13.1016,13.0856,13.1016,16800.0
2008-04-17 13:30:00,16.37,16.38,16.36,16.38,40800.0,13.1016,13.1096,13.0936,13.1096,40800.0
2008-04-17 13:40:00,16.38,16.38,16.36,16.36,102800.0,13.1096,13.1096,13.0936,13.0936,102800.0
2008-04-17 13:50:00,16.37,16.37,16.34,16.34,124800.0,13.1016,13.1016,13.0776,13.0776,124800.0
2008-04-17 14:00:00,16.34,16.35,16.34,16.34,38000.0,13.0776,13.0856,13.0776,13.0776,38000.0
2008-04-17 14:10:00,16.33,16.34,16.32,16.34,35600.0,13.0696,13.0776,13.0616,13.0776,35600.0
2008-04-17 14:20:00,16.34,16.35,16.34,16.34,38800.0,13.0776,13.0856,13.0776,13.0776,38800.0
2008-04-17 14:30:00,16.34,16.37,16.34,16.37,43600.0,13.0776,13.1016,13.0776,13.1016,43600.0
2008-04-17 14:40:00,16.38,16.38,16.37,16.38,40000.0,13.1096,13.1096,13.1016,13.1096,40000.0
2008-04-17 14:50:00,16.37,16.37,16.35,16.35,26000.0,13.1016,13.1016,13.0856,13.0856,26000.0
2008-04-17 15:00:00,16.35,16.39,16.35,16.39,69200.0,13.0856,13.1176,13.0856,13.1176,69200.0
2008-04-17 15:10:00,16.39,16.4,16.37,16.4,108000.0,13.1176,13.1257,13.1016,13.1257,108000.0
2008-04-17 15:20:00,16.4,16.41,16.39,16.39,80400.0,13.1257,13.1337,13.1176,13.1176,80400.0
2008-04-17 15:30:00,16.4,16.42,16.39,16.41,169200.0,13.1257,13.1417,13.1176,13.1337,169200.0
2008-04-17 15:40:00,16.41,16.42,16.4,16.41,38000.0,13.1337,13.1417,13.1257,13.1337,38000.0
2008-04-17 15:50:00,16.41,16.42,16.39,16.39,69200.0,13.1337,13.1417,13.1176,13.1176,69200.0
2008-04-17 16:00:00,16.4,16.4,16.4,16.4,1600.0,13.1257,13.1257,13.1257,13.1257,1600.0
2008-04-17 16:10:00,16.4,16.4,16.4,16.4,0.0,13.1257,13.1257,13.1257,13.1257,0.0
2008-04-18 09:30:00,16.65,16.68,16.63,16.64,61200.0,13.3257,13.3497,13.3097,13.3177,61200.0
2008-04-18 09:40:00,16.63,16.64,16.61,16.62,122800.0,13.3097,13.3177,13.2937,13.3017,122800.0
2008-04-18 09:50:00,16.62,16.64,16.61,16.62,238800.0,13.3017,13.3177,13.2937,13.3017,238800.0
2008-04-18 10:00:00,16.62,16.63,16.61,16.61,83600.0,13.3017,13.3097,13.2937,13.2937,83600.0
2008-04-18 10:10:00,16.61,16.63,16.61,16.62,40400.0,13.2937,13.3097,13.2937,13.3017,40400.0
2008-04-18 10:20:00,16.62,16.64,16.61,16.62,130800.0,13.3017,13.3177,13.2937,13.3017,130800.0
2008-04-18 10:30:00,16.63,16.67,16.62,16.67,108400.0,13.3097,13.3417,13.3017,13.3417,108400.0
2008-04-18 10:40:00,16.67,16.7,16.66,16.68,254000.0,13.3417,13.3658,13.3337,13.3497,254000.0
2008-04-18 10:50:00,16.69,16.69,16.68,16.68,63200.0,13.3578,13.3578,13.3497,13.3497,63200.0
2008-04-18 11:00:00,16.68,16.72,16.68,16.69,85600.0,13.3497,13.3818,13.3497,13.3578,85600.0
2008-04-18 11:10:00,16.69,16.69,16.68,16.68,32800.0,13.3578,13.3578,13.3497,13.3497,32800.0
2008-04-18 11:20:00,16.68,16.7,16.68,16.7,298000.0,13.3497,13.3658,13.3497,13.3658,298000.0
2008-04-18 11:30:00,16.71,16.71,16.69,16.7,57200.0,13.3738,13.3738,13.3578,13.3658,57200.0
2008-04-18 11:40:00,16.69,16.72,16.69,16.72,59600.0,13.3578,13.3818,13.3578,13.3818,59600.0
2008-04-18 11:50:00,16.71,16.75,16.71,16.75,96000.0,13.3738,13.4058,13.3738,13.4058,96000.0
2008-04-18 12:00:00,16.75,16.75,16.73,16.73,282000.0,13.4058,13.4058,13.3898,13.3898,282000.0
2008-04-18 12:10:00,16.73,16.76,16.73,16.76,84800.0,13.3898,13.4138,13.3898,13.4138,84800.0
2008-04-18 12:20:00,16.76,16.77,16.75,16.76,232800.0,13.4138,13.4218,13.4058,13.4138,232800.0
2008-04-18 12:30:00,16.76,16.77,16.75,16.75,144000.0,13.4138,13.4218,13.4058,13.4058,144000.0
2008-04-18 12:40:00,16.75,16.76,16.74,16.75,299600.0,13.4058,13.4138,13.3978,13.4058,299600.0
2008-04-18 12:50:00,16.75,16.75,16.74,16.74,84000.0,13.4058,13.4058,13.3978,13.3978,84000.0
2008-04-18 13:00:00,16.74,16.77,16.74,16.77,71200.0,13.3978,13.4218,13.3978,13.4218,71200.0
2008-04-18 13:10:00,16.77,16.77,16.75,16.76,71200.0,13.4218,13.4218,13.4058,13.4138,71200.0
2008-04-18 13:20:00,16.75,16.78,16.75,16.77,155600.0,13.4058,13.4298,13.4058,13.4218,155600.0
2008-04-18 13:30:00,16.77,16.77,16.75,16.75,62800.0,13.4218,13.4218,13.4058,13.4058,62800.0
2008-04-18 13:40:00,16.74,16.74,16.73,16.74,76000.0,13.3978,13.3978,13.3898,13.3978,76000.0
2008-04-18 13:50:00,16.75,16.75,16.73,16.75,75600.0,13.4058,13.4058,13.3898,13.4058,75600.0
2008-04-18 14:00:00,16.75,16.75,16.71,16.71,134400.0,13.4058,13.4058,13.3738,13.3738,134400.0
2008-04-18 14:10:00,16.71,16.73,16.71,16.73,64400.0,13.3738,13.3898,13.3738,13.3898,64400.0
2008-04-18 14:20:00,16.73,16.74,16.7,16.71,262000.0,13.3898,13.3978,13.3658,13.3738,262000.0
2008-04-18 14:30:00,16.72,16.73,16.72,16.72,86000.0,13.3818,13.3898,13.3818,13.3818,86000.0
2008-04-18 14:40:00,16.73,16.74,16.73,16.73,70800.0,13.3898,13.3978,13.3898,13.3898,70800.0
2008-04-18 14:50:00,16.74,16.74,16.72,16.73,76000.0,13.3978,13.3978,13.3818,13.3898,76000.0
2008-04-18 15:00:00,16.72,16.73,16.71,16.72,53200.0,13.3818,13.3898,13.3738,13.3818,53200.0
2008-04-18 15:10:00,16.72,16.73,16.71,16.71,77200.0,13.3818,13.3898,13.3738,13.3738,77200.0
2008-04-18 15:20:00,16.71,16.71,16.68,16.69,88000.0,13.3738,13.3738,13.3497,13.3578,88000.0
2008-04-18 15:30:00,16.69,16.71,16.69,16.7,108400.0,13.3578,13.3738,13.3578,13.3658,108400.0
2008-04-18 15:40:00,16.7,16.71,16.68,16.68,48800.0,13.3658,13.3738,13.3497,13.3497,48800.0
2008-04-18 15:50:00,16.69,16.74,16.69,16.74,76000.0,13.3578,13.3978,13.3578,13.3978,76000.0
2008-04-21 09:30:00,16.68,16.74,16.67,16.72,126000.0,13.3497,13.3978,13.3417,13.3818,126000.0
2008-04-21 09:40:00,16.72,16.74,16.71,16.73,34000.0,13.3818,13.3978,13.3738,13.3898,34000.0
2008-04-21 09:50:00,16.74,16.75,16.74,16.74,8400.0,13.3978,13.4058,13.3978,13.3978,8400.0
2008-04-21 10:00:00,16.73,16.73,16.71,16.72,30000.0,13.3898,13.3898,13.3738,13.3818,30000.0
2008-04-21 10:10:00,16.71,16.72,16.68,16.7,24400.0,13.3738,13.3818,13.3497,13.3658,24400.0
2008-04-21 10:20:00,16.7,16.7,16.67,16.67,45200.0,13.3658,13.3658,13.3417,13.3417,45200.0
2008-04-21 10:30:00,16.67,16.68,16.67,16.67,16000.0,13.3417,13.3497,13.3417,13.3417,16000.0
2008-04-21 10:40:00,16.68,16.7,16.68,16.69,34000.0,13.3497,13.3658,13.3497,13.3578,34000.0
2008-04-21 10:50:00,16.69,16.7,16.67,16.67,102000.0,13.3578,13.3658,13.3417,13.3417,102000.0
2008-04-21 11:00:00,16.67,16.68,16.67,16.68,47600.0,13.3417,13.3497,13.3417,13.3497,47600.0
2008-04-21 11:10:00,16.68,16.7,16.68,16.69,180800.0,13.3497,13.3658,13.3497,13.3578,180800.0
2008-04-21 11:20:00,16.69,16.7,16.68,16.68,58800.0,13.3578,13.3658,13.3497,13.3497,58800.0
2008-04-21 11:30:00,16.68,16.7,16.68,16.7,114800.0,13.3497,13.3658,13.3497,13.3658,114800.0
2008-04-21 11:40:00,16.7,16.71,16.7,16.71,210800.0,13.3658,13.3738,13.3658,13.3738,210800.0
2008-04-21 11:50:00,16.7,16.72,16.7,16.72,48800.0,13.3658,13.3818,13.3658,13.3818,48800.0
2008-04-21 12:00:00,16.71,16.73,16.71,16.72,40800.0,13.3738,13.3898,13.3738,13.3818,40800.0
2008-04-21 12:10:00,16.71,16.72,16.71,16.71,33200.0,13.3738,13.3818,13.3738,13.3738,33200.0
2008-04-21 12:20:00,16.71,16.72,16.71,16.71,57200.0,13.3738,13.3818,13.3738,13.3738,57200.0
2008-04-21 12:30:00,16.71,16.71,16.7,16.7,32000.0,13.3738,13.3738,13.3658,13.3658,32000.0
2008-04-21 12:40:00,16.7,16.72,16.69,16.71,32000.0,13.3658,13.3818,13.3578,13.3738,32000.0
2008-04-21 12:50:00,16.71,16.72,16.71,16.72,34800.0,13.3738,13.3818,13.3738,13.3818,34800.0
2008-04-21 13:00:00,16.72,16.75,16.72,16.75,47600.0,13.3818,13.4058,13.3818,13.4058,47600.0
2008-04-21 13:10:00,16.74,16.74,16.74,16.74,26000.0,13.3978,13.3978,13.3978,13.3978,26000.0
2008-04-21 13:20:00,16.75,16.75,16.74,16.74,198800.0,13.4058,13.4058,13.3978,13.3978,198800.0
2008-04-21 13:30:00,16.73,16.73,16.72,16.73,11200.0,13.3898,13.3898,13.3818,13.3898,11200.0
2008-04-21 13:40:00,16.73,16.73,16.7,16.7,158000.0,13.3898,13.3898,13.3658,13.3658,158000.0
2008-04-21 13:50:00,16.7,16.71,16.7,16.71,23200.0,13.3658,13.3738,13.3658,13.3738,23200.0
2008-04-21 14:00:00,16.71,16.71,16.7,16.71,29200.0,13.3738,13.3738,13.3658,13.3738,29200.0
2008-04-21 14:10:00,16.71,16.72,16.7,16.72,21600.0,13.3738,13.3818,13.3658,13.3818,21600.0
2008-04-21 14:20:00,16.73,16.73,16.7,16.71,22400.0,13.3898,13.3898,13.3658,13.3738,22400.0
2008-04-21 14:30:00,16.71,16.74,16.71,16.73,35200.0,13.3738,13.3978,13.3738,13.3898,35200.0
2008-04-21 14:40:00,16.73,16.75,16.72,16.75,63200.0,13.3898,13.4058,13.3818,13.4058,63200.0
2008-04-21 14:50:00,16.75,16.75,16.74,16.75,72800.0,13.4058,13.4058,13.3978,13.4058,72800.0
2008-04-21 15:00:00,16.75,16.78,16.75,16.78,33600.0,13.4058,13.4298,13.4058,13.4298,33600.0
2008-04-21 15:10:00,16.78,16.8,16.77,16.79,62400.0,13.4298,13.4458,13.4218,13.4378,62400.0
2008-04-21 15:20:00,16.79,16.8,16.78,16.79,97600.0,13.4378,13.4458,13.4298,13.4378,97600.0
2008-04-21 15:30:00,16.79,16.8,16.78,16.8,139600.0,13.4378,13.4458,13.4298,13.4458,139600.0
2008-04-21 15:40:00,16.8,16.81,16.8,16.81,100000.0,13.4458,13.4538,13.4458,13.4538,100000.0
2008-04-21 15:50:00,16.81,16.81,16.79,16.79,172800.0,13.4538,13.4538,13.4378,13.4378,172800.0
2008-04-22 09:30:00,16.68,16.71,16.68,16.71,33600.0,13.3497,13.3738,13.3497,13.3738,33600.0
2008-04-22 09:40:00,16.7,16.71,16.69,16.69,15200.0,13.3658,13.3738,13.3578,13.3578,15200.0
2008-04-22 09:50:00,16.68,16.68,16.67,16.68,21600.0,13.3497,13.3497,13.3417,13.3497,21600.0
2008-04-22 10:00:00,16.67,16.7,16.67,16.67,35600.0,13.3417,13.3658,13.3417,13.3417,35600.0
2008-04-22 10:10:00,16.68,16.71,16.68,16.7,16400.0,13.3497,13.3738,13.3497,13.3658,16400.0
2008-04-22 10:20:00,16.69,16.69,16.66,16.66,52000.0,13.3578,13.3578,13.3337,13.3337,52000.0
2008-04-22 10:30:00,16.65,16.67,16.65,16.66,38800.0,13.3257,13.3417,13.3257,13.3337,38800.0
2008-04-22 10:40:00,16.66,16.68,16.66,16.68,21200.0,13.3337,13.3497,13.3337,13.3497,21200.0
2008-04-22 10:50:00,16.68,16.69,16.67,16.69,105600.0,13.3497,13.3578,13.3417,13.3578,105600.0
2008-04-22 11:00:00,16.69,16.7,16.67,16.67,24800.0,13.3578,13.3658,13.3417,13.3417,24800.0
2008-04-22 11:10:00,16.67,16.7,16.67,16.69,43200.0,13.3417,13.3658,13.3417,13.3578,43200.0
2008-04-22 11:20:00,16.69,16.7,16.68,16.69,31200.0,13.3578,13.3658,13.3497,13.3578,31200.0
2008-04-22 11:30:00,16.69,16.7,16.68,16.69,28400.0,13.3578,13.3658,13.3497,13.3578,28400.0
2008-04-22 11:40:00,16.69,16.72,16.67,16.67,72800.0,13.3578,13.3818,13.3417,13.3417,72800.0
2008-04-22 11:50:00,16.67,16.67,16.63,16.63,81200.0,13.3417,13.3417,13.3097,13.3097,81200.0
2008-04-22 12:00:00,16.63,16.64,16.61,16.61,82000.0,13.3097,13.3177,13.2937,13.2937,82000.0
2008-04-22 12:10:00,16.61,16.63,16.61,16.63,34400.0,13.2937,13.3097,13.2937,13.3097,34400.0
2008-04-22 12:20:00,16.62,16.63,16.6,16.6,99200.0,13.3017,13.3097,13.2857,13.2857,99200.0
2008-04-22 12:30:00,16.6,16.6,16.58,16.58,54000.0,13.2857,13.2857,13.2697,13.2697,54000.0
2008-04-22 12:40:00,16.58,16.58,16.56,16.58,46000.0,13.2697,13.2697,13.2537,13.2697,46000.0
2008-04-22 12:50:00,16.58,16.58,16.55,16.55,32000.0,13.2697,13.2697,13.2457,13.2457,32000.0
2008-04-22 13:00:00,16.56,16.58,16.55,16.58,65600.0,13.2537,13.2697,13.2457,13.2697,65600.0
2008-04-22 13:10:00,16.58,16.59,16.58,16.58,12400.0,13.2697,13.2777,13.2697,13.2697,12400.0
2008-04-22 13:20:00,16.58,16.6,16.58,16.59,33600.0,13.2697,13.2857,13.2697,13.2777,33600.0
2008-04-22 13:30:00,16.59,16.6,16.58,16.59,30000.0,13.2777,13.2857,13.2697,13.2777,30000.0
2008-04-22 13:40:00,16.59,16.6,16.59,16.6,22800.0,13.2777,13.2857,13.2777,13.2857,22800.0
2008-04-22 13:50:00,16.6,16.62,16.6,16.61,17200.0,13.2857,13.3017,13.2857,13.2937,17200.0
2008-04-22 14:00:00,16.61,16.62,16.6,16.61,35600.0,13.2937,13.3017,13.2857,13.2937,35600.0
2008-04-22 14:10:00,16.61,16.61,16.59,16.59,48800.0,13.2937,13.2937,13.2777,13.2777,48800.0
2008-04-22 14:20:00,16.6,16.62,16.6,16.62,51600.0,13.2857,13.3017,13.2857,13.3017,51600.0
2008-04-22 14:30:00,16.62,16.63,16.6,16.6,42000.0,13.3017,13.3097,13.2857,13.2857,42000.0
2008-04-22 14:40:00,16.6,16.6,16.57,16.58,42400.0,13.2857,13.2857,13.2617,13.2697,42400.0
2008-04-22 14:50:00,16.57,16.58,16.56,16.57,46800.0,13.2617,13.2697,13.2537,13.2617,46800.0
2008-04-22 15:00:00,16.58,16.61,16.57,16.61,76000.0,13.2697,13.2937,13.2617,13.2937,76000.0
2008-04-22 15:10:00,16.6,16.62,16.6,16.61,29200.0,13.2857,13.3017,13.2857,13.2937,29200.0
2008-04-22 15:20:00,16.61,16.63,16.6,16.61,46000.0,13.2937,13.3097,13.2857,13.2937,46000.0
2008-04-22 15:30:00,16.61,16.62,16.6,16.61,46000.0,13.2937,13.3017,13.2857,13.2937,46000.0
2008-04-22 15:40:00,16.61,16.64,16.61,16.64,33600.0,13.2937,13.3177,13.2937,13.3177,33600.0
2008-04-22 15:50:00,16.64,16.65,16.63,16.64,41200.0,13.3177,13.3257,13.3097,13.3177,41200.0
2008-04-22 16:00:00,16.64,16.64,16.64,16.64,800.0,13.3177,13.3177,13.3177,13.3177,800.0
2008-04-22 16:10:00,16.64,16.64,16.64,16.64,0.0,13.3177,13.3177,13.3177,13.3177,0.0
2008-04-23 09:30:00,16.68,16.74,16.66,16.68,28800.0,13.3497,13.3978,13.3337,13.3497,28800.0
2008-04-23 09:40:00,16.66,16.67,16.64,16.65,14400.0,13.3337,13.3417,13.3177,13.3257,14400.0
2008-04-23 09:50:00,16.65,16.68,16.65,16.66,49200.0,13.3257,13.3497,13.3257,13.3337,49200.0
2008-04-23 10:00:00,16.65,16.66,16.64,16.65,14800.0,13.3257,13.3337,13.3177,13.3257,14800.0
2008-04-23 10:10:00,16.65,16.67,16.63,16.66,12400.0,13.3257,13.3417,13.3097,13.3337,12400.0
2008-04-23 10:20:00,16.67,16.7,16.67,16.7,72000.0,13.3417,13.3658,13.3417,13.3658,72000.0
2008-04-23 10:30:00,16.71,16.74,16.7,16.73,220000.0,13.3738,13.3978,13.3658,13.3898,220000.0
2008-04-23 10:40:00,16.73,16.76,16.73,16.75,122400.0,13.3898,13.4138,13.3898,13.4058,122400.0
2008-04-23 10:50:00,16.75,16.79,16.75,16.76,64000.0,13.4058,13.4378,13.4058,13.4138,64000.0
2008-04-23 11:00:00,16.75,16.78,16.75,16.77,60400.0,13.4058,13.4298,13.4058,13.4218,60400.0
2008-04-23 11:10:00,16.77,16.77,16.74,16.74,148800.0,13.4218,13.4218,13.3978,13.3978,148800.0
2008-04-23 11:20:00,16.74,16.75,16.74,16.75,29200.0,13.3978,13.4058,13.3978,13.4058,29200.0
2008-04-23 11:30:00,16.75,16.76,16.74,16.75,26000.0,13.4058,13.4138,13.3978,13.4058,26000.0
2008-04-23 11:40:00,16.75,16.77,16.75,16.76,48800.0,13.4058,13.4218,13.4058,13.4138,48800.0
2008-04-23 11:50:00,16.76,16.76,16.72,16.73,46000.0,13.4138,13.4138,13.3818,13.3898,46000.0
2008-04-23 12:00:00,16.73,16.73,16.71,16.71,44400.0,13.3898,13.3898,13.3738,13.3738,44400.0
2008-04-23 12:10:00,16.72,16.72,16.71,16.71,24000.0,13.3818,13.3818,13.3738,13.3738,24000.0
2008-04-23 12:20:00,16.7,16.7,16.67,16.68,44400.0,13.3658,13.3658,13.3417,13.3497,44400.0
2008-04-23 12:30:00,16.68,16.68,16.62,16.64,102400.0,13.3497,13.3497,13.3017,13.3177,102400.0
2008-04-23 12:40:00,16.64,16.65,16.64,16.65,44800.0,13.3177,13.3257,13.3177,13.3257,44800.0
2008-04-23 12:50:00,16.64,16.66,16.64,16.65,52400.0,13.3177,13.3337,13.3177,13.3257,52400.0
2008-04-23 13:00:00,16.65,16.66,16.64,16.66,25200.0,13.3257,13.3337,13.3177,13.3337,25200.0
2008-04-23 13:10:00,16.66,16.67,16.65,16.66,16000.0,13.3337,13.3417,13.3257,13.3337,16000.0
2008-04-23 13:20:00,16.66,16.68,16.66,16.68,22800.0,13.3337,13.3497,13.3337,13.3497,22800.0
2008-04-23 13:30:00,16.68,16.69,16.68,16.68,638000.0,13.3497,13.3578,13.3497,13.3497,638000.0
2008-04-23 13:40:00,16.69,16.69,16.66,16.69,99600.0,13.3578,13.3578,13.3337,13.3578,99600.0
2008-04-23 13:50:00,16.7,16.7,16.68,16.69,39600.0,13.3658,13.3658,13.3497,13.3578,39600.0
2008-04-23 14:00:00,16.7,16.7,16.67,16.67,55200.0,13.3658,13.3658,13.3417,13.3417,55200.0
2008-04-23 14:10:00,16.68,16.71,16.68,16.69,123600.0,13.3497,13.3738,13.3497,13.3578,123600.0
2008-04-23 14:20:00,16.69,16.7,16.67,16.68,27600.0,13.3578,13.3658,13.3417,13.3497,27600.0
2008-04-23 14:30:00,16.68,16.7,16.66,16.66,96800.0,13.3497,13.3658,13.3337,13.3337,96800.0
2008-04-23 14:40:00,16.67,16.68,16.67,16.67,71600.0,13.3417,13.3497,13.3417,13.3417,71600.0
2008-04-23 14:50:00,16.67,16.68,16.67,16.68,71200.0,13.3417,13.3497,13.3417,13.3497,71200.0
2008-04-23 15:00:00,16.68,16.7,16.68,16.7,66000.0,13.3497,13.3658,13.3497,13.3658,66000.0
2008-04-23 15:10:00,16.7,16.72,16.7,16.72,38000.0,13.3658,13.3818,13.3658,13.3818,38000.0
2008-04-23 15:20:00,16.71,16.73,16.68,16.69,83600.0,13.3738,13.3898,13.3497,13.3578,83600.0
2008-04-23 15:30:00,16.69,16.71,16.68,16.71,68000.0,13.3578,13.3738,13.3497,13.3738,68000.0
2008-04-23 15:40:00,16.71,16.71,16.68,16.69,98800.0,13.3738,13.3738,13.3497,13.3578,98800.0
2008-04-23 15:50:00,16.69,16.73,16.68,16.71,124000.0,13.3578,13.3898,13.3497,13.3738,124000.0
2008-04-23 16:00:00,16.72,16.72,16.72,16.72,1200.0,13.3818,13.3818,13.3818,13.3818,1200.0
2008-04-23 16:10:00,16.72,16.72,16.72,16.72,0.0,13.3818,13.3818,13.3818,13.3818,0.0
2008-04-24 09:30:00,16.74,16.74,16.66,16.66,88000.0,13.3978,13.3978,13.3337,13.3337,88000.0
2008-04-24 09:40:00,16.65,16.65,16.61,16.61,48400.0,13.3257,13.3257,13.2937,13.2937,48400.0
2008-04-24 09:50:00,16.6,16.64,16.6,16.64,173600.0,13.2857,13.3177,13.2857,13.3177,173600.0
2008-04-24 10:00:00,16.63,16.63,16.54,16.54,158400.0,13.3097,13.3097,13.2377,13.2377,158400.0
2008-04-24 10:10:00,16.54,16.57,16.54,16.56,130000.0,13.2377,13.2617,13.2377,13.2537,130000.0
2008-04-24 10:20:00,16.56,16.56,16.52,16.55,52400.0,13.2537,13.2537,13.2217,13.2457,52400.0
2008-04-24 10:30:00,16.54,16.54,16.51,16.54,27200.0,13.2377,13.2377,13.2137,13.2377,27200.0
2008-04-24 10:40:00,16.54,16.56,16.54,16.55,319600.0,13.2377,13.2537,13.2377,13.2457,319600.0
2008-04-24 10:50:00,16.54,16.56,16.53,16.56,28000.0,13.2377,13.2537,13.2297,13.2537,28000.0
2008-04-24 11:00:00,16.56,16.58,16.56,16.58,66000.0,13.2537,13.2697,13.2537,13.2697,66000.0
2008-04-24 11:10:00,16.57,16.59,16.57,16.59,58800.0,13.2617,13.2777,13.2617,13.2777,58800.0
2008-04-24 11:20:00,16.59,16.61,16.58,16.61,221600.0,13.2777,13.2937,13.2697,13.2937,221600.0
2008-04-24 11:30:00,16.61,16.67,16.61,16.65,225600.0,13.2937,13.3417,13.2937,13.3257,225600.0
2008-04-24 11:40:00,16.65,16.72,16.64,16.71,59600.0,13.3257,13.3818,13.3177,13.3738,59600.0
2008-04-24 11:50:00,16.71,16.72,16.68,16.68,23600.0,13.3738,13.3818,13.3497,13.3497,23600.0
2008-04-24 12:00:00,16.68,16.73,16.68,16.73,33600.0,13.3497,13.3898,13.3497,13.3898,33600.0
2008-04-24 12:10:00,16.72,16.75,16.72,16.73,39600.0,13.3818,13.4058,13.3818,13.3898,39600.0
2008-04-24 12:20:00,16.74,16.74,16.71,16.71,13200.0,13.3978,13.3978,13.3738,13.3738,13200.0
2008-04-24 12:30:00,16.71,16.72,16.71,16.72,27200.0,13.3738,13.3818,13.3738,13.3818,27200.0
2008-04-24 12:40:00,16.72,16.75,16.72,16.73,64800.0,13.3818,13.4058,13.3818,13.3898,64800.0
2008-04-24 12:50:00,16.73,16.74,16.71,16.73,46400.0,13.3898,13.3978,13.3738,13.3898,46400.0
2008-04-24 13:00:00,16.73,16.76,16.73,16.74,460400.0,13.3898,13.4138,13.3898,13.3978,460400.0
2008-04-24 13:10:00,16.74,16.74,16.71,16.73,30400.0,13.3978,13.3978,13.3738,13.3898,30400.0
2008-04-24 13:20:00,16.72,16.73,16.71,16.72,17600.0,13.3818,13.3898,13.3738,13.3818,17600.0
2008-04-24 13:30:00,16.71,16.73,16.69,16.7,19600.0,13.3738,13.3898,13.3578,13.3658,19600.0
2008-04-24 13:40:00,16.72,16.73,16.72,16.72,17200.0,13.3818,13.3898,13.3818,13.3818,17200.0
2008-04-24 13:50:00,16.73,16.75,16.72,16.74,30800.0,13.3898,13.4058,13.3818,13.3978,30800.0
2008-04-24 14:00:00,16.74,16.77,16.74,16.77,47600.0,13.3978,13.4218,13.3978,13.4218,47600.0
2008-04-24 14:10:00,16.77,16.8,16.76,16.79,33600.0,13.4218,13.4458,13.4138,13.4378,33600.0
2008-04-24 14:20:00,16.78,16.79,16.78,16.78,5200.0,13.4298,13.4378,13.4298,13.4298,5200.0
2008-04-24 14:30:00,16.77,16.8,16.77,16.77,94400.0,13.4218,13.4458,13.4218,13.4218,94400.0
2008-04-24 14:40:00,16.78,16.8,16.78,16.79,28000.0,13.4298,13.4458,13.4298,13.4378,28000.0
2008-04-24 14:50:00,16.78,16.78,16.76,16.78,29200.0,13.4298,13.4298,13.4138,13.4298,29200.0
2008-04-24 15:00:00,16.77,16.81,16.77,16.79,38000.0,13.4218,13.4538,13.4218,13.4378,38000.0
2008-04-24 15:10:00,16.8,16.8,16.75,16.75,52000.0,13.4458,13.4458,13.4058,13.4058,52000.0
2008-04-24 15:20:00,16.75,16.77,16.74,16.76,39200.0,13.4058,13.4218,13.3978,13.4138,39200.0
2008-04-24 15:30:00,16.75,16.76,16.74,16.74,64400.0,13.4058,13.4138,13.3978,13.3978,64400.0
2008-04-24 15:40:00,16.74,16.74,16.68,16.69,67600.0,13.3978,13.3978,13.3497,13.3578,67600.0
2008-04-24 15:50:00,16.69,16.73,16.69,16.7,42000.0,13.3578,13.3898,13.3578,13.3658,42000.0
2008-04-24 16:00:00,16.7,16.7,16.7,16.7,400.0,13.3658,13.3658,13.3658,13.3658,400.0
2008-04-24 16:10:00,16.7,16.7,16.7,16.7,0.0,13.3658,13.3658,13.3658,13.3658,0.0
2008-04-25 09:30:00,16.78,16.78,16.72,16.74,188400.0,13.4298,13.4298,13.3818,13.3978,188400.0
2008-04-25 09:40:00,16.73,16.74,16.68,16.68,52400.0,13.3898,13.3978,13.3497,13.3497,52400.0
2008-04-25 09:50:00,16.68,16.69,16.66,16.67,53200.0,13.3497,13.3578,13.3337,13.3417,53200.0
2008-04-25 10:00:00,16.66,16.67,16.63,16.65,50400.0,13.3337,13.3417,13.3097,13.3257,50400.0
2008-04-25 10:10:00,16.65,16.66,16.64,16.66,80800.0,13.3257,13.3337,13.3177,13.3337,80800.0
2008-04-25 10:20:00,16.67,16.68,16.66,16.67,26800.0,13.3417,13.3497,13.3337,13.3417,26800.0
2008-04-25 10:30:00,16.67,16.7,16.64,16.64,73600.0,13.3417,13.3658,13.3177,13.3177,73600.0
2008-04-25 10:40:00,16.65,16.67,16.64,16.65,32000.0,13.3257,13.3417,13.3177,13.3257,32000.0
2008-04-25 10:50:00,16.65,16.68,16.65,16.68,37200.0,13.3257,13.3497,13.3257,13.3497,37200.0
2008-04-25 11:00:00,16.69,16.69,16.66,16.66,22400.0,13.3578,13.3578,13.3337,13.3337,22400.0
2008-04-25 11:10:00,16.67,16.68,16.59,16.6,75200.0,13.3417,13.3497,13.2777,13.2857,75200.0
2008-04-25 11:20:00,16.6,16.61,16.57,16.6,38400.0,13.2857,13.2937,13.2617,13.2857,38400.0
2008-04-25 11:30:00,16.6,16.61,16.6,16.6,54800.0,13.2857,13.2937,13.2857,13.2857,54800.0
2008-04-25 11:40:00,16.6,16.63,16.6,16.63,27600.0,13.2857,13.3097,13.2857,13.3097,27600.0
2008-04-25 11:50:00,16.63,16.65,16.62,16.64,112400.0,13.3097,13.3257,13.3017,13.3177,112400.0
2008-04-25 12:00:00,16.63,16.64,16.61,16.63,42000.0,13.3097,13.3177,13.2937,13.3097,42000.0
2008-04-25 12:10:00,16.63,16.65,16.63,16.64,18400.0,13.3097,13.3257,13.3097,13.3177,18400.0
2008-04-25 12:20:00,16.64,16.64,16.62,16.63,20800.0,13.3177,13.3177,13.3017,13.3097,20800.0
2008-04-25 12:30:00,16.63,16.64,16.61,16.64,20800.0,13.3097,13.3177,13.2937,13.3177,20800.0
2008-04-25 12:40:00,16.63,16.67,16.63,16.66,8400.0,13.3097,13.3417,13.3097,13.3337,8400.0
2008-04-25 12:50:00,16.64,16.65,16.63,16.63,8800.0,13.3177,13.3257,13.3097,13.3097,8800.0
2008-04-25 13:00:00,16.63,16.65,16.63,16.64,8400.0,13.3097,13.3257,13.3097,13.3177,8400.0
2008-04-25 13:10:00,16.64,16.64,16.61,16.61,42000.0,13.3177,13.3177,13.2937,13.2937,42000.0
2008-04-25 13:20:00,16.61,16.62,16.61,16.61,24800.0,13.2937,13.3017,13.2937,13.2937,24800.0
2008-04-25 13:30:00,16.6,16.62,16.6,16.62,19200.0,13.2857,13.3017,13.2857,13.3017,19200.0
2008-04-25 13:40:00,16.62,16.63,16.61,16.63,12400.0,13.3017,13.3097,13.2937,13.3097,12400.0
2008-04-25 13:50:00,16.63,16.66,16.62,16.66,22400.0,13.3097,13.3337,13.3017,13.3337,22400.0
2008-04-25 14:00:00,16.67,16.68,16.66,16.68,14800.0,13.3417,13.3497,13.3337,13.3497,14800.0
2008-04-25 14:10:00,16.66,16.67,16.65,16.66,20000.0,13.3337,13.3417,13.3257,13.3337,20000.0
2008-04-25 14:20:00,16.66,16.67,16.65,16.67,101600.0,13.3337,13.3417,13.3257,13.3417,101600.0
2008-04-25 14:30:00,16.66,16.67,16.66,16.67,32000.0,13.3337,13.3417,13.3337,13.3417,32000.0
2008-04-25 14:40:00,16.67,16.68,16.66,16.66,8800.0,13.3417,13.3497,13.3337,13.3337,8800.0
2008-04-25 14:50:00,16.66,16.68,16.66,16.68,12000.0,13.3337,13.3497,13.3337,13.3497,12000.0
2008-04-25 15:00:00,16.68,16.72,16.67,16.72,40400.0,13.3497,13.3818,13.3417,13.3818,40400.0
2008-04-25 15:10:00,16.73,16.75,16.72,16.74,34800.0,13.3898,13.4058,13.3818,13.3978,34800.0
2008-04-25 15:20:00,16.74,16.76,16.74,16.75,34000.0,13.3978,13.4138,13.3978,13.4058,34000.0
2008-04-25 15:30:00,16.75,16.76,16.75,16.75,36400.0,13.4058,13.4138,13.4058,13.4058,36400.0
2008-04-25 15:40:00,16.74,16.74,16.72,16.74,45200.0,13.3978,13.3978,13.3818,13.3978,45200.0
2008-04-25 15:50:00,16.73,16.76,16.72,16.75,36400.0,13.3898,13.4138,13.3818,13.4058,36400.0
2008-04-28 09:30:00,16.79,16.8,16.76,16.76,84800.0,13.4378,13.4458,13.4138,13.4138,84800.0
2008-04-28 09:40:00,16.76,16.76,16.73,16.75,19200.0,13.4138,13.4138,13.3898,13.4058,19200.0
2008-04-28 09:50:00,16.75,16.8,16.75,16.79,87200.0,13.4058,13.4458,13.4058,13.4378,87200.0
2008-04-28 10:00:00,16.79,16.79,16.76,16.78,29600.0,13.4378,13.4378,13.4138,13.4298,29600.0
2008-04-28 10:10:00,16.78,16.81,16.78,16.81,30000.0,13.4298,13.4538,13.4298,13.4538,30000.0
2008-04-28 10:20:00,16.8,16.81,16.79,16.8,43600.0,13.4458,13.4538,13.4378,13.4458,43600.0
2008-04-28 10:30:00,16.81,16.83,16.81,16.82,28400.0,13.4538,13.4698,13.4538,13.4618,28400.0
2008-04-28 10:40:00,16.82,16.82,16.81,16.81,58800.0,13.4618,13.4618,13.4538,13.4538,58800.0
2008-04-28 10:50:00,16.8,16.82,16.8,16.82,26000.0,13.4458,13.4618,13.4458,13.4618,26000.0
2008-04-28 11:00:00,16.82,16.83,16.81,16.81,110400.0,13.4618,13.4698,13.4538,13.4538,110400.0
2008-04-28 11:10:00,16.81,16.81,16.77,16.78,22000.0,13.4538,13.4538,13.4218,13.4298,22000.0
2008-04-28 11:20:00,16.77,16.78,16.77,16.78,75600.0,13.4218,13.4298,13.4218,13.4298,75600.0
2008-04-28 11:30:00,16.78,16.79,16.78,16.79,18400.0,13.4298,13.4378,13.4298,13.4378,18400.0
2008-04-28 11:40:00,16.79,16.8,16.79,16.8,11200.0,13.4378,13.4458,13.4378,13.4458,11200.0
2008-04-28 11:50:00,16.8,16.81,16.8,16.8,15600.0,13.4458,13.4538,13.4458,13.4458,15600.0
2008-04-28 12:00:00,16.79,16.81,16.79,16.81,28800.0,13.4378,13.4538,13.4378,13.4538,28800.0
2008-04-28 12:10:00,16.81,16.82,16.8,16.81,28000.0,13.4538,13.4618,13.4458,13.4538,28000.0
2008-04-28 12:20:00,16.81,16.81,16.8,16.81,48800.0,13.4538,13.4538,13.4458,13.4538,48800.0
2008-04-28 12:30:00,16.82,16.82,16.8,16.8,19200.0,13.4618,13.4618,13.4458,13.4458,19200.0
2008-04-28 12:40:00,16.81,16.81,16.8,16.81,38400.0,13.4538,13.4538,13.4458,13.4538,38400.0
2008-04-28 12:50:00,16.8,16.81,16.79,16.8,36400.0,13.4458,13.4538,13.4378,13.4458,36400.0
2008-04-28 13:00:00,16.8,16.81,16.8,16.81,15200.0,13.4458,13.4538,13.4458,13.4538,15200.0
2008-04-28 13:10:00,16.81,16.81,16.79,16.8,24000.0,13.4538,13.4538,13.4378,13.4458,24000.0
2008-04-28 13:20:00,16.8,16.8,16.79,16.79,34000.0,13.4458,13.4458,13.4378,13.4378,34000.0
2008-04-28 13:30:00,16.8,16.82,16.8,16.8,12000.0,13.4458,13.4618,13.4458,13.4458,12000.0
2008-04-28 13:40:00,16.8,16.8,16.8,16.8,12400.0,13.4458,13.4458,13.4458,13.4458,12400.0
2008-04-28 13:50:00,16.8,16.81,16.8,16.8,5200.0,13.4458,13.4538,13.4458,13.4458,5200.0
2008-04-28 14:00:00,16.81,16.81,16.8,16.81,38400.0,13.4538,13.4538,13.4458,13.4538,38400.0
2008-04-28 14:10:00,16.81,16.81,16.78,16.79,20800.0,13.4538,13.4538,13.4298,13.4378,20800.0
2008-04-28 14:20:00,16.79,16.8,16.78,16.78,50400.0,13.4378,13.4458,13.4298,13.4298,50400.0
2008-04-28 14:30:00,16.78,16.8,16.78,16.8,38000.0,13.4298,13.4458,13.4298,13.4458,38000.0
2008-04-28 14:40:00,16.8,16.81,16.78,16.78,55600.0,13.4458,13.4538,13.4298,13.4298,55600.0
2008-04-28 14:50:00,16.78,16.79,16.78,16.79,62800.0,13.4298,13.4378,13.4298,13.4378,62800.0
2008-04-28 15:00:00,16.8,16.81,16.79,16.79,56000.0,13.4458,13.4538,13.4378,13.4378,56000.0
2008-04-28 15:10:00,16.8,16.82,16.8,16.81,24000.0,13.4458,13.4618,13.4458,13.4538,24000.0
2008-04-28 15:20:00,16.81,16.81,16.78,16.78,22000.0,13.4538,13.4538,13.4298,13.4298,22000.0
2008-04-28 15:30:00,16.77,16.77,16.75,16.77,44400.0,13.4218,13.4218,13.4058,13.4218,44400.0
2008-04-28 15:40:00,16.76,16.77,16.75,16.75,92400.0,13.4138,13.4218,13.4058,13.4058,92400.0
2008-04-28 15:50:00,16.75,16.75,16.72,16.75,187600.0,13.4058,13.4058,13.3818,13.4058,187600.0
2008-04-29 09:30:00,16.72,16.73,16.7,16.72,34000.0,13.3818,13.3898,13.3658,13.3818,34000.0
2008-04-29 09:40:00,16.73,16.73,16.7,16.72,47600.0,13.3898,13.3898,13.3658,13.3818,47600.0
2008-04-29 09:50:00,16.71,16.72,16.7,16.71,11200.0,13.3738,13.3818,13.3658,13.3738,11200.0
2008-04-29 10:00:00,16.71,16.74,16.71,16.72,88800.0,13.3738,13.3978,13.3738,13.3818,88800.0
2008-04-29 10:10:00,16.72,16.72,16.68,16.68,42000.0,13.3818,13.3818,13.3497,13.3497,42000.0
2008-04-29 10:20:00,16.67,16.67,16.66,16.66,39600.0,13.3417,13.3417,13.3337,13.3337,39600.0
2008-04-29 10:30:00,16.65,16.67,16.65,16.67,40000.0,13.3257,13.3417,13.3257,13.3417,40000.0
2008-04-29 10:40:00,16.66,16.67,16.63,16.64,38400.0,13.3337,13.3417,13.3097,13.3177,38400.0
2008-04-29 10:50:00,16.63,16.65,16.63,16.65,8800.0,13.3097,13.3257,13.3097,13.3257,8800.0
2008-04-29 11:00:00,16.65,16.66,16.64,16.66,15600.0,13.3257,13.3337,13.3177,13.3337,15600.0
2008-04-29 11:10:00,16.66,16.66,16.64,16.66,42000.0,13.3337,13.3337,13.3177,13.3337,42000.0
2008-04-29 11:20:00,16.66,16.68,16.66,16.68,55600.0,13.3337,13.3497,13.3337,13.3497,55600.0
2008-04-29 11:30:00,16.68,16.68,16.67,16.67,40000.0,13.3497,13.3497,13.3417,13.3417,40000.0
2008-04-29 11:40:00,16.67,16.67,16.65,16.65,37200.0,13.3417,13.3417,13.3257,13.3257,37200.0
2008-04-29 11:50:00,16.65,16.66,16.64,16.65,52400.0,13.3257,13.3337,13.3177,13.3257,52400.0
2008-04-29 12:00:00,16.65,16.66,16.65,16.65,85200.0,13.3257,13.3337,13.3257,13.3257,85200.0
2008-04-29 12:10:00,16.65,16.65,16.64,16.64,40800.0,13.3257,13.3257,13.3177,13.3177,40800.0
2008-04-29 12:20:00,16.64,16.67,16.64,16.67,39600.0,13.3177,13.3417,13.3177,13.3417,39600.0
2008-04-29 12:30:00,16.67,16.68,16.67,16.68,53200.0,13.3417,13.3497,13.3417,13.3497,53200.0
2008-04-29 12:40:00,16.68,16.68,16.67,16.67,37600.0,13.3497,13.3497,13.3417,13.3417,37600.0
2008-04-29 12:50:00,16.67,16.68,16.67,16.67,104800.0,13.3417,13.3497,13.3417,13.3417,104800.0
2008-04-29 13:00:00,16.67,16.68,16.66,16.68,102400.0,13.3417,13.3497,13.3337,13.3497,102400.0
2008-04-29 13:10:00,16.68,16.7,16.68,16.7,112400.0,13.3497,13.3658,13.3497,13.3658,112400.0
2008-04-29 13:20:00,16.7,16.71,16.69,16.7,89600.0,13.3658,13.3738,13.3578,13.3658,89600.0
2008-04-29 13:30:00,16.7,16.72,16.7,16.72,70000.0,13.3658,13.3818,13.3658,13.3818,70000.0
2008-04-29 13:40:00,16.72,16.73,16.69,16.7,85200.0,13.3818,13.3898,13.3578,13.3658,85200.0
2008-04-29 13:50:00,16.7,16.7,16.69,16.7,76800.0,13.3658,13.3658,13.3578,13.3658,76800.0
2008-04-29 14:00:00,16.7,16.71,16.7,16.7,113200.0,13.3658,13.3738,13.3658,13.3658,113200.0
2008-04-29 14:10:00,16.7,16.72,16.68,16.7,138000.0,13.3658,13.3818,13.3497,13.3658,138000.0
2008-04-29 14:20:00,16.71,16.72,16.7,16.7,40400.0,13.3738,13.3818,13.3658,13.3658,40400.0
2008-04-29 14:30:00,16.7,16.71,16.69,16.69,59600.0,13.3658,13.3738,13.3578,13.3578,59600.0
2008-04-29 14:40:00,16.69,16.74,16.69,16.74,40800.0,13.3578,13.3978,13.3578,13.3978,40800.0
2008-04-29 14:50:00,16.73,16.75,16.73,16.74,88400.0,13.3898,13.4058,13.3898,13.3978,88400.0
2008-04-29 15:00:00,16.74,16.74,16.72,16.74,56800.0,13.3978,13.3978,13.3818,13.3978,56800.0
2008-04-29 15:10:00,16.74,16.74,16.73,16.73,86400.0,13.3978,13.3978,13.3898,13.3898,86400.0
2008-04-29 15:20:00,16.73,16.73,16.68,16.68,88000.0,13.3898,13.3898,13.3497,13.3497,88000.0
2008-04-29 15:30:00,16.68,16.71,16.68,16.7,72800.0,13.3497,13.3738,13.3497,13.3658,72800.0
2008-04-29 15:40:00,16.7,16.7,16.68,16.68,75200.0,13.3658,13.3658,13.3497,13.3497,75200.0
2008-04-29 15:50:00,16.68,16.68,16.66,16.67,261600.0,13.3497,13.3497,13.3337,13.3417,261600.0
2008-04-29 16:00:00,16.67,16.67,16.65,16.65,16000.0,13.3417,13.3417,13.3257,13.3257,16000.0
2008-04-29 16:10:00,16.66,16.66,16.66,16.66,12000.0,13.3337,13.3337,13.3337,13.3337,12000.0
2008-04-30 09:30:00,16.73,16.74,16.68,16.72,84800.0,13.3898,13.3978,13.3497,13.3818,84800.0
2008-04-30 09:40:00,16.72,16.76,16.72,16.75,139200.0,13.3818,13.4138,13.3818,13.4058,139200.0
2008-04-30 09:50:00,16.75,16.77,16.74,16.74,126800.0,13.4058,13.4218,13.3978,13.3978,126800.0
2008-04-30 10:00:00,16.73,16.75,16.73,16.75,119200.0,13.3898,13.4058,13.3898,13.4058,119200.0
2008-04-30 10:10:00,16.75,16.76,16.73,16.74,94400.0,13.4058,13.4138,13.3898,13.3978,94400.0
2008-04-30 10:20:00,16.74,16.75,16.74,16.75,76800.0,13.3978,13.4058,13.3978,13.4058,76800.0
2008-04-30 10:30:00,16.75,16.76,16.75,16.75,155600.0,13.4058,13.4138,13.4058,13.4058,155600.0
2008-04-30 10:40:00,16.75,16.76,16.74,16.75,29600.0,13.4058,13.4138,13.3978,13.4058,29600.0
2008-04-30 10:50:00,16.75,16.77,16.74,16.74,34000.0,13.4058,13.4218,13.3978,13.3978,34000.0
2008-04-30 11:00:00,16.74,16.78,16.74,16.78,41200.0,13.3978,13.4298,13.3978,13.4298,41200.0
2008-04-30 11:10:00,16.78,16.78,16.77,16.78,22800.0,13.4298,13.4298,13.4218,13.4298,22800.0
2008-04-30 11:20:00,16.78,16.78,16.77,16.77,65200.0,13.4298,13.4298,13.4218,13.4218,65200.0
2008-04-30 11:30:00,16.77,16.78,16.75,16.76,354000.0,13.4218,13.4298,13.4058,13.4138,354000.0
2008-04-30 11:40:00,16.76,16.76,16.74,16.75,154800.0,13.4138,13.4138,13.3978,13.4058,154800.0
2008-04-30 11:50:00,16.75,16.76,16.75,16.76,50400.0,13.4058,13.4138,13.4058,13.4138,50400.0
2008-04-30 12:00:00,16.76,16.77,16.75,16.75,145600.0,13.4138,13.4218,13.4058,13.4058,145600.0
2008-04-30 12:10:00,16.75,16.75,16.73,16.73,150400.0,13.4058,13.4058,13.3898,13.3898,150400.0
2008-04-30 12:20:00,16.73,16.74,16.72,16.72,66800.0,13.3898,13.3978,13.3818,13.3818,66800.0
2008-04-30 12:30:00,16.72,16.73,16.72,16.73,42400.0,13.3818,13.3898,13.3818,13.3898,42400.0
2008-04-30 12:40:00,16.72,16.73,16.71,16.72,80800.0,13.3818,13.3898,13.3738,13.3818,80800.0
2008-04-30 12:50:00,16.72,16.73,16.72,16.73,56800.0,13.3818,13.3898,13.3818,13.3898,56800.0
2008-04-30 13:00:00,16.73,16.74,16.73,16.74,67200.0,13.3898,13.3978,13.3898,13.3978,67200.0
2008-04-30 13:10:00,16.74,16.75,16.74,16.74,49200.0,13.3978,13.4058,13.3978,13.3978,49200.0
2008-04-30 13:20:00,16.74,16.75,16.74,16.74,18000.0,13.3978,13.4058,13.3978,13.3978,18000.0
2008-04-30 13:30:00,16.74,16.75,16.74,16.75,26000.0,13.3978,13.4058,13.3978,13.4058,26000.0
2008-04-30 13:40:00,16.75,16.75,16.74,16.74,12400.0,13.4058,13.4058,13.3978,13.3978,12400.0
2008-04-30 13:50:00,16.73,16.75,16.73,16.73,72000.0,13.3898,13.4058,13.3898,13.3898,72000.0
2008-04-30 14:00:00,16.73,16.77,16.73,16.77,183600.0,13.3898,13.4218,13.3898,13.4218,183600.0
2008-04-30 14:10:00,16.78,16.84,16.71,16.82,458000.0,13.4298,13.4778,13.3738,13.4618,458000.0
2008-04-30 14:20:00,16.81,16.81,16.75,16.79,284800.0,13.4538,13.4538,13.4058,13.4378,284800.0
2008-04-30 14:30:00,16.79,16.82,16.77,16.79,203200.0,13.4378,13.4618,13.4218,13.4378,203200.0
2008-04-30 14:40:00,16.8,16.83,16.78,16.78,72800.0,13.4458,13.4698,13.4298,13.4298,72800.0
2008-04-30 14:50:00,16.79,16.79,16.71,16.71,121600.0,13.4378,13.4378,13.3738,13.3738,121600.0
2008-04-30 15:00:00,16.71,16.71,16.67,16.69,177600.0,13.3738,13.3738,13.3417,13.3578,177600.0
2008-04-30 15:10:00,16.69,16.7,16.61,16.66,354800.0,13.3578,13.3658,13.2937,13.3337,354800.0
2008-04-30 15:20:00,16.66,16.68,16.62,16.62,86400.0,13.3337,13.3497,13.3017,13.3017,86400.0
2008-04-30 15:30:00,16.62,16.67,16.62,16.65,255200.0,13.3017,13.3417,13.3017,13.3257,255200.0
2008-04-30 15:40:00,16.66,16.68,16.63,16.66,186000.0,13.3337,13.3497,13.3097,13.3337,186000.0
2008-04-30 15:50:00,16.65,16.65,16.6,16.61,162800.0,13.3257,13.3257,13.2857,13.2937,162800.0
2008-04-30 16:00:00,16.59,16.61,16.59,16.61,42800.0,13.2777,13.2937,13.2777,13.2937,42800.0
2008-04-30 16:10:00,16.61,16.61,16.61,16.61,0.0,13.2937,13.2937,13.2937,13.2937,0.0
2008-05-01 09:30:00,16.6,16.61,16.54,16.56,86800.0,13.2857,13.2937,13.2377,13.2537,86800.0
2008-05-01 09:40:00,16.56,16.6,16.56,16.58,56400.0,13.2537,13.2857,13.2537,13.2697,56400.0
2008-05-01 09:50:00,16.58,16.61,16.58,16.59,125200.0,13.2697,13.2937,13.2697,13.2777,125200.0
2008-05-01 10:00:00,16.59,16.64,16.59,16.61,200000.0,13.2777,13.3177,13.2777,13.2937,200000.0
2008-05-01 10:10:00,16.62,16.63,16.59,16.6,47600.0,13.3017,13.3097,13.2777,13.2857,47600.0
2008-05-01 10:20:00,16.59,16.63,16.59,16.63,40800.0,13.2777,13.3097,13.2777,13.3097,40800.0
2008-05-01 10:30:00,16.63,16.63,16.58,16.58,16000.0,13.3097,13.3097,13.2697,13.2697,16000.0
2008-05-01 10:40:00,16.59,16.59,16.58,16.59,38800.0,13.2777,13.2777,13.2697,13.2777,38800.0
2008-05-01 10:50:00,16.59,16.61,16.59,16.61,52000.0,13.2777,13.2937,13.2777,13.2937,52000.0
2008-05-01 11:00:00,16.61,16.63,16.6,16.63,127600.0,13.2937,13.3097,13.2857,13.3097,127600.0
2008-05-01 11:10:00,16.63,16.63,16.61,16.62,56800.0,13.3097,13.3097,13.2937,13.3017,56800.0
2008-05-01 11:20:00,16.62,16.63,16.61,16.62,80800.0,13.3017,13.3097,13.2937,13.3017,80800.0
2008-05-01 11:30:00,16.62,16.63,16.61,16.62,49200.0,13.3017,13.3097,13.2937,13.3017,49200.0
2008-05-01 11:40:00,16.62,16.63,16.61,16.63,45200.0,13.3017,13.3097,13.2937,13.3097,45200.0
2008-05-01 11:50:00,16.63,16.64,16.61,16.62,34800.0,13.3097,13.3177,13.2937,13.3017,34800.0
2008-05-01 12:00:00,16.61,16.62,16.61,16.62,24400.0,13.2937,13.3017,13.2937,13.3017,24400.0
2008-05-01 12:10:00,16.63,16.66,16.62,16.66,57600.0,13.3097,13.3337,13.3017,13.3337,57600.0
2008-05-01 12:20:00,16.65,16.65,16.64,16.64,16800.0,13.3257,13.3257,13.3177,13.3177,16800.0
2008-05-01 12:30:00,16.64,16.7,16.64,16.69,209600.0,13.3177,13.3658,13.3177,13.3578,209600.0
2008-05-01 12:40:00,16.7,16.7,16.69,16.69,122800.0,13.3658,13.3658,13.3578,13.3578,122800.0
2008-05-01 12:50:00,16.71,16.75,16.7,16.74,113600.0,13.3738,13.4058,13.3658,13.3978,113600.0
2008-05-01 13:00:00,16.74,16.74,16.71,16.73,335200.0,13.3978,13.3978,13.3738,13.3898,335200.0
2008-05-01 13:10:00,16.73,16.79,16.73,16.78,150000.0,13.3898,13.4378,13.3898,13.4298,150000.0
2008-05-01 13:20:00,16.79,16.79,16.75,16.76,47600.0,13.4378,13.4378,13.4058,13.4138,47600.0
2008-05-01 13:30:00,16.76,16.77,16.75,16.76,30400.0,13.4138,13.4218,13.4058,13.4138,30400.0
2008-05-01 13:40:00,16.76,16.76,16.74,16.74,86400.0,13.4138,13.4138,13.3978,13.3978,86400.0
2008-05-01 13:50:00,16.74,16.75,16.73,16.73,64000.0,13.3978,13.4058,13.3898,13.3898,64000.0
2008-05-01 14:00:00,16.73,16.75,16.72,16.75,158000.0,13.3898,13.4058,13.3818,13.4058,158000.0
2008-05-01 14:10:00,16.75,16.75,16.74,16.75,84000.0,13.4058,13.4058,13.3978,13.4058,84000.0
2008-05-01 14:20:00,16.75,16.77,16.75,16.75,68400.0,13.4058,13.4218,13.4058,13.4058,68400.0
2008-05-01 14:30:00,16.75,16.79,16.75,16.78,215200.0,13.4058,13.4378,13.4058,13.4298,215200.0
2008-05-01 14:40:00,16.78,16.81,16.78,16.8,153200.0,13.4298,13.4538,13.4298,13.4458,153200.0
2008-05-01 14:50:00,16.81,16.81,16.77,16.77,64000.0,13.4538,13.4538,13.4218,13.4218,64000.0
2008-05-01 15:00:00,16.77,16.78,16.76,16.77,152800.0,13.4218,13.4298,13.4138,13.4218,152800.0
2008-05-01 15:10:00,16.77,16.8,16.76,16.79,81600.0,13.4218,13.4458,13.4138,13.4378,81600.0
2008-05-01 15:20:00,16.79,16.8,16.77,16.79,122000.0,13.4378,13.4458,13.4218,13.4378,122000.0
2008-05-01 15:30:00,16.78,16.79,16.75,16.76,82800.0,13.4298,13.4378,13.4058,13.4138,82800.0
2008-05-01 15:40:00,16.76,16.78,16.75,16.78,70000.0,13.4138,13.4298,13.4058,13.4298,70000.0
2008-05-01 15:50:00,16.78,16.82,16.78,16.82,143200.0,13.4298,13.4618,13.4298,13.4618,143200.0
2008-05-01 16:00:00,16.84,16.84,16.82,16.84,6400.0,13.4778,13.4778,13.4618,13.4778,6400.0
2008-05-01 16:10:00,16.84,16.84,16.84,16.84,0.0,13.4778,13.4778,13.4778,13.4778,0.0
2008-05-02 09:30:00,16.99,16.99,16.9,16.9,358400.0,13.5979,13.5979,13.5258,13.5258,358400.0
2008-05-02 09:40:00,16.9,16.91,16.89,16.91,262800.0,13.5258,13.5338,13.5178,13.5338,262800.0
2008-05-02 09:50:00,16.91,16.92,16.9,16.91,94800.0,13.5338,13.5418,13.5258,13.5338,94800.0
2008-05-02 10:00:00,16.91,16.95,16.91,16.94,36400.0,13.5338,13.5658,13.5338,13.5578,36400.0
2008-05-02 10:10:00,16.93,16.93,16.91,16.91,96400.0,13.5498,13.5498,13.5338,13.5338,96400.0
2008-05-02 10:20:00,16.92,16.92,16.86,16.87,69600.0,13.5418,13.5418,13.4938,13.5018,69600.0
2008-05-02 10:30:00,16.86,16.89,16.85,16.85,34000.0,13.4938,13.5178,13.4858,13.4858,34000.0
2008-05-02 10:40:00,16.85,16.87,16.85,16.86,43200.0,13.4858,13.5018,13.4858,13.4938,43200.0
2008-05-02 10:50:00,16.86,16.86,16.84,16.85,34800.0,13.4938,13.4938,13.4778,13.4858,34800.0
2008-05-02 11:00:00,16.85,16.89,16.85,16.88,53200.0,13.4858,13.5178,13.4858,13.5098,53200.0
2008-05-02 11:10:00,16.88,16.9,16.88,16.88,85200.0,13.5098,13.5258,13.5098,13.5098,85200.0
2008-05-02 11:20:00,16.88,16.88,16.86,16.87,37600.0,13.5098,13.5098,13.4938,13.5018,37600.0
2008-05-02 11:30:00,16.87,16.89,16.86,16.86,54800.0,13.5018,13.5178,13.4938,13.4938,54800.0
2008-05-02 11:40:00,16.86,16.89,16.86,16.88,94400.0,13.4938,13.5178,13.4938,13.5098,94400.0
2008-05-02 11:50:00,16.88,16.89,16.88,16.88,91200.0,13.5098,13.5178,13.5098,13.5098,91200.0
2008-05-02 12:00:00,16.87,16.87,16.84,16.85,104400.0,13.5018,13.5018,13.4778,13.4858,104400.0
2008-05-02 12:10:00,16.85,16.86,16.84,16.84,32000.0,13.4858,13.4938,13.4778,13.4778,32000.0
2008-05-02 12:20:00,16.85,16.85,16.84,16.85,25200.0,13.4858,13.4858,13.4778,13.4858,25200.0
2008-05-02 12:30:00,16.85,16.85,16.82,16.83,67600.0,13.4858,13.4858,13.4618,13.4698,67600.0
2008-05-02 12:40:00,16.83,16.83,16.82,16.82,68800.0,13.4698,13.4698,13.4618,13.4618,68800.0
2008-05-02 12:50:00,16.82,16.84,16.82,16.83,294800.0,13.4618,13.4778,13.4618,13.4698,294800.0
2008-05-02 13:00:00,16.83,16.84,16.78,16.79,52400.0,13.4698,13.4778,13.4298,13.4378,52400.0
2008-05-02 13:10:00,16.79,16.8,16.77,16.8,15200.0,13.4378,13.4458,13.4218,13.4458,15200.0
2008-05-02 13:20:00,16.79,16.82,16.79,16.82,13600.0,13.4378,13.4618,13.4378,13.4618,13600.0
2008-05-02 13:30:00,16.81,16.82,16.8,16.8,46000.0,13.4538,13.4618,13.4458,13.4458,46000.0
2008-05-02 13:40:00,16.8,16.84,16.8,16.83,29200.0,13.4458,13.4778,13.4458,13.4698,29200.0
2008-05-02 13:50:00,16.83,16.84,16.82,16.82,27600.0,13.4698,13.4778,13.4618,13.4618,27600.0
2008-05-02 14:00:00,16.82,16.84,16.77,16.78,29200.0,13.4618,13.4778,13.4218,13.4298,29200.0
2008-05-02 14:10:00,16.78,16.82,16.78,16.79,38400.0,13.4298,13.4618,13.4298,13.4378,38400.0
2008-05-02 14:20:00,16.8,16.81,16.79,16.8,61600.0,13.4458,13.4538,13.4378,13.4458,61600.0
2008-05-02 14:30:00,16.79,16.83,16.79,16.82,66000.0,13.4378,13.4698,13.4378,13.4618,66000.0
2008-05-02 14:40:00,16.82,16.83,16.8,16.83,44400.0,13.4618,13.4698,13.4458,13.4698,44400.0
2008-05-02 14:50:00,16.83,16.83,16.8,16.8,36800.0,13.4698,13.4698,13.4458,13.4458,36800.0
2008-05-02 15:00:00,16.8,16.81,16.79,16.81,32400.0,13.4458,13.4538,13.4378,13.4538,32400.0
2008-05-02 15:10:00,16.81,16.85,16.81,16.84,65200.0,13.4538,13.4858,13.4538,13.4778,65200.0
2008-05-02 15:20:00,16.84,16.86,16.83,16.84,148000.0,13.4778,13.4938,13.4698,13.4778,148000.0
2008-05-02 15:30:00,16.84,16.85,16.83,16.85,107600.0,13.4778,13.4858,13.4698,13.4858,107600.0
2008-05-02 15:40:00,16.85,16.85,16.82,16.83,147600.0,13.4858,13.4858,13.4618,13.4698,147600.0
2008-05-02 15:50:00,16.83,16.86,16.82,16.86,236400.0,13.4698,13.4938,13.4618,13.4938,236400.0
2008-05-05 09:30:00,16.8,16.86,16.8,16.84,113600.0,13.4458,13.4938,13.4458,13.4778,113600.0
2008-05-05 09:40:00,16.84,16.88,16.84,16.88,134800.0,13.4778,13.5098,13.4778,13.5098,134800.0
2008-05-05 09:50:00,16.88,16.9,16.88,16.89,70400.0,13.5098,13.5258,13.5098,13.5178,70400.0
2008-05-05 10:00:00,16.89,16.92,16.87,16.92,202000.0,13.5178,13.5418,13.5018,13.5418,202000.0
2008-05-05 10:10:00,16.92,16.92,16.88,16.88,100400.0,13.5418,13.5418,13.5098,13.5098,100400.0
2008-05-05 10:20:00,16.88,16.89,16.86,16.86,159600.0,13.5098,13.5178,13.4938,13.4938,159600.0
2008-05-05 10:30:00,16.86,16.87,16.85,16.86,76000.0,13.4938,13.5018,13.4858,13.4938,76000.0
2008-05-05 10:40:00,16.86,16.87,16.85,16.87,307600.0,13.4938,13.5018,13.4858,13.5018,307600.0
2008-05-05 10:50:00,16.86,16.87,16.82,16.82,102400.0,13.4938,13.5018,13.4618,13.4618,102400.0
2008-05-05 11:00:00,16.82,16.84,16.81,16.82,90800.0,13.4618,13.4778,13.4538,13.4618,90800.0
2008-05-05 11:10:00,16.83,16.84,16.83,16.84,45200.0,13.4698,13.4778,13.4698,13.4778,45200.0
2008-05-05 11:20:00,16.84,16.85,16.84,16.84,32000.0,13.4778,13.4858,13.4778,13.4778,32000.0
2008-05-05 11:30:00,16.84,16.86,16.84,16.84,138800.0,13.4778,13.4938,13.4778,13.4778,138800.0
2008-05-05 11:40:00,16.84,16.85,16.84,16.84,38800.0,13.4778,13.4858,13.4778,13.4778,38800.0
2008-05-05 11:50:00,16.84,16.86,16.84,16.85,41200.0,13.4778,13.4938,13.4778,13.4858,41200.0
2008-05-05 12:00:00,16.85,16.86,16.84,16.84,26400.0,13.4858,13.4938,13.4778,13.4778,26400.0
2008-05-05 12:10:00,16.85,16.85,16.84,16.85,39200.0,13.4858,13.4858,13.4778,13.4858,39200.0
2008-05-05 12:20:00,16.85,16.85,16.82,16.84,24400.0,13.4858,13.4858,13.4618,13.4778,24400.0
2008-05-05 12:30:00,16.83,16.86,16.83,16.85,87600.0,13.4698,13.4938,13.4698,13.4858,87600.0
2008-05-05 12:40:00,16.85,16.85,16.84,16.85,31600.0,13.4858,13.4858,13.4778,13.4858,31600.0
2008-05-05 12:50:00,16.86,16.86,16.84,16.85,37600.0,13.4938,13.4938,13.4778,13.4858,37600.0
2008-05-05 13:00:00,16.85,16.86,16.84,16.85,96800.0,13.4858,13.4938,13.4778,13.4858,96800.0
2008-05-05 13:10:00,16.85,16.85,16.83,16.83,30400.0,13.4858,13.4858,13.4698,13.4698,30400.0
2008-05-05 13:20:00,16.83,16.83,16.81,16.82,32800.0,13.4698,13.4698,13.4538,13.4618,32800.0
2008-05-05 13:30:00,16.82,16.84,16.82,16.83,20800.0,13.4618,13.4778,13.4618,13.4698,20800.0
2008-05-05 13:40:00,16.83,16.83,16.8,16.8,16800.0,13.4698,13.4698,13.4458,13.4458,16800.0
2008-05-05 13:50:00,16.8,16.81,16.8,16.8,13200.0,13.4458,13.4538,13.4458,13.4458,13200.0
2008-05-05 14:00:00,16.8,16.82,16.8,16.82,4800.0,13.4458,13.4618,13.4458,13.4618,4800.0
2008-05-05 14:10:00,16.81,16.81,16.79,16.81,22400.0,13.4538,13.4538,13.4378,13.4538,22400.0
2008-05-05 14:20:00,16.82,16.83,16.81,16.82,88000.0,13.4618,13.4698,13.4538,13.4618,88000.0
2008-05-05 14:30:00,16.82,16.83,16.81,16.81,72000.0,13.4618,13.4698,13.4538,13.4538,72000.0
2008-05-05 14:40:00,16.81,16.83,16.81,16.83,44400.0,13.4538,13.4698,13.4538,13.4698,44400.0
2008-05-05 14:50:00,16.83,16.84,16.81,16.81,74800.0,13.4698,13.4778,13.4538,13.4538,74800.0
2008-05-05 15:00:00,16.82,16.84,16.82,16.83,42800.0,13.4618,13.4778,13.4618,13.4698,42800.0
2008-05-05 15:10:00,16.83,16.84,16.82,16.83,86400.0,13.4698,13.4778,13.4618,13.4698,86400.0
2008-05-05 15:20:00,16.83,16.84,16.83,16.83,70400.0,13.4698,13.4778,13.4698,13.4698,70400.0
2008-05-05 15:30:00,16.84,16.84,16.82,16.82,86000.0,13.4778,13.4778,13.4618,13.4618,86000.0
2008-05-05 15:40:00,16.82,16.83,16.81,16.81,172000.0,13.4618,13.4698,13.4538,13.4538,172000.0
2008-05-05 15:50:00,16.81,16.84,16.81,16.84,137600.0,13.4538,13.4778,13.4538,13.4778,137600.0
2008-05-06 09:30:00,16.77,16.79,16.74,16.76,196800.0,13.4218,13.4378,13.3978,13.4138,196800.0
2008-05-06 09:40:00,16.76,16.8,16.76,16.76,65600.0,13.4138,13.4458,13.4138,13.4138,65600.0
2008-05-06 09:50:00,16.77,16.78,16.76,16.78,52400.0,13.4218,13.4298,13.4138,13.4298,52400.0
2008-05-06 10:00:00,16.78,16.8,16.78,16.8,22800.0,13.4298,13.4458,13.4298,13.4458,22800.0
2008-05-06 10:10:00,16.81,16.82,16.79,16.82,28400.0,13.4538,13.4618,13.4378,13.4618,28400.0
2008-05-06 10:20:00,16.83,16.83,16.81,16.81,12800.0,13.4698,13.4698,13.4538,13.4538,12800.0
2008-05-06 10:30:00,16.81,16.81,16.8,16.81,20000.0,13.4538,13.4538,13.4458,13.4538,20000.0
2008-05-06 10:40:00,16.81,16.84,16.81,16.84,150400.0,13.4538,13.4778,13.4538,13.4778,150400.0
2008-05-06 10:50:00,16.84,16.86,16.83,16.86,41600.0,13.4778,13.4938,13.4698,13.4938,41600.0
2008-05-06 11:00:00,16.86,16.87,16.84,16.85,68000.0,13.4938,13.5018,13.4778,13.4858,68000.0
2008-05-06 11:10:00,16.85,16.86,16.84,16.84,56400.0,13.4858,13.4938,13.4778,13.4778,56400.0
2008-05-06 11:20:00,16.84,16.85,16.83,16.85,32800.0,13.4778,13.4858,13.4698,13.4858,32800.0
2008-05-06 11:30:00,16.84,16.85,16.83,16.84,41200.0,13.4778,13.4858,13.4698,13.4778,41200.0
2008-05-06 11:40:00,16.84,16.84,16.82,16.84,30000.0,13.4778,13.4778,13.4618,13.4778,30000.0
2008-05-06 11:50:00,16.85,16.87,16.85,16.87,34000.0,13.4858,13.5018,13.4858,13.5018,34000.0
2008-05-06 12:00:00,16.87,16.91,16.87,16.91,50800.0,13.5018,13.5338,13.5018,13.5338,50800.0
2008-05-06 12:10:00,16.91,16.93,16.9,16.92,60800.0,13.5338,13.5498,13.5258,13.5418,60800.0
2008-05-06 12:20:00,16.92,16.94,16.92,16.93,54800.0,13.5418,13.5578,13.5418,13.5498,54800.0
2008-05-06 12:30:00,16.93,16.93,16.91,16.92,88400.0,13.5498,13.5498,13.5338,13.5418,88400.0
2008-05-06 12:40:00,16.92,16.93,16.92,16.93,56400.0,13.5418,13.5498,13.5418,13.5498,56400.0
2008-05-06 12:50:00,16.93,16.97,16.93,16.96,73600.0,13.5498,13.5818,13.5498,13.5738,73600.0
2008-05-06 13:00:00,16.96,16.96,16.95,16.96,85200.0,13.5738,13.5738,13.5658,13.5738,85200.0
2008-05-06 13:10:00,16.96,16.97,16.95,16.96,110800.0,13.5738,13.5818,13.5658,13.5738,110800.0
2008-05-06 13:20:00,16.97,16.97,16.95,16.95,78000.0,13.5818,13.5818,13.5658,13.5658,78000.0
2008-05-06 13:30:00,16.95,16.96,16.94,16.96,91600.0,13.5658,13.5738,13.5578,13.5738,91600.0
2008-05-06 13:40:00,16.96,16.97,16.94,16.95,240000.0,13.5738,13.5818,13.5578,13.5658,240000.0
2008-05-06 13:50:00,16.95,16.97,16.95,16.96,178800.0,13.5658,13.5818,13.5658,13.5738,178800.0
2008-05-06 14:00:00,16.96,16.96,16.92,16.93,175600.0,13.5738,13.5738,13.5418,13.5498,175600.0
2008-05-06 14:10:00,16.93,16.93,16.92,16.93,120400.0,13.5498,13.5498,13.5418,13.5498,120400.0
2008-05-06 14:20:00,16.93,16.95,16.92,16.94,54000.0,13.5498,13.5658,13.5418,13.5578,54000.0
2008-05-06 14:30:00,16.94,16.96,16.94,16.94,80800.0,13.5578,13.5738,13.5578,13.5578,80800.0
2008-05-06 14:40:00,16.94,16.97,16.93,16.97,136000.0,13.5578,13.5818,13.5498,13.5818,136000.0
2008-05-06 14:50:00,16.97,16.99,16.97,16.99,109600.0,13.5818,13.5979,13.5818,13.5979,109600.0
2008-05-06 15:00:00,16.99,17.01,16.98,17.01,93600.0,13.5979,13.6139,13.5899,13.6139,93600.0
2008-05-06 15:10:00,17.01,17.02,17.0,17.0,79200.0,13.6139,13.6219,13.6059,13.6059,79200.0
2008-05-06 15:20:00,17.0,17.01,16.99,16.99,72400.0,13.6059,13.6139,13.5979,13.5979,72400.0
2008-05-06 15:30:00,16.99,17.03,16.99,17.02,184800.0,13.5979,13.6299,13.5979,13.6219,184800.0
2008-05-06 15:40:00,17.02,17.02,16.98,16.98,434800.0,13.6219,13.6219,13.5899,13.5899,434800.0
2008-05-06 15:50:00,16.98,16.99,16.97,16.98,360400.0,13.5899,13.5979,13.5818,13.5899,360400.0
2008-05-06 16:00:00,16.98,16.98,16.97,16.98,6800.0,13.5899,13.5899,13.5818,13.5899,6800.0
2008-05-06 16:10:00,16.98,16.98,16.98,16.98,0.0,13.5899,13.5899,13.5899,13.5899,0.0
2008-05-07 09:30:00,17.0,17.02,16.97,16.98,107600.0,13.6059,13.6219,13.5818,13.5899,107600.0
2008-05-07 09:40:00,16.98,16.99,16.96,16.99,48800.0,13.5899,13.5979,13.5738,13.5979,48800.0
2008-05-07 09:50:00,16.99,16.99,16.97,16.98,28400.0,13.5979,13.5979,13.5818,13.5899,28400.0
2008-05-07 10:00:00,16.98,16.99,16.94,16.95,90400.0,13.5899,13.5979,13.5578,13.5658,90400.0
2008-05-07 10:10:00,16.96,16.98,16.95,16.97,46800.0,13.5738,13.5899,13.5658,13.5818,46800.0
2008-05-07 10:20:00,16.98,16.99,16.97,16.99,93600.0,13.5899,13.5979,13.5818,13.5979,93600.0
2008-05-07 10:30:00,16.98,16.99,16.97,16.98,162000.0,13.5899,13.5979,13.5818,13.5899,162000.0
2008-05-07 10:40:00,16.98,17.0,16.97,16.97,143200.0,13.5899,13.6059,13.5818,13.5818,143200.0
2008-05-07 10:50:00,16.97,16.98,16.96,16.96,107600.0,13.5818,13.5899,13.5738,13.5738,107600.0
2008-05-07 11:00:00,16.96,16.97,16.95,16.97,82000.0,13.5738,13.5818,13.5658,13.5818,82000.0
2008-05-07 11:10:00,16.97,16.97,16.95,16.96,155600.0,13.5818,13.5818,13.5658,13.5738,155600.0
2008-05-07 11:20:00,16.96,16.97,16.94,16.95,78800.0,13.5738,13.5818,13.5578,13.5658,78800.0
2008-05-07 11:30:00,16.95,16.95,16.91,16.92,92400.0,13.5658,13.5658,13.5338,13.5418,92400.0
2008-05-07 11:40:00,16.92,16.93,16.91,16.92,112400.0,13.5418,13.5498,13.5338,13.5418,112400.0
2008-05-07 11:50:00,16.92,16.92,16.9,16.91,107200.0,13.5418,13.5418,13.5258,13.5338,107200.0
2008-05-07 12:00:00,16.91,16.93,16.91,16.92,62000.0,13.5338,13.5498,13.5338,13.5418,62000.0
2008-05-07 12:10:00,16.92,16.93,16.92,16.93,76800.0,13.5418,13.5498,13.5418,13.5498,76800.0
2008-05-07 12:20:00,16.93,16.93,16.91,16.91,46400.0,13.5498,13.5498,13.5338,13.5338,46400.0
2008-05-07 12:30:00,16.92,16.93,16.92,16.93,118800.0,13.5418,13.5498,13.5418,13.5498,118800.0
2008-05-07 12:40:00,16.93,16.93,16.92,16.93,36800.0,13.5498,13.5498,13.5418,13.5498,36800.0
2008-05-07 12:50:00,16.93,16.94,16.93,16.93,48000.0,13.5498,13.5578,13.5498,13.5498,48000.0
2008-05-07 13:00:00,16.93,16.93,16.89,16.89,86400.0,13.5498,13.5498,13.5178,13.5178,86400.0
2008-05-07 13:10:00,16.89,16.9,16.88,16.9,50800.0,13.5178,13.5258,13.5098,13.5258,50800.0
2008-05-07 13:20:00,16.9,16.9,16.89,16.9,96800.0,13.5258,13.5258,13.5178,13.5258,96800.0
2008-05-07 13:30:00,16.9,16.9,16.89,16.9,48000.0,13.5258,13.5258,13.5178,13.5258,48000.0
2008-05-07 13:40:00,16.89,16.9,16.87,16.89,60000.0,13.5178,13.5258,13.5018,13.5178,60000.0
2008-05-07 13:50:00,16.89,16.89,16.86,16.88,55600.0,13.5178,13.5178,13.4938,13.5098,55600.0
2008-05-07 14:00:00,16.88,16.89,16.87,16.89,786000.0,13.5098,13.5178,13.5018,13.5178,786000.0
2008-05-07 14:10:00,16.89,16.89,16.86,16.87,842400.0,13.5178,13.5178,13.4938,13.5018,842400.0
2008-05-07 14:20:00,16.87,16.87,16.81,16.81,104000.0,13.5018,13.5018,13.4538,13.4538,104000.0
2008-05-07 14:30:00,16.81,16.81,16.77,16.79,90800.0,13.4538,13.4538,13.4218,13.4378,90800.0
2008-05-07 14:40:00,16.79,16.8,16.75,16.77,132800.0,13.4378,13.4458,13.4058,13.4218,132800.0
2008-05-07 14:50:00,16.77,16.79,16.76,16.78,75600.0,13.4218,13.4378,13.4138,13.4298,75600.0
2008-05-07 15:00:00,16.77,16.78,16.74,16.74,115600.0,13.4218,13.4298,13.3978,13.3978,115600.0
2008-05-07 15:10:00,16.74,16.78,16.73,16.77,152400.0,13.3978,13.4298,13.3898,13.4218,152400.0
2008-05-07 15:20:00,16.78,16.78,16.7,16.73,156000.0,13.4298,13.4298,13.3658,13.3898,156000.0
2008-05-07 15:30:00,16.73,16.75,16.7,16.75,193200.0,13.3898,13.4058,13.3658,13.4058,193200.0
2008-05-07 15:40:00,16.74,16.79,16.73,16.75,146000.0,13.3978,13.4378,13.3898,13.4058,146000.0
2008-05-07 15:50:00,16.75,16.75,16.7,16.71,272400.0,13.4058,13.4058,13.3658,13.3738,272400.0
2008-05-07 16:00:00,16.71,16.71,16.71,16.71,800.0,13.3738,13.3738,13.3738,13.3738,800.0
2008-05-07 16:10:00,16.71,16.71,16.71,16.71,0.0,13.3738,13.3738,13.3738,13.3738,0.0
2008-05-08 09:30:00,16.78,16.79,16.75,16.77,46800.0,13.4298,13.4378,13.4058,13.4218,46800.0
2008-05-08 09:40:00,16.75,16.8,16.75,16.8,28800.0,13.4058,13.4458,13.4058,13.4458,28800.0
2008-05-08 09:50:00,16.8,16.81,16.78,16.78,20800.0,13.4458,13.4538,13.4298,13.4298,20800.0
2008-05-08 10:00:00,16.77,16.79,16.75,16.78,55600.0,13.4218,13.4378,13.4058,13.4298,55600.0
2008-05-08 10:10:00,16.78,16.79,16.75,16.76,106400.0,13.4298,13.4378,13.4058,13.4138,106400.0
2008-05-08 10:20:00,16.75,16.79,16.75,16.79,70800.0,13.4058,13.4378,13.4058,13.4378,70800.0
2008-05-08 10:30:00,16.79,16.79,16.76,16.76,93600.0,13.4378,13.4378,13.4138,13.4138,93600.0
2008-05-08 10:40:00,16.76,16.77,16.74,16.75,75600.0,13.4138,13.4218,13.3978,13.4058,75600.0
2008-05-08 10:50:00,16.75,16.79,16.74,16.78,66000.0,13.4058,13.4378,13.3978,13.4298,66000.0
2008-05-08 11:00:00,16.78,16.82,16.77,16.81,147200.0,13.4298,13.4618,13.4218,13.4538,147200.0
2008-05-08 11:10:00,16.81,16.82,16.79,16.8,87200.0,13.4538,13.4618,13.4378,13.4458,87200.0
2008-05-08 11:20:00,16.8,16.82,16.79,16.81,98400.0,13.4458,13.4618,13.4378,13.4538,98400.0
2008-05-08 11:30:00,16.8,16.81,16.78,16.78,77600.0,13.4458,13.4538,13.4298,13.4298,77600.0
2008-05-08 11:40:00,16.78,16.79,16.77,16.77,87200.0,13.4298,13.4378,13.4218,13.4218,87200.0
2008-05-08 11:50:00,16.78,16.79,16.77,16.78,71200.0,13.4298,13.4378,13.4218,13.4298,71200.0
2008-05-08 12:00:00,16.78,16.78,16.77,16.78,78000.0,13.4298,13.4298,13.4218,13.4298,78000.0
2008-05-08 12:10:00,16.79,16.79,16.76,16.77,93600.0,13.4378,13.4378,13.4138,13.4218,93600.0
2008-05-08 12:20:00,16.77,16.78,16.75,16.75,79600.0,13.4218,13.4298,13.4058,13.4058,79600.0
2008-05-08 12:30:00,16.75,16.76,16.75,16.75,76800.0,13.4058,13.4138,13.4058,13.4058,76800.0
2008-05-08 12:40:00,16.75,16.77,16.75,16.77,124800.0,13.4058,13.4218,13.4058,13.4218,124800.0
2008-05-08 12:50:00,16.77,16.78,16.77,16.78,58800.0,13.4218,13.4298,13.4218,13.4298,58800.0
2008-05-08 13:00:00,16.79,16.79,16.78,16.78,29200.0,13.4378,13.4378,13.4298,13.4298,29200.0
2008-05-08 13:10:00,16.78,16.78,16.75,16.76,37600.0,13.4298,13.4298,13.4058,13.4138,37600.0
2008-05-08 13:20:00,16.76,16.83,16.76,16.82,86000.0,13.4138,13.4698,13.4138,13.4618,86000.0
2008-05-08 13:30:00,16.82,16.83,16.8,16.81,60400.0,13.4618,13.4698,13.4458,13.4538,60400.0
2008-05-08 13:40:00,16.81,16.83,16.81,16.82,122000.0,13.4538,13.4698,13.4538,13.4618,122000.0
2008-05-08 13:50:00,16.82,16.85,16.82,16.85,74000.0,13.4618,13.4858,13.4618,13.4858,74000.0
2008-05-08 14:00:00,16.85,16.85,16.82,16.82,47200.0,13.4858,13.4858,13.4618,13.4618,47200.0
2008-05-08 14:10:00,16.82,16.84,16.81,16.81,81600.0,13.4618,13.4778,13.4538,13.4538,81600.0
2008-05-08 14:20:00,16.81,16.82,16.8,16.8,66400.0,13.4538,13.4618,13.4458,13.4458,66400.0
2008-05-08 14:30:00,16.8,16.82,16.78,16.82,70800.0,13.4458,13.4618,13.4298,13.4618,70800.0
2008-05-08 14:40:00,16.82,16.82,16.78,16.78,69600.0,13.4618,13.4618,13.4298,13.4298,69600.0
2008-05-08 14:50:00,16.78,16.79,16.77,16.78,98800.0,13.4298,13.4378,13.4218,13.4298,98800.0
2008-05-08 15:00:00,16.79,16.81,16.78,16.79,236000.0,13.4378,13.4538,13.4298,13.4378,236000.0
2008-05-08 15:10:00,16.79,16.79,16.75,16.77,150000.0,13.4378,13.4378,13.4058,13.4218,150000.0
2008-05-08 15:20:00,16.77,16.8,16.75,16.79,210800.0,13.4218,13.4458,13.4058,13.4378,210800.0
2008-05-08 15:30:00,16.79,16.8,16.78,16.8,76400.0,13.4378,13.4458,13.4298,13.4458,76400.0
2008-05-08 15:40:00,16.8,16.81,16.78,16.81,73200.0,13.4458,13.4538,13.4298,13.4538,73200.0
2008-05-08 15:50:00,16.82,16.83,16.81,16.81,52800.0,13.4618,13.4698,13.4538,13.4538,52800.0
2008-05-08 16:00:00,16.81,16.81,16.79,16.81,8800.0,13.4538,13.4538,13.4378,13.4538,8800.0
2008-05-08 16:10:00,16.81,16.81,16.81,16.81,0.0,13.4538,13.4538,13.4538,13.4538,0.0
2008-05-09 09:30:00,16.72,16.72,16.67,16.7,35200.0,13.3818,13.3818,13.3417,13.3658,35200.0
2008-05-09 09:40:00,16.7,16.7,16.68,16.69,32400.0,13.3658,13.3658,13.3497,13.3578,32400.0
2008-05-09 09:50:00,16.69,16.7,16.68,16.68,21200.0,13.3578,13.3658,13.3497,13.3497,21200.0
2008-05-09 10:00:00,16.69,16.69,16.68,16.69,70400.0,13.3578,13.3578,13.3497,13.3578,70400.0
2008-05-09 10:10:00,16.68,16.69,16.68,16.69,74400.0,13.3497,13.3578,13.3497,13.3578,74400.0
2008-05-09 10:20:00,16.7,16.7,16.68,16.68,76000.0,13.3658,13.3658,13.3497,13.3497,76000.0
2008-05-09 10:30:00,16.69,16.7,16.68,16.69,89200.0,13.3578,13.3658,13.3497,13.3578,89200.0
2008-05-09 10:40:00,16.69,16.73,16.69,16.72,171200.0,13.3578,13.3898,13.3578,13.3818,171200.0
2008-05-09 10:50:00,16.72,16.72,16.71,16.71,84800.0,13.3818,13.3818,13.3738,13.3738,84800.0
2008-05-09 11:00:00,16.71,16.72,16.7,16.72,59200.0,13.3738,13.3818,13.3658,13.3818,59200.0
2008-05-09 11:10:00,16.72,16.72,16.7,16.7,74800.0,13.3818,13.3818,13.3658,13.3658,74800.0
2008-05-09 11:20:00,16.7,16.71,16.68,16.71,97600.0,13.3658,13.3738,13.3497,13.3738,97600.0
2008-05-09 11:30:00,16.71,16.71,16.68,16.68,89200.0,13.3738,13.3738,13.3497,13.3497,89200.0
2008-05-09 11:40:00,16.68,16.69,16.68,16.69,84400.0,13.3497,13.3578,13.3497,13.3578,84400.0
2008-05-09 11:50:00,16.69,16.7,16.68,16.69,55600.0,13.3578,13.3658,13.3497,13.3578,55600.0
2008-05-09 12:00:00,16.69,16.7,16.67,16.67,62000.0,13.3578,13.3658,13.3417,13.3417,62000.0
2008-05-09 12:10:00,16.67,16.68,16.66,16.67,128800.0,13.3417,13.3497,13.3337,13.3417,128800.0
2008-05-09 12:20:00,16.67,16.68,16.66,16.68,69200.0,13.3417,13.3497,13.3337,13.3497,69200.0
2008-05-09 12:30:00,16.68,16.68,16.67,16.68,114400.0,13.3497,13.3497,13.3417,13.3497,114400.0
2008-05-09 12:40:00,16.67,16.68,16.67,16.68,952400.0,13.3417,13.3497,13.3417,13.3497,952400.0
2008-05-09 12:50:00,16.68,16.7,16.67,16.7,52400.0,13.3497,13.3658,13.3417,13.3658,52400.0
2008-05-09 13:00:00,16.7,16.7,16.68,16.68,100800.0,13.3658,13.3658,13.3497,13.3497,100800.0
2008-05-09 13:10:00,16.68,16.68,16.66,16.67,846000.0,13.3497,13.3497,13.3337,13.3417,846000.0
2008-05-09 13:20:00,16.67,16.68,16.67,16.68,85600.0,13.3417,13.3497,13.3417,13.3497,85600.0
2008-05-09 13:30:00,16.67,16.68,16.66,16.68,192000.0,13.3417,13.3497,13.3337,13.3497,192000.0
2008-05-09 13:40:00,16.68,16.69,16.68,16.68,114800.0,13.3497,13.3578,13.3497,13.3497,114800.0
2008-05-09 13:50:00,16.68,16.7,16.68,16.7,126800.0,13.3497,13.3658,13.3497,13.3658,126800.0
2008-05-09 14:00:00,16.7,16.71,16.69,16.7,84000.0,13.3658,13.3738,13.3578,13.3658,84000.0
2008-05-09 14:10:00,16.7,16.72,16.7,16.72,83200.0,13.3658,13.3818,13.3658,13.3818,83200.0
2008-05-09 14:20:00,16.7,16.7,16.68,16.68,56800.0,13.3658,13.3658,13.3497,13.3497,56800.0
2008-05-09 14:30:00,16.68,16.7,16.68,16.7,69200.0,13.3497,13.3658,13.3497,13.3658,69200.0
2008-05-09 14:40:00,16.7,16.71,16.7,16.7,62000.0,13.3658,13.3738,13.3658,13.3658,62000.0
2008-05-09 14:50:00,16.69,16.71,16.69,16.7,61200.0,13.3578,13.3738,13.3578,13.3658,61200.0
2008-05-09 15:00:00,16.71,16.72,16.7,16.72,59600.0,13.3738,13.3818,13.3658,13.3818,59600.0
2008-05-09 15:10:00,16.71,16.72,16.7,16.71,45200.0,13.3738,13.3818,13.3658,13.3738,45200.0
2008-05-09 15:20:00,16.71,16.76,16.7,16.75,157600.0,13.3738,13.4138,13.3658,13.4058,157600.0
2008-05-09 15:30:00,16.75,16.77,16.75,16.76,360000.0,13.4058,13.4218,13.4058,13.4138,360000.0
2008-05-09 15:40:00,16.76,16.77,16.72,16.72,158000.0,13.4138,13.4218,13.3818,13.3818,158000.0
2008-05-09 15:50:00,16.72,16.73,16.71,16.71,93200.0,13.3818,13.3898,13.3738,13.3738,93200.0
2008-05-12 09:30:00,16.74,16.77,16.71,16.72,38800.0,13.3978,13.4218,13.3738,13.3818,38800.0
2008-05-12 09:40:00,16.72,16.73,16.7,16.71,56400.0,13.3818,13.3898,13.3658,13.3738,56400.0
2008-05-12 09:50:00,16.7,16.7,16.68,16.69,44400.0,13.3658,13.3658,13.3497,13.3578,44400.0
2008-05-12 10:00:00,16.68,16.68,16.67,16.68,74000.0,13.3497,13.3497,13.3417,13.3497,74000.0
2008-05-12 10:10:00,16.68,16.69,16.67,16.67,50000.0,13.3497,13.3578,13.3417,13.3417,50000.0
2008-05-12 10:20:00,16.67,16.71,16.67,16.7,72000.0,13.3417,13.3738,13.3417,13.3658,72000.0
2008-05-12 10:30:00,16.7,16.74,16.7,16.74,63600.0,13.3658,13.3978,13.3658,13.3978,63600.0
2008-05-12 10:40:00,16.74,16.78,16.73,16.77,122000.0,13.3978,13.4298,13.3898,13.4218,122000.0
2008-05-12 10:50:00,16.76,16.77,16.76,16.77,50000.0,13.4138,13.4218,13.4138,13.4218,50000.0
2008-05-12 11:00:00,16.78,16.79,16.77,16.78,59600.0,13.4298,13.4378,13.4218,13.4298,59600.0
2008-05-12 11:10:00,16.78,16.79,16.76,16.76,86400.0,13.4298,13.4378,13.4138,13.4138,86400.0
2008-05-12 11:20:00,16.76,16.78,16.76,16.78,63200.0,13.4138,13.4298,13.4138,13.4298,63200.0
2008-05-12 11:30:00,16.78,16.79,16.78,16.79,41200.0,13.4298,13.4378,13.4298,13.4378,41200.0
2008-05-12 11:40:00,16.79,16.82,16.79,16.82,87600.0,13.4378,13.4618,13.4378,13.4618,87600.0
2008-05-12 11:50:00,16.82,16.82,16.81,16.82,54000.0,13.4618,13.4618,13.4538,13.4618,54000.0
2008-05-12 12:00:00,16.82,16.83,16.81,16.82,50400.0,13.4618,13.4698,13.4538,13.4618,50400.0
2008-05-12 12:10:00,16.82,16.82,16.81,16.81,62000.0,13.4618,13.4618,13.4538,13.4538,62000.0
2008-05-12 12:20:00,16.81,16.82,16.81,16.81,40400.0,13.4538,13.4618,13.4538,13.4538,40400.0
2008-05-12 12:30:00,16.81,16.82,16.81,16.81,35200.0,13.4538,13.4618,13.4538,13.4538,35200.0
2008-05-12 12:40:00,16.81,16.83,16.81,16.82,71200.0,13.4538,13.4698,13.4538,13.4618,71200.0
2008-05-12 12:50:00,16.82,16.84,16.82,16.83,31600.0,13.4618,13.4778,13.4618,13.4698,31600.0
2008-05-12 13:00:00,16.82,16.82,16.81,16.81,36800.0,13.4618,13.4618,13.4538,13.4538,36800.0
2008-05-12 13:10:00,16.81,16.81,16.8,16.81,43600.0,13.4538,13.4538,13.4458,13.4538,43600.0
2008-05-12 13:20:00,16.82,16.82,16.79,16.8,72000.0,13.4618,13.4618,13.4378,13.4458,72000.0
2008-05-12 13:30:00,16.8,16.8,16.78,16.79,124800.0,13.4458,13.4458,13.4298,13.4378,124800.0
2008-05-12 13:40:00,16.79,16.8,16.79,16.8,109600.0,13.4378,13.4458,13.4378,13.4458,109600.0
2008-05-12 13:50:00,16.8,16.81,16.8,16.81,77200.0,13.4458,13.4538,13.4458,13.4538,77200.0
2008-05-12 14:00:00,16.81,16.81,16.8,16.81,38400.0,13.4538,13.4538,13.4458,13.4538,38400.0
2008-05-12 14:10:00,16.81,16.83,16.81,16.83,68000.0,13.4538,13.4698,13.4538,13.4698,68000.0
2008-05-12 14:20:00,16.83,16.85,16.82,16.85,82400.0,13.4698,13.4858,13.4618,13.4858,82400.0
2008-05-12 14:30:00,16.85,16.87,16.85,16.86,86000.0,13.4858,13.5018,13.4858,13.4938,86000.0
2008-05-12 14:40:00,16.86,16.87,16.86,16.87,63200.0,13.4938,13.5018,13.4938,13.5018,63200.0
2008-05-12 14:50:00,16.88,16.89,16.87,16.87,96000.0,13.5098,13.5178,13.5018,13.5018,96000.0
2008-05-12 15:00:00,16.87,16.88,16.86,16.86,144000.0,13.5018,13.5098,13.4938,13.4938,144000.0
2008-05-12 15:10:00,16.86,16.86,16.85,16.86,34800.0,13.4938,13.4938,13.4858,13.4938,34800.0
2008-05-12 15:20:00,16.86,16.88,16.85,16.86,137600.0,13.4938,13.5098,13.4858,13.4938,137600.0
2008-05-12 15:30:00,16.85,16.87,16.84,16.86,54000.0,13.4858,13.5018,13.4778,13.4938,54000.0
2008-05-12 15:40:00,16.86,16.87,16.85,16.87,74400.0,13.4938,13.5018,13.4858,13.5018,74400.0
2008-05-12 15:50:00,16.87,16.88,16.86,16.88,94400.0,13.5018,13.5098,13.4938,13.5098,94400.0
2008-05-13 09:30:00,16.93,16.93,16.88,16.88,68000.0,13.5498,13.5498,13.5098,13.5098,68000.0
2008-05-13 09:40:00,16.88,16.88,16.85,16.86,27600.0,13.5098,13.5098,13.4858,13.4938,27600.0
2008-05-13 09:50:00,16.84,16.86,16.83,16.83,35200.0,13.4778,13.4938,13.4698,13.4698,35200.0
2008-05-13 10:00:00,16.83,16.86,16.83,16.84,78800.0,13.4698,13.4938,13.4698,13.4778,78800.0
2008-05-13 10:10:00,16.85,16.86,16.82,16.85,72800.0,13.4858,13.4938,13.4618,13.4858,72800.0
2008-05-13 10:20:00,16.85,16.87,16.84,16.85,58000.0,13.4858,13.5018,13.4778,13.4858,58000.0
2008-05-13 10:30:00,16.85,16.87,16.85,16.87,44800.0,13.4858,13.5018,13.4858,13.5018,44800.0
2008-05-13 10:40:00,16.88,16.88,16.82,16.83,33600.0,13.5098,13.5098,13.4618,13.4698,33600.0
2008-05-13 10:50:00,16.83,16.83,16.81,16.82,36800.0,13.4698,13.4698,13.4538,13.4618,36800.0
2008-05-13 11:00:00,16.82,16.83,16.81,16.82,69200.0,13.4618,13.4698,13.4538,13.4618,69200.0
2008-05-13 11:10:00,16.83,16.85,16.83,16.85,42800.0,13.4698,13.4858,13.4698,13.4858,42800.0
2008-05-13 11:20:00,16.84,16.85,16.84,16.84,49600.0,13.4778,13.4858,13.4778,13.4778,49600.0
2008-05-13 11:30:00,16.84,16.85,16.83,16.83,74000.0,13.4778,13.4858,13.4698,13.4698,74000.0
2008-05-13 11:40:00,16.83,16.86,16.83,16.85,72000.0,13.4698,13.4938,13.4698,13.4858,72000.0
2008-05-13 11:50:00,16.85,16.87,16.85,16.86,73200.0,13.4858,13.5018,13.4858,13.4938,73200.0
2008-05-13 12:00:00,16.86,16.87,16.86,16.87,81200.0,13.4938,13.5018,13.4938,13.5018,81200.0
2008-05-13 12:10:00,16.86,16.88,16.85,16.88,69200.0,13.4938,13.5098,13.4858,13.5098,69200.0
2008-05-13 12:20:00,16.88,16.89,16.87,16.88,58800.0,13.5098,13.5178,13.5018,13.5098,58800.0
2008-05-13 12:30:00,16.88,16.88,16.86,16.87,42800.0,13.5098,13.5098,13.4938,13.5018,42800.0
2008-05-13 12:40:00,16.87,16.88,16.86,16.86,100000.0,13.5018,13.5098,13.4938,13.4938,100000.0
2008-05-13 12:50:00,16.86,16.86,16.86,16.86,31600.0,13.4938,13.4938,13.4938,13.4938,31600.0
2008-05-13 13:00:00,16.86,16.86,16.85,16.86,49600.0,13.4938,13.4938,13.4858,13.4938,49600.0
2008-05-13 13:10:00,16.86,16.87,16.85,16.86,48800.0,13.4938,13.5018,13.4858,13.4938,48800.0
2008-05-13 13:20:00,16.86,16.88,16.86,16.88,35200.0,13.4938,13.5098,13.4938,13.5098,35200.0
2008-05-13 13:30:00,16.88,16.89,16.88,16.89,48800.0,13.5098,13.5178,13.5098,13.5178,48800.0
2008-05-13 13:40:00,16.89,16.9,16.89,16.9,34800.0,13.5178,13.5258,13.5178,13.5258,34800.0
2008-05-13 13:50:00,16.89,16.9,16.89,16.89,40400.0,13.5178,13.5258,13.5178,13.5178,40400.0
2008-05-13 14:00:00,16.89,16.91,16.89,16.91,58000.0,13.5178,13.5338,13.5178,13.5338,58000.0
2008-05-13 14:10:00,16.92,16.92,16.9,16.91,27200.0,13.5418,13.5418,13.5258,13.5338,27200.0
2008-05-13 14:20:00,16.92,16.92,16.9,16.91,20400.0,13.5418,13.5418,13.5258,13.5338,20400.0
2008-05-13 14:30:00,16.91,16.91,16.9,16.91,54800.0,13.5338,13.5338,13.5258,13.5338,54800.0
2008-05-13 14:40:00,16.91,16.92,16.9,16.91,34800.0,13.5338,13.5418,13.5258,13.5338,34800.0
2008-05-13 14:50:00,16.91,16.94,16.91,16.93,38000.0,13.5338,13.5578,13.5338,13.5498,38000.0
2008-05-13 15:00:00,16.94,16.95,16.93,16.94,18000.0,13.5578,13.5658,13.5498,13.5578,18000.0
2008-05-13 15:10:00,16.95,16.95,16.92,16.92,8400.0,13.5658,13.5658,13.5418,13.5418,8400.0
2008-05-13 15:20:00,16.92,16.93,16.91,16.92,60000.0,13.5418,13.5498,13.5338,13.5418,60000.0
2008-05-13 15:30:00,16.92,16.93,16.92,16.92,27200.0,13.5418,13.5498,13.5418,13.5418,27200.0
2008-05-13 15:40:00,16.93,16.93,16.91,16.92,29200.0,13.5498,13.5498,13.5338,13.5418,29200.0
2008-05-13 15:50:00,16.92,16.94,16.91,16.93,108400.0,13.5418,13.5578,13.5338,13.5498,108400.0
2008-05-13 16:00:00,16.92,16.93,16.92,16.92,22800.0,13.5418,13.5498,13.5418,13.5418,22800.0
2008-05-13 16:10:00,16.92,16.92,16.92,16.92,0.0,13.5418,13.5418,13.5418,13.5418,0.0
2008-05-14 09:30:00,17.01,17.03,16.96,17.03,36000.0,13.6139,13.6299,13.5738,13.6299,36000.0
2008-05-14 09:40:00,17.02,17.02,16.99,17.01,59600.0,13.6219,13.6219,13.5979,13.6139,59600.0
2008-05-14 09:50:00,17.02,17.04,17.01,17.02,32000.0,13.6219,13.6379,13.6139,13.6219,32000.0
2008-05-14 10:00:00,17.02,17.03,17.01,17.02,46000.0,13.6219,13.6299,13.6139,13.6219,46000.0
2008-05-14 10:10:00,17.02,17.04,17.02,17.04,68000.0,13.6219,13.6379,13.6219,13.6379,68000.0
2008-05-14 10:20:00,17.04,17.04,17.0,17.03,68000.0,13.6379,13.6379,13.6059,13.6299,68000.0
2008-05-14 10:30:00,17.03,17.07,17.03,17.07,116400.0,13.6299,13.6619,13.6299,13.6619,116400.0
2008-05-14 10:40:00,17.06,17.07,17.04,17.04,92400.0,13.6539,13.6619,13.6379,13.6379,92400.0
2008-05-14 10:50:00,17.05,17.06,17.04,17.05,45200.0,13.6459,13.6539,13.6379,13.6459,45200.0
2008-05-14 11:00:00,17.05,17.05,17.04,17.04,14400.0,13.6459,13.6459,13.6379,13.6379,14400.0
2008-05-14 11:10:00,17.04,17.05,17.03,17.05,59600.0,13.6379,13.6459,13.6299,13.6459,59600.0
2008-05-14 11:20:00,17.05,17.05,17.03,17.04,57600.0,13.6459,13.6459,13.6299,13.6379,57600.0
2008-05-14 11:30:00,17.04,17.05,17.04,17.04,24800.0,13.6379,13.6459,13.6379,13.6379,24800.0
2008-05-14 11:40:00,17.04,17.06,17.04,17.06,28000.0,13.6379,13.6539,13.6379,13.6539,28000.0
2008-05-14 11:50:00,17.06,17.06,17.05,17.06,78000.0,13.6539,13.6539,13.6459,13.6539,78000.0
2008-05-14 12:00:00,17.06,17.06,17.06,17.06,40800.0,13.6539,13.6539,13.6539,13.6539,40800.0
2008-05-14 12:10:00,17.06,17.07,17.06,17.06,34400.0,13.6539,13.6619,13.6539,13.6539,34400.0
2008-05-14 12:20:00,17.07,17.08,17.06,17.07,56000.0,13.6619,13.6699,13.6539,13.6619,56000.0
2008-05-14 12:30:00,17.06,17.06,17.05,17.06,51600.0,13.6539,13.6539,13.6459,13.6539,51600.0
2008-05-14 12:40:00,17.06,17.06,17.05,17.05,30400.0,13.6539,13.6539,13.6459,13.6459,30400.0
2008-05-14 12:50:00,17.05,17.06,17.05,17.06,30800.0,13.6459,13.6539,13.6459,13.6539,30800.0
2008-05-14 13:00:00,17.06,17.08,17.06,17.08,51600.0,13.6539,13.6699,13.6539,13.6699,51600.0
2008-05-14 13:10:00,17.08,17.09,17.08,17.09,28800.0,13.6699,13.6779,13.6699,13.6779,28800.0
2008-05-14 13:20:00,17.09,17.09,17.08,17.08,37200.0,13.6779,13.6779,13.6699,13.6699,37200.0
2008-05-14 13:30:00,17.09,17.1,17.09,17.1,49600.0,13.6779,13.6859,13.6779,13.6859,49600.0
2008-05-14 13:40:00,17.1,17.11,17.1,17.1,37200.0,13.6859,13.6939,13.6859,13.6859,37200.0
2008-05-14 13:50:00,17.1,17.11,17.1,17.1,43200.0,13.6859,13.6939,13.6859,13.6859,43200.0
2008-05-14 14:00:00,17.1,17.11,17.09,17.09,38400.0,13.6859,13.6939,13.6779,13.6779,38400.0
2008-05-14 14:10:00,17.09,17.1,17.09,17.09,20000.0,13.6779,13.6859,13.6779,13.6779,20000.0
2008-05-14 14:20:00,17.09,17.09,17.08,17.09,49200.0,13.6779,13.6779,13.6699,13.6779,49200.0
2008-05-14 14:30:00,17.09,17.1,17.07,17.08,95200.0,13.6779,13.6859,13.6619,13.6699,95200.0
2008-05-14 14:40:00,17.07,17.08,17.07,17.08,26800.0,13.6619,13.6699,13.6619,13.6699,26800.0
2008-05-14 14:50:00,17.08,17.08,17.06,17.06,79200.0,13.6699,13.6699,13.6539,13.6539,79200.0
2008-05-14 15:00:00,17.06,17.06,17.03,17.03,60000.0,13.6539,13.6539,13.6299,13.6299,60000.0
2008-05-14 15:10:00,17.03,17.05,17.03,17.04,68400.0,13.6299,13.6459,13.6299,13.6379,68400.0
2008-05-14 15:20:00,17.03,17.03,17.0,17.01,87200.0,13.6299,13.6299,13.6059,13.6139,87200.0
2008-05-14 15:30:00,17.01,17.01,16.96,16.97,67600.0,13.6139,13.6139,13.5738,13.5818,67600.0
2008-05-14 15:40:00,16.97,16.98,16.93,16.96,106000.0,13.5818,13.5899,13.5498,13.5738,106000.0
2008-05-14 15:50:00,16.96,16.96,16.93,16.93,60000.0,13.5738,13.5738,13.5498,13.5498,60000.0
2008-05-14 16:00:00,16.93,16.93,16.93,16.93,2000.0,13.5498,13.5498,13.5498,13.5498,2000.0
2008-05-14 16:10:00,16.93,16.93,16.93,16.93,0.0,13.5498,13.5498,13.5498,13.5498,0.0
2008-05-15 09:30:00,16.98,16.98,16.95,16.96,41200.0,13.5899,13.5899,13.5658,13.5738,41200.0
2008-05-15 09:40:00,16.96,16.97,16.95,16.97,16000.0,13.5738,13.5818,13.5658,13.5818,16000.0
2008-05-15 09:50:00,16.97,16.98,16.96,16.98,8400.0,13.5818,13.5899,13.5738,13.5899,8400.0
2008-05-15 10:00:00,17.0,17.0,16.97,16.97,50000.0,13.6059,13.6059,13.5818,13.5818,50000.0
2008-05-15 10:10:00,16.98,16.98,16.95,16.98,32800.0,13.5899,13.5899,13.5658,13.5899,32800.0
2008-05-15 10:20:00,16.98,17.0,16.98,17.0,40800.0,13.5899,13.6059,13.5899,13.6059,40800.0
2008-05-15 10:30:00,17.0,17.0,16.98,16.99,40000.0,13.6059,13.6059,13.5899,13.5979,40000.0
2008-05-15 10:40:00,17.0,17.02,17.0,17.01,63600.0,13.6059,13.6219,13.6059,13.6139,63600.0
2008-05-15 10:50:00,17.01,17.02,17.0,17.01,52800.0,13.6139,13.6219,13.6059,13.6139,52800.0
2008-05-15 11:00:00,17.01,17.03,17.01,17.02,101600.0,13.6139,13.6299,13.6139,13.6219,101600.0
2008-05-15 11:10:00,17.02,17.02,17.0,17.0,46400.0,13.6219,13.6219,13.6059,13.6059,46400.0
2008-05-15 11:20:00,17.0,17.01,17.0,17.0,31600.0,13.6059,13.6139,13.6059,13.6059,31600.0
2008-05-15 11:30:00,17.02,17.02,17.0,17.0,36400.0,13.6219,13.6219,13.6059,13.6059,36400.0
2008-05-15 11:40:00,17.0,17.0,16.99,16.99,25200.0,13.6059,13.6059,13.5979,13.5979,25200.0
2008-05-15 11:50:00,16.99,17.01,16.99,17.01,19200.0,13.5979,13.6139,13.5979,13.6139,19200.0
2008-05-15 12:00:00,17.01,17.03,17.0,17.02,45600.0,13.6139,13.6299,13.6059,13.6219,45600.0
2008-05-15 12:10:00,17.02,17.03,17.02,17.02,66800.0,13.6219,13.6299,13.6219,13.6219,66800.0
2008-05-15 12:20:00,17.02,17.04,17.02,17.04,62400.0,13.6219,13.6379,13.6219,13.6379,62400.0
2008-05-15 12:30:00,17.04,17.05,17.03,17.05,70400.0,13.6379,13.6459,13.6299,13.6459,70400.0
2008-05-15 12:40:00,17.05,17.05,17.03,17.03,56000.0,13.6459,13.6459,13.6299,13.6299,56000.0
2008-05-15 12:50:00,17.03,17.03,17.02,17.03,40800.0,13.6299,13.6299,13.6219,13.6299,40800.0
2008-05-15 13:00:00,17.03,17.05,17.03,17.03,58400.0,13.6299,13.6459,13.6299,13.6299,58400.0
2008-05-15 13:10:00,17.03,17.03,17.02,17.03,128400.0,13.6299,13.6299,13.6219,13.6299,128400.0
2008-05-15 13:20:00,17.03,17.04,17.02,17.03,59200.0,13.6299,13.6379,13.6219,13.6299,59200.0
2008-05-15 13:30:00,17.03,17.05,17.02,17.03,52800.0,13.6299,13.6459,13.6219,13.6299,52800.0
2008-05-15 13:40:00,17.03,17.05,17.02,17.05,59600.0,13.6299,13.6459,13.6219,13.6459,59600.0
2008-05-15 13:50:00,17.04,17.05,17.03,17.04,49200.0,13.6379,13.6459,13.6299,13.6379,49200.0
2008-05-15 14:00:00,17.04,17.06,17.04,17.05,44800.0,13.6379,13.6539,13.6379,13.6459,44800.0
2008-05-15 14:10:00,17.06,17.07,17.05,17.06,47200.0,13.6539,13.6619,13.6459,13.6539,47200.0
2008-05-15 14:20:00,17.06,17.07,17.04,17.04,54400.0,13.6539,13.6619,13.6379,13.6379,54400.0
2008-05-15 14:30:00,17.04,17.05,17.04,17.05,42400.0,13.6379,13.6459,13.6379,13.6459,42400.0
2008-05-15 14:40:00,17.05,17.07,17.05,17.06,41600.0,13.6459,13.6619,13.6459,13.6539,41600.0
2008-05-15 14:50:00,17.06,17.09,17.06,17.07,212800.0,13.6539,13.6779,13.6539,13.6619,212800.0
2008-05-15 15:00:00,17.07,17.08,17.06,17.08,57200.0,13.6619,13.6699,13.6539,13.6699,57200.0
2008-05-15 15:10:00,17.09,17.09,17.08,17.09,57600.0,13.6779,13.6779,13.6699,13.6779,57600.0
2008-05-15 15:20:00,17.09,17.09,17.07,17.09,40400.0,13.6779,13.6779,13.6619,13.6779,40400.0
2008-05-15 15:30:00,17.09,17.1,17.07,17.09,40800.0,13.6779,13.6859,13.6619,13.6779,40800.0
2008-05-15 15:40:00,17.1,17.14,17.1,17.14,68000.0,13.6859,13.7179,13.6859,13.7179,68000.0
2008-05-15 15:50:00,17.14,17.15,17.12,17.13,88800.0,13.7179,13.7259,13.7019,13.7099,88800.0
2008-05-15 16:00:00,17.13,17.13,17.13,17.13,400.0,13.7099,13.7099,13.7099,13.7099,400.0
2008-05-15 16:10:00,17.13,17.13,17.13,17.13,0.0,13.7099,13.7099,13.7099,13.7099,0.0
2008-05-16 09:30:00,17.2,17.2,17.17,17.19,87200.0,13.7659,13.7659,13.7419,13.7579,87200.0
2008-05-16 09:40:00,17.19,17.19,17.17,17.18,42000.0,13.7579,13.7579,13.7419,13.7499,42000.0
2008-05-16 09:50:00,17.19,17.2,17.17,17.17,27600.0,13.7579,13.7659,13.7419,13.7419,27600.0
2008-05-16 10:00:00,17.17,17.18,17.15,17.15,55200.0,13.7419,13.7499,13.7259,13.7259,55200.0
2008-05-16 10:10:00,17.14,17.17,17.14,17.17,21200.0,13.7179,13.7419,13.7179,13.7419,21200.0
2008-05-16 10:20:00,17.17,17.17,17.13,17.15,107600.0,13.7419,13.7419,13.7099,13.7259,107600.0
2008-05-16 10:30:00,17.15,17.16,17.14,17.15,58800.0,13.7259,13.7339,13.7179,13.7259,58800.0
2008-05-16 10:40:00,17.15,17.15,17.13,17.13,63600.0,13.7259,13.7259,13.7099,13.7099,63600.0
2008-05-16 10:50:00,17.13,17.14,17.1,17.11,78800.0,13.7099,13.7179,13.6859,13.6939,78800.0
2008-05-16 11:00:00,17.11,17.11,17.09,17.11,64000.0,13.6939,13.6939,13.6779,13.6939,64000.0
2008-05-16 11:10:00,17.11,17.11,17.08,17.1,44800.0,13.6939,13.6939,13.6699,13.6859,44800.0
2008-05-16 11:20:00,17.09,17.1,17.08,17.1,44800.0,13.6779,13.6859,13.6699,13.6859,44800.0
2008-05-16 11:30:00,17.1,17.11,17.09,17.11,52400.0,13.6859,13.6939,13.6779,13.6939,52400.0
2008-05-16 11:40:00,17.11,17.12,17.1,17.12,57600.0,13.6939,13.7019,13.6859,13.7019,57600.0
2008-05-16 11:50:00,17.12,17.13,17.12,17.12,36000.0,13.7019,13.7099,13.7019,13.7019,36000.0
2008-05-16 12:00:00,17.12,17.12,17.11,17.11,26400.0,13.7019,13.7019,13.6939,13.6939,26400.0
2008-05-16 12:10:00,17.11,17.15,17.11,17.15,49200.0,13.6939,13.7259,13.6939,13.7259,49200.0
2008-05-16 12:20:00,17.15,17.15,17.13,17.14,36800.0,13.7259,13.7259,13.7099,13.7179,36800.0
2008-05-16 12:30:00,17.14,17.15,17.12,17.14,70800.0,13.7179,13.7259,13.7019,13.7179,70800.0
2008-05-16 12:40:00,17.14,17.15,17.14,17.14,36000.0,13.7179,13.7259,13.7179,13.7179,36000.0
2008-05-16 12:50:00,17.15,17.16,17.14,17.15,48000.0,13.7259,13.7339,13.7179,13.7259,48000.0
2008-05-16 13:00:00,17.15,17.16,17.14,17.16,62800.0,13.7259,13.7339,13.7179,13.7339,62800.0
2008-05-16 13:10:00,17.16,17.16,17.14,17.14,27200.0,13.7339,13.7339,13.7179,13.7179,27200.0
2008-05-16 13:20:00,17.14,17.15,17.13,17.15,85200.0,13.7179,13.7259,13.7099,13.7259,85200.0
2008-05-16 13:30:00,17.14,17.15,17.12,17.12,36800.0,13.7179,13.7259,13.7019,13.7019,36800.0
2008-05-16 13:40:00,17.13,17.13,17.11,17.12,54000.0,13.7099,13.7099,13.6939,13.7019,54000.0
2008-05-16 13:50:00,17.13,17.16,17.13,17.15,84000.0,13.7099,13.7339,13.7099,13.7259,84000.0
2008-05-16 14:00:00,17.14,17.14,17.13,17.14,56400.0,13.7179,13.7179,13.7099,13.7179,56400.0
2008-05-16 14:10:00,17.14,17.16,17.14,17.16,69600.0,13.7179,13.7339,13.7179,13.7339,69600.0
2008-05-16 14:20:00,17.16,17.17,17.15,17.16,50000.0,13.7339,13.7419,13.7259,13.7339,50000.0
2008-05-16 14:30:00,17.16,17.17,17.15,17.17,627200.0,13.7339,13.7419,13.7259,13.7419,627200.0
2008-05-16 14:40:00,17.17,17.18,17.17,17.17,535200.0,13.7419,13.7499,13.7419,13.7419,535200.0
2008-05-16 14:50:00,17.17,17.2,17.17,17.18,31200.0,13.7419,13.7659,13.7419,13.7499,31200.0
2008-05-16 15:00:00,17.18,17.2,17.17,17.2,21600.0,13.7499,13.7659,13.7419,13.7659,21600.0
2008-05-16 15:10:00,17.2,17.21,17.19,17.21,39200.0,13.7659,13.7739,13.7579,13.7739,39200.0
2008-05-16 15:20:00,17.21,17.23,17.21,17.21,82400.0,13.7739,13.7899,13.7739,13.7739,82400.0
2008-05-16 15:30:00,17.21,17.22,17.2,17.22,50800.0,13.7739,13.7819,13.7659,13.7819,50800.0
2008-05-16 15:40:00,17.22,17.23,17.22,17.22,34000.0,13.7819,13.7899,13.7819,13.7819,34000.0
2008-05-16 15:50:00,17.22,17.23,17.21,17.23,90800.0,13.7819,13.7899,13.7739,13.7899,90800.0
2008-05-19 09:30:00,17.26,17.26,17.2,17.2,31600.0,13.8139,13.8139,13.7659,13.7659,31600.0
2008-05-19 09:40:00,17.2,17.25,17.2,17.25,34400.0,13.7659,13.8059,13.7659,13.8059,34400.0
2008-05-19 09:50:00,17.25,17.27,17.25,17.26,19200.0,13.8059,13.822,13.8059,13.8139,19200.0
2008-05-19 10:00:00,17.27,17.29,17.25,17.29,18000.0,13.822,13.838,13.8059,13.838,18000.0
2008-05-19 10:10:00,17.29,17.29,17.27,17.28,42400.0,13.838,13.838,13.822,13.83,42400.0
2008-05-19 10:20:00,17.28,17.3,17.28,17.29,62800.0,13.83,13.846,13.83,13.838,62800.0
2008-05-19 10:30:00,17.29,17.31,17.28,17.31,54800.0,13.838,13.854,13.83,13.854,54800.0
2008-05-19 10:40:00,17.3,17.31,17.29,17.3,54000.0,13.846,13.854,13.838,13.846,54000.0
2008-05-19 10:50:00,17.3,17.31,17.29,17.3,45600.0,13.846,13.854,13.838,13.846,45600.0
2008-05-19 11:00:00,17.3,17.31,17.29,17.3,54800.0,13.846,13.854,13.838,13.846,54800.0
2008-05-19 11:10:00,17.3,17.33,17.3,17.32,62400.0,13.846,13.87,13.846,13.862,62400.0
2008-05-19 11:20:00,17.32,17.34,17.32,17.33,83600.0,13.862,13.878,13.862,13.87,83600.0
2008-05-19 11:30:00,17.33,17.35,17.33,17.35,45600.0,13.87,13.886,13.87,13.886,45600.0
2008-05-19 11:40:00,17.35,17.37,17.35,17.36,84000.0,13.886,13.902,13.886,13.894,84000.0
2008-05-19 11:50:00,17.36,17.36,17.34,17.35,24000.0,13.894,13.894,13.878,13.886,24000.0
2008-05-19 12:00:00,17.35,17.36,17.35,17.36,84400.0,13.886,13.894,13.886,13.894,84400.0
2008-05-19 12:10:00,17.36,17.38,17.36,17.37,53600.0,13.894,13.91,13.894,13.902,53600.0
2008-05-19 12:20:00,17.37,17.37,17.36,17.37,30000.0,13.902,13.902,13.894,13.902,30000.0
2008-05-19 12:30:00,17.37,17.38,17.37,17.38,29600.0,13.902,13.91,13.902,13.91,29600.0
2008-05-19 12:40:00,17.37,17.38,17.36,17.36,26800.0,13.902,13.91,13.894,13.894,26800.0
2008-05-19 12:50:00,17.36,17.36,17.36,17.36,27600.0,13.894,13.894,13.894,13.894,27600.0
2008-05-19 13:00:00,17.36,17.38,17.36,17.38,31200.0,13.894,13.91,13.894,13.91,31200.0
2008-05-19 13:10:00,17.38,17.39,17.37,17.39,38000.0,13.91,13.918,13.902,13.918,38000.0
2008-05-19 13:20:00,17.39,17.4,17.38,17.4,32800.0,13.918,13.926,13.91,13.926,32800.0
2008-05-19 13:30:00,17.4,17.4,17.37,17.37,114000.0,13.926,13.926,13.902,13.902,114000.0
2008-05-19 13:40:00,17.38,17.39,17.36,17.36,102800.0,13.91,13.918,13.894,13.894,102800.0
2008-05-19 13:50:00,17.37,17.37,17.33,17.33,65200.0,13.902,13.902,13.87,13.87,65200.0
2008-05-19 14:00:00,17.33,17.33,17.31,17.31,126800.0,13.87,13.87,13.854,13.854,126800.0
2008-05-19 14:10:00,17.31,17.31,17.23,17.25,90800.0,13.854,13.854,13.7899,13.8059,90800.0
2008-05-19 14:20:00,17.25,17.27,17.24,17.25,58800.0,13.8059,13.822,13.7979,13.8059,58800.0
2008-05-19 14:30:00,17.25,17.26,17.25,17.26,32000.0,13.8059,13.8139,13.8059,13.8139,32000.0
2008-05-19 14:40:00,17.26,17.28,17.24,17.24,84800.0,13.8139,13.83,13.7979,13.7979,84800.0
2008-05-19 14:50:00,17.25,17.28,17.24,17.28,61600.0,13.8059,13.83,13.7979,13.83,61600.0
2008-05-19 15:00:00,17.28,17.28,17.25,17.27,59600.0,13.83,13.83,13.8059,13.822,59600.0
2008-05-19 15:10:00,17.28,17.29,17.25,17.26,89200.0,13.83,13.838,13.8059,13.8139,89200.0
2008-05-19 15:20:00,17.26,17.28,17.25,17.26,55200.0,13.8139,13.83,13.8059,13.8139,55200.0
2008-05-19 15:30:00,17.26,17.26,17.18,17.18,141200.0,13.8139,13.8139,13.7499,13.7499,141200.0
2008-05-19 15:40:00,17.18,17.21,17.18,17.21,155600.0,13.7499,13.7739,13.7499,13.7739,155600.0
2008-05-19 15:50:00,17.21,17.25,17.21,17.24,47600.0,13.7739,13.8059,13.7739,13.7979,47600.0
2008-05-20 09:30:00,17.18,17.22,17.16,17.18,39200.0,13.7499,13.7819,13.7339,13.7499,39200.0
2008-05-20 09:40:00,17.16,17.2,17.15,17.18,302800.0,13.7339,13.7659,13.7259,13.7499,302800.0
2008-05-20 09:50:00,17.19,17.19,17.14,17.14,50000.0,13.7579,13.7579,13.7179,13.7179,50000.0
2008-05-20 10:00:00,17.14,17.15,17.13,17.15,49600.0,13.7179,13.7259,13.7099,13.7259,49600.0
2008-05-20 10:10:00,17.15,17.16,17.13,17.15,162400.0,13.7259,13.7339,13.7099,13.7259,162400.0
2008-05-20 10:20:00,17.15,17.17,17.15,17.16,35600.0,13.7259,13.7419,13.7259,13.7339,35600.0
2008-05-20 10:30:00,17.16,17.16,17.12,17.13,80000.0,13.7339,13.7339,13.7019,13.7099,80000.0
2008-05-20 10:40:00,17.13,17.15,17.13,17.15,30400.0,13.7099,13.7259,13.7099,13.7259,30400.0
2008-05-20 10:50:00,17.15,17.17,17.14,17.17,77200.0,13.7259,13.7419,13.7179,13.7419,77200.0
2008-05-20 11:00:00,17.16,17.17,17.11,17.11,82000.0,13.7339,13.7419,13.6939,13.6939,82000.0
2008-05-20 11:10:00,17.11,17.13,17.11,17.13,47600.0,13.6939,13.7099,13.6939,13.7099,47600.0
2008-05-20 11:20:00,17.13,17.14,17.12,17.13,46800.0,13.7099,13.7179,13.7019,13.7099,46800.0
2008-05-20 11:30:00,17.13,17.13,17.1,17.12,75200.0,13.7099,13.7099,13.6859,13.7019,75200.0
2008-05-20 11:40:00,17.11,17.11,17.09,17.1,53600.0,13.6939,13.6939,13.6779,13.6859,53600.0
2008-05-20 11:50:00,17.1,17.11,17.1,17.11,36400.0,13.6859,13.6939,13.6859,13.6939,36400.0
2008-05-20 12:00:00,17.11,17.13,17.1,17.12,47600.0,13.6939,13.7099,13.6859,13.7019,47600.0
2008-05-20 12:10:00,17.13,17.14,17.12,17.13,52000.0,13.7099,13.7179,13.7019,13.7099,52000.0
2008-05-20 12:20:00,17.13,17.16,17.13,17.15,63600.0,13.7099,13.7339,13.7099,13.7259,63600.0
2008-05-20 12:30:00,17.16,17.17,17.15,17.16,30400.0,13.7339,13.7419,13.7259,13.7339,30400.0
2008-05-20 12:40:00,17.15,17.15,17.13,17.13,70800.0,13.7259,13.7259,13.7099,13.7099,70800.0
2008-05-20 12:50:00,17.13,17.14,17.12,17.14,184400.0,13.7099,13.7179,13.7019,13.7179,184400.0
2008-05-20 13:00:00,17.14,17.17,17.14,17.15,68000.0,13.7179,13.7419,13.7179,13.7259,68000.0
2008-05-20 13:10:00,17.15,17.17,17.15,17.17,43200.0,13.7259,13.7419,13.7259,13.7419,43200.0
2008-05-20 13:20:00,17.17,17.17,17.13,17.15,51600.0,13.7419,13.7419,13.7099,13.7259,51600.0
2008-05-20 13:30:00,17.15,17.15,17.12,17.12,56800.0,13.7259,13.7259,13.7019,13.7019,56800.0
2008-05-20 13:40:00,17.12,17.13,17.11,17.13,80800.0,13.7019,13.7099,13.6939,13.7099,80800.0
2008-05-20 13:50:00,17.13,17.14,17.09,17.09,92000.0,13.7099,13.7179,13.6779,13.6779,92000.0
2008-05-20 14:00:00,17.09,17.11,17.08,17.1,374800.0,13.6779,13.6939,13.6699,13.6859,374800.0
2008-05-20 14:10:00,17.1,17.11,17.08,17.08,88400.0,13.6859,13.6939,13.6699,13.6699,88400.0
2008-05-20 14:20:00,17.08,17.1,17.08,17.09,22400.0,13.6699,13.6859,13.6699,13.6779,22400.0
2008-05-20 14:30:00,17.09,17.13,17.09,17.13,33600.0,13.6779,13.7099,13.6779,13.7099,33600.0
2008-05-20 14:40:00,17.12,17.13,17.1,17.1,69200.0,13.7019,13.7099,13.6859,13.6859,69200.0
2008-05-20 14:50:00,17.1,17.11,17.1,17.1,54800.0,13.6859,13.6939,13.6859,13.6859,54800.0
2008-05-20 15:00:00,17.1,17.13,17.1,17.11,81600.0,13.6859,13.7099,13.6859,13.6939,81600.0
2008-05-20 15:10:00,17.11,17.15,17.11,17.14,61600.0,13.6939,13.7259,13.6939,13.7179,61600.0
2008-05-20 15:20:00,17.15,17.15,17.13,17.14,78400.0,13.7259,13.7259,13.7099,13.7179,78400.0
2008-05-20 15:30:00,17.14,17.14,17.08,17.09,79200.0,13.7179,13.7179,13.6699,13.6779,79200.0
2008-05-20 15:40:00,17.09,17.14,17.09,17.14,102000.0,13.6779,13.7179,13.6779,13.7179,102000.0
2008-05-20 15:50:00,17.13,17.16,17.13,17.15,538800.0,13.7099,13.7339,13.7099,13.7259,538800.0
2008-05-20 16:00:00,17.17,17.17,17.15,17.16,97200.0,13.7419,13.7419,13.7259,13.7339,97200.0
2008-05-20 16:10:00,17.16,17.16,17.16,17.16,0.0,13.7339,13.7339,13.7339,13.7339,0.0
2008-05-21 09:30:00,17.19,17.21,17.17,17.21,24800.0,13.7579,13.7739,13.7419,13.7739,24800.0
2008-05-21 09:40:00,17.21,17.23,17.2,17.2,34000.0,13.7739,13.7899,13.7659,13.7659,34000.0
2008-05-21 09:50:00,17.2,17.2,17.18,17.18,127600.0,13.7659,13.7659,13.7499,13.7499,127600.0
2008-05-21 10:00:00,17.18,17.19,17.16,17.16,116000.0,13.7499,13.7579,13.7339,13.7339,116000.0
2008-05-21 10:10:00,17.16,17.17,17.15,17.16,202800.0,13.7339,13.7419,13.7259,13.7339,202800.0
2008-05-21 10:20:00,17.16,17.17,17.16,17.17,318000.0,13.7339,13.7419,13.7339,13.7419,318000.0
2008-05-21 10:30:00,17.17,17.17,17.15,17.16,168800.0,13.7419,13.7419,13.7259,13.7339,168800.0
2008-05-21 10:40:00,17.16,17.17,17.14,17.14,58400.0,13.7339,13.7419,13.7179,13.7179,58400.0
2008-05-21 10:50:00,17.14,17.14,17.12,17.12,73600.0,13.7179,13.7179,13.7019,13.7019,73600.0
2008-05-21 11:00:00,17.13,17.13,17.11,17.12,72800.0,13.7099,13.7099,13.6939,13.7019,72800.0
2008-05-21 11:10:00,17.11,17.14,17.11,17.13,48000.0,13.6939,13.7179,13.6939,13.7099,48000.0
2008-05-21 11:20:00,17.12,17.15,17.12,17.15,212000.0,13.7019,13.7259,13.7019,13.7259,212000.0
2008-05-21 11:30:00,17.14,17.14,17.13,17.14,310400.0,13.7179,13.7179,13.7099,13.7179,310400.0
2008-05-21 11:40:00,17.14,17.15,17.12,17.15,274000.0,13.7179,13.7259,13.7019,13.7259,274000.0
2008-05-21 11:50:00,17.15,17.17,17.15,17.16,113200.0,13.7259,13.7419,13.7259,13.7339,113200.0
2008-05-21 12:00:00,17.16,17.18,17.16,17.17,148000.0,13.7339,13.7499,13.7339,13.7419,148000.0
2008-05-21 12:10:00,17.17,17.17,17.15,17.15,110800.0,13.7419,13.7419,13.7259,13.7259,110800.0
2008-05-21 12:20:00,17.16,17.17,17.16,17.17,47200.0,13.7339,13.7419,13.7339,13.7419,47200.0
2008-05-21 12:30:00,17.17,17.18,17.17,17.18,56800.0,13.7419,13.7499,13.7419,13.7499,56800.0
2008-05-21 12:40:00,17.18,17.21,17.18,17.2,38000.0,13.7499,13.7739,13.7499,13.7659,38000.0
2008-05-21 12:50:00,17.2,17.2,17.18,17.2,30400.0,13.7659,13.7659,13.7499,13.7659,30400.0
2008-05-21 13:00:00,17.2,17.2,17.16,17.16,196400.0,13.7659,13.7659,13.7339,13.7339,196400.0
2008-05-21 13:10:00,17.16,17.17,17.16,17.16,105200.0,13.7339,13.7419,13.7339,13.7339,105200.0
2008-05-21 13:20:00,17.16,17.16,17.14,17.14,73600.0,13.7339,13.7339,13.7179,13.7179,73600.0
2008-05-21 13:30:00,17.14,17.16,17.14,17.15,66000.0,13.7179,13.7339,13.7179,13.7259,66000.0
2008-05-21 13:40:00,17.16,17.16,17.15,17.15,54400.0,13.7339,13.7339,13.7259,13.7259,54400.0
2008-05-21 13:50:00,17.15,17.15,17.1,17.1,81200.0,13.7259,13.7259,13.6859,13.6859,81200.0
2008-05-21 14:00:00,17.11,17.11,17.02,17.02,162800.0,13.6939,13.6939,13.6219,13.6219,162800.0
2008-05-21 14:10:00,17.02,17.03,16.97,16.97,79200.0,13.6219,13.6299,13.5818,13.5818,79200.0
2008-05-21 14:20:00,16.96,16.99,16.96,16.98,118400.0,13.5738,13.5979,13.5738,13.5899,118400.0
2008-05-21 14:30:00,16.97,16.98,16.93,16.95,88400.0,13.5818,13.5899,13.5498,13.5658,88400.0
2008-05-21 14:40:00,16.96,16.96,16.9,16.9,96800.0,13.5738,13.5738,13.5258,13.5258,96800.0
2008-05-21 14:50:00,16.9,16.96,16.9,16.96,35600.0,13.5258,13.5738,13.5258,13.5738,35600.0
2008-05-21 15:00:00,16.96,16.96,16.92,16.94,85600.0,13.5738,13.5738,13.5418,13.5578,85600.0
2008-05-21 15:10:00,16.93,16.97,16.92,16.96,76800.0,13.5498,13.5818,13.5418,13.5738,76800.0
2008-05-21 15:20:00,16.97,16.97,16.94,16.95,104000.0,13.5818,13.5818,13.5578,13.5658,104000.0
2008-05-21 15:30:00,16.95,16.96,16.93,16.93,92000.0,13.5658,13.5738,13.5498,13.5498,92000.0
2008-05-21 15:40:00,16.93,16.93,16.86,16.9,102800.0,13.5498,13.5498,13.4938,13.5258,102800.0
2008-05-21 15:50:00,16.9,16.91,16.85,16.88,126800.0,13.5258,13.5338,13.4858,13.5098,126800.0
2008-05-21 16:00:00,16.89,16.89,16.89,16.89,800.0,13.5178,13.5178,13.5178,13.5178,800.0
2008-05-21 16:10:00,16.89,16.89,16.89,16.89,0.0,13.5178,13.5178,13.5178,13.5178,0.0
2008-05-22 09:30:00,16.92,16.93,16.91,16.91,46800.0,13.5418,13.5498,13.5338,13.5338,46800.0
2008-05-22 09:40:00,16.91,16.93,16.89,16.89,100400.0,13.5338,13.5498,13.5178,13.5178,100400.0
2008-05-22 09:50:00,16.89,16.91,16.88,16.9,60800.0,13.5178,13.5338,13.5098,13.5258,60800.0
2008-05-22 10:00:00,16.89,16.92,16.89,16.9,138000.0,13.5178,13.5418,13.5178,13.5258,138000.0
2008-05-22 10:10:00,16.9,16.92,16.9,16.9,362000.0,13.5258,13.5418,13.5258,13.5258,362000.0
2008-05-22 10:20:00,16.91,16.92,16.89,16.91,339600.0,13.5338,13.5418,13.5178,13.5338,339600.0
2008-05-22 10:30:00,16.92,16.95,16.92,16.92,274800.0,13.5418,13.5658,13.5418,13.5418,274800.0
2008-05-22 10:40:00,16.92,16.93,16.91,16.92,288000.0,13.5418,13.5498,13.5338,13.5418,288000.0
2008-05-22 10:50:00,16.92,16.93,16.9,16.93,118000.0,13.5418,13.5498,13.5258,13.5498,118000.0
2008-05-22 11:00:00,16.93,16.94,16.92,16.93,300800.0,13.5498,13.5578,13.5418,13.5498,300800.0
2008-05-22 11:10:00,16.93,16.94,16.92,16.93,234400.0,13.5498,13.5578,13.5418,13.5498,234400.0
2008-05-22 11:20:00,16.93,16.94,16.92,16.92,225200.0,13.5498,13.5578,13.5418,13.5418,225200.0
2008-05-22 11:30:00,16.92,16.92,16.91,16.91,132000.0,13.5418,13.5418,13.5338,13.5338,132000.0
2008-05-22 11:40:00,16.9,16.91,16.86,16.88,233600.0,13.5258,13.5338,13.4938,13.5098,233600.0
2008-05-22 11:50:00,16.88,16.88,16.86,16.88,62800.0,13.5098,13.5098,13.4938,13.5098,62800.0
2008-05-22 12:00:00,16.88,16.88,16.86,16.86,43200.0,13.5098,13.5098,13.4938,13.4938,43200.0
2008-05-22 12:10:00,16.86,16.88,16.85,16.88,54000.0,13.4938,13.5098,13.4858,13.5098,54000.0
2008-05-22 12:20:00,16.88,16.89,16.88,16.89,37200.0,13.5098,13.5178,13.5098,13.5178,37200.0
2008-05-22 12:30:00,16.88,16.89,16.88,16.89,97600.0,13.5098,13.5178,13.5098,13.5178,97600.0
2008-05-22 12:40:00,16.89,16.92,16.89,16.91,60800.0,13.5178,13.5418,13.5178,13.5338,60800.0
2008-05-22 12:50:00,16.91,16.91,16.89,16.91,140000.0,13.5338,13.5338,13.5178,13.5338,140000.0
2008-05-22 13:00:00,16.91,16.92,16.91,16.92,169600.0,13.5338,13.5418,13.5338,13.5418,169600.0
2008-05-22 13:10:00,16.92,16.92,16.9,16.9,126000.0,13.5418,13.5418,13.5258,13.5258,126000.0
2008-05-22 13:20:00,16.91,16.91,16.9,16.91,188000.0,13.5338,13.5338,13.5258,13.5338,188000.0
2008-05-22 13:30:00,16.9,16.93,16.9,16.92,149600.0,13.5258,13.5498,13.5258,13.5418,149600.0
2008-05-22 13:40:00,16.92,16.96,16.92,16.96,317600.0,13.5418,13.5738,13.5418,13.5738,317600.0
2008-05-22 13:50:00,16.96,16.97,16.94,16.94,126400.0,13.5738,13.5818,13.5578,13.5578,126400.0
2008-05-22 14:00:00,16.94,16.95,16.92,16.92,104800.0,13.5578,13.5658,13.5418,13.5418,104800.0
2008-05-22 14:10:00,16.92,16.92,16.88,16.88,68800.0,13.5418,13.5418,13.5098,13.5098,68800.0
2008-05-22 14:20:00,16.89,16.9,16.87,16.88,77200.0,13.5178,13.5258,13.5018,13.5098,77200.0
2008-05-22 14:30:00,16.88,16.91,16.87,16.91,83600.0,13.5098,13.5338,13.5018,13.5338,83600.0
2008-05-22 14:40:00,16.91,16.91,16.9,16.91,61200.0,13.5338,13.5338,13.5258,13.5338,61200.0
2008-05-22 14:50:00,16.91,16.93,16.9,16.92,36000.0,13.5338,13.5498,13.5258,13.5418,36000.0
2008-05-22 15:00:00,16.92,16.93,16.91,16.91,50000.0,13.5418,13.5498,13.5338,13.5338,50000.0
2008-05-22 15:10:00,16.92,16.92,16.91,16.91,42800.0,13.5418,13.5418,13.5338,13.5338,42800.0
2008-05-22 15:20:00,16.91,16.91,16.86,16.86,48400.0,13.5338,13.5338,13.4938,13.4938,48400.0
2008-05-22 15:30:00,16.86,16.88,16.86,16.88,40400.0,13.4938,13.5098,13.4938,13.5098,40400.0
2008-05-22 15:40:00,16.88,16.89,16.87,16.89,168000.0,13.5098,13.5178,13.5018,13.5178,168000.0
2008-05-22 15:50:00,16.89,16.9,16.88,16.88,86000.0,13.5178,13.5258,13.5098,13.5098,86000.0
2008-05-22 16:00:00,16.89,16.89,16.89,16.89,2800.0,13.5178,13.5178,13.5178,13.5178,2800.0
2008-05-22 16:10:00,16.89,16.89,16.89,16.89,0.0,13.5178,13.5178,13.5178,13.5178,0.0
2008-05-23 09:30:00,16.83,16.87,16.83,16.86,82400.0,13.4698,13.5018,13.4698,13.4938,82400.0
2008-05-23 09:40:00,16.85,16.86,16.82,16.82,48800.0,13.4858,13.4938,13.4618,13.4618,48800.0
2008-05-23 09:50:00,16.82,16.82,16.79,16.81,64400.0,13.4618,13.4618,13.4378,13.4538,64400.0
2008-05-23 10:00:00,16.8,16.82,16.8,16.82,68000.0,13.4458,13.4618,13.4458,13.4618,68000.0
2008-05-23 10:10:00,16.82,16.82,16.8,16.81,72800.0,13.4618,13.4618,13.4458,13.4538,72800.0
2008-05-23 10:20:00,16.81,16.82,16.76,16.76,125600.0,13.4538,13.4618,13.4138,13.4138,125600.0
2008-05-23 10:30:00,16.76,16.76,16.72,16.73,124800.0,13.4138,13.4138,13.3818,13.3898,124800.0
2008-05-23 10:40:00,16.73,16.75,16.73,16.74,78000.0,13.3898,13.4058,13.3898,13.3978,78000.0
2008-05-23 10:50:00,16.74,16.75,16.73,16.75,77600.0,13.3978,13.4058,13.3898,13.4058,77600.0
2008-05-23 11:00:00,16.76,16.76,16.73,16.73,90400.0,13.4138,13.4138,13.3898,13.3898,90400.0
2008-05-23 11:10:00,16.73,16.73,16.68,16.71,55600.0,13.3898,13.3898,13.3497,13.3738,55600.0
2008-05-23 11:20:00,16.71,16.72,16.69,16.7,50800.0,13.3738,13.3818,13.3578,13.3658,50800.0
2008-05-23 11:30:00,16.7,16.7,16.67,16.7,75200.0,13.3658,13.3658,13.3417,13.3658,75200.0
2008-05-23 11:40:00,16.7,16.72,16.7,16.72,39600.0,13.3658,13.3818,13.3658,13.3818,39600.0
2008-05-23 11:50:00,16.72,16.72,16.7,16.72,72800.0,13.3818,13.3818,13.3658,13.3818,72800.0
2008-05-23 12:00:00,16.72,16.73,16.72,16.72,215200.0,13.3818,13.3898,13.3818,13.3818,215200.0
2008-05-23 12:10:00,16.72,16.73,16.72,16.72,116400.0,13.3818,13.3898,13.3818,13.3818,116400.0
2008-05-23 12:20:00,16.71,16.73,16.71,16.72,27200.0,13.3738,13.3898,13.3738,13.3818,27200.0
2008-05-23 12:30:00,16.72,16.72,16.69,16.69,61600.0,13.3818,13.3818,13.3578,13.3578,61600.0
2008-05-23 12:40:00,16.69,16.7,16.68,16.7,65600.0,13.3578,13.3658,13.3497,13.3658,65600.0
2008-05-23 12:50:00,16.7,16.7,16.67,16.67,103600.0,13.3658,13.3658,13.3417,13.3417,103600.0
2008-05-23 13:00:00,16.67,16.7,16.67,16.7,69200.0,13.3417,13.3658,13.3417,13.3658,69200.0
2008-05-23 13:10:00,16.69,16.71,16.69,16.7,40800.0,13.3578,13.3738,13.3578,13.3658,40800.0
2008-05-23 13:20:00,16.71,16.71,16.69,16.69,47600.0,13.3738,13.3738,13.3578,13.3578,47600.0
2008-05-23 13:30:00,16.7,16.73,16.7,16.71,48400.0,13.3658,13.3898,13.3658,13.3738,48400.0
2008-05-23 13:40:00,16.71,16.73,16.71,16.73,59200.0,13.3738,13.3898,13.3738,13.3898,59200.0
2008-05-23 13:50:00,16.73,16.73,16.68,16.68,28400.0,13.3898,13.3898,13.3497,13.3497,28400.0
2008-05-23 14:00:00,16.68,16.7,16.68,16.7,49200.0,13.3497,13.3658,13.3497,13.3658,49200.0
2008-05-23 14:10:00,16.7,16.71,16.68,16.71,85600.0,13.3658,13.3738,13.3497,13.3738,85600.0
2008-05-23 14:20:00,16.71,16.73,16.7,16.73,62800.0,13.3738,13.3898,13.3658,13.3898,62800.0
2008-05-23 14:30:00,16.72,16.74,16.72,16.73,32800.0,13.3818,13.3978,13.3818,13.3898,32800.0
2008-05-23 14:40:00,16.72,16.77,16.72,16.76,33200.0,13.3818,13.4218,13.3818,13.4138,33200.0
2008-05-23 14:50:00,16.77,16.77,16.75,16.75,63200.0,13.4218,13.4218,13.4058,13.4058,63200.0
2008-05-23 15:00:00,16.75,16.75,16.74,16.75,42000.0,13.4058,13.4058,13.3978,13.4058,42000.0
2008-05-23 15:10:00,16.75,16.76,16.71,16.73,68400.0,13.4058,13.4138,13.3738,13.3898,68400.0
2008-05-23 15:20:00,16.73,16.76,16.72,16.76,27600.0,13.3898,13.4138,13.3818,13.4138,27600.0
2008-05-23 15:30:00,16.76,16.78,16.74,16.74,79600.0,13.4138,13.4298,13.3978,13.3978,79600.0
2008-05-23 15:40:00,16.74,16.74,16.72,16.73,61200.0,13.3978,13.3978,13.3818,13.3898,61200.0
2008-05-23 15:50:00,16.73,16.73,16.71,16.71,108000.0,13.3898,13.3898,13.3738,13.3738,108000.0
2008-05-27 09:30:00,16.72,16.73,16.7,16.73,106000.0,13.3818,13.3898,13.3658,13.3898,106000.0
2008-05-27 09:40:00,16.72,16.74,16.71,16.74,57200.0,13.3818,13.3978,13.3738,13.3978,57200.0
2008-05-27 09:50:00,16.74,16.75,16.72,16.72,50800.0,13.3978,13.4058,13.3818,13.3818,50800.0
2008-05-27 10:00:00,16.71,16.78,16.7,16.77,34000.0,13.3738,13.4298,13.3658,13.4218,34000.0
2008-05-27 10:10:00,16.78,16.78,16.76,16.76,22800.0,13.4298,13.4298,13.4138,13.4138,22800.0
2008-05-27 10:20:00,16.75,16.76,16.75,16.76,18000.0,13.4058,13.4138,13.4058,13.4138,18000.0
2008-05-27 10:30:00,16.76,16.77,16.74,16.75,14800.0,13.4138,13.4218,13.3978,13.4058,14800.0
2008-05-27 10:40:00,16.74,16.76,16.74,16.75,23600.0,13.3978,13.4138,13.3978,13.4058,23600.0
2008-05-27 10:50:00,16.75,16.77,16.74,16.76,34400.0,13.4058,13.4218,13.3978,13.4138,34400.0
2008-05-27 11:00:00,16.76,16.78,16.73,16.73,52000.0,13.4138,13.4298,13.3898,13.3898,52000.0
2008-05-27 11:10:00,16.73,16.74,16.72,16.72,35600.0,13.3898,13.3978,13.3818,13.3818,35600.0
2008-05-27 11:20:00,16.73,16.73,16.71,16.72,27600.0,13.3898,13.3898,13.3738,13.3818,27600.0
2008-05-27 11:30:00,16.73,16.73,16.71,16.71,19200.0,13.3898,13.3898,13.3738,13.3738,19200.0
2008-05-27 11:40:00,16.71,16.73,16.71,16.72,37200.0,13.3738,13.3898,13.3738,13.3818,37200.0
2008-05-27 11:50:00,16.71,16.72,16.7,16.7,50000.0,13.3738,13.3818,13.3658,13.3658,50000.0
2008-05-27 12:00:00,16.7,16.71,16.69,16.71,96800.0,13.3658,13.3738,13.3578,13.3738,96800.0
2008-05-27 12:10:00,16.71,16.72,16.71,16.72,13600.0,13.3738,13.3818,13.3738,13.3818,13600.0
2008-05-27 12:20:00,16.72,16.74,16.72,16.73,22000.0,13.3818,13.3978,13.3818,13.3898,22000.0
2008-05-27 12:30:00,16.73,16.73,16.72,16.73,16400.0,13.3898,13.3898,13.3818,13.3898,16400.0
2008-05-27 12:40:00,16.73,16.74,16.72,16.73,58400.0,13.3898,13.3978,13.3818,13.3898,58400.0
2008-05-27 12:50:00,16.73,16.75,16.72,16.74,38400.0,13.3898,13.4058,13.3818,13.3978,38400.0
2008-05-27 13:00:00,16.74,16.74,16.73,16.73,16400.0,13.3978,13.3978,13.3898,13.3898,16400.0
2008-05-27 13:10:00,16.73,16.73,16.72,16.73,47600.0,13.3898,13.3898,13.3818,13.3898,47600.0
2008-05-27 13:20:00,16.73,16.75,16.73,16.74,15600.0,13.3898,13.4058,13.3898,13.3978,15600.0
2008-05-27 13:30:00,16.74,16.75,16.73,16.75,67200.0,13.3978,13.4058,13.3898,13.4058,67200.0
2008-05-27 13:40:00,16.75,16.76,16.75,16.75,26000.0,13.4058,13.4138,13.4058,13.4058,26000.0
2008-05-27 13:50:00,16.74,16.77,16.74,16.76,64000.0,13.3978,13.4218,13.3978,13.4138,64000.0
2008-05-27 14:00:00,16.76,16.77,16.75,16.75,188000.0,13.4138,13.4218,13.4058,13.4058,188000.0
2008-05-27 14:10:00,16.75,16.77,16.74,16.74,66000.0,13.4058,13.4218,13.3978,13.3978,66000.0
2008-05-27 14:20:00,16.74,16.76,16.74,16.74,45600.0,13.3978,13.4138,13.3978,13.3978,45600.0
2008-05-27 14:30:00,16.74,16.78,16.74,16.77,89600.0,13.3978,13.4298,13.3978,13.4218,89600.0
2008-05-27 14:40:00,16.77,16.81,16.77,16.81,49600.0,13.4218,13.4538,13.4218,13.4538,49600.0
2008-05-27 14:50:00,16.81,16.82,16.81,16.81,24000.0,13.4538,13.4618,13.4538,13.4538,24000.0
2008-05-27 15:00:00,16.81,16.82,16.8,16.82,14800.0,13.4538,13.4618,13.4458,13.4618,14800.0
2008-05-27 15:10:00,16.81,16.82,16.8,16.82,18400.0,13.4538,13.4618,13.4458,13.4618,18400.0
2008-05-27 15:20:00,16.81,16.82,16.8,16.82,44400.0,13.4538,13.4618,13.4458,13.4618,44400.0
2008-05-27 15:30:00,16.82,16.84,16.82,16.84,32800.0,13.4618,13.4778,13.4618,13.4778,32800.0
2008-05-27 15:40:00,16.83,16.83,16.81,16.82,31200.0,13.4698,13.4698,13.4538,13.4618,31200.0
2008-05-27 15:50:00,16.82,16.83,16.8,16.82,174800.0,13.4618,13.4698,13.4458,13.4618,174800.0
2008-05-27 16:00:00,16.82,16.82,16.82,16.82,276400.0,13.4618,13.4618,13.4618,13.4618,276400.0
2008-05-27 16:10:00,16.82,16.82,16.82,16.82,0.0,13.4618,13.4618,13.4618,13.4618,0.0
2008-05-28 09:30:00,16.86,16.86,16.83,16.86,77200.0,13.4938,13.4938,13.4698,13.4938,77200.0
2008-05-28 09:40:00,16.86,16.86,16.83,16.83,35200.0,13.4938,13.4938,13.4698,13.4698,35200.0
2008-05-28 09:50:00,16.83,16.85,16.82,16.85,54400.0,13.4698,13.4858,13.4618,13.4858,54400.0
2008-05-28 10:00:00,16.85,16.85,16.83,16.83,120000.0,13.4858,13.4858,13.4698,13.4698,120000.0
2008-05-28 10:10:00,16.83,16.84,16.81,16.81,93600.0,13.4698,13.4778,13.4538,13.4538,93600.0
2008-05-28 10:20:00,16.81,16.82,16.8,16.81,58800.0,13.4538,13.4618,13.4458,13.4538,58800.0
2008-05-28 10:30:00,16.81,16.82,16.8,16.81,62000.0,13.4538,13.4618,13.4458,13.4538,62000.0
2008-05-28 10:40:00,16.82,16.83,16.82,16.82,39200.0,13.4618,13.4698,13.4618,13.4618,39200.0
2008-05-28 10:50:00,16.82,16.85,16.81,16.84,44400.0,13.4618,13.4858,13.4538,13.4778,44400.0
2008-05-28 11:00:00,16.84,16.84,16.82,16.82,58000.0,13.4778,13.4778,13.4618,13.4618,58000.0
2008-05-28 11:10:00,16.83,16.83,16.8,16.81,27600.0,13.4698,13.4698,13.4458,13.4538,27600.0
2008-05-28 11:20:00,16.81,16.81,16.79,16.8,48400.0,13.4538,13.4538,13.4378,13.4458,48400.0
2008-05-28 11:30:00,16.8,16.83,16.79,16.82,82800.0,13.4458,13.4698,13.4378,13.4618,82800.0
2008-05-28 11:40:00,16.82,16.82,16.8,16.81,45200.0,13.4618,13.4618,13.4458,13.4538,45200.0
2008-05-28 11:50:00,16.81,16.82,16.8,16.8,51600.0,13.4538,13.4618,13.4458,13.4458,51600.0
2008-05-28 12:00:00,16.8,16.8,16.77,16.77,32800.0,13.4458,13.4458,13.4218,13.4218,32800.0
2008-05-28 12:10:00,16.77,16.82,16.77,16.81,57200.0,13.4218,13.4618,13.4218,13.4538,57200.0
2008-05-28 12:20:00,16.81,16.82,16.8,16.81,14800.0,13.4538,13.4618,13.4458,13.4538,14800.0
2008-05-28 12:30:00,16.81,16.82,16.8,16.82,22400.0,13.4538,13.4618,13.4458,13.4618,22400.0
2008-05-28 12:40:00,16.82,16.83,16.81,16.82,22000.0,13.4618,13.4698,13.4538,13.4618,22000.0
2008-05-28 12:50:00,16.83,16.83,16.81,16.83,22000.0,13.4698,13.4698,13.4538,13.4698,22000.0
2008-05-28 13:00:00,16.82,16.84,16.82,16.83,22400.0,13.4618,13.4778,13.4618,13.4698,22400.0
2008-05-28 13:10:00,16.83,16.86,16.83,16.86,25200.0,13.4698,13.4938,13.4698,13.4938,25200.0
2008-05-28 13:20:00,16.85,16.85,16.84,16.85,18400.0,13.4858,13.4858,13.4778,13.4858,18400.0
2008-05-28 13:30:00,16.85,16.86,16.83,16.84,23200.0,13.4858,13.4938,13.4698,13.4778,23200.0
2008-05-28 13:40:00,16.83,16.83,16.81,16.82,41600.0,13.4698,13.4698,13.4538,13.4618,41600.0
2008-05-28 13:50:00,16.82,16.83,16.81,16.83,44400.0,13.4618,13.4698,13.4538,13.4698,44400.0
2008-05-28 14:00:00,16.83,16.83,16.81,16.83,47200.0,13.4698,13.4698,13.4538,13.4698,47200.0
2008-05-28 14:10:00,16.83,16.84,16.81,16.82,133600.0,13.4698,13.4778,13.4538,13.4618,133600.0
2008-05-28 14:20:00,16.82,16.82,16.79,16.81,47600.0,13.4618,13.4618,13.4378,13.4538,47600.0
2008-05-28 14:30:00,16.82,16.84,16.81,16.84,42000.0,13.4618,13.4778,13.4538,13.4778,42000.0
2008-05-28 14:40:00,16.84,16.85,16.84,16.84,32400.0,13.4778,13.4858,13.4778,13.4778,32400.0
2008-05-28 14:50:00,16.84,16.84,16.83,16.83,30800.0,13.4778,13.4778,13.4698,13.4698,30800.0
2008-05-28 15:00:00,16.84,16.86,16.84,16.84,32400.0,13.4778,13.4938,13.4778,13.4778,32400.0
2008-05-28 15:10:00,16.84,16.85,16.83,16.85,84800.0,13.4778,13.4858,13.4698,13.4858,84800.0
2008-05-28 15:20:00,16.85,16.9,16.84,16.89,116800.0,13.4858,13.5258,13.4778,13.5178,116800.0
2008-05-28 15:30:00,16.89,16.9,16.87,16.89,70400.0,13.5178,13.5258,13.5018,13.5178,70400.0
2008-05-28 15:40:00,16.89,16.91,16.87,16.91,51600.0,13.5178,13.5338,13.5018,13.5338,51600.0
2008-05-28 15:50:00,16.9,16.93,16.9,16.93,49200.0,13.5258,13.5498,13.5258,13.5498,49200.0
2008-05-28 16:00:00,16.93,16.93,16.92,16.93,38000.0,13.5498,13.5498,13.5418,13.5498,38000.0
2008-05-28 16:10:00,16.93,16.93,16.93,16.93,0.0,13.5498,13.5498,13.5498,13.5498,0.0
2008-05-29 09:30:00,16.9,16.92,16.89,16.91,63600.0,13.5258,13.5418,13.5178,13.5338,63600.0
2008-05-29 09:40:00,16.91,16.94,16.91,16.94,32800.0,13.5338,13.5578,13.5338,13.5578,32800.0
2008-05-29 09:50:00,16.93,16.93,16.92,16.93,4800.0,13.5498,13.5498,13.5418,13.5498,4800.0
2008-05-29 10:00:00,16.91,16.92,16.89,16.89,21200.0,13.5338,13.5418,13.5178,13.5178,21200.0
2008-05-29 10:10:00,16.89,16.91,16.88,16.9,8800.0,13.5178,13.5338,13.5098,13.5258,8800.0
2008-05-29 10:20:00,16.9,16.93,16.9,16.92,15200.0,13.5258,13.5498,13.5258,13.5418,15200.0
2008-05-29 10:30:00,16.93,16.93,16.89,16.93,71600.0,13.5498,13.5498,13.5178,13.5498,71600.0
2008-05-29 10:40:00,16.93,16.96,16.93,16.96,76000.0,13.5498,13.5738,13.5498,13.5738,76000.0
2008-05-29 10:50:00,16.96,16.98,16.95,16.97,53600.0,13.5738,13.5899,13.5658,13.5818,53600.0
2008-05-29 11:00:00,16.96,16.98,16.96,16.98,71200.0,13.5738,13.5899,13.5738,13.5899,71200.0
2008-05-29 11:10:00,16.98,16.99,16.97,16.98,41600.0,13.5899,13.5979,13.5818,13.5899,41600.0
2008-05-29 11:20:00,16.97,16.98,16.96,16.96,44400.0,13.5818,13.5899,13.5738,13.5738,44400.0
2008-05-29 11:30:00,16.96,16.97,16.96,16.96,39600.0,13.5738,13.5818,13.5738,13.5738,39600.0
2008-05-29 11:40:00,16.96,16.98,16.95,16.98,50800.0,13.5738,13.5899,13.5658,13.5899,50800.0
2008-05-29 11:50:00,16.98,16.99,16.98,16.98,26000.0,13.5899,13.5979,13.5899,13.5899,26000.0
2008-05-29 12:00:00,16.98,16.99,16.98,16.98,38400.0,13.5899,13.5979,13.5899,13.5899,38400.0
2008-05-29 12:10:00,16.99,16.99,16.97,16.99,28400.0,13.5979,13.5979,13.5818,13.5979,28400.0
2008-05-29 12:20:00,16.99,17.0,16.98,16.99,14800.0,13.5979,13.6059,13.5899,13.5979,14800.0
2008-05-29 12:30:00,17.0,17.04,16.99,17.04,62000.0,13.6059,13.6379,13.5979,13.6379,62000.0
2008-05-29 12:40:00,17.04,17.04,17.03,17.03,23600.0,13.6379,13.6379,13.6299,13.6299,23600.0
2008-05-29 12:50:00,17.04,17.04,17.03,17.03,34800.0,13.6379,13.6379,13.6299,13.6299,34800.0
2008-05-29 13:00:00,17.03,17.04,17.03,17.03,54800.0,13.6299,13.6379,13.6299,13.6299,54800.0
2008-05-29 13:10:00,17.03,17.03,17.02,17.02,27200.0,13.6299,13.6299,13.6219,13.6219,27200.0
2008-05-29 13:20:00,17.03,17.03,17.01,17.02,55600.0,13.6299,13.6299,13.6139,13.6219,55600.0
2008-05-29 13:30:00,17.02,17.03,17.01,17.03,64400.0,13.6219,13.6299,13.6139,13.6299,64400.0
2008-05-29 13:40:00,17.03,17.04,17.02,17.03,66800.0,13.6299,13.6379,13.6219,13.6299,66800.0
2008-05-29 13:50:00,17.03,17.03,17.02,17.02,34800.0,13.6299,13.6299,13.6219,13.6219,34800.0
2008-05-29 14:00:00,17.03,17.03,17.02,17.02,103600.0,13.6299,13.6299,13.6219,13.6219,103600.0
2008-05-29 14:10:00,17.02,17.05,17.02,17.05,11200.0,13.6219,13.6459,13.6219,13.6459,11200.0
2008-05-29 14:20:00,17.05,17.06,17.03,17.03,61200.0,13.6459,13.6539,13.6299,13.6299,61200.0
2008-05-29 14:30:00,17.03,17.03,17.0,17.0,38000.0,13.6299,13.6299,13.6059,13.6059,38000.0
2008-05-29 14:40:00,17.0,17.01,16.99,17.0,26800.0,13.6059,13.6139,13.5979,13.6059,26800.0
2008-05-29 14:50:00,17.01,17.02,16.98,17.0,58800.0,13.6139,13.6219,13.5899,13.6059,58800.0
2008-05-29 15:00:00,16.99,16.99,16.98,16.98,72800.0,13.5979,13.5979,13.5899,13.5899,72800.0
2008-05-29 15:10:00,16.99,16.99,16.96,16.97,36400.0,13.5979,13.5979,13.5738,13.5818,36400.0
2008-05-29 15:20:00,16.97,16.98,16.95,16.95,88400.0,13.5818,13.5899,13.5658,13.5658,88400.0
2008-05-29 15:30:00,16.96,16.98,16.95,16.97,102000.0,13.5738,13.5899,13.5658,13.5818,102000.0
2008-05-29 15:40:00,16.97,16.98,16.95,16.97,69600.0,13.5818,13.5899,13.5658,13.5818,69600.0
2008-05-29 15:50:00,16.97,16.98,16.96,16.96,117600.0,13.5818,13.5899,13.5738,13.5738,117600.0
2008-05-29 16:00:00,16.96,16.96,16.96,16.96,73600.0,13.5738,13.5738,13.5738,13.5738,73600.0
2008-05-29 16:10:00,16.96,16.96,16.96,16.96,0.0,13.5738,13.5738,13.5738,13.5738,0.0
2008-05-30 09:30:00,17.01,17.02,16.99,17.01,40800.0,13.6139,13.6219,13.5979,13.6139,40800.0
2008-05-30 09:40:00,17.01,17.02,17.0,17.01,22400.0,13.6139,13.6219,13.6059,13.6139,22400.0
2008-05-30 09:50:00,17.0,17.03,17.0,17.01,26400.0,13.6059,13.6299,13.6059,13.6139,26400.0
2008-05-30 10:00:00,17.01,17.01,17.0,17.0,35200.0,13.6139,13.6139,13.6059,13.6059,35200.0
2008-05-30 10:10:00,17.01,17.02,17.0,17.02,19600.0,13.6139,13.6219,13.6059,13.6219,19600.0
2008-05-30 10:20:00,17.03,17.05,17.02,17.04,25600.0,13.6299,13.6459,13.6219,13.6379,25600.0
2008-05-30 10:30:00,17.04,17.05,17.04,17.04,32400.0,13.6379,13.6459,13.6379,13.6379,32400.0
2008-05-30 10:40:00,17.05,17.05,17.03,17.04,37200.0,13.6459,13.6459,13.6299,13.6379,37200.0
2008-05-30 10:50:00,17.04,17.04,17.02,17.03,23200.0,13.6379,13.6379,13.6219,13.6299,23200.0
2008-05-30 11:00:00,17.03,17.03,17.0,17.01,28400.0,13.6299,13.6299,13.6059,13.6139,28400.0
2008-05-30 11:10:00,17.0,17.02,17.0,17.01,61600.0,13.6059,13.6219,13.6059,13.6139,61600.0
2008-05-30 11:20:00,17.01,17.02,17.0,17.0,26400.0,13.6139,13.6219,13.6059,13.6059,26400.0
2008-05-30 11:30:00,17.0,17.03,17.0,17.02,23200.0,13.6059,13.6299,13.6059,13.6219,23200.0
2008-05-30 11:40:00,17.02,17.03,17.01,17.02,35600.0,13.6219,13.6299,13.6139,13.6219,35600.0
2008-05-30 11:50:00,17.02,17.04,17.02,17.04,22400.0,13.6219,13.6379,13.6219,13.6379,22400.0
2008-05-30 12:00:00,17.04,17.04,17.02,17.03,34400.0,13.6379,13.6379,13.6219,13.6299,34400.0
2008-05-30 12:10:00,17.03,17.03,17.02,17.02,19200.0,13.6299,13.6299,13.6219,13.6219,19200.0
2008-05-30 12:20:00,17.02,17.03,17.02,17.03,75600.0,13.6219,13.6299,13.6219,13.6299,75600.0
2008-05-30 12:30:00,17.03,17.04,17.03,17.04,23200.0,13.6299,13.6379,13.6299,13.6379,23200.0
2008-05-30 12:40:00,17.04,17.04,17.03,17.03,10400.0,13.6379,13.6379,13.6299,13.6299,10400.0
2008-05-30 12:50:00,17.03,17.04,17.03,17.03,24000.0,13.6299,13.6379,13.6299,13.6299,24000.0
2008-05-30 13:00:00,17.03,17.04,17.03,17.03,24800.0,13.6299,13.6379,13.6299,13.6299,24800.0
2008-05-30 13:10:00,17.03,17.03,17.02,17.02,17600.0,13.6299,13.6299,13.6219,13.6219,17600.0
2008-05-30 13:20:00,17.02,17.03,17.02,17.03,60400.0,13.6219,13.6299,13.6219,13.6299,60400.0
2008-05-30 13:30:00,17.03,17.03,17.03,17.03,16000.0,13.6299,13.6299,13.6299,13.6299,16000.0
2008-05-30 13:40:00,17.04,17.05,17.04,17.04,37200.0,13.6379,13.6459,13.6379,13.6379,37200.0
2008-05-30 13:50:00,17.05,17.05,17.04,17.04,62000.0,13.6459,13.6459,13.6379,13.6379,62000.0
2008-05-30 14:00:00,17.04,17.04,17.02,17.03,45600.0,13.6379,13.6379,13.6219,13.6299,45600.0
2008-05-30 14:10:00,17.02,17.03,17.02,17.03,50400.0,13.6219,13.6299,13.6219,13.6299,50400.0
2008-05-30 14:20:00,17.03,17.03,17.03,17.03,38000.0,13.6299,13.6299,13.6299,13.6299,38000.0
2008-05-30 14:30:00,17.03,17.03,17.03,17.03,43200.0,13.6299,13.6299,13.6299,13.6299,43200.0
2008-05-30 14:40:00,17.03,17.05,17.03,17.03,46400.0,13.6299,13.6459,13.6299,13.6299,46400.0
2008-05-30 14:50:00,17.03,17.06,17.03,17.05,46000.0,13.6299,13.6539,13.6299,13.6459,46000.0
2008-05-30 15:00:00,17.05,17.07,17.05,17.06,81200.0,13.6459,13.6619,13.6459,13.6539,81200.0
2008-05-30 15:10:00,17.06,17.06,17.03,17.03,60800.0,13.6539,13.6539,13.6299,13.6299,60800.0
2008-05-30 15:20:00,17.03,17.04,17.03,17.04,78800.0,13.6299,13.6379,13.6299,13.6379,78800.0
2008-05-30 15:30:00,17.04,17.05,17.03,17.04,118800.0,13.6379,13.6459,13.6299,13.6379,118800.0
2008-05-30 15:40:00,17.04,17.06,17.03,17.05,98400.0,13.6379,13.6539,13.6299,13.6459,98400.0
2008-05-30 15:50:00,17.05,17.06,16.99,17.0,104000.0,13.6459,13.6539,13.5979,13.6059,104000.0
2008-06-02 09:30:00,16.97,16.97,16.93,16.96,52400.0,13.5818,13.5818,13.5498,13.5738,52400.0
2008-06-02 09:40:00,16.95,16.95,16.93,16.93,95200.0,13.5658,13.5658,13.5498,13.5498,95200.0
2008-06-02 09:50:00,16.93,16.93,16.9,16.91,384800.0,13.5498,13.5498,13.5258,13.5338,384800.0
2008-06-02 10:00:00,16.91,16.93,16.89,16.89,497200.0,13.5338,13.5498,13.5178,13.5178,497200.0
2008-06-02 10:10:00,16.89,16.89,16.86,16.88,29600.0,13.5178,13.5178,13.4938,13.5098,29600.0
2008-06-02 10:20:00,16.88,16.88,16.86,16.88,53200.0,13.5098,13.5098,13.4938,13.5098,53200.0
2008-06-02 10:30:00,16.87,16.88,16.85,16.87,42400.0,13.5018,13.5098,13.4858,13.5018,42400.0
2008-06-02 10:40:00,16.88,16.89,16.87,16.88,50000.0,13.5098,13.5178,13.5018,13.5098,50000.0
2008-06-02 10:50:00,16.88,16.89,16.87,16.88,81200.0,13.5098,13.5178,13.5018,13.5098,81200.0
2008-06-02 11:00:00,16.88,16.89,16.87,16.89,98000.0,13.5098,13.5178,13.5018,13.5178,98000.0
2008-06-02 11:10:00,16.9,16.9,16.89,16.9,66800.0,13.5258,13.5258,13.5178,13.5258,66800.0
2008-06-02 11:20:00,16.89,16.89,16.86,16.87,44400.0,13.5178,13.5178,13.4938,13.5018,44400.0
2008-06-02 11:30:00,16.88,16.88,16.85,16.86,93200.0,13.5098,13.5098,13.4858,13.4938,93200.0
2008-06-02 11:40:00,16.86,16.88,16.86,16.88,127200.0,13.4938,13.5098,13.4938,13.5098,127200.0
2008-06-02 11:50:00,16.88,16.9,16.88,16.9,150400.0,13.5098,13.5258,13.5098,13.5258,150400.0
2008-06-02 12:00:00,16.9,16.9,16.89,16.89,82800.0,13.5258,13.5258,13.5178,13.5178,82800.0
2008-06-02 12:10:00,16.89,16.9,16.88,16.89,133200.0,13.5178,13.5258,13.5098,13.5178,133200.0
2008-06-02 12:20:00,16.89,16.89,16.88,16.88,50800.0,13.5178,13.5178,13.5098,13.5098,50800.0
2008-06-02 12:30:00,16.87,16.88,16.81,16.81,114000.0,13.5018,13.5098,13.4538,13.4538,114000.0
2008-06-02 12:40:00,16.82,16.82,16.79,16.79,186800.0,13.4618,13.4618,13.4378,13.4378,186800.0
2008-06-02 12:50:00,16.79,16.81,16.79,16.79,111600.0,13.4378,13.4538,13.4378,13.4378,111600.0
2008-06-02 13:00:00,16.79,16.8,16.78,16.8,96000.0,13.4378,13.4458,13.4298,13.4458,96000.0
2008-06-02 13:10:00,16.8,16.84,16.8,16.8,144800.0,13.4458,13.4778,13.4458,13.4458,144800.0
2008-06-02 13:20:00,16.8,16.81,16.8,16.81,134000.0,13.4458,13.4538,13.4458,13.4538,134000.0
2008-06-02 13:30:00,16.81,16.81,16.8,16.81,92400.0,13.4538,13.4538,13.4458,13.4538,92400.0
2008-06-02 13:40:00,16.82,16.83,16.8,16.8,103600.0,13.4618,13.4698,13.4458,13.4458,103600.0
2008-06-02 13:50:00,16.8,16.82,16.8,16.82,79200.0,13.4458,13.4618,13.4458,13.4618,79200.0
2008-06-02 14:00:00,16.82,16.82,16.8,16.82,98000.0,13.4618,13.4618,13.4458,13.4618,98000.0
2008-06-02 14:10:00,16.82,16.83,16.82,16.82,138400.0,13.4618,13.4698,13.4618,13.4618,138400.0
2008-06-02 14:20:00,16.83,16.83,16.82,16.83,56000.0,13.4698,13.4698,13.4618,13.4698,56000.0
2008-06-02 14:30:00,16.83,16.83,16.81,16.81,78800.0,13.4698,13.4698,13.4538,13.4538,78800.0
2008-06-02 14:40:00,16.81,16.82,16.81,16.82,49200.0,13.4538,13.4618,13.4538,13.4618,49200.0
2008-06-02 14:50:00,16.82,16.82,16.8,16.8,106000.0,13.4618,13.4618,13.4458,13.4458,106000.0
2008-06-02 15:00:00,16.81,16.82,16.79,16.8,121600.0,13.4538,13.4618,13.4378,13.4458,121600.0
2008-06-02 15:10:00,16.8,16.81,16.79,16.79,69600.0,13.4458,13.4538,13.4378,13.4378,69600.0
2008-06-02 15:20:00,16.79,16.84,16.78,16.84,208800.0,13.4378,13.4778,13.4298,13.4778,208800.0
2008-06-02 15:30:00,16.83,16.85,16.83,16.83,82000.0,13.4698,13.4858,13.4698,13.4698,82000.0
2008-06-02 15:40:00,16.84,16.86,16.83,16.86,96000.0,13.4778,13.4938,13.4698,13.4938,96000.0
2008-06-02 15:50:00,16.86,16.88,16.86,16.86,62800.0,13.4938,13.5098,13.4938,13.4938,62800.0
2008-06-03 09:30:00,16.93,16.93,16.88,16.89,64800.0,13.5498,13.5498,13.5098,13.5178,64800.0
2008-06-03 09:40:00,16.88,16.9,16.87,16.88,19200.0,13.5098,13.5258,13.5018,13.5098,19200.0
2008-06-03 09:50:00,16.89,16.91,16.89,16.9,65600.0,13.5178,13.5338,13.5178,13.5258,65600.0
2008-06-03 10:00:00,16.91,16.96,16.91,16.95,130400.0,13.5338,13.5738,13.5338,13.5658,130400.0
2008-06-03 10:10:00,16.95,16.96,16.92,16.93,112800.0,13.5658,13.5738,13.5418,13.5498,112800.0
2008-06-03 10:20:00,16.93,16.95,16.93,16.93,161600.0,13.5498,13.5658,13.5498,13.5498,161600.0
2008-06-03 10:30:00,16.92,16.95,16.92,16.94,48000.0,13.5418,13.5658,13.5418,13.5578,48000.0
2008-06-03 10:40:00,16.95,16.95,16.93,16.93,102800.0,13.5658,13.5658,13.5498,13.5498,102800.0
2008-06-03 10:50:00,16.93,16.96,16.93,16.96,77200.0,13.5498,13.5738,13.5498,13.5738,77200.0
2008-06-03 11:00:00,16.96,16.97,16.95,16.95,56000.0,13.5738,13.5818,13.5658,13.5658,56000.0
2008-06-03 11:10:00,16.95,16.97,16.95,16.96,209200.0,13.5658,13.5818,13.5658,13.5738,209200.0
2008-06-03 11:20:00,16.96,16.97,16.95,16.96,56400.0,13.5738,13.5818,13.5658,13.5738,56400.0
2008-06-03 11:30:00,16.96,16.97,16.95,16.95,76800.0,13.5738,13.5818,13.5658,13.5658,76800.0
2008-06-03 11:40:00,16.95,16.97,16.95,16.97,47200.0,13.5658,13.5818,13.5658,13.5818,47200.0
2008-06-03 11:50:00,16.97,16.98,16.96,16.98,97200.0,13.5818,13.5899,13.5738,13.5899,97200.0
2008-06-03 12:00:00,16.98,16.99,16.97,16.97,68400.0,13.5899,13.5979,13.5818,13.5818,68400.0
2008-06-03 12:10:00,16.97,16.98,16.97,16.97,65200.0,13.5818,13.5899,13.5818,13.5818,65200.0
2008-06-03 12:20:00,16.97,16.97,16.94,16.94,72000.0,13.5818,13.5818,13.5578,13.5578,72000.0
2008-06-03 12:30:00,16.94,16.95,16.93,16.95,54000.0,13.5578,13.5658,13.5498,13.5658,54000.0
2008-06-03 12:40:00,16.95,16.95,16.93,16.93,56000.0,13.5658,13.5658,13.5498,13.5498,56000.0
2008-06-03 12:50:00,16.93,16.94,16.92,16.93,42800.0,13.5498,13.5578,13.5418,13.5498,42800.0
2008-06-03 13:00:00,16.93,16.93,16.92,16.93,49200.0,13.5498,13.5498,13.5418,13.5498,49200.0
2008-06-03 13:10:00,16.93,16.93,16.92,16.92,55600.0,13.5498,13.5498,13.5418,13.5418,55600.0
2008-06-03 13:20:00,16.92,16.92,16.88,16.88,79600.0,13.5418,13.5418,13.5098,13.5098,79600.0
2008-06-03 13:30:00,16.88,16.88,16.81,16.81,198000.0,13.5098,13.5098,13.4538,13.4538,198000.0
2008-06-03 13:40:00,16.81,16.83,16.79,16.79,87600.0,13.4538,13.4698,13.4378,13.4378,87600.0
2008-06-03 13:50:00,16.79,16.8,16.73,16.77,160800.0,13.4378,13.4458,13.3898,13.4218,160800.0
2008-06-03 14:00:00,16.77,16.77,16.73,16.77,105600.0,13.4218,13.4218,13.3898,13.4218,105600.0
2008-06-03 14:10:00,16.77,16.78,16.75,16.75,114800.0,13.4218,13.4298,13.4058,13.4058,114800.0
2008-06-03 14:20:00,16.75,16.76,16.7,16.71,158400.0,13.4058,13.4138,13.3658,13.3738,158400.0
2008-06-03 14:30:00,16.7,16.73,16.7,16.72,193200.0,13.3658,13.3898,13.3658,13.3818,193200.0
2008-06-03 14:40:00,16.72,16.73,16.7,16.73,292800.0,13.3818,13.3898,13.3658,13.3898,292800.0
2008-06-03 14:50:00,16.74,16.74,16.73,16.74,36800.0,13.3978,13.3978,13.3898,13.3978,36800.0
2008-06-03 15:00:00,16.74,16.81,16.72,16.81,233200.0,13.3978,13.4538,13.3818,13.4538,233200.0
2008-06-03 15:10:00,16.8,16.8,16.78,16.79,96400.0,13.4458,13.4458,13.4298,13.4378,96400.0
2008-06-03 15:20:00,16.78,16.82,16.77,16.82,108400.0,13.4298,13.4618,13.4218,13.4618,108400.0
2008-06-03 15:30:00,16.81,16.85,16.79,16.83,161600.0,13.4538,13.4858,13.4378,13.4698,161600.0
2008-06-03 15:40:00,16.83,16.84,16.8,16.8,149200.0,13.4698,13.4778,13.4458,13.4458,149200.0
2008-06-03 15:50:00,16.8,16.81,16.77,16.77,94000.0,13.4458,13.4538,13.4218,13.4218,94000.0
2008-06-03 16:00:00,16.77,16.77,16.77,16.77,5200.0,13.4218,13.4218,13.4218,13.4218,5200.0
2008-06-03 16:10:00,16.77,16.77,16.77,16.77,0.0,13.4218,13.4218,13.4218,13.4218,0.0
2008-06-04 09:30:00,16.76,16.76,16.71,16.75,125200.0,13.4138,13.4138,13.3738,13.4058,125200.0
2008-06-04 09:40:00,16.76,16.79,16.76,16.78,38000.0,13.4138,13.4378,13.4138,13.4298,38000.0
2008-06-04 09:50:00,16.81,16.82,16.8,16.8,79200.0,13.4538,13.4618,13.4458,13.4458,79200.0
2008-06-04 10:00:00,16.81,16.82,16.78,16.78,96400.0,13.4538,13.4618,13.4298,13.4298,96400.0
2008-06-04 10:10:00,16.78,16.81,16.78,16.81,34800.0,13.4298,13.4538,13.4298,13.4538,34800.0
2008-06-04 10:20:00,16.8,16.83,16.79,16.83,22400.0,13.4458,13.4698,13.4378,13.4698,22400.0
2008-06-04 10:30:00,16.83,16.84,16.81,16.82,134400.0,13.4698,13.4778,13.4538,13.4618,134400.0
2008-06-04 10:40:00,16.82,16.83,16.8,16.82,128800.0,13.4618,13.4698,13.4458,13.4618,128800.0
2008-06-04 10:50:00,16.82,16.87,16.82,16.86,78800.0,13.4618,13.5018,13.4618,13.4938,78800.0
2008-06-04 11:00:00,16.86,16.88,16.85,16.88,76400.0,13.4938,13.5098,13.4858,13.5098,76400.0
2008-06-04 11:10:00,16.88,16.89,16.87,16.88,64400.0,13.5098,13.5178,13.5018,13.5098,64400.0
2008-06-04 11:20:00,16.88,16.9,16.88,16.89,40400.0,13.5098,13.5258,13.5098,13.5178,40400.0
2008-06-04 11:30:00,16.89,16.89,16.87,16.87,26400.0,13.5178,13.5178,13.5018,13.5018,26400.0
2008-06-04 11:40:00,16.88,16.88,16.86,16.86,19200.0,13.5098,13.5098,13.4938,13.4938,19200.0
2008-06-04 11:50:00,16.86,16.88,16.86,16.87,44800.0,13.4938,13.5098,13.4938,13.5018,44800.0
2008-06-04 12:00:00,16.87,16.87,16.86,16.87,61600.0,13.5018,13.5018,13.4938,13.5018,61600.0
2008-06-04 12:10:00,16.88,16.91,16.88,16.91,41600.0,13.5098,13.5338,13.5098,13.5338,41600.0
2008-06-04 12:20:00,16.91,16.92,16.9,16.9,14800.0,13.5338,13.5418,13.5258,13.5258,14800.0
2008-06-04 12:30:00,16.91,16.92,16.88,16.89,54000.0,13.5338,13.5418,13.5098,13.5178,54000.0
2008-06-04 12:40:00,16.89,16.89,16.87,16.87,78400.0,13.5178,13.5178,13.5018,13.5018,78400.0
2008-06-04 12:50:00,16.88,16.89,16.86,16.87,132800.0,13.5098,13.5178,13.4938,13.5018,132800.0
2008-06-04 13:00:00,16.87,16.89,16.84,16.85,64800.0,13.5018,13.5178,13.4778,13.4858,64800.0
2008-06-04 13:10:00,16.85,16.88,16.85,16.87,34800.0,13.4858,13.5098,13.4858,13.5018,34800.0
2008-06-04 13:20:00,16.87,16.89,16.86,16.88,81600.0,13.5018,13.5178,13.4938,13.5098,81600.0
2008-06-04 13:30:00,16.88,16.9,16.88,16.88,57600.0,13.5098,13.5258,13.5098,13.5098,57600.0
2008-06-04 13:40:00,16.88,16.89,16.87,16.87,40000.0,13.5098,13.5178,13.5018,13.5018,40000.0
2008-06-04 13:50:00,16.87,16.91,16.87,16.91,33600.0,13.5018,13.5338,13.5018,13.5338,33600.0
2008-06-04 14:00:00,16.9,16.9,16.88,16.88,49600.0,13.5258,13.5258,13.5098,13.5098,49600.0
2008-06-04 14:10:00,16.86,16.88,16.82,16.82,93200.0,13.4938,13.5098,13.4618,13.4618,93200.0
2008-06-04 14:20:00,16.82,16.84,16.82,16.83,43600.0,13.4618,13.4778,13.4618,13.4698,43600.0
2008-06-04 14:30:00,16.82,16.86,16.81,16.86,37600.0,13.4618,13.4938,13.4538,13.4938,37600.0
2008-06-04 14:40:00,16.85,16.86,16.78,16.78,144000.0,13.4858,13.4938,13.4298,13.4298,144000.0
2008-06-04 14:50:00,16.79,16.8,16.74,16.76,144000.0,13.4378,13.4458,13.3978,13.4138,144000.0
2008-06-04 15:00:00,16.75,16.79,16.75,16.76,96800.0,13.4058,13.4378,13.4058,13.4138,96800.0
2008-06-04 15:10:00,16.77,16.81,16.74,16.78,192800.0,13.4218,13.4538,13.3978,13.4298,192800.0
2008-06-04 15:20:00,16.78,16.81,16.77,16.77,81200.0,13.4298,13.4538,13.4218,13.4218,81200.0
2008-06-04 15:30:00,16.78,16.78,16.76,16.77,74000.0,13.4298,13.4298,13.4138,13.4218,74000.0
2008-06-04 15:40:00,16.77,16.81,16.75,16.81,110400.0,13.4218,13.4538,13.4058,13.4538,110400.0
2008-06-04 15:50:00,16.82,16.82,16.79,16.8,84000.0,13.4618,13.4618,13.4378,13.4458,84000.0
2008-06-04 16:00:00,16.8,16.8,16.8,16.8,4400.0,13.4458,13.4458,13.4458,13.4458,4400.0
2008-06-04 16:10:00,16.8,16.8,16.8,16.8,0.0,13.4458,13.4458,13.4458,13.4458,0.0
2008-06-05 09:30:00,16.87,16.87,16.84,16.86,39200.0,13.5018,13.5018,13.4778,13.4938,39200.0
2008-06-05 09:40:00,16.86,16.92,16.86,16.92,90000.0,13.4938,13.5418,13.4938,13.5418,90000.0
2008-06-05 09:50:00,16.92,16.93,16.91,16.93,64400.0,13.5418,13.5498,13.5338,13.5498,64400.0
2008-06-05 10:00:00,16.92,16.95,16.9,16.95,233600.0,13.5418,13.5658,13.5258,13.5658,233600.0
2008-06-05 10:10:00,16.94,16.99,16.94,16.99,104800.0,13.5578,13.5979,13.5578,13.5979,104800.0
2008-06-05 10:20:00,16.98,16.98,16.97,16.97,86800.0,13.5899,13.5899,13.5818,13.5818,86800.0
2008-06-05 10:30:00,16.97,17.0,16.97,16.99,190000.0,13.5818,13.6059,13.5818,13.5979,190000.0
2008-06-05 10:40:00,16.99,17.0,16.98,16.99,110800.0,13.5979,13.6059,13.5899,13.5979,110800.0
2008-06-05 10:50:00,16.99,16.99,16.96,16.97,56000.0,13.5979,13.5979,13.5738,13.5818,56000.0
2008-06-05 11:00:00,16.97,16.99,16.95,16.96,361200.0,13.5818,13.5979,13.5658,13.5738,361200.0
2008-06-05 11:10:00,16.96,16.98,16.96,16.97,230800.0,13.5738,13.5899,13.5738,13.5818,230800.0
2008-06-05 11:20:00,16.97,16.98,16.96,16.98,244000.0,13.5818,13.5899,13.5738,13.5899,244000.0
2008-06-05 11:30:00,16.97,16.99,16.96,16.99,70800.0,13.5818,13.5979,13.5738,13.5979,70800.0
2008-06-05 11:40:00,16.99,17.0,16.98,17.0,68800.0,13.5979,13.6059,13.5899,13.6059,68800.0
2008-06-05 11:50:00,17.0,17.0,16.99,16.99,68000.0,13.6059,13.6059,13.5979,13.5979,68000.0
2008-06-05 12:00:00,16.99,17.02,16.99,17.0,98800.0,13.5979,13.6219,13.5979,13.6059,98800.0
2008-06-05 12:10:00,17.0,17.01,16.99,17.01,61600.0,13.6059,13.6139,13.5979,13.6139,61600.0
2008-06-05 12:20:00,17.01,17.05,17.0,17.04,174800.0,13.6139,13.6459,13.6059,13.6379,174800.0
2008-06-05 12:30:00,17.05,17.06,17.04,17.05,41200.0,13.6459,13.6539,13.6379,13.6459,41200.0
2008-06-05 12:40:00,17.05,17.06,17.05,17.05,54000.0,13.6459,13.6539,13.6459,13.6459,54000.0
2008-06-05 12:50:00,17.05,17.06,17.04,17.06,108800.0,13.6459,13.6539,13.6379,13.6539,108800.0
2008-06-05 13:00:00,17.06,17.07,17.06,17.06,111200.0,13.6539,13.6619,13.6539,13.6539,111200.0
2008-06-05 13:10:00,17.06,17.07,17.05,17.06,204000.0,13.6539,13.6619,13.6459,13.6539,204000.0
2008-06-05 13:20:00,17.06,17.06,17.04,17.05,90400.0,13.6539,13.6539,13.6379,13.6459,90400.0
2008-06-05 13:30:00,17.05,17.06,17.04,17.06,92800.0,13.6459,13.6539,13.6379,13.6539,92800.0
2008-06-05 13:40:00,17.06,17.08,17.06,17.07,70800.0,13.6539,13.6699,13.6539,13.6619,70800.0
2008-06-05 13:50:00,17.07,17.07,17.05,17.07,147600.0,13.6619,13.6619,13.6459,13.6619,147600.0
2008-06-05 14:00:00,17.06,17.07,17.04,17.05,158400.0,13.6539,13.6619,13.6379,13.6459,158400.0
2008-06-05 14:10:00,17.05,17.05,17.04,17.05,115200.0,13.6459,13.6459,13.6379,13.6459,115200.0
2008-06-05 14:20:00,17.04,17.04,17.0,17.02,225600.0,13.6379,13.6379,13.6059,13.6219,225600.0
2008-06-05 14:30:00,17.02,17.04,17.01,17.04,109600.0,13.6219,13.6379,13.6139,13.6379,109600.0
2008-06-05 14:40:00,17.04,17.07,17.04,17.06,96000.0,13.6379,13.6619,13.6379,13.6539,96000.0
2008-06-05 14:50:00,17.06,17.09,17.05,17.09,75600.0,13.6539,13.6779,13.6459,13.6779,75600.0
2008-06-05 15:00:00,17.09,17.13,17.08,17.13,186800.0,13.6779,13.7099,13.6699,13.7099,186800.0
2008-06-05 15:10:00,17.13,17.14,17.11,17.11,130800.0,13.7099,13.7179,13.6939,13.6939,130800.0
2008-06-05 15:20:00,17.11,17.14,17.11,17.12,203200.0,13.6939,13.7179,13.6939,13.7019,203200.0
2008-06-05 15:30:00,17.12,17.15,17.11,17.14,223600.0,13.7019,13.7259,13.6939,13.7179,223600.0
2008-06-05 15:40:00,17.14,17.15,17.13,17.14,141600.0,13.7179,13.7259,13.7099,13.7179,141600.0
2008-06-05 15:50:00,17.14,17.17,17.14,17.16,405200.0,13.7179,13.7419,13.7179,13.7339,405200.0
2008-06-05 16:00:00,17.16,17.16,17.16,17.16,4800.0,13.7339,13.7339,13.7339,13.7339,4800.0
2008-06-05 16:10:00,17.16,17.16,17.16,17.16,0.0,13.7339,13.7339,13.7339,13.7339,0.0
2008-06-06 09:30:00,17.02,17.1,17.02,17.1,76400.0,13.6219,13.6859,13.6219,13.6859,76400.0
2008-06-06 09:40:00,17.1,17.13,17.09,17.11,192800.0,13.6859,13.7099,13.6779,13.6939,192800.0
2008-06-06 09:50:00,17.11,17.11,17.08,17.08,103600.0,13.6939,13.6939,13.6699,13.6699,103600.0
2008-06-06 10:00:00,17.07,17.07,16.98,16.98,154400.0,13.6619,13.6619,13.5899,13.5899,154400.0
2008-06-06 10:10:00,16.98,17.02,16.98,17.01,63200.0,13.5899,13.6219,13.5899,13.6139,63200.0
2008-06-06 10:20:00,17.01,17.02,16.96,16.97,121600.0,13.6139,13.6219,13.5738,13.5818,121600.0
2008-06-06 10:30:00,16.97,17.0,16.96,16.98,101200.0,13.5818,13.6059,13.5738,13.5899,101200.0
2008-06-06 10:40:00,16.98,16.98,16.95,16.97,66400.0,13.5899,13.5899,13.5658,13.5818,66400.0
2008-06-06 10:50:00,16.98,16.99,16.97,16.98,48400.0,13.5899,13.5979,13.5818,13.5899,48400.0
2008-06-06 11:00:00,16.98,16.98,16.9,16.93,112400.0,13.5899,13.5899,13.5258,13.5498,112400.0
2008-06-06 11:10:00,16.93,16.93,16.9,16.93,86000.0,13.5498,13.5498,13.5258,13.5498,86000.0
2008-06-06 11:20:00,16.93,16.93,16.89,16.89,118000.0,13.5498,13.5498,13.5178,13.5178,118000.0
2008-06-06 11:30:00,16.89,16.93,16.89,16.93,134400.0,13.5178,13.5498,13.5178,13.5498,134400.0
2008-06-06 11:40:00,16.92,16.95,16.91,16.94,148400.0,13.5418,13.5658,13.5338,13.5578,148400.0
2008-06-06 11:50:00,16.94,16.95,16.92,16.93,40800.0,13.5578,13.5658,13.5418,13.5498,40800.0
2008-06-06 12:00:00,16.92,16.93,16.9,16.9,122800.0,13.5418,13.5498,13.5258,13.5258,122800.0
2008-06-06 12:10:00,16.9,16.93,16.9,16.93,91600.0,13.5258,13.5498,13.5258,13.5498,91600.0
2008-06-06 12:20:00,16.93,16.93,16.9,16.9,128000.0,13.5498,13.5498,13.5258,13.5258,128000.0
2008-06-06 12:30:00,16.9,16.95,16.9,16.94,89600.0,13.5258,13.5658,13.5258,13.5578,89600.0
2008-06-06 12:40:00,16.95,16.96,16.94,16.96,78000.0,13.5658,13.5738,13.5578,13.5738,78000.0
2008-06-06 12:50:00,16.95,16.95,16.92,16.93,81600.0,13.5658,13.5658,13.5418,13.5498,81600.0
2008-06-06 13:00:00,16.93,16.93,16.88,16.89,155600.0,13.5498,13.5498,13.5098,13.5178,155600.0
2008-06-06 13:10:00,16.89,16.91,16.88,16.88,161200.0,13.5178,13.5338,13.5098,13.5098,161200.0
2008-06-06 13:20:00,16.88,16.93,16.88,16.92,113200.0,13.5098,13.5498,13.5098,13.5418,113200.0
2008-06-06 13:30:00,16.91,16.94,16.9,16.92,154000.0,13.5338,13.5578,13.5258,13.5418,154000.0
2008-06-06 13:40:00,16.92,16.95,16.92,16.94,96000.0,13.5418,13.5658,13.5418,13.5578,96000.0
2008-06-06 13:50:00,16.94,16.94,16.9,16.92,148400.0,13.5578,13.5578,13.5258,13.5418,148400.0
2008-06-06 14:00:00,16.91,16.92,16.86,16.87,155200.0,13.5338,13.5418,13.4938,13.5018,155200.0
2008-06-06 14:10:00,16.87,16.88,16.8,16.84,142000.0,13.5018,13.5098,13.4458,13.4778,142000.0
2008-06-06 14:20:00,16.83,16.85,16.81,16.83,117600.0,13.4698,13.4858,13.4538,13.4698,117600.0
2008-06-06 14:30:00,16.84,16.86,16.82,16.83,90400.0,13.4778,13.4938,13.4618,13.4698,90400.0
2008-06-06 14:40:00,16.83,16.85,16.82,16.84,82000.0,13.4698,13.4858,13.4618,13.4778,82000.0
2008-06-06 14:50:00,16.83,16.84,16.8,16.8,149600.0,13.4698,13.4778,13.4458,13.4458,149600.0
2008-06-06 15:00:00,16.8,16.87,16.8,16.87,88400.0,13.4458,13.5018,13.4458,13.5018,88400.0
2008-06-06 15:10:00,16.87,16.9,16.83,16.85,118000.0,13.5018,13.5258,13.4698,13.4858,118000.0
2008-06-06 15:20:00,16.84,16.85,16.77,16.78,250800.0,13.4778,13.4858,13.4218,13.4298,250800.0
2008-06-06 15:30:00,16.79,16.8,16.75,16.78,207600.0,13.4378,13.4458,13.4058,13.4298,207600.0
2008-06-06 15:40:00,16.78,16.78,16.74,16.75,214400.0,13.4298,13.4298,13.3978,13.4058,214400.0
2008-06-06 15:50:00,16.74,16.74,16.69,16.69,128800.0,13.3978,13.3978,13.3578,13.3578,128800.0
2008-06-09 09:30:00,16.73,16.78,16.72,16.75,149200.0,13.3898,13.4298,13.3818,13.4058,149200.0
2008-06-09 09:40:00,16.74,16.74,16.7,16.71,120000.0,13.3978,13.3978,13.3658,13.3738,120000.0
2008-06-09 09:50:00,16.71,16.87,16.71,16.76,306800.0,13.3738,13.5018,13.3738,13.4138,306800.0
2008-06-09 10:00:00,16.77,16.8,16.76,16.76,264000.0,13.4218,13.4458,13.4138,13.4138,264000.0
2008-06-09 10:10:00,16.76,16.83,16.75,16.81,234000.0,13.4138,13.4698,13.4058,13.4538,234000.0
2008-06-09 10:20:00,16.81,16.82,16.78,16.79,95200.0,13.4538,13.4618,13.4298,13.4378,95200.0
2008-06-09 10:30:00,16.79,16.8,16.77,16.78,84000.0,13.4378,13.4458,13.4218,13.4298,84000.0
2008-06-09 10:40:00,16.79,16.79,16.77,16.78,126000.0,13.4378,13.4378,13.4218,13.4298,126000.0
2008-06-09 10:50:00,16.78,16.79,16.76,16.77,89200.0,13.4298,13.4378,13.4138,13.4218,89200.0
2008-06-09 11:00:00,16.77,16.79,16.77,16.78,49200.0,13.4218,13.4378,13.4218,13.4298,49200.0
2008-06-09 11:10:00,16.78,16.79,16.78,16.78,160800.0,13.4298,13.4378,13.4298,13.4298,160800.0
2008-06-09 11:20:00,16.78,16.8,16.78,16.8,24000.0,13.4298,13.4458,13.4298,13.4458,24000.0
2008-06-09 11:30:00,16.8,16.81,16.8,16.8,80400.0,13.4458,13.4538,13.4458,13.4458,80400.0
2008-06-09 11:40:00,16.81,16.81,16.79,16.8,61600.0,13.4538,13.4538,13.4378,13.4458,61600.0
2008-06-09 11:50:00,16.81,16.81,16.79,16.8,16800.0,13.4538,13.4538,13.4378,13.4458,16800.0
2008-06-09 12:00:00,16.79,16.79,16.77,16.77,26400.0,13.4378,13.4378,13.4218,13.4218,26400.0
2008-06-09 12:10:00,16.77,16.79,16.76,16.79,21600.0,13.4218,13.4378,13.4138,13.4378,21600.0
2008-06-09 12:20:00,16.78,16.8,16.78,16.79,37200.0,13.4298,13.4458,13.4298,13.4378,37200.0
2008-06-09 12:30:00,16.79,16.8,16.79,16.79,16400.0,13.4378,13.4458,13.4378,13.4378,16400.0
2008-06-09 12:40:00,16.79,16.8,16.79,16.8,24400.0,13.4378,13.4458,13.4378,13.4458,24400.0
2008-06-09 12:50:00,16.8,16.82,16.8,16.81,27200.0,13.4458,13.4618,13.4458,13.4538,27200.0
2008-06-09 13:00:00,16.81,16.81,16.75,16.75,51200.0,13.4538,13.4538,13.4058,13.4058,51200.0
2008-06-09 13:10:00,16.75,16.76,16.69,16.71,62000.0,13.4058,13.4138,13.3578,13.3738,62000.0
2008-06-09 13:20:00,16.71,16.72,16.69,16.72,112800.0,13.3738,13.3818,13.3578,13.3818,112800.0
2008-06-09 13:30:00,16.72,16.74,16.72,16.74,83200.0,13.3818,13.3978,13.3818,13.3978,83200.0
2008-06-09 13:40:00,16.73,16.73,16.69,16.69,110800.0,13.3898,13.3898,13.3578,13.3578,110800.0
2008-06-09 13:50:00,16.69,16.69,16.65,16.68,46800.0,13.3578,13.3578,13.3257,13.3497,46800.0
2008-06-09 14:00:00,16.68,16.69,16.64,16.64,120800.0,13.3497,13.3578,13.3177,13.3177,120800.0
2008-06-09 14:10:00,16.64,16.66,16.61,16.61,86400.0,13.3177,13.3337,13.2937,13.2937,86400.0
2008-06-09 14:20:00,16.61,16.67,16.61,16.67,41200.0,13.2937,13.3417,13.2937,13.3417,41200.0
2008-06-09 14:30:00,16.67,16.72,16.67,16.72,51200.0,13.3417,13.3818,13.3417,13.3818,51200.0
2008-06-09 14:40:00,16.72,16.72,16.68,16.72,35200.0,13.3818,13.3818,13.3497,13.3818,35200.0
2008-06-09 14:50:00,16.71,16.72,16.66,16.67,164800.0,13.3738,13.3818,13.3337,13.3417,164800.0
2008-06-09 15:00:00,16.67,16.68,16.63,16.65,144800.0,13.3417,13.3497,13.3097,13.3257,144800.0
2008-06-09 15:10:00,16.65,16.68,16.65,16.68,57200.0,13.3257,13.3497,13.3257,13.3497,57200.0
2008-06-09 15:20:00,16.68,16.71,16.67,16.69,140800.0,13.3497,13.3738,13.3417,13.3578,140800.0
2008-06-09 15:30:00,16.69,16.75,16.69,16.73,200400.0,13.3578,13.4058,13.3578,13.3898,200400.0
2008-06-09 15:40:00,16.72,16.8,16.72,16.79,153600.0,13.3818,13.4458,13.3818,13.4378,153600.0
2008-06-09 15:50:00,16.79,16.81,16.78,16.8,128400.0,13.4378,13.4538,13.4298,13.4458,128400.0
2008-06-10 09:30:00,16.71,16.73,16.68,16.68,272400.0,13.3738,13.3898,13.3497,13.3497,272400.0
2008-06-10 09:40:00,16.68,16.7,16.67,16.7,102400.0,13.3497,13.3658,13.3417,13.3658,102400.0
2008-06-10 09:50:00,16.7,16.72,16.68,16.68,18400.0,13.3658,13.3818,13.3497,13.3497,18400.0
2008-06-10 10:00:00,16.69,16.69,16.67,16.68,84000.0,13.3578,13.3578,13.3417,13.3497,84000.0
2008-06-10 10:10:00,16.68,16.76,16.68,16.75,82400.0,13.3497,13.4138,13.3497,13.4058,82400.0
2008-06-10 10:20:00,16.75,16.75,16.73,16.75,149600.0,13.4058,13.4058,13.3898,13.4058,149600.0
2008-06-10 10:30:00,16.75,16.75,16.71,16.72,74000.0,13.4058,13.4058,13.3738,13.3818,74000.0
2008-06-10 10:40:00,16.72,16.73,16.7,16.73,165600.0,13.3818,13.3898,13.3658,13.3898,165600.0
2008-06-10 10:50:00,16.73,16.73,16.7,16.71,94800.0,13.3898,13.3898,13.3658,13.3738,94800.0
2008-06-10 11:00:00,16.72,16.74,16.68,16.7,70800.0,13.3818,13.3978,13.3497,13.3658,70800.0
2008-06-10 11:10:00,16.7,16.71,16.69,16.7,68000.0,13.3658,13.3738,13.3578,13.3658,68000.0
2008-06-10 11:20:00,16.71,16.71,16.69,16.69,61200.0,13.3738,13.3738,13.3578,13.3578,61200.0
2008-06-10 11:30:00,16.7,16.71,16.68,16.69,84400.0,13.3658,13.3738,13.3497,13.3578,84400.0
2008-06-10 11:40:00,16.7,16.74,16.7,16.73,253600.0,13.3658,13.3978,13.3658,13.3898,253600.0
2008-06-10 11:50:00,16.73,16.74,16.69,16.7,68400.0,13.3898,13.3978,13.3578,13.3658,68400.0
2008-06-10 12:00:00,16.71,16.72,16.69,16.71,79600.0,13.3738,13.3818,13.3578,13.3738,79600.0
2008-06-10 12:10:00,16.71,16.75,16.71,16.74,73600.0,13.3738,13.4058,13.3738,13.3978,73600.0
2008-06-10 12:20:00,16.74,16.77,16.73,16.75,71200.0,13.3978,13.4218,13.3898,13.4058,71200.0
2008-06-10 12:30:00,16.75,16.78,16.75,16.77,74000.0,13.4058,13.4298,13.4058,13.4218,74000.0
2008-06-10 12:40:00,16.77,16.77,16.74,16.75,53200.0,13.4218,13.4218,13.3978,13.4058,53200.0
2008-06-10 12:50:00,16.75,16.77,16.75,16.75,48800.0,13.4058,13.4218,13.4058,13.4058,48800.0
2008-06-10 13:00:00,16.75,16.75,16.73,16.74,46400.0,13.4058,13.4058,13.3898,13.3978,46400.0
2008-06-10 13:10:00,16.75,16.8,16.75,16.78,108800.0,13.4058,13.4458,13.4058,13.4298,108800.0
2008-06-10 13:20:00,16.78,16.8,16.77,16.79,58800.0,13.4298,13.4458,13.4218,13.4378,58800.0
2008-06-10 13:30:00,16.79,16.79,16.74,16.75,96400.0,13.4378,13.4378,13.3978,13.4058,96400.0
2008-06-10 13:40:00,16.75,16.76,16.74,16.74,16400.0,13.4058,13.4138,13.3978,13.3978,16400.0
2008-06-10 13:50:00,16.74,16.75,16.72,16.72,31200.0,13.3978,13.4058,13.3818,13.3818,31200.0
2008-06-10 14:00:00,16.73,16.73,16.66,16.67,69600.0,13.3898,13.3898,13.3337,13.3417,69600.0
2008-06-10 14:10:00,16.67,16.67,16.65,16.65,47600.0,13.3417,13.3417,13.3257,13.3257,47600.0
2008-06-10 14:20:00,16.65,16.69,16.65,16.69,108400.0,13.3257,13.3578,13.3257,13.3578,108400.0
2008-06-10 14:30:00,16.69,16.7,16.68,16.7,69200.0,13.3578,13.3658,13.3497,13.3658,69200.0
2008-06-10 14:40:00,16.71,16.72,16.7,16.72,8000.0,13.3738,13.3818,13.3658,13.3818,8000.0
2008-06-10 14:50:00,16.72,16.73,16.7,16.73,118800.0,13.3818,13.3898,13.3658,13.3898,118800.0
2008-06-10 15:00:00,16.73,16.75,16.73,16.75,47200.0,13.3898,13.4058,13.3898,13.4058,47200.0
2008-06-10 15:10:00,16.75,16.75,16.73,16.73,67200.0,13.4058,13.4058,13.3898,13.3898,67200.0
2008-06-10 15:20:00,16.72,16.75,16.72,16.75,71200.0,13.3818,13.4058,13.3818,13.4058,71200.0
2008-06-10 15:30:00,16.75,16.77,16.73,16.74,43600.0,13.4058,13.4218,13.3898,13.3978,43600.0
2008-06-10 15:40:00,16.74,16.75,16.71,16.74,82800.0,13.3978,13.4058,13.3738,13.3978,82800.0
2008-06-10 15:50:00,16.74,16.75,16.71,16.72,74800.0,13.3978,13.4058,13.3738,13.3818,74800.0
2008-06-10 16:00:00,16.71,16.72,16.71,16.72,12400.0,13.3738,13.3818,13.3738,13.3818,12400.0
2008-06-10 16:10:00,16.72,16.72,16.72,16.72,0.0,13.3818,13.3818,13.3818,13.3818,0.0
2008-06-11 09:30:00,16.72,16.73,16.67,16.71,108800.0,13.3818,13.3898,13.3417,13.3738,108800.0
2008-06-11 09:40:00,16.71,16.71,16.68,16.69,122000.0,13.3738,13.3738,13.3497,13.3578,122000.0
2008-06-11 09:50:00,16.69,16.7,16.66,16.66,117600.0,13.3578,13.3658,13.3337,13.3337,117600.0
2008-06-11 10:00:00,16.66,16.66,16.61,16.62,180800.0,13.3337,13.3337,13.2937,13.3017,180800.0
2008-06-11 10:10:00,16.62,16.62,16.55,16.58,232800.0,13.3017,13.3017,13.2457,13.2697,232800.0
2008-06-11 10:20:00,16.58,16.58,16.54,16.54,189200.0,13.2697,13.2697,13.2377,13.2377,189200.0
2008-06-11 10:30:00,16.54,16.59,16.54,16.57,201600.0,13.2377,13.2777,13.2377,13.2617,201600.0
2008-06-11 10:40:00,16.58,16.58,16.54,16.57,158400.0,13.2697,13.2697,13.2377,13.2617,158400.0
2008-06-11 10:50:00,16.57,16.61,16.56,16.61,400800.0,13.2617,13.2937,13.2537,13.2937,400800.0
2008-06-11 11:00:00,16.61,16.61,16.57,16.58,227600.0,13.2937,13.2937,13.2617,13.2697,227600.0
2008-06-11 11:10:00,16.58,16.61,16.58,16.61,169600.0,13.2697,13.2937,13.2697,13.2937,169600.0
2008-06-11 11:20:00,16.61,16.61,16.54,16.54,194400.0,13.2937,13.2937,13.2377,13.2377,194400.0
2008-06-11 11:30:00,16.54,16.56,16.54,16.55,295600.0,13.2377,13.2537,13.2377,13.2457,295600.0
2008-06-11 11:40:00,16.55,16.57,16.54,16.56,292800.0,13.2457,13.2617,13.2377,13.2537,292800.0
2008-06-11 11:50:00,16.56,16.61,16.56,16.6,139600.0,13.2537,13.2937,13.2537,13.2857,139600.0
2008-06-11 12:00:00,16.6,16.61,16.6,16.6,110400.0,13.2857,13.2937,13.2857,13.2857,110400.0
2008-06-11 12:10:00,16.6,16.61,16.59,16.59,135200.0,13.2857,13.2937,13.2777,13.2777,135200.0
2008-06-11 12:20:00,16.59,16.6,16.56,16.56,133200.0,13.2777,13.2857,13.2537,13.2537,133200.0
2008-06-11 12:30:00,16.56,16.58,16.55,16.56,114000.0,13.2537,13.2697,13.2457,13.2537,114000.0
2008-06-11 12:40:00,16.56,16.57,16.53,16.56,130800.0,13.2537,13.2617,13.2297,13.2537,130800.0
2008-06-11 12:50:00,16.56,16.56,16.55,16.56,82000.0,13.2537,13.2537,13.2457,13.2537,82000.0
2008-06-11 13:00:00,16.56,16.58,16.55,16.58,132800.0,13.2537,13.2697,13.2457,13.2697,132800.0
2008-06-11 13:10:00,16.58,16.6,16.57,16.58,69600.0,13.2697,13.2857,13.2617,13.2697,69600.0
2008-06-11 13:20:00,16.58,16.58,16.56,16.58,69600.0,13.2697,13.2697,13.2537,13.2697,69600.0
2008-06-11 13:30:00,16.58,16.58,16.56,16.57,89600.0,13.2697,13.2697,13.2537,13.2617,89600.0
2008-06-11 13:40:00,16.56,16.59,16.56,16.56,88000.0,13.2537,13.2777,13.2537,13.2537,88000.0
2008-06-11 13:50:00,16.57,16.58,16.55,16.58,154000.0,13.2617,13.2697,13.2457,13.2697,154000.0
2008-06-11 14:00:00,16.59,16.6,16.56,16.58,166000.0,13.2777,13.2857,13.2537,13.2697,166000.0
2008-06-11 14:10:00,16.59,16.61,16.57,16.6,82000.0,13.2777,13.2937,13.2617,13.2857,82000.0
2008-06-11 14:20:00,16.6,16.64,16.6,16.61,93600.0,13.2857,13.3177,13.2857,13.2937,93600.0
2008-06-11 14:30:00,16.61,16.61,16.58,16.59,93200.0,13.2937,13.2937,13.2697,13.2777,93200.0
2008-06-11 14:40:00,16.59,16.6,16.58,16.59,111200.0,13.2777,13.2857,13.2697,13.2777,111200.0
2008-06-11 14:50:00,16.59,16.61,16.57,16.57,74400.0,13.2777,13.2937,13.2617,13.2617,74400.0
2008-06-11 15:00:00,16.57,16.6,16.57,16.6,65200.0,13.2617,13.2857,13.2617,13.2857,65200.0
2008-06-11 15:10:00,16.6,16.62,16.57,16.57,104000.0,13.2857,13.3017,13.2617,13.2617,104000.0
2008-06-11 15:20:00,16.56,16.58,16.55,16.57,133200.0,13.2537,13.2697,13.2457,13.2617,133200.0
2008-06-11 15:30:00,16.59,16.59,16.54,16.55,146000.0,13.2777,13.2777,13.2377,13.2457,146000.0
2008-06-11 15:40:00,16.55,16.56,16.53,16.53,166800.0,13.2457,13.2537,13.2297,13.2297,166800.0
2008-06-11 15:50:00,16.53,16.53,16.51,16.51,113200.0,13.2297,13.2297,13.2137,13.2137,113200.0
2008-06-11 16:00:00,16.52,16.52,16.5,16.5,12000.0,13.2217,13.2217,13.2057,13.2057,12000.0
2008-06-11 16:10:00,16.5,16.5,16.5,16.5,0.0,13.2057,13.2057,13.2057,13.2057,0.0
2008-06-12 09:30:00,16.53,16.6,16.53,16.57,122800.0,13.2297,13.2857,13.2297,13.2617,122800.0
2008-06-12 09:40:00,16.59,16.63,16.59,16.61,39200.0,13.2777,13.3097,13.2777,13.2937,39200.0
2008-06-12 09:50:00,16.61,16.66,16.61,16.64,74400.0,13.2937,13.3337,13.2937,13.3177,74400.0
2008-06-12 10:00:00,16.64,16.66,16.63,16.65,81600.0,13.3177,13.3337,13.3097,13.3257,81600.0
2008-06-12 10:10:00,16.65,16.65,16.62,16.63,72400.0,13.3257,13.3257,13.3017,13.3097,72400.0
2008-06-12 10:20:00,16.62,16.62,16.59,16.61,51600.0,13.3017,13.3017,13.2777,13.2937,51600.0
2008-06-12 10:30:00,16.61,16.64,16.6,16.64,197200.0,13.2937,13.3177,13.2857,13.3177,197200.0
2008-06-12 10:40:00,16.63,16.64,16.61,16.62,154800.0,13.3097,13.3177,13.2937,13.3017,154800.0
2008-06-12 10:50:00,16.61,16.62,16.6,16.62,182000.0,13.2937,13.3017,13.2857,13.3017,182000.0
2008-06-12 11:00:00,16.63,16.65,16.62,16.62,368000.0,13.3097,13.3257,13.3017,13.3017,368000.0
2008-06-12 11:10:00,16.62,16.66,16.62,16.64,395600.0,13.3017,13.3337,13.3017,13.3177,395600.0
2008-06-12 11:20:00,16.64,16.65,16.62,16.63,200800.0,13.3177,13.3257,13.3017,13.3097,200800.0
2008-06-12 11:30:00,16.63,16.64,16.62,16.63,477200.0,13.3097,13.3177,13.3017,13.3097,477200.0
2008-06-12 11:40:00,16.64,16.64,16.61,16.61,247600.0,13.3177,13.3177,13.2937,13.2937,247600.0
2008-06-12 11:50:00,16.61,16.61,16.59,16.6,93200.0,13.2937,13.2937,13.2777,13.2857,93200.0
2008-06-12 12:00:00,16.6,16.62,16.6,16.62,86000.0,13.2857,13.3017,13.2857,13.3017,86000.0
2008-06-12 12:10:00,16.63,16.63,16.61,16.61,51600.0,13.3097,13.3097,13.2937,13.2937,51600.0
2008-06-12 12:20:00,16.61,16.63,16.61,16.63,100400.0,13.2937,13.3097,13.2937,13.3097,100400.0
2008-06-12 12:30:00,16.63,16.64,16.61,16.61,224800.0,13.3097,13.3177,13.2937,13.2937,224800.0
2008-06-12 12:40:00,16.61,16.63,16.61,16.62,282800.0,13.2937,13.3097,13.2937,13.3017,282800.0
2008-06-12 12:50:00,16.63,16.63,16.6,16.61,159600.0,13.3097,13.3097,13.2857,13.2937,159600.0
2008-06-12 13:00:00,16.61,16.62,16.59,16.6,120400.0,13.2937,13.3017,13.2777,13.2857,120400.0
2008-06-12 13:10:00,16.6,16.6,16.58,16.59,196800.0,13.2857,13.2857,13.2697,13.2777,196800.0
2008-06-12 13:20:00,16.59,16.6,16.59,16.6,158400.0,13.2777,13.2857,13.2777,13.2857,158400.0
2008-06-12 13:30:00,16.6,16.6,16.58,16.6,219600.0,13.2857,13.2857,13.2697,13.2857,219600.0
2008-06-12 13:40:00,16.6,16.61,16.56,16.56,103200.0,13.2857,13.2937,13.2537,13.2537,103200.0
2008-06-12 13:50:00,16.56,16.57,16.55,16.56,152800.0,13.2537,13.2617,13.2457,13.2537,152800.0
2008-06-12 14:00:00,16.56,16.57,16.54,16.57,109200.0,13.2537,13.2617,13.2377,13.2617,109200.0
2008-06-12 14:10:00,16.57,16.59,16.56,16.58,103600.0,13.2617,13.2777,13.2537,13.2697,103600.0
2008-06-12 14:20:00,16.57,16.58,16.56,16.56,156400.0,13.2617,13.2697,13.2537,13.2537,156400.0
2008-06-12 14:30:00,16.56,16.57,16.53,16.54,106400.0,13.2537,13.2617,13.2297,13.2377,106400.0
2008-06-12 14:40:00,16.54,16.56,16.52,16.52,132800.0,13.2377,13.2537,13.2217,13.2217,132800.0
2008-06-12 14:50:00,16.51,16.55,16.5,16.55,94800.0,13.2137,13.2457,13.2057,13.2457,94800.0
2008-06-12 15:00:00,16.55,16.55,16.52,16.55,128800.0,13.2457,13.2457,13.2217,13.2457,128800.0
2008-06-12 15:10:00,16.55,16.55,16.49,16.5,264000.0,13.2457,13.2457,13.1977,13.2057,264000.0
2008-06-12 15:20:00,16.5,16.5,16.43,16.46,136800.0,13.2057,13.2057,13.1497,13.1737,136800.0
2008-06-12 15:30:00,16.46,16.49,16.46,16.47,140000.0,13.1737,13.1977,13.1737,13.1817,140000.0
2008-06-12 15:40:00,16.47,16.53,16.46,16.52,314800.0,13.1817,13.2297,13.1737,13.2217,314800.0
2008-06-12 15:50:00,16.52,16.55,16.5,16.54,202800.0,13.2217,13.2457,13.2057,13.2377,202800.0
2008-06-12 16:00:00,16.54,16.54,16.54,16.54,4800.0,13.2377,13.2377,13.2377,13.2377,4800.0
2008-06-12 16:10:00,16.54,16.54,16.54,16.54,0.0,13.2377,13.2377,13.2377,13.2377,0.0
2008-06-13 09:30:00,16.61,16.63,16.57,16.61,93200.0,13.2937,13.3097,13.2617,13.2937,93200.0
2008-06-13 09:40:00,16.61,16.61,16.58,16.59,44000.0,13.2937,13.2937,13.2697,13.2777,44000.0
2008-06-13 09:50:00,16.6,16.66,16.6,16.65,65200.0,13.2857,13.3337,13.2857,13.3257,65200.0
2008-06-13 10:00:00,16.65,16.75,16.64,16.73,53200.0,13.3257,13.4058,13.3177,13.3898,53200.0
2008-06-13 10:10:00,16.72,16.79,16.72,16.79,124400.0,13.3818,13.4378,13.3818,13.4378,124400.0
2008-06-13 10:20:00,16.79,16.79,16.77,16.77,143600.0,13.4378,13.4378,13.4218,13.4218,143600.0
2008-06-13 10:30:00,16.77,16.77,16.75,16.76,45200.0,13.4218,13.4218,13.4058,13.4138,45200.0
2008-06-13 10:40:00,16.75,16.75,16.73,16.74,95200.0,13.4058,13.4058,13.3898,13.3978,95200.0
2008-06-13 10:50:00,16.75,16.76,16.72,16.73,90000.0,13.4058,13.4138,13.3818,13.3898,90000.0
2008-06-13 11:00:00,16.74,16.76,16.73,16.74,45200.0,13.3978,13.4138,13.3898,13.3978,45200.0
2008-06-13 11:10:00,16.73,16.77,16.73,16.75,67200.0,13.3898,13.4218,13.3898,13.4058,67200.0
2008-06-13 11:20:00,16.75,16.78,16.75,16.77,199600.0,13.4058,13.4298,13.4058,13.4218,199600.0
2008-06-13 11:30:00,16.78,16.78,16.75,16.76,214800.0,13.4298,13.4298,13.4058,13.4138,214800.0
2008-06-13 11:40:00,16.76,16.76,16.75,16.75,67200.0,13.4138,13.4138,13.4058,13.4058,67200.0
2008-06-13 11:50:00,16.75,16.76,16.75,16.75,52800.0,13.4058,13.4138,13.4058,13.4058,52800.0
2008-06-13 12:00:00,16.75,16.76,16.75,16.76,36800.0,13.4058,13.4138,13.4058,13.4138,36800.0
2008-06-13 12:10:00,16.76,16.77,16.75,16.75,206800.0,13.4138,13.4218,13.4058,13.4058,206800.0
2008-06-13 12:20:00,16.75,16.75,16.74,16.75,112800.0,13.4058,13.4058,13.3978,13.4058,112800.0
2008-06-13 12:30:00,16.75,16.76,16.72,16.72,66800.0,13.4058,13.4138,13.3818,13.3818,66800.0
2008-06-13 12:40:00,16.71,16.72,16.7,16.71,83200.0,13.3738,13.3818,13.3658,13.3738,83200.0
2008-06-13 12:50:00,16.71,16.71,16.7,16.71,65600.0,13.3738,13.3738,13.3658,13.3738,65600.0
2008-06-13 13:00:00,16.71,16.71,16.66,16.67,142400.0,13.3738,13.3738,13.3337,13.3417,142400.0
2008-06-13 13:10:00,16.67,16.71,16.67,16.7,71200.0,13.3417,13.3738,13.3417,13.3658,71200.0
2008-06-13 13:20:00,16.69,16.71,16.68,16.68,164800.0,13.3578,13.3738,13.3497,13.3497,164800.0
2008-06-13 13:30:00,16.69,16.69,16.65,16.65,160800.0,13.3578,13.3578,13.3257,13.3257,160800.0
2008-06-13 13:40:00,16.65,16.66,16.63,16.65,33200.0,13.3257,13.3337,13.3097,13.3257,33200.0
2008-06-13 13:50:00,16.65,16.66,16.64,16.66,40000.0,13.3257,13.3337,13.3177,13.3337,40000.0
2008-06-13 14:00:00,16.65,16.66,16.63,16.64,50000.0,13.3257,13.3337,13.3097,13.3177,50000.0
2008-06-13 14:10:00,16.64,16.69,16.64,16.68,57600.0,13.3177,13.3578,13.3177,13.3497,57600.0
2008-06-13 14:20:00,16.68,16.68,16.65,16.66,55200.0,13.3497,13.3497,13.3257,13.3337,55200.0
2008-06-13 14:30:00,16.66,16.68,16.66,16.66,84800.0,13.3337,13.3497,13.3337,13.3337,84800.0
2008-06-13 14:40:00,16.66,16.71,16.66,16.7,41600.0,13.3337,13.3738,13.3337,13.3658,41600.0
2008-06-13 14:50:00,16.7,16.71,16.68,16.71,56800.0,13.3658,13.3738,13.3497,13.3738,56800.0
2008-06-13 15:00:00,16.71,16.72,16.71,16.71,39600.0,13.3738,13.3818,13.3738,13.3738,39600.0
2008-06-13 15:10:00,16.7,16.71,16.69,16.7,88800.0,13.3658,13.3738,13.3578,13.3658,88800.0
2008-06-13 15:20:00,16.7,16.71,16.68,16.68,90800.0,13.3658,13.3738,13.3497,13.3497,90800.0
2008-06-13 15:30:00,16.68,16.7,16.66,16.7,187600.0,13.3497,13.3658,13.3337,13.3658,187600.0
2008-06-13 15:40:00,16.7,16.75,16.7,16.74,197200.0,13.3658,13.4058,13.3658,13.3978,197200.0
2008-06-13 15:50:00,16.74,16.79,16.74,16.79,50400.0,13.3978,13.4378,13.3978,13.4378,50400.0
2008-06-16 09:30:00,16.65,16.76,16.65,16.73,38400.0,13.3257,13.4138,13.3257,13.3898,38400.0
2008-06-16 09:40:00,16.74,16.74,16.69,16.71,31600.0,13.3978,13.3978,13.3578,13.3738,31600.0
2008-06-16 09:50:00,16.7,16.73,16.7,16.73,108000.0,13.3658,13.3898,13.3658,13.3898,108000.0
2008-06-16 10:00:00,16.72,16.74,16.7,16.74,165200.0,13.3818,13.3978,13.3658,13.3978,165200.0
2008-06-16 10:10:00,16.74,16.76,16.72,16.76,122800.0,13.3978,13.4138,13.3818,13.4138,122800.0
2008-06-16 10:20:00,16.77,16.77,16.74,16.75,79600.0,13.4218,13.4218,13.3978,13.4058,79600.0
2008-06-16 10:30:00,16.75,16.75,16.73,16.73,55200.0,13.4058,13.4058,13.3898,13.3898,55200.0
2008-06-16 10:40:00,16.73,16.75,16.73,16.74,20400.0,13.3898,13.4058,13.3898,13.3978,20400.0
2008-06-16 10:50:00,16.75,16.8,16.75,16.79,48800.0,13.4058,13.4458,13.4058,13.4378,48800.0
2008-06-16 11:00:00,16.78,16.79,16.76,16.76,71600.0,13.4298,13.4378,13.4138,13.4138,71600.0
2008-06-16 11:10:00,16.76,16.78,16.76,16.76,54800.0,13.4138,13.4298,13.4138,13.4138,54800.0
2008-06-16 11:20:00,16.75,16.77,16.75,16.76,45600.0,13.4058,13.4218,13.4058,13.4138,45600.0
2008-06-16 11:30:00,16.76,16.77,16.76,16.77,17600.0,13.4138,13.4218,13.4138,13.4218,17600.0
2008-06-16 11:40:00,16.77,16.77,16.76,16.77,18800.0,13.4218,13.4218,13.4138,13.4218,18800.0
2008-06-16 11:50:00,16.77,16.77,16.76,16.76,6800.0,13.4218,13.4218,13.4138,13.4138,6800.0
2008-06-16 12:00:00,16.76,16.76,16.74,16.75,29200.0,13.4138,13.4138,13.3978,13.4058,29200.0
2008-06-16 12:10:00,16.75,16.75,16.74,16.74,14400.0,13.4058,13.4058,13.3978,13.3978,14400.0
2008-06-16 12:20:00,16.74,16.75,16.74,16.75,32000.0,13.3978,13.4058,13.3978,13.4058,32000.0
2008-06-16 12:30:00,16.75,16.77,16.75,16.75,13200.0,13.4058,13.4218,13.4058,13.4058,13200.0
2008-06-16 12:40:00,16.75,16.76,16.75,16.76,12400.0,13.4058,13.4138,13.4058,13.4138,12400.0
2008-06-16 12:50:00,16.76,16.8,16.76,16.77,50800.0,13.4138,13.4458,13.4138,13.4218,50800.0
2008-06-16 13:00:00,16.77,16.78,16.75,16.75,22000.0,13.4218,13.4298,13.4058,13.4058,22000.0
2008-06-16 13:10:00,16.75,16.79,16.74,16.79,36800.0,13.4058,13.4378,13.3978,13.4378,36800.0
2008-06-16 13:20:00,16.79,16.82,16.77,16.82,25200.0,13.4378,13.4618,13.4218,13.4618,25200.0
2008-06-16 13:30:00,16.82,16.84,16.81,16.82,20800.0,13.4618,13.4778,13.4538,13.4618,20800.0
2008-06-16 13:40:00,16.82,16.84,16.81,16.81,45600.0,13.4618,13.4778,13.4538,13.4538,45600.0
2008-06-16 13:50:00,16.82,16.82,16.81,16.81,8000.0,13.4618,13.4618,13.4538,13.4538,8000.0
2008-06-16 14:00:00,16.82,16.82,16.8,16.81,33200.0,13.4618,13.4618,13.4458,13.4538,33200.0
2008-06-16 14:10:00,16.81,16.81,16.8,16.81,22800.0,13.4538,13.4538,13.4458,13.4538,22800.0
2008-06-16 14:20:00,16.81,16.82,16.79,16.8,25200.0,13.4538,13.4618,13.4378,13.4458,25200.0
2008-06-16 14:30:00,16.8,16.81,16.79,16.81,25600.0,13.4458,13.4538,13.4378,13.4538,25600.0
2008-06-16 14:40:00,16.81,16.83,16.81,16.82,21600.0,13.4538,13.4698,13.4538,13.4618,21600.0
2008-06-16 14:50:00,16.83,16.84,16.82,16.83,132800.0,13.4698,13.4778,13.4618,13.4698,132800.0
2008-06-16 15:00:00,16.83,16.83,16.8,16.81,255200.0,13.4698,13.4698,13.4458,13.4538,255200.0
2008-06-16 15:10:00,16.81,16.83,16.81,16.82,240400.0,13.4538,13.4698,13.4538,13.4618,240400.0
2008-06-16 15:20:00,16.82,16.82,16.8,16.8,56000.0,13.4618,13.4618,13.4458,13.4458,56000.0
2008-06-16 15:30:00,16.81,16.81,16.78,16.79,86400.0,13.4538,13.4538,13.4298,13.4378,86400.0
2008-06-16 15:40:00,16.79,16.79,16.78,16.79,47600.0,13.4378,13.4378,13.4298,13.4378,47600.0
2008-06-16 15:50:00,16.79,16.81,16.78,16.79,182800.0,13.4378,13.4538,13.4298,13.4378,182800.0
2008-06-17 09:30:00,16.86,16.86,16.82,16.84,55200.0,13.4938,13.4938,13.4618,13.4778,55200.0
2008-06-17 09:40:00,16.84,16.84,16.81,16.84,31600.0,13.4778,13.4778,13.4538,13.4778,31600.0
2008-06-17 09:50:00,16.83,16.85,16.83,16.85,30000.0,13.4698,13.4858,13.4698,13.4858,30000.0
2008-06-17 10:00:00,16.85,16.86,16.83,16.83,101200.0,13.4858,13.4938,13.4698,13.4698,101200.0
2008-06-17 10:10:00,16.83,16.85,16.82,16.85,91200.0,13.4698,13.4858,13.4618,13.4858,91200.0
2008-06-17 10:20:00,16.85,16.85,16.8,16.81,128400.0,13.4858,13.4858,13.4458,13.4538,128400.0
2008-06-17 10:30:00,16.81,16.84,16.8,16.83,39200.0,13.4538,13.4778,13.4458,13.4698,39200.0
2008-06-17 10:40:00,16.84,16.84,16.82,16.83,52400.0,13.4778,13.4778,13.4618,13.4698,52400.0
2008-06-17 10:50:00,16.83,16.86,16.83,16.85,42800.0,13.4698,13.4938,13.4698,13.4858,42800.0
2008-06-17 11:00:00,16.85,16.87,16.84,16.86,44400.0,13.4858,13.5018,13.4778,13.4938,44400.0
2008-06-17 11:10:00,16.86,16.87,16.83,16.84,39600.0,13.4938,13.5018,13.4698,13.4778,39600.0
2008-06-17 11:20:00,16.84,16.85,16.8,16.81,60000.0,13.4778,13.4858,13.4458,13.4538,60000.0
2008-06-17 11:30:00,16.8,16.82,16.79,16.8,55600.0,13.4458,13.4618,13.4378,13.4458,55600.0
2008-06-17 11:40:00,16.8,16.81,16.78,16.79,46400.0,13.4458,13.4538,13.4298,13.4378,46400.0
2008-06-17 11:50:00,16.79,16.8,16.78,16.79,75600.0,13.4378,13.4458,13.4298,13.4378,75600.0
2008-06-17 12:00:00,16.79,16.81,16.79,16.81,81600.0,13.4378,13.4538,13.4378,13.4538,81600.0
2008-06-17 12:10:00,16.81,16.81,16.8,16.81,39200.0,13.4538,13.4538,13.4458,13.4538,39200.0
2008-06-17 12:20:00,16.81,16.81,16.79,16.79,59600.0,13.4538,13.4538,13.4378,13.4378,59600.0
2008-06-17 12:30:00,16.79,16.8,16.76,16.77,66800.0,13.4378,13.4458,13.4138,13.4218,66800.0
2008-06-17 12:40:00,16.77,16.78,16.76,16.78,118000.0,13.4218,13.4298,13.4138,13.4298,118000.0
2008-06-17 12:50:00,16.77,16.78,16.76,16.77,28000.0,13.4218,13.4298,13.4138,13.4218,28000.0
2008-06-17 13:00:00,16.77,16.8,16.76,16.8,29200.0,13.4218,13.4458,13.4138,13.4458,29200.0
2008-06-17 13:10:00,16.8,16.81,16.8,16.8,50400.0,13.4458,13.4538,13.4458,13.4458,50400.0
2008-06-17 13:20:00,16.79,16.82,16.79,16.81,47600.0,13.4378,13.4618,13.4378,13.4538,47600.0
2008-06-17 13:30:00,16.81,16.82,16.81,16.81,33200.0,13.4538,13.4618,13.4538,13.4538,33200.0
2008-06-17 13:40:00,16.82,16.82,16.79,16.81,36400.0,13.4618,13.4618,13.4378,13.4538,36400.0
2008-06-17 13:50:00,16.8,16.81,16.8,16.81,27200.0,13.4458,13.4538,13.4458,13.4538,27200.0
2008-06-17 14:00:00,16.81,16.82,16.8,16.8,38000.0,13.4538,13.4618,13.4458,13.4458,38000.0
2008-06-17 14:10:00,16.8,16.81,16.8,16.81,28400.0,13.4458,13.4538,13.4458,13.4538,28400.0
2008-06-17 14:20:00,16.81,16.82,16.79,16.79,42800.0,13.4538,13.4618,13.4378,13.4378,42800.0
2008-06-17 14:30:00,16.78,16.8,16.78,16.79,68400.0,13.4298,13.4458,13.4298,13.4378,68400.0
2008-06-17 14:40:00,16.78,16.8,16.78,16.79,56400.0,13.4298,13.4458,13.4298,13.4378,56400.0
2008-06-17 14:50:00,16.79,16.82,16.78,16.8,34800.0,13.4378,13.4618,13.4298,13.4458,34800.0
2008-06-17 15:00:00,16.8,16.8,16.78,16.78,45200.0,13.4458,13.4458,13.4298,13.4298,45200.0
2008-06-17 15:10:00,16.79,16.8,16.76,16.76,95600.0,13.4378,13.4458,13.4138,13.4138,95600.0
2008-06-17 15:20:00,16.75,16.77,16.75,16.77,60800.0,13.4058,13.4218,13.4058,13.4218,60800.0
2008-06-17 15:30:00,16.76,16.78,16.75,16.75,69600.0,13.4138,13.4298,13.4058,13.4058,69600.0
2008-06-17 15:40:00,16.75,16.77,16.74,16.76,72000.0,13.4058,13.4218,13.3978,13.4138,72000.0
2008-06-17 15:50:00,16.77,16.77,16.75,16.75,40800.0,13.4218,13.4218,13.4058,13.4058,40800.0
2008-06-17 16:00:00,16.75,16.75,16.75,16.75,400.0,13.4058,13.4058,13.4058,13.4058,400.0
2008-06-17 16:10:00,16.75,16.75,16.75,16.75,0.0,13.4058,13.4058,13.4058,13.4058,0.0
2008-06-18 09:30:00,16.68,16.71,16.66,16.71,42000.0,13.3497,13.3738,13.3337,13.3738,42000.0
2008-06-18 09:40:00,16.7,16.72,16.69,16.7,66000.0,13.3658,13.3818,13.3578,13.3658,66000.0
2008-06-18 09:50:00,16.68,16.69,16.67,16.67,52800.0,13.3497,13.3578,13.3417,13.3417,52800.0
2008-06-18 10:00:00,16.67,16.68,16.66,16.68,75600.0,13.3417,13.3497,13.3337,13.3497,75600.0
2008-06-18 10:10:00,16.68,16.68,16.66,16.67,76800.0,13.3497,13.3497,13.3337,13.3417,76800.0
2008-06-18 10:20:00,16.68,16.68,16.64,16.65,118000.0,13.3497,13.3497,13.3177,13.3257,118000.0
2008-06-18 10:30:00,16.65,16.65,16.63,16.64,148000.0,13.3257,13.3257,13.3097,13.3177,148000.0
2008-06-18 10:40:00,16.64,16.65,16.61,16.61,87600.0,13.3177,13.3257,13.2937,13.2937,87600.0
2008-06-18 10:50:00,16.6,16.6,16.58,16.6,59200.0,13.2857,13.2857,13.2697,13.2857,59200.0
2008-06-18 11:00:00,16.6,16.64,16.6,16.64,49600.0,13.2857,13.3177,13.2857,13.3177,49600.0
2008-06-18 11:10:00,16.63,16.64,16.62,16.62,47600.0,13.3097,13.3177,13.3017,13.3017,47600.0
2008-06-18 11:20:00,16.62,16.64,16.61,16.62,42400.0,13.3017,13.3177,13.2937,13.3017,42400.0
2008-06-18 11:30:00,16.62,16.66,16.62,16.64,46800.0,13.3017,13.3337,13.3017,13.3177,46800.0
2008-06-18 11:40:00,16.64,16.65,16.64,16.65,65200.0,13.3177,13.3257,13.3177,13.3257,65200.0
2008-06-18 11:50:00,16.65,16.68,16.65,16.66,72800.0,13.3257,13.3497,13.3257,13.3337,72800.0
2008-06-18 12:00:00,16.66,16.66,16.65,16.66,32800.0,13.3337,13.3337,13.3257,13.3337,32800.0
2008-06-18 12:10:00,16.66,16.67,16.66,16.66,34800.0,13.3337,13.3417,13.3337,13.3337,34800.0
2008-06-18 12:20:00,16.65,16.65,16.65,16.65,12800.0,13.3257,13.3257,13.3257,13.3257,12800.0
2008-06-18 12:30:00,16.65,16.67,16.65,16.67,4000.0,13.3257,13.3417,13.3257,13.3417,4000.0
2008-06-18 12:40:00,16.66,16.66,16.62,16.63,16400.0,13.3337,13.3337,13.3017,13.3097,16400.0
2008-06-18 12:50:00,16.62,16.63,16.61,16.62,11600.0,13.3017,13.3097,13.2937,13.3017,11600.0
2008-06-18 13:00:00,16.63,16.63,16.6,16.6,62800.0,13.3097,13.3097,13.2857,13.2857,62800.0
2008-06-18 13:10:00,16.6,16.6,16.56,16.58,156400.0,13.2857,13.2857,13.2537,13.2697,156400.0
2008-06-18 13:20:00,16.58,16.59,16.58,16.58,34000.0,13.2697,13.2777,13.2697,13.2697,34000.0
2008-06-18 13:30:00,16.58,16.59,16.57,16.58,54400.0,13.2697,13.2777,13.2617,13.2697,54400.0
2008-06-18 13:40:00,16.57,16.59,16.57,16.59,109600.0,13.2617,13.2777,13.2617,13.2777,109600.0
2008-06-18 13:50:00,16.59,16.61,16.59,16.61,76000.0,13.2777,13.2937,13.2777,13.2937,76000.0
2008-06-18 14:00:00,16.6,16.63,16.6,16.61,112400.0,13.2857,13.3097,13.2857,13.2937,112400.0
2008-06-18 14:10:00,16.62,16.63,16.59,16.59,84800.0,13.3017,13.3097,13.2777,13.2777,84800.0
2008-06-18 14:20:00,16.59,16.6,16.56,16.58,42400.0,13.2777,13.2857,13.2537,13.2697,42400.0
2008-06-18 14:30:00,16.58,16.61,16.57,16.61,64800.0,13.2697,13.2937,13.2617,13.2937,64800.0
2008-06-18 14:40:00,16.61,16.61,16.59,16.6,111200.0,13.2937,13.2937,13.2777,13.2857,111200.0
2008-06-18 14:50:00,16.6,16.63,16.6,16.62,285600.0,13.2857,13.3097,13.2857,13.3017,285600.0
2008-06-18 15:00:00,16.62,16.66,16.6,16.66,192000.0,13.3017,13.3337,13.2857,13.3337,192000.0
2008-06-18 15:10:00,16.66,16.68,16.64,16.68,151600.0,13.3337,13.3497,13.3177,13.3497,151600.0
2008-06-18 15:20:00,16.68,16.68,16.65,16.66,108000.0,13.3497,13.3497,13.3257,13.3337,108000.0
2008-06-18 15:30:00,16.66,16.67,16.64,16.64,56000.0,13.3337,13.3417,13.3177,13.3177,56000.0
2008-06-18 15:40:00,16.64,16.64,16.6,16.61,88800.0,13.3177,13.3177,13.2857,13.2937,88800.0
2008-06-18 15:50:00,16.61,16.64,16.61,16.61,81200.0,13.2937,13.3177,13.2937,13.2937,81200.0
2008-06-18 16:00:00,16.61,16.61,16.61,16.61,400.0,13.2937,13.2937,13.2937,13.2937,400.0
2008-06-18 16:10:00,16.61,16.61,16.61,16.61,0.0,13.2937,13.2937,13.2937,13.2937,0.0
2008-06-19 09:30:00,16.63,16.67,16.6,16.66,52800.0,13.3097,13.3417,13.2857,13.3337,52800.0
2008-06-19 09:40:00,16.66,16.66,16.62,16.62,50400.0,13.3337,13.3337,13.3017,13.3017,50400.0
2008-06-19 09:50:00,16.63,16.64,16.6,16.62,92400.0,13.3097,13.3177,13.2857,13.3017,92400.0
2008-06-19 10:00:00,16.61,16.61,16.56,16.56,157600.0,13.2937,13.2937,13.2537,13.2537,157600.0
2008-06-19 10:10:00,16.56,16.59,16.55,16.56,162000.0,13.2537,13.2777,13.2457,13.2537,162000.0
2008-06-19 10:20:00,16.56,16.6,16.55,16.59,211200.0,13.2537,13.2857,13.2457,13.2777,211200.0
2008-06-19 10:30:00,16.59,16.62,16.59,16.61,286400.0,13.2777,13.3017,13.2777,13.2937,286400.0
2008-06-19 10:40:00,16.61,16.61,16.59,16.61,104000.0,13.2937,13.2937,13.2777,13.2937,104000.0
2008-06-19 10:50:00,16.61,16.64,16.6,16.62,127600.0,13.2937,13.3177,13.2857,13.3017,127600.0
2008-06-19 11:00:00,16.63,16.65,16.6,16.6,101200.0,13.3097,13.3257,13.2857,13.2857,101200.0
2008-06-19 11:10:00,16.6,16.6,16.57,16.59,202000.0,13.2857,13.2857,13.2617,13.2777,202000.0
2008-06-19 11:20:00,16.59,16.6,16.55,16.57,84800.0,13.2777,13.2857,13.2457,13.2617,84800.0
2008-06-19 11:30:00,16.57,16.58,16.56,16.56,49600.0,13.2617,13.2697,13.2537,13.2537,49600.0
2008-06-19 11:40:00,16.56,16.58,16.55,16.58,89200.0,13.2537,13.2697,13.2457,13.2697,89200.0
2008-06-19 11:50:00,16.58,16.59,16.56,16.58,52000.0,13.2697,13.2777,13.2537,13.2697,52000.0
2008-06-19 12:00:00,16.58,16.61,16.57,16.6,132400.0,13.2697,13.2937,13.2617,13.2857,132400.0
2008-06-19 12:10:00,16.61,16.64,16.59,16.63,92000.0,13.2937,13.3177,13.2777,13.3097,92000.0
2008-06-19 12:20:00,16.63,16.66,16.62,16.63,66400.0,13.3097,13.3337,13.3017,13.3097,66400.0
2008-06-19 12:30:00,16.63,16.67,16.63,16.65,54800.0,13.3097,13.3417,13.3097,13.3257,54800.0
2008-06-19 12:40:00,16.65,16.65,16.63,16.64,26400.0,13.3257,13.3257,13.3097,13.3177,26400.0
2008-06-19 12:50:00,16.64,16.66,16.63,16.64,24400.0,13.3177,13.3337,13.3097,13.3177,24400.0
2008-06-19 13:00:00,16.64,16.66,16.63,16.65,64000.0,13.3177,13.3337,13.3097,13.3257,64000.0
2008-06-19 13:10:00,16.65,16.67,16.64,16.66,63600.0,13.3257,13.3417,13.3177,13.3337,63600.0
2008-06-19 13:20:00,16.66,16.67,16.64,16.67,35200.0,13.3337,13.3417,13.3177,13.3417,35200.0
2008-06-19 13:30:00,16.67,16.68,16.66,16.66,34400.0,13.3417,13.3497,13.3337,13.3337,34400.0
2008-06-19 13:40:00,16.67,16.67,16.63,16.63,33600.0,13.3417,13.3417,13.3097,13.3097,33600.0
2008-06-19 13:50:00,16.64,16.65,16.63,16.65,17200.0,13.3177,13.3257,13.3097,13.3257,17200.0
2008-06-19 14:00:00,16.65,16.65,16.63,16.64,33600.0,13.3257,13.3257,13.3097,13.3177,33600.0
2008-06-19 14:10:00,16.64,16.67,16.64,16.66,35200.0,13.3177,13.3417,13.3177,13.3337,35200.0
2008-06-19 14:20:00,16.67,16.68,16.65,16.67,63200.0,13.3417,13.3497,13.3257,13.3417,63200.0
2008-06-19 14:30:00,16.67,16.72,16.67,16.71,60400.0,13.3417,13.3818,13.3417,13.3738,60400.0
2008-06-19 14:40:00,16.72,16.74,16.71,16.71,26000.0,13.3818,13.3978,13.3738,13.3738,26000.0
2008-06-19 14:50:00,16.71,16.72,16.69,16.71,7200.0,13.3738,13.3818,13.3578,13.3738,7200.0
2008-06-19 15:00:00,16.72,16.74,16.71,16.72,20000.0,13.3818,13.3978,13.3738,13.3818,20000.0
2008-06-19 15:10:00,16.72,16.72,16.7,16.72,43200.0,13.3818,13.3818,13.3658,13.3818,43200.0
2008-06-19 15:20:00,16.7,16.7,16.68,16.68,63600.0,13.3658,13.3658,13.3497,13.3497,63600.0
2008-06-19 15:30:00,16.69,16.7,16.68,16.69,147600.0,13.3578,13.3658,13.3497,13.3578,147600.0
2008-06-19 15:40:00,16.68,16.69,16.67,16.67,155600.0,13.3497,13.3578,13.3417,13.3417,155600.0
2008-06-19 15:50:00,16.67,16.68,16.65,16.66,152800.0,13.3417,13.3497,13.3257,13.3337,152800.0
2008-06-19 16:00:00,16.66,16.66,16.66,16.66,400.0,13.3337,13.3337,13.3337,13.3337,400.0
2008-06-19 16:10:00,16.66,16.66,16.66,16.66,0.0,13.3337,13.3337,13.3337,13.3337,0.0
2008-06-20 09:30:00,16.56,16.59,16.53,16.55,95200.0,13.2537,13.2777,13.2297,13.2457,95200.0
2008-06-20 09:40:00,16.56,16.56,16.53,16.56,163200.0,13.2537,13.2537,13.2297,13.2537,163200.0
2008-06-20 09:50:00,16.56,16.56,16.52,16.54,52000.0,13.2537,13.2537,13.2217,13.2377,52000.0
2008-06-20 10:00:00,16.53,16.53,16.47,16.47,36000.0,13.2297,13.2297,13.1817,13.1817,36000.0
2008-06-20 10:10:00,16.47,16.49,16.47,16.49,74000.0,13.1817,13.1977,13.1817,13.1977,74000.0
2008-06-20 10:20:00,16.48,16.49,16.46,16.49,92400.0,13.1897,13.1977,13.1737,13.1977,92400.0
2008-06-20 10:30:00,16.49,16.49,16.44,16.45,75200.0,13.1977,13.1977,13.1577,13.1657,75200.0
2008-06-20 10:40:00,16.45,16.47,16.44,16.45,94400.0,13.1657,13.1817,13.1577,13.1657,94400.0
2008-06-20 10:50:00,16.46,16.47,16.44,16.46,70800.0,13.1737,13.1817,13.1577,13.1737,70800.0
2008-06-20 11:00:00,16.46,16.49,16.45,16.49,90800.0,13.1737,13.1977,13.1657,13.1977,90800.0
2008-06-20 11:10:00,16.48,16.48,16.46,16.47,47200.0,13.1897,13.1897,13.1737,13.1817,47200.0
2008-06-20 11:20:00,16.47,16.49,16.46,16.48,498800.0,13.1817,13.1977,13.1737,13.1897,498800.0
2008-06-20 11:30:00,16.48,16.48,16.47,16.48,48000.0,13.1897,13.1897,13.1817,13.1897,48000.0
2008-06-20 11:40:00,16.48,16.51,16.47,16.47,118800.0,13.1897,13.2137,13.1817,13.1817,118800.0
2008-06-20 11:50:00,16.46,16.48,16.46,16.48,62800.0,13.1737,13.1897,13.1737,13.1897,62800.0
2008-06-20 12:00:00,16.48,16.49,16.46,16.46,61600.0,13.1897,13.1977,13.1737,13.1737,61600.0
2008-06-20 12:10:00,16.46,16.47,16.46,16.47,36000.0,13.1737,13.1817,13.1737,13.1817,36000.0
2008-06-20 12:20:00,16.46,16.47,16.45,16.47,47200.0,13.1737,13.1817,13.1657,13.1817,47200.0
2008-06-20 12:30:00,16.47,16.48,16.45,16.47,69200.0,13.1817,13.1897,13.1657,13.1817,69200.0
2008-06-20 12:40:00,16.46,16.47,16.46,16.46,38400.0,13.1737,13.1817,13.1737,13.1737,38400.0
2008-06-20 12:50:00,16.46,16.47,16.46,16.46,18800.0,13.1737,13.1817,13.1737,13.1737,18800.0
2008-06-20 13:00:00,16.46,16.48,16.45,16.48,92800.0,13.1737,13.1897,13.1657,13.1897,92800.0
2008-06-20 13:10:00,16.48,16.49,16.46,16.46,156800.0,13.1897,13.1977,13.1737,13.1737,156800.0
2008-06-20 13:20:00,16.45,16.46,16.42,16.43,52800.0,13.1657,13.1737,13.1417,13.1497,52800.0
2008-06-20 13:30:00,16.42,16.42,16.39,16.41,306800.0,13.1417,13.1417,13.1176,13.1337,306800.0
2008-06-20 13:40:00,16.41,16.41,16.39,16.41,148000.0,13.1337,13.1337,13.1176,13.1337,148000.0
2008-06-20 13:50:00,16.4,16.41,16.39,16.4,136000.0,13.1257,13.1337,13.1176,13.1257,136000.0
2008-06-20 14:00:00,16.39,16.4,16.38,16.39,210800.0,13.1176,13.1257,13.1096,13.1176,210800.0
2008-06-20 14:10:00,16.38,16.39,16.35,16.35,112800.0,13.1096,13.1176,13.0856,13.0856,112800.0
2008-06-20 14:20:00,16.35,16.38,16.35,16.38,74000.0,13.0856,13.1096,13.0856,13.1096,74000.0
2008-06-20 14:30:00,16.38,16.38,16.36,16.36,76800.0,13.1096,13.1096,13.0936,13.0936,76800.0
2008-06-20 14:40:00,16.36,16.38,16.36,16.38,125200.0,13.0936,13.1096,13.0936,13.1096,125200.0
2008-06-20 14:50:00,16.38,16.38,16.33,16.33,176000.0,13.1096,13.1096,13.0696,13.0696,176000.0
2008-06-20 15:00:00,16.33,16.36,16.32,16.34,156000.0,13.0696,13.0936,13.0616,13.0776,156000.0
2008-06-20 15:10:00,16.34,16.36,16.34,16.35,209600.0,13.0776,13.0936,13.0776,13.0856,209600.0
2008-06-20 15:20:00,16.35,16.39,16.35,16.36,56800.0,13.0856,13.1176,13.0856,13.0936,56800.0
2008-06-20 15:30:00,16.36,16.38,16.36,16.36,80400.0,13.0936,13.1096,13.0936,13.0936,80400.0
2008-06-20 15:40:00,16.36,16.4,16.36,16.39,296400.0,13.0936,13.1257,13.0936,13.1176,296400.0
2008-06-20 15:50:00,16.39,16.4,16.37,16.37,295200.0,13.1176,13.1257,13.1016,13.1016,295200.0
2008-06-23 09:30:00,16.4,16.44,16.39,16.44,37200.0,13.1257,13.1577,13.1176,13.1577,37200.0
2008-06-23 09:40:00,16.44,16.47,16.43,16.44,67600.0,13.1577,13.1817,13.1497,13.1577,67600.0
2008-06-23 09:50:00,16.44,16.45,16.41,16.42,195200.0,13.1577,13.1657,13.1337,13.1417,195200.0
2008-06-23 10:00:00,16.42,16.43,16.4,16.42,170800.0,13.1417,13.1497,13.1257,13.1417,170800.0
2008-06-23 10:10:00,16.43,16.45,16.42,16.44,144800.0,13.1497,13.1657,13.1417,13.1577,144800.0
2008-06-23 10:20:00,16.43,16.44,16.43,16.43,33600.0,13.1497,13.1577,13.1497,13.1497,33600.0
2008-06-23 10:30:00,16.43,16.46,16.43,16.45,82800.0,13.1497,13.1737,13.1497,13.1657,82800.0
2008-06-23 10:40:00,16.45,16.46,16.42,16.43,72800.0,13.1657,13.1737,13.1417,13.1497,72800.0
2008-06-23 10:50:00,16.43,16.43,16.4,16.43,76000.0,13.1497,13.1497,13.1257,13.1497,76000.0
2008-06-23 11:00:00,16.43,16.43,16.41,16.42,65200.0,13.1497,13.1497,13.1337,13.1417,65200.0
2008-06-23 11:10:00,16.42,16.43,16.4,16.41,39600.0,13.1417,13.1497,13.1257,13.1337,39600.0
2008-06-23 11:20:00,16.41,16.42,16.4,16.42,71600.0,13.1337,13.1417,13.1257,13.1417,71600.0
2008-06-23 11:30:00,16.43,16.44,16.42,16.43,89200.0,13.1497,13.1577,13.1417,13.1497,89200.0
2008-06-23 11:40:00,16.43,16.43,16.41,16.41,56000.0,13.1497,13.1497,13.1337,13.1337,56000.0
2008-06-23 11:50:00,16.41,16.44,16.4,16.44,131200.0,13.1337,13.1577,13.1257,13.1577,131200.0
2008-06-23 12:00:00,16.44,16.44,16.42,16.43,53600.0,13.1577,13.1577,13.1417,13.1497,53600.0
2008-06-23 12:10:00,16.42,16.43,16.41,16.41,46400.0,13.1417,13.1497,13.1337,13.1337,46400.0
2008-06-23 12:20:00,16.41,16.41,16.4,16.4,30800.0,13.1337,13.1337,13.1257,13.1257,30800.0
2008-06-23 12:30:00,16.4,16.42,16.4,16.42,38000.0,13.1257,13.1417,13.1257,13.1417,38000.0
2008-06-23 12:40:00,16.42,16.43,16.41,16.43,41600.0,13.1417,13.1497,13.1337,13.1497,41600.0
2008-06-23 12:50:00,16.43,16.45,16.42,16.45,61600.0,13.1497,13.1657,13.1417,13.1657,61600.0
2008-06-23 13:00:00,16.45,16.45,16.44,16.45,69200.0,13.1657,13.1657,13.1577,13.1657,69200.0
2008-06-23 13:10:00,16.44,16.44,16.42,16.43,50800.0,13.1577,13.1577,13.1417,13.1497,50800.0
2008-06-23 13:20:00,16.43,16.47,16.43,16.45,52000.0,13.1497,13.1817,13.1497,13.1657,52000.0
2008-06-23 13:30:00,16.45,16.47,16.45,16.45,64800.0,13.1657,13.1817,13.1657,13.1657,64800.0
2008-06-23 13:40:00,16.45,16.49,16.45,16.49,27200.0,13.1657,13.1977,13.1657,13.1977,27200.0
2008-06-23 13:50:00,16.49,16.49,16.47,16.48,44000.0,13.1977,13.1977,13.1817,13.1897,44000.0
2008-06-23 14:00:00,16.47,16.48,16.46,16.46,53200.0,13.1817,13.1897,13.1737,13.1737,53200.0
2008-06-23 14:10:00,16.46,16.49,16.46,16.49,64400.0,13.1737,13.1977,13.1737,13.1977,64400.0
2008-06-23 14:20:00,16.49,16.49,16.47,16.47,68400.0,13.1977,13.1977,13.1817,13.1817,68400.0
2008-06-23 14:30:00,16.47,16.49,16.47,16.48,102000.0,13.1817,13.1977,13.1817,13.1897,102000.0
2008-06-23 14:40:00,16.48,16.48,16.46,16.46,56000.0,13.1897,13.1897,13.1737,13.1737,56000.0
2008-06-23 14:50:00,16.44,16.46,16.44,16.46,44400.0,13.1577,13.1737,13.1577,13.1737,44400.0
2008-06-23 15:00:00,16.45,16.46,16.44,16.45,34800.0,13.1657,13.1737,13.1577,13.1657,34800.0
2008-06-23 15:10:00,16.44,16.46,16.43,16.43,44400.0,13.1577,13.1737,13.1497,13.1497,44400.0
2008-06-23 15:20:00,16.43,16.46,16.42,16.46,53600.0,13.1497,13.1737,13.1417,13.1737,53600.0
2008-06-23 15:30:00,16.46,16.46,16.45,16.46,42000.0,13.1737,13.1737,13.1657,13.1737,42000.0
2008-06-23 15:40:00,16.46,16.47,16.45,16.45,66400.0,13.1737,13.1817,13.1657,13.1657,66400.0
2008-06-23 15:50:00,16.45,16.47,16.43,16.47,89600.0,13.1657,13.1817,13.1497,13.1817,89600.0
2008-06-24 09:30:00,16.31,16.38,16.31,16.34,79200.0,13.088,13.1442,13.088,13.1121,79200.0
2008-06-24 09:40:00,16.34,16.35,16.29,16.29,56000.0,13.1121,13.1201,13.0719,13.0719,56000.0
2008-06-24 09:50:00,16.29,16.29,16.28,16.28,54800.0,13.0719,13.0719,13.0639,13.0639,54800.0
2008-06-24 10:00:00,16.28,16.28,16.24,16.26,141600.0,13.0639,13.0639,13.0318,13.0479,141600.0
2008-06-24 10:10:00,16.27,16.3,16.27,16.29,131600.0,13.0559,13.08,13.0559,13.0719,131600.0
2008-06-24 10:20:00,16.29,16.3,16.27,16.28,128800.0,13.0719,13.08,13.0559,13.0639,128800.0
2008-06-24 10:30:00,16.29,16.3,16.25,16.26,88800.0,13.0719,13.08,13.0398,13.0479,88800.0
2008-06-24 10:40:00,16.26,16.3,16.24,16.3,102400.0,13.0479,13.08,13.0318,13.08,102400.0
2008-06-24 10:50:00,16.3,16.34,16.29,16.34,73200.0,13.08,13.1121,13.0719,13.1121,73200.0
2008-06-24 11:00:00,16.34,16.35,16.32,16.34,344400.0,13.1121,13.1201,13.096,13.1121,344400.0
2008-06-24 11:10:00,16.34,16.39,16.33,16.39,69600.0,13.1121,13.1522,13.104,13.1522,69600.0
2008-06-24 11:20:00,16.39,16.39,16.36,16.37,58800.0,13.1522,13.1522,13.1281,13.1361,58800.0
2008-06-24 11:30:00,16.37,16.38,16.36,16.37,184400.0,13.1361,13.1442,13.1281,13.1361,184400.0
2008-06-24 11:40:00,16.36,16.4,16.36,16.4,49200.0,13.1281,13.1602,13.1281,13.1602,49200.0
2008-06-24 11:50:00,16.39,16.42,16.38,16.41,60400.0,13.1522,13.1763,13.1442,13.1682,60400.0
2008-06-24 12:00:00,16.41,16.41,16.39,16.41,50400.0,13.1682,13.1682,13.1522,13.1682,50400.0
2008-06-24 12:10:00,16.41,16.41,16.39,16.39,44400.0,13.1682,13.1682,13.1522,13.1522,44400.0
2008-06-24 12:20:00,16.39,16.44,16.39,16.44,62400.0,13.1522,13.1923,13.1522,13.1923,62400.0
2008-06-24 12:30:00,16.43,16.44,16.43,16.43,32400.0,13.1843,13.1923,13.1843,13.1843,32400.0
2008-06-24 12:40:00,16.43,16.43,16.41,16.41,38800.0,13.1843,13.1843,13.1682,13.1682,38800.0
2008-06-24 12:50:00,16.42,16.42,16.4,16.41,61200.0,13.1763,13.1763,13.1602,13.1682,61200.0
2008-06-24 13:00:00,16.41,16.43,16.4,16.42,33200.0,13.1682,13.1843,13.1602,13.1763,33200.0
2008-06-24 13:10:00,16.42,16.42,16.4,16.42,43200.0,13.1763,13.1763,13.1602,13.1763,43200.0
2008-06-24 13:20:00,16.42,16.43,16.41,16.41,58000.0,13.1763,13.1843,13.1682,13.1682,58000.0
2008-06-24 13:30:00,16.41,16.41,16.39,16.4,69600.0,13.1682,13.1682,13.1522,13.1602,69600.0
2008-06-24 13:40:00,16.4,16.42,16.39,16.41,45200.0,13.1602,13.1763,13.1522,13.1682,45200.0
2008-06-24 13:50:00,16.41,16.43,16.41,16.42,63200.0,13.1682,13.1843,13.1682,13.1763,63200.0
2008-06-24 14:00:00,16.43,16.46,16.43,16.43,79600.0,13.1843,13.2084,13.1843,13.1843,79600.0
2008-06-24 14:10:00,16.43,16.43,16.42,16.42,42000.0,13.1843,13.1843,13.1763,13.1763,42000.0
2008-06-24 14:20:00,16.42,16.43,16.42,16.43,40400.0,13.1763,13.1843,13.1763,13.1843,40400.0
2008-06-24 14:30:00,16.42,16.42,16.4,16.4,59600.0,13.1763,13.1763,13.1602,13.1602,59600.0
2008-06-24 14:40:00,16.4,16.4,16.36,16.36,43200.0,13.1602,13.1602,13.1281,13.1281,43200.0
2008-06-24 14:50:00,16.36,16.38,16.36,16.36,39200.0,13.1281,13.1442,13.1281,13.1281,39200.0
2008-06-24 15:00:00,16.38,16.39,16.34,16.35,30800.0,13.1442,13.1522,13.1121,13.1201,30800.0
2008-06-24 15:10:00,16.36,16.36,16.33,16.33,36800.0,13.1281,13.1281,13.104,13.104,36800.0
2008-06-24 15:20:00,16.33,16.34,16.31,16.32,37600.0,13.104,13.1121,13.088,13.096,37600.0
2008-06-24 15:30:00,16.32,16.32,16.29,16.3,96400.0,13.096,13.096,13.0719,13.08,96400.0
2008-06-24 15:40:00,16.3,16.33,16.29,16.31,28000.0,13.08,13.104,13.0719,13.088,28000.0
2008-06-24 15:50:00,16.31,16.31,16.28,16.31,136000.0,13.088,13.088,13.0639,13.088,136000.0
2008-06-24 16:00:00,16.3,16.31,16.3,16.3,1200.0,13.08,13.088,13.08,13.08,1200.0
2008-06-24 16:10:00,16.3,16.3,16.3,16.3,0.0,13.08,13.08,13.08,13.08,0.0
2008-06-25 09:30:00,16.35,16.36,16.32,16.34,180400.0,13.1201,13.1281,13.096,13.1121,180400.0
2008-06-25 09:40:00,16.34,16.38,16.34,16.37,56400.0,13.1121,13.1442,13.1121,13.1361,56400.0
2008-06-25 09:50:00,16.37,16.37,16.34,16.35,49600.0,13.1361,13.1361,13.1121,13.1201,49600.0
2008-06-25 10:00:00,16.35,16.37,16.34,16.34,65600.0,13.1201,13.1361,13.1121,13.1121,65600.0
2008-06-25 10:10:00,16.34,16.34,16.32,16.33,57200.0,13.1121,13.1121,13.096,13.104,57200.0
2008-06-25 10:20:00,16.33,16.33,16.32,16.33,85600.0,13.104,13.104,13.096,13.104,85600.0
2008-06-25 10:30:00,16.33,16.38,16.33,16.36,116000.0,13.104,13.1442,13.104,13.1281,116000.0
2008-06-25 10:40:00,16.36,16.37,16.36,16.37,88400.0,13.1281,13.1361,13.1281,13.1361,88400.0
2008-06-25 10:50:00,16.37,16.38,16.36,16.37,112000.0,13.1361,13.1442,13.1281,13.1361,112000.0
2008-06-25 11:00:00,16.37,16.38,16.37,16.38,57200.0,13.1361,13.1442,13.1361,13.1442,57200.0
2008-06-25 11:10:00,16.37,16.39,16.36,16.38,45600.0,13.1361,13.1522,13.1281,13.1442,45600.0
2008-06-25 11:20:00,16.38,16.39,16.36,16.38,66000.0,13.1442,13.1522,13.1281,13.1442,66000.0
2008-06-25 11:30:00,16.38,16.38,16.36,16.37,110800.0,13.1442,13.1442,13.1281,13.1361,110800.0
2008-06-25 11:40:00,16.36,16.37,16.35,16.36,54000.0,13.1281,13.1361,13.1201,13.1281,54000.0
2008-06-25 11:50:00,16.36,16.38,16.36,16.38,69600.0,13.1281,13.1442,13.1281,13.1442,69600.0
2008-06-25 12:00:00,16.37,16.38,16.36,16.37,101600.0,13.1361,13.1442,13.1281,13.1361,101600.0
2008-06-25 12:10:00,16.37,16.38,16.36,16.37,300800.0,13.1361,13.1442,13.1281,13.1361,300800.0
2008-06-25 12:20:00,16.38,16.38,16.38,16.38,51600.0,13.1442,13.1442,13.1442,13.1442,51600.0
2008-06-25 12:30:00,16.38,16.39,16.38,16.38,88400.0,13.1442,13.1522,13.1442,13.1442,88400.0
2008-06-25 12:40:00,16.38,16.38,16.36,16.36,83600.0,13.1442,13.1442,13.1281,13.1281,83600.0
2008-06-25 12:50:00,16.36,16.39,16.36,16.38,69200.0,13.1281,13.1522,13.1281,13.1442,69200.0
2008-06-25 13:00:00,16.37,16.38,16.37,16.38,40800.0,13.1361,13.1442,13.1361,13.1442,40800.0
2008-06-25 13:10:00,16.38,16.4,16.38,16.4,44800.0,13.1442,13.1602,13.1442,13.1602,44800.0
2008-06-25 13:20:00,16.4,16.4,16.38,16.38,42000.0,13.1602,13.1602,13.1442,13.1442,42000.0
2008-06-25 13:30:00,16.38,16.39,16.38,16.38,54800.0,13.1442,13.1522,13.1442,13.1442,54800.0
2008-06-25 13:40:00,16.38,16.38,16.37,16.38,44800.0,13.1442,13.1442,13.1361,13.1442,44800.0
2008-06-25 13:50:00,16.38,16.39,16.38,16.38,36800.0,13.1442,13.1522,13.1442,13.1442,36800.0
2008-06-25 14:00:00,16.38,16.41,16.38,16.4,56800.0,13.1442,13.1682,13.1442,13.1602,56800.0
2008-06-25 14:10:00,16.4,16.47,16.38,16.47,380400.0,13.1602,13.2164,13.1442,13.2164,380400.0
2008-06-25 14:20:00,16.47,16.48,16.41,16.41,101600.0,13.2164,13.2244,13.1682,13.1682,101600.0
2008-06-25 14:30:00,16.41,16.46,16.37,16.43,130800.0,13.1682,13.2084,13.1361,13.1843,130800.0
2008-06-25 14:40:00,16.43,16.44,16.38,16.43,102000.0,13.1843,13.1923,13.1442,13.1843,102000.0
2008-06-25 14:50:00,16.43,16.47,16.43,16.47,42400.0,13.1843,13.2164,13.1843,13.2164,42400.0
2008-06-25 15:00:00,16.46,16.54,16.46,16.53,36400.0,13.2084,13.2726,13.2084,13.2645,36400.0
2008-06-25 15:10:00,16.52,16.53,16.49,16.49,58800.0,13.2565,13.2645,13.2324,13.2324,58800.0
2008-06-25 15:20:00,16.49,16.49,16.42,16.45,132000.0,13.2324,13.2324,13.1763,13.2003,132000.0
2008-06-25 15:30:00,16.45,16.46,16.37,16.39,106800.0,13.2003,13.2084,13.1361,13.1522,106800.0
2008-06-25 15:40:00,16.39,16.41,16.36,16.36,75600.0,13.1522,13.1682,13.1281,13.1281,75600.0
2008-06-25 15:50:00,16.36,16.4,16.36,16.4,77200.0,13.1281,13.1602,13.1281,13.1602,77200.0
2008-06-25 16:00:00,16.4,16.4,16.39,16.39,800.0,13.1602,13.1602,13.1522,13.1522,800.0
2008-06-25 16:10:00,16.39,16.39,16.39,16.39,0.0,13.1522,13.1522,13.1522,13.1522,0.0
2008-06-26 09:30:00,16.21,16.26,16.21,16.24,72800.0,13.0077,13.0479,13.0077,13.0318,72800.0
2008-06-26 09:40:00,16.24,16.25,16.21,16.23,65200.0,13.0318,13.0398,13.0077,13.0238,65200.0
2008-06-26 09:50:00,16.23,16.25,16.21,16.25,107600.0,13.0238,13.0398,13.0077,13.0398,107600.0
2008-06-26 10:00:00,16.25,16.27,16.21,16.23,160400.0,13.0398,13.0559,13.0077,13.0238,160400.0
2008-06-26 10:10:00,16.23,16.23,16.21,16.21,78000.0,13.0238,13.0238,13.0077,13.0077,78000.0
2008-06-26 10:20:00,16.22,16.25,16.21,16.23,97200.0,13.0158,13.0398,13.0077,13.0238,97200.0
2008-06-26 10:30:00,16.23,16.23,16.19,16.2,71200.0,13.0238,13.0238,12.9917,12.9997,71200.0
2008-06-26 10:40:00,16.2,16.2,16.16,16.16,112800.0,12.9997,12.9997,12.9676,12.9676,112800.0
2008-06-26 10:50:00,16.17,16.17,16.11,16.12,157600.0,12.9756,12.9756,12.9275,12.9355,157600.0
2008-06-26 11:00:00,16.11,16.15,16.11,16.14,114800.0,12.9275,12.9596,12.9275,12.9516,114800.0
2008-06-26 11:10:00,16.14,16.14,16.11,16.11,139600.0,12.9516,12.9516,12.9275,12.9275,139600.0
2008-06-26 11:20:00,16.11,16.11,16.09,16.1,152000.0,12.9275,12.9275,12.9114,12.9195,152000.0
2008-06-26 11:30:00,16.1,16.12,16.1,16.1,86000.0,12.9195,12.9355,12.9195,12.9195,86000.0
2008-06-26 11:40:00,16.1,16.13,16.1,16.13,60400.0,12.9195,12.9435,12.9195,12.9435,60400.0
2008-06-26 11:50:00,16.13,16.13,16.11,16.12,104400.0,12.9435,12.9435,12.9275,12.9355,104400.0
2008-06-26 12:00:00,16.12,16.12,16.08,16.08,143600.0,12.9355,12.9355,12.9034,12.9034,143600.0
2008-06-26 12:10:00,16.08,16.08,16.06,16.06,92800.0,12.9034,12.9034,12.8874,12.8874,92800.0
2008-06-26 12:20:00,16.07,16.09,16.06,16.06,124000.0,12.8954,12.9114,12.8874,12.8874,124000.0
2008-06-26 12:30:00,16.06,16.06,16.03,16.05,87600.0,12.8874,12.8874,12.8633,12.8794,87600.0
2008-06-26 12:40:00,16.05,16.06,16.04,16.05,210800.0,12.8794,12.8874,12.8713,12.8794,210800.0
2008-06-26 12:50:00,16.05,16.09,16.05,16.08,88800.0,12.8794,12.9114,12.8794,12.9034,88800.0
2008-06-26 13:00:00,16.08,16.1,16.08,16.08,77600.0,12.9034,12.9195,12.9034,12.9034,77600.0
2008-06-26 13:10:00,16.08,16.09,16.08,16.08,82400.0,12.9034,12.9114,12.9034,12.9034,82400.0
2008-06-26 13:20:00,16.08,16.08,16.03,16.04,92400.0,12.9034,12.9034,12.8633,12.8713,92400.0
2008-06-26 13:30:00,16.04,16.05,16.04,16.05,43600.0,12.8713,12.8794,12.8713,12.8794,43600.0
2008-06-26 13:40:00,16.05,16.08,16.05,16.07,34800.0,12.8794,12.9034,12.8794,12.8954,34800.0
2008-06-26 13:50:00,16.06,16.1,16.06,16.09,65600.0,12.8874,12.9195,12.8874,12.9114,65600.0
2008-06-26 14:00:00,16.08,16.11,16.07,16.11,111600.0,12.9034,12.9275,12.8954,12.9275,111600.0
2008-06-26 14:10:00,16.11,16.11,16.05,16.05,148400.0,12.9275,12.9275,12.8794,12.8794,148400.0
2008-06-26 14:20:00,16.05,16.06,16.03,16.06,138800.0,12.8794,12.8874,12.8633,12.8874,138800.0
2008-06-26 14:30:00,16.06,16.06,16.03,16.04,62000.0,12.8874,12.8874,12.8633,12.8713,62000.0
2008-06-26 14:40:00,16.02,16.04,16.0,16.0,150800.0,12.8553,12.8713,12.8392,12.8392,150800.0
2008-06-26 14:50:00,16.01,16.03,16.0,16.0,90000.0,12.8473,12.8633,12.8392,12.8392,90000.0
2008-06-26 15:00:00,16.0,16.04,16.0,16.03,91200.0,12.8392,12.8713,12.8392,12.8633,91200.0
2008-06-26 15:10:00,16.03,16.06,16.02,16.02,231600.0,12.8633,12.8874,12.8553,12.8553,231600.0
2008-06-26 15:20:00,16.01,16.06,16.01,16.05,148000.0,12.8473,12.8874,12.8473,12.8794,148000.0
2008-06-26 15:30:00,16.04,16.07,16.03,16.05,163200.0,12.8713,12.8954,12.8633,12.8794,163200.0
2008-06-26 15:40:00,16.05,16.05,16.0,16.03,175200.0,12.8794,12.8794,12.8392,12.8633,175200.0
2008-06-26 15:50:00,16.03,16.03,15.98,15.98,420000.0,12.8633,12.8633,12.8232,12.8232,420000.0
2008-06-26 16:00:00,15.97,16.02,15.96,16.02,773200.0,12.8152,12.8553,12.8071,12.8553,773200.0
2008-06-26 16:10:00,16.02,16.02,16.02,16.02,0.0,12.8553,12.8553,12.8553,12.8553,0.0
2008-06-27 09:30:00,15.96,16.02,15.96,15.97,91200.0,12.8071,12.8553,12.8071,12.8152,91200.0
2008-06-27 09:40:00,15.97,15.97,15.93,15.97,76000.0,12.8152,12.8152,12.7831,12.8152,76000.0
2008-06-27 09:50:00,15.95,16.02,15.95,16.02,218800.0,12.7991,12.8553,12.7991,12.8553,218800.0
2008-06-27 10:00:00,16.01,16.05,16.01,16.04,492400.0,12.8473,12.8794,12.8473,12.8713,492400.0
2008-06-27 10:10:00,16.03,16.04,16.0,16.0,107600.0,12.8633,12.8713,12.8392,12.8392,107600.0
2008-06-27 10:20:00,16.0,16.02,15.99,16.0,55200.0,12.8392,12.8553,12.8312,12.8392,55200.0
2008-06-27 10:30:00,16.01,16.06,16.01,16.04,109200.0,12.8473,12.8874,12.8473,12.8713,109200.0
2008-06-27 10:40:00,16.04,16.04,15.98,15.98,168000.0,12.8713,12.8713,12.8232,12.8232,168000.0
2008-06-27 10:50:00,15.98,15.98,15.95,15.96,118000.0,12.8232,12.8232,12.7991,12.8071,118000.0
2008-06-27 11:00:00,15.96,15.97,15.92,15.96,182800.0,12.8071,12.8152,12.775,12.8071,182800.0
2008-06-27 11:10:00,15.96,15.97,15.94,15.94,128000.0,12.8071,12.8152,12.7911,12.7911,128000.0
2008-06-27 11:20:00,15.94,15.97,15.94,15.97,92800.0,12.7911,12.8152,12.7911,12.8152,92800.0
2008-06-27 11:30:00,15.97,15.97,15.96,15.97,74400.0,12.8152,12.8152,12.8071,12.8152,74400.0
2008-06-27 11:40:00,15.96,15.99,15.96,15.99,67200.0,12.8071,12.8312,12.8071,12.8312,67200.0
2008-06-27 11:50:00,15.99,15.99,15.97,15.98,29200.0,12.8312,12.8312,12.8152,12.8232,29200.0
2008-06-27 12:00:00,15.98,16.02,15.98,16.02,54400.0,12.8232,12.8553,12.8232,12.8553,54400.0
2008-06-27 12:10:00,16.02,16.02,15.99,16.01,29200.0,12.8553,12.8553,12.8312,12.8473,29200.0
2008-06-27 12:20:00,16.01,16.02,16.01,16.02,142400.0,12.8473,12.8553,12.8473,12.8553,142400.0
2008-06-27 12:30:00,16.02,16.02,15.99,15.99,138800.0,12.8553,12.8553,12.8312,12.8312,138800.0
2008-06-27 12:40:00,15.99,15.99,15.96,15.97,188800.0,12.8312,12.8312,12.8071,12.8152,188800.0
2008-06-27 12:50:00,15.97,15.99,15.96,15.96,166000.0,12.8152,12.8312,12.8071,12.8071,166000.0
2008-06-27 13:00:00,15.97,15.97,15.93,15.93,102800.0,12.8152,12.8152,12.7831,12.7831,102800.0
2008-06-27 13:10:00,15.94,15.94,15.89,15.91,116000.0,12.7911,12.7911,12.751,12.767,116000.0
2008-06-27 13:20:00,15.91,15.91,15.9,15.9,38400.0,12.767,12.767,12.759,12.759,38400.0
2008-06-27 13:30:00,15.9,15.92,15.88,15.89,174000.0,12.759,12.775,12.7429,12.751,174000.0
2008-06-27 13:40:00,15.89,15.89,15.87,15.88,313600.0,12.751,12.751,12.7349,12.7429,313600.0
2008-06-27 13:50:00,15.89,15.91,15.87,15.9,214800.0,12.751,12.767,12.7349,12.759,214800.0
2008-06-27 14:00:00,15.9,15.92,15.89,15.92,132000.0,12.759,12.775,12.751,12.775,132000.0
2008-06-27 14:10:00,15.92,15.97,15.91,15.94,110800.0,12.775,12.8152,12.767,12.7911,110800.0
2008-06-27 14:20:00,15.93,15.99,15.91,15.97,203600.0,12.7831,12.8312,12.767,12.8152,203600.0
2008-06-27 14:30:00,15.98,16.0,15.97,15.97,192800.0,12.8232,12.8392,12.8152,12.8152,192800.0
2008-06-27 14:40:00,15.98,15.99,15.96,15.99,155600.0,12.8232,12.8312,12.8071,12.8312,155600.0
2008-06-27 14:50:00,15.99,15.99,15.97,15.99,259600.0,12.8312,12.8312,12.8152,12.8312,259600.0
2008-06-27 15:00:00,16.0,16.0,15.96,15.99,292000.0,12.8392,12.8392,12.8071,12.8312,292000.0
2008-06-27 15:10:00,15.99,16.0,15.96,15.97,144400.0,12.8312,12.8392,12.8071,12.8152,144400.0
2008-06-27 15:20:00,15.97,15.99,15.93,15.94,148400.0,12.8152,12.8312,12.7831,12.7911,148400.0
2008-06-27 15:30:00,15.94,15.96,15.92,15.95,90800.0,12.7911,12.8071,12.775,12.7991,90800.0
2008-06-27 15:40:00,15.95,16.01,15.95,15.98,111600.0,12.7991,12.8473,12.7991,12.8232,111600.0
2008-06-27 15:50:00,15.98,15.98,15.95,15.97,90000.0,12.8232,12.8232,12.7991,12.8152,90000.0
2008-06-30 09:30:00,15.99,16.03,15.95,16.01,122000.0,12.8312,12.8633,12.7991,12.8473,122000.0
2008-06-30 09:40:00,16.0,16.04,16.0,16.03,13200.0,12.8392,12.8713,12.8392,12.8633,13200.0
2008-06-30 09:50:00,16.01,16.02,15.97,15.97,18800.0,12.8473,12.8553,12.8152,12.8152,18800.0
2008-06-30 10:00:00,15.97,15.99,15.94,15.97,58400.0,12.8152,12.8312,12.7911,12.8152,58400.0
2008-06-30 10:10:00,15.96,15.99,15.96,15.99,72800.0,12.8071,12.8312,12.8071,12.8312,72800.0
2008-06-30 10:20:00,15.99,16.04,15.99,16.03,102000.0,12.8312,12.8713,12.8312,12.8633,102000.0
2008-06-30 10:30:00,16.03,16.05,16.02,16.04,85600.0,12.8633,12.8794,12.8553,12.8713,85600.0
2008-06-30 10:40:00,16.03,16.04,16.01,16.04,55600.0,12.8633,12.8713,12.8473,12.8713,55600.0
2008-06-30 10:50:00,16.05,16.08,16.03,16.08,47200.0,12.8794,12.9034,12.8633,12.9034,47200.0
2008-06-30 11:00:00,16.08,16.09,16.06,16.06,56400.0,12.9034,12.9114,12.8874,12.8874,56400.0
2008-06-30 11:10:00,16.06,16.09,16.06,16.08,93200.0,12.8874,12.9114,12.8874,12.9034,93200.0
2008-06-30 11:20:00,16.08,16.1,16.06,16.1,96000.0,12.9034,12.9195,12.8874,12.9195,96000.0
2008-06-30 11:30:00,16.1,16.1,16.07,16.07,37600.0,12.9195,12.9195,12.8954,12.8954,37600.0
2008-06-30 11:40:00,16.07,16.08,16.05,16.05,56000.0,12.8954,12.9034,12.8794,12.8794,56000.0
2008-06-30 11:50:00,16.07,16.08,16.06,16.08,64400.0,12.8954,12.9034,12.8874,12.9034,64400.0
2008-06-30 12:00:00,16.07,16.08,16.05,16.08,27600.0,12.8954,12.9034,12.8794,12.9034,27600.0
2008-06-30 12:10:00,16.08,16.1,16.08,16.1,60400.0,12.9034,12.9195,12.9034,12.9195,60400.0
2008-06-30 12:20:00,16.09,16.09,16.08,16.09,32000.0,12.9114,12.9114,12.9034,12.9114,32000.0
2008-06-30 12:30:00,16.09,16.09,16.07,16.07,34400.0,12.9114,12.9114,12.8954,12.8954,34400.0
2008-06-30 12:40:00,16.07,16.1,16.06,16.1,54800.0,12.8954,12.9195,12.8874,12.9195,54800.0
2008-06-30 12:50:00,16.09,16.1,16.06,16.06,37600.0,12.9114,12.9195,12.8874,12.8874,37600.0
2008-06-30 13:00:00,16.06,16.06,16.05,16.05,45600.0,12.8874,12.8874,12.8794,12.8794,45600.0
2008-06-30 13:10:00,16.05,16.07,16.05,16.07,140800.0,12.8794,12.8954,12.8794,12.8954,140800.0
2008-06-30 13:20:00,16.07,16.08,16.05,16.05,65200.0,12.8954,12.9034,12.8794,12.8794,65200.0
2008-06-30 13:30:00,16.05,16.05,16.02,16.02,41200.0,12.8794,12.8794,12.8553,12.8553,41200.0
2008-06-30 13:40:00,16.03,16.03,16.01,16.01,47600.0,12.8633,12.8633,12.8473,12.8473,47600.0
2008-06-30 13:50:00,16.01,16.01,15.99,16.0,60400.0,12.8473,12.8473,12.8312,12.8392,60400.0
2008-06-30 14:00:00,16.01,16.02,16.0,16.01,73600.0,12.8473,12.8553,12.8392,12.8473,73600.0
2008-06-30 14:10:00,16.01,16.02,16.0,16.01,32400.0,12.8473,12.8553,12.8392,12.8473,32400.0
2008-06-30 14:20:00,16.01,16.05,16.01,16.05,34400.0,12.8473,12.8794,12.8473,12.8794,34400.0
2008-06-30 14:30:00,16.05,16.05,16.01,16.01,57600.0,12.8794,12.8794,12.8473,12.8473,57600.0
2008-06-30 14:40:00,16.02,16.04,16.01,16.04,31600.0,12.8553,12.8713,12.8473,12.8713,31600.0
2008-06-30 14:50:00,16.04,16.04,16.02,16.03,33600.0,12.8713,12.8713,12.8553,12.8633,33600.0
2008-06-30 15:00:00,16.03,16.05,16.03,16.05,108000.0,12.8633,12.8794,12.8633,12.8794,108000.0
2008-06-30 15:10:00,16.04,16.07,16.04,16.06,65600.0,12.8713,12.8954,12.8713,12.8874,65600.0
2008-06-30 15:20:00,16.06,16.07,16.05,16.05,76400.0,12.8874,12.8954,12.8794,12.8794,76400.0
2008-06-30 15:30:00,16.06,16.06,16.03,16.05,109200.0,12.8874,12.8874,12.8633,12.8794,109200.0
2008-06-30 15:40:00,16.05,16.07,16.01,16.02,70000.0,12.8794,12.8954,12.8473,12.8553,70000.0
2008-06-30 15:50:00,16.02,16.02,15.96,15.96,103200.0,12.8553,12.8553,12.8071,12.8071,103200.0
2008-07-01 09:30:00,15.83,15.87,15.77,15.84,544400.0,12.7028,12.7349,12.6547,12.7108,544400.0
2008-07-01 09:40:00,15.84,15.86,15.83,15.86,413200.0,12.7108,12.7269,12.7028,12.7269,413200.0
2008-07-01 09:50:00,15.86,15.88,15.85,15.88,263600.0,12.7269,12.7429,12.7189,12.7429,263600.0
2008-07-01 10:00:00,15.87,15.95,15.87,15.92,570400.0,12.7349,12.7991,12.7349,12.775,570400.0
2008-07-01 10:10:00,15.92,15.92,15.86,15.88,140400.0,12.775,12.775,12.7269,12.7429,140400.0
2008-07-01 10:20:00,15.88,15.9,15.88,15.9,79200.0,12.7429,12.759,12.7429,12.759,79200.0
2008-07-01 10:30:00,15.9,15.96,15.9,15.96,116400.0,12.759,12.8071,12.759,12.8071,116400.0
2008-07-01 10:40:00,15.95,15.97,15.92,15.97,364400.0,12.7991,12.8152,12.775,12.8152,364400.0
2008-07-01 10:50:00,15.97,15.99,15.95,15.98,116400.0,12.8152,12.8312,12.7991,12.8232,116400.0
2008-07-01 11:00:00,15.99,16.02,15.98,15.98,181200.0,12.8312,12.8553,12.8232,12.8232,181200.0
2008-07-01 11:10:00,15.97,16.02,15.96,15.96,1131200.0,12.8152,12.8553,12.8071,12.8071,1131200.0
2008-07-01 11:20:00,15.96,15.98,15.96,15.97,82000.0,12.8071,12.8232,12.8071,12.8152,82000.0
2008-07-01 11:30:00,15.97,15.98,15.96,15.96,126800.0,12.8152,12.8232,12.8071,12.8071,126800.0
2008-07-01 11:40:00,15.96,15.97,15.94,15.94,118400.0,12.8071,12.8152,12.7911,12.7911,118400.0
2008-07-01 11:50:00,15.95,15.96,15.9,15.92,96800.0,12.7991,12.8071,12.759,12.775,96800.0
2008-07-01 12:00:00,15.92,15.92,15.89,15.9,112800.0,12.775,12.775,12.751,12.759,112800.0
2008-07-01 12:10:00,15.89,15.89,15.81,15.83,175200.0,12.751,12.751,12.6868,12.7028,175200.0
2008-07-01 12:20:00,15.84,15.84,15.76,15.76,143200.0,12.7108,12.7108,12.6466,12.6466,143200.0
2008-07-01 12:30:00,15.77,15.81,15.77,15.8,74800.0,12.6547,12.6868,12.6547,12.6787,74800.0
2008-07-01 12:40:00,15.8,15.81,15.77,15.81,108400.0,12.6787,12.6868,12.6547,12.6868,108400.0
2008-07-01 12:50:00,15.81,15.84,15.8,15.83,109200.0,12.6868,12.7108,12.6787,12.7028,109200.0
2008-07-01 13:00:00,15.83,15.84,15.8,15.8,156400.0,12.7028,12.7108,12.6787,12.6787,156400.0
2008-07-01 13:10:00,15.8,15.83,15.79,15.82,104000.0,12.6787,12.7028,12.6707,12.6948,104000.0
2008-07-01 13:20:00,15.82,15.86,15.82,15.84,201600.0,12.6948,12.7269,12.6948,12.7108,201600.0
2008-07-01 13:30:00,15.83,15.84,15.8,15.81,50400.0,12.7028,12.7108,12.6787,12.6868,50400.0
2008-07-01 13:40:00,15.82,15.86,15.8,15.86,159200.0,12.6948,12.7269,12.6787,12.7269,159200.0
2008-07-01 13:50:00,15.86,15.9,15.86,15.87,235600.0,12.7269,12.759,12.7269,12.7349,235600.0
2008-07-01 14:00:00,15.87,15.93,15.87,15.91,158400.0,12.7349,12.7831,12.7349,12.767,158400.0
2008-07-01 14:10:00,15.91,15.96,15.9,15.93,755200.0,12.767,12.8071,12.759,12.7831,755200.0
2008-07-01 14:20:00,15.93,15.97,15.92,15.94,136400.0,12.7831,12.8152,12.775,12.7911,136400.0
2008-07-01 14:30:00,15.94,15.96,15.93,15.95,89600.0,12.7911,12.8071,12.7831,12.7991,89600.0
2008-07-01 14:40:00,15.96,16.04,15.96,16.0,153600.0,12.8071,12.8713,12.8071,12.8392,153600.0
2008-07-01 14:50:00,16.0,16.0,15.99,15.99,106800.0,12.8392,12.8392,12.8312,12.8312,106800.0
2008-07-01 15:00:00,15.98,16.01,15.97,15.99,122800.0,12.8232,12.8473,12.8152,12.8312,122800.0
2008-07-01 15:10:00,16.0,16.0,15.96,15.96,180400.0,12.8392,12.8392,12.8071,12.8071,180400.0
2008-07-01 15:20:00,15.97,16.01,15.96,15.99,141600.0,12.8152,12.8473,12.8071,12.8312,141600.0
2008-07-01 15:30:00,15.98,16.03,15.97,16.03,124800.0,12.8232,12.8633,12.8152,12.8633,124800.0
2008-07-01 15:40:00,16.03,16.04,16.0,16.01,215600.0,12.8633,12.8713,12.8392,12.8473,215600.0
2008-07-01 15:50:00,16.01,16.06,16.0,16.06,265600.0,12.8473,12.8874,12.8392,12.8874,265600.0
2008-07-01 16:00:00,16.05,16.05,16.03,16.03,2400.0,12.8794,12.8794,12.8633,12.8633,2400.0
2008-07-01 16:10:00,16.03,16.03,16.03,16.03,0.0,12.8633,12.8633,12.8633,12.8633,0.0
2008-07-02 09:30:00,16.11,16.13,16.09,16.13,44400.0,12.9275,12.9435,12.9114,12.9435,44400.0
2008-07-02 09:40:00,16.13,16.13,16.11,16.12,68800.0,12.9435,12.9435,12.9275,12.9355,68800.0
2008-07-02 09:50:00,16.12,16.12,16.08,16.1,113600.0,12.9355,12.9355,12.9034,12.9195,113600.0
2008-07-02 10:00:00,16.1,16.12,16.1,16.12,99200.0,12.9195,12.9355,12.9195,12.9355,99200.0
2008-07-02 10:10:00,16.11,16.12,16.06,16.07,20400.0,12.9275,12.9355,12.8874,12.8954,20400.0
2008-07-02 10:20:00,16.06,16.09,16.05,16.07,45200.0,12.8874,12.9114,12.8794,12.8954,45200.0
2008-07-02 10:30:00,16.07,16.07,16.04,16.05,184400.0,12.8954,12.8954,12.8713,12.8794,184400.0
2008-07-02 10:40:00,16.05,16.11,16.05,16.11,120800.0,12.8794,12.9275,12.8794,12.9275,120800.0
2008-07-02 10:50:00,16.11,16.11,16.09,16.09,69200.0,12.9275,12.9275,12.9114,12.9114,69200.0
2008-07-02 11:00:00,16.09,16.09,16.06,16.06,113200.0,12.9114,12.9114,12.8874,12.8874,113200.0
2008-07-02 11:10:00,16.06,16.07,16.05,16.06,43600.0,12.8874,12.8954,12.8794,12.8874,43600.0
2008-07-02 11:20:00,16.06,16.07,16.02,16.02,64000.0,12.8874,12.8954,12.8553,12.8553,64000.0
2008-07-02 11:30:00,16.03,16.03,15.99,16.01,75600.0,12.8633,12.8633,12.8312,12.8473,75600.0
2008-07-02 11:40:00,16.02,16.02,15.98,15.99,63200.0,12.8553,12.8553,12.8232,12.8312,63200.0
2008-07-02 11:50:00,15.99,15.99,15.96,15.97,56400.0,12.8312,12.8312,12.8071,12.8152,56400.0
2008-07-02 12:00:00,15.98,16.0,15.97,15.99,75600.0,12.8232,12.8392,12.8152,12.8312,75600.0
2008-07-02 12:10:00,15.99,16.01,15.99,16.0,90800.0,12.8312,12.8473,12.8312,12.8392,90800.0
2008-07-02 12:20:00,16.0,16.0,15.95,15.95,88800.0,12.8392,12.8392,12.7991,12.7991,88800.0
2008-07-02 12:30:00,15.95,15.95,15.92,15.94,92400.0,12.7991,12.7991,12.775,12.7911,92400.0
2008-07-02 12:40:00,15.94,15.97,15.94,15.95,110400.0,12.7911,12.8152,12.7911,12.7991,110400.0
2008-07-02 12:50:00,15.96,15.97,15.95,15.96,52800.0,12.8071,12.8152,12.7991,12.8071,52800.0
2008-07-02 13:00:00,15.96,15.96,15.92,15.93,62000.0,12.8071,12.8071,12.775,12.7831,62000.0
2008-07-02 13:10:00,15.93,15.95,15.93,15.95,78000.0,12.7831,12.7991,12.7831,12.7991,78000.0
2008-07-02 13:20:00,15.95,15.98,15.95,15.98,65600.0,12.7991,12.8232,12.7991,12.8232,65600.0
2008-07-02 13:30:00,15.97,15.98,15.96,15.97,89600.0,12.8152,12.8232,12.8071,12.8152,89600.0
2008-07-02 13:40:00,15.97,16.0,15.96,16.0,93200.0,12.8152,12.8392,12.8071,12.8392,93200.0
2008-07-02 13:50:00,15.99,16.03,15.99,16.02,91600.0,12.8312,12.8633,12.8312,12.8553,91600.0
2008-07-02 14:00:00,16.02,16.03,16.0,16.01,68000.0,12.8553,12.8633,12.8392,12.8473,68000.0
2008-07-02 14:10:00,16.01,16.03,16.0,16.02,58800.0,12.8473,12.8633,12.8392,12.8553,58800.0
2008-07-02 14:20:00,16.02,16.02,15.94,15.95,122400.0,12.8553,12.8553,12.7911,12.7991,122400.0
2008-07-02 14:30:00,15.94,15.96,15.91,15.91,109600.0,12.7911,12.8071,12.767,12.767,109600.0
2008-07-02 14:40:00,15.9,15.94,15.9,15.94,94400.0,12.759,12.7911,12.759,12.7911,94400.0
2008-07-02 14:50:00,15.92,15.94,15.88,15.9,204000.0,12.775,12.7911,12.7429,12.759,204000.0
2008-07-02 15:00:00,15.9,15.91,15.85,15.85,195200.0,12.759,12.767,12.7189,12.7189,195200.0
2008-07-02 15:10:00,15.86,15.88,15.85,15.86,171200.0,12.7269,12.7429,12.7189,12.7269,171200.0
2008-07-02 15:20:00,15.86,15.89,15.84,15.84,114400.0,12.7269,12.751,12.7108,12.7108,114400.0
2008-07-02 15:30:00,15.84,15.84,15.78,15.8,186400.0,12.7108,12.7108,12.6627,12.6787,186400.0
2008-07-02 15:40:00,15.8,15.8,15.74,15.74,122400.0,12.6787,12.6787,12.6306,12.6306,122400.0
2008-07-02 15:50:00,15.74,15.76,15.72,15.72,277600.0,12.6306,12.6466,12.6145,12.6145,277600.0
2008-07-02 16:00:00,15.74,15.74,15.74,15.74,800.0,12.6306,12.6306,12.6306,12.6306,800.0
2008-07-02 16:10:00,15.74,15.74,15.74,15.74,100800.0,12.6306,12.6306,12.6306,12.6306,100800.0
2008-07-03 09:20:00,15.88,15.88,15.88,15.88,1200.0,12.7429,12.7429,12.7429,12.7429,1200.0
2008-07-03 09:30:00,15.88,15.88,15.77,15.77,332000.0,12.7429,12.7429,12.6547,12.6547,332000.0
2008-07-03 09:40:00,15.78,15.78,15.64,15.69,331200.0,12.6627,12.6627,12.5503,12.5905,331200.0
2008-07-03 09:50:00,15.68,15.72,15.65,15.71,92000.0,12.5824,12.6145,12.5584,12.6065,92000.0
2008-07-03 10:00:00,15.71,15.71,15.59,15.66,256000.0,12.6065,12.6065,12.5102,12.5664,256000.0
2008-07-03 10:10:00,15.66,15.73,15.65,15.72,135600.0,12.5664,12.6226,12.5584,12.6145,135600.0
2008-07-03 10:20:00,15.72,15.77,15.71,15.77,154000.0,12.6145,12.6547,12.6065,12.6547,154000.0
2008-07-03 10:30:00,15.77,15.82,15.76,15.81,266000.0,12.6547,12.6948,12.6466,12.6868,266000.0
2008-07-03 10:40:00,15.81,15.82,15.76,15.81,169200.0,12.6868,12.6948,12.6466,12.6868,169200.0
2008-07-03 10:50:00,15.82,15.84,15.8,15.8,305200.0,12.6948,12.7108,12.6787,12.6787,305200.0
2008-07-03 11:00:00,15.8,15.86,15.8,15.86,647600.0,12.6787,12.7269,12.6787,12.7269,647600.0
2008-07-03 11:10:00,15.85,15.86,15.82,15.83,124800.0,12.7189,12.7269,12.6948,12.7028,124800.0
2008-07-03 11:20:00,15.84,15.86,15.8,15.85,127600.0,12.7108,12.7269,12.6787,12.7189,127600.0
2008-07-03 11:30:00,15.86,15.86,15.8,15.81,253600.0,12.7269,12.7269,12.6787,12.6868,253600.0
2008-07-03 11:40:00,15.82,15.82,15.79,15.81,120800.0,12.6948,12.6948,12.6707,12.6868,120800.0
2008-07-03 11:50:00,15.82,15.82,15.78,15.79,80000.0,12.6948,12.6948,12.6627,12.6707,80000.0
2008-07-03 12:00:00,15.8,15.8,15.73,15.73,198000.0,12.6787,12.6787,12.6226,12.6226,198000.0
2008-07-03 12:10:00,15.73,15.77,15.72,15.77,128400.0,12.6226,12.6547,12.6145,12.6547,128400.0
2008-07-03 12:20:00,15.77,15.79,15.74,15.78,146800.0,12.6547,12.6707,12.6306,12.6627,146800.0
2008-07-03 12:30:00,15.78,15.78,15.72,15.77,357200.0,12.6627,12.6627,12.6145,12.6547,357200.0
2008-07-03 12:40:00,15.77,15.78,15.74,15.78,482400.0,12.6547,12.6627,12.6306,12.6627,482400.0
2008-07-03 12:50:00,15.78,15.78,15.74,15.75,234000.0,12.6627,12.6627,12.6306,12.6386,234000.0
2008-07-07 09:30:00,15.84,15.87,15.78,15.86,215200.0,12.7108,12.7349,12.6627,12.7269,215200.0
2008-07-07 09:40:00,15.85,15.88,15.85,15.86,76400.0,12.7189,12.7429,12.7189,12.7269,76400.0
2008-07-07 09:50:00,15.87,15.91,15.86,15.89,37600.0,12.7349,12.767,12.7269,12.751,37600.0
2008-07-07 10:00:00,15.9,15.9,15.88,15.88,55600.0,12.759,12.759,12.7429,12.7429,55600.0
2008-07-07 10:10:00,15.88,15.89,15.84,15.84,68000.0,12.7429,12.751,12.7108,12.7108,68000.0
2008-07-07 10:20:00,15.84,15.87,15.84,15.87,178400.0,12.7108,12.7349,12.7108,12.7349,178400.0
2008-07-07 10:30:00,15.87,15.9,15.87,15.9,259200.0,12.7349,12.759,12.7349,12.759,259200.0
2008-07-07 10:40:00,15.9,15.91,15.87,15.87,122800.0,12.759,12.767,12.7349,12.7349,122800.0
2008-07-07 10:50:00,15.87,15.88,15.86,15.87,77600.0,12.7349,12.7429,12.7269,12.7349,77600.0
2008-07-07 11:00:00,15.86,15.88,15.84,15.85,142800.0,12.7269,12.7429,12.7108,12.7189,142800.0
2008-07-07 11:10:00,15.85,15.88,15.84,15.88,224400.0,12.7189,12.7429,12.7108,12.7429,224400.0
2008-07-07 11:20:00,15.88,15.88,15.85,15.88,100400.0,12.7429,12.7429,12.7189,12.7429,100400.0
2008-07-07 11:30:00,15.88,15.89,15.84,15.84,127600.0,12.7429,12.751,12.7108,12.7108,127600.0
2008-07-07 11:40:00,15.85,15.85,15.81,15.81,125200.0,12.7189,12.7189,12.6868,12.6868,125200.0
2008-07-07 11:50:00,15.81,15.83,15.81,15.81,201200.0,12.6868,12.7028,12.6868,12.6868,201200.0
2008-07-07 12:00:00,15.81,15.83,15.8,15.81,94400.0,12.6868,12.7028,12.6787,12.6868,94400.0
2008-07-07 12:10:00,15.81,15.81,15.73,15.74,491600.0,12.6868,12.6868,12.6226,12.6306,491600.0
2008-07-07 12:20:00,15.74,15.74,15.65,15.65,118800.0,12.6306,12.6306,12.5584,12.5584,118800.0
2008-07-07 12:30:00,15.66,15.68,15.64,15.68,238400.0,12.5664,12.5824,12.5503,12.5824,238400.0
2008-07-07 12:40:00,15.68,15.69,15.65,15.65,152800.0,12.5824,12.5905,12.5584,12.5584,152800.0
2008-07-07 12:50:00,15.65,15.68,15.59,15.59,171200.0,12.5584,12.5824,12.5102,12.5102,171200.0
2008-07-07 13:00:00,15.59,15.59,15.53,15.57,210400.0,12.5102,12.5102,12.4621,12.4942,210400.0
2008-07-07 13:10:00,15.57,15.61,15.57,15.61,104800.0,12.4942,12.5263,12.4942,12.5263,104800.0
2008-07-07 13:20:00,15.61,15.61,15.57,15.57,61600.0,12.5263,12.5263,12.4942,12.4942,61600.0
2008-07-07 13:30:00,15.58,15.61,15.56,15.56,66000.0,12.5022,12.5263,12.4861,12.4861,66000.0
2008-07-07 13:40:00,15.56,15.59,15.56,15.58,114400.0,12.4861,12.5102,12.4861,12.5022,114400.0
2008-07-07 13:50:00,15.58,15.59,15.56,15.57,195200.0,12.5022,12.5102,12.4861,12.4942,195200.0
2008-07-07 14:00:00,15.57,15.6,15.52,15.54,174800.0,12.4942,12.5182,12.4541,12.4701,174800.0
2008-07-07 14:10:00,15.54,15.57,15.52,15.56,144000.0,12.4701,12.4942,12.4541,12.4861,144000.0
2008-07-07 14:20:00,15.56,15.6,15.56,15.58,158000.0,12.4861,12.5182,12.4861,12.5022,158000.0
2008-07-07 14:30:00,15.58,15.59,15.56,15.56,179200.0,12.5022,12.5102,12.4861,12.4861,179200.0
2008-07-07 14:40:00,15.56,15.56,15.51,15.54,158800.0,12.4861,12.4861,12.446,12.4701,158800.0
2008-07-07 14:50:00,15.54,15.55,15.52,15.55,148800.0,12.4701,12.4781,12.4541,12.4781,148800.0
2008-07-07 15:00:00,15.56,15.63,15.56,15.62,287600.0,12.4861,12.5423,12.4861,12.5343,287600.0
2008-07-07 15:10:00,15.61,15.68,15.61,15.68,182800.0,12.5263,12.5824,12.5263,12.5824,182800.0
2008-07-07 15:20:00,15.68,15.74,15.65,15.74,298000.0,12.5824,12.6306,12.5584,12.6306,298000.0
2008-07-07 15:30:00,15.74,15.78,15.72,15.78,368800.0,12.6306,12.6627,12.6145,12.6627,368800.0
2008-07-07 15:40:00,15.78,15.8,15.72,15.73,422000.0,12.6627,12.6787,12.6145,12.6226,422000.0
2008-07-07 15:50:00,15.73,15.74,15.65,15.65,404000.0,12.6226,12.6306,12.5584,12.5584,404000.0
2008-07-08 09:30:00,15.59,15.65,15.58,15.63,55200.0,12.5102,12.5584,12.5022,12.5423,55200.0
2008-07-08 09:40:00,15.64,15.69,15.64,15.65,146000.0,12.5503,12.5905,12.5503,12.5584,146000.0
2008-07-08 09:50:00,15.65,15.66,15.62,15.63,204000.0,12.5584,12.5664,12.5343,12.5423,204000.0
2008-07-08 10:00:00,15.62,15.64,15.57,15.64,423600.0,12.5343,12.5503,12.4942,12.5503,423600.0
2008-07-08 10:10:00,15.64,15.66,15.59,15.61,276000.0,12.5503,12.5664,12.5102,12.5263,276000.0
2008-07-08 10:20:00,15.6,15.63,15.56,15.58,465600.0,12.5182,12.5423,12.4861,12.5022,465600.0
2008-07-08 10:30:00,15.58,15.6,15.51,15.52,288000.0,12.5022,12.5182,12.446,12.4541,288000.0
2008-07-08 10:40:00,15.52,15.54,15.5,15.54,231600.0,12.4541,12.4701,12.438,12.4701,231600.0
2008-07-08 10:50:00,15.54,15.57,15.53,15.55,188000.0,12.4701,12.4942,12.4621,12.4781,188000.0
2008-07-08 11:00:00,15.56,15.58,15.53,15.58,173200.0,12.4861,12.5022,12.4621,12.5022,173200.0
2008-07-08 11:10:00,15.58,15.64,15.57,15.63,178400.0,12.5022,12.5503,12.4942,12.5423,178400.0
2008-07-08 11:20:00,15.62,15.65,15.61,15.64,194400.0,12.5343,12.5584,12.5263,12.5503,194400.0
2008-07-08 11:30:00,15.64,15.64,15.61,15.62,177200.0,12.5503,12.5503,12.5263,12.5343,177200.0
2008-07-08 11:40:00,15.62,15.65,15.6,15.61,285600.0,12.5343,12.5584,12.5182,12.5263,285600.0
2008-07-08 11:50:00,15.61,15.62,15.59,15.61,141200.0,12.5263,12.5343,12.5102,12.5263,141200.0
2008-07-08 12:00:00,15.61,15.64,15.59,15.63,239600.0,12.5263,12.5503,12.5102,12.5423,239600.0
2008-07-08 12:10:00,15.63,15.65,15.62,15.62,244800.0,12.5423,12.5584,12.5343,12.5343,244800.0
2008-07-08 12:20:00,15.62,15.67,15.61,15.67,472400.0,12.5343,12.5744,12.5263,12.5744,472400.0
2008-07-08 12:30:00,15.68,15.68,15.66,15.67,583600.0,12.5824,12.5824,12.5664,12.5744,583600.0
2008-07-08 12:40:00,15.67,15.68,15.64,15.64,357600.0,12.5744,12.5824,12.5503,12.5503,357600.0
2008-07-08 12:50:00,15.64,15.66,15.63,15.65,218000.0,12.5503,12.5664,12.5423,12.5584,218000.0
2008-07-08 13:00:00,15.65,15.67,15.64,15.66,363600.0,12.5584,12.5744,12.5503,12.5664,363600.0
2008-07-08 13:10:00,15.66,15.67,15.61,15.62,477600.0,12.5664,12.5744,12.5263,12.5343,477600.0
2008-07-08 13:20:00,15.62,15.63,15.59,15.61,476400.0,12.5343,12.5423,12.5102,12.5263,476400.0
2008-07-08 13:30:00,15.62,15.62,15.57,15.57,519600.0,12.5343,12.5343,12.4942,12.4942,519600.0
2008-07-08 13:40:00,15.56,15.61,15.56,15.59,385200.0,12.4861,12.5263,12.4861,12.5102,385200.0
2008-07-08 13:50:00,15.59,15.59,15.56,15.57,376800.0,12.5102,12.5102,12.4861,12.4942,376800.0
2008-07-08 14:00:00,15.57,15.61,15.56,15.59,508400.0,12.4942,12.5263,12.4861,12.5102,508400.0
2008-07-08 14:10:00,15.59,15.62,15.58,15.6,378400.0,12.5102,12.5343,12.5022,12.5182,378400.0
2008-07-08 14:20:00,15.6,15.62,15.57,15.6,350800.0,12.5182,12.5343,12.4942,12.5182,350800.0
2008-07-08 14:30:00,15.61,15.66,15.6,15.63,242000.0,12.5263,12.5664,12.5182,12.5423,242000.0
2008-07-08 14:40:00,15.64,15.71,15.64,15.7,227600.0,12.5503,12.6065,12.5503,12.5985,227600.0
2008-07-08 14:50:00,15.69,15.72,15.68,15.72,217600.0,12.5905,12.6145,12.5824,12.6145,217600.0
2008-07-08 15:00:00,15.73,15.78,15.72,15.77,295200.0,12.6226,12.6627,12.6145,12.6547,295200.0
2008-07-08 15:10:00,15.78,15.78,15.75,15.76,386000.0,12.6627,12.6627,12.6386,12.6466,386000.0
2008-07-08 15:20:00,15.76,15.78,15.74,15.78,232800.0,12.6466,12.6627,12.6306,12.6627,232800.0
2008-07-08 15:30:00,15.78,15.78,15.75,15.78,586400.0,12.6627,12.6627,12.6386,12.6627,586400.0
2008-07-08 15:40:00,15.78,15.78,15.75,15.78,274000.0,12.6627,12.6627,12.6386,12.6627,274000.0
2008-07-08 15:50:00,15.78,15.81,15.78,15.8,136000.0,12.6627,12.6868,12.6627,12.6787,136000.0
2008-07-08 16:00:00,15.81,15.81,15.81,15.81,400.0,12.6868,12.6868,12.6868,12.6868,400.0
2008-07-08 16:10:00,15.81,15.81,15.81,15.81,0.0,12.6868,12.6868,12.6868,12.6868,0.0
2008-07-09 09:30:00,15.85,15.85,15.79,15.81,120400.0,12.7189,12.7189,12.6707,12.6868,120400.0
2008-07-09 09:40:00,15.8,15.83,15.79,15.81,147600.0,12.6787,12.7028,12.6707,12.6868,147600.0
2008-07-09 09:50:00,15.81,15.83,15.79,15.81,266400.0,12.6868,12.7028,12.6707,12.6868,266400.0
2008-07-09 10:00:00,15.81,15.82,15.79,15.81,586400.0,12.6868,12.6948,12.6707,12.6868,586400.0
2008-07-09 10:10:00,15.82,15.84,15.8,15.83,488800.0,12.6948,12.7108,12.6787,12.7028,488800.0
2008-07-09 10:20:00,15.83,15.86,15.82,15.85,470400.0,12.7028,12.7269,12.6948,12.7189,470400.0
2008-07-09 10:30:00,15.85,15.85,15.82,15.83,398400.0,12.7189,12.7189,12.6948,12.7028,398400.0
2008-07-09 10:40:00,15.84,15.84,15.81,15.81,148400.0,12.7108,12.7108,12.6868,12.6868,148400.0
2008-07-09 10:50:00,15.81,15.85,15.81,15.84,132000.0,12.6868,12.7189,12.6868,12.7108,132000.0
2008-07-09 11:00:00,15.84,15.85,15.83,15.83,158400.0,12.7108,12.7189,12.7028,12.7028,158400.0
2008-07-09 11:10:00,15.84,15.85,15.81,15.83,144000.0,12.7108,12.7189,12.6868,12.7028,144000.0
2008-07-09 11:20:00,15.82,15.84,15.81,15.83,95200.0,12.6948,12.7108,12.6868,12.7028,95200.0
2008-07-09 11:30:00,15.83,15.83,15.79,15.79,240800.0,12.7028,12.7028,12.6707,12.6707,240800.0
2008-07-09 11:40:00,15.79,15.81,15.78,15.8,417600.0,12.6707,12.6868,12.6627,12.6787,417600.0
2008-07-09 11:50:00,15.8,15.81,15.78,15.8,391200.0,12.6787,12.6868,12.6627,12.6787,391200.0
2008-07-09 12:00:00,15.79,15.79,15.76,15.78,235200.0,12.6707,12.6707,12.6466,12.6627,235200.0
2008-07-09 12:10:00,15.79,15.79,15.77,15.79,172000.0,12.6707,12.6707,12.6547,12.6707,172000.0
2008-07-09 12:20:00,15.79,15.8,15.77,15.78,274800.0,12.6707,12.6787,12.6547,12.6627,274800.0
2008-07-09 12:30:00,15.78,15.79,15.74,15.74,256400.0,12.6627,12.6707,12.6306,12.6306,256400.0
2008-07-09 12:40:00,15.75,15.75,15.73,15.74,245600.0,12.6386,12.6386,12.6226,12.6306,245600.0
2008-07-09 12:50:00,15.74,15.76,15.74,15.74,367200.0,12.6306,12.6466,12.6306,12.6306,367200.0
2008-07-09 13:00:00,15.74,15.75,15.7,15.71,251200.0,12.6306,12.6386,12.5985,12.6065,251200.0
2008-07-09 13:10:00,15.71,15.73,15.71,15.73,320400.0,12.6065,12.6226,12.6065,12.6226,320400.0
2008-07-09 13:20:00,15.73,15.74,15.71,15.72,365600.0,12.6226,12.6306,12.6065,12.6145,365600.0
2008-07-09 13:30:00,15.72,15.75,15.72,15.72,337200.0,12.6145,12.6386,12.6145,12.6145,337200.0
2008-07-09 13:40:00,15.72,15.74,15.72,15.74,301200.0,12.6145,12.6306,12.6145,12.6306,301200.0
2008-07-09 13:50:00,15.73,15.73,15.71,15.72,295200.0,12.6226,12.6226,12.6065,12.6145,295200.0
2008-07-09 14:00:00,15.72,15.72,15.68,15.72,506400.0,12.6145,12.6145,12.5824,12.6145,506400.0
2008-07-09 14:10:00,15.72,15.73,15.68,15.68,327200.0,12.6145,12.6226,12.5824,12.5824,327200.0
2008-07-09 14:20:00,15.68,15.7,15.67,15.69,448000.0,12.5824,12.5985,12.5744,12.5905,448000.0
2008-07-09 14:30:00,15.69,15.7,15.66,15.67,302800.0,12.5905,12.5985,12.5664,12.5744,302800.0
2008-07-09 14:40:00,15.67,15.68,15.65,15.66,240800.0,12.5744,12.5824,12.5584,12.5664,240800.0
2008-07-09 14:50:00,15.65,15.66,15.6,15.61,445600.0,12.5584,12.5664,12.5182,12.5263,445600.0
2008-07-09 15:00:00,15.61,15.61,15.57,15.57,392000.0,12.5263,12.5263,12.4942,12.4942,392000.0
2008-07-09 15:10:00,15.57,15.61,15.57,15.6,415200.0,12.4942,12.5263,12.4942,12.5182,415200.0
2008-07-09 15:20:00,15.59,15.63,15.59,15.61,284800.0,12.5102,12.5423,12.5102,12.5263,284800.0
2008-07-09 15:30:00,15.61,15.63,15.59,15.59,202000.0,12.5263,12.5423,12.5102,12.5102,202000.0
2008-07-09 15:40:00,15.59,15.59,15.49,15.49,316000.0,12.5102,12.5102,12.43,12.43,316000.0
2008-07-09 15:50:00,15.5,15.52,15.48,15.49,257200.0,12.438,12.4541,12.422,12.43,257200.0
2008-07-09 16:00:00,15.49,15.52,15.49,15.52,3200.0,12.43,12.4541,12.43,12.4541,3200.0
2008-07-09 16:10:00,15.52,15.52,15.52,15.52,0.0,12.4541,12.4541,12.4541,12.4541,0.0
2008-07-10 09:30:00,15.51,15.6,15.48,15.48,518800.0,12.446,12.5182,12.422,12.422,518800.0
2008-07-10 09:40:00,15.48,15.56,15.47,15.56,621200.0,12.422,12.4861,12.4139,12.4861,621200.0
2008-07-10 09:50:00,15.55,15.55,15.49,15.49,169600.0,12.4781,12.4781,12.43,12.43,169600.0
2008-07-10 10:00:00,15.49,15.51,15.44,15.45,461600.0,12.43,12.446,12.3899,12.3979,461600.0
2008-07-10 10:10:00,15.44,15.47,15.38,15.4,544000.0,12.3899,12.4139,12.3417,12.3578,544000.0
2008-07-10 10:20:00,15.4,15.46,15.38,15.46,595200.0,12.3578,12.4059,12.3417,12.4059,595200.0
2008-07-10 10:30:00,15.46,15.47,15.44,15.45,572800.0,12.4059,12.4139,12.3899,12.3979,572800.0
2008-07-10 10:40:00,15.46,15.53,15.46,15.5,500400.0,12.4059,12.4621,12.4059,12.438,500400.0
2008-07-10 10:50:00,15.5,15.53,15.47,15.49,842800.0,12.438,12.4621,12.4139,12.43,842800.0
2008-07-10 11:00:00,15.49,15.54,15.46,15.48,819600.0,12.43,12.4701,12.4059,12.422,819600.0
2008-07-10 11:10:00,15.48,15.52,15.46,15.47,313200.0,12.422,12.4541,12.4059,12.4139,313200.0
2008-07-10 11:20:00,15.47,15.49,15.46,15.48,230400.0,12.4139,12.43,12.4059,12.422,230400.0
2008-07-10 11:30:00,15.48,15.56,15.47,15.53,258800.0,12.422,12.4861,12.4139,12.4621,258800.0
2008-07-10 11:40:00,15.54,15.56,15.51,15.51,102800.0,12.4701,12.4861,12.446,12.446,102800.0
2008-07-10 11:50:00,15.51,15.54,15.49,15.52,66000.0,12.446,12.4701,12.43,12.4541,66000.0
2008-07-10 12:00:00,15.52,15.58,15.52,15.56,522400.0,12.4541,12.5022,12.4541,12.4861,522400.0
2008-07-10 12:10:00,15.56,15.59,15.56,15.57,232000.0,12.4861,12.5102,12.4861,12.4942,232000.0
2008-07-10 12:20:00,15.57,15.58,15.54,15.54,230400.0,12.4942,12.5022,12.4701,12.4701,230400.0
2008-07-10 12:30:00,15.54,15.55,15.53,15.54,277200.0,12.4701,12.4781,12.4621,12.4701,277200.0
2008-07-10 12:40:00,15.54,15.56,15.54,15.54,255200.0,12.4701,12.4861,12.4701,12.4701,255200.0
2008-07-10 12:50:00,15.54,15.54,15.5,15.51,342800.0,12.4701,12.4701,12.438,12.446,342800.0
2008-07-10 13:00:00,15.52,15.56,15.52,15.56,462400.0,12.4541,12.4861,12.4541,12.4861,462400.0
2008-07-10 13:10:00,15.55,15.59,15.54,15.58,507200.0,12.4781,12.5102,12.4701,12.5022,507200.0
2008-07-10 13:20:00,15.58,15.59,15.56,15.59,218000.0,12.5022,12.5102,12.4861,12.5102,218000.0
2008-07-10 13:30:00,15.58,15.63,15.58,15.61,393200.0,12.5022,12.5423,12.5022,12.5263,393200.0
2008-07-10 13:40:00,15.62,15.62,15.6,15.62,419600.0,12.5343,12.5343,12.5182,12.5343,419600.0
2008-07-10 13:50:00,15.62,15.65,15.6,15.6,388800.0,12.5343,12.5584,12.5182,12.5182,388800.0
2008-07-10 14:00:00,15.6,15.61,15.59,15.6,528000.0,12.5182,12.5263,12.5102,12.5182,528000.0
2008-07-10 14:10:00,15.59,15.61,15.54,15.54,543200.0,12.5102,12.5263,12.4701,12.4701,543200.0
2008-07-10 14:20:00,15.54,15.57,15.47,15.5,508800.0,12.4701,12.4942,12.4139,12.438,508800.0
2008-07-10 14:30:00,15.5,15.52,15.48,15.51,285200.0,12.438,12.4541,12.422,12.446,285200.0
2008-07-10 14:40:00,15.51,15.52,15.43,15.44,710800.0,12.446,12.4541,12.3818,12.3899,710800.0
2008-07-10 14:50:00,15.45,15.46,15.4,15.43,201600.0,12.3979,12.4059,12.3578,12.3818,201600.0
2008-07-10 15:00:00,15.43,15.53,15.43,15.52,756000.0,12.3818,12.4621,12.3818,12.4541,756000.0
2008-07-10 15:10:00,15.52,15.56,15.51,15.52,344000.0,12.4541,12.4861,12.446,12.4541,344000.0
2008-07-10 15:20:00,15.52,15.57,15.52,15.55,676800.0,12.4541,12.4942,12.4541,12.4781,676800.0
2008-07-10 15:30:00,15.55,15.56,15.48,15.52,559600.0,12.4781,12.4861,12.422,12.4541,559600.0
2008-07-10 15:40:00,15.52,15.58,15.5,15.58,287200.0,12.4541,12.5022,12.438,12.5022,287200.0
2008-07-10 15:50:00,15.58,15.66,15.55,15.64,520400.0,12.5022,12.5664,12.4781,12.5503,520400.0
2008-07-11 09:30:00,15.54,15.54,15.45,15.45,100800.0,12.4701,12.4701,12.3979,12.3979,100800.0
2008-07-11 09:40:00,15.43,15.52,15.43,15.52,260000.0,12.3818,12.4541,12.3818,12.4541,260000.0
2008-07-11 09:50:00,15.53,15.54,15.49,15.54,181200.0,12.4621,12.4701,12.43,12.4701,181200.0
2008-07-11 10:00:00,15.53,15.56,15.5,15.55,254000.0,12.4621,12.4861,12.438,12.4781,254000.0
2008-07-11 10:10:00,15.54,15.56,15.53,15.54,289200.0,12.4701,12.4861,12.4621,12.4701,289200.0
2008-07-11 10:20:00,15.53,15.54,15.4,15.44,1028400.0,12.4621,12.4701,12.3578,12.3899,1028400.0
2008-07-11 10:30:00,15.44,15.46,15.4,15.41,445600.0,12.3899,12.4059,12.3578,12.3658,445600.0
2008-07-11 10:40:00,15.42,15.46,15.41,15.45,310000.0,12.3738,12.4059,12.3658,12.3979,310000.0
2008-07-11 10:50:00,15.46,15.49,15.44,15.47,234400.0,12.4059,12.43,12.3899,12.4139,234400.0
2008-07-11 11:00:00,15.46,15.48,15.44,15.44,107200.0,12.4059,12.422,12.3899,12.3899,107200.0
2008-07-11 11:10:00,15.45,15.47,15.4,15.42,103200.0,12.3979,12.4139,12.3578,12.3738,103200.0
2008-07-11 11:20:00,15.42,15.42,15.39,15.39,141200.0,12.3738,12.3738,12.3497,12.3497,141200.0
2008-07-11 11:30:00,15.39,15.41,15.35,15.4,116800.0,12.3497,12.3658,12.3176,12.3578,116800.0
2008-07-11 11:40:00,15.4,15.43,15.39,15.41,130800.0,12.3578,12.3818,12.3497,12.3658,130800.0
2008-07-11 11:50:00,15.41,15.44,15.4,15.44,134000.0,12.3658,12.3899,12.3578,12.3899,134000.0
2008-07-11 12:00:00,15.44,15.44,15.4,15.4,132400.0,12.3899,12.3899,12.3578,12.3578,132400.0
2008-07-11 12:10:00,15.4,15.42,15.38,15.4,79200.0,12.3578,12.3738,12.3417,12.3578,79200.0
2008-07-11 12:20:00,15.4,15.42,15.38,15.4,101200.0,12.3578,12.3738,12.3417,12.3578,101200.0
2008-07-11 12:30:00,15.4,15.4,15.36,15.36,119200.0,12.3578,12.3578,12.3257,12.3257,119200.0
2008-07-11 12:40:00,15.35,15.38,15.35,15.35,92000.0,12.3176,12.3417,12.3176,12.3176,92000.0
2008-07-11 12:50:00,15.35,15.37,15.31,15.34,196400.0,12.3176,12.3337,12.2855,12.3096,196400.0
2008-07-11 13:00:00,15.34,15.36,15.31,15.35,192400.0,12.3096,12.3257,12.2855,12.3176,192400.0
2008-07-11 13:10:00,15.34,15.38,15.31,15.38,226800.0,12.3096,12.3417,12.2855,12.3417,226800.0
2008-07-11 13:20:00,15.38,15.39,15.36,15.37,152800.0,12.3417,12.3497,12.3257,12.3337,152800.0
2008-07-11 13:30:00,15.37,15.42,15.37,15.42,120000.0,12.3337,12.3738,12.3337,12.3738,120000.0
2008-07-11 13:40:00,15.42,15.44,15.4,15.41,133200.0,12.3738,12.3899,12.3578,12.3658,133200.0
2008-07-11 13:50:00,15.42,15.45,15.39,15.42,220400.0,12.3738,12.3979,12.3497,12.3738,220400.0
2008-07-11 14:00:00,15.42,15.49,15.4,15.44,168000.0,12.3738,12.43,12.3578,12.3899,168000.0
2008-07-11 14:10:00,15.45,15.47,15.43,15.45,204000.0,12.3979,12.4139,12.3818,12.3979,204000.0
2008-07-11 14:20:00,15.45,15.46,15.38,15.39,262800.0,12.3979,12.4059,12.3417,12.3497,262800.0
2008-07-11 14:30:00,15.39,15.42,15.36,15.4,121200.0,12.3497,12.3738,12.3257,12.3578,121200.0
2008-07-11 14:40:00,15.4,15.54,15.4,15.54,276000.0,12.3578,12.4701,12.3578,12.4701,276000.0
2008-07-11 14:50:00,15.54,15.59,15.48,15.58,617600.0,12.4701,12.5102,12.422,12.5022,617600.0
2008-07-11 15:00:00,15.6,15.68,15.55,15.62,673200.0,12.5182,12.5824,12.4781,12.5343,673200.0
2008-07-11 15:10:00,15.62,15.62,15.5,15.5,379600.0,12.5343,12.5343,12.438,12.438,379600.0
2008-07-11 15:20:00,15.5,15.54,15.47,15.5,391200.0,12.438,12.4701,12.4139,12.438,391200.0
2008-07-11 15:30:00,15.5,15.51,15.43,15.46,461200.0,12.438,12.446,12.3818,12.4059,461200.0
2008-07-11 15:40:00,15.45,15.49,15.43,15.46,395600.0,12.3979,12.43,12.3818,12.4059,395600.0
2008-07-11 15:50:00,15.46,15.53,15.46,15.49,502000.0,12.4059,12.4621,12.4059,12.43,502000.0
2008-07-14 09:30:00,15.65,15.65,15.6,15.6,167600.0,12.5584,12.5584,12.5182,12.5182,167600.0
2008-07-14 09:40:00,15.61,15.62,15.58,15.59,159200.0,12.5263,12.5343,12.5022,12.5102,159200.0
2008-07-14 09:50:00,15.6,15.6,15.56,15.57,394000.0,12.5182,12.5182,12.4861,12.4942,394000.0
2008-07-14 10:00:00,15.56,15.61,15.54,15.6,399600.0,12.4861,12.5263,12.4701,12.5182,399600.0
2008-07-14 10:10:00,15.6,15.62,15.59,15.62,304800.0,12.5182,12.5343,12.5102,12.5343,304800.0
2008-07-14 10:20:00,15.62,15.62,15.52,15.54,432000.0,12.5343,12.5343,12.4541,12.4701,432000.0
2008-07-14 10:30:00,15.55,15.58,15.55,15.56,440400.0,12.4781,12.5022,12.4781,12.4861,440400.0
2008-07-14 10:40:00,15.56,15.56,15.51,15.52,311200.0,12.4861,12.4861,12.446,12.4541,311200.0
2008-07-14 10:50:00,15.52,15.58,15.51,15.56,260000.0,12.4541,12.5022,12.446,12.4861,260000.0
2008-07-14 11:00:00,15.56,15.58,15.54,15.54,431200.0,12.4861,12.5022,12.4701,12.4701,431200.0
2008-07-14 11:10:00,15.53,15.53,15.49,15.52,314000.0,12.4621,12.4621,12.43,12.4541,314000.0
2008-07-14 11:20:00,15.53,15.53,15.49,15.51,164400.0,12.4621,12.4621,12.43,12.446,164400.0
2008-07-14 11:30:00,15.51,15.52,15.47,15.49,117200.0,12.446,12.4541,12.4139,12.43,117200.0
2008-07-14 11:40:00,15.49,15.51,15.47,15.49,110000.0,12.43,12.446,12.4139,12.43,110000.0
2008-07-14 11:50:00,15.5,15.5,15.38,15.44,274400.0,12.438,12.438,12.3417,12.3899,274400.0
2008-07-14 12:00:00,15.44,15.46,15.4,15.43,386400.0,12.3899,12.4059,12.3578,12.3818,386400.0
2008-07-14 12:10:00,15.43,15.46,15.4,15.46,98000.0,12.3818,12.4059,12.3578,12.4059,98000.0
2008-07-14 12:20:00,15.45,15.45,15.42,15.43,86800.0,12.3979,12.3979,12.3738,12.3818,86800.0
2008-07-14 12:30:00,15.43,15.44,15.39,15.41,107200.0,12.3818,12.3899,12.3497,12.3658,107200.0
2008-07-14 12:40:00,15.42,15.43,15.41,15.43,91200.0,12.3738,12.3818,12.3658,12.3818,91200.0
2008-07-14 12:50:00,15.43,15.46,15.43,15.43,154400.0,12.3818,12.4059,12.3818,12.3818,154400.0
2008-07-14 13:00:00,15.43,15.43,15.39,15.4,104400.0,12.3818,12.3818,12.3497,12.3578,104400.0
2008-07-14 13:10:00,15.4,15.43,15.38,15.41,112800.0,12.3578,12.3818,12.3417,12.3658,112800.0
2008-07-14 13:20:00,15.43,15.43,15.4,15.42,130400.0,12.3818,12.3818,12.3578,12.3738,130400.0
2008-07-14 13:30:00,15.42,15.44,15.4,15.44,75600.0,12.3738,12.3899,12.3578,12.3899,75600.0
2008-07-14 13:40:00,15.45,15.48,15.43,15.47,71200.0,12.3979,12.422,12.3818,12.4139,71200.0
2008-07-14 13:50:00,15.47,15.47,15.44,15.46,49600.0,12.4139,12.4139,12.3899,12.4059,49600.0
2008-07-14 14:00:00,15.46,15.48,15.44,15.47,290800.0,12.4059,12.422,12.3899,12.4139,290800.0
2008-07-14 14:10:00,15.47,15.48,15.45,15.47,105200.0,12.4139,12.422,12.3979,12.4139,105200.0
2008-07-14 14:20:00,15.46,15.48,15.45,15.46,94800.0,12.4059,12.422,12.3979,12.4059,94800.0
2008-07-14 14:30:00,15.47,15.49,15.47,15.47,94000.0,12.4139,12.43,12.4139,12.4139,94000.0
2008-07-14 14:40:00,15.47,15.47,15.42,15.43,106000.0,12.4139,12.4139,12.3738,12.3818,106000.0
2008-07-14 14:50:00,15.43,15.43,15.41,15.43,62000.0,12.3818,12.3818,12.3658,12.3818,62000.0
2008-07-14 15:00:00,15.42,15.43,15.39,15.4,102400.0,12.3738,12.3818,12.3497,12.3578,102400.0
2008-07-14 15:10:00,15.4,15.43,15.4,15.42,100800.0,12.3578,12.3818,12.3578,12.3738,100800.0
2008-07-14 15:20:00,15.42,15.49,15.4,15.48,419600.0,12.3738,12.43,12.3578,12.422,419600.0
2008-07-14 15:30:00,15.48,15.54,15.48,15.53,342000.0,12.422,12.4701,12.422,12.4621,342000.0
2008-07-14 15:40:00,15.52,15.52,15.47,15.51,191600.0,12.4541,12.4541,12.4139,12.446,191600.0
2008-07-14 15:50:00,15.5,15.51,15.43,15.43,132800.0,12.438,12.446,12.3818,12.3818,132800.0
2008-07-15 09:30:00,15.29,15.36,15.29,15.33,187600.0,12.2695,12.3257,12.2695,12.3016,187600.0
2008-07-15 09:40:00,15.32,15.35,15.32,15.34,132000.0,12.2936,12.3176,12.2936,12.3096,132000.0
2008-07-15 09:50:00,15.34,15.34,15.27,15.29,334400.0,12.3096,12.3096,12.2534,12.2695,334400.0
2008-07-15 10:00:00,15.29,15.3,15.16,15.2,990400.0,12.2695,12.2775,12.1652,12.1973,990400.0
2008-07-15 10:10:00,15.2,15.24,15.19,15.24,317200.0,12.1973,12.2294,12.1892,12.2294,317200.0
2008-07-15 10:20:00,15.25,15.26,15.23,15.24,644800.0,12.2374,12.2454,12.2213,12.2294,644800.0
2008-07-15 10:30:00,15.23,15.24,15.2,15.22,284400.0,12.2213,12.2294,12.1973,12.2133,284400.0
2008-07-15 10:40:00,15.22,15.25,15.22,15.24,458800.0,12.2133,12.2374,12.2133,12.2294,458800.0
2008-07-15 10:50:00,15.24,15.28,15.24,15.27,405200.0,12.2294,12.2615,12.2294,12.2534,405200.0
2008-07-15 11:00:00,15.27,15.38,15.27,15.34,1326400.0,12.2534,12.3417,12.2534,12.3096,1326400.0
2008-07-15 11:10:00,15.34,15.34,15.3,15.34,383200.0,12.3096,12.3096,12.2775,12.3096,383200.0
2008-07-15 11:20:00,15.34,15.34,15.27,15.27,676000.0,12.3096,12.3096,12.2534,12.2534,676000.0
2008-07-15 11:30:00,15.27,15.29,15.25,15.26,322800.0,12.2534,12.2695,12.2374,12.2454,322800.0
2008-07-15 11:40:00,15.25,15.26,15.22,15.25,224400.0,12.2374,12.2454,12.2133,12.2374,224400.0
2008-07-15 11:50:00,15.25,15.34,15.25,15.32,816400.0,12.2374,12.3096,12.2374,12.2936,816400.0
2008-07-15 12:00:00,15.32,15.37,15.31,15.33,1541600.0,12.2936,12.3337,12.2855,12.3016,1541600.0
2008-07-15 12:10:00,15.33,15.35,15.31,15.35,1015600.0,12.3016,12.3176,12.2855,12.3176,1015600.0
2008-07-15 12:20:00,15.35,15.37,15.33,15.36,572400.0,12.3176,12.3337,12.3016,12.3257,572400.0
2008-07-15 12:30:00,15.36,15.41,15.35,15.4,463200.0,12.3257,12.3658,12.3176,12.3578,463200.0
2008-07-15 12:40:00,15.39,15.42,15.37,15.37,585200.0,12.3497,12.3738,12.3337,12.3337,585200.0
2008-07-15 12:50:00,15.37,15.41,15.36,15.4,318000.0,12.3337,12.3658,12.3257,12.3578,318000.0
2008-07-15 13:00:00,15.41,15.46,15.4,15.43,255200.0,12.3658,12.4059,12.3578,12.3818,255200.0
2008-07-15 13:10:00,15.44,15.46,15.4,15.4,188000.0,12.3899,12.4059,12.3578,12.3578,188000.0
2008-07-15 13:20:00,15.41,15.41,15.36,15.38,172400.0,12.3658,12.3658,12.3257,12.3417,172400.0
2008-07-15 13:30:00,15.38,15.4,15.36,15.36,328400.0,12.3417,12.3578,12.3257,12.3257,328400.0
2008-07-15 13:40:00,15.36,15.41,15.36,15.41,283600.0,12.3257,12.3658,12.3257,12.3658,283600.0
2008-07-15 13:50:00,15.42,15.43,15.39,15.4,157200.0,12.3738,12.3818,12.3497,12.3578,157200.0
2008-07-15 14:00:00,15.4,15.41,15.36,15.37,135600.0,12.3578,12.3658,12.3257,12.3337,135600.0
2008-07-15 14:10:00,15.36,15.43,15.36,15.41,217600.0,12.3257,12.3818,12.3257,12.3658,217600.0
2008-07-15 14:20:00,15.41,15.42,15.38,15.4,228800.0,12.3658,12.3738,12.3417,12.3578,228800.0
2008-07-15 14:30:00,15.41,15.45,15.41,15.42,406000.0,12.3658,12.3979,12.3658,12.3738,406000.0
2008-07-15 14:40:00,15.42,15.43,15.4,15.43,296000.0,12.3738,12.3818,12.3578,12.3818,296000.0
2008-07-15 14:50:00,15.43,15.45,15.41,15.43,290800.0,12.3818,12.3979,12.3658,12.3818,290800.0
2008-07-15 15:00:00,15.44,15.49,15.43,15.49,322400.0,12.3899,12.43,12.3818,12.43,322400.0
2008-07-15 15:10:00,15.49,15.5,15.44,15.46,748800.0,12.43,12.438,12.3899,12.4059,748800.0
2008-07-15 15:20:00,15.46,15.46,15.4,15.4,192400.0,12.4059,12.4059,12.3578,12.3578,192400.0
2008-07-15 15:30:00,15.39,15.42,15.36,15.37,480800.0,12.3497,12.3738,12.3257,12.3337,480800.0
2008-07-15 15:40:00,15.38,15.38,15.31,15.32,553600.0,12.3417,12.3417,12.2855,12.2936,553600.0
2008-07-15 15:50:00,15.33,15.34,15.27,15.27,428400.0,12.3016,12.3096,12.2534,12.2534,428400.0
2008-07-15 16:00:00,15.28,15.28,15.28,15.28,400.0,12.2615,12.2615,12.2615,12.2615,400.0
2008-07-15 16:10:00,15.28,15.28,15.28,15.28,0.0,12.2615,12.2615,12.2615,12.2615,0.0
2008-07-16 09:30:00,15.23,15.29,15.23,15.28,178000.0,12.2213,12.2695,12.2213,12.2615,178000.0
2008-07-16 09:40:00,15.28,15.28,15.21,15.22,255600.0,12.2615,12.2615,12.2053,12.2133,255600.0
2008-07-16 09:50:00,15.22,15.32,15.21,15.31,588400.0,12.2133,12.2936,12.2053,12.2855,588400.0
2008-07-16 10:00:00,15.31,15.33,15.28,15.29,754400.0,12.2855,12.3016,12.2615,12.2695,754400.0
2008-07-16 10:10:00,15.3,15.3,15.24,15.24,730000.0,12.2775,12.2775,12.2294,12.2294,730000.0
2008-07-16 10:20:00,15.25,15.28,15.23,15.27,633600.0,12.2374,12.2615,12.2213,12.2534,633600.0
2008-07-16 10:30:00,15.28,15.33,15.26,15.33,888400.0,12.2615,12.3016,12.2454,12.3016,888400.0
2008-07-16 10:40:00,15.33,15.35,15.3,15.3,527200.0,12.3016,12.3176,12.2775,12.2775,527200.0
2008-07-16 10:50:00,15.3,15.31,15.28,15.3,629200.0,12.2775,12.2855,12.2615,12.2775,629200.0
2008-07-16 11:00:00,15.31,15.34,15.3,15.32,774800.0,12.2855,12.3096,12.2775,12.2936,774800.0
2008-07-16 11:10:00,15.32,15.33,15.3,15.3,258800.0,12.2936,12.3016,12.2775,12.2775,258800.0
2008-07-16 11:20:00,15.3,15.3,15.26,15.29,245600.0,12.2775,12.2775,12.2454,12.2695,245600.0
2008-07-16 11:30:00,15.29,15.31,15.28,15.28,197600.0,12.2695,12.2855,12.2615,12.2615,197600.0
2008-07-16 11:40:00,15.28,15.3,15.27,15.3,185600.0,12.2615,12.2775,12.2534,12.2775,185600.0
2008-07-16 11:50:00,15.3,15.33,15.3,15.31,138800.0,12.2775,12.3016,12.2775,12.2855,138800.0
2008-07-16 12:00:00,15.3,15.33,15.29,15.3,647600.0,12.2775,12.3016,12.2695,12.2775,647600.0
2008-07-16 12:10:00,15.31,15.33,15.3,15.31,604400.0,12.2855,12.3016,12.2775,12.2855,604400.0
2008-07-16 12:20:00,15.32,15.36,15.3,15.35,286800.0,12.2936,12.3257,12.2775,12.3176,286800.0
2008-07-16 12:30:00,15.35,15.36,15.33,15.33,121200.0,12.3176,12.3257,12.3016,12.3016,121200.0
2008-07-16 12:40:00,15.34,15.36,15.33,15.34,193600.0,12.3096,12.3257,12.3016,12.3096,193600.0
2008-07-16 12:50:00,15.35,15.37,15.34,15.37,183200.0,12.3176,12.3337,12.3096,12.3337,183200.0
2008-07-16 13:00:00,15.36,15.4,15.36,15.4,337600.0,12.3257,12.3578,12.3257,12.3578,337600.0
2008-07-16 13:10:00,15.4,15.4,15.36,15.37,242800.0,12.3578,12.3578,12.3257,12.3337,242800.0
2008-07-16 13:20:00,15.37,15.41,15.37,15.39,125600.0,12.3337,12.3658,12.3337,12.3497,125600.0
2008-07-16 13:30:00,15.4,15.4,15.37,15.37,112800.0,12.3578,12.3578,12.3337,12.3337,112800.0
2008-07-16 13:40:00,15.38,15.38,15.35,15.35,222000.0,12.3417,12.3417,12.3176,12.3176,222000.0
2008-07-16 13:50:00,15.35,15.38,15.35,15.38,138000.0,12.3176,12.3417,12.3176,12.3417,138000.0
2008-07-16 14:00:00,15.38,15.4,15.33,15.35,431200.0,12.3417,12.3578,12.3016,12.3176,431200.0
2008-07-16 14:10:00,15.36,15.41,15.36,15.4,214800.0,12.3257,12.3658,12.3257,12.3578,214800.0
2008-07-16 14:20:00,15.4,15.43,15.4,15.4,186000.0,12.3578,12.3818,12.3578,12.3578,186000.0
2008-07-16 14:30:00,15.41,15.44,15.4,15.44,243600.0,12.3658,12.3899,12.3578,12.3899,243600.0
2008-07-16 14:40:00,15.44,15.44,15.39,15.42,227200.0,12.3899,12.3899,12.3497,12.3738,227200.0
2008-07-16 14:50:00,15.42,15.43,15.41,15.42,289600.0,12.3738,12.3818,12.3658,12.3738,289600.0
2008-07-16 15:00:00,15.42,15.45,15.42,15.43,315200.0,12.3738,12.3979,12.3738,12.3818,315200.0
2008-07-16 15:10:00,15.43,15.44,15.4,15.43,226400.0,12.3818,12.3899,12.3578,12.3818,226400.0
2008-07-16 15:20:00,15.43,15.46,15.43,15.46,163600.0,12.3818,12.4059,12.3818,12.4059,163600.0
2008-07-16 15:30:00,15.45,15.47,15.42,15.47,248800.0,12.3979,12.4139,12.3738,12.4139,248800.0
2008-07-16 15:40:00,15.47,15.47,15.44,15.46,264000.0,12.4139,12.4139,12.3899,12.4059,264000.0
2008-07-16 15:50:00,15.46,15.49,15.46,15.49,210000.0,12.4059,12.43,12.4059,12.43,210000.0
2008-07-16 16:00:00,15.49,15.55,15.36,15.36,1080000.0,12.43,12.4781,12.3257,12.3257,1080000.0
2008-07-16 16:10:00,15.36,15.36,15.36,15.36,0.0,12.3257,12.3257,12.3257,12.3257,0.0
2008-07-17 09:30:00,15.56,15.56,15.49,15.5,132000.0,12.4861,12.4861,12.43,12.438,132000.0
2008-07-17 09:40:00,15.5,15.53,15.5,15.52,366400.0,12.438,12.4621,12.438,12.4541,366400.0
2008-07-17 09:50:00,15.52,15.53,15.49,15.5,467600.0,12.4541,12.4621,12.43,12.438,467600.0
2008-07-17 10:00:00,15.5,15.53,15.47,15.49,424400.0,12.438,12.4621,12.4139,12.43,424400.0
2008-07-17 10:10:00,15.49,15.51,15.47,15.51,615600.0,12.43,12.446,12.4139,12.446,615600.0
2008-07-17 10:20:00,15.52,15.52,15.49,15.49,412400.0,12.4541,12.4541,12.43,12.43,412400.0
2008-07-17 10:30:00,15.49,15.5,15.47,15.47,512400.0,12.43,12.438,12.4139,12.4139,512400.0
2008-07-17 10:40:00,15.47,15.49,15.44,15.49,438000.0,12.4139,12.43,12.3899,12.43,438000.0
2008-07-17 10:50:00,15.49,15.49,15.45,15.47,345600.0,12.43,12.43,12.3979,12.4139,345600.0
2008-07-17 11:00:00,15.47,15.48,15.44,15.44,177200.0,12.4139,12.422,12.3899,12.3899,177200.0
2008-07-17 11:10:00,15.44,15.45,15.42,15.43,302800.0,12.3899,12.3979,12.3738,12.3818,302800.0
2008-07-17 11:20:00,15.43,15.49,15.42,15.47,251600.0,12.3818,12.43,12.3738,12.4139,251600.0
2008-07-17 11:30:00,15.47,15.49,15.47,15.49,267600.0,12.4139,12.43,12.4139,12.43,267600.0
2008-07-17 11:40:00,15.49,15.51,15.49,15.49,299200.0,12.43,12.446,12.43,12.43,299200.0
2008-07-17 11:50:00,15.49,15.5,15.48,15.49,236400.0,12.43,12.438,12.422,12.43,236400.0
2008-07-17 12:00:00,15.48,15.48,15.46,15.47,151600.0,12.422,12.422,12.4059,12.4139,151600.0
2008-07-17 12:10:00,15.47,15.47,15.45,15.47,127200.0,12.4139,12.4139,12.3979,12.4139,127200.0
2008-07-17 12:20:00,15.47,15.48,15.47,15.47,72000.0,12.4139,12.422,12.4139,12.4139,72000.0
2008-07-17 12:30:00,15.47,15.47,15.44,15.44,176000.0,12.4139,12.4139,12.3899,12.3899,176000.0
2008-07-17 12:40:00,15.44,15.46,15.44,15.46,1373600.0,12.3899,12.4059,12.3899,12.4059,1373600.0
2008-07-17 12:50:00,15.46,15.47,15.44,15.45,174800.0,12.4059,12.4139,12.3899,12.3979,174800.0
2008-07-17 13:00:00,15.45,15.47,15.45,15.47,152800.0,12.3979,12.4139,12.3979,12.4139,152800.0
2008-07-17 13:10:00,15.46,15.54,15.45,15.54,228400.0,12.4059,12.4701,12.3979,12.4701,228400.0
2008-07-17 13:20:00,15.53,15.54,15.51,15.52,147200.0,12.4621,12.4701,12.446,12.4541,147200.0
2008-07-17 13:30:00,15.52,15.56,15.52,15.56,213200.0,12.4541,12.4861,12.4541,12.4861,213200.0
2008-07-17 13:40:00,15.56,15.59,15.55,15.57,278400.0,12.4861,12.5102,12.4781,12.4942,278400.0
2008-07-17 13:50:00,15.57,15.58,15.56,15.56,234000.0,12.4942,12.5022,12.4861,12.4861,234000.0
2008-07-17 14:00:00,15.56,15.58,15.56,15.56,421200.0,12.4861,12.5022,12.4861,12.4861,421200.0
2008-07-17 14:10:00,15.56,15.57,15.55,15.56,416400.0,12.4861,12.4942,12.4781,12.4861,416400.0
2008-07-17 14:20:00,15.56,15.57,15.55,15.56,516000.0,12.4861,12.4942,12.4781,12.4861,516000.0
2008-07-17 14:30:00,15.55,15.55,15.51,15.53,403200.0,12.4781,12.4781,12.446,12.4621,403200.0
2008-07-17 14:40:00,15.53,15.54,15.5,15.51,453200.0,12.4621,12.4701,12.438,12.446,453200.0
2008-07-17 14:50:00,15.51,15.53,15.48,15.49,418800.0,12.446,12.4621,12.422,12.43,418800.0
2008-07-17 15:00:00,15.49,15.53,15.48,15.48,460400.0,12.43,12.4621,12.422,12.422,460400.0
2008-07-17 15:10:00,15.48,15.51,15.47,15.51,439200.0,12.422,12.446,12.4139,12.446,439200.0
2008-07-17 15:20:00,15.51,15.52,15.49,15.49,484800.0,12.446,12.4541,12.43,12.43,484800.0
2008-07-17 15:30:00,15.49,15.5,15.46,15.47,509200.0,12.43,12.438,12.4059,12.4139,509200.0
2008-07-17 15:40:00,15.47,15.55,15.46,15.55,508800.0,12.4139,12.4781,12.4059,12.4781,508800.0
2008-07-17 15:50:00,15.55,15.56,15.53,15.55,399600.0,12.4781,12.4861,12.4621,12.4781,399600.0
2008-07-18 09:30:00,15.55,15.55,15.47,15.48,88400.0,12.4781,12.4781,12.4139,12.422,88400.0
2008-07-18 09:40:00,15.48,15.5,15.47,15.5,173600.0,12.422,12.438,12.4139,12.438,173600.0
2008-07-18 09:50:00,15.5,15.51,15.47,15.49,164400.0,12.438,12.446,12.4139,12.43,164400.0
2008-07-18 10:00:00,15.49,15.5,15.47,15.5,241600.0,12.43,12.438,12.4139,12.438,241600.0
2008-07-18 10:10:00,15.5,15.51,15.48,15.48,128000.0,12.438,12.446,12.422,12.422,128000.0
2008-07-18 10:20:00,15.48,15.49,15.46,15.49,262800.0,12.422,12.43,12.4059,12.43,262800.0
2008-07-18 10:30:00,15.49,15.5,15.47,15.47,284400.0,12.43,12.438,12.4139,12.4139,284400.0
2008-07-18 10:40:00,15.47,15.51,15.46,15.51,234400.0,12.4139,12.446,12.4059,12.446,234400.0
2008-07-18 10:50:00,15.51,15.52,15.48,15.49,146800.0,12.446,12.4541,12.422,12.43,146800.0
2008-07-18 11:00:00,15.49,15.51,15.47,15.49,236800.0,12.43,12.446,12.4139,12.43,236800.0
2008-07-18 11:10:00,15.49,15.52,15.49,15.51,142400.0,12.43,12.4541,12.43,12.446,142400.0
2008-07-18 11:20:00,15.51,15.51,15.49,15.5,153200.0,12.446,12.446,12.43,12.438,153200.0
2008-07-18 11:30:00,15.5,15.52,15.49,15.49,263600.0,12.438,12.4541,12.43,12.43,263600.0
2008-07-18 11:40:00,15.49,15.5,15.47,15.48,242400.0,12.43,12.438,12.4139,12.422,242400.0
2008-07-18 11:50:00,15.48,15.49,15.47,15.47,152000.0,12.422,12.43,12.4139,12.4139,152000.0
2008-07-18 12:00:00,15.48,15.49,15.47,15.48,84000.0,12.422,12.43,12.4139,12.422,84000.0
2008-07-18 12:10:00,15.49,15.49,15.45,15.45,98400.0,12.43,12.43,12.3979,12.3979,98400.0
2008-07-18 12:20:00,15.45,15.46,15.44,15.45,94400.0,12.3979,12.4059,12.3899,12.3979,94400.0
2008-07-18 12:30:00,15.45,15.46,15.44,15.46,89200.0,12.3979,12.4059,12.3899,12.4059,89200.0
2008-07-18 12:40:00,15.46,15.48,15.45,15.47,88800.0,12.4059,12.422,12.3979,12.4139,88800.0
2008-07-18 12:50:00,15.47,15.47,15.43,15.44,166800.0,12.4139,12.4139,12.3818,12.3899,166800.0
2008-07-18 13:00:00,15.44,15.46,15.43,15.44,142800.0,12.3899,12.4059,12.3818,12.3899,142800.0
2008-07-18 13:10:00,15.43,15.47,15.43,15.45,118800.0,12.3818,12.4139,12.3818,12.3979,118800.0
2008-07-18 13:20:00,15.45,15.46,15.44,15.45,116400.0,12.3979,12.4059,12.3899,12.3979,116400.0
2008-07-18 13:30:00,15.45,15.48,15.44,15.46,118400.0,12.3979,12.422,12.3899,12.4059,118400.0
2008-07-18 13:40:00,15.47,15.49,15.47,15.48,412000.0,12.4139,12.43,12.4139,12.422,412000.0
2008-07-18 13:50:00,15.48,15.49,15.47,15.47,144000.0,12.422,12.43,12.4139,12.4139,144000.0
2008-07-18 14:00:00,15.47,15.48,15.46,15.48,119200.0,12.4139,12.422,12.4059,12.422,119200.0
2008-07-18 14:10:00,15.48,15.49,15.47,15.49,119200.0,12.422,12.43,12.4139,12.43,119200.0
2008-07-18 14:20:00,15.5,15.51,15.49,15.5,46400.0,12.438,12.446,12.43,12.438,46400.0
2008-07-18 14:30:00,15.49,15.5,15.47,15.48,41200.0,12.43,12.438,12.4139,12.422,41200.0
2008-07-18 14:40:00,15.47,15.49,15.47,15.48,41200.0,12.4139,12.43,12.4139,12.422,41200.0
2008-07-18 14:50:00,15.47,15.47,15.44,15.45,102800.0,12.4139,12.4139,12.3899,12.3979,102800.0
2008-07-18 15:00:00,15.45,15.47,15.45,15.46,203200.0,12.3979,12.4139,12.3979,12.4059,203200.0
2008-07-18 15:10:00,15.46,15.47,15.44,15.45,216400.0,12.4059,12.4139,12.3899,12.3979,216400.0
2008-07-18 15:20:00,15.45,15.47,15.45,15.47,163200.0,12.3979,12.4139,12.3979,12.4139,163200.0
2008-07-18 15:30:00,15.47,15.48,15.47,15.48,180000.0,12.4139,12.422,12.4139,12.422,180000.0
2008-07-18 15:40:00,15.48,15.51,15.48,15.5,185200.0,12.422,12.446,12.422,12.438,185200.0
2008-07-18 15:50:00,15.49,15.51,15.49,15.49,170000.0,12.43,12.446,12.43,12.43,170000.0
2008-07-21 09:30:00,15.56,15.59,15.51,15.57,118400.0,12.4861,12.5102,12.446,12.4942,118400.0
2008-07-21 09:40:00,15.56,15.57,15.54,15.54,220000.0,12.4861,12.4942,12.4701,12.4701,220000.0
2008-07-21 09:50:00,15.54,15.55,15.53,15.55,442400.0,12.4701,12.4781,12.4621,12.4781,442400.0
2008-07-21 10:00:00,15.55,15.56,15.51,15.53,319200.0,12.4781,12.4861,12.446,12.4621,319200.0
2008-07-21 10:10:00,15.53,15.55,15.52,15.53,431600.0,12.4621,12.4781,12.4541,12.4621,431600.0
2008-07-21 10:20:00,15.53,15.54,15.51,15.51,472400.0,12.4621,12.4701,12.446,12.446,472400.0
2008-07-21 10:30:00,15.52,15.53,15.5,15.53,362800.0,12.4541,12.4621,12.438,12.4621,362800.0
2008-07-21 10:40:00,15.53,15.53,15.51,15.52,458800.0,12.4621,12.4621,12.446,12.4541,458800.0
2008-07-21 10:50:00,15.52,15.53,15.51,15.51,374000.0,12.4541,12.4621,12.446,12.446,374000.0
2008-07-21 11:00:00,15.51,15.52,15.49,15.51,344000.0,12.446,12.4541,12.43,12.446,344000.0
2008-07-21 11:10:00,15.51,15.53,15.51,15.53,477600.0,12.446,12.4621,12.446,12.4621,477600.0
2008-07-21 11:20:00,15.53,15.54,15.51,15.53,327600.0,12.4621,12.4701,12.446,12.4621,327600.0
2008-07-21 11:30:00,15.53,15.53,15.5,15.5,304000.0,12.4621,12.4621,12.438,12.438,304000.0
2008-07-21 11:40:00,15.5,15.51,15.48,15.49,237200.0,12.438,12.446,12.422,12.43,237200.0
2008-07-21 11:50:00,15.49,15.49,15.47,15.47,224800.0,12.43,12.43,12.4139,12.4139,224800.0
2008-07-21 12:00:00,15.47,15.48,15.46,15.46,153600.0,12.4139,12.422,12.4059,12.4059,153600.0
2008-07-21 12:10:00,15.47,15.48,15.46,15.47,176800.0,12.4139,12.422,12.4059,12.4139,176800.0
2008-07-21 12:20:00,15.47,15.49,15.46,15.49,204800.0,12.4139,12.43,12.4059,12.43,204800.0
2008-07-21 12:30:00,15.49,15.51,15.49,15.51,218000.0,12.43,12.446,12.43,12.446,218000.0
2008-07-21 12:40:00,15.51,15.53,15.5,15.51,142000.0,12.446,12.4621,12.438,12.446,142000.0
2008-07-21 12:50:00,15.51,15.52,15.49,15.5,70800.0,12.446,12.4541,12.43,12.438,70800.0
2008-07-21 13:00:00,15.5,15.52,15.5,15.52,111600.0,12.438,12.4541,12.438,12.4541,111600.0
2008-07-21 13:10:00,15.52,15.53,15.5,15.53,317600.0,12.4541,12.4621,12.438,12.4621,317600.0
2008-07-21 13:20:00,15.52,15.52,15.51,15.51,171600.0,12.4541,12.4541,12.446,12.446,171600.0
2008-07-21 13:30:00,15.51,15.54,15.51,15.53,136400.0,12.446,12.4701,12.446,12.4621,136400.0
2008-07-21 13:40:00,15.53,15.53,15.5,15.51,97200.0,12.4621,12.4621,12.438,12.446,97200.0
2008-07-21 13:50:00,15.51,15.52,15.5,15.51,115200.0,12.446,12.4541,12.438,12.446,115200.0
2008-07-21 14:00:00,15.51,15.53,15.5,15.51,207200.0,12.446,12.4621,12.438,12.446,207200.0
2008-07-21 14:10:00,15.51,15.52,15.5,15.51,127200.0,12.446,12.4541,12.438,12.446,127200.0
2008-07-21 14:20:00,15.51,15.53,15.5,15.5,186800.0,12.446,12.4621,12.438,12.438,186800.0
2008-07-21 14:30:00,15.51,15.51,15.49,15.5,142400.0,12.446,12.446,12.43,12.438,142400.0
2008-07-21 14:40:00,15.5,15.51,15.49,15.51,90000.0,12.438,12.446,12.43,12.446,90000.0
2008-07-21 14:50:00,15.5,15.51,15.5,15.51,84000.0,12.438,12.446,12.438,12.446,84000.0
2008-07-21 15:00:00,15.51,15.52,15.48,15.5,244800.0,12.446,12.4541,12.422,12.438,244800.0
2008-07-21 15:10:00,15.49,15.52,15.49,15.51,402400.0,12.43,12.4541,12.43,12.446,402400.0
2008-07-21 15:20:00,15.51,15.53,15.51,15.53,270400.0,12.446,12.4621,12.446,12.4621,270400.0
2008-07-21 15:30:00,15.52,15.53,15.51,15.53,244400.0,12.4541,12.4621,12.446,12.4621,244400.0
2008-07-21 15:40:00,15.53,15.55,15.53,15.54,310000.0,12.4621,12.4781,12.4621,12.4701,310000.0
2008-07-21 15:50:00,15.54,15.55,15.53,15.55,176400.0,12.4701,12.4781,12.4621,12.4781,176400.0
2008-07-21 16:00:00,15.54,15.55,15.54,15.55,216000.0,12.4701,12.4781,12.4701,12.4781,216000.0
2008-07-21 16:10:00,15.55,15.55,15.55,15.55,0.0,12.4781,12.4781,12.4781,12.4781,0.0
2008-07-22 09:30:00,15.48,15.49,15.45,15.46,90800.0,12.422,12.43,12.3979,12.4059,90800.0
2008-07-22 09:40:00,15.46,15.47,15.45,15.46,60000.0,12.4059,12.4139,12.3979,12.4059,60000.0
2008-07-22 09:50:00,15.46,15.48,15.44,15.47,142000.0,12.4059,12.422,12.3899,12.4139,142000.0
2008-07-22 10:00:00,15.47,15.49,15.46,15.47,247200.0,12.4139,12.43,12.4059,12.4139,247200.0
2008-07-22 10:10:00,15.46,15.53,15.46,15.52,165600.0,12.4059,12.4621,12.4059,12.4541,165600.0
2008-07-22 10:20:00,15.52,15.53,15.5,15.5,111200.0,12.4541,12.4621,12.438,12.438,111200.0
2008-07-22 10:30:00,15.49,15.51,15.48,15.49,136800.0,12.43,12.446,12.422,12.43,136800.0
2008-07-22 10:40:00,15.49,15.52,15.49,15.49,101200.0,12.43,12.4541,12.43,12.43,101200.0
2008-07-22 10:50:00,15.49,15.5,15.47,15.49,101200.0,12.43,12.438,12.4139,12.43,101200.0
2008-07-22 11:00:00,15.49,15.52,15.49,15.49,214400.0,12.43,12.4541,12.43,12.43,214400.0
2008-07-22 11:10:00,15.49,15.51,15.48,15.49,130000.0,12.43,12.446,12.422,12.43,130000.0
2008-07-22 11:20:00,15.49,15.51,15.49,15.5,95200.0,12.43,12.446,12.43,12.438,95200.0
2008-07-22 11:30:00,15.5,15.51,15.49,15.49,70800.0,12.438,12.446,12.43,12.43,70800.0
2008-07-22 11:40:00,15.48,15.51,15.48,15.49,63200.0,12.422,12.446,12.422,12.43,63200.0
2008-07-22 11:50:00,15.49,15.5,15.47,15.49,104400.0,12.43,12.438,12.4139,12.43,104400.0
2008-07-22 12:00:00,15.49,15.5,15.48,15.5,60400.0,12.43,12.438,12.422,12.438,60400.0
2008-07-22 12:10:00,15.51,15.51,15.49,15.49,101600.0,12.446,12.446,12.43,12.43,101600.0
2008-07-22 12:20:00,15.49,15.51,15.47,15.48,95600.0,12.43,12.446,12.4139,12.422,95600.0
2008-07-22 12:30:00,15.49,15.49,15.47,15.47,142800.0,12.43,12.43,12.4139,12.4139,142800.0
2008-07-22 12:40:00,15.47,15.49,15.47,15.47,782000.0,12.4139,12.43,12.4139,12.4139,782000.0
2008-07-22 12:50:00,15.48,15.49,15.46,15.48,95200.0,12.422,12.43,12.4059,12.422,95200.0
2008-07-22 13:00:00,15.48,15.49,15.47,15.48,186400.0,12.422,12.43,12.4139,12.422,186400.0
2008-07-22 13:10:00,15.48,15.5,15.48,15.49,115600.0,12.422,12.438,12.422,12.43,115600.0
2008-07-22 13:20:00,15.48,15.5,15.47,15.49,117600.0,12.422,12.438,12.4139,12.43,117600.0
2008-07-22 13:30:00,15.49,15.5,15.48,15.5,136800.0,12.43,12.438,12.422,12.438,136800.0
2008-07-22 13:40:00,15.49,15.52,15.49,15.51,423600.0,12.43,12.4541,12.43,12.446,423600.0
2008-07-22 13:50:00,15.51,15.52,15.49,15.5,648400.0,12.446,12.4541,12.43,12.438,648400.0
2008-07-22 14:00:00,15.5,15.51,15.49,15.5,295600.0,12.438,12.446,12.43,12.438,295600.0
2008-07-22 14:10:00,15.49,15.5,15.46,15.48,247200.0,12.43,12.438,12.4059,12.422,247200.0
2008-07-22 14:20:00,15.48,15.5,15.47,15.5,381200.0,12.422,12.438,12.4139,12.438,381200.0
2008-07-22 14:30:00,15.51,15.51,15.48,15.51,414400.0,12.446,12.446,12.422,12.446,414400.0
2008-07-22 14:40:00,15.51,15.54,15.5,15.54,456800.0,12.446,12.4701,12.438,12.4701,456800.0
2008-07-22 14:50:00,15.54,15.55,15.51,15.53,842400.0,12.4701,12.4781,12.446,12.4621,842400.0
2008-07-22 15:00:00,15.53,15.54,15.51,15.51,356400.0,12.4621,12.4701,12.446,12.446,356400.0
2008-07-22 15:10:00,15.51,15.52,15.51,15.51,452000.0,12.446,12.4541,12.446,12.446,452000.0
2008-07-22 15:20:00,15.51,15.53,15.51,15.53,587200.0,12.446,12.4621,12.446,12.4621,587200.0
2008-07-22 15:30:00,15.53,15.56,15.52,15.56,319600.0,12.4621,12.4861,12.4541,12.4861,319600.0
2008-07-22 15:40:00,15.56,15.6,15.55,15.59,677600.0,12.4861,12.5182,12.4781,12.5102,677600.0
2008-07-22 15:50:00,15.59,15.62,15.59,15.61,1016800.0,12.5102,12.5343,12.5102,12.5263,1016800.0
2008-07-22 16:00:00,15.61,15.61,15.61,15.61,400.0,12.5263,12.5263,12.5263,12.5263,400.0
2008-07-22 16:10:00,15.61,15.61,15.61,15.61,0.0,12.5263,12.5263,12.5263,12.5263,0.0
2008-07-23 09:30:00,15.65,15.66,15.61,15.62,62000.0,12.5584,12.5664,12.5263,12.5343,62000.0
2008-07-23 09:40:00,15.63,15.63,15.6,15.61,130800.0,12.5423,12.5423,12.5182,12.5263,130800.0
2008-07-23 09:50:00,15.61,15.62,15.58,15.6,170000.0,12.5263,12.5343,12.5022,12.5182,170000.0
2008-07-23 10:00:00,15.59,15.61,15.58,15.6,254400.0,12.5102,12.5263,12.5022,12.5182,254400.0
2008-07-23 10:10:00,15.6,15.63,15.59,15.62,275200.0,12.5182,12.5423,12.5102,12.5343,275200.0
2008-07-23 10:20:00,15.63,15.67,15.63,15.65,275200.0,12.5423,12.5744,12.5423,12.5584,275200.0
2008-07-23 10:30:00,15.65,15.69,15.65,15.68,292800.0,12.5584,12.5905,12.5584,12.5824,292800.0
2008-07-23 10:40:00,15.69,15.69,15.67,15.68,239200.0,12.5905,12.5905,12.5744,12.5824,239200.0
2008-07-23 10:50:00,15.68,15.7,15.68,15.68,179600.0,12.5824,12.5985,12.5824,12.5824,179600.0
2008-07-23 11:00:00,15.69,15.69,15.66,15.67,250800.0,12.5905,12.5905,12.5664,12.5744,250800.0
2008-07-23 11:10:00,15.67,15.68,15.65,15.66,208400.0,12.5744,12.5824,12.5584,12.5664,208400.0
2008-07-23 11:20:00,15.66,15.69,15.65,15.68,384400.0,12.5664,12.5905,12.5584,12.5824,384400.0
2008-07-23 11:30:00,15.68,15.68,15.65,15.66,172000.0,12.5824,12.5824,12.5584,12.5664,172000.0
2008-07-23 11:40:00,15.66,15.67,15.65,15.65,207600.0,12.5664,12.5744,12.5584,12.5584,207600.0
2008-07-23 11:50:00,15.65,15.66,15.63,15.65,155200.0,12.5584,12.5664,12.5423,12.5584,155200.0
2008-07-23 12:00:00,15.65,15.66,15.63,15.63,264400.0,12.5584,12.5664,12.5423,12.5423,264400.0
2008-07-23 12:10:00,15.63,15.65,15.61,15.63,282400.0,12.5423,12.5584,12.5263,12.5423,282400.0
2008-07-23 12:20:00,15.63,15.64,15.61,15.63,168400.0,12.5423,12.5503,12.5263,12.5423,168400.0
2008-07-23 12:30:00,15.63,15.64,15.61,15.63,276000.0,12.5423,12.5503,12.5263,12.5423,276000.0
2008-07-23 12:40:00,15.63,15.64,15.62,15.63,138400.0,12.5423,12.5503,12.5343,12.5423,138400.0
2008-07-23 12:50:00,15.63,15.64,15.62,15.63,185600.0,12.5423,12.5503,12.5343,12.5423,185600.0
2008-07-23 13:00:00,15.63,15.63,15.6,15.61,150000.0,12.5423,12.5423,12.5182,12.5263,150000.0
2008-07-23 13:10:00,15.62,15.63,15.61,15.62,159200.0,12.5343,12.5423,12.5263,12.5343,159200.0
2008-07-23 13:20:00,15.62,15.63,15.61,15.61,110400.0,12.5343,12.5423,12.5263,12.5263,110400.0
2008-07-23 13:30:00,15.61,15.62,15.6,15.62,181600.0,12.5263,12.5343,12.5182,12.5343,181600.0
2008-07-23 13:40:00,15.61,15.65,15.61,15.63,402800.0,12.5263,12.5584,12.5263,12.5423,402800.0
2008-07-23 13:50:00,15.63,15.64,15.57,15.59,324400.0,12.5423,12.5503,12.4942,12.5102,324400.0
2008-07-23 14:00:00,15.59,15.63,15.58,15.62,484400.0,12.5102,12.5423,12.5022,12.5343,484400.0
2008-07-23 14:10:00,15.62,15.62,15.59,15.6,190000.0,12.5343,12.5343,12.5102,12.5182,190000.0
2008-07-23 14:20:00,15.61,15.63,15.59,15.63,313600.0,12.5263,12.5423,12.5102,12.5423,313600.0
2008-07-23 14:30:00,15.63,15.65,15.6,15.6,230000.0,12.5423,12.5584,12.5182,12.5182,230000.0
2008-07-23 14:40:00,15.6,15.61,15.59,15.59,97200.0,12.5182,12.5263,12.5102,12.5102,97200.0
2008-07-23 14:50:00,15.59,15.62,15.59,15.6,114000.0,12.5102,12.5343,12.5102,12.5182,114000.0
2008-07-23 15:00:00,15.6,15.6,15.58,15.58,189200.0,12.5182,12.5182,12.5022,12.5022,189200.0
2008-07-23 15:10:00,15.58,15.6,15.57,15.59,193200.0,12.5022,12.5182,12.4942,12.5102,193200.0
2008-07-23 15:20:00,15.59,15.61,15.56,15.57,227200.0,12.5102,12.5263,12.4861,12.4942,227200.0
2008-07-23 15:30:00,15.57,15.59,15.55,15.56,156800.0,12.4942,12.5102,12.4781,12.4861,156800.0
2008-07-23 15:40:00,15.56,15.58,15.56,15.57,214000.0,12.4861,12.5022,12.4861,12.4942,214000.0
2008-07-23 15:50:00,15.58,15.6,15.57,15.59,249600.0,12.5022,12.5182,12.4942,12.5102,249600.0
2008-07-23 16:00:00,15.59,15.59,15.59,15.59,122800.0,12.5102,12.5102,12.5102,12.5102,122800.0
2008-07-23 16:10:00,15.59,15.59,15.59,15.59,0.0,12.5102,12.5102,12.5102,12.5102,0.0
2008-07-24 09:30:00,15.58,15.65,15.58,15.61,84000.0,12.5022,12.5584,12.5022,12.5263,84000.0
2008-07-24 09:40:00,15.6,15.6,15.56,15.56,232000.0,12.5182,12.5182,12.4861,12.4861,232000.0
2008-07-24 09:50:00,15.57,15.57,15.54,15.55,171200.0,12.4942,12.4942,12.4701,12.4781,171200.0
2008-07-24 10:00:00,15.55,15.55,15.52,15.52,335600.0,12.4781,12.4781,12.4541,12.4541,335600.0
2008-07-24 10:10:00,15.52,15.54,15.51,15.53,172000.0,12.4541,12.4701,12.446,12.4621,172000.0
2008-07-24 10:20:00,15.53,15.53,15.51,15.52,68800.0,12.4621,12.4621,12.446,12.4541,68800.0
2008-07-24 10:30:00,15.52,15.54,15.52,15.53,170400.0,12.4541,12.4701,12.4541,12.4621,170400.0
2008-07-24 10:40:00,15.53,15.55,15.52,15.52,364400.0,12.4621,12.4781,12.4541,12.4541,364400.0
2008-07-24 10:50:00,15.52,15.53,15.49,15.49,542000.0,12.4541,12.4621,12.43,12.43,542000.0
2008-07-24 11:00:00,15.49,15.5,15.45,15.46,248000.0,12.43,12.438,12.3979,12.4059,248000.0
2008-07-24 11:10:00,15.46,15.46,15.44,15.46,242400.0,12.4059,12.4059,12.3899,12.4059,242400.0
2008-07-24 11:20:00,15.46,15.46,15.44,15.44,201200.0,12.4059,12.4059,12.3899,12.3899,201200.0
2008-07-24 11:30:00,15.44,15.46,15.43,15.46,200800.0,12.3899,12.4059,12.3818,12.4059,200800.0
2008-07-24 11:40:00,15.46,15.47,15.45,15.46,160000.0,12.4059,12.4139,12.3979,12.4059,160000.0
2008-07-24 11:50:00,15.46,15.47,15.45,15.47,122800.0,12.4059,12.4139,12.3979,12.4139,122800.0
2008-07-24 12:00:00,15.47,15.47,15.46,15.47,142000.0,12.4139,12.4139,12.4059,12.4139,142000.0
2008-07-24 12:10:00,15.48,15.49,15.47,15.48,55600.0,12.422,12.43,12.4139,12.422,55600.0
2008-07-24 12:20:00,15.48,15.49,15.47,15.47,76000.0,12.422,12.43,12.4139,12.4139,76000.0
2008-07-24 12:30:00,15.47,15.48,15.46,15.47,154400.0,12.4139,12.422,12.4059,12.4139,154400.0
2008-07-24 12:40:00,15.47,15.5,15.47,15.5,106800.0,12.4139,12.438,12.4139,12.438,106800.0
2008-07-24 12:50:00,15.51,15.51,15.49,15.49,132800.0,12.446,12.446,12.43,12.43,132800.0
2008-07-24 13:00:00,15.49,15.5,15.48,15.5,156400.0,12.43,12.438,12.422,12.438,156400.0
2008-07-24 13:10:00,15.5,15.53,15.5,15.51,214800.0,12.438,12.4621,12.438,12.446,214800.0
2008-07-24 13:20:00,15.51,15.53,15.5,15.5,178800.0,12.446,12.4621,12.438,12.438,178800.0
2008-07-24 13:30:00,15.49,15.51,15.48,15.49,180000.0,12.43,12.446,12.422,12.43,180000.0
2008-07-24 13:40:00,15.49,15.49,15.47,15.49,139200.0,12.43,12.43,12.4139,12.43,139200.0
2008-07-24 13:50:00,15.49,15.5,15.47,15.48,240800.0,12.43,12.438,12.4139,12.422,240800.0
2008-07-24 14:00:00,15.47,15.48,15.46,15.46,201200.0,12.4139,12.422,12.4059,12.4059,201200.0
2008-07-24 14:10:00,15.46,15.47,15.43,15.45,212000.0,12.4059,12.4139,12.3818,12.3979,212000.0
2008-07-24 14:20:00,15.45,15.46,15.45,15.46,146400.0,12.3979,12.4059,12.3979,12.4059,146400.0
2008-07-24 14:30:00,15.46,15.46,15.44,15.45,94400.0,12.4059,12.4059,12.3899,12.3979,94400.0
2008-07-24 14:40:00,15.45,15.46,15.43,15.45,139200.0,12.3979,12.4059,12.3818,12.3979,139200.0
2008-07-24 14:50:00,15.45,15.45,15.43,15.45,140800.0,12.3979,12.3979,12.3818,12.3979,140800.0
2008-07-24 15:00:00,15.45,15.48,15.45,15.46,176800.0,12.3979,12.422,12.3979,12.4059,176800.0
2008-07-24 15:10:00,15.46,15.46,15.42,15.43,228400.0,12.4059,12.4059,12.3738,12.3818,228400.0
2008-07-24 15:20:00,15.42,15.43,15.39,15.4,199200.0,12.3738,12.3818,12.3497,12.3578,199200.0
2008-07-24 15:30:00,15.4,15.4,15.37,15.38,181600.0,12.3578,12.3578,12.3337,12.3417,181600.0
2008-07-24 15:40:00,15.38,15.38,15.34,15.35,260400.0,12.3417,12.3417,12.3096,12.3176,260400.0
2008-07-24 15:50:00,15.34,15.38,15.33,15.37,132000.0,12.3096,12.3417,12.3016,12.3337,132000.0
2008-07-24 16:00:00,15.44,15.44,15.36,15.36,175600.0,12.3899,12.3899,12.3257,12.3257,175600.0
2008-07-24 16:10:00,15.46,15.46,15.46,15.46,4000.0,12.4059,12.4059,12.4059,12.4059,4000.0
2008-07-25 09:30:00,15.45,15.45,15.41,15.44,93600.0,12.3979,12.3979,12.3658,12.3899,93600.0
2008-07-25 09:40:00,15.43,15.43,15.4,15.42,112400.0,12.3818,12.3818,12.3578,12.3738,112400.0
2008-07-25 09:50:00,15.42,15.47,15.41,15.47,236000.0,12.3738,12.4139,12.3658,12.4139,236000.0
2008-07-25 10:00:00,15.47,15.5,15.45,15.45,232400.0,12.4139,12.438,12.3979,12.3979,232400.0
2008-07-25 10:10:00,15.45,15.48,15.45,15.47,305200.0,12.3979,12.422,12.3979,12.4139,305200.0
2008-07-25 10:20:00,15.47,15.48,15.45,15.45,96400.0,12.4139,12.422,12.3979,12.3979,96400.0
2008-07-25 10:30:00,15.45,15.47,15.44,15.45,143200.0,12.3979,12.4139,12.3899,12.3979,143200.0
2008-07-25 10:40:00,15.45,15.48,15.44,15.48,157200.0,12.3979,12.422,12.3899,12.422,157200.0
2008-07-25 10:50:00,15.48,15.51,15.46,15.5,147200.0,12.422,12.446,12.4059,12.438,147200.0
2008-07-25 11:00:00,15.5,15.5,15.49,15.49,127200.0,12.438,12.438,12.43,12.43,127200.0
2008-07-25 11:10:00,15.49,15.49,15.47,15.49,153200.0,12.43,12.43,12.4139,12.43,153200.0
2008-07-25 11:20:00,15.49,15.49,15.47,15.49,83200.0,12.43,12.43,12.4139,12.43,83200.0
2008-07-25 11:30:00,15.49,15.51,15.49,15.5,108000.0,12.43,12.446,12.43,12.438,108000.0
2008-07-25 11:40:00,15.5,15.52,15.49,15.49,166400.0,12.438,12.4541,12.43,12.43,166400.0
2008-07-25 11:50:00,15.5,15.51,15.49,15.49,176400.0,12.438,12.446,12.43,12.43,176400.0
2008-07-25 12:00:00,15.49,15.51,15.49,15.5,66000.0,12.43,12.446,12.43,12.438,66000.0
2008-07-25 12:10:00,15.5,15.5,15.47,15.47,114000.0,12.438,12.438,12.4139,12.4139,114000.0
2008-07-25 12:20:00,15.47,15.49,15.47,15.48,137600.0,12.4139,12.43,12.4139,12.422,137600.0
2008-07-25 12:30:00,15.48,15.49,15.47,15.47,118800.0,12.422,12.43,12.4139,12.4139,118800.0
2008-07-25 12:40:00,15.47,15.49,15.47,15.48,106000.0,12.4139,12.43,12.4139,12.422,106000.0
2008-07-25 12:50:00,15.48,15.49,15.47,15.49,124400.0,12.422,12.43,12.4139,12.43,124400.0
2008-07-25 13:00:00,15.49,15.49,15.48,15.48,139600.0,12.43,12.43,12.422,12.422,139600.0
2008-07-25 13:10:00,15.48,15.49,15.44,15.47,373600.0,12.422,12.43,12.3899,12.4139,373600.0
2008-07-25 13:20:00,15.47,15.48,15.44,15.44,205200.0,12.4139,12.422,12.3899,12.3899,205200.0
2008-07-25 13:30:00,15.44,15.45,15.44,15.45,113600.0,12.3899,12.3979,12.3899,12.3979,113600.0
2008-07-25 13:40:00,15.45,15.45,15.41,15.42,173600.0,12.3979,12.3979,12.3658,12.3738,173600.0
2008-07-25 13:50:00,15.42,15.45,15.42,15.44,176800.0,12.3738,12.3979,12.3738,12.3899,176800.0
2008-07-25 14:00:00,15.44,15.47,15.44,15.47,224000.0,12.3899,12.4139,12.3899,12.4139,224000.0
2008-07-25 14:10:00,15.46,15.48,15.45,15.46,179600.0,12.4059,12.422,12.3979,12.4059,179600.0
2008-07-25 14:20:00,15.46,15.46,15.44,15.45,198400.0,12.4059,12.4059,12.3899,12.3979,198400.0
2008-07-25 14:30:00,15.44,15.47,15.44,15.46,149600.0,12.3899,12.4139,12.3899,12.4059,149600.0
2008-07-25 14:40:00,15.46,15.47,15.45,15.47,136800.0,12.4059,12.4139,12.3979,12.4139,136800.0
2008-07-25 14:50:00,15.47,15.48,15.45,15.48,89600.0,12.4139,12.422,12.3979,12.422,89600.0
2008-07-25 15:00:00,15.48,15.48,15.46,15.47,140800.0,12.422,12.422,12.4059,12.4139,140800.0
2008-07-25 15:10:00,15.47,15.47,15.44,15.45,143200.0,12.4139,12.4139,12.3899,12.3979,143200.0
2008-07-25 15:20:00,15.45,15.46,15.44,15.44,214400.0,12.3979,12.4059,12.3899,12.3899,214400.0
2008-07-25 15:30:00,15.44,15.44,15.43,15.43,80800.0,12.3899,12.3899,12.3818,12.3818,80800.0
2008-07-25 15:40:00,15.44,15.46,15.43,15.46,168800.0,12.3899,12.4059,12.3818,12.4059,168800.0
2008-07-25 15:50:00,15.47,15.49,15.46,15.48,142800.0,12.4139,12.43,12.4059,12.422,142800.0
2008-07-25 16:00:00,15.47,15.47,15.46,15.46,6800.0,12.4139,12.4139,12.4059,12.4059,6800.0
2008-07-25 16:10:00,15.46,15.46,15.46,15.46,0.0,12.4059,12.4059,12.4059,12.4059,0.0
2008-07-28 09:30:00,15.44,15.49,15.43,15.48,105200.0,12.3899,12.43,12.3818,12.422,105200.0
2008-07-28 09:40:00,15.48,15.5,15.47,15.49,76000.0,12.422,12.438,12.4139,12.43,76000.0
2008-07-28 09:50:00,15.49,15.49,15.46,15.47,98000.0,12.43,12.43,12.4059,12.4139,98000.0
2008-07-28 10:00:00,15.48,15.5,15.47,15.48,106400.0,12.422,12.438,12.4139,12.422,106400.0
2008-07-28 10:10:00,15.48,15.49,15.47,15.49,157600.0,12.422,12.43,12.4139,12.43,157600.0
2008-07-28 10:20:00,15.49,15.5,15.47,15.49,148400.0,12.43,12.438,12.4139,12.43,148400.0
2008-07-28 10:30:00,15.49,15.5,15.47,15.48,136400.0,12.43,12.438,12.4139,12.422,136400.0
2008-07-28 10:40:00,15.49,15.49,15.47,15.49,102800.0,12.43,12.43,12.4139,12.43,102800.0
2008-07-28 10:50:00,15.49,15.5,15.47,15.48,112400.0,12.43,12.438,12.4139,12.422,112400.0
2008-07-28 11:00:00,15.48,15.48,15.45,15.46,97600.0,12.422,12.422,12.3979,12.4059,97600.0
2008-07-28 11:10:00,15.46,15.47,15.44,15.44,82000.0,12.4059,12.4139,12.3899,12.3899,82000.0
2008-07-28 11:20:00,15.44,15.46,15.43,15.45,92800.0,12.3899,12.4059,12.3818,12.3979,92800.0
2008-07-28 11:30:00,15.45,15.45,15.42,15.42,155600.0,12.3979,12.3979,12.3738,12.3738,155600.0
2008-07-28 11:40:00,15.41,15.43,15.4,15.42,161200.0,12.3658,12.3818,12.3578,12.3738,161200.0
2008-07-28 11:50:00,15.42,15.43,15.41,15.42,60400.0,12.3738,12.3818,12.3658,12.3738,60400.0
2008-07-28 12:00:00,15.41,15.42,15.4,15.41,152400.0,12.3658,12.3738,12.3578,12.3658,152400.0
2008-07-28 12:10:00,15.41,15.42,15.4,15.41,126000.0,12.3658,12.3738,12.3578,12.3658,126000.0
2008-07-28 12:20:00,15.41,15.42,15.4,15.41,130000.0,12.3658,12.3738,12.3578,12.3658,130000.0
2008-07-28 12:30:00,15.41,15.42,15.4,15.4,104000.0,12.3658,12.3738,12.3578,12.3578,104000.0
2008-07-28 12:40:00,15.4,15.4,15.37,15.37,117600.0,12.3578,12.3578,12.3337,12.3337,117600.0
2008-07-28 12:50:00,15.37,15.38,15.34,15.35,167200.0,12.3337,12.3417,12.3096,12.3176,167200.0
2008-07-28 13:00:00,15.35,15.35,15.33,15.35,105600.0,12.3176,12.3176,12.3016,12.3176,105600.0
2008-07-28 13:10:00,15.35,15.36,15.34,15.35,105600.0,12.3176,12.3257,12.3096,12.3176,105600.0
2008-07-28 13:20:00,15.35,15.36,15.34,15.35,138000.0,12.3176,12.3257,12.3096,12.3176,138000.0
2008-07-28 13:30:00,15.35,15.35,15.32,15.33,94800.0,12.3176,12.3176,12.2936,12.3016,94800.0
2008-07-28 13:40:00,15.33,15.35,15.33,15.34,67200.0,12.3016,12.3176,12.3016,12.3096,67200.0
2008-07-28 13:50:00,15.34,15.36,15.34,15.34,70800.0,12.3096,12.3257,12.3096,12.3096,70800.0
2008-07-28 14:00:00,15.34,15.35,15.33,15.34,100000.0,12.3096,12.3176,12.3016,12.3096,100000.0
2008-07-28 14:10:00,15.33,15.34,15.31,15.31,246400.0,12.3016,12.3096,12.2855,12.2855,246400.0
2008-07-28 14:20:00,15.31,15.33,15.31,15.32,154400.0,12.2855,12.3016,12.2855,12.2936,154400.0
2008-07-28 14:30:00,15.32,15.37,15.32,15.36,216800.0,12.2936,12.3337,12.2936,12.3257,216800.0
2008-07-28 14:40:00,15.36,15.37,15.32,15.33,116800.0,12.3257,12.3337,12.2936,12.3016,116800.0
2008-07-28 14:50:00,15.33,15.33,15.31,15.31,94400.0,12.3016,12.3016,12.2855,12.2855,94400.0
2008-07-28 15:00:00,15.31,15.33,15.31,15.33,154400.0,12.2855,12.3016,12.2855,12.3016,154400.0
2008-07-28 15:10:00,15.32,15.35,15.32,15.33,114400.0,12.2936,12.3176,12.2936,12.3016,114400.0
2008-07-28 15:20:00,15.33,15.35,15.33,15.33,102000.0,12.3016,12.3176,12.3016,12.3016,102000.0
2008-07-28 15:30:00,15.33,15.33,15.3,15.3,134000.0,12.3016,12.3016,12.2775,12.2775,134000.0
2008-07-28 15:40:00,15.29,15.3,15.27,15.27,84400.0,12.2695,12.2775,12.2534,12.2534,84400.0
2008-07-28 15:50:00,15.27,15.29,15.26,15.28,92400.0,12.2534,12.2695,12.2454,12.2615,92400.0
2008-07-28 16:00:00,15.28,15.28,15.28,15.28,800.0,12.2615,12.2615,12.2615,12.2615,800.0
2008-07-28 16:10:00,15.28,15.28,15.28,15.28,0.0,12.2615,12.2615,12.2615,12.2615,0.0
2008-07-29 09:30:00,15.3,15.37,15.3,15.33,106400.0,12.2775,12.3337,12.2775,12.3016,106400.0
2008-07-29 09:40:00,15.32,15.36,15.32,15.33,86800.0,12.2936,12.3257,12.2936,12.3016,86800.0
2008-07-29 09:50:00,15.33,15.39,15.33,15.38,160400.0,12.3016,12.3497,12.3016,12.3417,160400.0
2008-07-29 10:00:00,15.38,15.41,15.38,15.4,240800.0,12.3417,12.3658,12.3417,12.3578,240800.0
2008-07-29 10:10:00,15.4,15.41,15.39,15.4,126000.0,12.3578,12.3658,12.3497,12.3578,126000.0
2008-07-29 10:20:00,15.39,15.42,15.39,15.41,88400.0,12.3497,12.3738,12.3497,12.3658,88400.0
2008-07-29 10:30:00,15.41,15.42,15.4,15.41,134000.0,12.3658,12.3738,12.3578,12.3658,134000.0
2008-07-29 10:40:00,15.42,15.44,15.4,15.43,152800.0,12.3738,12.3899,12.3578,12.3818,152800.0
2008-07-29 10:50:00,15.43,15.43,15.41,15.42,82400.0,12.3818,12.3818,12.3658,12.3738,82400.0
2008-07-29 11:00:00,15.42,15.43,15.4,15.4,90400.0,12.3738,12.3818,12.3578,12.3578,90400.0
2008-07-29 11:10:00,15.4,15.43,15.4,15.42,154400.0,12.3578,12.3818,12.3578,12.3738,154400.0
2008-07-29 11:20:00,15.42,15.44,15.42,15.43,127600.0,12.3738,12.3899,12.3738,12.3818,127600.0
2008-07-29 11:30:00,15.43,15.43,15.41,15.43,161200.0,12.3818,12.3818,12.3658,12.3818,161200.0
2008-07-29 11:40:00,15.43,15.45,15.41,15.44,177200.0,12.3818,12.3979,12.3658,12.3899,177200.0
2008-07-29 11:50:00,15.44,15.44,15.43,15.43,93200.0,12.3899,12.3899,12.3818,12.3818,93200.0
2008-07-29 12:00:00,15.44,15.45,15.43,15.44,127200.0,12.3899,12.3979,12.3818,12.3899,127200.0
2008-07-29 12:10:00,15.43,15.45,15.43,15.43,145600.0,12.3818,12.3979,12.3818,12.3818,145600.0
2008-07-29 12:20:00,15.42,15.44,15.42,15.44,90400.0,12.3738,12.3899,12.3738,12.3899,90400.0
2008-07-29 12:30:00,15.44,15.44,15.41,15.41,112400.0,12.3899,12.3899,12.3658,12.3658,112400.0
2008-07-29 12:40:00,15.41,15.42,15.4,15.42,81200.0,12.3658,12.3738,12.3578,12.3738,81200.0
2008-07-29 12:50:00,15.41,15.43,15.41,15.43,99200.0,12.3658,12.3818,12.3658,12.3818,99200.0
2008-07-29 13:00:00,15.42,15.42,15.41,15.41,59200.0,12.3738,12.3738,12.3658,12.3658,59200.0
2008-07-29 13:10:00,15.42,15.43,15.41,15.43,74400.0,12.3738,12.3818,12.3658,12.3818,74400.0
2008-07-29 13:20:00,15.42,15.45,15.42,15.45,134800.0,12.3738,12.3979,12.3738,12.3979,134800.0
2008-07-29 13:30:00,15.45,15.47,15.44,15.46,142400.0,12.3979,12.4139,12.3899,12.4059,142400.0
2008-07-29 13:40:00,15.47,15.47,15.46,15.46,63600.0,12.4139,12.4139,12.4059,12.4059,63600.0
2008-07-29 13:50:00,15.46,15.47,15.45,15.47,26000.0,12.4059,12.4139,12.3979,12.4139,26000.0
2008-07-29 14:00:00,15.47,15.47,15.44,15.45,86400.0,12.4139,12.4139,12.3899,12.3979,86400.0
2008-07-29 14:10:00,15.45,15.45,15.43,15.45,120400.0,12.3979,12.3979,12.3818,12.3979,120400.0
2008-07-29 14:20:00,15.45,15.46,15.45,15.46,126400.0,12.3979,12.4059,12.3979,12.4059,126400.0
2008-07-29 14:30:00,15.45,15.46,15.42,15.43,40400.0,12.3979,12.4059,12.3738,12.3818,40400.0
2008-07-29 14:40:00,15.42,15.43,15.4,15.42,118000.0,12.3738,12.3818,12.3578,12.3738,118000.0
2008-07-29 14:50:00,15.42,15.45,15.41,15.45,336800.0,12.3738,12.3979,12.3658,12.3979,336800.0
2008-07-29 15:00:00,15.44,15.45,15.43,15.44,145600.0,12.3899,12.3979,12.3818,12.3899,145600.0
2008-07-29 15:10:00,15.44,15.46,15.43,15.45,143200.0,12.3899,12.4059,12.3818,12.3979,143200.0
2008-07-29 15:20:00,15.44,15.47,15.44,15.47,163600.0,12.3899,12.4139,12.3899,12.4139,163600.0
2008-07-29 15:30:00,15.46,15.47,15.45,15.47,123600.0,12.4059,12.4139,12.3979,12.4139,123600.0
2008-07-29 15:40:00,15.48,15.48,15.46,15.46,318400.0,12.422,12.422,12.4059,12.4059,318400.0
2008-07-29 15:50:00,15.47,15.49,15.47,15.49,192400.0,12.4139,12.43,12.4139,12.43,192400.0
2008-07-29 16:00:00,15.49,15.49,15.49,15.49,400.0,12.43,12.43,12.43,12.43,400.0
2008-07-29 16:10:00,15.49,15.49,15.49,15.49,0.0,12.43,12.43,12.43,12.43,0.0
2008-07-30 09:30:00,15.51,15.59,15.51,15.56,154400.0,12.446,12.5102,12.446,12.4861,154400.0
2008-07-30 09:40:00,15.56,15.59,15.56,15.58,122800.0,12.4861,12.5102,12.4861,12.5022,122800.0
2008-07-30 09:50:00,15.59,15.59,15.56,15.57,125200.0,12.5102,12.5102,12.4861,12.4942,125200.0
2008-07-30 10:00:00,15.57,15.6,15.56,15.6,96000.0,12.4942,12.5182,12.4861,12.5182,96000.0
2008-07-30 10:10:00,15.6,15.64,15.6,15.63,304400.0,12.5182,12.5503,12.5182,12.5423,304400.0
2008-07-30 10:20:00,15.63,15.66,15.63,15.65,83200.0,12.5423,12.5664,12.5423,12.5584,83200.0
2008-07-30 10:30:00,15.65,15.65,15.63,15.64,229200.0,12.5584,12.5584,12.5423,12.5503,229200.0
2008-07-30 10:40:00,15.63,15.67,15.62,15.65,206400.0,12.5423,12.5744,12.5343,12.5584,206400.0
2008-07-30 10:50:00,15.64,15.64,15.61,15.63,189600.0,12.5503,12.5503,12.5263,12.5423,189600.0
2008-07-30 11:00:00,15.62,15.66,15.62,15.66,149600.0,12.5343,12.5664,12.5343,12.5664,149600.0
2008-07-30 11:10:00,15.66,15.67,15.65,15.65,80000.0,12.5664,12.5744,12.5584,12.5584,80000.0
2008-07-30 11:20:00,15.65,15.66,15.64,15.65,123600.0,12.5584,12.5664,12.5503,12.5584,123600.0
2008-07-30 11:30:00,15.65,15.66,15.63,15.65,112000.0,12.5584,12.5664,12.5423,12.5584,112000.0
2008-07-30 11:40:00,15.65,15.65,15.63,15.63,94000.0,12.5584,12.5584,12.5423,12.5423,94000.0
2008-07-30 11:50:00,15.63,15.64,15.63,15.63,65200.0,12.5423,12.5503,12.5423,12.5423,65200.0
2008-07-30 12:00:00,15.64,15.64,15.62,15.62,80400.0,12.5503,12.5503,12.5343,12.5343,80400.0
2008-07-30 12:10:00,15.62,15.63,15.61,15.61,67600.0,12.5343,12.5423,12.5263,12.5263,67600.0
2008-07-30 12:20:00,15.61,15.62,15.6,15.62,90800.0,12.5263,12.5343,12.5182,12.5343,90800.0
2008-07-30 12:30:00,15.62,15.62,15.58,15.58,220000.0,12.5343,12.5343,12.5022,12.5022,220000.0
2008-07-30 12:40:00,15.58,15.58,15.55,15.56,190000.0,12.5022,12.5022,12.4781,12.4861,190000.0
2008-07-30 12:50:00,15.56,15.58,15.56,15.57,123200.0,12.4861,12.5022,12.4861,12.4942,123200.0
2008-07-30 13:00:00,15.57,15.58,15.55,15.56,97600.0,12.4942,12.5022,12.4781,12.4861,97600.0
2008-07-30 13:10:00,15.56,15.57,15.54,15.56,166400.0,12.4861,12.4942,12.4701,12.4861,166400.0
2008-07-30 13:20:00,15.56,15.59,15.56,15.58,92400.0,12.4861,12.5102,12.4861,12.5022,92400.0
2008-07-30 13:30:00,15.58,15.59,15.57,15.58,72800.0,12.5022,12.5102,12.4942,12.5022,72800.0
2008-07-30 13:40:00,15.58,15.59,15.57,15.57,21600.0,12.5022,12.5102,12.4942,12.4942,21600.0
2008-07-30 13:50:00,15.57,15.57,15.54,15.55,67600.0,12.4942,12.4942,12.4701,12.4781,67600.0
2008-07-30 14:00:00,15.56,15.56,15.54,15.54,88400.0,12.4861,12.4861,12.4701,12.4701,88400.0
2008-07-30 14:10:00,15.55,15.56,15.54,15.55,89200.0,12.4781,12.4861,12.4701,12.4781,89200.0
2008-07-30 14:20:00,15.55,15.59,15.55,15.59,72400.0,12.4781,12.5102,12.4781,12.5102,72400.0
2008-07-30 14:30:00,15.59,15.62,15.58,15.61,141600.0,12.5102,12.5343,12.5022,12.5263,141600.0
2008-07-30 14:40:00,15.61,15.62,15.61,15.61,55600.0,12.5263,12.5343,12.5263,12.5263,55600.0
2008-07-30 14:50:00,15.61,15.63,15.6,15.63,60400.0,12.5263,12.5423,12.5182,12.5423,60400.0
2008-07-30 15:00:00,15.63,15.64,15.6,15.61,199600.0,12.5423,12.5503,12.5182,12.5263,199600.0
2008-07-30 15:10:00,15.61,15.62,15.59,15.62,121200.0,12.5263,12.5343,12.5102,12.5343,121200.0
2008-07-30 15:20:00,15.62,15.69,15.62,15.69,166800.0,12.5343,12.5905,12.5343,12.5905,166800.0
2008-07-30 15:30:00,15.69,15.74,15.69,15.74,316800.0,12.5905,12.6306,12.5905,12.6306,316800.0
2008-07-30 15:40:00,15.74,15.75,15.72,15.72,189600.0,12.6306,12.6386,12.6145,12.6145,189600.0
2008-07-30 15:50:00,15.72,15.76,15.72,15.76,134800.0,12.6145,12.6466,12.6145,12.6466,134800.0
2008-07-30 16:00:00,15.73,15.76,15.73,15.76,186400.0,12.6226,12.6466,12.6226,12.6466,186400.0
2008-07-30 16:10:00,15.76,15.76,15.76,15.76,0.0,12.6466,12.6466,12.6466,12.6466,0.0
2008-07-31 09:30:00,15.65,15.65,15.63,15.65,109200.0,12.5584,12.5584,12.5423,12.5584,109200.0
2008-07-31 09:40:00,15.65,15.69,15.64,15.67,115600.0,12.5584,12.5905,12.5503,12.5744,115600.0
2008-07-31 09:50:00,15.68,15.71,15.68,15.7,200800.0,12.5824,12.6065,12.5824,12.5985,200800.0
2008-07-31 10:00:00,15.69,15.7,15.66,15.67,200800.0,12.5905,12.5985,12.5664,12.5744,200800.0
2008-07-31 10:10:00,15.67,15.71,15.67,15.7,176800.0,12.5744,12.6065,12.5744,12.5985,176800.0
2008-07-31 10:20:00,15.7,15.75,15.7,15.73,137600.0,12.5985,12.6386,12.5985,12.6226,137600.0
2008-07-31 10:30:00,15.73,15.74,15.71,15.72,170800.0,12.6226,12.6306,12.6065,12.6145,170800.0
2008-07-31 10:40:00,15.73,15.74,15.72,15.72,166000.0,12.6226,12.6306,12.6145,12.6145,166000.0
2008-07-31 10:50:00,15.74,15.74,15.72,15.73,52800.0,12.6306,12.6306,12.6145,12.6226,52800.0
2008-07-31 11:00:00,15.74,15.74,15.72,15.72,74000.0,12.6306,12.6306,12.6145,12.6145,74000.0
2008-07-31 11:10:00,15.72,15.73,15.72,15.72,44400.0,12.6145,12.6226,12.6145,12.6145,44400.0
2008-07-31 11:20:00,15.72,15.72,15.69,15.69,286400.0,12.6145,12.6145,12.5905,12.5905,286400.0
2008-07-31 11:30:00,15.69,15.7,15.68,15.68,122000.0,12.5905,12.5985,12.5824,12.5824,122000.0
2008-07-31 11:40:00,15.68,15.69,15.66,15.66,106800.0,12.5824,12.5905,12.5664,12.5664,106800.0
2008-07-31 11:50:00,15.66,15.68,15.65,15.67,116400.0,12.5664,12.5824,12.5584,12.5744,116400.0
2008-07-31 12:00:00,15.67,15.68,15.67,15.67,79200.0,12.5744,12.5824,12.5744,12.5744,79200.0
2008-07-31 12:10:00,15.67,15.67,15.62,15.63,82000.0,12.5744,12.5744,12.5343,12.5423,82000.0
2008-07-31 12:20:00,15.63,15.64,15.61,15.63,108800.0,12.5423,12.5503,12.5263,12.5423,108800.0
2008-07-31 12:30:00,15.63,15.65,15.63,15.64,97200.0,12.5423,12.5584,12.5423,12.5503,97200.0
2008-07-31 12:40:00,15.64,15.66,15.63,15.65,72800.0,12.5503,12.5664,12.5423,12.5584,72800.0
2008-07-31 12:50:00,15.65,15.66,15.64,15.64,92400.0,12.5584,12.5664,12.5503,12.5503,92400.0
2008-07-31 13:00:00,15.64,15.65,15.63,15.65,115600.0,12.5503,12.5584,12.5423,12.5584,115600.0
2008-07-31 13:10:00,15.65,15.68,15.64,15.67,84000.0,12.5584,12.5824,12.5503,12.5744,84000.0
2008-07-31 13:20:00,15.68,15.68,15.65,15.66,128400.0,12.5824,12.5824,12.5584,12.5664,128400.0
2008-07-31 13:30:00,15.66,15.67,15.65,15.67,135600.0,12.5664,12.5744,12.5584,12.5744,135600.0
2008-07-31 13:40:00,15.68,15.69,15.67,15.67,107200.0,12.5824,12.5905,12.5744,12.5744,107200.0
2008-07-31 13:50:00,15.67,15.67,15.64,15.65,81600.0,12.5744,12.5744,12.5503,12.5584,81600.0
2008-07-31 14:00:00,15.65,15.66,15.64,15.66,74000.0,12.5584,12.5664,12.5503,12.5664,74000.0
2008-07-31 14:10:00,15.66,15.68,15.65,15.68,98400.0,12.5664,12.5824,12.5584,12.5824,98400.0
2008-07-31 14:20:00,15.67,15.68,15.65,15.65,106000.0,12.5744,12.5824,12.5584,12.5584,106000.0
2008-07-31 14:30:00,15.65,15.7,15.65,15.7,142800.0,12.5584,12.5985,12.5584,12.5985,142800.0
2008-07-31 14:40:00,15.69,15.71,15.69,15.7,112000.0,12.5905,12.6065,12.5905,12.5985,112000.0
2008-07-31 14:50:00,15.7,15.7,15.68,15.69,121600.0,12.5985,12.5985,12.5824,12.5905,121600.0
2008-07-31 15:00:00,15.69,15.71,15.68,15.69,632400.0,12.5905,12.6065,12.5824,12.5905,632400.0
2008-07-31 15:10:00,15.69,15.71,15.65,15.67,185600.0,12.5905,12.6065,12.5584,12.5744,185600.0
2008-07-31 15:20:00,15.65,15.66,15.64,15.65,138800.0,12.5584,12.5664,12.5503,12.5584,138800.0
2008-07-31 15:30:00,15.65,15.65,15.59,15.59,236000.0,12.5584,12.5584,12.5102,12.5102,236000.0
2008-07-31 15:40:00,15.59,15.61,15.54,15.54,256400.0,12.5102,12.5263,12.4701,12.4701,256400.0
2008-07-31 15:50:00,15.54,15.55,15.52,15.52,591600.0,12.4701,12.4781,12.4541,12.4541,591600.0
2008-07-31 16:00:00,15.5,15.53,15.5,15.5,128400.0,12.438,12.4621,12.438,12.438,128400.0
2008-07-31 16:10:00,15.5,15.5,15.5,15.5,4800.0,12.438,12.438,12.438,12.438,4800.0
2008-08-01 09:30:00,15.52,15.57,15.52,15.53,571600.0,12.4541,12.4942,12.4541,12.4621,571600.0
2008-08-01 09:40:00,15.52,15.53,15.47,15.47,130000.0,12.4541,12.4621,12.4139,12.4139,130000.0
2008-08-01 09:50:00,15.47,15.48,15.43,15.47,258800.0,12.4139,12.422,12.3818,12.4139,258800.0
2008-08-01 10:00:00,15.47,15.49,15.4,15.43,502800.0,12.4139,12.43,12.3578,12.3818,502800.0
2008-08-01 10:10:00,15.43,15.45,15.43,15.43,215600.0,12.3818,12.3979,12.3818,12.3818,215600.0
2008-08-01 10:20:00,15.43,15.44,15.4,15.42,242800.0,12.3818,12.3899,12.3578,12.3738,242800.0
2008-08-01 10:30:00,15.43,15.46,15.42,15.46,164000.0,12.3818,12.4059,12.3738,12.4059,164000.0
2008-08-01 10:40:00,15.45,15.46,15.43,15.46,215200.0,12.3979,12.4059,12.3818,12.4059,215200.0
2008-08-01 10:50:00,15.46,15.46,15.43,15.45,186400.0,12.4059,12.4059,12.3818,12.3979,186400.0
2008-08-01 11:00:00,15.45,15.46,15.41,15.42,214000.0,12.3979,12.4059,12.3658,12.3738,214000.0
2008-08-01 11:10:00,15.42,15.44,15.41,15.44,498800.0,12.3738,12.3899,12.3658,12.3899,498800.0
2008-08-01 11:20:00,15.44,15.44,15.42,15.44,72800.0,12.3899,12.3899,12.3738,12.3899,72800.0
2008-08-01 11:30:00,15.42,15.47,15.42,15.47,131600.0,12.3738,12.4139,12.3738,12.4139,131600.0
2008-08-01 11:40:00,15.47,15.47,15.45,15.45,497200.0,12.4139,12.4139,12.3979,12.3979,497200.0
2008-08-01 11:50:00,15.46,15.46,15.45,15.46,114800.0,12.4059,12.4059,12.3979,12.4059,114800.0
2008-08-01 12:00:00,15.46,15.46,15.42,15.44,170000.0,12.4059,12.4059,12.3738,12.3899,170000.0
2008-08-01 12:10:00,15.44,15.45,15.42,15.42,166800.0,12.3899,12.3979,12.3738,12.3738,166800.0
2008-08-01 12:20:00,15.41,15.42,15.41,15.42,479200.0,12.3658,12.3738,12.3658,12.3738,479200.0
2008-08-01 12:30:00,15.42,15.43,15.4,15.41,542400.0,12.3738,12.3818,12.3578,12.3658,542400.0
2008-08-01 12:40:00,15.41,15.41,15.4,15.4,76400.0,12.3658,12.3658,12.3578,12.3578,76400.0
2008-08-01 12:50:00,15.4,15.41,15.37,15.38,179600.0,12.3578,12.3658,12.3337,12.3417,179600.0
2008-08-01 13:00:00,15.38,15.4,15.37,15.4,90000.0,12.3417,12.3578,12.3337,12.3578,90000.0
2008-08-01 13:10:00,15.4,15.44,15.4,15.43,1115200.0,12.3578,12.3899,12.3578,12.3818,1115200.0
2008-08-01 13:20:00,15.43,15.45,15.42,15.44,868400.0,12.3818,12.3979,12.3738,12.3899,868400.0
2008-08-01 13:30:00,15.43,15.45,15.42,15.44,143200.0,12.3818,12.3979,12.3738,12.3899,143200.0
2008-08-01 13:40:00,15.44,15.46,15.43,15.45,121200.0,12.3899,12.4059,12.3818,12.3979,121200.0
2008-08-01 13:50:00,15.45,15.46,15.44,15.44,70000.0,12.3979,12.4059,12.3899,12.3899,70000.0
2008-08-01 14:00:00,15.44,15.44,15.39,15.41,189600.0,12.3899,12.3899,12.3497,12.3658,189600.0
2008-08-01 14:10:00,15.41,15.43,15.39,15.41,327200.0,12.3658,12.3818,12.3497,12.3658,327200.0
2008-08-01 14:20:00,15.41,15.42,15.4,15.42,230000.0,12.3658,12.3738,12.3578,12.3738,230000.0
2008-08-01 14:30:00,15.42,15.42,15.4,15.4,190000.0,12.3738,12.3738,12.3578,12.3578,190000.0
2008-08-01 14:40:00,15.4,15.45,15.38,15.45,738400.0,12.3578,12.3979,12.3417,12.3979,738400.0
2008-08-01 14:50:00,15.45,15.45,15.43,15.44,218400.0,12.3979,12.3979,12.3818,12.3899,218400.0
2008-08-01 15:00:00,15.44,15.45,15.4,15.41,321600.0,12.3899,12.3979,12.3578,12.3658,321600.0
2008-08-01 15:10:00,15.41,15.44,15.41,15.43,640000.0,12.3658,12.3899,12.3658,12.3818,640000.0
2008-08-01 15:20:00,15.43,15.44,15.42,15.44,383600.0,12.3818,12.3899,12.3738,12.3899,383600.0
2008-08-01 15:30:00,15.43,15.47,15.42,15.46,328800.0,12.3818,12.4139,12.3738,12.4059,328800.0
2008-08-01 15:40:00,15.46,15.48,15.45,15.46,358800.0,12.4059,12.422,12.3979,12.4059,358800.0
2008-08-01 15:50:00,15.46,15.46,15.42,15.42,357200.0,12.4059,12.4059,12.3738,12.3738,357200.0
2008-08-01 16:00:00,15.42,15.42,15.42,15.42,26400.0,12.3738,12.3738,12.3738,12.3738,26400.0
2008-08-01 16:10:00,15.42,15.42,15.42,15.42,0.0,12.3738,12.3738,12.3738,12.3738,0.0
2008-08-04 09:30:00,15.42,15.44,15.38,15.38,90800.0,12.3738,12.3899,12.3417,12.3417,90800.0
2008-08-04 09:40:00,15.37,15.38,15.35,15.36,53200.0,12.3337,12.3417,12.3176,12.3257,53200.0
2008-08-04 09:50:00,15.35,15.37,15.35,15.36,83200.0,12.3176,12.3337,12.3176,12.3257,83200.0
2008-08-04 10:00:00,15.36,15.37,15.33,15.35,164800.0,12.3257,12.3337,12.3016,12.3176,164800.0
2008-08-04 10:10:00,15.36,15.36,15.34,15.34,114400.0,12.3257,12.3257,12.3096,12.3096,114400.0
2008-08-04 10:20:00,15.35,15.38,15.35,15.37,74400.0,12.3176,12.3417,12.3176,12.3337,74400.0
2008-08-04 10:30:00,15.37,15.37,15.34,15.35,64000.0,12.3337,12.3337,12.3096,12.3176,64000.0
2008-08-04 10:40:00,15.34,15.35,15.31,15.32,63600.0,12.3096,12.3176,12.2855,12.2936,63600.0
2008-08-04 10:50:00,15.33,15.33,15.32,15.33,28000.0,12.3016,12.3016,12.2936,12.3016,28000.0
2008-08-04 11:00:00,15.32,15.33,15.31,15.33,46800.0,12.2936,12.3016,12.2855,12.3016,46800.0
2008-08-04 11:10:00,15.32,15.32,15.3,15.3,77600.0,12.2936,12.2936,12.2775,12.2775,77600.0
2008-08-04 11:20:00,15.31,15.31,15.3,15.3,146800.0,12.2855,12.2855,12.2775,12.2775,146800.0
2008-08-04 11:30:00,15.3,15.34,15.29,15.34,218000.0,12.2775,12.3096,12.2695,12.3096,218000.0
2008-08-04 11:40:00,15.34,15.36,15.33,15.35,161600.0,12.3096,12.3257,12.3016,12.3176,161600.0
2008-08-04 11:50:00,15.35,15.35,15.33,15.34,93200.0,12.3176,12.3176,12.3016,12.3096,93200.0
2008-08-04 12:00:00,15.34,15.34,15.32,15.32,98400.0,12.3096,12.3096,12.2936,12.2936,98400.0
2008-08-04 12:10:00,15.32,15.35,15.32,15.34,148400.0,12.2936,12.3176,12.2936,12.3096,148400.0
2008-08-04 12:20:00,15.33,15.34,15.32,15.33,80400.0,12.3016,12.3096,12.2936,12.3016,80400.0
2008-08-04 12:30:00,15.33,15.34,15.33,15.33,79600.0,12.3016,12.3096,12.3016,12.3016,79600.0
2008-08-04 12:40:00,15.32,15.32,15.3,15.3,61600.0,12.2936,12.2936,12.2775,12.2775,61600.0
2008-08-04 12:50:00,15.3,15.3,15.29,15.29,33200.0,12.2775,12.2775,12.2695,12.2695,33200.0
2008-08-04 13:00:00,15.29,15.3,15.28,15.3,24800.0,12.2695,12.2775,12.2615,12.2775,24800.0
2008-08-04 13:10:00,15.3,15.31,15.29,15.3,79600.0,12.2775,12.2855,12.2695,12.2775,79600.0
2008-08-04 13:20:00,15.29,15.3,15.28,15.29,63600.0,12.2695,12.2775,12.2615,12.2695,63600.0
2008-08-04 13:30:00,15.28,15.3,15.28,15.29,37600.0,12.2615,12.2775,12.2615,12.2695,37600.0
2008-08-04 13:40:00,15.29,15.3,15.29,15.29,98800.0,12.2695,12.2775,12.2695,12.2695,98800.0
2008-08-04 13:50:00,15.29,15.3,15.28,15.29,62400.0,12.2695,12.2775,12.2615,12.2695,62400.0
2008-08-04 14:00:00,15.29,15.3,15.29,15.3,59200.0,12.2695,12.2775,12.2695,12.2775,59200.0
2008-08-04 14:10:00,15.3,15.31,15.29,15.31,77200.0,12.2775,12.2855,12.2695,12.2855,77200.0
2008-08-04 14:20:00,15.31,15.35,15.31,15.34,141600.0,12.2855,12.3176,12.2855,12.3096,141600.0
2008-08-04 14:30:00,15.34,15.36,15.34,15.34,126800.0,12.3096,12.3257,12.3096,12.3096,126800.0
2008-08-04 14:40:00,15.34,15.37,15.34,15.36,118400.0,12.3096,12.3337,12.3096,12.3257,118400.0
2008-08-04 14:50:00,15.36,15.36,15.35,15.35,27200.0,12.3257,12.3257,12.3176,12.3176,27200.0
2008-08-04 15:00:00,15.35,15.36,15.33,15.33,81200.0,12.3176,12.3257,12.3016,12.3016,81200.0
2008-08-04 15:10:00,15.33,15.34,15.3,15.31,122000.0,12.3016,12.3096,12.2775,12.2855,122000.0
2008-08-04 15:20:00,15.31,15.31,15.26,15.26,93600.0,12.2855,12.2855,12.2454,12.2454,93600.0
2008-08-04 15:30:00,15.25,15.27,15.24,15.26,82800.0,12.2374,12.2534,12.2294,12.2454,82800.0
2008-08-04 15:40:00,15.26,15.26,15.21,15.24,232000.0,12.2454,12.2454,12.2053,12.2294,232000.0
2008-08-04 15:50:00,15.24,15.27,15.23,15.23,172800.0,12.2294,12.2534,12.2213,12.2213,172800.0
2008-08-04 16:00:00,15.26,15.26,15.22,15.22,151600.0,12.2454,12.2454,12.2133,12.2133,151600.0
2008-08-04 16:10:00,15.22,15.22,15.22,15.22,0.0,12.2133,12.2133,12.2133,12.2133,0.0
2008-08-05 09:30:00,15.32,15.36,15.32,15.35,428800.0,12.2936,12.3257,12.2936,12.3176,428800.0
2008-08-05 09:40:00,15.34,15.36,15.33,15.35,343600.0,12.3096,12.3257,12.3016,12.3176,343600.0
2008-08-05 09:50:00,15.36,15.4,15.36,15.4,236800.0,12.3257,12.3578,12.3257,12.3578,236800.0
2008-08-05 10:00:00,15.4,15.44,15.4,15.43,409200.0,12.3578,12.3899,12.3578,12.3818,409200.0
2008-08-05 10:10:00,15.42,15.43,15.42,15.43,356800.0,12.3738,12.3818,12.3738,12.3818,356800.0
2008-08-05 10:20:00,15.43,15.45,15.43,15.43,330800.0,12.3818,12.3979,12.3818,12.3818,330800.0
2008-08-05 10:30:00,15.43,15.45,15.42,15.42,289600.0,12.3818,12.3979,12.3738,12.3738,289600.0
2008-08-05 10:40:00,15.42,15.44,15.42,15.43,267600.0,12.3738,12.3899,12.3738,12.3818,267600.0
2008-08-05 10:50:00,15.43,15.45,15.42,15.44,265200.0,12.3818,12.3979,12.3738,12.3899,265200.0
2008-08-05 11:00:00,15.44,15.45,15.43,15.44,221600.0,12.3899,12.3979,12.3818,12.3899,221600.0
2008-08-05 11:10:00,15.44,15.45,15.43,15.44,217200.0,12.3899,12.3979,12.3818,12.3899,217200.0
2008-08-05 11:20:00,15.43,15.45,15.43,15.44,257200.0,12.3818,12.3979,12.3818,12.3899,257200.0
2008-08-05 11:30:00,15.44,15.45,15.43,15.45,200400.0,12.3899,12.3979,12.3818,12.3979,200400.0
2008-08-05 11:40:00,15.45,15.47,15.44,15.47,221200.0,12.3979,12.4139,12.3899,12.4139,221200.0
2008-08-05 11:50:00,15.47,15.48,15.46,15.48,284000.0,12.4139,12.422,12.4059,12.422,284000.0
2008-08-05 12:00:00,15.48,15.48,15.46,15.46,234400.0,12.422,12.422,12.4059,12.4059,234400.0
2008-08-05 12:10:00,15.46,15.48,15.46,15.47,420800.0,12.4059,12.422,12.4059,12.4139,420800.0
2008-08-05 12:20:00,15.47,15.5,15.47,15.48,359200.0,12.4139,12.438,12.4139,12.422,359200.0
2008-08-05 12:30:00,15.48,15.48,15.47,15.47,240800.0,12.422,12.422,12.4139,12.4139,240800.0
2008-08-05 12:40:00,15.47,15.49,15.47,15.47,346800.0,12.4139,12.43,12.4139,12.4139,346800.0
2008-08-05 12:50:00,15.48,15.49,15.47,15.49,325600.0,12.422,12.43,12.4139,12.43,325600.0
2008-08-05 13:00:00,15.49,15.49,15.48,15.48,355600.0,12.43,12.43,12.422,12.422,355600.0
2008-08-05 13:10:00,15.48,15.49,15.47,15.47,183200.0,12.422,12.43,12.4139,12.4139,183200.0
2008-08-05 13:20:00,15.47,15.48,15.47,15.47,361200.0,12.4139,12.422,12.4139,12.4139,361200.0
2008-08-05 13:30:00,15.47,15.49,15.47,15.48,379200.0,12.4139,12.43,12.4139,12.422,379200.0
2008-08-05 13:40:00,15.48,15.5,15.48,15.49,250400.0,12.422,12.438,12.422,12.43,250400.0
2008-08-05 13:50:00,15.49,15.49,15.48,15.48,377600.0,12.43,12.43,12.422,12.422,377600.0
2008-08-05 14:00:00,15.48,15.49,15.47,15.48,322000.0,12.422,12.43,12.4139,12.422,322000.0
2008-08-05 14:10:00,15.47,15.55,15.43,15.49,919600.0,12.4139,12.4781,12.3818,12.43,919600.0
2008-08-05 14:20:00,15.49,15.49,15.46,15.48,632000.0,12.43,12.43,12.4059,12.422,632000.0
2008-08-05 14:30:00,15.48,15.5,15.47,15.47,383200.0,12.422,12.438,12.4139,12.4139,383200.0
2008-08-05 14:40:00,15.47,15.54,15.47,15.53,525600.0,12.4139,12.4701,12.4139,12.4621,525600.0
2008-08-05 14:50:00,15.53,15.53,15.51,15.52,326000.0,12.4621,12.4621,12.446,12.4541,326000.0
2008-08-05 15:00:00,15.52,15.53,15.51,15.52,507200.0,12.4541,12.4621,12.446,12.4541,507200.0
2008-08-05 15:10:00,15.52,15.54,15.52,15.53,475600.0,12.4541,12.4701,12.4541,12.4621,475600.0
2008-08-05 15:20:00,15.53,15.54,15.5,15.52,540800.0,12.4621,12.4701,12.438,12.4541,540800.0
2008-08-05 15:30:00,15.52,15.55,15.51,15.54,486800.0,12.4541,12.4781,12.446,12.4701,486800.0
2008-08-05 15:40:00,15.54,15.59,15.54,15.59,502800.0,12.4701,12.5102,12.4701,12.5102,502800.0
2008-08-05 15:50:00,15.59,15.61,15.59,15.61,778800.0,12.5102,12.5263,12.5102,12.5263,778800.0
2008-08-05 16:00:00,15.61,15.61,15.61,15.61,2800.0,12.5263,12.5263,12.5263,12.5263,2800.0
2008-08-05 16:10:00,15.61,15.61,15.61,15.61,0.0,12.5263,12.5263,12.5263,12.5263,0.0
2008-08-06 09:30:00,15.62,15.7,15.59,15.61,97200.0,12.5343,12.5985,12.5102,12.5263,97200.0
2008-08-06 09:40:00,15.62,15.63,15.61,15.61,78400.0,12.5343,12.5423,12.5263,12.5263,78400.0
2008-08-06 09:50:00,15.61,15.64,15.61,15.64,93600.0,12.5263,12.5503,12.5263,12.5503,93600.0
2008-08-06 10:00:00,15.64,15.64,15.62,15.64,93200.0,12.5503,12.5503,12.5343,12.5503,93200.0
2008-08-06 10:10:00,15.63,15.65,15.63,15.65,27200.0,12.5423,12.5584,12.5423,12.5584,27200.0
2008-08-06 10:20:00,15.65,15.66,15.64,15.64,21600.0,12.5584,12.5664,12.5503,12.5503,21600.0
2008-08-06 10:30:00,15.64,15.65,15.61,15.62,163200.0,12.5503,12.5584,12.5263,12.5343,163200.0
2008-08-06 10:40:00,15.61,15.62,15.6,15.61,58800.0,12.5263,12.5343,12.5182,12.5263,58800.0
2008-08-06 10:50:00,15.61,15.62,15.61,15.62,350400.0,12.5263,12.5343,12.5263,12.5343,350400.0
2008-08-06 11:00:00,15.62,15.63,15.61,15.63,108000.0,12.5343,12.5423,12.5263,12.5423,108000.0
2008-08-06 11:10:00,15.62,15.65,15.62,15.65,95600.0,12.5343,12.5584,12.5343,12.5584,95600.0
2008-08-06 11:20:00,15.65,15.65,15.64,15.65,117200.0,12.5584,12.5584,12.5503,12.5584,117200.0
2008-08-06 11:30:00,15.65,15.65,15.64,15.65,96800.0,12.5584,12.5584,12.5503,12.5584,96800.0
2008-08-06 11:40:00,15.65,15.66,15.65,15.65,77200.0,12.5584,12.5664,12.5584,12.5584,77200.0
2008-08-06 11:50:00,15.65,15.66,15.65,15.66,42000.0,12.5584,12.5664,12.5584,12.5664,42000.0
2008-08-06 12:00:00,15.66,15.68,15.66,15.67,98400.0,12.5664,12.5824,12.5664,12.5744,98400.0
2008-08-06 12:10:00,15.67,15.67,15.66,15.66,57600.0,12.5744,12.5744,12.5664,12.5664,57600.0
2008-08-06 12:20:00,15.66,15.68,15.66,15.67,36800.0,12.5664,12.5824,12.5664,12.5744,36800.0
2008-08-06 12:30:00,15.68,15.68,15.66,15.67,29200.0,12.5824,12.5824,12.5664,12.5744,29200.0
2008-08-06 12:40:00,15.67,15.7,15.67,15.69,50800.0,12.5744,12.5985,12.5744,12.5905,50800.0
2008-08-06 12:50:00,15.69,15.69,15.68,15.68,86000.0,12.5905,12.5905,12.5824,12.5824,86000.0
2008-08-06 13:00:00,15.68,15.68,15.67,15.67,295200.0,12.5824,12.5824,12.5744,12.5744,295200.0
2008-08-06 13:10:00,15.67,15.68,15.67,15.68,89200.0,12.5744,12.5824,12.5744,12.5824,89200.0
2008-08-06 13:20:00,15.68,15.69,15.68,15.69,36800.0,12.5824,12.5905,12.5824,12.5905,36800.0
2008-08-06 13:30:00,15.69,15.7,15.69,15.69,52800.0,12.5905,12.5985,12.5905,12.5905,52800.0
2008-08-06 13:40:00,15.69,15.7,15.68,15.7,43600.0,12.5905,12.5985,12.5824,12.5985,43600.0
2008-08-06 13:50:00,15.69,15.7,15.68,15.69,44800.0,12.5905,12.5985,12.5824,12.5905,44800.0
2008-08-06 14:00:00,15.69,15.7,15.68,15.7,54800.0,12.5905,12.5985,12.5824,12.5985,54800.0
2008-08-06 14:10:00,15.7,15.73,15.7,15.72,63600.0,12.5985,12.6226,12.5985,12.6145,63600.0
2008-08-06 14:20:00,15.73,15.74,15.72,15.74,58000.0,12.6226,12.6306,12.6145,12.6306,58000.0
2008-08-06 14:30:00,15.74,15.76,15.74,15.75,68800.0,12.6306,12.6466,12.6306,12.6386,68800.0
2008-08-06 14:40:00,15.75,15.78,15.75,15.78,126800.0,12.6386,12.6627,12.6386,12.6627,126800.0
2008-08-06 14:50:00,15.79,15.8,15.79,15.79,95600.0,12.6707,12.6787,12.6707,12.6707,95600.0
2008-08-06 15:00:00,15.78,15.79,15.78,15.78,424800.0,12.6627,12.6707,12.6627,12.6627,424800.0
2008-08-06 15:10:00,15.78,15.79,15.77,15.78,216000.0,12.6627,12.6707,12.6547,12.6627,216000.0
2008-08-06 15:20:00,15.78,15.79,15.77,15.77,70400.0,12.6627,12.6707,12.6547,12.6547,70400.0
2008-08-06 15:30:00,15.77,15.77,15.74,15.75,222400.0,12.6547,12.6547,12.6306,12.6386,222400.0
2008-08-06 15:40:00,15.75,15.77,15.75,15.77,72400.0,12.6386,12.6547,12.6386,12.6547,72400.0
2008-08-06 15:50:00,15.77,15.79,15.77,15.78,207600.0,12.6547,12.6707,12.6547,12.6627,207600.0
2008-08-06 16:00:00,15.8,15.8,15.78,15.78,38400.0,12.6787,12.6787,12.6627,12.6627,38400.0
2008-08-06 16:10:00,15.78,15.78,15.78,15.78,0.0,12.6627,12.6627,12.6627,12.6627,0.0
2008-08-07 09:30:00,15.68,15.7,15.63,15.64,155600.0,12.5824,12.5985,12.5423,12.5503,155600.0
2008-08-07 09:40:00,15.65,15.66,15.63,15.66,79600.0,12.5584,12.5664,12.5423,12.5664,79600.0
2008-08-07 09:50:00,15.66,15.68,15.65,15.67,128000.0,12.5664,12.5824,12.5584,12.5744,128000.0
2008-08-07 10:00:00,15.68,15.7,15.67,15.69,216400.0,12.5824,12.5985,12.5744,12.5905,216400.0
2008-08-07 10:10:00,15.69,15.7,15.67,15.7,116400.0,12.5905,12.5985,12.5744,12.5985,116400.0
2008-08-07 10:20:00,15.7,15.71,15.68,15.69,224800.0,12.5985,12.6065,12.5824,12.5905,224800.0
2008-08-07 10:30:00,15.69,15.72,15.68,15.71,147200.0,12.5905,12.6145,12.5824,12.6065,147200.0
2008-08-07 10:40:00,15.71,15.71,15.68,15.7,146400.0,12.6065,12.6065,12.5824,12.5985,146400.0
2008-08-07 10:50:00,15.7,15.72,15.69,15.72,65200.0,12.5985,12.6145,12.5905,12.6145,65200.0
2008-08-07 11:00:00,15.72,15.72,15.7,15.71,85600.0,12.6145,12.6145,12.5985,12.6065,85600.0
2008-08-07 11:10:00,15.71,15.73,15.7,15.7,75200.0,12.6065,12.6226,12.5985,12.5985,75200.0
2008-08-07 11:20:00,15.7,15.7,15.69,15.7,85600.0,12.5985,12.5985,12.5905,12.5985,85600.0
2008-08-07 11:30:00,15.7,15.71,15.69,15.7,48800.0,12.5985,12.6065,12.5905,12.5985,48800.0
2008-08-07 11:40:00,15.7,15.72,15.69,15.71,59200.0,12.5985,12.6145,12.5905,12.6065,59200.0
2008-08-07 11:50:00,15.72,15.72,15.7,15.7,62800.0,12.6145,12.6145,12.5985,12.5985,62800.0
2008-08-07 12:00:00,15.7,15.7,15.68,15.69,84400.0,12.5985,12.5985,12.5824,12.5905,84400.0
2008-08-07 12:10:00,15.69,15.72,15.69,15.71,69200.0,12.5905,12.6145,12.5905,12.6065,69200.0
2008-08-07 12:20:00,15.71,15.71,15.7,15.71,371200.0,12.6065,12.6065,12.5985,12.6065,371200.0
2008-08-07 12:30:00,15.71,15.73,15.7,15.72,418000.0,12.6065,12.6226,12.5985,12.6145,418000.0
2008-08-07 12:40:00,15.72,15.75,15.72,15.74,455600.0,12.6145,12.6386,12.6145,12.6306,455600.0
2008-08-07 12:50:00,15.74,15.74,15.73,15.73,222400.0,12.6306,12.6306,12.6226,12.6226,222400.0
2008-08-07 13:00:00,15.73,15.74,15.72,15.72,71600.0,12.6226,12.6306,12.6145,12.6145,71600.0
2008-08-07 13:10:00,15.72,15.74,15.72,15.73,130800.0,12.6145,12.6306,12.6145,12.6226,130800.0
2008-08-07 13:20:00,15.73,15.74,15.72,15.74,85600.0,12.6226,12.6306,12.6145,12.6306,85600.0
2008-08-07 13:30:00,15.73,15.74,15.73,15.74,161200.0,12.6226,12.6306,12.6226,12.6306,161200.0
2008-08-07 13:40:00,15.74,15.74,15.72,15.73,141600.0,12.6306,12.6306,12.6145,12.6226,141600.0
2008-08-07 13:50:00,15.73,15.73,15.7,15.7,74000.0,12.6226,12.6226,12.5985,12.5985,74000.0
2008-08-07 14:00:00,15.7,15.71,15.69,15.69,95200.0,12.5985,12.6065,12.5905,12.5905,95200.0
2008-08-07 14:10:00,15.69,15.71,15.69,15.7,142400.0,12.5905,12.6065,12.5905,12.5985,142400.0
2008-08-07 14:20:00,15.7,15.71,15.69,15.7,103600.0,12.5985,12.6065,12.5905,12.5985,103600.0
2008-08-07 14:30:00,15.7,15.72,15.7,15.71,74000.0,12.5985,12.6145,12.5985,12.6065,74000.0
2008-08-07 14:40:00,15.71,15.71,15.67,15.68,93200.0,12.6065,12.6065,12.5744,12.5824,93200.0
2008-08-07 14:50:00,15.68,15.7,15.66,15.66,155600.0,12.5824,12.5985,12.5664,12.5664,155600.0
2008-08-07 15:00:00,15.66,15.68,15.63,15.65,244000.0,12.5664,12.5824,12.5423,12.5584,244000.0
2008-08-07 15:10:00,15.65,15.65,15.63,15.64,156800.0,12.5584,12.5584,12.5423,12.5503,156800.0
2008-08-07 15:20:00,15.64,15.65,15.63,15.63,432000.0,12.5503,12.5584,12.5423,12.5423,432000.0
2008-08-07 15:30:00,15.63,15.63,15.56,15.57,314800.0,12.5423,12.5423,12.4861,12.4942,314800.0
2008-08-07 15:40:00,15.56,15.58,15.56,15.56,299600.0,12.4861,12.5022,12.4861,12.4861,299600.0
2008-08-07 15:50:00,15.56,15.59,15.56,15.58,253600.0,12.4861,12.5102,12.4861,12.5022,253600.0
2008-08-07 16:00:00,15.59,15.59,15.59,15.59,800.0,12.5102,12.5102,12.5102,12.5102,800.0
2008-08-07 16:10:00,15.59,15.59,15.59,15.59,0.0,12.5102,12.5102,12.5102,12.5102,0.0
2008-08-08 09:30:00,15.53,15.56,15.5,15.56,128000.0,12.4621,12.4861,12.438,12.4861,128000.0
2008-08-08 09:40:00,15.56,15.57,15.54,15.57,60000.0,12.4861,12.4942,12.4701,12.4942,60000.0
2008-08-08 09:50:00,15.57,15.6,15.56,15.59,98800.0,12.4942,12.5182,12.4861,12.5102,98800.0
2008-08-08 10:00:00,15.59,15.66,15.59,15.66,88400.0,12.5102,12.5664,12.5102,12.5664,88400.0
2008-08-08 10:10:00,15.67,15.71,15.66,15.7,233200.0,12.5744,12.6065,12.5664,12.5985,233200.0
2008-08-08 10:20:00,15.7,15.75,15.7,15.74,129200.0,12.5985,12.6386,12.5985,12.6306,129200.0
2008-08-08 10:30:00,15.74,15.74,15.71,15.72,70400.0,12.6306,12.6306,12.6065,12.6145,70400.0
2008-08-08 10:40:00,15.72,15.73,15.72,15.73,225600.0,12.6145,12.6226,12.6145,12.6226,225600.0
2008-08-08 10:50:00,15.73,15.74,15.72,15.73,72000.0,12.6226,12.6306,12.6145,12.6226,72000.0
2008-08-08 11:00:00,15.73,15.73,15.72,15.72,82800.0,12.6226,12.6226,12.6145,12.6145,82800.0
2008-08-08 11:10:00,15.72,15.74,15.72,15.74,53600.0,12.6145,12.6306,12.6145,12.6306,53600.0
2008-08-08 11:20:00,15.73,15.74,15.72,15.72,266000.0,12.6226,12.6306,12.6145,12.6145,266000.0
2008-08-08 11:30:00,15.72,15.76,15.72,15.74,97600.0,12.6145,12.6466,12.6145,12.6306,97600.0
2008-08-08 11:40:00,15.74,15.74,15.73,15.74,123600.0,12.6306,12.6306,12.6226,12.6306,123600.0
2008-08-08 11:50:00,15.74,15.76,15.74,15.75,32000.0,12.6306,12.6466,12.6306,12.6386,32000.0
2008-08-08 12:00:00,15.75,15.76,15.74,15.75,40400.0,12.6386,12.6466,12.6306,12.6386,40400.0
2008-08-08 12:10:00,15.75,15.8,15.75,15.8,52800.0,12.6386,12.6787,12.6386,12.6787,52800.0
2008-08-08 12:20:00,15.8,15.81,15.79,15.81,60800.0,12.6787,12.6868,12.6707,12.6868,60800.0
2008-08-08 12:30:00,15.8,15.81,15.79,15.79,23200.0,12.6787,12.6868,12.6707,12.6707,23200.0
2008-08-08 12:40:00,15.79,15.8,15.79,15.79,33200.0,12.6707,12.6787,12.6707,12.6707,33200.0
2008-08-08 12:50:00,15.79,15.8,15.79,15.79,24000.0,12.6707,12.6787,12.6707,12.6707,24000.0
2008-08-08 13:00:00,15.79,15.81,15.79,15.8,22000.0,12.6707,12.6868,12.6707,12.6787,22000.0
2008-08-08 13:10:00,15.79,15.8,15.79,15.79,22800.0,12.6707,12.6787,12.6707,12.6707,22800.0
2008-08-08 13:20:00,15.8,15.83,15.8,15.83,28800.0,12.6787,12.7028,12.6787,12.7028,28800.0
2008-08-08 13:30:00,15.82,15.85,15.82,15.84,42400.0,12.6948,12.7189,12.6948,12.7108,42400.0
2008-08-08 13:40:00,15.84,15.86,15.83,15.84,40800.0,12.7108,12.7269,12.7028,12.7108,40800.0
2008-08-08 13:50:00,15.85,15.85,15.84,15.84,14400.0,12.7189,12.7189,12.7108,12.7108,14400.0
2008-08-08 14:00:00,15.83,15.85,15.83,15.85,33200.0,12.7028,12.7189,12.7028,12.7189,33200.0
2008-08-08 14:10:00,15.85,15.85,15.83,15.84,31600.0,12.7189,12.7189,12.7028,12.7108,31600.0
2008-08-08 14:20:00,15.85,15.86,15.84,15.85,22400.0,12.7189,12.7269,12.7108,12.7189,22400.0
2008-08-08 14:30:00,15.85,15.86,15.84,15.85,20000.0,12.7189,12.7269,12.7108,12.7189,20000.0
2008-08-08 14:40:00,15.85,15.86,15.84,15.84,98800.0,12.7189,12.7269,12.7108,12.7108,98800.0
2008-08-08 14:50:00,15.84,15.85,15.83,15.83,40400.0,12.7108,12.7189,12.7028,12.7028,40400.0
2008-08-08 15:00:00,15.84,15.85,15.84,15.84,31200.0,12.7108,12.7189,12.7108,12.7108,31200.0
2008-08-08 15:10:00,15.84,15.85,15.82,15.82,27600.0,12.7108,12.7189,12.6948,12.6948,27600.0
2008-08-08 15:20:00,15.83,15.84,15.82,15.84,53200.0,12.7028,12.7108,12.6948,12.7108,53200.0
2008-08-08 15:30:00,15.83,15.87,15.83,15.86,45200.0,12.7028,12.7349,12.7028,12.7269,45200.0
2008-08-08 15:40:00,15.86,15.87,15.85,15.86,99200.0,12.7269,12.7349,12.7189,12.7269,99200.0
2008-08-08 15:50:00,15.87,15.88,15.84,15.85,65200.0,12.7349,12.7429,12.7108,12.7189,65200.0
2008-08-08 16:00:00,15.85,15.85,15.85,15.85,2400.0,12.7189,12.7189,12.7189,12.7189,2400.0
2008-08-08 16:10:00,15.85,15.85,15.85,15.85,0.0,12.7189,12.7189,12.7189,12.7189,0.0
2008-08-11 09:30:00,15.85,15.85,15.81,15.81,63200.0,12.7189,12.7189,12.6868,12.6868,63200.0
2008-08-11 09:40:00,15.81,15.85,15.81,15.85,97200.0,12.6868,12.7189,12.6868,12.7189,97200.0
2008-08-11 09:50:00,15.85,15.87,15.84,15.87,31200.0,12.7189,12.7349,12.7108,12.7349,31200.0
2008-08-11 10:00:00,15.87,15.87,15.86,15.86,82400.0,12.7349,12.7349,12.7269,12.7269,82400.0
2008-08-11 10:10:00,15.86,15.88,15.86,15.88,31200.0,12.7269,12.7429,12.7269,12.7429,31200.0
2008-08-11 10:20:00,15.87,15.88,15.86,15.86,74400.0,12.7349,12.7429,12.7269,12.7269,74400.0
2008-08-11 10:30:00,15.86,15.87,15.86,15.87,16400.0,12.7269,12.7349,12.7269,12.7349,16400.0
2008-08-11 10:40:00,15.86,15.88,15.86,15.87,41200.0,12.7269,12.7429,12.7269,12.7349,41200.0
2008-08-11 10:50:00,15.87,15.88,15.86,15.86,58000.0,12.7349,12.7429,12.7269,12.7269,58000.0
2008-08-11 11:00:00,15.86,15.89,15.86,15.88,50400.0,12.7269,12.751,12.7269,12.7429,50400.0
2008-08-11 11:10:00,15.89,15.89,15.88,15.88,83600.0,12.751,12.751,12.7429,12.7429,83600.0
2008-08-11 11:20:00,15.88,15.89,15.88,15.89,68800.0,12.7429,12.751,12.7429,12.751,68800.0
2008-08-11 11:30:00,15.89,15.91,15.88,15.9,92400.0,12.751,12.767,12.7429,12.759,92400.0
2008-08-11 11:40:00,15.9,15.91,15.9,15.9,68800.0,12.759,12.767,12.759,12.759,68800.0
2008-08-11 11:50:00,15.9,15.92,15.9,15.91,140400.0,12.759,12.775,12.759,12.767,140400.0
2008-08-11 12:00:00,15.91,15.92,15.91,15.91,106000.0,12.767,12.775,12.767,12.767,106000.0
2008-08-11 12:10:00,15.91,15.93,15.91,15.93,56000.0,12.767,12.7831,12.767,12.7831,56000.0
2008-08-11 12:20:00,15.93,15.96,15.93,15.95,88000.0,12.7831,12.8071,12.7831,12.7991,88000.0
2008-08-11 12:30:00,15.95,15.96,15.95,15.95,85600.0,12.7991,12.8071,12.7991,12.7991,85600.0
2008-08-11 12:40:00,15.95,15.96,15.94,15.94,94400.0,12.7991,12.8071,12.7911,12.7911,94400.0
2008-08-11 12:50:00,15.94,15.95,15.94,15.94,52800.0,12.7911,12.7991,12.7911,12.7911,52800.0
2008-08-11 13:00:00,15.93,15.94,15.93,15.94,34800.0,12.7831,12.7911,12.7831,12.7911,34800.0
2008-08-11 13:10:00,15.94,15.94,15.93,15.94,47200.0,12.7911,12.7911,12.7831,12.7911,47200.0
2008-08-11 13:20:00,15.94,15.96,15.94,15.96,48400.0,12.7911,12.8071,12.7911,12.8071,48400.0
2008-08-11 13:30:00,15.96,15.98,15.96,15.97,50400.0,12.8071,12.8232,12.8071,12.8152,50400.0
2008-08-11 13:40:00,15.97,15.97,15.96,15.97,42400.0,12.8152,12.8152,12.8071,12.8152,42400.0
2008-08-11 13:50:00,15.96,15.97,15.95,15.95,86000.0,12.8071,12.8152,12.7991,12.7991,86000.0
2008-08-11 14:00:00,15.95,15.96,15.94,15.95,64400.0,12.7991,12.8071,12.7911,12.7991,64400.0
2008-08-11 14:10:00,15.95,15.95,15.92,15.93,181200.0,12.7991,12.7991,12.775,12.7831,181200.0
2008-08-11 14:20:00,15.93,15.93,15.9,15.92,147600.0,12.7831,12.7831,12.759,12.775,147600.0
2008-08-11 14:30:00,15.92,15.92,15.88,15.9,82400.0,12.775,12.775,12.7429,12.759,82400.0
2008-08-11 14:40:00,15.9,15.91,15.88,15.9,171600.0,12.759,12.767,12.7429,12.759,171600.0
2008-08-11 14:50:00,15.9,15.9,15.88,15.89,150800.0,12.759,12.759,12.7429,12.751,150800.0
2008-08-11 15:00:00,15.9,15.94,15.89,15.93,132400.0,12.759,12.7911,12.751,12.7831,132400.0
2008-08-11 15:10:00,15.92,15.93,15.9,15.9,74800.0,12.775,12.7831,12.759,12.759,74800.0
2008-08-11 15:20:00,15.91,15.92,15.88,15.88,72000.0,12.767,12.775,12.7429,12.7429,72000.0
2008-08-11 15:30:00,15.88,15.88,15.85,15.86,84800.0,12.7429,12.7429,12.7189,12.7269,84800.0
2008-08-11 15:40:00,15.86,15.89,15.86,15.89,120000.0,12.7269,12.751,12.7269,12.751,120000.0
2008-08-11 15:50:00,15.9,15.92,15.9,15.92,100800.0,12.759,12.775,12.759,12.775,100800.0
2008-08-11 16:00:00,15.94,15.94,15.92,15.93,853200.0,12.7911,12.7911,12.775,12.7831,853200.0
2008-08-11 16:10:00,15.93,15.93,15.93,15.93,0.0,12.7831,12.7831,12.7831,12.7831,0.0
2008-08-12 09:30:00,15.93,15.93,15.88,15.88,57600.0,12.7831,12.7831,12.7429,12.7429,57600.0
2008-08-12 09:40:00,15.88,15.92,15.88,15.9,124400.0,12.7429,12.775,12.7429,12.759,124400.0
2008-08-12 09:50:00,15.9,15.91,15.88,15.9,53200.0,12.759,12.767,12.7429,12.759,53200.0
2008-08-12 10:00:00,15.91,15.93,15.89,15.92,76800.0,12.767,12.7831,12.751,12.775,76800.0
2008-08-12 10:10:00,15.92,15.94,15.91,15.94,85600.0,12.775,12.7911,12.767,12.7911,85600.0
2008-08-12 10:20:00,15.93,15.93,15.89,15.89,32800.0,12.7831,12.7831,12.751,12.751,32800.0
2008-08-12 10:30:00,15.89,15.89,15.88,15.89,69600.0,12.751,12.751,12.7429,12.751,69600.0
2008-08-12 10:40:00,15.89,15.91,15.89,15.9,87200.0,12.751,12.767,12.751,12.759,87200.0
2008-08-12 10:50:00,15.9,15.91,15.88,15.9,102000.0,12.759,12.767,12.7429,12.759,102000.0
2008-08-12 11:00:00,15.9,15.91,15.89,15.91,142800.0,12.759,12.767,12.751,12.767,142800.0
2008-08-12 11:10:00,15.91,15.91,15.9,15.91,104400.0,12.767,12.767,12.759,12.767,104400.0
2008-08-12 11:20:00,15.9,15.93,15.9,15.93,135200.0,12.759,12.7831,12.759,12.7831,135200.0
2008-08-12 11:30:00,15.93,15.93,15.92,15.92,122000.0,12.7831,12.7831,12.775,12.775,122000.0
2008-08-12 11:40:00,15.91,15.94,15.91,15.93,74400.0,12.767,12.7911,12.767,12.7831,74400.0
2008-08-12 11:50:00,15.93,15.93,15.91,15.91,59200.0,12.7831,12.7831,12.767,12.767,59200.0
2008-08-12 12:00:00,15.92,15.93,15.91,15.92,27200.0,12.775,12.7831,12.767,12.775,27200.0
2008-08-12 12:10:00,15.91,15.92,15.91,15.91,128000.0,12.767,12.775,12.767,12.767,128000.0
2008-08-12 12:20:00,15.91,15.93,15.91,15.92,45200.0,12.767,12.7831,12.767,12.775,45200.0
2008-08-12 12:30:00,15.92,15.93,15.9,15.9,58400.0,12.775,12.7831,12.759,12.759,58400.0
2008-08-12 12:40:00,15.9,15.91,15.9,15.9,43200.0,12.759,12.767,12.759,12.759,43200.0
2008-08-12 12:50:00,15.9,15.92,15.9,15.91,64400.0,12.759,12.775,12.759,12.767,64400.0
2008-08-12 13:00:00,15.92,15.93,15.91,15.91,62800.0,12.775,12.7831,12.767,12.767,62800.0
2008-08-12 13:10:00,15.91,15.91,15.9,15.91,55600.0,12.767,12.767,12.759,12.767,55600.0
2008-08-12 13:20:00,15.91,15.91,15.89,15.9,47200.0,12.767,12.767,12.751,12.759,47200.0
2008-08-12 13:30:00,15.9,15.9,15.88,15.9,38400.0,12.759,12.759,12.7429,12.759,38400.0
2008-08-12 13:40:00,15.9,15.92,15.9,15.92,48000.0,12.759,12.775,12.759,12.775,48000.0
2008-08-12 13:50:00,15.92,15.92,15.9,15.9,72800.0,12.775,12.775,12.759,12.759,72800.0
2008-08-12 14:00:00,15.91,15.92,15.9,15.9,118800.0,12.767,12.775,12.759,12.759,118800.0
2008-08-12 14:10:00,15.9,15.91,15.9,15.91,17200.0,12.759,12.767,12.759,12.767,17200.0
2008-08-12 14:20:00,15.9,15.94,15.9,15.93,74800.0,12.759,12.7911,12.759,12.7831,74800.0
2008-08-12 14:30:00,15.93,15.93,15.92,15.92,23200.0,12.7831,12.7831,12.775,12.775,23200.0
2008-08-12 14:40:00,15.92,15.92,15.91,15.92,20000.0,12.775,12.775,12.767,12.775,20000.0
2008-08-12 14:50:00,15.92,15.93,15.89,15.89,27200.0,12.775,12.7831,12.751,12.751,27200.0
2008-08-12 15:00:00,15.89,15.89,15.87,15.88,90800.0,12.751,12.751,12.7349,12.7429,90800.0
2008-08-12 15:10:00,15.88,15.88,15.85,15.87,135200.0,12.7429,12.7429,12.7189,12.7349,135200.0
2008-08-12 15:20:00,15.86,15.88,15.85,15.86,83600.0,12.7269,12.7429,12.7189,12.7269,83600.0
2008-08-12 15:30:00,15.86,15.87,15.82,15.82,71200.0,12.7269,12.7349,12.6948,12.6948,71200.0
2008-08-12 15:40:00,15.82,15.85,15.82,15.85,128800.0,12.6948,12.7189,12.6948,12.7189,128800.0
2008-08-12 15:50:00,15.85,15.86,15.84,15.85,218800.0,12.7189,12.7269,12.7108,12.7189,218800.0
2008-08-12 16:00:00,15.85,15.9,15.85,15.9,6000.0,12.7189,12.759,12.7189,12.759,6000.0
2008-08-12 16:10:00,15.9,15.9,15.9,15.9,0.0,12.759,12.759,12.759,12.759,0.0
2008-08-13 09:30:00,15.83,15.86,15.8,15.83,58000.0,12.7028,12.7269,12.6787,12.7028,58000.0
2008-08-13 09:40:00,15.83,15.83,15.8,15.82,81200.0,12.7028,12.7028,12.6787,12.6948,81200.0
2008-08-13 09:50:00,15.82,15.83,15.81,15.82,40000.0,12.6948,12.7028,12.6868,12.6948,40000.0
2008-08-13 10:00:00,15.82,15.85,15.81,15.83,63600.0,12.6948,12.7189,12.6868,12.7028,63600.0
2008-08-13 10:10:00,15.82,15.82,15.79,15.8,47200.0,12.6948,12.6948,12.6707,12.6787,47200.0
2008-08-13 10:20:00,15.81,15.82,15.79,15.8,218400.0,12.6868,12.6948,12.6707,12.6787,218400.0
2008-08-13 10:30:00,15.8,15.81,15.78,15.8,303600.0,12.6787,12.6868,12.6627,12.6787,303600.0
2008-08-13 10:40:00,15.8,15.81,15.8,15.81,147600.0,12.6787,12.6868,12.6787,12.6868,147600.0
2008-08-13 10:50:00,15.81,15.83,15.8,15.83,42800.0,12.6868,12.7028,12.6787,12.7028,42800.0
2008-08-13 11:00:00,15.83,15.83,15.79,15.79,74800.0,12.7028,12.7028,12.6707,12.6707,74800.0
2008-08-13 11:10:00,15.79,15.81,15.79,15.81,81200.0,12.6707,12.6868,12.6707,12.6868,81200.0
2008-08-13 11:20:00,15.81,15.81,15.8,15.81,112800.0,12.6868,12.6868,12.6787,12.6868,112800.0
2008-08-13 11:30:00,15.81,15.81,15.8,15.8,92000.0,12.6868,12.6868,12.6787,12.6787,92000.0
2008-08-13 11:40:00,15.8,15.8,15.77,15.79,100400.0,12.6787,12.6787,12.6547,12.6707,100400.0
2008-08-13 11:50:00,15.79,15.8,15.78,15.8,53200.0,12.6707,12.6787,12.6627,12.6787,53200.0
2008-08-13 12:00:00,15.79,15.81,15.78,15.78,125200.0,12.6707,12.6868,12.6627,12.6627,125200.0
2008-08-13 12:10:00,15.78,15.8,15.78,15.8,68000.0,12.6627,12.6787,12.6627,12.6787,68000.0
2008-08-13 12:20:00,15.8,15.81,15.8,15.81,46000.0,12.6787,12.6868,12.6787,12.6868,46000.0
2008-08-13 12:30:00,15.81,15.81,15.8,15.81,63600.0,12.6868,12.6868,12.6787,12.6868,63600.0
2008-08-13 12:40:00,15.81,15.81,15.8,15.8,72400.0,12.6868,12.6868,12.6787,12.6787,72400.0
2008-08-13 12:50:00,15.8,15.83,15.79,15.82,68800.0,12.6787,12.7028,12.6707,12.6948,68800.0
2008-08-13 13:00:00,15.82,15.83,15.82,15.82,88400.0,12.6948,12.7028,12.6948,12.6948,88400.0
2008-08-13 13:10:00,15.82,15.82,15.81,15.82,31600.0,12.6948,12.6948,12.6868,12.6948,31600.0
2008-08-13 13:20:00,15.82,15.85,15.81,15.85,70800.0,12.6948,12.7189,12.6868,12.7189,70800.0
2008-08-13 13:30:00,15.84,15.88,15.84,15.88,126400.0,12.7108,12.7429,12.7108,12.7429,126400.0
2008-08-13 13:40:00,15.89,15.9,15.87,15.87,72800.0,12.751,12.759,12.7349,12.7349,72800.0
2008-08-13 13:50:00,15.87,15.92,15.87,15.91,60000.0,12.7349,12.775,12.7349,12.767,60000.0
2008-08-13 14:00:00,15.9,15.92,15.9,15.91,80800.0,12.759,12.775,12.759,12.767,80800.0
2008-08-13 14:10:00,15.91,15.91,15.88,15.89,108800.0,12.767,12.767,12.7429,12.751,108800.0
2008-08-13 14:20:00,15.89,15.89,15.87,15.88,88000.0,12.751,12.751,12.7349,12.7429,88000.0
2008-08-13 14:30:00,15.87,15.9,15.87,15.9,111600.0,12.7349,12.759,12.7349,12.759,111600.0
2008-08-13 14:40:00,15.9,15.95,15.9,15.94,146800.0,12.759,12.7991,12.759,12.7911,146800.0
2008-08-13 14:50:00,15.94,15.97,15.92,15.96,129600.0,12.7911,12.8152,12.775,12.8071,129600.0
2008-08-13 15:00:00,15.96,15.97,15.94,15.94,53600.0,12.8071,12.8152,12.7911,12.7911,53600.0
2008-08-13 15:10:00,15.94,15.97,15.94,15.95,74400.0,12.7911,12.8152,12.7911,12.7991,74400.0
2008-08-13 15:20:00,15.94,15.95,15.91,15.92,69200.0,12.7911,12.7991,12.767,12.775,69200.0
2008-08-13 15:30:00,15.92,15.92,15.88,15.9,136800.0,12.775,12.775,12.7429,12.759,136800.0
2008-08-13 15:40:00,15.9,15.91,15.86,15.87,272000.0,12.759,12.767,12.7269,12.7349,272000.0
2008-08-13 15:50:00,15.86,15.91,15.85,15.91,161200.0,12.7269,12.767,12.7189,12.767,161200.0
2008-08-13 16:00:00,15.9,15.91,15.9,15.91,2800.0,12.759,12.767,12.759,12.767,2800.0
2008-08-13 16:10:00,15.91,15.91,15.91,15.91,0.0,12.767,12.767,12.767,12.767,0.0
2008-08-14 09:30:00,15.81,15.81,15.77,15.81,81200.0,12.6868,12.6868,12.6547,12.6868,81200.0
2008-08-14 09:40:00,15.81,15.83,15.79,15.8,67200.0,12.6868,12.7028,12.6707,12.6787,67200.0
2008-08-14 09:50:00,15.8,15.86,15.79,15.85,116800.0,12.6787,12.7269,12.6707,12.7189,116800.0
2008-08-14 10:00:00,15.86,15.86,15.83,15.83,80800.0,12.7269,12.7269,12.7028,12.7028,80800.0
2008-08-14 10:10:00,15.83,15.87,15.83,15.87,90000.0,12.7028,12.7349,12.7028,12.7349,90000.0
2008-08-14 10:20:00,15.86,15.89,15.86,15.89,118800.0,12.7269,12.751,12.7269,12.751,118800.0
2008-08-14 10:30:00,15.89,15.92,15.88,15.91,186800.0,12.751,12.775,12.7429,12.767,186800.0
2008-08-14 10:40:00,15.91,15.96,15.91,15.95,216800.0,12.767,12.8071,12.767,12.7991,216800.0
2008-08-14 10:50:00,15.95,15.97,15.94,15.95,114000.0,12.7991,12.8152,12.7911,12.7991,114000.0
2008-08-14 11:00:00,15.95,15.97,15.93,15.97,135600.0,12.7991,12.8152,12.7831,12.8152,135600.0
2008-08-14 11:10:00,15.97,15.99,15.96,15.99,81200.0,12.8152,12.8312,12.8071,12.8312,81200.0
2008-08-14 11:20:00,15.99,15.99,15.96,15.96,92000.0,12.8312,12.8312,12.8071,12.8071,92000.0
2008-08-14 11:30:00,15.96,15.97,15.96,15.97,67200.0,12.8071,12.8152,12.8071,12.8152,67200.0
2008-08-14 11:40:00,15.97,15.97,15.95,15.95,47200.0,12.8152,12.8152,12.7991,12.7991,47200.0
2008-08-14 11:50:00,15.95,15.97,15.94,15.97,81600.0,12.7991,12.8152,12.7911,12.8152,81600.0
2008-08-14 12:00:00,15.96,15.97,15.95,15.95,122400.0,12.8071,12.8152,12.7991,12.7991,122400.0
2008-08-14 12:10:00,15.96,15.97,15.95,15.97,143200.0,12.8071,12.8152,12.7991,12.8152,143200.0
2008-08-14 12:20:00,15.96,15.96,15.94,15.94,116400.0,12.8071,12.8071,12.7911,12.7911,116400.0
2008-08-14 12:30:00,15.94,15.95,15.94,15.94,92800.0,12.7911,12.7991,12.7911,12.7911,92800.0
2008-08-14 12:40:00,15.94,16.0,15.94,15.99,190000.0,12.7911,12.8392,12.7911,12.8312,190000.0
2008-08-14 12:50:00,15.99,16.0,15.99,15.99,42000.0,12.8312,12.8392,12.8312,12.8312,42000.0
2008-08-14 13:00:00,15.98,15.99,15.97,15.98,19600.0,12.8232,12.8312,12.8152,12.8232,19600.0
2008-08-14 13:10:00,15.98,16.0,15.98,15.98,60000.0,12.8232,12.8392,12.8232,12.8232,60000.0
2008-08-14 13:20:00,15.98,15.99,15.97,15.97,52800.0,12.8232,12.8312,12.8152,12.8152,52800.0
2008-08-14 13:30:00,15.97,15.97,15.95,15.96,88400.0,12.8152,12.8152,12.7991,12.8071,88400.0
2008-08-14 13:40:00,15.96,15.97,15.94,15.95,44800.0,12.8071,12.8152,12.7911,12.7991,44800.0
2008-08-14 13:50:00,15.95,15.96,15.94,15.96,35200.0,12.7991,12.8071,12.7911,12.8071,35200.0
2008-08-14 14:00:00,15.97,15.98,15.96,15.98,84400.0,12.8152,12.8232,12.8071,12.8232,84400.0
2008-08-14 14:10:00,15.98,15.99,15.97,15.99,151600.0,12.8232,12.8312,12.8152,12.8312,151600.0
2008-08-14 14:20:00,15.99,15.99,15.96,15.97,52800.0,12.8312,12.8312,12.8071,12.8152,52800.0
2008-08-14 14:30:00,15.97,15.97,15.95,15.96,20800.0,12.8152,12.8152,12.7991,12.8071,20800.0
2008-08-14 14:40:00,15.95,15.97,15.92,15.93,54800.0,12.7991,12.8152,12.775,12.7831,54800.0
2008-08-14 14:50:00,15.93,15.95,15.93,15.94,20800.0,12.7831,12.7991,12.7831,12.7911,20800.0
2008-08-14 15:00:00,15.93,15.94,15.91,15.93,176400.0,12.7831,12.7911,12.767,12.7831,176400.0
2008-08-14 15:10:00,15.93,15.95,15.92,15.94,83600.0,12.7831,12.7991,12.775,12.7911,83600.0
2008-08-14 15:20:00,15.94,15.94,15.92,15.92,75200.0,12.7911,12.7911,12.775,12.775,75200.0
2008-08-14 15:30:00,15.93,15.96,15.92,15.95,174400.0,12.7831,12.8071,12.775,12.7991,174400.0
2008-08-14 15:40:00,15.95,15.96,15.94,15.95,144400.0,12.7991,12.8071,12.7911,12.7991,144400.0
2008-08-14 15:50:00,15.95,15.95,15.93,15.95,94800.0,12.7991,12.7991,12.7831,12.7991,94800.0
2008-08-14 16:00:00,15.95,15.95,15.95,15.95,800.0,12.7991,12.7991,12.7991,12.7991,800.0
2008-08-14 16:10:00,15.95,15.95,15.95,15.95,0.0,12.7991,12.7991,12.7991,12.7991,0.0
2008-08-15 09:30:00,15.97,15.99,15.96,15.96,89200.0,12.8152,12.8312,12.8071,12.8071,89200.0
2008-08-15 09:40:00,15.97,15.99,15.96,15.98,69600.0,12.8152,12.8312,12.8071,12.8232,69600.0
2008-08-15 09:50:00,15.97,15.97,15.94,15.96,86000.0,12.8152,12.8152,12.7911,12.8071,86000.0
2008-08-15 10:00:00,15.96,15.96,15.88,15.9,94000.0,12.8071,12.8071,12.7429,12.759,94000.0
2008-08-15 10:10:00,15.9,15.91,15.89,15.89,59600.0,12.759,12.767,12.751,12.751,59600.0
2008-08-15 10:20:00,15.9,15.93,15.88,15.92,71200.0,12.759,12.7831,12.7429,12.775,71200.0
2008-08-15 10:30:00,15.92,15.94,15.92,15.93,69600.0,12.775,12.7911,12.775,12.7831,69600.0
2008-08-15 10:40:00,15.93,15.95,15.93,15.94,52800.0,12.7831,12.7991,12.7831,12.7911,52800.0
2008-08-15 10:50:00,15.95,15.97,15.95,15.97,107600.0,12.7991,12.8152,12.7991,12.8152,107600.0
2008-08-15 11:00:00,15.97,15.97,15.95,15.95,60400.0,12.8152,12.8152,12.7991,12.7991,60400.0
2008-08-15 11:10:00,15.95,15.98,15.94,15.97,90800.0,12.7991,12.8232,12.7911,12.8152,90800.0
2008-08-15 11:20:00,15.97,15.97,15.95,15.97,35200.0,12.8152,12.8152,12.7991,12.8152,35200.0
2008-08-15 11:30:00,15.97,15.99,15.97,15.97,90000.0,12.8152,12.8312,12.8152,12.8152,90000.0
2008-08-15 11:40:00,15.97,15.97,15.94,15.95,80800.0,12.8152,12.8152,12.7911,12.7991,80800.0
2008-08-15 11:50:00,15.95,15.95,15.93,15.93,273200.0,12.7991,12.7991,12.7831,12.7831,273200.0
2008-08-15 12:00:00,15.93,15.95,15.93,15.93,58800.0,12.7831,12.7991,12.7831,12.7831,58800.0
2008-08-15 12:10:00,15.93,15.94,15.92,15.94,71600.0,12.7831,12.7911,12.775,12.7911,71600.0
2008-08-15 12:20:00,15.94,15.95,15.93,15.94,63600.0,12.7911,12.7991,12.7831,12.7911,63600.0
2008-08-15 12:30:00,15.94,15.96,15.94,15.96,68400.0,12.7911,12.8071,12.7911,12.8071,68400.0
2008-08-15 12:40:00,15.95,15.96,15.95,15.96,56000.0,12.7991,12.8071,12.7991,12.8071,56000.0
2008-08-15 12:50:00,15.96,15.96,15.95,15.95,54400.0,12.8071,12.8071,12.7991,12.7991,54400.0
2008-08-15 13:00:00,15.95,15.96,15.95,15.96,55600.0,12.7991,12.8071,12.7991,12.8071,55600.0
2008-08-15 13:10:00,15.96,15.96,15.95,15.95,47600.0,12.8071,12.8071,12.7991,12.7991,47600.0
2008-08-15 13:20:00,15.95,15.95,15.94,15.94,28400.0,12.7991,12.7991,12.7911,12.7911,28400.0
2008-08-15 13:30:00,15.94,15.95,15.94,15.94,42000.0,12.7911,12.7991,12.7911,12.7911,42000.0
2008-08-15 13:40:00,15.94,15.94,15.92,15.93,57200.0,12.7911,12.7911,12.775,12.7831,57200.0
2008-08-15 13:50:00,15.93,15.93,15.92,15.93,30000.0,12.7831,12.7831,12.775,12.7831,30000.0
2008-08-15 14:00:00,15.93,15.93,15.92,15.92,31600.0,12.7831,12.7831,12.775,12.775,31600.0
2008-08-15 14:10:00,15.91,15.92,15.91,15.92,32400.0,12.767,12.775,12.767,12.775,32400.0
2008-08-15 14:20:00,15.92,15.93,15.92,15.93,35200.0,12.775,12.7831,12.775,12.7831,35200.0
2008-08-15 14:30:00,15.93,15.93,15.92,15.92,48800.0,12.7831,12.7831,12.775,12.775,48800.0
2008-08-15 14:40:00,15.92,15.94,15.92,15.93,22000.0,12.775,12.7911,12.775,12.7831,22000.0
2008-08-15 14:50:00,15.93,15.95,15.93,15.94,27200.0,12.7831,12.7991,12.7831,12.7911,27200.0
2008-08-15 15:00:00,15.95,15.96,15.94,15.95,46000.0,12.7991,12.8071,12.7911,12.7991,46000.0
2008-08-15 15:10:00,15.95,15.95,15.94,15.95,25600.0,12.7991,12.7991,12.7911,12.7991,25600.0
2008-08-15 15:20:00,15.94,15.97,15.94,15.96,32400.0,12.7911,12.8152,12.7911,12.8071,32400.0
2008-08-15 15:30:00,15.96,15.96,15.95,15.96,44400.0,12.8071,12.8071,12.7991,12.8071,44400.0
2008-08-15 15:40:00,15.96,15.96,15.94,15.95,35600.0,12.8071,12.8071,12.7911,12.7991,35600.0
2008-08-15 15:50:00,15.95,15.96,15.94,15.95,78800.0,12.7991,12.8071,12.7911,12.7991,78800.0
2008-08-15 16:00:00,15.95,15.95,15.95,15.95,800.0,12.7991,12.7991,12.7991,12.7991,800.0
2008-08-15 16:10:00,15.96,15.96,15.96,15.96,800.0,12.8071,12.8071,12.8071,12.8071,800.0
2008-08-18 09:30:00,16.03,16.03,15.98,15.99,80400.0,12.8633,12.8633,12.8232,12.8312,80400.0
2008-08-18 09:40:00,15.99,15.99,15.95,15.95,75200.0,12.8312,12.8312,12.7991,12.7991,75200.0
2008-08-18 09:50:00,15.95,15.96,15.93,15.94,158000.0,12.7991,12.8071,12.7831,12.7911,158000.0
2008-08-18 10:00:00,15.94,15.95,15.93,15.93,185200.0,12.7911,12.7991,12.7831,12.7831,185200.0
2008-08-18 10:10:00,15.92,15.94,15.91,15.91,215600.0,12.775,12.7911,12.767,12.767,215600.0
2008-08-18 10:20:00,15.91,15.93,15.9,15.93,149600.0,12.767,12.7831,12.759,12.7831,149600.0
2008-08-18 10:30:00,15.93,15.93,15.91,15.92,178800.0,12.7831,12.7831,12.767,12.775,178800.0
2008-08-18 10:40:00,15.92,15.93,15.91,15.91,90800.0,12.775,12.7831,12.767,12.767,90800.0
2008-08-18 10:50:00,15.91,15.94,15.91,15.93,78000.0,12.767,12.7911,12.767,12.7831,78000.0
2008-08-18 11:00:00,15.93,15.93,15.9,15.92,282000.0,12.7831,12.7831,12.759,12.775,282000.0
2008-08-18 11:10:00,15.92,15.93,15.9,15.92,106400.0,12.775,12.7831,12.759,12.775,106400.0
2008-08-18 11:20:00,15.92,15.92,15.9,15.91,126000.0,12.775,12.775,12.759,12.767,126000.0
2008-08-18 11:30:00,15.91,15.93,15.91,15.92,57200.0,12.767,12.7831,12.767,12.775,57200.0
2008-08-18 11:40:00,15.92,15.92,15.91,15.92,60800.0,12.775,12.775,12.767,12.775,60800.0
2008-08-18 11:50:00,15.91,15.92,15.87,15.87,95200.0,12.767,12.775,12.7349,12.7349,95200.0
2008-08-18 12:00:00,15.87,15.87,15.84,15.85,179200.0,12.7349,12.7349,12.7108,12.7189,179200.0
2008-08-18 12:10:00,15.85,15.85,15.84,15.85,152400.0,12.7189,12.7189,12.7108,12.7189,152400.0
2008-08-18 12:20:00,15.84,15.85,15.84,15.85,136000.0,12.7108,12.7189,12.7108,12.7189,136000.0
2008-08-18 12:30:00,15.85,15.86,15.84,15.84,75200.0,12.7189,12.7269,12.7108,12.7108,75200.0
2008-08-18 12:40:00,15.84,15.84,15.8,15.81,290400.0,12.7108,12.7108,12.6787,12.6868,290400.0
2008-08-18 12:50:00,15.81,15.81,15.79,15.8,183200.0,12.6868,12.6868,12.6707,12.6787,183200.0
2008-08-18 13:00:00,15.8,15.82,15.8,15.81,107600.0,12.6787,12.6948,12.6787,12.6868,107600.0
2008-08-18 13:10:00,15.81,15.82,15.8,15.81,167200.0,12.6868,12.6948,12.6787,12.6868,167200.0
2008-08-18 13:20:00,15.81,15.83,15.81,15.81,148800.0,12.6868,12.7028,12.6868,12.6868,148800.0
2008-08-18 13:30:00,15.82,15.82,15.81,15.81,106800.0,12.6948,12.6948,12.6868,12.6868,106800.0
2008-08-18 13:40:00,15.81,15.81,15.78,15.78,85200.0,12.6868,12.6868,12.6627,12.6627,85200.0
2008-08-18 13:50:00,15.78,15.79,15.76,15.76,189200.0,12.6627,12.6707,12.6466,12.6466,189200.0
2008-08-18 14:00:00,15.76,15.77,15.75,15.76,93200.0,12.6466,12.6547,12.6386,12.6466,93200.0
2008-08-18 14:10:00,15.76,15.76,15.74,15.74,98000.0,12.6466,12.6466,12.6306,12.6306,98000.0
2008-08-18 14:20:00,15.73,15.75,15.73,15.74,260800.0,12.6226,12.6386,12.6226,12.6306,260800.0
2008-08-18 14:30:00,15.74,15.74,15.72,15.73,171600.0,12.6306,12.6306,12.6145,12.6226,171600.0
2008-08-18 14:40:00,15.73,15.75,15.73,15.75,160000.0,12.6226,12.6386,12.6226,12.6386,160000.0
2008-08-18 14:50:00,15.76,15.76,15.74,15.76,66400.0,12.6466,12.6466,12.6306,12.6466,66400.0
2008-08-18 15:00:00,15.75,15.76,15.71,15.72,209200.0,12.6386,12.6466,12.6065,12.6145,209200.0
2008-08-18 15:10:00,15.72,15.74,15.72,15.74,141200.0,12.6145,12.6306,12.6145,12.6306,141200.0
2008-08-18 15:20:00,15.74,15.77,15.72,15.75,287600.0,12.6306,12.6547,12.6145,12.6386,287600.0
2008-08-18 15:30:00,15.75,15.77,15.74,15.76,189200.0,12.6386,12.6547,12.6306,12.6466,189200.0
2008-08-18 15:40:00,15.76,15.76,15.7,15.72,210000.0,12.6466,12.6466,12.5985,12.6145,210000.0
2008-08-18 15:50:00,15.72,15.77,15.72,15.76,126800.0,12.6145,12.6547,12.6145,12.6466,126800.0
2008-08-18 16:00:00,15.76,15.77,15.76,15.76,8800.0,12.6466,12.6547,12.6466,12.6466,8800.0
2008-08-18 16:10:00,15.76,15.76,15.76,15.76,0.0,12.6466,12.6466,12.6466,12.6466,0.0
2008-08-19 09:30:00,15.68,15.74,15.67,15.74,66000.0,12.5824,12.6306,12.5744,12.6306,66000.0
2008-08-19 09:40:00,15.73,15.74,15.69,15.69,81200.0,12.6226,12.6306,12.5905,12.5905,81200.0
2008-08-19 09:50:00,15.68,15.71,15.68,15.7,108000.0,12.5824,12.6065,12.5824,12.5985,108000.0
2008-08-19 10:00:00,15.7,15.71,15.67,15.68,140000.0,12.5985,12.6065,12.5744,12.5824,140000.0
2008-08-19 10:10:00,15.68,15.69,15.67,15.68,124800.0,12.5824,12.5905,12.5744,12.5824,124800.0
2008-08-19 10:20:00,15.68,15.69,15.67,15.68,114000.0,12.5824,12.5905,12.5744,12.5824,114000.0
2008-08-19 10:30:00,15.68,15.71,15.68,15.71,111600.0,12.5824,12.6065,12.5824,12.6065,111600.0
2008-08-19 10:40:00,15.71,15.72,15.7,15.7,166400.0,12.6065,12.6145,12.5985,12.5985,166400.0
2008-08-19 10:50:00,15.69,15.69,15.67,15.69,168800.0,12.5905,12.5905,12.5744,12.5905,168800.0
2008-08-19 11:00:00,15.69,15.69,15.67,15.68,135600.0,12.5905,12.5905,12.5744,12.5824,135600.0
2008-08-19 11:10:00,15.68,15.7,15.68,15.68,147600.0,12.5824,12.5985,12.5824,12.5824,147600.0
2008-08-19 11:20:00,15.68,15.71,15.68,15.71,96800.0,12.5824,12.6065,12.5824,12.6065,96800.0
2008-08-19 11:30:00,15.71,15.71,15.68,15.68,89200.0,12.6065,12.6065,12.5824,12.5824,89200.0
2008-08-19 11:40:00,15.69,15.7,15.69,15.7,151600.0,12.5905,12.5985,12.5905,12.5985,151600.0
2008-08-19 11:50:00,15.7,15.7,15.67,15.68,147600.0,12.5985,12.5985,12.5744,12.5824,147600.0
2008-08-19 12:00:00,15.68,15.69,15.67,15.69,288800.0,12.5824,12.5905,12.5744,12.5905,288800.0
2008-08-19 12:10:00,15.69,15.72,15.69,15.71,170000.0,12.5905,12.6145,12.5905,12.6065,170000.0
2008-08-19 12:20:00,15.71,15.72,15.71,15.72,86000.0,12.6065,12.6145,12.6065,12.6145,86000.0
2008-08-19 12:30:00,15.72,15.73,15.71,15.73,77600.0,12.6145,12.6226,12.6065,12.6226,77600.0
2008-08-19 12:40:00,15.72,15.72,15.71,15.72,114000.0,12.6145,12.6145,12.6065,12.6145,114000.0
2008-08-19 12:50:00,15.72,15.73,15.72,15.72,137600.0,12.6145,12.6226,12.6145,12.6145,137600.0
2008-08-19 13:00:00,15.72,15.73,15.71,15.73,68000.0,12.6145,12.6226,12.6065,12.6226,68000.0
2008-08-19 13:10:00,15.73,15.75,15.73,15.73,71600.0,12.6226,12.6386,12.6226,12.6226,71600.0
2008-08-19 13:20:00,15.73,15.74,15.72,15.72,30800.0,12.6226,12.6306,12.6145,12.6145,30800.0
2008-08-19 13:30:00,15.73,15.74,15.72,15.73,58400.0,12.6226,12.6306,12.6145,12.6226,58400.0
2008-08-19 13:40:00,15.74,15.75,15.73,15.74,143600.0,12.6306,12.6386,12.6226,12.6306,143600.0
2008-08-19 13:50:00,15.74,15.74,15.7,15.71,61200.0,12.6306,12.6306,12.5985,12.6065,61200.0
2008-08-19 14:00:00,15.71,15.72,15.7,15.72,91200.0,12.6065,12.6145,12.5985,12.6145,91200.0
2008-08-19 14:10:00,15.72,15.72,15.7,15.7,105600.0,12.6145,12.6145,12.5985,12.5985,105600.0
2008-08-19 14:20:00,15.71,15.72,15.69,15.69,75600.0,12.6065,12.6145,12.5905,12.5905,75600.0
2008-08-19 14:30:00,15.68,15.69,15.68,15.68,65600.0,12.5824,12.5905,12.5824,12.5824,65600.0
2008-08-19 14:40:00,15.68,15.69,15.67,15.69,47200.0,12.5824,12.5905,12.5744,12.5905,47200.0
2008-08-19 14:50:00,15.69,15.71,15.69,15.7,61600.0,12.5905,12.6065,12.5905,12.5985,61600.0
2008-08-19 15:00:00,15.69,15.69,15.66,15.66,88800.0,12.5905,12.5905,12.5664,12.5664,88800.0
2008-08-19 15:10:00,15.67,15.68,15.66,15.67,46800.0,12.5744,12.5824,12.5664,12.5744,46800.0
2008-08-19 15:20:00,15.66,15.71,15.66,15.7,173600.0,12.5664,12.6065,12.5664,12.5985,173600.0
2008-08-19 15:30:00,15.7,15.7,15.67,15.69,99200.0,12.5985,12.5985,12.5744,12.5905,99200.0
2008-08-19 15:40:00,15.69,15.7,15.67,15.69,68400.0,12.5905,12.5985,12.5744,12.5905,68400.0
2008-08-19 15:50:00,15.68,15.71,15.68,15.7,90400.0,12.5824,12.6065,12.5824,12.5985,90400.0
2008-08-19 16:00:00,15.7,15.71,15.7,15.71,3200.0,12.5985,12.6065,12.5985,12.6065,3200.0
2008-08-19 16:10:00,15.71,15.71,15.71,15.71,0.0,12.6065,12.6065,12.6065,12.6065,0.0
2008-08-20 09:30:00,15.76,15.77,15.74,15.76,699600.0,12.6466,12.6547,12.6306,12.6466,699600.0
2008-08-20 09:40:00,15.76,15.77,15.69,15.69,186400.0,12.6466,12.6547,12.5905,12.5905,186400.0
2008-08-20 09:50:00,15.7,15.72,15.7,15.72,76000.0,12.5985,12.6145,12.5985,12.6145,76000.0
2008-08-20 10:00:00,15.72,15.72,15.7,15.72,94800.0,12.6145,12.6145,12.5985,12.6145,94800.0
2008-08-20 10:10:00,15.72,15.77,15.72,15.75,118000.0,12.6145,12.6547,12.6145,12.6386,118000.0
2008-08-20 10:20:00,15.76,15.78,15.75,15.75,130400.0,12.6466,12.6627,12.6386,12.6386,130400.0
2008-08-20 10:30:00,15.75,15.79,15.74,15.76,180000.0,12.6386,12.6707,12.6306,12.6466,180000.0
2008-08-20 10:40:00,15.75,15.8,15.74,15.79,196000.0,12.6386,12.6787,12.6306,12.6707,196000.0
2008-08-20 10:50:00,15.79,15.81,15.78,15.81,549200.0,12.6707,12.6868,12.6627,12.6868,549200.0
2008-08-20 11:00:00,15.81,15.81,15.8,15.8,202800.0,12.6868,12.6868,12.6787,12.6787,202800.0
2008-08-20 11:10:00,15.8,15.82,15.78,15.79,212800.0,12.6787,12.6948,12.6627,12.6707,212800.0
2008-08-20 11:20:00,15.79,15.8,15.78,15.79,134000.0,12.6707,12.6787,12.6627,12.6707,134000.0
2008-08-20 11:30:00,15.78,15.78,15.76,15.76,68800.0,12.6627,12.6627,12.6466,12.6466,68800.0
2008-08-20 11:40:00,15.76,15.76,15.74,15.76,168800.0,12.6466,12.6466,12.6306,12.6466,168800.0
2008-08-20 11:50:00,15.76,15.77,15.76,15.77,140400.0,12.6466,12.6547,12.6466,12.6547,140400.0
2008-08-20 12:00:00,15.77,15.78,15.74,15.75,142400.0,12.6547,12.6627,12.6306,12.6386,142400.0
2008-08-20 12:10:00,15.75,15.75,15.72,15.72,153600.0,12.6386,12.6386,12.6145,12.6145,153600.0
2008-08-20 12:20:00,15.73,15.75,15.72,15.74,58800.0,12.6226,12.6386,12.6145,12.6306,58800.0
2008-08-20 12:30:00,15.74,15.76,15.74,15.74,65600.0,12.6306,12.6466,12.6306,12.6306,65600.0
2008-08-20 12:40:00,15.74,15.75,15.72,15.72,124000.0,12.6306,12.6386,12.6145,12.6145,124000.0
2008-08-20 12:50:00,15.72,15.73,15.71,15.73,126400.0,12.6145,12.6226,12.6065,12.6226,126400.0
2008-08-20 13:00:00,15.73,15.75,15.73,15.74,73200.0,12.6226,12.6386,12.6226,12.6306,73200.0
2008-08-20 13:10:00,15.74,15.75,15.74,15.75,88000.0,12.6306,12.6386,12.6306,12.6386,88000.0
2008-08-20 13:20:00,15.76,15.76,15.74,15.75,116800.0,12.6466,12.6466,12.6306,12.6386,116800.0
2008-08-20 13:30:00,15.75,15.76,15.75,15.75,84000.0,12.6386,12.6466,12.6386,12.6386,84000.0
2008-08-20 13:40:00,15.74,15.77,15.74,15.77,96800.0,12.6306,12.6547,12.6306,12.6547,96800.0
2008-08-20 13:50:00,15.76,15.77,15.75,15.76,93200.0,12.6466,12.6547,12.6386,12.6466,93200.0
2008-08-20 14:00:00,15.76,15.76,15.74,15.74,106000.0,12.6466,12.6466,12.6306,12.6306,106000.0
2008-08-20 14:10:00,15.74,15.74,15.72,15.72,107600.0,12.6306,12.6306,12.6145,12.6145,107600.0
2008-08-20 14:20:00,15.72,15.75,15.72,15.74,146400.0,12.6145,12.6386,12.6145,12.6306,146400.0
2008-08-20 14:30:00,15.73,15.74,15.72,15.74,121200.0,12.6226,12.6306,12.6145,12.6306,121200.0
2008-08-20 14:40:00,15.74,15.75,15.73,15.74,83200.0,12.6306,12.6386,12.6226,12.6306,83200.0
2008-08-20 14:50:00,15.74,15.78,15.74,15.78,59200.0,12.6306,12.6627,12.6306,12.6627,59200.0
2008-08-20 15:00:00,15.78,15.8,15.77,15.78,90000.0,12.6627,12.6787,12.6547,12.6627,90000.0
2008-08-20 15:10:00,15.78,15.78,15.75,15.75,96800.0,12.6627,12.6627,12.6386,12.6386,96800.0
2008-08-20 15:20:00,15.75,15.76,15.74,15.76,139600.0,12.6386,12.6466,12.6306,12.6466,139600.0
2008-08-20 15:30:00,15.75,15.77,15.73,15.76,218000.0,12.6386,12.6547,12.6226,12.6466,218000.0
2008-08-20 15:40:00,15.77,15.81,15.77,15.8,182800.0,12.6547,12.6868,12.6547,12.6787,182800.0
2008-08-20 15:50:00,15.8,15.81,15.78,15.81,235200.0,12.6787,12.6868,12.6627,12.6868,235200.0
2008-08-20 16:00:00,15.82,15.82,15.81,15.81,12800.0,12.6948,12.6948,12.6868,12.6868,12800.0
2008-08-20 16:10:00,15.81,15.81,15.81,15.81,0.0,12.6868,12.6868,12.6868,12.6868,0.0
2008-08-21 09:30:00,15.74,15.77,15.7,15.76,70800.0,12.6306,12.6547,12.5985,12.6466,70800.0
2008-08-21 09:40:00,15.76,15.78,15.74,15.75,109600.0,12.6466,12.6627,12.6306,12.6386,109600.0
2008-08-21 09:50:00,15.75,15.79,15.75,15.78,83600.0,12.6386,12.6707,12.6386,12.6627,83600.0
2008-08-21 10:00:00,15.78,15.8,15.76,15.76,146800.0,12.6627,12.6787,12.6466,12.6466,146800.0
2008-08-21 10:10:00,15.76,15.8,15.75,15.8,68000.0,12.6466,12.6787,12.6386,12.6787,68000.0
2008-08-21 10:20:00,15.79,15.81,15.78,15.78,60800.0,12.6707,12.6868,12.6627,12.6627,60800.0
2008-08-21 10:30:00,15.79,15.79,15.75,15.78,181200.0,12.6707,12.6707,12.6386,12.6627,181200.0
2008-08-21 10:40:00,15.77,15.78,15.75,15.76,133200.0,12.6547,12.6627,12.6386,12.6466,133200.0
2008-08-21 10:50:00,15.76,15.77,15.74,15.76,93200.0,12.6466,12.6547,12.6306,12.6466,93200.0
2008-08-21 11:00:00,15.77,15.77,15.75,15.75,72000.0,12.6547,12.6547,12.6386,12.6386,72000.0
2008-08-21 11:10:00,15.75,15.76,15.74,15.75,95200.0,12.6386,12.6466,12.6306,12.6386,95200.0
2008-08-21 11:20:00,15.75,15.79,15.75,15.78,94400.0,12.6386,12.6707,12.6386,12.6627,94400.0
2008-08-21 11:30:00,15.78,15.79,15.78,15.78,398800.0,12.6627,12.6707,12.6627,12.6627,398800.0
2008-08-21 11:40:00,15.78,15.83,15.78,15.81,143600.0,12.6627,12.7028,12.6627,12.6868,143600.0
2008-08-21 11:50:00,15.81,15.81,15.8,15.8,96000.0,12.6868,12.6868,12.6787,12.6787,96000.0
2008-08-21 12:00:00,15.81,15.83,15.81,15.82,117200.0,12.6868,12.7028,12.6868,12.6948,117200.0
2008-08-21 12:10:00,15.82,15.83,15.81,15.82,88400.0,12.6948,12.7028,12.6868,12.6948,88400.0
2008-08-21 12:20:00,15.82,15.82,15.79,15.79,151200.0,12.6948,12.6948,12.6707,12.6707,151200.0
2008-08-21 12:30:00,15.8,15.8,15.79,15.8,78800.0,12.6787,12.6787,12.6707,12.6787,78800.0
2008-08-21 12:40:00,15.8,15.8,15.79,15.8,55600.0,12.6787,12.6787,12.6707,12.6787,55600.0
2008-08-21 12:50:00,15.8,15.8,15.79,15.8,23600.0,12.6787,12.6787,12.6707,12.6787,23600.0
2008-08-21 13:00:00,15.8,15.82,15.8,15.82,37200.0,12.6787,12.6948,12.6787,12.6948,37200.0
2008-08-21 13:10:00,15.83,15.84,15.81,15.83,55600.0,12.7028,12.7108,12.6868,12.7028,55600.0
2008-08-21 13:20:00,15.83,15.84,15.81,15.82,87600.0,12.7028,12.7108,12.6868,12.6948,87600.0
2008-08-21 13:30:00,15.82,15.85,15.81,15.84,33200.0,12.6948,12.7189,12.6868,12.7108,33200.0
2008-08-21 13:40:00,15.84,15.84,15.82,15.83,48800.0,12.7108,12.7108,12.6948,12.7028,48800.0
2008-08-21 13:50:00,15.84,15.84,15.82,15.83,25600.0,12.7108,12.7108,12.6948,12.7028,25600.0
2008-08-21 14:00:00,15.82,15.84,15.82,15.83,21600.0,12.6948,12.7108,12.6948,12.7028,21600.0
2008-08-21 14:10:00,15.83,15.86,15.83,15.85,68800.0,12.7028,12.7269,12.7028,12.7189,68800.0
2008-08-21 14:20:00,15.84,15.86,15.84,15.86,54000.0,12.7108,12.7269,12.7108,12.7269,54000.0
2008-08-21 14:30:00,15.86,15.88,15.85,15.88,76000.0,12.7269,12.7429,12.7189,12.7429,76000.0
2008-08-21 14:40:00,15.88,15.9,15.88,15.9,52800.0,12.7429,12.759,12.7429,12.759,52800.0
2008-08-21 14:50:00,15.9,15.91,15.89,15.89,66800.0,12.759,12.767,12.751,12.751,66800.0
2008-08-21 15:00:00,15.9,15.91,15.89,15.89,97600.0,12.759,12.767,12.751,12.751,97600.0
2008-08-21 15:10:00,15.89,15.92,15.89,15.9,176800.0,12.751,12.775,12.751,12.759,176800.0
2008-08-21 15:20:00,15.9,15.91,15.88,15.89,202000.0,12.759,12.767,12.7429,12.751,202000.0
2008-08-21 15:30:00,15.89,15.9,15.88,15.89,111200.0,12.751,12.759,12.7429,12.751,111200.0
2008-08-21 15:40:00,15.89,15.9,15.88,15.89,194800.0,12.751,12.759,12.7429,12.751,194800.0
2008-08-21 15:50:00,15.89,15.9,15.87,15.87,358000.0,12.751,12.759,12.7349,12.7349,358000.0
2008-08-21 16:00:00,15.87,15.87,15.87,15.87,4400.0,12.7349,12.7349,12.7349,12.7349,4400.0
2008-08-21 16:10:00,15.87,15.87,15.87,15.87,0.0,12.7349,12.7349,12.7349,12.7349,0.0
2008-08-22 09:30:00,15.92,15.93,15.91,15.92,47200.0,12.775,12.7831,12.767,12.775,47200.0
2008-08-22 09:40:00,15.93,15.96,15.93,15.96,57200.0,12.7831,12.8071,12.7831,12.8071,57200.0
2008-08-22 09:50:00,15.96,15.96,15.94,15.95,85200.0,12.8071,12.8071,12.7911,12.7991,85200.0
2008-08-22 10:00:00,15.96,15.98,15.93,15.97,333200.0,12.8071,12.8232,12.7831,12.8152,333200.0
2008-08-22 10:10:00,15.97,16.0,15.96,15.99,116400.0,12.8152,12.8392,12.8071,12.8312,116400.0
2008-08-22 10:20:00,15.99,16.0,15.99,15.99,116400.0,12.8312,12.8392,12.8312,12.8312,116400.0
2008-08-22 10:30:00,15.99,16.02,15.99,16.01,52400.0,12.8312,12.8553,12.8312,12.8473,52400.0
2008-08-22 10:40:00,16.01,16.01,15.99,16.0,18800.0,12.8473,12.8473,12.8312,12.8392,18800.0
2008-08-22 10:50:00,16.0,16.0,15.98,15.98,39600.0,12.8392,12.8392,12.8232,12.8232,39600.0
2008-08-22 11:00:00,15.98,15.99,15.97,15.98,42400.0,12.8232,12.8312,12.8152,12.8232,42400.0
2008-08-22 11:10:00,15.98,15.98,15.97,15.98,28400.0,12.8232,12.8232,12.8152,12.8232,28400.0
2008-08-22 11:20:00,15.98,15.99,15.97,15.97,20400.0,12.8232,12.8312,12.8152,12.8152,20400.0
2008-08-22 11:30:00,15.97,15.99,15.97,15.97,57600.0,12.8152,12.8312,12.8152,12.8152,57600.0
2008-08-22 11:40:00,15.97,15.97,15.96,15.97,52800.0,12.8152,12.8152,12.8071,12.8152,52800.0
2008-08-22 11:50:00,15.97,15.98,15.97,15.97,40800.0,12.8152,12.8232,12.8152,12.8152,40800.0
2008-08-22 12:00:00,15.97,15.97,15.94,15.94,73200.0,12.8152,12.8152,12.7911,12.7911,73200.0
2008-08-22 12:10:00,15.93,15.95,15.93,15.93,37600.0,12.7831,12.7991,12.7831,12.7831,37600.0
2008-08-22 12:20:00,15.93,15.94,15.92,15.93,102800.0,12.7831,12.7911,12.775,12.7831,102800.0
2008-08-22 12:30:00,15.93,15.94,15.92,15.93,64000.0,12.7831,12.7911,12.775,12.7831,64000.0
2008-08-22 12:40:00,15.93,15.95,15.93,15.94,66000.0,12.7831,12.7991,12.7831,12.7911,66000.0
2008-08-22 12:50:00,15.94,15.96,15.93,15.95,36800.0,12.7911,12.8071,12.7831,12.7991,36800.0
2008-08-22 13:00:00,15.95,15.97,15.95,15.97,50000.0,12.7991,12.8152,12.7991,12.8152,50000.0
2008-08-22 13:10:00,15.97,15.98,15.97,15.97,27200.0,12.8152,12.8232,12.8152,12.8152,27200.0
2008-08-22 13:20:00,15.97,15.97,15.97,15.97,38000.0,12.8152,12.8152,12.8152,12.8152,38000.0
2008-08-22 13:30:00,15.97,15.98,15.96,15.97,54000.0,12.8152,12.8232,12.8071,12.8152,54000.0
2008-08-22 13:40:00,15.97,15.98,15.96,15.97,36400.0,12.8152,12.8232,12.8071,12.8152,36400.0
2008-08-22 13:50:00,15.98,15.98,15.97,15.97,93600.0,12.8232,12.8232,12.8152,12.8152,93600.0
2008-08-22 14:00:00,15.97,15.97,15.94,15.95,59600.0,12.8152,12.8152,12.7911,12.7991,59600.0
2008-08-22 14:10:00,15.95,15.96,15.94,15.96,55600.0,12.7991,12.8071,12.7911,12.8071,55600.0
2008-08-22 14:20:00,15.95,15.98,15.95,15.96,99600.0,12.7991,12.8232,12.7991,12.8071,99600.0
2008-08-22 14:30:00,15.97,15.98,15.96,15.97,82800.0,12.8152,12.8232,12.8071,12.8152,82800.0
2008-08-22 14:40:00,15.97,15.99,15.97,15.97,90000.0,12.8152,12.8312,12.8152,12.8152,90000.0
2008-08-22 14:50:00,15.96,15.97,15.96,15.97,110800.0,12.8071,12.8152,12.8071,12.8152,110800.0
2008-08-22 15:00:00,15.97,15.97,15.95,15.96,42800.0,12.8152,12.8152,12.7991,12.8071,42800.0
2008-08-22 15:10:00,15.97,15.98,15.97,15.97,64000.0,12.8152,12.8232,12.8152,12.8152,64000.0
2008-08-22 15:20:00,15.97,15.97,15.95,15.96,55200.0,12.8152,12.8152,12.7991,12.8071,55200.0
2008-08-22 15:30:00,15.97,16.0,15.97,15.99,110800.0,12.8152,12.8392,12.8152,12.8312,110800.0
2008-08-22 15:40:00,15.99,15.99,15.98,15.99,81200.0,12.8312,12.8312,12.8232,12.8312,81200.0
2008-08-22 15:50:00,15.99,16.0,15.99,16.0,165200.0,12.8312,12.8392,12.8312,12.8392,165200.0
2008-08-22 16:00:00,16.0,16.01,15.99,16.01,11600.0,12.8392,12.8473,12.8312,12.8473,11600.0
2008-08-22 16:10:00,16.01,16.01,16.01,16.01,0.0,12.8473,12.8473,12.8473,12.8473,0.0
2008-08-25 09:30:00,15.9,15.93,15.89,15.9,126400.0,12.759,12.7831,12.751,12.759,126400.0
2008-08-25 09:40:00,15.9,15.92,15.88,15.9,180800.0,12.759,12.775,12.7429,12.759,180800.0
2008-08-25 09:50:00,15.9,15.91,15.89,15.9,95600.0,12.759,12.767,12.751,12.759,95600.0
2008-08-25 10:00:00,15.9,15.92,15.88,15.89,330800.0,12.759,12.775,12.7429,12.751,330800.0
2008-08-25 10:10:00,15.9,15.91,15.88,15.9,102000.0,12.759,12.767,12.7429,12.759,102000.0
2008-08-25 10:20:00,15.9,15.91,15.88,15.89,83200.0,12.759,12.767,12.7429,12.751,83200.0
2008-08-25 10:30:00,15.89,15.89,15.86,15.86,90000.0,12.751,12.751,12.7269,12.7269,90000.0
2008-08-25 10:40:00,15.86,15.88,15.85,15.85,91600.0,12.7269,12.7429,12.7189,12.7189,91600.0
2008-08-25 10:50:00,15.85,15.85,15.82,15.83,82400.0,12.7189,12.7189,12.6948,12.7028,82400.0
2008-08-25 11:00:00,15.83,15.83,15.81,15.82,110800.0,12.7028,12.7028,12.6868,12.6948,110800.0
2008-08-25 11:10:00,15.82,15.83,15.81,15.81,26000.0,12.6948,12.7028,12.6868,12.6868,26000.0
2008-08-25 11:20:00,15.81,15.83,15.81,15.83,106800.0,12.6868,12.7028,12.6868,12.7028,106800.0
2008-08-25 11:30:00,15.82,15.82,15.81,15.82,43200.0,12.6948,12.6948,12.6868,12.6948,43200.0
2008-08-25 11:40:00,15.82,15.83,15.81,15.82,34400.0,12.6948,12.7028,12.6868,12.6948,34400.0
2008-08-25 11:50:00,15.82,15.82,15.74,15.75,167600.0,12.6948,12.6948,12.6306,12.6386,167600.0
2008-08-25 12:00:00,15.75,15.75,15.73,15.74,120000.0,12.6386,12.6386,12.6226,12.6306,120000.0
2008-08-25 12:10:00,15.73,15.74,15.72,15.72,98800.0,12.6226,12.6306,12.6145,12.6145,98800.0
2008-08-25 12:20:00,15.72,15.73,15.71,15.72,77600.0,12.6145,12.6226,12.6065,12.6145,77600.0
2008-08-25 12:30:00,15.72,15.72,15.71,15.72,84400.0,12.6145,12.6145,12.6065,12.6145,84400.0
2008-08-25 12:40:00,15.72,15.72,15.71,15.71,127600.0,12.6145,12.6145,12.6065,12.6065,127600.0
2008-08-25 12:50:00,15.71,15.72,15.7,15.71,124400.0,12.6065,12.6145,12.5985,12.6065,124400.0
2008-08-25 13:00:00,15.71,15.73,15.7,15.73,154000.0,12.6065,12.6226,12.5985,12.6226,154000.0
2008-08-25 13:10:00,15.73,15.73,15.71,15.71,97600.0,12.6226,12.6226,12.6065,12.6065,97600.0
2008-08-25 13:20:00,15.71,15.73,15.71,15.72,97200.0,12.6065,12.6226,12.6065,12.6145,97200.0
2008-08-25 13:30:00,15.73,15.74,15.72,15.74,48400.0,12.6226,12.6306,12.6145,12.6306,48400.0
2008-08-25 13:40:00,15.73,15.74,15.72,15.72,106400.0,12.6226,12.6306,12.6145,12.6145,106400.0
2008-08-25 13:50:00,15.72,15.74,15.72,15.73,101600.0,12.6145,12.6306,12.6145,12.6226,101600.0
2008-08-25 14:00:00,15.73,15.73,15.72,15.73,62800.0,12.6226,12.6226,12.6145,12.6226,62800.0
2008-08-25 14:10:00,15.72,15.74,15.71,15.72,86000.0,12.6145,12.6306,12.6065,12.6145,86000.0
2008-08-25 14:20:00,15.72,15.72,15.71,15.72,77200.0,12.6145,12.6145,12.6065,12.6145,77200.0
2008-08-25 14:30:00,15.72,15.73,15.72,15.72,88800.0,12.6145,12.6226,12.6145,12.6145,88800.0
2008-08-25 14:40:00,15.72,15.76,15.72,15.75,54000.0,12.6145,12.6466,12.6145,12.6386,54000.0
2008-08-25 14:50:00,15.74,15.75,15.7,15.71,98400.0,12.6306,12.6386,12.5985,12.6065,98400.0
2008-08-25 15:00:00,15.71,15.72,15.7,15.71,44400.0,12.6065,12.6145,12.5985,12.6065,44400.0
2008-08-25 15:10:00,15.72,15.72,15.71,15.71,129200.0,12.6145,12.6145,12.6065,12.6065,129200.0
2008-08-25 15:20:00,15.72,15.72,15.71,15.71,160800.0,12.6145,12.6145,12.6065,12.6065,160800.0
2008-08-25 15:30:00,15.72,15.72,15.7,15.7,193600.0,12.6145,12.6145,12.5985,12.5985,193600.0
2008-08-25 15:40:00,15.7,15.72,15.69,15.72,191600.0,12.5985,12.6145,12.5905,12.6145,191600.0
2008-08-25 15:50:00,15.71,15.73,15.71,15.72,261200.0,12.6065,12.6226,12.6065,12.6145,261200.0
2008-08-25 16:00:00,15.72,15.72,15.72,15.72,800.0,12.6145,12.6145,12.6145,12.6145,800.0
2008-08-25 16:10:00,15.74,15.74,15.74,15.74,648000.0,12.6306,12.6306,12.6306,12.6306,648000.0
2008-08-26 09:30:00,15.72,15.74,15.7,15.72,59600.0,12.6145,12.6306,12.5985,12.6145,59600.0
2008-08-26 09:40:00,15.72,15.76,15.71,15.74,33200.0,12.6145,12.6466,12.6065,12.6306,33200.0
2008-08-26 09:50:00,15.74,15.75,15.72,15.74,29600.0,12.6306,12.6386,12.6145,12.6306,29600.0
2008-08-26 10:00:00,15.74,15.77,15.74,15.76,99600.0,12.6306,12.6547,12.6306,12.6466,99600.0
2008-08-26 10:10:00,15.76,15.78,15.75,15.75,62000.0,12.6466,12.6627,12.6386,12.6386,62000.0
2008-08-26 10:20:00,15.76,15.78,15.76,15.78,55200.0,12.6466,12.6627,12.6466,12.6627,55200.0
2008-08-26 10:30:00,15.78,15.81,15.78,15.81,72400.0,12.6627,12.6868,12.6627,12.6868,72400.0
2008-08-26 10:40:00,15.81,15.81,15.8,15.8,136800.0,12.6868,12.6868,12.6787,12.6787,136800.0
2008-08-26 10:50:00,15.8,15.8,15.79,15.79,59600.0,12.6787,12.6787,12.6707,12.6707,59600.0
2008-08-26 11:00:00,15.79,15.8,15.78,15.78,56800.0,12.6707,12.6787,12.6627,12.6627,56800.0
2008-08-26 11:10:00,15.78,15.79,15.78,15.78,47200.0,12.6627,12.6707,12.6627,12.6627,47200.0
2008-08-26 11:20:00,15.79,15.79,15.77,15.77,64800.0,12.6707,12.6707,12.6547,12.6547,64800.0
2008-08-26 11:30:00,15.77,15.77,15.73,15.74,62000.0,12.6547,12.6547,12.6226,12.6306,62000.0
2008-08-26 11:40:00,15.74,15.75,15.74,15.74,48000.0,12.6306,12.6386,12.6306,12.6306,48000.0
2008-08-26 11:50:00,15.74,15.75,15.74,15.75,25200.0,12.6306,12.6386,12.6306,12.6386,25200.0
2008-08-26 12:00:00,15.74,15.77,15.74,15.76,58000.0,12.6306,12.6547,12.6306,12.6466,58000.0
2008-08-26 12:10:00,15.76,15.76,15.76,15.76,66000.0,12.6466,12.6466,12.6466,12.6466,66000.0
2008-08-26 12:20:00,15.76,15.78,15.75,15.76,82400.0,12.6466,12.6627,12.6386,12.6466,82400.0
2008-08-26 12:30:00,15.76,15.77,15.75,15.75,89600.0,12.6466,12.6547,12.6386,12.6386,89600.0
2008-08-26 12:40:00,15.75,15.78,15.74,15.77,77200.0,12.6386,12.6627,12.6306,12.6547,77200.0
2008-08-26 12:50:00,15.77,15.77,15.75,15.76,77200.0,12.6547,12.6547,12.6386,12.6466,77200.0
2008-08-26 13:00:00,15.75,15.76,15.74,15.75,49600.0,12.6386,12.6466,12.6306,12.6386,49600.0
2008-08-26 13:10:00,15.75,15.76,15.74,15.74,40400.0,12.6386,12.6466,12.6306,12.6306,40400.0
2008-08-26 13:20:00,15.74,15.75,15.74,15.74,33600.0,12.6306,12.6386,12.6306,12.6306,33600.0
2008-08-26 13:30:00,15.74,15.74,15.72,15.73,33200.0,12.6306,12.6306,12.6145,12.6226,33200.0
2008-08-26 13:40:00,15.73,15.74,15.72,15.73,50000.0,12.6226,12.6306,12.6145,12.6226,50000.0
2008-08-26 13:50:00,15.73,15.76,15.73,15.74,21200.0,12.6226,12.6466,12.6226,12.6306,21200.0
2008-08-26 14:00:00,15.74,15.75,15.72,15.75,124000.0,12.6306,12.6386,12.6145,12.6386,124000.0
2008-08-26 14:10:00,15.75,15.76,15.72,15.72,99200.0,12.6386,12.6466,12.6145,12.6145,99200.0
2008-08-26 14:20:00,15.72,15.73,15.7,15.71,71200.0,12.6145,12.6226,12.5985,12.6065,71200.0
2008-08-26 14:30:00,15.7,15.71,15.7,15.71,58000.0,12.5985,12.6065,12.5985,12.6065,58000.0
2008-08-26 14:40:00,15.71,15.72,15.69,15.71,78400.0,12.6065,12.6145,12.5905,12.6065,78400.0
2008-08-26 14:50:00,15.7,15.71,15.69,15.69,50000.0,12.5985,12.6065,12.5905,12.5905,50000.0
2008-08-26 15:00:00,15.7,15.72,15.7,15.7,106400.0,12.5985,12.6145,12.5985,12.5985,106400.0
2008-08-26 15:10:00,15.69,15.74,15.69,15.72,98000.0,12.5905,12.6306,12.5905,12.6145,98000.0
2008-08-26 15:20:00,15.73,15.73,15.72,15.73,70400.0,12.6226,12.6226,12.6145,12.6226,70400.0
2008-08-26 15:30:00,15.74,15.75,15.73,15.74,144400.0,12.6306,12.6386,12.6226,12.6306,144400.0
2008-08-26 15:40:00,15.75,15.76,15.74,15.76,117200.0,12.6386,12.6466,12.6306,12.6466,117200.0
2008-08-26 15:50:00,15.77,15.77,15.76,15.77,84400.0,12.6547,12.6547,12.6466,12.6547,84400.0
2008-08-26 16:00:00,15.77,15.77,15.77,15.77,400.0,12.6547,12.6547,12.6547,12.6547,400.0
2008-08-26 16:10:00,15.77,15.77,15.77,15.77,0.0,12.6547,12.6547,12.6547,12.6547,0.0
2008-08-27 09:30:00,15.78,15.83,15.78,15.82,76000.0,12.6627,12.7028,12.6627,12.6948,76000.0
2008-08-27 09:40:00,15.84,15.84,15.79,15.8,29200.0,12.7108,12.7108,12.6707,12.6787,29200.0
2008-08-27 09:50:00,15.79,15.79,15.78,15.79,40800.0,12.6707,12.6707,12.6627,12.6707,40800.0
2008-08-27 10:00:00,15.79,15.83,15.79,15.82,54400.0,12.6707,12.7028,12.6707,12.6948,54400.0
2008-08-27 10:10:00,15.81,15.84,15.81,15.83,37200.0,12.6868,12.7108,12.6868,12.7028,37200.0
2008-08-27 10:20:00,15.83,15.86,15.83,15.85,43200.0,12.7028,12.7269,12.7028,12.7189,43200.0
2008-08-27 10:30:00,15.86,15.88,15.86,15.87,77600.0,12.7269,12.7429,12.7269,12.7349,77600.0
2008-08-27 10:40:00,15.86,15.88,15.86,15.86,97600.0,12.7269,12.7429,12.7269,12.7269,97600.0
2008-08-27 10:50:00,15.86,15.87,15.84,15.86,83200.0,12.7269,12.7349,12.7108,12.7269,83200.0
2008-08-27 11:00:00,15.85,15.85,15.82,15.83,56000.0,12.7189,12.7189,12.6948,12.7028,56000.0
2008-08-27 11:10:00,15.83,15.85,15.83,15.84,88800.0,12.7028,12.7189,12.7028,12.7108,88800.0
2008-08-27 11:20:00,15.85,15.85,15.81,15.81,445600.0,12.7189,12.7189,12.6868,12.6868,445600.0
2008-08-27 11:30:00,15.81,15.81,15.8,15.8,120000.0,12.6868,12.6868,12.6787,12.6787,120000.0
2008-08-27 11:40:00,15.8,15.82,15.8,15.81,47600.0,12.6787,12.6948,12.6787,12.6868,47600.0
2008-08-27 11:50:00,15.81,15.82,15.8,15.82,67200.0,12.6868,12.6948,12.6787,12.6948,67200.0
2008-08-27 12:00:00,15.82,15.85,15.81,15.85,475600.0,12.6948,12.7189,12.6868,12.7189,475600.0
2008-08-27 12:10:00,15.85,15.87,15.85,15.86,207600.0,12.7189,12.7349,12.7189,12.7269,207600.0
2008-08-27 12:20:00,15.86,15.88,15.86,15.88,82800.0,12.7269,12.7429,12.7269,12.7429,82800.0
2008-08-27 12:30:00,15.88,15.9,15.88,15.88,73200.0,12.7429,12.759,12.7429,12.7429,73200.0
2008-08-27 12:40:00,15.88,15.93,15.88,15.93,142000.0,12.7429,12.7831,12.7429,12.7831,142000.0
2008-08-27 12:50:00,15.93,15.93,15.91,15.91,98400.0,12.7831,12.7831,12.767,12.767,98400.0
2008-08-27 13:00:00,15.91,15.91,15.9,15.9,49200.0,12.767,12.767,12.759,12.759,49200.0
2008-08-27 13:10:00,15.9,15.9,15.9,15.9,44800.0,12.759,12.759,12.759,12.759,44800.0
2008-08-27 13:20:00,15.9,15.9,15.88,15.9,56000.0,12.759,12.759,12.7429,12.759,56000.0
2008-08-27 13:30:00,15.9,15.91,15.89,15.91,49600.0,12.759,12.767,12.751,12.767,49600.0
2008-08-27 13:40:00,15.91,15.92,15.91,15.92,30400.0,12.767,12.775,12.767,12.775,30400.0
2008-08-27 13:50:00,15.91,15.92,15.89,15.9,52800.0,12.767,12.775,12.751,12.759,52800.0
2008-08-27 14:00:00,15.89,15.9,15.88,15.9,95200.0,12.751,12.759,12.7429,12.759,95200.0
2008-08-27 14:10:00,15.89,15.9,15.88,15.89,55200.0,12.751,12.759,12.7429,12.751,55200.0
2008-08-27 14:20:00,15.9,15.92,15.9,15.91,81200.0,12.759,12.775,12.759,12.767,81200.0
2008-08-27 14:30:00,15.91,15.92,15.9,15.92,62800.0,12.767,12.775,12.759,12.775,62800.0
2008-08-27 14:40:00,15.92,15.94,15.92,15.93,65200.0,12.775,12.7911,12.775,12.7831,65200.0
2008-08-27 14:50:00,15.93,15.93,15.9,15.9,59200.0,12.7831,12.7831,12.759,12.759,59200.0
2008-08-27 15:00:00,15.9,15.91,15.89,15.91,77600.0,12.759,12.767,12.751,12.767,77600.0
2008-08-27 15:10:00,15.92,15.92,15.87,15.88,106400.0,12.775,12.775,12.7349,12.7429,106400.0
2008-08-27 15:20:00,15.86,15.88,15.86,15.86,149200.0,12.7269,12.7429,12.7269,12.7269,149200.0
2008-08-27 15:30:00,15.86,15.87,15.84,15.85,102000.0,12.7269,12.7349,12.7108,12.7189,102000.0
2008-08-27 15:40:00,15.86,15.86,15.83,15.85,149200.0,12.7269,12.7269,12.7028,12.7189,149200.0
2008-08-27 15:50:00,15.85,15.89,15.85,15.88,207600.0,12.7189,12.751,12.7189,12.7429,207600.0
2008-08-27 16:00:00,15.89,15.89,15.89,15.89,400.0,12.751,12.751,12.751,12.751,400.0
2008-08-27 16:10:00,15.89,15.89,15.89,15.89,0.0,12.751,12.751,12.751,12.751,0.0
2008-08-28 09:30:00,15.99,16.0,15.96,15.99,78000.0,12.8312,12.8392,12.8071,12.8312,78000.0
2008-08-28 09:40:00,15.99,15.99,15.96,15.97,81600.0,12.8312,12.8312,12.8071,12.8152,81600.0
2008-08-28 09:50:00,15.97,15.98,15.95,15.98,101200.0,12.8152,12.8232,12.7991,12.8232,101200.0
2008-08-28 10:00:00,15.98,15.99,15.96,15.97,78000.0,12.8232,12.8312,12.8071,12.8152,78000.0
2008-08-28 10:10:00,15.97,15.99,15.97,15.97,90000.0,12.8152,12.8312,12.8152,12.8152,90000.0
2008-08-28 10:20:00,15.97,15.97,15.96,15.97,80400.0,12.8152,12.8152,12.8071,12.8152,80400.0
2008-08-28 10:30:00,15.97,15.97,15.95,15.95,84400.0,12.8152,12.8152,12.7991,12.7991,84400.0
2008-08-28 10:40:00,15.95,15.99,15.95,15.99,89200.0,12.7991,12.8312,12.7991,12.8312,89200.0
2008-08-28 10:50:00,15.98,15.99,15.97,15.98,81200.0,12.8232,12.8312,12.8152,12.8232,81200.0
2008-08-28 11:00:00,15.98,15.98,15.96,15.96,79600.0,12.8232,12.8232,12.8071,12.8071,79600.0
2008-08-28 11:10:00,15.97,15.97,15.96,15.97,185600.0,12.8152,12.8152,12.8071,12.8152,185600.0
2008-08-28 11:20:00,15.97,15.97,15.94,15.95,74800.0,12.8152,12.8152,12.7911,12.7991,74800.0
2008-08-28 11:30:00,15.95,15.96,15.94,15.94,106800.0,12.7991,12.8071,12.7911,12.7911,106800.0
2008-08-28 11:40:00,15.93,15.95,15.91,15.95,83600.0,12.7831,12.7991,12.767,12.7991,83600.0
2008-08-28 11:50:00,15.94,15.99,15.94,15.99,242800.0,12.7911,12.8312,12.7911,12.8312,242800.0
2008-08-28 12:00:00,15.99,15.99,15.98,15.99,111200.0,12.8312,12.8312,12.8232,12.8312,111200.0
2008-08-28 12:10:00,15.98,15.99,15.97,15.98,62400.0,12.8232,12.8312,12.8152,12.8232,62400.0
2008-08-28 12:20:00,15.97,15.99,15.97,15.99,88400.0,12.8152,12.8312,12.8152,12.8312,88400.0
2008-08-28 12:30:00,15.99,15.99,15.96,15.97,112000.0,12.8312,12.8312,12.8071,12.8152,112000.0
2008-08-28 12:40:00,15.97,15.97,15.96,15.96,40000.0,12.8152,12.8152,12.8071,12.8071,40000.0
2008-08-28 12:50:00,15.96,15.99,15.96,15.98,110400.0,12.8071,12.8312,12.8071,12.8232,110400.0
2008-08-28 13:00:00,15.99,15.99,15.97,15.98,100400.0,12.8312,12.8312,12.8152,12.8232,100400.0
2008-08-28 13:10:00,15.98,15.98,15.97,15.98,75600.0,12.8232,12.8232,12.8152,12.8232,75600.0
2008-08-28 13:20:00,15.97,15.99,15.97,15.99,111600.0,12.8152,12.8312,12.8152,12.8312,111600.0
2008-08-28 13:30:00,15.99,16.01,15.99,16.0,45600.0,12.8312,12.8473,12.8312,12.8392,45600.0
2008-08-28 13:40:00,16.0,16.02,16.0,16.0,94000.0,12.8392,12.8553,12.8392,12.8392,94000.0
2008-08-28 13:50:00,16.0,16.0,16.0,16.0,38800.0,12.8392,12.8392,12.8392,12.8392,38800.0
2008-08-28 14:00:00,16.0,16.0,15.98,15.99,74000.0,12.8392,12.8392,12.8232,12.8312,74000.0
2008-08-28 14:10:00,15.99,16.01,15.99,16.01,119200.0,12.8312,12.8473,12.8312,12.8473,119200.0
2008-08-28 14:20:00,16.0,16.01,15.99,16.0,40400.0,12.8392,12.8473,12.8312,12.8392,40400.0
2008-08-28 14:30:00,16.01,16.03,16.01,16.02,72400.0,12.8473,12.8633,12.8473,12.8553,72400.0
2008-08-28 14:40:00,16.02,16.02,16.0,16.0,65200.0,12.8553,12.8553,12.8392,12.8392,65200.0
2008-08-28 14:50:00,16.0,16.02,16.0,16.0,39200.0,12.8392,12.8553,12.8392,12.8392,39200.0
2008-08-28 15:00:00,15.99,16.02,15.99,16.01,48800.0,12.8312,12.8553,12.8312,12.8473,48800.0
2008-08-28 15:10:00,16.01,16.01,15.99,16.0,50400.0,12.8473,12.8473,12.8312,12.8392,50400.0
2008-08-28 15:20:00,16.0,16.01,15.99,16.0,140800.0,12.8392,12.8473,12.8312,12.8392,140800.0
2008-08-28 15:30:00,16.0,16.0,15.99,16.0,96400.0,12.8392,12.8392,12.8312,12.8392,96400.0
2008-08-28 15:40:00,16.0,16.02,16.0,16.01,203200.0,12.8392,12.8553,12.8392,12.8473,203200.0
2008-08-28 15:50:00,16.0,16.02,16.0,16.02,104800.0,12.8392,12.8553,12.8392,12.8553,104800.0
2008-08-28 16:00:00,16.02,16.02,15.99,15.99,1600.0,12.8553,12.8553,12.8312,12.8312,1600.0
2008-08-28 16:10:00,15.99,15.99,15.99,15.99,0.0,12.8312,12.8312,12.8312,12.8312,0.0
2008-08-29 09:30:00,15.98,15.98,15.93,15.93,86000.0,12.8232,12.8232,12.7831,12.7831,86000.0
2008-08-29 09:40:00,15.94,15.97,15.94,15.97,96000.0,12.7911,12.8152,12.7911,12.8152,96000.0
2008-08-29 09:50:00,15.96,15.97,15.94,15.94,133200.0,12.8071,12.8152,12.7911,12.7911,133200.0
2008-08-29 10:00:00,15.95,15.96,15.91,15.92,124000.0,12.7991,12.8071,12.767,12.775,124000.0
2008-08-29 10:10:00,15.92,15.93,15.91,15.91,60000.0,12.775,12.7831,12.767,12.767,60000.0
2008-08-29 10:20:00,15.91,15.92,15.89,15.9,67600.0,12.767,12.775,12.751,12.759,67600.0
2008-08-29 10:30:00,15.9,15.9,15.87,15.87,88800.0,12.759,12.759,12.7349,12.7349,88800.0
2008-08-29 10:40:00,15.87,15.87,15.85,15.85,101200.0,12.7349,12.7349,12.7189,12.7189,101200.0
2008-08-29 10:50:00,15.85,15.86,15.84,15.85,52000.0,12.7189,12.7269,12.7108,12.7189,52000.0
2008-08-29 11:00:00,15.85,15.86,15.85,15.86,48400.0,12.7189,12.7269,12.7189,12.7269,48400.0
2008-08-29 11:10:00,15.86,15.86,15.85,15.86,130400.0,12.7269,12.7269,12.7189,12.7269,130400.0
2008-08-29 11:20:00,15.86,15.86,15.84,15.85,86000.0,12.7269,12.7269,12.7108,12.7189,86000.0
2008-08-29 11:30:00,15.84,15.84,15.83,15.84,74400.0,12.7108,12.7108,12.7028,12.7108,74400.0
2008-08-29 11:40:00,15.84,15.86,15.84,15.84,184800.0,12.7108,12.7269,12.7108,12.7108,184800.0
2008-08-29 11:50:00,15.85,15.86,15.84,15.85,64800.0,12.7189,12.7269,12.7108,12.7189,64800.0
2008-08-29 12:00:00,15.84,15.84,15.81,15.81,57200.0,12.7108,12.7108,12.6868,12.6868,57200.0
2008-08-29 12:10:00,15.81,15.82,15.81,15.81,62400.0,12.6868,12.6948,12.6868,12.6868,62400.0
2008-08-29 12:20:00,15.81,15.81,15.8,15.81,27200.0,12.6868,12.6868,12.6787,12.6868,27200.0
2008-08-29 12:30:00,15.81,15.82,15.81,15.81,42400.0,12.6868,12.6948,12.6868,12.6868,42400.0
2008-08-29 12:40:00,15.81,15.82,15.81,15.81,44000.0,12.6868,12.6948,12.6868,12.6868,44000.0
2008-08-29 12:50:00,15.81,15.84,15.81,15.83,61200.0,12.6868,12.7108,12.6868,12.7028,61200.0
2008-08-29 13:00:00,15.84,15.85,15.84,15.84,164400.0,12.7108,12.7189,12.7108,12.7108,164400.0
2008-08-29 13:10:00,15.84,15.85,15.84,15.84,47600.0,12.7108,12.7189,12.7108,12.7108,47600.0
2008-08-29 13:20:00,15.84,15.87,15.84,15.86,126400.0,12.7108,12.7349,12.7108,12.7269,126400.0
2008-08-29 13:30:00,15.86,15.86,15.84,15.84,78400.0,12.7269,12.7269,12.7108,12.7108,78400.0
2008-08-29 13:40:00,15.84,15.84,15.84,15.84,42400.0,12.7108,12.7108,12.7108,12.7108,42400.0
2008-08-29 13:50:00,15.84,15.85,15.84,15.84,56400.0,12.7108,12.7189,12.7108,12.7108,56400.0
2008-08-29 14:00:00,15.84,15.85,15.84,15.85,318400.0,12.7108,12.7189,12.7108,12.7189,318400.0
2008-08-29 14:10:00,15.85,15.87,15.84,15.86,118800.0,12.7189,12.7349,12.7108,12.7269,118800.0
2008-08-29 14:20:00,15.85,15.86,15.85,15.86,36000.0,12.7189,12.7269,12.7189,12.7269,36000.0
2008-08-29 14:30:00,15.86,15.86,15.85,15.85,44800.0,12.7269,12.7269,12.7189,12.7189,44800.0
2008-08-29 14:40:00,15.85,15.85,15.84,15.85,42000.0,12.7189,12.7189,12.7108,12.7189,42000.0
2008-08-29 14:50:00,15.85,15.86,15.84,15.86,16400.0,12.7189,12.7269,12.7108,12.7269,16400.0
2008-08-29 15:00:00,15.86,15.86,15.82,15.83,70000.0,12.7269,12.7269,12.6948,12.7028,70000.0
2008-08-29 15:10:00,15.83,15.83,15.81,15.81,66000.0,12.7028,12.7028,12.6868,12.6868,66000.0
2008-08-29 15:20:00,15.81,15.83,15.81,15.81,91200.0,12.6868,12.7028,12.6868,12.6868,91200.0
2008-08-29 15:30:00,15.81,15.83,15.81,15.81,25200.0,12.6868,12.7028,12.6868,12.6868,25200.0
2008-08-29 15:40:00,15.81,15.82,15.8,15.81,96800.0,12.6868,12.6948,12.6787,12.6868,96800.0
2008-08-29 15:50:00,15.81,15.81,15.78,15.79,413200.0,12.6868,12.6868,12.6627,12.6707,413200.0
2008-08-29 16:00:00,15.79,15.81,15.79,15.79,276800.0,12.6707,12.6868,12.6707,12.6707,276800.0
2008-08-29 16:10:00,15.79,15.79,15.79,15.79,0.0,12.6707,12.6707,12.6707,12.6707,0.0
2008-09-02 09:30:00,15.9,15.9,15.85,15.87,143200.0,12.759,12.759,12.7189,12.7349,143200.0
2008-09-02 09:40:00,15.87,15.92,15.87,15.9,73600.0,12.7349,12.775,12.7349,12.759,73600.0
2008-09-02 09:50:00,15.89,15.9,15.88,15.88,27600.0,12.751,12.759,12.7429,12.7429,27600.0
2008-09-02 10:00:00,15.89,15.91,15.88,15.89,254800.0,12.751,12.767,12.7429,12.751,254800.0
2008-09-02 10:10:00,15.89,15.9,15.87,15.88,48800.0,12.751,12.759,12.7349,12.7429,48800.0
2008-09-02 10:20:00,15.88,15.88,15.86,15.86,33600.0,12.7429,12.7429,12.7269,12.7269,33600.0
2008-09-02 10:30:00,15.86,15.86,15.85,15.85,70800.0,12.7269,12.7269,12.7189,12.7189,70800.0
2008-09-02 10:40:00,15.86,15.86,15.81,15.83,68800.0,12.7269,12.7269,12.6868,12.7028,68800.0
2008-09-02 10:50:00,15.83,15.83,15.81,15.83,41200.0,12.7028,12.7028,12.6868,12.7028,41200.0
2008-09-02 11:00:00,15.83,15.83,15.82,15.82,53200.0,12.7028,12.7028,12.6948,12.6948,53200.0
2008-09-02 11:10:00,15.81,15.84,15.81,15.83,61600.0,12.6868,12.7108,12.6868,12.7028,61600.0
2008-09-02 11:20:00,15.83,15.83,15.81,15.83,51200.0,12.7028,12.7028,12.6868,12.7028,51200.0
2008-09-02 11:30:00,15.83,15.85,15.83,15.84,31200.0,12.7028,12.7189,12.7028,12.7108,31200.0
2008-09-02 11:40:00,15.84,15.85,15.81,15.82,74000.0,12.7108,12.7189,12.6868,12.6948,74000.0
2008-09-02 11:50:00,15.81,15.81,15.8,15.8,49200.0,12.6868,12.6868,12.6787,12.6787,49200.0
2008-09-02 12:00:00,15.8,15.81,15.8,15.81,37200.0,12.6787,12.6868,12.6787,12.6868,37200.0
2008-09-02 12:10:00,15.8,15.81,15.79,15.8,43200.0,12.6787,12.6868,12.6707,12.6787,43200.0
2008-09-02 12:20:00,15.8,15.8,15.74,15.74,53200.0,12.6787,12.6787,12.6306,12.6306,53200.0
2008-09-02 12:30:00,15.74,15.74,15.72,15.72,94800.0,12.6306,12.6306,12.6145,12.6145,94800.0
2008-09-02 12:40:00,15.72,15.72,15.71,15.72,125600.0,12.6145,12.6145,12.6065,12.6145,125600.0
2008-09-02 12:50:00,15.72,15.74,15.72,15.74,58800.0,12.6145,12.6306,12.6145,12.6306,58800.0
2008-09-02 13:00:00,15.73,15.74,15.73,15.74,55200.0,12.6226,12.6306,12.6226,12.6306,55200.0
2008-09-02 13:10:00,15.74,15.76,15.74,15.75,30000.0,12.6306,12.6466,12.6306,12.6386,30000.0
2008-09-02 13:20:00,15.75,15.75,15.74,15.75,81600.0,12.6386,12.6386,12.6306,12.6386,81600.0
2008-09-02 13:30:00,15.74,15.76,15.74,15.75,60800.0,12.6306,12.6466,12.6306,12.6386,60800.0
2008-09-02 13:40:00,15.75,15.75,15.7,15.7,55600.0,12.6386,12.6386,12.5985,12.5985,55600.0
2008-09-02 13:50:00,15.7,15.7,15.65,15.66,164400.0,12.5985,12.5985,12.5584,12.5664,164400.0
2008-09-02 14:00:00,15.66,15.67,15.65,15.65,110000.0,12.5664,12.5744,12.5584,12.5584,110000.0
2008-09-02 14:10:00,15.65,15.66,15.62,15.62,200400.0,12.5584,12.5664,12.5343,12.5343,200400.0
2008-09-02 14:20:00,15.62,15.64,15.62,15.63,259600.0,12.5343,12.5503,12.5343,12.5423,259600.0
2008-09-02 14:30:00,15.63,15.65,15.61,15.61,202400.0,12.5423,12.5584,12.5263,12.5263,202400.0
2008-09-02 14:40:00,15.61,15.62,15.6,15.61,114000.0,12.5263,12.5343,12.5182,12.5263,114000.0
2008-09-02 14:50:00,15.61,15.61,15.56,15.58,134800.0,12.5263,12.5263,12.4861,12.5022,134800.0
2008-09-02 15:00:00,15.58,15.6,15.56,15.59,350800.0,12.5022,12.5182,12.4861,12.5102,350800.0
2008-09-02 15:10:00,15.6,15.6,15.58,15.59,117600.0,12.5182,12.5182,12.5022,12.5102,117600.0
2008-09-02 15:20:00,15.59,15.6,15.58,15.6,82800.0,12.5102,12.5182,12.5022,12.5182,82800.0
2008-09-02 15:30:00,15.6,15.62,15.6,15.61,78400.0,12.5182,12.5343,12.5182,12.5263,78400.0
2008-09-02 15:40:00,15.62,15.62,15.58,15.61,189200.0,12.5343,12.5343,12.5022,12.5263,189200.0
2008-09-02 15:50:00,15.61,15.61,15.6,15.61,89200.0,12.5263,12.5263,12.5182,12.5263,89200.0
2008-09-02 16:00:00,15.61,15.61,15.61,15.61,800.0,12.5263,12.5263,12.5263,12.5263,800.0
2008-09-02 16:10:00,15.61,15.61,15.61,15.61,0.0,12.5263,12.5263,12.5263,12.5263,0.0
2008-09-03 09:30:00,15.56,15.59,15.56,15.56,76800.0,12.4861,12.5102,12.4861,12.4861,76800.0
2008-09-03 09:40:00,15.55,15.6,15.55,15.59,35200.0,12.4781,12.5182,12.4781,12.5102,35200.0
2008-09-03 09:50:00,15.61,15.62,15.59,15.61,60000.0,12.5263,12.5343,12.5102,12.5263,60000.0
2008-09-03 10:00:00,15.6,15.63,15.59,15.59,178800.0,12.5182,12.5423,12.5102,12.5102,178800.0
2008-09-03 10:10:00,15.58,15.59,15.56,15.56,82000.0,12.5022,12.5102,12.4861,12.4861,82000.0
2008-09-03 10:20:00,15.56,15.6,15.56,15.58,106400.0,12.4861,12.5182,12.4861,12.5022,106400.0
2008-09-03 10:30:00,15.58,15.62,15.58,15.61,42400.0,12.5022,12.5343,12.5022,12.5263,42400.0
2008-09-03 10:40:00,15.61,15.63,15.59,15.59,81200.0,12.5263,12.5423,12.5102,12.5102,81200.0
2008-09-03 10:50:00,15.59,15.59,15.55,15.55,50000.0,12.5102,12.5102,12.4781,12.4781,50000.0
2008-09-03 11:00:00,15.55,15.59,15.55,15.57,70400.0,12.4781,12.5102,12.4781,12.4942,70400.0
2008-09-03 11:10:00,15.56,15.56,15.52,15.53,80000.0,12.4861,12.4861,12.4541,12.4621,80000.0
2008-09-03 11:20:00,15.52,15.53,15.51,15.52,73600.0,12.4541,12.4621,12.446,12.4541,73600.0
2008-09-03 11:30:00,15.52,15.53,15.46,15.47,152800.0,12.4541,12.4621,12.4059,12.4139,152800.0
2008-09-03 11:40:00,15.46,15.48,15.46,15.48,85600.0,12.4059,12.422,12.4059,12.422,85600.0
2008-09-03 11:50:00,15.48,15.48,15.45,15.46,102800.0,12.422,12.422,12.3979,12.4059,102800.0
2008-09-03 12:00:00,15.46,15.47,15.45,15.46,146800.0,12.4059,12.4139,12.3979,12.4059,146800.0
2008-09-03 12:10:00,15.47,15.47,15.45,15.47,147200.0,12.4139,12.4139,12.3979,12.4139,147200.0
2008-09-03 12:20:00,15.47,15.47,15.45,15.47,153200.0,12.4139,12.4139,12.3979,12.4139,153200.0
2008-09-03 12:30:00,15.47,15.47,15.45,15.46,195600.0,12.4139,12.4139,12.3979,12.4059,195600.0
2008-09-03 12:40:00,15.46,15.46,15.45,15.45,99200.0,12.4059,12.4059,12.3979,12.3979,99200.0
2008-09-03 12:50:00,15.46,15.46,15.45,15.46,104400.0,12.4059,12.4059,12.3979,12.4059,104400.0
2008-09-03 13:00:00,15.46,15.47,15.44,15.47,241200.0,12.4059,12.4139,12.3899,12.4139,241200.0
2008-09-03 13:10:00,15.47,15.49,15.47,15.48,55200.0,12.4139,12.43,12.4139,12.422,55200.0
2008-09-03 13:20:00,15.48,15.49,15.48,15.49,83600.0,12.422,12.43,12.422,12.43,83600.0
2008-09-03 13:30:00,15.49,15.5,15.49,15.49,58000.0,12.43,12.438,12.43,12.43,58000.0
2008-09-03 13:40:00,15.49,15.51,15.48,15.51,105200.0,12.43,12.446,12.422,12.446,105200.0
2008-09-03 13:50:00,15.52,15.53,15.52,15.53,58400.0,12.4541,12.4621,12.4541,12.4621,58400.0
2008-09-03 14:00:00,15.53,15.55,15.49,15.52,323600.0,12.4621,12.4781,12.43,12.4541,323600.0
2008-09-03 14:10:00,15.52,15.53,15.47,15.49,112800.0,12.4541,12.4621,12.4139,12.43,112800.0
2008-09-03 14:20:00,15.49,15.49,15.46,15.48,88800.0,12.43,12.43,12.4059,12.422,88800.0
2008-09-03 14:30:00,15.47,15.51,15.47,15.51,117600.0,12.4139,12.446,12.4139,12.446,117600.0
2008-09-03 14:40:00,15.51,15.51,15.48,15.48,161600.0,12.446,12.446,12.422,12.422,161600.0
2008-09-03 14:50:00,15.47,15.47,15.46,15.47,120000.0,12.4139,12.4139,12.4059,12.4139,120000.0
2008-09-03 15:00:00,15.47,15.49,15.46,15.46,60400.0,12.4139,12.43,12.4059,12.4059,60400.0
2008-09-03 15:10:00,15.46,15.48,15.45,15.47,107600.0,12.4059,12.422,12.3979,12.4139,107600.0
2008-09-03 15:20:00,15.46,15.52,15.46,15.5,200000.0,12.4059,12.4541,12.4059,12.438,200000.0
2008-09-03 15:30:00,15.49,15.54,15.49,15.53,181200.0,12.43,12.4701,12.43,12.4621,181200.0
2008-09-03 15:40:00,15.53,15.54,15.52,15.52,92400.0,12.4621,12.4701,12.4541,12.4541,92400.0
2008-09-03 15:50:00,15.53,15.56,15.52,15.56,103200.0,12.4621,12.4861,12.4541,12.4861,103200.0
2008-09-03 16:00:00,15.56,15.56,15.56,15.56,400.0,12.4861,12.4861,12.4861,12.4861,400.0
2008-09-03 16:10:00,15.56,15.56,15.56,15.56,0.0,12.4861,12.4861,12.4861,12.4861,0.0
2008-09-04 09:30:00,15.45,15.46,15.41,15.45,58400.0,12.3979,12.4059,12.3658,12.3979,58400.0
2008-09-04 09:40:00,15.46,15.46,15.4,15.42,275600.0,12.4059,12.4059,12.3578,12.3738,275600.0
2008-09-04 09:50:00,15.42,15.44,15.4,15.42,101600.0,12.3738,12.3899,12.3578,12.3738,101600.0
2008-09-04 10:00:00,15.42,15.44,15.4,15.43,374800.0,12.3738,12.3899,12.3578,12.3818,374800.0
2008-09-04 10:10:00,15.43,15.45,15.42,15.43,72800.0,12.3818,12.3979,12.3738,12.3818,72800.0
2008-09-04 10:20:00,15.42,15.43,15.4,15.41,268000.0,12.3738,12.3818,12.3578,12.3658,268000.0
2008-09-04 10:30:00,15.41,15.42,15.3,15.31,195200.0,12.3658,12.3738,12.2775,12.2855,195200.0
2008-09-04 10:40:00,15.31,15.31,15.27,15.27,291200.0,12.2855,12.2855,12.2534,12.2534,291200.0
2008-09-04 10:50:00,15.27,15.3,15.26,15.29,142000.0,12.2534,12.2775,12.2454,12.2695,142000.0
2008-09-04 11:00:00,15.29,15.31,15.27,15.29,227600.0,12.2695,12.2855,12.2534,12.2695,227600.0
2008-09-04 11:10:00,15.29,15.3,15.25,15.26,195200.0,12.2695,12.2775,12.2374,12.2454,195200.0
2008-09-04 11:20:00,15.26,15.27,15.22,15.23,280000.0,12.2454,12.2534,12.2133,12.2213,280000.0
2008-09-04 11:30:00,15.23,15.25,15.22,15.24,304400.0,12.2213,12.2374,12.2133,12.2294,304400.0
2008-09-04 11:40:00,15.24,15.26,15.24,15.26,105200.0,12.2294,12.2454,12.2294,12.2454,105200.0
2008-09-04 11:50:00,15.26,15.27,15.24,15.24,136400.0,12.2454,12.2534,12.2294,12.2294,136400.0
2008-09-04 12:00:00,15.24,15.29,15.24,15.29,106000.0,12.2294,12.2695,12.2294,12.2695,106000.0
2008-09-04 12:10:00,15.28,15.28,15.25,15.25,254800.0,12.2615,12.2615,12.2374,12.2374,254800.0
2008-09-04 12:20:00,15.25,15.27,15.24,15.24,100800.0,12.2374,12.2534,12.2294,12.2294,100800.0
2008-09-04 12:30:00,15.24,15.25,15.24,15.24,77200.0,12.2294,12.2374,12.2294,12.2294,77200.0
2008-09-04 12:40:00,15.24,15.24,15.2,15.2,83200.0,12.2294,12.2294,12.1973,12.1973,83200.0
2008-09-04 12:50:00,15.2,15.22,15.2,15.21,109600.0,12.1973,12.2133,12.1973,12.2053,109600.0
2008-09-04 13:00:00,15.21,15.21,15.18,15.19,89200.0,12.2053,12.2053,12.1812,12.1892,89200.0
2008-09-04 13:10:00,15.2,15.2,15.18,15.19,78400.0,12.1973,12.1973,12.1812,12.1892,78400.0
2008-09-04 13:20:00,15.19,15.19,15.15,15.15,107200.0,12.1892,12.1892,12.1571,12.1571,107200.0
2008-09-04 13:30:00,15.15,15.17,15.15,15.17,110000.0,12.1571,12.1732,12.1571,12.1732,110000.0
2008-09-04 13:40:00,15.17,15.18,15.17,15.18,48400.0,12.1732,12.1812,12.1732,12.1812,48400.0
2008-09-04 13:50:00,15.17,15.18,15.17,15.18,81200.0,12.1732,12.1812,12.1732,12.1812,81200.0
2008-09-04 14:00:00,15.17,15.18,15.13,15.13,125600.0,12.1732,12.1812,12.1411,12.1411,125600.0
2008-09-04 14:10:00,15.14,15.14,15.09,15.1,173600.0,12.1491,12.1491,12.109,12.117,173600.0
2008-09-04 14:20:00,15.11,15.15,15.09,15.14,156800.0,12.125,12.1571,12.109,12.1491,156800.0
2008-09-04 14:30:00,15.14,15.14,15.12,15.13,289600.0,12.1491,12.1491,12.1331,12.1411,289600.0
2008-09-04 14:40:00,15.14,15.15,15.13,15.13,439600.0,12.1491,12.1571,12.1411,12.1411,439600.0
2008-09-04 14:50:00,15.13,15.16,15.12,15.16,481600.0,12.1411,12.1652,12.1331,12.1652,481600.0
2008-09-04 15:00:00,15.16,15.19,15.15,15.18,102000.0,12.1652,12.1892,12.1571,12.1812,102000.0
2008-09-04 15:10:00,15.18,15.21,15.17,15.19,289600.0,12.1812,12.2053,12.1732,12.1892,289600.0
2008-09-04 15:20:00,15.19,15.19,15.15,15.18,540000.0,12.1892,12.1892,12.1571,12.1812,540000.0
2008-09-04 15:30:00,15.18,15.19,15.15,15.15,308800.0,12.1812,12.1892,12.1571,12.1571,308800.0
2008-09-04 15:40:00,15.15,15.17,15.13,15.15,491600.0,12.1571,12.1732,12.1411,12.1571,491600.0
2008-09-04 15:50:00,15.15,15.17,15.11,15.12,320000.0,12.1571,12.1732,12.125,12.1331,320000.0
2008-09-04 16:00:00,15.12,15.12,15.12,15.12,1200.0,12.1331,12.1331,12.1331,12.1331,1200.0
2008-09-04 16:10:00,15.12,15.12,15.12,15.12,0.0,12.1331,12.1331,12.1331,12.1331,0.0
2008-09-05 09:30:00,15.04,15.07,15.02,15.03,112800.0,12.0689,12.0929,12.0528,12.0608,112800.0
2008-09-05 09:40:00,15.02,15.08,15.02,15.06,99600.0,12.0528,12.101,12.0528,12.0849,99600.0
2008-09-05 09:50:00,15.06,15.06,15.03,15.05,77600.0,12.0849,12.0849,12.0608,12.0769,77600.0
2008-09-05 10:00:00,15.05,15.06,14.99,15.01,157200.0,12.0769,12.0849,12.0288,12.0448,157200.0
2008-09-05 10:10:00,15.0,15.0,14.96,14.97,179200.0,12.0368,12.0368,12.0047,12.0127,179200.0
2008-09-05 10:20:00,14.98,14.99,14.94,14.95,210800.0,12.0207,12.0288,11.9886,11.9967,210800.0
2008-09-05 10:30:00,14.94,14.97,14.93,14.96,121200.0,11.9886,12.0127,11.9806,12.0047,121200.0
2008-09-05 10:40:00,14.96,14.96,14.92,14.92,129600.0,12.0047,12.0047,11.9726,11.9726,129600.0
2008-09-05 10:50:00,14.91,14.93,14.88,14.89,133200.0,11.9646,11.9806,11.9405,11.9485,133200.0
2008-09-05 11:00:00,14.89,14.92,14.88,14.91,144000.0,11.9485,11.9726,11.9405,11.9646,144000.0
2008-09-05 11:10:00,14.91,14.91,14.87,14.88,80000.0,11.9646,11.9646,11.9325,11.9405,80000.0
2008-09-05 11:20:00,14.88,14.95,14.88,14.94,169600.0,11.9405,11.9967,11.9405,11.9886,169600.0
2008-09-05 11:30:00,14.94,14.95,14.92,14.94,134400.0,11.9886,11.9967,11.9726,11.9886,134400.0
2008-09-05 11:40:00,14.94,14.97,14.94,14.97,161600.0,11.9886,12.0127,11.9886,12.0127,161600.0
2008-09-05 11:50:00,14.97,15.03,14.97,14.99,212400.0,12.0127,12.0608,12.0127,12.0288,212400.0
2008-09-05 12:00:00,14.99,15.01,14.99,15.0,198800.0,12.0288,12.0448,12.0288,12.0368,198800.0
2008-09-05 12:10:00,14.99,15.01,14.97,14.97,151200.0,12.0288,12.0448,12.0127,12.0127,151200.0
2008-09-05 12:20:00,14.98,15.02,14.97,15.02,124800.0,12.0207,12.0528,12.0127,12.0528,124800.0
2008-09-05 12:30:00,15.02,15.05,15.01,15.03,164800.0,12.0528,12.0769,12.0448,12.0608,164800.0
2008-09-05 12:40:00,15.03,15.05,15.01,15.04,91200.0,12.0608,12.0769,12.0448,12.0689,91200.0
2008-09-05 12:50:00,15.03,15.04,15.01,15.03,86400.0,12.0608,12.0689,12.0448,12.0608,86400.0
2008-09-05 13:00:00,15.03,15.06,15.01,15.04,99600.0,12.0608,12.0849,12.0448,12.0689,99600.0
2008-09-05 13:10:00,15.05,15.08,15.05,15.06,95600.0,12.0769,12.101,12.0769,12.0849,95600.0
2008-09-05 13:20:00,15.05,15.05,15.04,15.04,61200.0,12.0769,12.0769,12.0689,12.0689,61200.0
2008-09-05 13:30:00,15.04,15.06,15.01,15.01,152000.0,12.0689,12.0849,12.0448,12.0448,152000.0
2008-09-05 13:40:00,15.01,15.04,15.01,15.02,159200.0,12.0448,12.0689,12.0448,12.0528,159200.0
2008-09-05 13:50:00,15.02,15.05,15.01,15.05,32400.0,12.0528,12.0769,12.0448,12.0769,32400.0
2008-09-05 14:00:00,15.05,15.05,15.02,15.05,53200.0,12.0769,12.0769,12.0528,12.0769,53200.0
2008-09-05 14:10:00,15.05,15.08,15.04,15.08,102400.0,12.0769,12.101,12.0689,12.101,102400.0
2008-09-05 14:20:00,15.08,15.1,15.07,15.1,157600.0,12.101,12.117,12.0929,12.117,157600.0
2008-09-05 14:30:00,15.09,15.1,15.07,15.08,77200.0,12.109,12.117,12.0929,12.101,77200.0
2008-09-05 14:40:00,15.08,15.11,15.07,15.11,98000.0,12.101,12.125,12.0929,12.125,98000.0
2008-09-05 14:50:00,15.11,15.15,15.1,15.13,148800.0,12.125,12.1571,12.117,12.1411,148800.0
2008-09-05 15:00:00,15.13,15.13,15.1,15.1,167200.0,12.1411,12.1411,12.117,12.117,167200.0
2008-09-05 15:10:00,15.09,15.11,15.08,15.11,248800.0,12.109,12.125,12.101,12.125,248800.0
2008-09-05 15:20:00,15.11,15.11,15.08,15.1,160400.0,12.125,12.125,12.101,12.117,160400.0
2008-09-05 15:30:00,15.1,15.13,15.09,15.12,71200.0,12.117,12.1411,12.109,12.1331,71200.0
2008-09-05 15:40:00,15.12,15.15,15.11,15.13,261200.0,12.1331,12.1571,12.125,12.1411,261200.0
2008-09-05 15:50:00,15.13,15.15,15.12,15.12,193200.0,12.1411,12.1571,12.1331,12.1331,193200.0
2008-09-05 16:00:00,15.1,15.12,15.1,15.12,13600.0,12.117,12.1331,12.117,12.1331,13600.0
2008-09-05 16:10:00,15.12,15.12,15.12,15.12,0.0,12.1331,12.1331,12.1331,12.1331,0.0
2008-09-08 09:30:00,15.47,15.63,15.37,15.4,250000.0,12.4139,12.5423,12.3337,12.3578,250000.0
2008-09-08 09:40:00,15.39,15.39,15.33,15.37,202400.0,12.3497,12.3497,12.3016,12.3337,202400.0
2008-09-08 09:50:00,15.37,15.37,15.29,15.29,130800.0,12.3337,12.3337,12.2695,12.2695,130800.0
2008-09-08 10:00:00,15.29,15.36,15.28,15.35,172400.0,12.2695,12.3257,12.2615,12.3176,172400.0
2008-09-08 10:10:00,15.35,15.35,15.28,15.29,86000.0,12.3176,12.3176,12.2615,12.2695,86000.0
2008-09-08 10:20:00,15.3,15.33,15.29,15.31,189600.0,12.2775,12.3016,12.2695,12.2855,189600.0
2008-09-08 10:30:00,15.31,15.37,15.31,15.37,139600.0,12.2855,12.3337,12.2855,12.3337,139600.0
2008-09-08 10:40:00,15.37,15.38,15.36,15.37,76400.0,12.3337,12.3417,12.3257,12.3337,76400.0
2008-09-08 10:50:00,15.36,15.36,15.26,15.26,186000.0,12.3257,12.3257,12.2454,12.2454,186000.0
2008-09-08 11:00:00,15.25,15.29,15.17,15.24,493200.0,12.2374,12.2695,12.1732,12.2294,493200.0
2008-09-08 11:10:00,15.24,15.31,15.24,15.26,199600.0,12.2294,12.2855,12.2294,12.2454,199600.0
2008-09-08 11:20:00,15.26,15.27,15.19,15.19,130800.0,12.2454,12.2534,12.1892,12.1892,130800.0
2008-09-08 11:30:00,15.2,15.26,15.2,15.24,145200.0,12.1973,12.2454,12.1973,12.2294,145200.0
2008-09-08 11:40:00,15.24,15.24,15.18,15.19,923600.0,12.2294,12.2294,12.1812,12.1892,923600.0
2008-09-08 11:50:00,15.19,15.21,15.13,15.17,367600.0,12.1892,12.2053,12.1411,12.1732,367600.0
2008-09-08 12:00:00,15.18,15.19,15.12,15.13,328800.0,12.1812,12.1892,12.1331,12.1411,328800.0
2008-09-08 12:10:00,15.12,15.15,15.09,15.15,253600.0,12.1331,12.1571,12.109,12.1571,253600.0
2008-09-08 12:20:00,15.15,15.18,15.14,15.17,130800.0,12.1571,12.1812,12.1491,12.1732,130800.0
2008-09-08 12:30:00,15.17,15.22,15.17,15.21,177200.0,12.1732,12.2133,12.1732,12.2053,177200.0
2008-09-08 12:40:00,15.22,15.22,15.2,15.2,118400.0,12.2133,12.2133,12.1973,12.1973,118400.0
2008-09-08 12:50:00,15.19,15.23,15.18,15.22,114000.0,12.1892,12.2213,12.1812,12.2133,114000.0
2008-09-08 13:00:00,15.21,15.23,15.16,15.16,218000.0,12.2053,12.2213,12.1652,12.1652,218000.0
2008-09-08 13:10:00,15.15,15.2,15.15,15.19,162400.0,12.1571,12.1973,12.1571,12.1892,162400.0
2008-09-08 13:20:00,15.18,15.2,15.17,15.19,108000.0,12.1812,12.1973,12.1732,12.1892,108000.0
2008-09-08 13:30:00,15.18,15.19,15.15,15.15,128800.0,12.1812,12.1892,12.1571,12.1571,128800.0
2008-09-08 13:40:00,15.15,15.15,15.12,15.12,98400.0,12.1571,12.1571,12.1331,12.1331,98400.0
2008-09-08 13:50:00,15.12,15.13,15.09,15.1,238400.0,12.1331,12.1411,12.109,12.117,238400.0
2008-09-08 14:00:00,15.1,15.16,15.09,15.15,355600.0,12.117,12.1652,12.109,12.1571,355600.0
2008-09-08 14:10:00,15.16,15.19,15.13,15.15,253200.0,12.1652,12.1892,12.1411,12.1571,253200.0
2008-09-08 14:20:00,15.15,15.2,15.14,15.2,177600.0,12.1571,12.1973,12.1491,12.1973,177600.0
2008-09-08 14:30:00,15.2,15.22,15.19,15.22,164400.0,12.1973,12.2133,12.1892,12.2133,164400.0
2008-09-08 14:40:00,15.22,15.23,15.18,15.18,204400.0,12.2133,12.2213,12.1812,12.1812,204400.0
2008-09-08 14:50:00,15.18,15.2,15.16,15.18,196800.0,12.1812,12.1973,12.1652,12.1812,196800.0
2008-09-08 15:00:00,15.18,15.19,15.13,15.14,152000.0,12.1812,12.1892,12.1411,12.1491,152000.0
2008-09-08 15:10:00,15.14,15.21,15.13,15.19,344000.0,12.1491,12.2053,12.1411,12.1892,344000.0
2008-09-08 15:20:00,15.19,15.24,15.19,15.24,334000.0,12.1892,12.2294,12.1892,12.2294,334000.0
2008-09-08 15:30:00,15.24,15.29,15.23,15.28,462000.0,12.2294,12.2695,12.2213,12.2615,462000.0
2008-09-08 15:40:00,15.29,15.3,15.26,15.28,904400.0,12.2695,12.2775,12.2454,12.2615,904400.0
2008-09-08 15:50:00,15.28,15.29,15.25,15.29,230400.0,12.2615,12.2695,12.2374,12.2695,230400.0
2008-09-08 16:00:00,15.29,15.29,15.29,15.29,400.0,12.2695,12.2695,12.2695,12.2695,400.0
2008-09-08 16:10:00,15.29,15.29,15.29,15.29,0.0,12.2695,12.2695,12.2695,12.2695,0.0
2008-09-09 09:30:00,15.31,15.5,15.0,15.21,106800.0,12.2855,12.438,12.0368,12.2053,106800.0
2008-09-09 09:40:00,15.21,15.28,15.2,15.27,119600.0,12.2053,12.2615,12.1973,12.2534,119600.0
2008-09-09 09:50:00,15.27,15.29,15.26,15.28,50000.0,12.2534,12.2695,12.2454,12.2615,50000.0
2008-09-09 10:00:00,15.28,15.3,15.25,15.25,360800.0,12.2615,12.2775,12.2374,12.2374,360800.0
2008-09-09 10:10:00,15.24,15.24,15.19,15.19,242800.0,12.2294,12.2294,12.1892,12.1892,242800.0
2008-09-09 10:20:00,15.19,15.22,15.16,15.17,262000.0,12.1892,12.2133,12.1652,12.1732,262000.0
2008-09-09 10:30:00,15.16,15.17,15.13,15.16,126800.0,12.1652,12.1732,12.1411,12.1652,126800.0
2008-09-09 10:40:00,15.16,15.17,15.12,15.12,193600.0,12.1652,12.1732,12.1331,12.1331,193600.0
2008-09-09 10:50:00,15.11,15.12,15.07,15.08,220400.0,12.125,12.1331,12.0929,12.101,220400.0
2008-09-09 11:00:00,15.07,15.11,15.06,15.1,185600.0,12.0929,12.125,12.0849,12.117,185600.0
2008-09-09 11:10:00,15.09,15.09,15.04,15.09,141200.0,12.109,12.109,12.0689,12.109,141200.0
2008-09-09 11:20:00,15.09,15.12,15.09,15.12,194800.0,12.109,12.1331,12.109,12.1331,194800.0
2008-09-09 11:30:00,15.12,15.13,15.1,15.12,175600.0,12.1331,12.1411,12.117,12.1331,175600.0
2008-09-09 11:40:00,15.12,15.12,15.1,15.11,85600.0,12.1331,12.1331,12.117,12.125,85600.0
2008-09-09 11:50:00,15.12,15.12,15.09,15.09,151200.0,12.1331,12.1331,12.109,12.109,151200.0
2008-09-09 12:00:00,15.09,15.09,15.06,15.07,132000.0,12.109,12.109,12.0849,12.0929,132000.0
2008-09-09 12:10:00,15.07,15.09,15.06,15.07,119200.0,12.0929,12.109,12.0849,12.0929,119200.0
2008-09-09 12:20:00,15.07,15.1,15.07,15.08,170800.0,12.0929,12.117,12.0929,12.101,170800.0
2008-09-09 12:30:00,15.08,15.12,15.06,15.11,194400.0,12.101,12.1331,12.0849,12.125,194400.0
2008-09-09 12:40:00,15.1,15.14,15.09,15.12,154400.0,12.117,12.1491,12.109,12.1331,154400.0
2008-09-09 12:50:00,15.12,15.13,15.09,15.1,110400.0,12.1331,12.1411,12.109,12.117,110400.0
2008-09-09 13:00:00,15.1,15.14,15.08,15.13,112400.0,12.117,12.1491,12.101,12.1411,112400.0
2008-09-09 13:10:00,15.13,15.13,15.1,15.13,105200.0,12.1411,12.1411,12.117,12.1411,105200.0
2008-09-09 13:20:00,15.13,15.14,15.07,15.08,119600.0,12.1411,12.1491,12.0929,12.101,119600.0
2008-09-09 13:30:00,15.08,15.09,15.05,15.07,90000.0,12.101,12.109,12.0769,12.0929,90000.0
2008-09-09 13:40:00,15.06,15.07,15.01,15.01,236000.0,12.0849,12.0929,12.0448,12.0448,236000.0
2008-09-09 13:50:00,15.01,15.03,15.01,15.02,110000.0,12.0448,12.0608,12.0448,12.0528,110000.0
2008-09-09 14:00:00,15.02,15.03,15.0,15.03,165200.0,12.0528,12.0608,12.0368,12.0608,165200.0
2008-09-09 14:10:00,15.03,15.04,14.99,15.0,192000.0,12.0608,12.0689,12.0288,12.0368,192000.0
2008-09-09 14:20:00,15.0,15.03,14.99,15.0,219200.0,12.0368,12.0608,12.0288,12.0368,219200.0
2008-09-09 14:30:00,15.01,15.01,14.96,14.96,305200.0,12.0448,12.0448,12.0047,12.0047,305200.0
2008-09-09 14:40:00,14.96,14.99,14.94,14.99,280800.0,12.0047,12.0288,11.9886,12.0288,280800.0
2008-09-09 14:50:00,14.99,14.99,14.93,14.94,195600.0,12.0288,12.0288,11.9806,11.9886,195600.0
2008-09-09 15:00:00,14.94,14.94,14.9,14.91,335600.0,11.9886,11.9886,11.9565,11.9646,335600.0
2008-09-09 15:10:00,14.91,14.92,14.88,14.89,358800.0,11.9646,11.9726,11.9405,11.9485,358800.0
2008-09-09 15:20:00,14.88,14.94,14.88,14.93,242800.0,11.9405,11.9886,11.9405,11.9806,242800.0
2008-09-09 15:30:00,14.93,14.96,14.91,14.92,282400.0,11.9806,12.0047,11.9646,11.9726,282400.0
2008-09-09 15:40:00,14.93,14.93,14.85,14.85,296000.0,11.9806,11.9806,11.9164,11.9164,296000.0
2008-09-09 15:50:00,14.85,14.85,14.81,14.81,202800.0,11.9164,11.9164,11.8843,11.8843,202800.0
2008-09-09 16:00:00,14.81,14.81,14.81,14.81,11600.0,11.8843,11.8843,11.8843,11.8843,11600.0
2008-09-09 16:10:00,14.81,14.81,14.69,14.74,258400.0,11.8843,11.8843,11.788,11.8281,258400.0
2008-09-10 09:30:00,14.94,14.94,14.9,14.9,160400.0,11.9886,11.9886,11.9565,11.9565,160400.0
2008-09-10 09:40:00,14.9,14.98,14.89,14.98,81600.0,11.9565,12.0207,11.9485,12.0207,81600.0
2008-09-10 09:50:00,14.99,15.01,14.98,14.99,90000.0,12.0288,12.0448,12.0207,12.0288,90000.0
2008-09-10 10:00:00,14.99,14.99,14.97,14.97,152800.0,12.0288,12.0288,12.0127,12.0127,152800.0
2008-09-10 10:10:00,14.97,14.98,14.93,14.95,129600.0,12.0127,12.0207,11.9806,11.9967,129600.0
2008-09-10 10:20:00,14.95,14.96,14.93,14.94,51600.0,11.9967,12.0047,11.9806,11.9886,51600.0
2008-09-10 10:30:00,14.94,14.98,14.94,14.97,262000.0,11.9886,12.0207,11.9886,12.0127,262000.0
2008-09-10 10:40:00,14.96,14.96,14.9,14.91,146000.0,12.0047,12.0047,11.9565,11.9646,146000.0
2008-09-10 10:50:00,14.9,14.92,14.87,14.89,121200.0,11.9565,11.9726,11.9325,11.9485,121200.0
2008-09-10 11:00:00,14.88,14.92,14.86,14.9,166400.0,11.9405,11.9726,11.9244,11.9565,166400.0
2008-09-10 11:10:00,14.9,14.91,14.88,14.9,152800.0,11.9565,11.9646,11.9405,11.9565,152800.0
2008-09-10 11:20:00,14.9,14.9,14.86,14.86,106000.0,11.9565,11.9565,11.9244,11.9244,106000.0
2008-09-10 11:30:00,14.86,14.95,14.86,14.95,282800.0,11.9244,11.9967,11.9244,11.9967,282800.0
2008-09-10 11:40:00,14.95,14.99,14.95,14.97,241600.0,11.9967,12.0288,11.9967,12.0127,241600.0
2008-09-10 11:50:00,14.99,14.99,14.94,14.95,192000.0,12.0288,12.0288,11.9886,11.9967,192000.0
2008-09-10 12:00:00,14.95,14.99,14.94,14.98,144400.0,11.9967,12.0288,11.9886,12.0207,144400.0
2008-09-10 12:10:00,14.97,14.99,14.96,14.97,100000.0,12.0127,12.0288,12.0047,12.0127,100000.0
2008-09-10 12:20:00,14.97,14.99,14.96,14.96,117200.0,12.0127,12.0288,12.0047,12.0047,117200.0
2008-09-10 12:30:00,14.96,15.01,14.96,15.0,102800.0,12.0047,12.0448,12.0047,12.0368,102800.0
2008-09-10 12:40:00,15.0,15.01,14.97,14.99,98800.0,12.0368,12.0448,12.0127,12.0288,98800.0
2008-09-10 12:50:00,14.99,14.99,14.97,14.97,65200.0,12.0288,12.0288,12.0127,12.0127,65200.0
2008-09-10 13:00:00,14.97,14.99,14.95,14.95,90400.0,12.0127,12.0288,11.9967,11.9967,90400.0
2008-09-10 13:10:00,14.96,14.97,14.95,14.96,98400.0,12.0047,12.0127,11.9967,12.0047,98400.0
2008-09-10 13:20:00,14.97,14.98,14.96,14.97,68400.0,12.0127,12.0207,12.0047,12.0127,68400.0
2008-09-10 13:30:00,14.98,15.03,14.97,15.02,69600.0,12.0207,12.0608,12.0127,12.0528,69600.0
2008-09-10 13:40:00,15.02,15.02,14.98,14.98,63200.0,12.0528,12.0528,12.0207,12.0207,63200.0
2008-09-10 13:50:00,14.98,14.99,14.96,14.96,120400.0,12.0207,12.0288,12.0047,12.0047,120400.0
2008-09-10 14:00:00,14.96,14.99,14.95,14.99,151200.0,12.0047,12.0288,11.9967,12.0288,151200.0
2008-09-10 14:10:00,14.99,15.05,14.99,15.04,278000.0,12.0288,12.0769,12.0288,12.0689,278000.0
2008-09-10 14:20:00,15.04,15.06,15.03,15.04,99200.0,12.0689,12.0849,12.0608,12.0689,99200.0
2008-09-10 14:30:00,15.04,15.08,15.04,15.06,131200.0,12.0689,12.101,12.0689,12.0849,131200.0
2008-09-10 14:40:00,15.07,15.07,15.05,15.07,198400.0,12.0929,12.0929,12.0769,12.0929,198400.0
2008-09-10 14:50:00,15.06,15.06,15.02,15.03,195600.0,12.0849,12.0849,12.0528,12.0608,195600.0
2008-09-10 15:00:00,15.03,15.06,15.02,15.05,311600.0,12.0608,12.0849,12.0528,12.0769,311600.0
2008-09-10 15:10:00,15.04,15.1,15.02,15.08,126000.0,12.0689,12.117,12.0528,12.101,126000.0
2008-09-10 15:20:00,15.07,15.08,15.04,15.05,127600.0,12.0929,12.101,12.0689,12.0769,127600.0
2008-09-10 15:30:00,15.05,15.06,14.99,14.99,140800.0,12.0769,12.0849,12.0288,12.0288,140800.0
2008-09-10 15:40:00,14.99,15.01,14.98,14.99,248400.0,12.0288,12.0448,12.0207,12.0288,248400.0
2008-09-10 15:50:00,14.99,15.0,14.95,14.97,191600.0,12.0288,12.0368,11.9967,12.0127,191600.0
2008-09-10 16:00:00,14.97,14.97,14.97,14.97,400.0,12.0127,12.0127,12.0127,12.0127,400.0
2008-09-10 16:10:00,14.97,14.97,14.97,14.97,0.0,12.0127,12.0127,12.0127,12.0127,0.0
2008-09-11 09:30:00,14.84,14.84,14.8,14.81,109600.0,11.9084,11.9084,11.8763,11.8843,109600.0
2008-09-11 09:40:00,14.82,14.82,14.78,14.78,110800.0,11.8923,11.8923,11.8602,11.8602,110800.0
2008-09-11 09:50:00,14.78,14.83,14.78,14.79,126000.0,11.8602,11.9004,11.8602,11.8683,126000.0
2008-09-11 10:00:00,14.79,14.85,14.79,14.84,92000.0,11.8683,11.9164,11.8683,11.9084,92000.0
2008-09-11 10:10:00,14.84,14.88,14.82,14.85,119200.0,11.9084,11.9405,11.8923,11.9164,119200.0
2008-09-11 10:20:00,14.85,14.89,14.84,14.84,373600.0,11.9164,11.9485,11.9084,11.9084,373600.0
2008-09-11 10:30:00,14.85,14.86,14.83,14.85,170400.0,11.9164,11.9244,11.9004,11.9164,170400.0
2008-09-11 10:40:00,14.85,14.9,14.85,14.9,211600.0,11.9164,11.9565,11.9164,11.9565,211600.0
2008-09-11 10:50:00,14.9,14.95,14.9,14.93,359200.0,11.9565,11.9967,11.9565,11.9806,359200.0
2008-09-11 11:00:00,14.92,14.97,14.92,14.93,255600.0,11.9726,12.0127,11.9726,11.9806,255600.0
2008-09-11 11:10:00,14.93,14.94,14.9,14.91,158400.0,11.9806,11.9886,11.9565,11.9646,158400.0
2008-09-11 11:20:00,14.91,14.92,14.89,14.9,247600.0,11.9646,11.9726,11.9485,11.9565,247600.0
2008-09-11 11:30:00,14.91,14.98,14.91,14.97,296400.0,11.9646,12.0207,11.9646,12.0127,296400.0
2008-09-11 11:40:00,14.97,14.99,14.96,14.97,120400.0,12.0127,12.0288,12.0047,12.0127,120400.0
2008-09-11 11:50:00,14.97,15.02,14.96,15.01,108800.0,12.0127,12.0528,12.0047,12.0448,108800.0
2008-09-11 12:00:00,15.01,15.06,15.01,15.02,218800.0,12.0448,12.0849,12.0448,12.0528,218800.0
2008-09-11 12:10:00,15.02,15.03,14.99,15.0,104800.0,12.0528,12.0608,12.0288,12.0368,104800.0
2008-09-11 12:20:00,15.01,15.02,14.99,14.99,154000.0,12.0448,12.0528,12.0288,12.0288,154000.0
2008-09-11 12:30:00,14.99,15.01,14.96,14.99,613600.0,12.0288,12.0448,12.0047,12.0288,613600.0
2008-09-11 12:40:00,14.98,14.99,14.95,14.97,228400.0,12.0207,12.0288,11.9967,12.0127,228400.0
2008-09-11 12:50:00,14.98,14.99,14.96,14.97,298800.0,12.0207,12.0288,12.0047,12.0127,298800.0
2008-09-11 13:00:00,14.97,14.97,14.93,14.94,252000.0,12.0127,12.0127,11.9806,11.9886,252000.0
2008-09-11 13:10:00,14.94,14.94,14.91,14.92,113200.0,11.9886,11.9886,11.9646,11.9726,113200.0
2008-09-11 13:20:00,14.92,14.93,14.89,14.93,133600.0,11.9726,11.9806,11.9485,11.9806,133600.0
2008-09-11 13:30:00,14.93,14.97,14.93,14.97,99200.0,11.9806,12.0127,11.9806,12.0127,99200.0
2008-09-11 13:40:00,14.96,14.99,14.96,14.98,114400.0,12.0047,12.0288,12.0047,12.0207,114400.0
2008-09-11 13:50:00,14.98,15.03,14.98,15.01,125600.0,12.0207,12.0608,12.0207,12.0448,125600.0
2008-09-11 14:00:00,15.01,15.05,14.99,15.04,181600.0,12.0448,12.0769,12.0288,12.0689,181600.0
2008-09-11 14:10:00,15.04,15.06,15.02,15.05,185600.0,12.0689,12.0849,12.0528,12.0769,185600.0
2008-09-11 14:20:00,15.06,15.08,15.06,15.07,101200.0,12.0849,12.101,12.0849,12.0929,101200.0
2008-09-11 14:30:00,15.06,15.07,15.03,15.04,98800.0,12.0849,12.0929,12.0608,12.0689,98800.0
2008-09-11 14:40:00,15.04,15.09,15.02,15.08,60400.0,12.0689,12.109,12.0528,12.101,60400.0
2008-09-11 14:50:00,15.09,15.09,15.05,15.05,105200.0,12.109,12.109,12.0769,12.0769,105200.0
2008-09-11 15:00:00,15.06,15.11,15.05,15.1,214000.0,12.0849,12.125,12.0769,12.117,214000.0
2008-09-11 15:10:00,15.1,15.1,15.03,15.03,312400.0,12.117,12.117,12.0608,12.0608,312400.0
2008-09-11 15:20:00,15.03,15.05,15.0,15.0,676800.0,12.0608,12.0769,12.0368,12.0368,676800.0
2008-09-11 15:30:00,15.01,15.04,14.99,15.04,218000.0,12.0448,12.0689,12.0288,12.0689,218000.0
2008-09-11 15:40:00,15.04,15.11,15.02,15.1,394000.0,12.0689,12.125,12.0528,12.117,394000.0
2008-09-11 15:50:00,15.1,15.2,15.1,15.19,216400.0,12.117,12.1973,12.117,12.1892,216400.0
2008-09-11 16:00:00,15.19,15.19,15.19,15.19,5200.0,12.1892,12.1892,12.1892,12.1892,5200.0
2008-09-11 16:10:00,15.19,15.19,15.19,15.19,0.0,12.1892,12.1892,12.1892,12.1892,0.0
2008-09-12 09:30:00,15.07,15.13,15.07,15.08,83600.0,12.0929,12.1411,12.0929,12.101,83600.0
2008-09-12 09:40:00,15.08,15.11,15.06,15.06,81200.0,12.101,12.125,12.0849,12.0849,81200.0
2008-09-12 09:50:00,15.07,15.12,15.04,15.07,405200.0,12.0929,12.1331,12.0689,12.0929,405200.0
2008-09-12 10:00:00,15.07,15.13,15.05,15.13,228800.0,12.0929,12.1411,12.0769,12.1411,228800.0
2008-09-12 10:10:00,15.12,15.15,15.09,15.15,93600.0,12.1331,12.1571,12.109,12.1571,93600.0
2008-09-12 10:20:00,15.15,15.18,15.14,15.15,106800.0,12.1571,12.1812,12.1491,12.1571,106800.0
2008-09-12 10:30:00,15.15,15.15,15.11,15.13,102000.0,12.1571,12.1571,12.125,12.1411,102000.0
2008-09-12 10:40:00,15.14,15.18,15.14,15.15,159600.0,12.1491,12.1812,12.1491,12.1571,159600.0
2008-09-12 10:50:00,15.15,15.17,15.15,15.17,88000.0,12.1571,12.1732,12.1571,12.1732,88000.0
2008-09-12 11:00:00,15.17,15.2,15.15,15.19,173600.0,12.1732,12.1973,12.1571,12.1892,173600.0
2008-09-12 11:10:00,15.19,15.25,15.18,15.24,104800.0,12.1892,12.2374,12.1812,12.2294,104800.0
2008-09-12 11:20:00,15.24,15.28,15.24,15.26,157200.0,12.2294,12.2615,12.2294,12.2454,157200.0
2008-09-12 11:30:00,15.25,15.25,15.23,15.24,100400.0,12.2374,12.2374,12.2213,12.2294,100400.0
2008-09-12 11:40:00,15.23,15.24,15.21,15.23,168400.0,12.2213,12.2294,12.2053,12.2213,168400.0
2008-09-12 11:50:00,15.23,15.23,15.19,15.21,126800.0,12.2213,12.2213,12.1892,12.2053,126800.0
2008-09-12 12:00:00,15.22,15.23,15.19,15.21,90800.0,12.2133,12.2213,12.1892,12.2053,90800.0
2008-09-12 12:10:00,15.21,15.24,15.19,15.24,164000.0,12.2053,12.2294,12.1892,12.2294,164000.0
2008-09-12 12:20:00,15.24,15.24,15.2,15.22,204800.0,12.2294,12.2294,12.1973,12.2133,204800.0
2008-09-12 12:30:00,15.22,15.23,15.21,15.21,102000.0,12.2133,12.2213,12.2053,12.2053,102000.0
2008-09-12 12:40:00,15.22,15.22,15.15,15.17,116000.0,12.2133,12.2133,12.1571,12.1732,116000.0
2008-09-12 12:50:00,15.17,15.17,15.14,15.15,194000.0,12.1732,12.1732,12.1491,12.1571,194000.0
2008-09-12 13:00:00,15.14,15.17,15.14,15.15,156400.0,12.1491,12.1732,12.1491,12.1571,156400.0
2008-09-12 13:10:00,15.15,15.16,15.13,15.15,356400.0,12.1571,12.1652,12.1411,12.1571,356400.0
2008-09-12 13:20:00,15.15,15.2,15.15,15.19,262800.0,12.1571,12.1973,12.1571,12.1892,262800.0
2008-09-12 13:30:00,15.19,15.2,15.16,15.17,290800.0,12.1892,12.1973,12.1652,12.1732,290800.0
2008-09-12 13:40:00,15.18,15.2,15.15,15.18,307600.0,12.1812,12.1973,12.1571,12.1812,307600.0
2008-09-12 13:50:00,15.18,15.21,15.17,15.21,144800.0,12.1812,12.2053,12.1732,12.2053,144800.0
2008-09-12 14:00:00,15.21,15.21,15.15,15.16,126000.0,12.2053,12.2053,12.1571,12.1652,126000.0
2008-09-12 14:10:00,15.16,15.18,15.15,15.17,205200.0,12.1652,12.1812,12.1571,12.1732,205200.0
2008-09-12 14:20:00,15.17,15.21,15.16,15.17,122800.0,12.1732,12.2053,12.1652,12.1732,122800.0
2008-09-12 14:30:00,15.17,15.19,15.15,15.19,82800.0,12.1732,12.1892,12.1571,12.1892,82800.0
2008-09-12 14:40:00,15.19,15.24,15.19,15.24,141600.0,12.1892,12.2294,12.1892,12.2294,141600.0
2008-09-12 14:50:00,15.23,15.29,15.22,15.28,86800.0,12.2213,12.2695,12.2133,12.2615,86800.0
2008-09-12 15:00:00,15.28,15.28,15.24,15.26,112000.0,12.2615,12.2615,12.2294,12.2454,112000.0
2008-09-12 15:10:00,15.25,15.3,15.25,15.27,209600.0,12.2374,12.2775,12.2374,12.2534,209600.0
2008-09-12 15:20:00,15.25,15.27,15.24,15.26,181600.0,12.2374,12.2534,12.2294,12.2454,181600.0
2008-09-12 15:30:00,15.25,15.27,15.19,15.21,162000.0,12.2374,12.2534,12.1892,12.2053,162000.0
2008-09-12 15:40:00,15.21,15.24,15.21,15.22,152400.0,12.2053,12.2294,12.2053,12.2133,152400.0
2008-09-12 15:50:00,15.23,15.28,15.22,15.28,85200.0,12.2213,12.2615,12.2133,12.2615,85200.0
2008-09-12 16:00:00,15.28,15.28,15.28,15.28,800.0,12.2615,12.2615,12.2615,12.2615,800.0
2008-09-12 16:10:00,15.28,15.28,15.28,15.28,0.0,12.2615,12.2615,12.2615,12.2615,0.0
2008-09-15 09:30:00,14.75,14.87,14.75,14.83,95200.0,11.8362,11.9325,11.8362,11.9004,95200.0
2008-09-15 09:40:00,14.83,14.95,14.83,14.94,136800.0,11.9004,11.9967,11.9004,11.9886,136800.0
2008-09-15 09:50:00,14.93,14.94,14.85,14.88,209200.0,11.9806,11.9886,11.9164,11.9405,209200.0
2008-09-15 10:00:00,14.88,14.94,14.86,14.92,270000.0,11.9405,11.9886,11.9244,11.9726,270000.0
2008-09-15 10:10:00,14.91,14.99,14.91,14.95,164400.0,11.9646,12.0288,11.9646,11.9967,164400.0
2008-09-15 10:20:00,14.96,14.98,14.94,14.98,178400.0,12.0047,12.0207,11.9886,12.0207,178400.0
2008-09-15 10:30:00,14.98,15.07,14.97,15.01,356800.0,12.0207,12.0929,12.0127,12.0448,356800.0
2008-09-15 10:40:00,15.02,15.03,14.98,15.02,113200.0,12.0528,12.0608,12.0207,12.0528,113200.0
2008-09-15 10:50:00,15.01,15.12,15.01,15.07,590800.0,12.0448,12.1331,12.0448,12.0929,590800.0
2008-09-15 11:00:00,15.07,15.08,15.01,15.03,164000.0,12.0929,12.101,12.0448,12.0608,164000.0
2008-09-15 11:10:00,15.03,15.06,15.01,15.04,170800.0,12.0608,12.0849,12.0448,12.0689,170800.0
2008-09-15 11:20:00,15.04,15.07,14.97,14.97,266400.0,12.0689,12.0929,12.0127,12.0127,266400.0
2008-09-15 11:30:00,14.97,15.0,14.96,14.97,242400.0,12.0127,12.0368,12.0047,12.0127,242400.0
2008-09-15 11:40:00,14.97,14.99,14.95,14.98,230000.0,12.0127,12.0288,11.9967,12.0207,230000.0
2008-09-15 11:50:00,14.97,14.99,14.94,14.95,212800.0,12.0127,12.0288,11.9886,11.9967,212800.0
2008-09-15 12:00:00,14.94,15.0,14.94,14.99,294000.0,11.9886,12.0368,11.9886,12.0288,294000.0
2008-09-15 12:10:00,14.99,15.06,14.99,15.05,696000.0,12.0288,12.0849,12.0288,12.0769,696000.0
2008-09-15 12:20:00,15.05,15.09,15.01,15.03,439200.0,12.0769,12.109,12.0448,12.0608,439200.0
2008-09-15 12:30:00,15.02,15.04,14.99,15.01,164000.0,12.0528,12.0689,12.0288,12.0448,164000.0
2008-09-15 12:40:00,15.0,15.05,14.98,15.01,402400.0,12.0368,12.0769,12.0207,12.0448,402400.0
2008-09-15 12:50:00,15.01,15.08,15.0,15.04,431600.0,12.0448,12.101,12.0368,12.0689,431600.0
2008-09-15 13:00:00,15.04,15.08,15.04,15.04,115200.0,12.0689,12.101,12.0689,12.0689,115200.0
2008-09-15 13:10:00,15.05,15.06,15.04,15.05,66800.0,12.0769,12.0849,12.0689,12.0769,66800.0
2008-09-15 13:20:00,15.05,15.06,15.0,15.01,128800.0,12.0769,12.0849,12.0368,12.0448,128800.0
2008-09-15 13:30:00,15.02,15.02,14.96,14.97,142400.0,12.0528,12.0528,12.0047,12.0127,142400.0
2008-09-15 13:40:00,14.97,14.99,14.95,14.95,254400.0,12.0127,12.0288,11.9967,11.9967,254400.0
2008-09-15 13:50:00,14.95,14.95,14.9,14.95,233600.0,11.9967,11.9967,11.9565,11.9967,233600.0
2008-09-15 14:00:00,14.94,14.98,14.94,14.94,348400.0,11.9886,12.0207,11.9886,11.9886,348400.0
2008-09-15 14:10:00,14.94,14.99,14.91,14.95,632800.0,11.9886,12.0288,11.9646,11.9967,632800.0
2008-09-15 14:20:00,14.94,14.96,14.93,14.93,241200.0,11.9886,12.0047,11.9806,11.9806,241200.0
2008-09-15 14:30:00,14.93,14.95,14.92,14.92,204800.0,11.9806,11.9967,11.9726,11.9726,204800.0
2008-09-15 14:40:00,14.92,14.92,14.84,14.88,504000.0,11.9726,11.9726,11.9084,11.9405,504000.0
2008-09-15 14:50:00,14.88,14.92,14.87,14.88,285200.0,11.9405,11.9726,11.9325,11.9405,285200.0
2008-09-15 15:00:00,14.87,14.88,14.78,14.79,474400.0,11.9325,11.9405,11.8602,11.8683,474400.0
2008-09-15 15:10:00,14.79,14.83,14.78,14.78,374400.0,11.8683,11.9004,11.8602,11.8602,374400.0
2008-09-15 15:20:00,14.78,14.79,14.72,14.75,675200.0,11.8602,11.8683,11.8121,11.8362,675200.0
2008-09-15 15:30:00,14.75,14.87,14.74,14.84,763600.0,11.8362,11.9325,11.8281,11.9084,763600.0
2008-09-15 15:40:00,14.83,14.86,14.76,14.77,451200.0,11.9004,11.9244,11.8442,11.8522,451200.0
2008-09-15 15:50:00,14.76,14.76,14.68,14.7,507600.0,11.8442,11.8442,11.78,11.796,507600.0
2008-09-15 16:00:00,14.7,14.7,14.69,14.69,1600.0,11.796,11.796,11.788,11.788,1600.0
2008-09-15 16:10:00,14.69,14.69,14.69,14.69,0.0,11.788,11.788,11.788,11.788,0.0
2008-09-16 09:30:00,14.36,14.44,14.31,14.4,280400.0,11.5232,11.5874,11.4831,11.5553,280400.0
2008-09-16 09:40:00,14.4,14.52,14.4,14.49,330800.0,11.5553,11.6516,11.5553,11.6275,330800.0
2008-09-16 09:50:00,14.5,14.5,14.4,14.42,314800.0,11.6355,11.6355,11.5553,11.5714,314800.0
2008-09-16 10:00:00,14.41,14.52,14.4,14.49,224000.0,11.5633,11.6516,11.5553,11.6275,224000.0
2008-09-16 10:10:00,14.48,14.56,14.46,14.5,284000.0,11.6195,11.6837,11.6035,11.6355,284000.0
2008-09-16 10:20:00,14.51,14.58,14.5,14.58,383600.0,11.6436,11.6997,11.6355,11.6997,383600.0
2008-09-16 10:30:00,14.57,14.59,14.54,14.54,596800.0,11.6917,11.7078,11.6676,11.6676,596800.0
2008-09-16 10:40:00,14.54,14.54,14.5,14.53,118000.0,11.6676,11.6676,11.6355,11.6596,118000.0
2008-09-16 10:50:00,14.54,14.69,14.49,14.63,1161200.0,11.6676,11.788,11.6275,11.7399,1161200.0
2008-09-16 11:00:00,14.63,14.72,14.63,14.66,711200.0,11.7399,11.8121,11.7399,11.7639,711200.0
2008-09-16 11:10:00,14.66,14.67,14.57,14.59,932400.0,11.7639,11.772,11.6917,11.7078,932400.0
2008-09-16 11:20:00,14.59,14.6,14.5,14.51,458000.0,11.7078,11.7158,11.6355,11.6436,458000.0
2008-09-16 11:30:00,14.51,14.56,14.5,14.55,249200.0,11.6436,11.6837,11.6355,11.6757,249200.0
2008-09-16 11:40:00,14.54,14.6,14.53,14.58,268400.0,11.6676,11.7158,11.6596,11.6997,268400.0
2008-09-16 11:50:00,14.59,14.64,14.58,14.63,250800.0,11.7078,11.7479,11.6997,11.7399,250800.0
2008-09-16 12:00:00,14.63,14.68,14.59,14.62,875600.0,11.7399,11.78,11.7078,11.7318,875600.0
2008-09-16 12:10:00,14.61,14.68,14.6,14.68,244800.0,11.7238,11.78,11.7158,11.78,244800.0
2008-09-16 12:20:00,14.68,14.71,14.65,14.68,379600.0,11.78,11.8041,11.7559,11.78,379600.0
2008-09-16 12:30:00,14.67,14.68,14.63,14.65,282000.0,11.772,11.78,11.7399,11.7559,282000.0
2008-09-16 12:40:00,14.65,14.65,14.61,14.64,189200.0,11.7559,11.7559,11.7238,11.7479,189200.0
2008-09-16 12:50:00,14.64,14.68,14.63,14.68,213600.0,11.7479,11.78,11.7399,11.78,213600.0
2008-09-16 13:00:00,14.68,14.69,14.63,14.68,246400.0,11.78,11.788,11.7399,11.78,246400.0
2008-09-16 13:10:00,14.68,14.69,14.64,14.65,190000.0,11.78,11.788,11.7479,11.7559,190000.0
2008-09-16 13:20:00,14.65,14.68,14.64,14.66,140000.0,11.7559,11.78,11.7479,11.7639,140000.0
2008-09-16 13:30:00,14.66,14.67,14.63,14.64,211600.0,11.7639,11.772,11.7399,11.7479,211600.0
2008-09-16 13:40:00,14.63,14.63,14.6,14.6,201200.0,11.7399,11.7399,11.7158,11.7158,201200.0
2008-09-16 13:50:00,14.6,14.63,14.58,14.62,274400.0,11.7158,11.7399,11.6997,11.7318,274400.0
2008-09-16 14:00:00,14.62,14.65,14.6,14.63,344400.0,11.7318,11.7559,11.7158,11.7399,344400.0
2008-09-16 14:10:00,14.62,14.65,14.44,14.5,427200.0,11.7318,11.7559,11.5874,11.6355,427200.0
2008-09-16 14:20:00,14.5,14.54,14.43,14.51,522000.0,11.6355,11.6676,11.5794,11.6436,522000.0
2008-09-16 14:30:00,14.53,14.72,14.47,14.71,1465600.0,11.6596,11.8121,11.6115,11.8041,1465600.0
2008-09-16 14:40:00,14.73,14.77,14.64,14.74,944800.0,11.8201,11.8522,11.7479,11.8281,944800.0
2008-09-16 14:50:00,14.75,14.82,14.72,14.8,512800.0,11.8362,11.8923,11.8121,11.8763,512800.0
2008-09-16 15:00:00,14.8,14.81,14.74,14.81,428400.0,11.8763,11.8843,11.8281,11.8843,428400.0
2008-09-16 15:10:00,14.81,14.88,14.78,14.88,2040000.0,11.8843,11.9405,11.8602,11.9405,2040000.0
2008-09-16 15:20:00,14.88,14.88,14.76,14.76,801600.0,11.9405,11.9405,11.8442,11.8442,801600.0
2008-09-16 15:30:00,14.76,14.85,14.75,14.83,770400.0,11.8442,11.9164,11.8362,11.9004,770400.0
2008-09-16 15:40:00,14.84,14.84,14.77,14.83,879200.0,11.9084,11.9084,11.8522,11.9004,879200.0
2008-09-16 15:50:00,14.83,14.86,14.79,14.84,623600.0,11.9004,11.9244,11.8683,11.9084,623600.0
2008-09-16 16:00:00,14.84,14.84,14.84,14.84,0.0,11.9084,11.9084,11.9084,11.9084,0.0
2008-09-16 16:10:00,14.84,14.84,14.84,14.84,0.0,11.9084,11.9084,11.9084,11.9084,0.0
2008-09-17 09:30:00,14.61,14.65,14.54,14.61,165600.0,11.7238,11.7559,11.6676,11.7238,165600.0
2008-09-17 09:40:00,14.6,14.7,14.6,14.69,358000.0,11.7158,11.796,11.7158,11.788,358000.0
2008-09-17 09:50:00,14.68,14.71,14.63,14.68,202400.0,11.78,11.8041,11.7399,11.78,202400.0
2008-09-17 10:00:00,14.68,14.72,14.64,14.67,213600.0,11.78,11.8121,11.7479,11.772,213600.0
2008-09-17 10:10:00,14.68,14.69,14.63,14.66,228000.0,11.78,11.788,11.7399,11.7639,228000.0
2008-09-17 10:20:00,14.67,14.67,14.61,14.62,122800.0,11.772,11.772,11.7238,11.7318,122800.0
2008-09-17 10:30:00,14.63,14.65,14.56,14.57,394800.0,11.7399,11.7559,11.6837,11.6917,394800.0
2008-09-17 10:40:00,14.56,14.58,14.52,14.54,447200.0,11.6837,11.6997,11.6516,11.6676,447200.0
2008-09-17 10:50:00,14.54,14.58,14.52,14.56,550800.0,11.6676,11.6997,11.6516,11.6837,550800.0
2008-09-17 11:00:00,14.56,14.57,14.51,14.52,259200.0,11.6837,11.6917,11.6436,11.6516,259200.0
2008-09-17 11:10:00,14.52,14.52,14.48,14.51,282000.0,11.6516,11.6516,11.6195,11.6436,282000.0
2008-09-17 11:20:00,14.51,14.52,14.38,14.4,436000.0,11.6436,11.6516,11.5393,11.5553,436000.0
2008-09-17 11:30:00,14.4,14.46,14.39,14.46,320400.0,11.5553,11.6035,11.5473,11.6035,320400.0
2008-09-17 11:40:00,14.46,14.52,14.43,14.49,480800.0,11.6035,11.6516,11.5794,11.6275,480800.0
2008-09-17 11:50:00,14.49,14.5,14.46,14.47,177600.0,11.6275,11.6355,11.6035,11.6115,177600.0
2008-09-17 12:00:00,14.46,14.46,14.36,14.41,587600.0,11.6035,11.6035,11.5232,11.5633,587600.0
2008-09-17 12:10:00,14.41,14.47,14.41,14.45,401600.0,11.5633,11.6115,11.5633,11.5954,401600.0
2008-09-17 12:20:00,14.45,14.47,14.39,14.39,384400.0,11.5954,11.6115,11.5473,11.5473,384400.0
2008-09-17 12:30:00,14.39,14.49,14.39,14.46,422800.0,11.5473,11.6275,11.5473,11.6035,422800.0
2008-09-17 12:40:00,14.46,14.52,14.45,14.49,444800.0,11.6035,11.6516,11.5954,11.6275,444800.0
2008-09-17 12:50:00,14.49,14.52,14.46,14.49,273600.0,11.6275,11.6516,11.6035,11.6275,273600.0
2008-09-17 13:00:00,14.48,14.55,14.48,14.5,446400.0,11.6195,11.6757,11.6195,11.6355,446400.0
2008-09-17 13:10:00,14.5,14.52,14.46,14.46,260800.0,11.6355,11.6516,11.6035,11.6035,260800.0
2008-09-17 13:20:00,14.46,14.51,14.4,14.41,379200.0,11.6035,11.6436,11.5553,11.5633,379200.0
2008-09-17 13:30:00,14.41,14.41,14.35,14.38,369200.0,11.5633,11.5633,11.5152,11.5393,369200.0
2008-09-17 13:40:00,14.39,14.4,14.35,14.36,667600.0,11.5473,11.5553,11.5152,11.5232,667600.0
2008-09-17 13:50:00,14.35,14.44,14.35,14.41,235200.0,11.5152,11.5874,11.5152,11.5633,235200.0
2008-09-17 14:00:00,14.4,14.48,14.4,14.47,273200.0,11.5553,11.6195,11.5553,11.6115,273200.0
2008-09-17 14:10:00,14.47,14.47,14.38,14.46,339200.0,11.6115,11.6115,11.5393,11.6035,339200.0
2008-09-17 14:20:00,14.47,14.59,14.46,14.59,498800.0,11.6115,11.7078,11.6035,11.7078,498800.0
2008-09-17 14:30:00,14.61,14.64,14.55,14.61,272400.0,11.7238,11.7479,11.6757,11.7238,272400.0
2008-09-17 14:40:00,14.62,14.66,14.59,14.6,478800.0,11.7318,11.7639,11.7078,11.7158,478800.0
2008-09-17 14:50:00,14.59,14.6,14.51,14.57,272800.0,11.7078,11.7158,11.6436,11.6917,272800.0
2008-09-17 15:00:00,14.57,14.69,14.55,14.63,485600.0,11.6917,11.788,11.6757,11.7399,485600.0
2008-09-17 15:10:00,14.64,14.69,14.59,14.63,393200.0,11.7479,11.788,11.7078,11.7399,393200.0
2008-09-17 15:20:00,14.62,14.62,14.54,14.58,579600.0,11.7318,11.7318,11.6676,11.6997,579600.0
2008-09-17 15:30:00,14.57,14.58,14.43,14.44,391600.0,11.6917,11.6997,11.5794,11.5874,391600.0
2008-09-17 15:40:00,14.44,14.47,14.42,14.43,750800.0,11.5874,11.6115,11.5714,11.5794,750800.0
2008-09-17 15:50:00,14.43,14.43,14.24,14.25,804000.0,11.5794,11.5794,11.4269,11.4349,804000.0
2008-09-17 16:00:00,14.28,14.28,14.28,14.28,400.0,11.459,11.459,11.459,11.459,400.0
2008-09-17 16:10:00,14.28,14.28,14.28,14.28,0.0,11.459,11.459,11.459,11.459,0.0
2008-09-18 09:30:00,14.46,14.52,14.45,14.49,204400.0,11.6035,11.6516,11.5954,11.6275,204400.0
2008-09-18 09:40:00,14.49,14.51,14.42,14.43,186000.0,11.6275,11.6436,11.5714,11.5794,186000.0
2008-09-18 09:50:00,14.42,14.54,14.42,14.52,320000.0,11.5714,11.6676,11.5714,11.6516,320000.0
2008-09-18 10:00:00,14.52,14.58,14.52,14.53,433200.0,11.6516,11.6997,11.6516,11.6596,433200.0
2008-09-18 10:10:00,14.52,14.53,14.43,14.45,179200.0,11.6516,11.6596,11.5794,11.5954,179200.0
2008-09-18 10:20:00,14.45,14.51,14.44,14.5,147200.0,11.5954,11.6436,11.5874,11.6355,147200.0
2008-09-18 10:30:00,14.49,14.49,14.46,14.46,246000.0,11.6275,11.6275,11.6035,11.6035,246000.0
2008-09-18 10:40:00,14.47,14.48,14.38,14.41,250400.0,11.6115,11.6195,11.5393,11.5633,250400.0
2008-09-18 10:50:00,14.41,14.43,14.33,14.33,248400.0,11.5633,11.5794,11.4991,11.4991,248400.0
2008-09-18 11:00:00,14.34,14.38,14.32,14.34,210400.0,11.5072,11.5393,11.4911,11.5072,210400.0
2008-09-18 11:10:00,14.35,14.35,14.27,14.27,295600.0,11.5152,11.5152,11.451,11.451,295600.0
2008-09-18 11:20:00,14.26,14.32,14.26,14.3,357600.0,11.443,11.4911,11.443,11.4751,357600.0
2008-09-18 11:30:00,14.31,14.36,14.3,14.32,279600.0,11.4831,11.5232,11.4751,11.4911,279600.0
2008-09-18 11:40:00,14.33,14.34,14.26,14.27,464400.0,11.4991,11.5072,11.443,11.451,464400.0
2008-09-18 11:50:00,14.27,14.31,14.2,14.31,422400.0,11.451,11.4831,11.3948,11.4831,422400.0
2008-09-18 12:00:00,14.31,14.31,14.21,14.24,786000.0,11.4831,11.4831,11.4028,11.4269,786000.0
2008-09-18 12:10:00,14.24,14.32,14.23,14.3,486000.0,11.4269,11.4911,11.4189,11.4751,486000.0
2008-09-18 12:20:00,14.3,14.31,14.24,14.27,346000.0,11.4751,11.4831,11.4269,11.451,346000.0
2008-09-18 12:30:00,14.27,14.27,14.17,14.17,510800.0,11.451,11.451,11.3707,11.3707,510800.0
2008-09-18 12:40:00,14.17,14.2,14.06,14.07,479600.0,11.3707,11.3948,11.2825,11.2905,479600.0
2008-09-18 12:50:00,14.08,14.12,14.03,14.03,321600.0,11.2985,11.3306,11.2584,11.2584,321600.0
2008-09-18 13:00:00,14.04,14.22,14.03,14.18,731200.0,11.2664,11.4109,11.2584,11.3788,731200.0
2008-09-18 13:10:00,14.18,14.28,14.14,14.22,528000.0,11.3788,11.459,11.3467,11.4109,528000.0
2008-09-18 13:20:00,14.24,14.27,14.19,14.23,436000.0,11.4269,11.451,11.3868,11.4189,436000.0
2008-09-18 13:30:00,14.23,14.4,14.23,14.4,521200.0,11.4189,11.5553,11.4189,11.5553,521200.0
2008-09-18 13:40:00,14.4,14.4,14.29,14.34,352000.0,11.5553,11.5553,11.467,11.5072,352000.0
2008-09-18 13:50:00,14.34,14.35,14.26,14.3,406400.0,11.5072,11.5152,11.443,11.4751,406400.0
2008-09-18 14:00:00,14.31,14.33,14.18,14.21,654400.0,11.4831,11.4991,11.3788,11.4028,654400.0
2008-09-18 14:10:00,14.22,14.28,14.21,14.24,628000.0,11.4109,11.459,11.4028,11.4269,628000.0
2008-09-18 14:20:00,14.24,14.25,14.2,14.23,384400.0,11.4269,11.4349,11.3948,11.4189,384400.0
2008-09-18 14:30:00,14.22,14.29,14.17,14.18,386800.0,11.4109,11.467,11.3707,11.3788,386800.0
2008-09-18 14:40:00,14.18,14.31,14.18,14.3,499600.0,11.3788,11.4831,11.3788,11.4751,499600.0
2008-09-18 14:50:00,14.29,14.33,14.24,14.3,754400.0,11.467,11.4991,11.4269,11.4751,754400.0
2008-09-18 15:00:00,14.31,14.46,14.3,14.46,1069600.0,11.4831,11.6035,11.4751,11.6035,1069600.0
2008-09-18 15:10:00,14.47,14.63,14.47,14.56,1143200.0,11.6115,11.7399,11.6115,11.6837,1143200.0
2008-09-18 15:20:00,14.56,14.69,14.56,14.61,317600.0,11.6837,11.788,11.6837,11.7238,317600.0
2008-09-18 15:30:00,14.63,14.76,14.61,14.67,370000.0,11.7399,11.8442,11.7238,11.772,370000.0
2008-09-18 15:40:00,14.68,14.8,14.65,14.76,614000.0,11.78,11.8763,11.7559,11.8442,614000.0
2008-09-18 15:50:00,14.76,14.77,14.63,14.65,1199200.0,11.8442,11.8522,11.7399,11.7559,1199200.0
2008-09-18 16:00:00,14.5,14.65,14.5,14.63,566000.0,11.6355,11.7559,11.6355,11.7399,566000.0
2008-09-18 16:10:00,14.38,14.38,14.38,14.38,1820000.0,11.5393,11.5393,11.5393,11.5393,1820000.0
2008-09-19 09:30:00,16.41,17.99,11.26,12.74,115600.0,13.1682,14.4361,9.0356,10.2232,115600.0
2008-09-19 09:40:00,13.0,22.35,13.0,15.95,135200.0,10.4319,17.9348,10.4319,12.7991,135200.0
2008-09-19 09:50:00,14.69,15.88,14.69,15.18,108800.0,11.788,12.7429,11.788,12.1812,108800.0
2008-09-19 10:00:00,15.17,15.36,15.05,15.09,129200.0,12.1732,12.3257,12.0769,12.109,129200.0
2008-09-19 10:10:00,15.09,15.1,14.56,14.97,83200.0,12.109,12.117,11.6837,12.0127,83200.0
2008-09-19 10:20:00,15.05,15.1,14.91,15.07,85600.0,12.0769,12.117,11.9646,12.0929,85600.0
2008-09-19 10:30:00,15.06,15.12,14.96,15.1,68400.0,12.0849,12.1331,12.0047,12.117,68400.0
2008-09-19 10:40:00,15.08,15.08,14.98,15.0,22400.0,12.101,12.101,12.0207,12.0368,22400.0
2008-09-19 10:50:00,15.0,15.04,14.93,14.97,98800.0,12.0368,12.0689,11.9806,12.0127,98800.0
2008-09-19 11:00:00,15.03,15.13,15.03,15.1,422400.0,12.0608,12.1411,12.0608,12.117,422400.0
2008-09-19 11:10:00,15.11,15.18,15.09,15.14,75600.0,12.125,12.1812,12.109,12.1491,75600.0
2008-09-19 11:20:00,15.15,15.15,15.08,15.08,36000.0,12.1571,12.1571,12.101,12.101,36000.0
2008-09-19 11:30:00,15.09,15.09,15.06,15.07,63200.0,12.109,12.109,12.0849,12.0929,63200.0
2008-09-19 11:40:00,15.08,15.17,15.08,15.15,151200.0,12.101,12.1732,12.101,12.1571,151200.0
2008-09-19 11:50:00,15.14,15.19,15.13,15.18,124400.0,12.1491,12.1892,12.1411,12.1812,124400.0
2008-09-19 12:00:00,15.18,15.2,15.15,15.2,70800.0,12.1812,12.1973,12.1571,12.1973,70800.0
2008-09-19 12:10:00,15.2,15.22,15.19,15.2,36000.0,12.1973,12.2133,12.1892,12.1973,36000.0
2008-09-19 12:20:00,15.2,15.25,15.19,15.25,82000.0,12.1973,12.2374,12.1892,12.2374,82000.0
2008-09-19 12:30:00,15.25,15.28,15.22,15.27,102000.0,12.2374,12.2615,12.2133,12.2534,102000.0
2008-09-19 12:40:00,15.27,15.27,15.22,15.22,102800.0,12.2534,12.2534,12.2133,12.2133,102800.0
2008-09-19 12:50:00,15.22,15.22,15.19,15.21,41600.0,12.2133,12.2133,12.1892,12.2053,41600.0
2008-09-19 13:00:00,15.21,15.21,15.16,15.16,74000.0,12.2053,12.2053,12.1652,12.1652,74000.0
2008-09-19 13:10:00,15.15,15.18,15.14,15.17,152800.0,12.1571,12.1812,12.1491,12.1732,152800.0
2008-09-19 13:20:00,15.18,15.2,15.16,15.18,183600.0,12.1812,12.1973,12.1652,12.1812,183600.0
2008-09-19 13:30:00,15.18,15.18,15.14,15.15,85200.0,12.1812,12.1812,12.1491,12.1571,85200.0
2008-09-19 13:40:00,15.15,15.15,15.09,15.11,98400.0,12.1571,12.1571,12.109,12.125,98400.0
2008-09-19 13:50:00,15.12,15.12,15.09,15.1,61600.0,12.1331,12.1331,12.109,12.117,61600.0
2008-09-19 14:00:00,15.1,15.11,15.06,15.11,144000.0,12.117,12.125,12.0849,12.125,144000.0
2008-09-19 14:10:00,15.11,15.13,15.09,15.09,200800.0,12.125,12.1411,12.109,12.109,200800.0
2008-09-19 14:20:00,15.1,15.11,15.06,15.11,157600.0,12.117,12.125,12.0849,12.125,157600.0
2008-09-19 14:30:00,15.11,15.13,15.07,15.09,165200.0,12.125,12.1411,12.0929,12.109,165200.0
2008-09-19 14:40:00,15.1,15.17,15.1,15.15,218800.0,12.117,12.1732,12.117,12.1571,218800.0
2008-09-19 14:50:00,15.15,15.15,15.08,15.12,143600.0,12.1571,12.1571,12.101,12.1331,143600.0
2008-09-19 15:00:00,15.13,15.15,14.99,15.04,273600.0,12.1411,12.1571,12.0288,12.0689,273600.0
2008-09-19 15:10:00,15.03,15.04,14.99,15.01,132000.0,12.0608,12.0689,12.0288,12.0448,132000.0
2008-09-19 15:20:00,15.01,15.08,15.0,15.04,146000.0,12.0448,12.101,12.0368,12.0689,146000.0
2008-09-19 15:30:00,15.06,15.08,15.01,15.04,230400.0,12.0849,12.101,12.0448,12.0689,230400.0
2008-09-19 15:40:00,15.04,15.13,15.04,15.1,462000.0,12.0689,12.1411,12.0689,12.117,462000.0
2008-09-19 15:50:00,15.09,15.17,15.09,15.13,631200.0,12.109,12.1732,12.109,12.1411,631200.0
2008-09-19 16:00:00,15.13,15.13,14.71,15.09,134800.0,12.1411,12.1411,11.8041,12.109,134800.0
2008-09-19 16:10:00,15.09,15.09,15.09,15.09,0.0,12.109,12.109,12.109,12.109,0.0
2008-09-22 09:30:00,15.13,15.2,14.93,15.08,155200.0,12.1411,12.1973,11.9806,12.101,155200.0
2008-09-22 09:40:00,15.05,15.08,14.95,15.05,801600.0,12.0769,12.101,11.9967,12.0769,801600.0
2008-09-22 09:50:00,15.05,15.05,15.0,15.03,126800.0,12.0769,12.0769,12.0368,12.0608,126800.0
2008-09-22 10:00:00,15.03,15.04,15.0,15.04,157600.0,12.0608,12.0689,12.0368,12.0689,157600.0
2008-09-22 10:10:00,15.04,15.06,14.97,14.98,107600.0,12.0689,12.0849,12.0127,12.0207,107600.0
2008-09-22 10:20:00,14.97,15.02,14.97,15.02,67200.0,12.0127,12.0528,12.0127,12.0528,67200.0
2008-09-22 10:30:00,15.02,15.04,15.01,15.01,72400.0,12.0528,12.0689,12.0448,12.0448,72400.0
2008-09-22 10:40:00,15.02,15.05,15.01,15.03,125200.0,12.0528,12.0769,12.0448,12.0608,125200.0
2008-09-22 10:50:00,15.03,15.07,15.02,15.05,547200.0,12.0608,12.0929,12.0528,12.0769,547200.0
2008-09-22 11:00:00,15.04,15.05,15.0,15.02,569200.0,12.0689,12.0769,12.0368,12.0528,569200.0
2008-09-22 11:10:00,15.01,15.02,14.98,14.99,283200.0,12.0448,12.0528,12.0207,12.0288,283200.0
2008-09-22 11:20:00,14.99,14.99,14.95,14.97,754000.0,12.0288,12.0288,11.9967,12.0127,754000.0
2008-09-22 11:30:00,14.97,14.97,14.94,14.95,662400.0,12.0127,12.0127,11.9886,11.9967,662400.0
2008-09-22 11:40:00,14.95,14.95,14.92,14.93,618400.0,11.9967,11.9967,11.9726,11.9806,618400.0
2008-09-22 11:50:00,14.93,14.96,14.92,14.96,314800.0,11.9806,12.0047,11.9726,12.0047,314800.0
2008-09-22 12:00:00,14.96,14.99,14.96,14.98,349200.0,12.0047,12.0288,12.0047,12.0207,349200.0
2008-09-22 12:10:00,14.97,14.98,14.94,14.97,323600.0,12.0127,12.0207,11.9886,12.0127,323600.0
2008-09-22 12:20:00,14.97,14.98,14.95,14.98,479200.0,12.0127,12.0207,11.9967,12.0207,479200.0
2008-09-22 12:30:00,14.98,15.01,14.98,14.99,356800.0,12.0207,12.0448,12.0207,12.0288,356800.0
2008-09-22 12:40:00,14.99,14.99,14.97,14.97,109200.0,12.0288,12.0288,12.0127,12.0127,109200.0
2008-09-22 12:50:00,14.97,15.02,14.97,15.0,41200.0,12.0127,12.0528,12.0127,12.0368,41200.0
2008-09-22 13:00:00,15.01,15.01,14.96,15.0,125600.0,12.0448,12.0448,12.0047,12.0368,125600.0
2008-09-22 13:10:00,15.0,15.01,14.95,14.95,51600.0,12.0368,12.0448,11.9967,11.9967,51600.0
2008-09-22 13:20:00,14.95,14.97,14.93,14.95,64400.0,11.9967,12.0127,11.9806,11.9967,64400.0
2008-09-22 13:30:00,14.95,14.96,14.9,14.92,80400.0,11.9967,12.0047,11.9565,11.9726,80400.0
2008-09-22 13:40:00,14.92,14.96,14.92,14.93,85200.0,11.9726,12.0047,11.9726,11.9806,85200.0
2008-09-22 13:50:00,14.94,14.99,14.92,14.97,87600.0,11.9886,12.0288,11.9726,12.0127,87600.0
2008-09-22 14:00:00,14.97,14.97,14.93,14.97,95600.0,12.0127,12.0127,11.9806,12.0127,95600.0
2008-09-22 14:10:00,14.97,15.0,14.97,14.99,174400.0,12.0127,12.0368,12.0127,12.0288,174400.0
2008-09-22 14:20:00,14.98,14.99,14.93,14.94,152400.0,12.0207,12.0288,11.9806,11.9886,152400.0
2008-09-22 14:30:00,14.94,15.0,14.94,14.98,129600.0,11.9886,12.0368,11.9886,12.0207,129600.0
2008-09-22 14:40:00,14.99,14.99,14.93,14.94,134000.0,12.0288,12.0288,11.9806,11.9886,134000.0
2008-09-22 14:50:00,14.94,14.94,14.87,14.88,135600.0,11.9886,11.9886,11.9325,11.9405,135600.0
2008-09-22 15:00:00,14.88,14.93,14.88,14.91,251200.0,11.9405,11.9806,11.9405,11.9646,251200.0
2008-09-22 15:10:00,14.9,14.93,14.82,14.82,167600.0,11.9565,11.9806,11.8923,11.8923,167600.0
2008-09-22 15:20:00,14.82,14.83,14.77,14.79,101200.0,11.8923,11.9004,11.8522,11.8683,101200.0
2008-09-22 15:30:00,14.78,14.82,14.76,14.78,231200.0,11.8602,11.8923,11.8442,11.8602,231200.0
2008-09-22 15:40:00,14.78,14.79,14.7,14.72,290800.0,11.8602,11.8683,11.796,11.8121,290800.0
2008-09-22 15:50:00,14.73,14.74,14.67,14.71,208400.0,11.8201,11.8281,11.772,11.8041,208400.0
2008-09-22 16:00:00,14.71,14.71,14.71,14.71,800.0,11.8041,11.8041,11.8041,11.8041,800.0
2008-09-22 16:10:00,14.71,14.71,14.71,14.71,0.0,11.8041,11.8041,11.8041,11.8041,0.0
2008-09-23 09:30:00,14.68,14.82,14.68,14.73,86000.0,11.78,11.8923,11.78,11.8201,86000.0
2008-09-23 09:40:00,14.72,14.86,14.72,14.86,39600.0,11.8121,11.9244,11.8121,11.9244,39600.0
2008-09-23 09:50:00,14.88,14.88,14.8,14.8,208000.0,11.9405,11.9405,11.8763,11.8763,208000.0
2008-09-23 10:00:00,14.81,14.85,14.8,14.82,144000.0,11.8843,11.9164,11.8763,11.8923,144000.0
2008-09-23 10:10:00,14.81,14.85,14.81,14.84,54000.0,11.8843,11.9164,11.8843,11.9084,54000.0
2008-09-23 10:20:00,14.86,14.88,14.85,14.85,86800.0,11.9244,11.9405,11.9164,11.9164,86800.0
2008-09-23 10:30:00,14.85,14.87,14.83,14.83,124400.0,11.9164,11.9325,11.9004,11.9004,124400.0
2008-09-23 10:40:00,14.84,14.84,14.79,14.8,171200.0,11.9084,11.9084,11.8683,11.8763,171200.0
2008-09-23 10:50:00,14.8,14.8,14.73,14.77,174800.0,11.8763,11.8763,11.8201,11.8522,174800.0
2008-09-23 11:00:00,14.76,14.78,14.73,14.76,133200.0,11.8442,11.8602,11.8201,11.8442,133200.0
2008-09-23 11:10:00,14.76,14.82,14.74,14.81,150000.0,11.8442,11.8923,11.8281,11.8843,150000.0
2008-09-23 11:20:00,14.81,14.84,14.79,14.8,132400.0,11.8843,11.9084,11.8683,11.8763,132400.0
2008-09-23 11:30:00,14.8,14.81,14.76,14.78,128400.0,11.8763,11.8843,11.8442,11.8602,128400.0
2008-09-23 11:40:00,14.77,14.79,14.76,14.78,144000.0,11.8522,11.8683,11.8442,11.8602,144000.0
2008-09-23 11:50:00,14.78,14.79,14.74,14.75,124800.0,11.8602,11.8683,11.8281,11.8362,124800.0
2008-09-23 12:00:00,14.75,14.77,14.71,14.77,231600.0,11.8362,11.8522,11.8041,11.8522,231600.0
2008-09-23 12:10:00,14.77,14.78,14.75,14.77,183600.0,11.8522,11.8602,11.8362,11.8522,183600.0
2008-09-23 12:20:00,14.77,14.77,14.72,14.72,169200.0,11.8522,11.8522,11.8121,11.8121,169200.0
2008-09-23 12:30:00,14.72,14.73,14.7,14.71,340400.0,11.8121,11.8201,11.796,11.8041,340400.0
2008-09-23 12:40:00,14.7,14.7,14.67,14.69,202400.0,11.796,11.796,11.772,11.788,202400.0
2008-09-23 12:50:00,14.69,14.7,14.65,14.65,136000.0,11.788,11.796,11.7559,11.7559,136000.0
2008-09-23 13:00:00,14.65,14.65,14.55,14.56,254800.0,11.7559,11.7559,11.6757,11.6837,254800.0
2008-09-23 13:10:00,14.57,14.58,14.54,14.56,132000.0,11.6917,11.6997,11.6676,11.6837,132000.0
2008-09-23 13:20:00,14.56,14.6,14.56,14.58,120000.0,11.6837,11.7158,11.6837,11.6997,120000.0
2008-09-23 13:30:00,14.56,14.56,14.5,14.55,150800.0,11.6837,11.6837,11.6355,11.6757,150800.0
2008-09-23 13:40:00,14.56,14.56,14.53,14.53,83200.0,11.6837,11.6837,11.6596,11.6596,83200.0
2008-09-23 13:50:00,14.53,14.56,14.5,14.56,282800.0,11.6596,11.6837,11.6355,11.6837,282800.0
2008-09-23 14:00:00,14.56,14.63,14.52,14.63,220400.0,11.6837,11.7399,11.6516,11.7399,220400.0
2008-09-23 14:10:00,14.64,14.64,14.59,14.6,270400.0,11.7479,11.7479,11.7078,11.7158,270400.0
2008-09-23 14:20:00,14.62,14.69,14.59,14.68,253600.0,11.7318,11.788,11.7078,11.78,253600.0
2008-09-23 14:30:00,14.68,14.7,14.65,14.66,583600.0,11.78,11.796,11.7559,11.7639,583600.0
2008-09-23 14:40:00,14.65,14.74,14.64,14.74,318400.0,11.7559,11.8281,11.7479,11.8281,318400.0
2008-09-23 14:50:00,14.73,14.76,14.7,14.7,226000.0,11.8201,11.8442,11.796,11.796,226000.0
2008-09-23 15:00:00,14.7,14.77,14.69,14.76,422800.0,11.796,11.8522,11.788,11.8442,422800.0
2008-09-23 15:10:00,14.76,14.79,14.72,14.77,193600.0,11.8442,11.8683,11.8121,11.8522,193600.0
2008-09-23 15:20:00,14.78,14.78,14.71,14.71,71600.0,11.8602,11.8602,11.8041,11.8041,71600.0
2008-09-23 15:30:00,14.7,14.72,14.61,14.63,262800.0,11.796,11.8121,11.7238,11.7399,262800.0
2008-09-23 15:40:00,14.62,14.67,14.5,14.53,456800.0,11.7318,11.772,11.6355,11.6596,456800.0
2008-09-23 15:50:00,14.52,14.55,14.49,14.52,177200.0,11.6516,11.6757,11.6275,11.6516,177200.0
2008-09-23 16:00:00,14.52,14.52,14.52,14.52,0.0,11.6516,11.6516,11.6516,11.6516,0.0
2008-09-23 16:10:00,14.52,14.52,14.52,14.52,0.0,11.6516,11.6516,11.6516,11.6516,0.0
2008-09-24 09:30:00,14.59,14.63,14.41,14.58,103200.0,11.7078,11.7399,11.5633,11.6997,103200.0
2008-09-24 09:40:00,14.55,14.55,14.48,14.53,50800.0,11.6757,11.6757,11.6195,11.6596,50800.0
2008-09-24 09:50:00,14.55,14.55,14.5,14.55,53200.0,11.6757,11.6757,11.6355,11.6757,53200.0
2008-09-24 10:00:00,14.54,14.56,14.5,14.51,106400.0,11.6676,11.6837,11.6355,11.6436,106400.0
2008-09-24 10:10:00,14.51,14.53,14.46,14.48,78800.0,11.6436,11.6596,11.6035,11.6195,78800.0
2008-09-24 10:20:00,14.49,14.55,14.49,14.54,204800.0,11.6275,11.6757,11.6275,11.6676,204800.0
2008-09-24 10:30:00,14.54,14.56,14.53,14.54,73600.0,11.6676,11.6837,11.6596,11.6676,73600.0
2008-09-24 10:40:00,14.55,14.59,14.54,14.58,111600.0,11.6757,11.7078,11.6676,11.6997,111600.0
2008-09-24 10:50:00,14.58,14.6,14.57,14.6,158400.0,11.6997,11.7158,11.6917,11.7158,158400.0
2008-09-24 11:00:00,14.6,14.6,14.53,14.54,128400.0,11.7158,11.7158,11.6596,11.6676,128400.0
2008-09-24 11:10:00,14.54,14.55,14.5,14.5,118000.0,11.6676,11.6757,11.6355,11.6355,118000.0
2008-09-24 11:20:00,14.52,14.55,14.51,14.55,150400.0,11.6516,11.6757,11.6436,11.6757,150400.0
2008-09-24 11:30:00,14.55,14.58,14.54,14.54,166000.0,11.6757,11.6997,11.6676,11.6676,166000.0
2008-09-24 11:40:00,14.54,14.55,14.48,14.48,130000.0,11.6676,11.6757,11.6195,11.6195,130000.0
2008-09-24 11:50:00,14.5,14.55,14.49,14.54,99200.0,11.6355,11.6757,11.6275,11.6676,99200.0
2008-09-24 12:00:00,14.54,14.55,14.49,14.5,425600.0,11.6676,11.6757,11.6275,11.6355,425600.0
2008-09-24 12:10:00,14.5,14.55,14.49,14.54,441200.0,11.6355,11.6757,11.6275,11.6676,441200.0
2008-09-24 12:20:00,14.54,14.56,14.48,14.5,413200.0,11.6676,11.6837,11.6195,11.6355,413200.0
2008-09-24 12:30:00,14.5,14.54,14.49,14.5,92400.0,11.6355,11.6676,11.6275,11.6355,92400.0
2008-09-24 12:40:00,14.49,14.54,14.49,14.52,323200.0,11.6275,11.6676,11.6275,11.6516,323200.0
2008-09-24 12:50:00,14.52,14.54,14.51,14.51,137600.0,11.6516,11.6676,11.6436,11.6436,137600.0
2008-09-24 13:00:00,14.52,14.56,14.51,14.56,72000.0,11.6516,11.6837,11.6436,11.6837,72000.0
2008-09-24 13:10:00,14.56,14.6,14.55,14.57,67200.0,11.6837,11.7158,11.6757,11.6917,67200.0
2008-09-24 13:20:00,14.58,14.65,14.58,14.62,110000.0,11.6997,11.7559,11.6997,11.7318,110000.0
2008-09-24 13:30:00,14.62,14.63,14.6,14.6,74000.0,11.7318,11.7399,11.7158,11.7158,74000.0
2008-09-24 13:40:00,14.6,14.63,14.58,14.61,44800.0,11.7158,11.7399,11.6997,11.7238,44800.0
2008-09-24 13:50:00,14.61,14.62,14.55,14.56,166800.0,11.7238,11.7318,11.6757,11.6837,166800.0
2008-09-24 14:00:00,14.56,14.58,14.55,14.57,120800.0,11.6837,11.6997,11.6757,11.6917,120800.0
2008-09-24 14:10:00,14.57,14.57,14.52,14.54,148000.0,11.6917,11.6917,11.6516,11.6676,148000.0
2008-09-24 14:20:00,14.54,14.57,14.53,14.56,83600.0,11.6676,11.6917,11.6596,11.6837,83600.0
2008-09-24 14:30:00,14.56,14.61,14.56,14.6,101200.0,11.6837,11.7238,11.6837,11.7158,101200.0
2008-09-24 14:40:00,14.59,14.62,14.58,14.59,105200.0,11.7078,11.7318,11.6997,11.7078,105200.0
2008-09-24 14:50:00,14.59,14.59,14.53,14.53,52000.0,11.7078,11.7078,11.6596,11.6596,52000.0
2008-09-24 15:00:00,14.53,14.57,14.51,14.57,175600.0,11.6596,11.6917,11.6436,11.6917,175600.0
2008-09-24 15:10:00,14.57,14.57,14.47,14.48,172800.0,11.6917,11.6917,11.6115,11.6195,172800.0
2008-09-24 15:20:00,14.49,14.54,14.47,14.53,221200.0,11.6275,11.6676,11.6115,11.6596,221200.0
2008-09-24 15:30:00,14.53,14.56,14.49,14.49,87600.0,11.6596,11.6837,11.6275,11.6275,87600.0
2008-09-24 15:40:00,14.49,14.49,14.44,14.46,80400.0,11.6275,11.6275,11.5874,11.6035,80400.0
2008-09-24 15:50:00,14.45,14.57,14.42,14.57,174000.0,11.5954,11.6917,11.5714,11.6917,174000.0
2008-09-24 16:00:00,14.52,14.52,14.52,14.52,30400.0,11.6516,11.6516,11.6516,11.6516,30400.0
2008-09-24 16:10:00,14.52,14.52,14.52,14.52,0.0,11.6516,11.6516,11.6516,11.6516,0.0
2008-09-25 09:30:00,14.63,14.81,14.34,14.55,132800.0,11.7785,11.9234,11.545,11.7141,132800.0
2008-09-25 09:40:00,14.56,14.64,14.56,14.64,45600.0,11.7222,11.7866,11.7222,11.7866,45600.0
2008-09-25 09:50:00,14.65,14.7,14.65,14.67,178800.0,11.7946,11.8349,11.7946,11.8107,178800.0
2008-09-25 10:00:00,14.67,14.73,14.64,14.71,396800.0,11.8107,11.859,11.7866,11.8429,396800.0
2008-09-25 10:10:00,14.71,14.75,14.7,14.74,184400.0,11.8429,11.8751,11.8349,11.8671,184400.0
2008-09-25 10:20:00,14.74,14.74,14.7,14.72,114000.0,11.8671,11.8671,11.8349,11.851,114000.0
2008-09-25 10:30:00,14.71,14.72,14.65,14.67,159600.0,11.8429,11.851,11.7946,11.8107,159600.0
2008-09-25 10:40:00,14.68,14.7,14.66,14.68,153600.0,11.8188,11.8349,11.8027,11.8188,153600.0
2008-09-25 10:50:00,14.69,14.7,14.65,14.67,181200.0,11.8268,11.8349,11.7946,11.8107,181200.0
2008-09-25 11:00:00,14.67,14.69,14.66,14.66,107600.0,11.8107,11.8268,11.8027,11.8027,107600.0
2008-09-25 11:10:00,14.66,14.7,14.66,14.69,97600.0,11.8027,11.8349,11.8027,11.8268,97600.0
2008-09-25 11:20:00,14.68,14.74,14.68,14.73,138400.0,11.8188,11.8671,11.8188,11.859,138400.0
2008-09-25 11:30:00,14.72,14.74,14.7,14.71,117200.0,11.851,11.8671,11.8349,11.8429,117200.0
2008-09-25 11:40:00,14.7,14.73,14.7,14.72,86800.0,11.8349,11.859,11.8349,11.851,86800.0
2008-09-25 11:50:00,14.71,14.72,14.69,14.7,68800.0,11.8429,11.851,11.8268,11.8349,68800.0
2008-09-25 12:00:00,14.7,14.71,14.69,14.7,60800.0,11.8349,11.8429,11.8268,11.8349,60800.0
2008-09-25 12:10:00,14.7,14.75,14.7,14.74,137600.0,11.8349,11.8751,11.8349,11.8671,137600.0
2008-09-25 12:20:00,14.73,14.74,14.72,14.73,60400.0,11.859,11.8671,11.851,11.859,60400.0
2008-09-25 12:30:00,14.74,14.77,14.74,14.76,27200.0,11.8671,11.8912,11.8671,11.8832,27200.0
2008-09-25 12:40:00,14.75,14.77,14.74,14.76,23200.0,11.8751,11.8912,11.8671,11.8832,23200.0
2008-09-25 12:50:00,14.76,14.79,14.74,14.76,98800.0,11.8832,11.9073,11.8671,11.8832,98800.0
2008-09-25 13:00:00,14.76,14.81,14.76,14.77,31600.0,11.8832,11.9234,11.8832,11.8912,31600.0
2008-09-25 13:10:00,14.77,14.77,14.72,14.74,50800.0,11.8912,11.8912,11.851,11.8671,50800.0
2008-09-25 13:20:00,14.74,14.75,14.72,14.75,46800.0,11.8671,11.8751,11.851,11.8751,46800.0
2008-09-25 13:30:00,14.76,14.81,14.76,14.81,113200.0,11.8832,11.9234,11.8832,11.9234,113200.0
2008-09-25 13:40:00,14.81,14.81,14.77,14.8,88000.0,11.9234,11.9234,11.8912,11.9154,88000.0
2008-09-25 13:50:00,14.78,14.78,14.73,14.77,110800.0,11.8993,11.8993,11.859,11.8912,110800.0
2008-09-25 14:00:00,14.77,14.78,14.74,14.75,36000.0,11.8912,11.8993,11.8671,11.8751,36000.0
2008-09-25 14:10:00,14.74,14.74,14.68,14.69,102000.0,11.8671,11.8671,11.8188,11.8268,102000.0
2008-09-25 14:20:00,14.69,14.71,14.67,14.71,140800.0,11.8268,11.8429,11.8107,11.8429,140800.0
2008-09-25 14:30:00,14.71,14.73,14.69,14.71,86000.0,11.8429,11.859,11.8268,11.8429,86000.0
2008-09-25 14:40:00,14.71,14.71,14.67,14.67,68000.0,11.8429,11.8429,11.8107,11.8107,68000.0
2008-09-25 14:50:00,14.66,14.73,14.66,14.73,142000.0,11.8027,11.859,11.8027,11.859,142000.0
2008-09-25 15:00:00,14.73,14.75,14.72,14.75,75600.0,11.859,11.8751,11.851,11.8751,75600.0
2008-09-25 15:10:00,14.75,14.77,14.73,14.77,105600.0,11.8751,11.8912,11.859,11.8912,105600.0
2008-09-25 15:20:00,14.77,14.81,14.76,14.79,88400.0,11.8912,11.9234,11.8832,11.9073,88400.0
2008-09-25 15:30:00,14.78,14.81,14.75,14.79,236400.0,11.8993,11.9234,11.8751,11.9073,236400.0
2008-09-25 15:40:00,14.79,14.79,14.69,14.7,626000.0,11.9073,11.9073,11.8268,11.8349,626000.0
2008-09-25 15:50:00,14.7,14.71,14.65,14.7,213600.0,11.8349,11.8429,11.7946,11.8349,213600.0
2008-09-25 16:00:00,14.63,14.7,14.59,14.59,63200.0,11.7785,11.8349,11.7463,11.7463,63200.0
2008-09-25 16:10:00,14.59,14.59,14.59,14.59,0.0,11.7463,11.7463,11.7463,11.7463,0.0
2008-09-26 09:30:00,14.34,14.55,14.34,14.53,268800.0,11.545,11.7141,11.545,11.698,268800.0
2008-09-26 09:40:00,14.51,14.56,14.47,14.54,50000.0,11.6819,11.7222,11.6497,11.7061,50000.0
2008-09-26 09:50:00,14.53,14.6,14.52,14.54,225200.0,11.698,11.7544,11.69,11.7061,225200.0
2008-09-26 10:00:00,14.54,14.59,14.52,14.53,244000.0,11.7061,11.7463,11.69,11.698,244000.0
2008-09-26 10:10:00,14.54,14.56,14.53,14.54,91200.0,11.7061,11.7222,11.698,11.7061,91200.0
2008-09-26 10:20:00,14.56,14.57,14.52,14.53,101200.0,11.7222,11.7302,11.69,11.698,101200.0
2008-09-26 10:30:00,14.52,14.54,14.5,14.54,141600.0,11.69,11.7061,11.6739,11.7061,141600.0
2008-09-26 10:40:00,14.54,14.56,14.52,14.53,514800.0,11.7061,11.7222,11.69,11.698,514800.0
2008-09-26 10:50:00,14.53,14.59,14.53,14.56,168800.0,11.698,11.7463,11.698,11.7222,168800.0
2008-09-26 11:00:00,14.56,14.57,14.53,14.56,199200.0,11.7222,11.7302,11.698,11.7222,199200.0
2008-09-26 11:10:00,14.57,14.57,14.48,14.52,161600.0,11.7302,11.7302,11.6578,11.69,161600.0
2008-09-26 11:20:00,14.52,14.54,14.51,14.54,144400.0,11.69,11.7061,11.6819,11.7061,144400.0
2008-09-26 11:30:00,14.53,14.55,14.51,14.51,138000.0,11.698,11.7141,11.6819,11.6819,138000.0
2008-09-26 11:40:00,14.51,14.52,14.49,14.49,122000.0,11.6819,11.69,11.6658,11.6658,122000.0
2008-09-26 11:50:00,14.5,14.51,14.47,14.48,55200.0,11.6739,11.6819,11.6497,11.6578,55200.0
2008-09-26 12:00:00,14.48,14.49,14.45,14.47,63600.0,11.6578,11.6658,11.6336,11.6497,63600.0
2008-09-26 12:10:00,14.47,14.49,14.47,14.47,68400.0,11.6497,11.6658,11.6497,11.6497,68400.0
2008-09-26 12:20:00,14.47,14.5,14.46,14.49,30800.0,11.6497,11.6739,11.6417,11.6658,30800.0
2008-09-26 12:30:00,14.5,14.53,14.49,14.51,72000.0,11.6739,11.698,11.6658,11.6819,72000.0
2008-09-26 12:40:00,14.52,14.55,14.49,14.53,108800.0,11.69,11.7141,11.6658,11.698,108800.0
2008-09-26 12:50:00,14.53,14.56,14.52,14.55,84000.0,11.698,11.7222,11.69,11.7141,84000.0
2008-09-26 13:00:00,14.56,14.58,14.55,14.57,242400.0,11.7222,11.7383,11.7141,11.7302,242400.0
2008-09-26 13:10:00,14.57,14.63,14.57,14.6,359200.0,11.7302,11.7785,11.7302,11.7544,359200.0
2008-09-26 13:20:00,14.59,14.63,14.58,14.61,99600.0,11.7463,11.7785,11.7383,11.7624,99600.0
2008-09-26 13:30:00,14.6,14.61,14.59,14.61,34400.0,11.7544,11.7624,11.7463,11.7624,34400.0
2008-09-26 13:40:00,14.61,14.65,14.6,14.62,338400.0,11.7624,11.7946,11.7544,11.7705,338400.0
2008-09-26 13:50:00,14.62,14.64,14.59,14.59,119200.0,11.7705,11.7866,11.7463,11.7463,119200.0
2008-09-26 14:00:00,14.59,14.6,14.56,14.58,74800.0,11.7463,11.7544,11.7222,11.7383,74800.0
2008-09-26 14:10:00,14.58,14.62,14.57,14.62,34800.0,11.7383,11.7705,11.7302,11.7705,34800.0
2008-09-26 14:20:00,14.62,14.62,14.58,14.58,81600.0,11.7705,11.7705,11.7383,11.7383,81600.0
2008-09-26 14:30:00,14.57,14.59,14.56,14.58,55200.0,11.7302,11.7463,11.7222,11.7383,55200.0
2008-09-26 14:40:00,14.58,14.61,14.56,14.6,120400.0,11.7383,11.7624,11.7222,11.7544,120400.0
2008-09-26 14:50:00,14.6,14.6,14.56,14.56,144400.0,11.7544,11.7544,11.7222,11.7222,144400.0
2008-09-26 15:00:00,14.55,14.55,14.5,14.52,278400.0,11.7141,11.7141,11.6739,11.69,278400.0
2008-09-26 15:10:00,14.53,14.56,14.53,14.55,77200.0,11.698,11.7222,11.698,11.7141,77200.0
2008-09-26 15:20:00,14.55,14.66,14.55,14.63,274000.0,11.7141,11.8027,11.7141,11.7785,274000.0
2008-09-26 15:30:00,14.63,14.66,14.61,14.66,248800.0,11.7785,11.8027,11.7624,11.8027,248800.0
2008-09-26 15:40:00,14.65,14.69,14.65,14.66,197200.0,11.7946,11.8268,11.7946,11.8027,197200.0
2008-09-26 15:50:00,14.66,14.71,14.65,14.71,213200.0,11.8027,11.8429,11.7946,11.8429,213200.0
2008-09-26 16:00:00,14.72,14.72,14.72,14.72,400.0,11.851,11.851,11.851,11.851,400.0
2008-09-26 16:10:00,14.72,14.72,14.72,14.72,0.0,11.851,11.851,11.851,11.851,0.0
2008-09-29 09:30:00,14.57,14.59,14.38,14.38,140000.0,11.7302,11.7463,11.5773,11.5773,140000.0
2008-09-29 09:40:00,14.39,14.39,14.28,14.28,75200.0,11.5853,11.5853,11.4967,11.4967,75200.0
2008-09-29 09:50:00,14.26,14.27,14.13,14.2,101200.0,11.4806,11.4887,11.376,11.4323,101200.0
2008-09-29 10:00:00,14.2,14.25,14.16,14.16,193600.0,11.4323,11.4726,11.4001,11.4001,193600.0
2008-09-29 10:10:00,14.17,14.18,14.06,14.11,314000.0,11.4082,11.4162,11.3196,11.3599,314000.0
2008-09-29 10:20:00,14.1,14.19,14.06,14.19,261200.0,11.3518,11.4243,11.3196,11.4243,261200.0
2008-09-29 10:30:00,14.18,14.2,14.15,14.2,95200.0,11.4162,11.4323,11.3921,11.4323,95200.0
2008-09-29 10:40:00,14.19,14.24,14.15,14.24,60400.0,11.4243,11.4645,11.3921,11.4645,60400.0
2008-09-29 10:50:00,14.24,14.24,14.16,14.19,57200.0,11.4645,11.4645,11.4001,11.4243,57200.0
2008-09-29 11:00:00,14.2,14.24,14.15,14.24,129200.0,11.4323,11.4645,11.3921,11.4645,129200.0
2008-09-29 11:10:00,14.24,14.24,14.14,14.16,127600.0,11.4645,11.4645,11.384,11.4001,127600.0
2008-09-29 11:20:00,14.17,14.18,14.15,14.17,155600.0,11.4082,11.4162,11.3921,11.4082,155600.0
2008-09-29 11:30:00,14.16,14.16,14.11,14.13,84000.0,11.4001,11.4001,11.3599,11.376,84000.0
2008-09-29 11:40:00,14.13,14.17,14.1,14.16,213200.0,11.376,11.4082,11.3518,11.4001,213200.0
2008-09-29 11:50:00,14.15,14.18,14.14,14.16,36800.0,11.3921,11.4162,11.384,11.4001,36800.0
2008-09-29 12:00:00,14.15,14.17,14.14,14.16,34000.0,11.3921,11.4082,11.384,11.4001,34000.0
2008-09-29 12:10:00,14.16,14.18,14.09,14.09,212400.0,11.4001,11.4162,11.3438,11.3438,212400.0
2008-09-29 12:20:00,14.08,14.11,14.07,14.1,79600.0,11.3357,11.3599,11.3277,11.3518,79600.0
2008-09-29 12:30:00,14.1,14.14,14.04,14.13,222400.0,11.3518,11.384,11.3035,11.376,222400.0
2008-09-29 12:40:00,14.13,14.2,14.13,14.15,42400.0,11.376,11.4323,11.376,11.3921,42400.0
2008-09-29 12:50:00,14.16,14.17,14.12,14.13,48400.0,11.4001,11.4082,11.3679,11.376,48400.0
2008-09-29 13:00:00,14.13,14.14,14.07,14.09,59200.0,11.376,11.384,11.3277,11.3438,59200.0
2008-09-29 13:10:00,14.1,14.12,14.07,14.1,153600.0,11.3518,11.3679,11.3277,11.3518,153600.0
2008-09-29 13:20:00,14.1,14.21,14.08,14.17,85600.0,11.3518,11.4404,11.3357,11.4082,85600.0
2008-09-29 13:30:00,14.18,14.18,14.06,14.13,235200.0,11.4162,11.4162,11.3196,11.376,235200.0
2008-09-29 13:40:00,14.1,14.12,13.65,13.83,408000.0,11.3518,11.3679,10.9895,11.1344,408000.0
2008-09-29 13:50:00,13.83,14.13,13.76,13.9,387200.0,11.1344,11.376,11.0781,11.1908,387200.0
2008-09-29 14:00:00,13.91,13.98,13.66,13.83,451200.0,11.1989,11.2552,10.9976,11.1344,451200.0
2008-09-29 14:10:00,13.86,13.88,13.75,13.88,435600.0,11.1586,11.1747,11.07,11.1747,435600.0
2008-09-29 14:20:00,13.87,13.93,13.77,13.8,197200.0,11.1667,11.215,11.0861,11.1103,197200.0
2008-09-29 14:30:00,13.81,13.81,13.73,13.78,128800.0,11.1183,11.1183,11.0539,11.0942,128800.0
2008-09-29 14:40:00,13.79,13.84,13.74,13.74,219600.0,11.1022,11.1425,11.062,11.062,219600.0
2008-09-29 14:50:00,13.76,13.78,13.71,13.72,318000.0,11.0781,11.0942,11.0378,11.0459,318000.0
2008-09-29 15:00:00,13.72,13.79,13.71,13.71,415600.0,11.0459,11.1022,11.0378,11.0378,415600.0
2008-09-29 15:10:00,13.71,13.74,13.65,13.65,720800.0,11.0378,11.062,10.9895,10.9895,720800.0
2008-09-29 15:20:00,13.65,13.65,13.49,13.52,270000.0,10.9895,10.9895,10.8607,10.8849,270000.0
2008-09-29 15:30:00,13.53,13.62,13.5,13.62,237600.0,10.8929,10.9654,10.8688,10.9654,237600.0
2008-09-29 15:40:00,13.6,13.77,13.59,13.72,281600.0,10.9493,11.0861,10.9412,11.0459,281600.0
2008-09-29 15:50:00,13.72,13.8,13.67,13.75,240800.0,11.0459,11.1103,11.0056,11.07,240800.0
2008-09-29 16:00:00,13.67,13.67,13.62,13.62,5600.0,11.0056,11.0056,10.9654,10.9654,5600.0
2008-09-29 16:10:00,13.62,13.62,13.62,13.62,0.0,10.9654,10.9654,10.9654,10.9654,0.0
2008-09-30 09:30:00,14.28,14.33,13.75,13.8,236400.0,11.4967,11.537,11.07,11.1103,236400.0
2008-09-30 09:40:00,13.79,13.81,13.74,13.75,60800.0,11.1022,11.1183,11.062,11.07,60800.0
2008-09-30 09:50:00,13.74,13.77,13.71,13.77,97600.0,11.062,11.0861,11.0378,11.0861,97600.0
2008-09-30 10:00:00,13.76,13.83,13.75,13.79,280800.0,11.0781,11.1344,11.07,11.1022,280800.0
2008-09-30 10:10:00,13.79,13.89,13.79,13.88,194000.0,11.1022,11.1828,11.1022,11.1747,194000.0
2008-09-30 10:20:00,13.88,13.9,13.84,13.84,246400.0,11.1747,11.1908,11.1425,11.1425,246400.0
2008-09-30 10:30:00,13.84,13.92,13.83,13.9,357200.0,11.1425,11.2069,11.1344,11.1908,357200.0
2008-09-30 10:40:00,13.9,13.93,13.86,13.93,91200.0,11.1908,11.215,11.1586,11.215,91200.0
2008-09-30 10:50:00,13.91,13.92,13.84,13.85,172400.0,11.1989,11.2069,11.1425,11.1506,172400.0
2008-09-30 11:00:00,13.85,13.86,13.83,13.86,248400.0,11.1506,11.1586,11.1344,11.1586,248400.0
2008-09-30 11:10:00,13.86,13.86,13.82,13.84,145200.0,11.1586,11.1586,11.1264,11.1425,145200.0
2008-09-30 11:20:00,13.84,13.85,13.81,13.85,92000.0,11.1425,11.1506,11.1183,11.1506,92000.0
2008-09-30 11:30:00,13.85,13.88,13.85,13.87,132800.0,11.1506,11.1747,11.1506,11.1667,132800.0
2008-09-30 11:40:00,13.87,13.95,13.87,13.95,157600.0,11.1667,11.2311,11.1667,11.2311,157600.0
2008-09-30 11:50:00,13.94,13.95,13.93,13.94,112400.0,11.223,11.2311,11.215,11.223,112400.0
2008-09-30 12:00:00,13.94,13.95,13.88,13.89,108800.0,11.223,11.2311,11.1747,11.1828,108800.0
2008-09-30 12:10:00,13.9,13.9,13.86,13.87,144400.0,11.1908,11.1908,11.1586,11.1667,144400.0
2008-09-30 12:20:00,13.87,13.88,13.84,13.85,96000.0,11.1667,11.1747,11.1425,11.1506,96000.0
2008-09-30 12:30:00,13.85,13.88,13.83,13.88,82000.0,11.1506,11.1747,11.1344,11.1747,82000.0
2008-09-30 12:40:00,13.88,13.92,13.88,13.91,230400.0,11.1747,11.2069,11.1747,11.1989,230400.0
2008-09-30 12:50:00,13.9,13.92,13.88,13.92,86400.0,11.1908,11.2069,11.1747,11.2069,86400.0
2008-09-30 13:00:00,13.92,13.92,13.86,13.88,62800.0,11.2069,11.2069,11.1586,11.1747,62800.0
2008-09-30 13:10:00,13.88,13.94,13.86,13.93,163200.0,11.1747,11.223,11.1586,11.215,163200.0
2008-09-30 13:20:00,13.92,13.98,13.92,13.98,100400.0,11.2069,11.2552,11.2069,11.2552,100400.0
2008-09-30 13:30:00,13.98,14.03,13.97,14.0,128000.0,11.2552,11.2955,11.2472,11.2713,128000.0
2008-09-30 13:40:00,14.0,14.01,13.97,13.99,113600.0,11.2713,11.2794,11.2472,11.2633,113600.0
2008-09-30 13:50:00,14.0,14.02,13.97,13.99,162000.0,11.2713,11.2874,11.2472,11.2633,162000.0
2008-09-30 14:00:00,13.99,14.02,13.97,14.01,35200.0,11.2633,11.2874,11.2472,11.2794,35200.0
2008-09-30 14:10:00,14.0,14.04,14.0,14.02,57200.0,11.2713,11.3035,11.2713,11.2874,57200.0
2008-09-30 14:20:00,14.02,14.07,14.02,14.07,100400.0,11.2874,11.3277,11.2874,11.3277,100400.0
2008-09-30 14:30:00,14.07,14.09,14.04,14.05,104800.0,11.3277,11.3438,11.3035,11.3116,104800.0
2008-09-30 14:40:00,14.06,14.06,14.03,14.05,46400.0,11.3196,11.3196,11.2955,11.3116,46400.0
2008-09-30 14:50:00,14.05,14.08,14.04,14.05,48000.0,11.3116,11.3357,11.3035,11.3116,48000.0
2008-09-30 15:00:00,14.04,14.1,14.04,14.08,82400.0,11.3035,11.3518,11.3035,11.3357,82400.0
2008-09-30 15:10:00,14.08,14.08,14.02,14.03,238800.0,11.3357,11.3357,11.2874,11.2955,238800.0
2008-09-30 15:20:00,14.04,14.13,14.03,14.13,533600.0,11.3035,11.376,11.2955,11.376,533600.0
2008-09-30 15:30:00,14.12,14.12,14.06,14.08,390000.0,11.3679,11.3679,11.3196,11.3357,390000.0
2008-09-30 15:40:00,14.08,14.18,14.07,14.17,465600.0,11.3357,11.4162,11.3277,11.4082,465600.0
2008-09-30 15:50:00,14.17,14.17,14.09,14.1,370000.0,11.4082,11.4082,11.3438,11.3518,370000.0
2008-09-30 16:00:00,14.2,14.2,14.13,14.13,11600.0,11.4323,11.4323,11.376,11.376,11600.0
2008-09-30 16:10:00,14.13,14.13,14.13,14.13,0.0,11.376,11.376,11.376,11.376,0.0
2008-10-01 09:30:00,14.09,14.12,13.91,13.91,138000.0,11.3438,11.3679,11.1989,11.1989,138000.0
2008-10-01 09:40:00,13.92,14.0,13.92,13.97,185200.0,11.2069,11.2713,11.2069,11.2472,185200.0
2008-10-01 09:50:00,13.97,13.99,13.94,13.98,230800.0,11.2472,11.2633,11.223,11.2552,230800.0
2008-10-01 10:00:00,13.98,13.98,13.84,13.85,554800.0,11.2552,11.2552,11.1425,11.1506,554800.0
2008-10-01 10:10:00,13.85,13.88,13.83,13.88,296400.0,11.1506,11.1747,11.1344,11.1747,296400.0
2008-10-01 10:20:00,13.88,13.89,13.86,13.88,220400.0,11.1747,11.1828,11.1586,11.1747,220400.0
2008-10-01 10:30:00,13.87,13.87,13.8,13.8,202400.0,11.1667,11.1667,11.1103,11.1103,202400.0
2008-10-01 10:40:00,13.8,13.83,13.79,13.79,169200.0,11.1103,11.1344,11.1022,11.1022,169200.0
2008-10-01 10:50:00,13.79,13.81,13.77,13.81,198400.0,11.1022,11.1183,11.0861,11.1183,198400.0
2008-10-01 11:00:00,13.8,13.82,13.77,13.77,155200.0,11.1103,11.1264,11.0861,11.0861,155200.0
2008-10-01 11:10:00,13.78,13.81,13.77,13.81,114800.0,11.0942,11.1183,11.0861,11.1183,114800.0
2008-10-01 11:20:00,13.82,13.87,13.81,13.86,204000.0,11.1264,11.1667,11.1183,11.1586,204000.0
2008-10-01 11:30:00,13.86,13.88,13.83,13.87,164000.0,11.1586,11.1747,11.1344,11.1667,164000.0
2008-10-01 11:40:00,13.87,13.88,13.85,13.87,136800.0,11.1667,11.1747,11.1506,11.1667,136800.0
2008-10-01 11:50:00,13.87,13.89,13.87,13.87,141200.0,11.1667,11.1828,11.1667,11.1667,141200.0
2008-10-01 12:00:00,13.88,13.88,13.85,13.87,64000.0,11.1747,11.1747,11.1506,11.1667,64000.0
2008-10-01 12:10:00,13.87,13.95,13.87,13.92,228400.0,11.1667,11.2311,11.1667,11.2069,228400.0
2008-10-01 12:20:00,13.92,13.94,13.9,13.92,208000.0,11.2069,11.223,11.1908,11.2069,208000.0
2008-10-01 12:30:00,13.92,14.02,13.92,13.99,184800.0,11.2069,11.2874,11.2069,11.2633,184800.0
2008-10-01 12:40:00,13.99,14.03,13.99,14.03,293600.0,11.2633,11.2955,11.2633,11.2955,293600.0
2008-10-01 12:50:00,14.03,14.07,14.03,14.03,110800.0,11.2955,11.3277,11.2955,11.2955,110800.0
2008-10-01 13:00:00,14.03,14.03,13.96,13.97,300800.0,11.2955,11.2955,11.2391,11.2472,300800.0
2008-10-01 13:10:00,13.97,13.99,13.96,13.97,315200.0,11.2472,11.2633,11.2391,11.2472,315200.0
2008-10-01 13:20:00,13.96,13.98,13.95,13.95,292800.0,11.2391,11.2552,11.2311,11.2311,292800.0
2008-10-01 13:30:00,13.96,13.96,13.88,13.9,401600.0,11.2391,11.2391,11.1747,11.1908,401600.0
2008-10-01 13:40:00,13.91,14.02,13.85,13.95,891600.0,11.1989,11.2874,11.1506,11.2311,891600.0
2008-10-01 13:50:00,13.95,14.01,13.92,13.93,818000.0,11.2311,11.2794,11.2069,11.215,818000.0
2008-10-01 14:00:00,13.93,13.96,13.88,13.95,614800.0,11.215,11.2391,11.1747,11.2311,614800.0
2008-10-01 14:10:00,13.95,14.0,13.93,13.98,402800.0,11.2311,11.2713,11.215,11.2552,402800.0
2008-10-01 14:20:00,13.98,14.01,13.97,14.01,550400.0,11.2552,11.2794,11.2472,11.2794,550400.0
2008-10-01 14:30:00,14.0,14.0,13.96,14.0,236000.0,11.2713,11.2713,11.2391,11.2713,236000.0
2008-10-01 14:40:00,14.0,14.03,13.97,14.03,356800.0,11.2713,11.2955,11.2472,11.2955,356800.0
2008-10-01 14:50:00,14.03,14.04,13.95,13.98,484400.0,11.2955,11.3035,11.2311,11.2552,484400.0
2008-10-01 15:00:00,13.97,13.98,13.95,13.97,360800.0,11.2472,11.2552,11.2311,11.2472,360800.0
2008-10-01 15:10:00,13.97,14.01,13.92,13.95,799600.0,11.2472,11.2794,11.2069,11.2311,799600.0
2008-10-01 15:20:00,13.94,13.97,13.93,13.95,296400.0,11.223,11.2472,11.215,11.2311,296400.0
2008-10-01 15:30:00,13.96,13.98,13.93,13.94,306400.0,11.2391,11.2552,11.215,11.223,306400.0
2008-10-01 15:40:00,13.94,13.99,13.94,13.95,279200.0,11.223,11.2633,11.223,11.2311,279200.0
2008-10-01 15:50:00,13.95,13.99,13.94,13.98,251200.0,11.2311,11.2633,11.223,11.2552,251200.0
2008-10-01 16:00:00,14.06,14.06,13.77,13.77,40400.0,11.3196,11.3196,11.0861,11.0861,40400.0
2008-10-01 16:10:00,13.77,13.77,13.77,13.77,0.0,11.0861,11.0861,11.0861,11.0861,0.0
2008-10-02 09:30:00,13.88,13.88,13.77,13.78,81600.0,11.1747,11.1747,11.0861,11.0942,81600.0
2008-10-02 09:40:00,13.78,13.78,13.72,13.75,109600.0,11.0942,11.0942,11.0459,11.07,109600.0
2008-10-02 09:50:00,13.75,13.76,13.68,13.69,114000.0,11.07,11.0781,11.0137,11.0217,114000.0
2008-10-02 10:00:00,13.68,13.69,13.61,13.62,289600.0,11.0137,11.0217,10.9573,10.9654,289600.0
2008-10-02 10:10:00,13.62,13.68,13.62,13.65,88800.0,10.9654,11.0137,10.9654,10.9895,88800.0
2008-10-02 10:20:00,13.64,13.64,13.58,13.62,74000.0,10.9815,10.9815,10.9332,10.9654,74000.0
2008-10-02 10:30:00,13.63,13.63,13.59,13.6,70400.0,10.9734,10.9734,10.9412,10.9493,70400.0
2008-10-02 10:40:00,13.59,13.59,13.54,13.55,92800.0,10.9412,10.9412,10.901,10.909,92800.0
2008-10-02 10:50:00,13.56,13.59,13.56,13.57,107600.0,10.9171,10.9412,10.9171,10.9251,107600.0
2008-10-02 11:00:00,13.57,13.58,13.48,13.5,158400.0,10.9251,10.9332,10.8527,10.8688,158400.0
2008-10-02 11:10:00,13.5,13.54,13.48,13.54,144800.0,10.8688,10.901,10.8527,10.901,144800.0
2008-10-02 11:20:00,13.54,13.57,13.53,13.56,150800.0,10.901,10.9251,10.8929,10.9171,150800.0
2008-10-02 11:30:00,13.56,13.58,13.54,13.58,117600.0,10.9171,10.9332,10.901,10.9332,117600.0
2008-10-02 11:40:00,13.58,13.62,13.56,13.61,138800.0,10.9332,10.9654,10.9171,10.9573,138800.0
2008-10-02 11:50:00,13.61,13.63,13.59,13.63,86000.0,10.9573,10.9734,10.9412,10.9734,86000.0
2008-10-02 12:00:00,13.63,13.65,13.63,13.63,384800.0,10.9734,10.9895,10.9734,10.9734,384800.0
2008-10-02 12:10:00,13.63,13.63,13.61,13.63,398400.0,10.9734,10.9734,10.9573,10.9734,398400.0
2008-10-02 12:20:00,13.63,13.63,13.57,13.58,260400.0,10.9734,10.9734,10.9251,10.9332,260400.0
2008-10-02 12:30:00,13.59,13.59,13.56,13.56,142000.0,10.9412,10.9412,10.9171,10.9171,142000.0
2008-10-02 12:40:00,13.56,13.58,13.55,13.56,126000.0,10.9171,10.9332,10.909,10.9171,126000.0
2008-10-02 12:50:00,13.56,13.6,13.56,13.58,122400.0,10.9171,10.9493,10.9171,10.9332,122400.0
2008-10-02 13:00:00,13.58,13.58,13.51,13.52,90000.0,10.9332,10.9332,10.8768,10.8849,90000.0
2008-10-02 13:10:00,13.52,13.53,13.49,13.53,185600.0,10.8849,10.8929,10.8607,10.8929,185600.0
2008-10-02 13:20:00,13.53,13.54,13.51,13.54,100800.0,10.8929,10.901,10.8768,10.901,100800.0
2008-10-02 13:30:00,13.54,13.55,13.51,13.52,144000.0,10.901,10.909,10.8768,10.8849,144000.0
2008-10-02 13:40:00,13.51,13.61,13.49,13.57,198800.0,10.8768,10.9573,10.8607,10.9251,198800.0
2008-10-02 13:50:00,13.56,13.58,13.48,13.55,293200.0,10.9171,10.9332,10.8527,10.909,293200.0
2008-10-02 14:00:00,13.56,13.59,13.54,13.55,221200.0,10.9171,10.9412,10.901,10.909,221200.0
2008-10-02 14:10:00,13.56,13.6,13.54,13.54,94000.0,10.9171,10.9493,10.901,10.901,94000.0
2008-10-02 14:20:00,13.54,13.54,13.5,13.5,96800.0,10.901,10.901,10.8688,10.8688,96800.0
2008-10-02 14:30:00,13.5,13.52,13.44,13.47,266800.0,10.8688,10.8849,10.8205,10.8446,266800.0
2008-10-02 14:40:00,13.47,13.51,13.45,13.51,164400.0,10.8446,10.8768,10.8285,10.8768,164400.0
2008-10-02 14:50:00,13.51,13.53,13.48,13.53,204400.0,10.8768,10.8929,10.8527,10.8929,204400.0
2008-10-02 15:00:00,13.53,13.53,13.49,13.5,164800.0,10.8929,10.8929,10.8607,10.8688,164800.0
2008-10-02 15:10:00,13.5,13.51,13.44,13.44,221200.0,10.8688,10.8768,10.8205,10.8205,221200.0
2008-10-02 15:20:00,13.45,13.47,13.43,13.44,392800.0,10.8285,10.8446,10.8124,10.8205,392800.0
2008-10-02 15:30:00,13.44,13.51,13.42,13.42,140400.0,10.8205,10.8768,10.8044,10.8044,140400.0
2008-10-02 15:40:00,13.41,13.44,13.38,13.39,207600.0,10.7963,10.8205,10.7722,10.7802,207600.0
2008-10-02 15:50:00,13.39,13.45,13.39,13.43,278800.0,10.7802,10.8285,10.7802,10.8124,278800.0
2008-10-02 16:00:00,13.43,13.43,13.43,13.43,0.0,10.8124,10.8124,10.8124,10.8124,0.0
2008-10-02 16:10:00,13.43,13.43,13.43,13.43,0.0,10.8124,10.8124,10.8124,10.8124,0.0
2008-10-03 09:30:00,13.6,13.66,13.59,13.63,84400.0,10.9493,10.9976,10.9412,10.9734,84400.0
2008-10-03 09:40:00,13.63,13.66,13.62,13.62,82000.0,10.9734,10.9976,10.9654,10.9654,82000.0
2008-10-03 09:50:00,13.63,13.68,13.61,13.67,120800.0,10.9734,11.0137,10.9573,11.0056,120800.0
2008-10-03 10:00:00,13.68,13.7,13.63,13.63,135600.0,11.0137,11.0298,10.9734,10.9734,135600.0
2008-10-03 10:10:00,13.63,13.7,13.6,13.69,103200.0,10.9734,11.0298,10.9493,11.0217,103200.0
2008-10-03 10:20:00,13.69,13.73,13.67,13.71,79200.0,11.0217,11.0539,11.0056,11.0378,79200.0
2008-10-03 10:30:00,13.72,13.76,13.7,13.74,164000.0,11.0459,11.0781,11.0298,11.062,164000.0
2008-10-03 10:40:00,13.73,13.74,13.7,13.74,116800.0,11.0539,11.062,11.0298,11.062,116800.0
2008-10-03 10:50:00,13.74,13.82,13.74,13.8,112000.0,11.062,11.1264,11.062,11.1103,112000.0
2008-10-03 11:00:00,13.8,13.85,13.8,13.83,187200.0,11.1103,11.1506,11.1103,11.1344,187200.0
2008-10-03 11:10:00,13.83,13.86,13.8,13.8,140000.0,11.1344,11.1586,11.1103,11.1103,140000.0
2008-10-03 11:20:00,13.79,13.8,13.76,13.77,90000.0,11.1022,11.1103,11.0781,11.0861,90000.0
2008-10-03 11:30:00,13.77,13.83,13.77,13.81,64400.0,11.0861,11.1344,11.0861,11.1183,64400.0
2008-10-03 11:40:00,13.82,13.83,13.76,13.76,148000.0,11.1264,11.1344,11.0781,11.0781,148000.0
2008-10-03 11:50:00,13.76,13.77,13.72,13.77,314400.0,11.0781,11.0861,11.0459,11.0861,314400.0
2008-10-03 12:00:00,13.77,13.79,13.74,13.74,154800.0,11.0861,11.1022,11.062,11.062,154800.0
2008-10-03 12:10:00,13.75,13.76,13.72,13.72,50400.0,11.07,11.0781,11.0459,11.0459,50400.0
2008-10-03 12:20:00,13.72,13.72,13.66,13.72,134000.0,11.0459,11.0459,10.9976,11.0459,134000.0
2008-10-03 12:30:00,13.72,13.76,13.71,13.76,110000.0,11.0459,11.0781,11.0378,11.0781,110000.0
2008-10-03 12:40:00,13.76,13.79,13.75,13.79,146800.0,11.0781,11.1022,11.07,11.1022,146800.0
2008-10-03 12:50:00,13.78,13.82,13.77,13.81,62400.0,11.0942,11.1264,11.0861,11.1183,62400.0
2008-10-03 13:00:00,13.82,13.9,13.79,13.87,134800.0,11.1264,11.1908,11.1022,11.1667,134800.0
2008-10-03 13:10:00,13.86,13.87,13.8,13.84,119200.0,11.1586,11.1667,11.1103,11.1425,119200.0
2008-10-03 13:20:00,13.83,13.89,13.68,13.71,705600.0,11.1344,11.1828,11.0137,11.0378,705600.0
2008-10-03 13:30:00,13.71,13.72,13.59,13.67,557200.0,11.0378,11.0459,10.9412,11.0056,557200.0
2008-10-03 13:40:00,13.66,13.67,13.48,13.62,597600.0,10.9976,11.0056,10.8527,10.9654,597600.0
2008-10-03 13:50:00,13.62,13.67,13.54,13.6,350400.0,10.9654,11.0056,10.901,10.9493,350400.0
2008-10-03 14:00:00,13.6,13.63,13.53,13.62,328000.0,10.9493,10.9734,10.8929,10.9654,328000.0
2008-10-03 14:10:00,13.61,13.67,13.58,13.61,219600.0,10.9573,11.0056,10.9332,10.9573,219600.0
2008-10-03 14:20:00,13.62,13.62,13.43,13.46,276400.0,10.9654,10.9654,10.8124,10.8366,276400.0
2008-10-03 14:30:00,13.46,13.5,13.38,13.49,327600.0,10.8366,10.8688,10.7722,10.8607,327600.0
2008-10-03 14:40:00,13.48,13.52,13.4,13.46,483200.0,10.8527,10.8849,10.7883,10.8366,483200.0
2008-10-03 14:50:00,13.47,13.58,13.45,13.56,218400.0,10.8446,10.9332,10.8285,10.9171,218400.0
2008-10-03 15:00:00,13.56,13.6,13.51,13.51,274000.0,10.9171,10.9493,10.8768,10.8768,274000.0
2008-10-03 15:10:00,13.51,13.52,13.46,13.47,224800.0,10.8768,10.8849,10.8366,10.8446,224800.0
2008-10-03 15:20:00,13.47,13.48,13.41,13.44,357600.0,10.8446,10.8527,10.7963,10.8205,357600.0
2008-10-03 15:30:00,13.44,13.49,13.4,13.41,239600.0,10.8205,10.8607,10.7883,10.7963,239600.0
2008-10-03 15:40:00,13.4,13.4,13.25,13.25,325200.0,10.7883,10.7883,10.6675,10.6675,325200.0
2008-10-03 15:50:00,13.27,13.3,13.24,13.24,879600.0,10.6836,10.7077,10.6594,10.6594,879600.0
2008-10-03 16:00:00,13.24,13.24,13.24,13.24,0.0,10.6594,10.6594,10.6594,10.6594,0.0
2008-10-03 16:10:00,13.24,13.24,13.24,13.24,0.0,10.6594,10.6594,10.6594,10.6594,0.0
2008-10-06 09:30:00,12.92,12.98,12.79,12.98,673200.0,10.4018,10.4501,10.2972,10.4501,673200.0
2008-10-06 09:40:00,12.97,12.98,12.88,12.89,101600.0,10.4421,10.4501,10.3696,10.3777,101600.0
2008-10-06 09:50:00,12.92,12.93,12.75,12.79,168400.0,10.4018,10.4099,10.2649,10.2972,168400.0
2008-10-06 10:00:00,12.79,12.82,12.72,12.78,275600.0,10.2972,10.3213,10.2408,10.2891,275600.0
2008-10-06 10:10:00,12.78,12.79,12.63,12.65,464400.0,10.2891,10.2972,10.1683,10.1844,464400.0
2008-10-06 10:20:00,12.65,12.7,12.63,12.65,195200.0,10.1844,10.2247,10.1683,10.1844,195200.0
2008-10-06 10:30:00,12.65,12.65,12.49,12.49,120000.0,10.1844,10.1844,10.0556,10.0556,120000.0
2008-10-06 10:40:00,12.5,12.52,12.35,12.49,317600.0,10.0637,10.0798,9.9429,10.0556,317600.0
2008-10-06 10:50:00,12.5,12.61,12.46,12.61,101600.0,10.0637,10.1522,10.0315,10.1522,101600.0
2008-10-06 11:00:00,12.62,12.7,12.58,12.7,234800.0,10.1603,10.2247,10.1281,10.2247,234800.0
2008-10-06 11:10:00,12.7,12.72,12.65,12.72,240800.0,10.2247,10.2408,10.1844,10.2408,240800.0
2008-10-06 11:20:00,12.71,12.75,12.67,12.7,234400.0,10.2327,10.2649,10.2005,10.2247,234400.0
2008-10-06 11:30:00,12.7,12.7,12.62,12.65,276400.0,10.2247,10.2247,10.1603,10.1844,276400.0
2008-10-06 11:40:00,12.65,12.68,12.59,12.6,231600.0,10.1844,10.2086,10.1361,10.1442,231600.0
2008-10-06 11:50:00,12.59,12.6,12.55,12.58,114400.0,10.1361,10.1442,10.1039,10.1281,114400.0
2008-10-06 12:00:00,12.58,12.64,12.58,12.58,109600.0,10.1281,10.1764,10.1281,10.1281,109600.0
2008-10-06 12:10:00,12.57,12.6,12.54,12.6,95200.0,10.12,10.1442,10.0959,10.1442,95200.0
2008-10-06 12:20:00,12.6,12.6,12.56,12.58,95600.0,10.1442,10.1442,10.112,10.1281,95600.0
2008-10-06 12:30:00,12.57,12.59,12.5,12.5,66400.0,10.12,10.1361,10.0637,10.0637,66400.0
2008-10-06 12:40:00,12.51,12.53,12.47,12.52,97200.0,10.0717,10.0878,10.0395,10.0798,97200.0
2008-10-06 12:50:00,12.52,12.54,12.47,12.48,96000.0,10.0798,10.0959,10.0395,10.0476,96000.0
2008-10-06 13:00:00,12.48,12.54,12.44,12.49,180000.0,10.0476,10.0959,10.0154,10.0556,180000.0
2008-10-06 13:10:00,12.5,12.52,12.47,12.51,72400.0,10.0637,10.0798,10.0395,10.0717,72400.0
2008-10-06 13:20:00,12.53,12.59,12.53,12.53,246400.0,10.0878,10.1361,10.0878,10.0878,246400.0
2008-10-06 13:30:00,12.54,12.54,12.47,12.5,125600.0,10.0959,10.0959,10.0395,10.0637,125600.0
2008-10-06 13:40:00,12.46,12.54,12.41,12.41,217600.0,10.0315,10.0959,9.9912,9.9912,217600.0
2008-10-06 13:50:00,12.42,12.51,12.4,12.49,155200.0,9.9993,10.0717,9.9832,10.0556,155200.0
2008-10-06 14:00:00,12.48,12.48,12.38,12.39,136400.0,10.0476,10.0476,9.9671,9.9751,136400.0
2008-10-06 14:10:00,12.4,12.45,12.33,12.33,292800.0,9.9832,10.0234,9.9268,9.9268,292800.0
2008-10-06 14:20:00,12.32,12.33,12.24,12.27,472000.0,9.9188,9.9268,9.8544,9.8785,472000.0
2008-10-06 14:30:00,12.28,12.31,12.22,12.27,414400.0,9.8866,9.9107,9.8382,9.8785,414400.0
2008-10-06 14:40:00,12.25,12.27,12.15,12.2,363200.0,9.8624,9.8785,9.7819,9.8221,363200.0
2008-10-06 14:50:00,12.2,12.34,12.18,12.31,406800.0,9.8221,9.9349,9.806,9.9107,406800.0
2008-10-06 15:00:00,12.31,12.43,12.24,12.43,502800.0,9.9107,10.0073,9.8544,10.0073,502800.0
2008-10-06 15:10:00,12.42,12.62,12.4,12.61,281600.0,9.9993,10.1603,9.9832,10.1522,281600.0
2008-10-06 15:20:00,12.61,12.7,12.54,12.68,670400.0,10.1522,10.2247,10.0959,10.2086,670400.0
2008-10-06 15:30:00,12.68,12.72,12.56,12.56,641600.0,10.2086,10.2408,10.112,10.112,641600.0
2008-10-06 15:40:00,12.56,12.8,12.53,12.78,479600.0,10.112,10.3052,10.0878,10.2891,479600.0
2008-10-06 15:50:00,12.78,12.84,12.72,12.8,138400.0,10.2891,10.3374,10.2408,10.3052,138400.0
2008-10-06 16:00:00,12.79,12.81,12.79,12.8,16800.0,10.2972,10.3133,10.2972,10.3052,16800.0
2008-10-06 16:10:00,12.8,12.8,12.8,12.8,6000.0,10.3052,10.3052,10.3052,10.3052,6000.0
2008-10-07 09:30:00,12.86,13.02,12.8,12.93,258400.0,10.3535,10.4823,10.3052,10.4099,258400.0
2008-10-07 09:40:00,12.93,13.01,12.87,12.96,1750000.0,10.4099,10.4743,10.3616,10.434,1750000.0
2008-10-07 09:50:00,12.94,12.94,12.77,12.83,165600.0,10.4179,10.4179,10.281,10.3294,165600.0
2008-10-07 10:00:00,12.84,12.87,12.72,12.78,393200.0,10.3374,10.3616,10.2408,10.2891,393200.0
2008-10-07 10:10:00,12.78,12.86,12.78,12.83,460800.0,10.2891,10.3535,10.2891,10.3294,460800.0
2008-10-07 10:20:00,12.82,12.92,12.79,12.91,251200.0,10.3213,10.4018,10.2972,10.3938,251200.0
2008-10-07 10:30:00,12.91,12.94,12.86,12.91,299200.0,10.3938,10.4179,10.3535,10.3938,299200.0
2008-10-07 10:40:00,12.91,12.91,12.83,12.88,128000.0,10.3938,10.3938,10.3294,10.3696,128000.0
2008-10-07 10:50:00,12.86,12.89,12.81,12.84,263600.0,10.3535,10.3777,10.3133,10.3374,263600.0
2008-10-07 11:00:00,12.84,12.86,12.79,12.82,116400.0,10.3374,10.3535,10.2972,10.3213,116400.0
2008-10-07 11:10:00,12.8,12.82,12.78,12.79,113600.0,10.3052,10.3213,10.2891,10.2972,113600.0
2008-10-07 11:20:00,12.78,12.78,12.71,12.76,186400.0,10.2891,10.2891,10.2327,10.273,186400.0
2008-10-07 11:30:00,12.75,12.81,12.75,12.78,256000.0,10.2649,10.3133,10.2649,10.2891,256000.0
2008-10-07 11:40:00,12.78,12.86,12.77,12.86,165200.0,10.2891,10.3535,10.281,10.3535,165200.0
2008-10-07 11:50:00,12.83,12.86,12.78,12.8,251200.0,10.3294,10.3535,10.2891,10.3052,251200.0
2008-10-07 12:00:00,12.8,12.8,12.73,12.73,118000.0,10.3052,10.3052,10.2488,10.2488,118000.0
2008-10-07 12:10:00,12.73,12.8,12.73,12.77,390800.0,10.2488,10.3052,10.2488,10.281,390800.0
2008-10-07 12:20:00,12.78,12.81,12.65,12.67,192400.0,10.2891,10.3133,10.1844,10.2005,192400.0
2008-10-07 12:30:00,12.68,12.7,12.59,12.6,120400.0,10.2086,10.2247,10.1361,10.1442,120400.0
2008-10-07 12:40:00,12.63,12.65,12.56,12.58,253200.0,10.1683,10.1844,10.112,10.1281,253200.0
2008-10-07 12:50:00,12.57,12.61,12.56,12.6,199200.0,10.12,10.1522,10.112,10.1442,199200.0
2008-10-07 13:00:00,12.6,12.69,12.6,12.67,288000.0,10.1442,10.2166,10.1442,10.2005,288000.0
2008-10-07 13:10:00,12.67,12.7,12.6,12.62,359200.0,10.2005,10.2247,10.1442,10.1603,359200.0
2008-10-07 13:20:00,12.62,12.63,12.46,12.5,294800.0,10.1603,10.1683,10.0315,10.0637,294800.0
2008-10-07 13:30:00,12.5,12.59,12.49,12.57,260800.0,10.0637,10.1361,10.0556,10.12,260800.0
2008-10-07 13:40:00,12.56,12.56,12.4,12.4,311600.0,10.112,10.112,9.9832,9.9832,311600.0
2008-10-07 13:50:00,12.4,12.44,12.37,12.38,186000.0,9.9832,10.0154,9.959,9.9671,186000.0
2008-10-07 14:00:00,12.36,12.46,12.35,12.45,186400.0,9.951,10.0315,9.9429,10.0234,186400.0
2008-10-07 14:10:00,12.43,12.55,12.34,12.5,694400.0,10.0073,10.1039,9.9349,10.0637,694400.0
2008-10-07 14:20:00,12.51,12.6,12.5,12.56,464000.0,10.0717,10.1442,10.0637,10.112,464000.0
2008-10-07 14:30:00,12.56,12.64,12.52,12.55,397200.0,10.112,10.1764,10.0798,10.1039,397200.0
2008-10-07 14:40:00,12.56,12.6,12.47,12.54,276000.0,10.112,10.1442,10.0395,10.0959,276000.0
2008-10-07 14:50:00,12.53,12.55,12.44,12.45,195200.0,10.0878,10.1039,10.0154,10.0234,195200.0
2008-10-07 15:00:00,12.45,12.47,12.38,12.41,132400.0,10.0234,10.0395,9.9671,9.9912,132400.0
2008-10-07 15:10:00,12.41,12.48,12.33,12.36,302000.0,9.9912,10.0476,9.9268,9.951,302000.0
2008-10-07 15:20:00,12.37,12.39,12.29,12.37,347200.0,9.959,9.9751,9.8946,9.959,347200.0
2008-10-07 15:30:00,12.38,12.43,12.32,12.32,329200.0,9.9671,10.0073,9.9188,9.9188,329200.0
2008-10-07 15:40:00,12.31,12.33,12.22,12.22,265600.0,9.9107,9.9268,9.8382,9.8382,265600.0
2008-10-07 15:50:00,12.22,12.28,12.1,12.15,358400.0,9.8382,9.8866,9.7416,9.7819,358400.0
2008-10-07 16:00:00,12.13,12.13,12.13,12.13,400.0,9.7658,9.7658,9.7658,9.7658,400.0
2008-10-07 16:10:00,12.13,12.13,12.13,12.13,0.0,9.7658,9.7658,9.7658,9.7658,0.0
2008-10-08 09:30:00,11.86,12.2,11.78,12.2,341600.0,9.5484,9.8221,9.484,9.8221,341600.0
2008-10-08 09:40:00,12.22,12.34,12.18,12.34,145200.0,9.8382,9.9349,9.806,9.9349,145200.0
2008-10-08 09:50:00,12.35,12.43,12.27,12.35,359600.0,9.9429,10.0073,9.8785,9.9429,359600.0
2008-10-08 10:00:00,12.36,12.49,12.34,12.35,459600.0,9.951,10.0556,9.9349,9.9429,459600.0
2008-10-08 10:10:00,12.35,12.41,12.23,12.24,280800.0,9.9429,9.9912,9.8463,9.8544,280800.0
2008-10-08 10:20:00,12.24,12.26,12.13,12.21,822000.0,9.8544,9.8705,9.7658,9.8302,822000.0
2008-10-08 10:30:00,12.21,12.26,12.09,12.14,651200.0,9.8302,9.8705,9.7336,9.7738,651200.0
2008-10-08 10:40:00,12.18,12.19,11.98,11.99,240400.0,9.806,9.8141,9.645,9.6531,240400.0
2008-10-08 10:50:00,11.99,12.14,11.99,12.09,299200.0,9.6531,9.7738,9.6531,9.7336,299200.0
2008-10-08 11:00:00,12.08,12.1,12.0,12.03,352400.0,9.7255,9.7416,9.6611,9.6853,352400.0
2008-10-08 11:10:00,12.04,12.11,12.02,12.11,363600.0,9.6933,9.7497,9.6772,9.7497,363600.0
2008-10-08 11:20:00,12.12,12.22,12.1,12.13,283600.0,9.7577,9.8382,9.7416,9.7658,283600.0
2008-10-08 11:30:00,12.13,12.15,12.0,12.05,254400.0,9.7658,9.7819,9.6611,9.7014,254400.0
2008-10-08 11:40:00,12.04,12.06,11.92,11.99,280800.0,9.6933,9.7094,9.5967,9.6531,280800.0
2008-10-08 11:50:00,11.99,12.05,11.92,12.05,318000.0,9.6531,9.7014,9.5967,9.7014,318000.0
2008-10-08 12:00:00,12.04,12.04,11.86,11.9,283200.0,9.6933,9.6933,9.5484,9.5806,283200.0
2008-10-08 12:10:00,11.89,11.99,11.87,11.97,344800.0,9.5726,9.6531,9.5565,9.637,344800.0
2008-10-08 12:20:00,11.97,12.0,11.88,11.9,184800.0,9.637,9.6611,9.5645,9.5806,184800.0
2008-10-08 12:30:00,11.9,11.98,11.88,11.95,271200.0,9.5806,9.645,9.5645,9.6209,271200.0
2008-10-08 12:40:00,11.94,12.03,11.88,11.93,472800.0,9.6128,9.6853,9.5645,9.6048,472800.0
2008-10-08 12:50:00,11.92,12.0,11.92,11.98,292400.0,9.5967,9.6611,9.5967,9.645,292400.0
2008-10-08 13:00:00,11.98,12.18,11.98,12.18,363200.0,9.645,9.806,9.645,9.806,363200.0
2008-10-08 13:10:00,12.18,12.23,12.12,12.22,292800.0,9.806,9.8463,9.7577,9.8382,292800.0
2008-10-08 13:20:00,12.22,12.24,12.1,12.11,342000.0,9.8382,9.8544,9.7416,9.7497,342000.0
2008-10-08 13:30:00,12.1,12.25,12.08,12.19,438400.0,9.7416,9.8624,9.7255,9.8141,438400.0
2008-10-08 13:40:00,12.19,12.3,12.19,12.23,202000.0,9.8141,9.9027,9.8141,9.8463,202000.0
2008-10-08 13:50:00,12.23,12.4,12.23,12.4,152000.0,9.8463,9.9832,9.8463,9.9832,152000.0
2008-10-08 14:00:00,12.38,12.45,12.33,12.39,401200.0,9.9671,10.0234,9.9268,9.9751,401200.0
2008-10-08 14:10:00,12.39,12.39,12.32,12.39,296800.0,9.9751,9.9751,9.9188,9.9751,296800.0
2008-10-08 14:20:00,12.39,12.48,12.38,12.38,320000.0,9.9751,10.0476,9.9671,9.9671,320000.0
2008-10-08 14:30:00,12.39,12.43,12.32,12.35,272400.0,9.9751,10.0073,9.9188,9.9429,272400.0
2008-10-08 14:40:00,12.36,12.38,12.27,12.33,378400.0,9.951,9.9671,9.8785,9.9268,378400.0
2008-10-08 14:50:00,12.32,12.42,12.32,12.36,434800.0,9.9188,9.9993,9.9188,9.951,434800.0
2008-10-08 15:00:00,12.36,12.41,12.26,12.4,1068800.0,9.951,9.9912,9.8705,9.9832,1068800.0
2008-10-08 15:10:00,12.39,12.46,12.31,12.46,529200.0,9.9751,10.0315,9.9107,10.0315,529200.0
2008-10-08 15:20:00,12.46,12.49,12.41,12.45,465600.0,10.0315,10.0556,9.9912,10.0234,465600.0
2008-10-08 15:30:00,12.45,12.51,12.32,12.32,346000.0,10.0234,10.0717,9.9188,9.9188,346000.0
2008-10-08 15:40:00,12.32,12.36,12.19,12.22,367600.0,9.9188,9.951,9.8141,9.8382,367600.0
2008-10-08 15:50:00,12.24,12.26,12.05,12.05,183200.0,9.8544,9.8705,9.7014,9.7014,183200.0
2008-10-08 16:00:00,12.05,12.05,12.02,12.03,14000.0,9.7014,9.7014,9.6772,9.6853,14000.0
2008-10-08 16:10:00,12.03,12.03,12.03,12.03,0.0,9.6853,9.6853,9.6853,9.6853,0.0
2008-10-09 09:30:00,12.17,12.28,12.17,12.18,210000.0,9.798,9.8866,9.798,9.806,210000.0
2008-10-09 09:40:00,12.18,12.34,12.18,12.27,300800.0,9.806,9.9349,9.806,9.8785,300800.0
2008-10-09 09:50:00,12.27,12.35,12.2,12.21,422400.0,9.8785,9.9429,9.8221,9.8302,422400.0
2008-10-09 10:00:00,12.21,12.22,12.15,12.22,380400.0,9.8302,9.8382,9.7819,9.8382,380400.0
2008-10-09 10:10:00,12.22,12.26,12.18,12.2,267200.0,9.8382,9.8705,9.806,9.8221,267200.0
2008-10-09 10:20:00,12.21,12.22,12.06,12.08,636800.0,9.8302,9.8382,9.7094,9.7255,636800.0
2008-10-09 10:30:00,12.07,12.16,12.05,12.08,402000.0,9.7175,9.7899,9.7014,9.7255,402000.0
2008-10-09 10:40:00,12.08,12.13,11.99,12.09,640000.0,9.7255,9.7658,9.6531,9.7336,640000.0
2008-10-09 10:50:00,12.09,12.1,11.98,11.99,394800.0,9.7336,9.7416,9.645,9.6531,394800.0
2008-10-09 11:00:00,12.0,12.03,11.85,11.93,247200.0,9.6611,9.6853,9.5404,9.6048,247200.0
2008-10-09 11:10:00,11.93,12.05,11.9,12.02,232000.0,9.6048,9.7014,9.5806,9.6772,232000.0
2008-10-09 11:20:00,12.02,12.05,11.93,11.97,268400.0,9.6772,9.7014,9.6048,9.637,268400.0
2008-10-09 11:30:00,11.98,12.11,11.97,12.05,342800.0,9.645,9.7497,9.637,9.7014,342800.0
2008-10-09 11:40:00,12.05,12.14,12.04,12.1,304800.0,9.7014,9.7738,9.6933,9.7416,304800.0
2008-10-09 11:50:00,12.1,12.12,11.99,12.0,534400.0,9.7416,9.7577,9.6531,9.6611,534400.0
2008-10-09 12:00:00,12.01,12.04,11.97,12.03,158800.0,9.6692,9.6933,9.637,9.6853,158800.0
2008-10-09 12:10:00,12.03,12.08,12.01,12.06,100400.0,9.6853,9.7255,9.6692,9.7094,100400.0
2008-10-09 12:20:00,12.05,12.09,12.03,12.03,287200.0,9.7014,9.7336,9.6853,9.6853,287200.0
2008-10-09 12:30:00,12.04,12.05,12.02,12.02,121600.0,9.6933,9.7014,9.6772,9.6772,121600.0
2008-10-09 12:40:00,12.02,12.02,11.93,11.94,344400.0,9.6772,9.6772,9.6048,9.6128,344400.0
2008-10-09 12:50:00,11.93,11.98,11.92,11.96,767600.0,9.6048,9.645,9.5967,9.6289,767600.0
2008-10-09 13:00:00,11.97,11.99,11.95,11.97,112800.0,9.637,9.6531,9.6209,9.637,112800.0
2008-10-09 13:10:00,11.97,12.06,11.97,12.01,162000.0,9.637,9.7094,9.637,9.6692,162000.0
2008-10-09 13:20:00,12.01,12.08,11.94,12.04,821600.0,9.6692,9.7255,9.6128,9.6933,821600.0
2008-10-09 13:30:00,12.03,12.09,11.97,11.99,297600.0,9.6853,9.7336,9.637,9.6531,297600.0
2008-10-09 13:40:00,11.99,12.02,11.95,11.97,214800.0,9.6531,9.6772,9.6209,9.637,214800.0
2008-10-09 13:50:00,11.97,12.0,11.94,11.99,194400.0,9.637,9.6611,9.6128,9.6531,194400.0
2008-10-09 14:00:00,11.99,12.02,11.94,11.99,242400.0,9.6531,9.6772,9.6128,9.6531,242400.0
2008-10-09 14:10:00,11.99,11.99,11.86,11.88,400000.0,9.6531,9.6531,9.5484,9.5645,400000.0
2008-10-09 14:20:00,11.88,11.91,11.85,11.87,432000.0,9.5645,9.5887,9.5404,9.5565,432000.0
2008-10-09 14:30:00,11.87,11.9,11.82,11.83,197600.0,9.5565,9.5806,9.5162,9.5243,197600.0
2008-10-09 14:40:00,11.84,11.9,11.81,11.83,341200.0,9.5323,9.5806,9.5082,9.5243,341200.0
2008-10-09 14:50:00,11.84,11.85,11.74,11.76,444000.0,9.5323,9.5404,9.4518,9.4679,444000.0
2008-10-09 15:00:00,11.76,11.76,11.63,11.71,414000.0,9.4679,9.4679,9.3632,9.4277,414000.0
2008-10-09 15:10:00,11.72,11.72,11.54,11.55,353200.0,9.4357,9.4357,9.2908,9.2988,353200.0
2008-10-09 15:20:00,11.56,11.63,11.53,11.57,375600.0,9.3069,9.3632,9.2827,9.3149,375600.0
2008-10-09 15:30:00,11.56,11.59,11.46,11.46,426800.0,9.3069,9.331,9.2264,9.2264,426800.0
2008-10-09 15:40:00,11.47,11.47,11.22,11.23,410800.0,9.2344,9.2344,9.0332,9.0412,410800.0
2008-10-09 15:50:00,11.23,11.47,11.22,11.34,450400.0,9.0412,9.2344,9.0332,9.1298,450400.0
2008-10-09 16:00:00,11.28,11.28,11.28,11.28,1200.0,9.0815,9.0815,9.0815,9.0815,1200.0
2008-10-09 16:10:00,11.28,11.28,11.28,11.28,0.0,9.0815,9.0815,9.0815,9.0815,0.0
2008-10-10 09:30:00,10.83,10.83,10.28,10.54,854800.0,8.7192,8.7192,8.2764,8.4857,854800.0
2008-10-10 09:40:00,10.54,10.94,10.54,10.83,858000.0,8.4857,8.8077,8.4857,8.7192,858000.0
2008-10-10 09:50:00,10.82,10.97,10.72,10.86,941600.0,8.7111,8.8319,8.6306,8.7433,941600.0
2008-10-10 10:00:00,10.87,11.24,10.84,11.13,938800.0,8.7514,9.0493,8.7272,8.9607,938800.0
2008-10-10 10:10:00,11.14,11.18,10.91,10.94,774000.0,8.9687,9.001,8.7836,8.8077,774000.0
2008-10-10 10:20:00,10.95,11.09,10.93,10.97,753200.0,8.8158,8.9285,8.7997,8.8319,753200.0
2008-10-10 10:30:00,10.98,10.99,10.79,10.81,747600.0,8.8399,8.848,8.687,8.7031,747600.0
2008-10-10 10:40:00,10.81,10.85,10.68,10.84,674000.0,8.7031,8.7353,8.5984,8.7272,674000.0
2008-10-10 10:50:00,10.85,10.87,10.73,10.76,584400.0,8.7353,8.7514,8.6387,8.6628,584400.0
2008-10-10 11:00:00,10.76,10.85,10.67,10.69,686400.0,8.6628,8.7353,8.5904,8.6065,686400.0
2008-10-10 11:10:00,10.71,10.75,10.6,10.68,674400.0,8.6226,8.6548,8.534,8.5984,674400.0
2008-10-10 11:20:00,10.67,10.7,10.57,10.59,457200.0,8.5904,8.6145,8.5098,8.5259,457200.0
2008-10-10 11:30:00,10.58,10.64,10.53,10.63,370800.0,8.5179,8.5662,8.4776,8.5581,370800.0
2008-10-10 11:40:00,10.63,10.67,10.54,10.54,253200.0,8.5581,8.5904,8.4857,8.4857,253200.0
2008-10-10 11:50:00,10.54,10.55,10.42,10.5,350400.0,8.4857,8.4937,8.3891,8.4535,350400.0
2008-10-10 12:00:00,10.5,10.65,10.49,10.58,437600.0,8.4535,8.5743,8.4454,8.5179,437600.0
2008-10-10 12:10:00,10.59,10.71,10.56,10.67,326000.0,8.5259,8.6226,8.5018,8.5904,326000.0
2008-10-10 12:20:00,10.68,10.75,10.64,10.66,314400.0,8.5984,8.6548,8.5662,8.5823,314400.0
2008-10-10 12:30:00,10.64,10.69,10.58,10.61,287600.0,8.5662,8.6065,8.5179,8.542,287600.0
2008-10-10 12:40:00,10.61,10.8,10.59,10.69,389200.0,8.542,8.695,8.5259,8.6065,389200.0
2008-10-10 12:50:00,10.68,10.74,10.65,10.69,228000.0,8.5984,8.6467,8.5743,8.6065,228000.0
2008-10-10 13:00:00,10.69,10.69,10.63,10.65,250000.0,8.6065,8.6065,8.5581,8.5743,250000.0
2008-10-10 13:10:00,10.65,10.65,10.53,10.55,379600.0,8.5743,8.5743,8.4776,8.4937,379600.0
2008-10-10 13:20:00,10.54,10.65,10.53,10.61,424400.0,8.4857,8.5743,8.4776,8.542,424400.0
2008-10-10 13:30:00,10.61,10.62,10.47,10.55,644400.0,8.542,8.5501,8.4293,8.4937,644400.0
2008-10-10 13:40:00,10.54,10.54,10.31,10.32,387600.0,8.4857,8.4857,8.3005,8.3086,387600.0
2008-10-10 13:50:00,10.33,10.42,10.29,10.41,657600.0,8.3166,8.3891,8.2844,8.381,657600.0
2008-10-10 14:00:00,10.4,10.6,10.33,10.6,690000.0,8.373,8.534,8.3166,8.534,690000.0
2008-10-10 14:10:00,10.59,10.65,10.45,10.45,581200.0,8.5259,8.5743,8.4132,8.4132,581200.0
2008-10-10 14:20:00,10.46,10.55,10.36,10.37,523600.0,8.4213,8.4937,8.3408,8.3488,523600.0
2008-10-10 14:30:00,10.38,10.48,10.33,10.41,567600.0,8.3569,8.4374,8.3166,8.381,567600.0
2008-10-10 14:40:00,10.41,10.51,10.35,10.44,448800.0,8.381,8.4615,8.3327,8.4052,448800.0
2008-10-10 14:50:00,10.45,10.47,10.29,10.39,464000.0,8.4132,8.4293,8.2844,8.3649,464000.0
2008-10-10 15:00:00,10.38,10.56,10.36,10.51,605200.0,8.3569,8.5018,8.3408,8.4615,605200.0
2008-10-10 15:10:00,10.5,10.91,10.5,10.86,983600.0,8.4535,8.7836,8.4535,8.7433,983600.0
2008-10-10 15:20:00,10.86,11.1,10.86,11.07,606000.0,8.7433,8.9365,8.7433,8.9124,606000.0
2008-10-10 15:30:00,11.07,11.47,11.05,11.22,991200.0,8.9124,9.2344,8.8963,9.0332,991200.0
2008-10-10 15:40:00,11.23,11.24,10.94,11.09,2930800.0,9.0412,9.0493,8.8077,8.9285,2930800.0
2008-10-10 15:50:00,11.09,11.31,10.99,11.25,6111600.0,8.9285,9.1056,8.848,9.0573,6111600.0
2008-10-10 16:00:00,11.25,11.25,11.13,11.21,8400.0,9.0573,9.0573,8.9607,9.0251,8400.0
2008-10-10 16:10:00,11.21,11.21,11.21,11.21,0.0,9.0251,9.0251,9.0251,9.0251,0.0
2008-10-13 09:30:00,11.44,11.56,11.35,11.52,990400.0,9.2103,9.3069,9.1378,9.2747,990400.0
2008-10-13 09:40:00,11.51,11.51,11.43,11.44,404400.0,9.2666,9.2666,9.2022,9.2103,404400.0
2008-10-13 09:50:00,11.44,11.45,11.38,11.44,274000.0,9.2103,9.2183,9.162,9.2103,274000.0
2008-10-13 10:00:00,11.45,11.47,11.38,11.4,334000.0,9.2183,9.2344,9.162,9.1781,334000.0
2008-10-13 10:10:00,11.4,11.46,11.37,11.45,314400.0,9.1781,9.2264,9.1539,9.2183,314400.0
2008-10-13 10:20:00,11.45,11.57,11.45,11.56,657200.0,9.2183,9.3149,9.2183,9.3069,657200.0
2008-10-13 10:30:00,11.56,11.6,11.54,11.6,382800.0,9.3069,9.3391,9.2908,9.3391,382800.0
2008-10-13 10:40:00,11.6,11.61,11.54,11.56,385600.0,9.3391,9.3471,9.2908,9.3069,385600.0
2008-10-13 10:50:00,11.56,11.62,11.55,11.59,278400.0,9.3069,9.3552,9.2988,9.331,278400.0
2008-10-13 11:00:00,11.59,11.62,11.58,11.62,656800.0,9.331,9.3552,9.323,9.3552,656800.0
2008-10-13 11:10:00,11.62,11.62,11.58,11.58,500800.0,9.3552,9.3552,9.323,9.323,500800.0
2008-10-13 11:20:00,11.58,11.63,11.57,11.62,788400.0,9.323,9.3632,9.3149,9.3552,788400.0
2008-10-13 11:30:00,11.62,11.67,11.62,11.67,322000.0,9.3552,9.3954,9.3552,9.3954,322000.0
2008-10-13 11:40:00,11.67,11.69,11.64,11.64,274000.0,9.3954,9.4115,9.3713,9.3713,274000.0
2008-10-13 11:50:00,11.65,11.65,11.62,11.65,224800.0,9.3793,9.3793,9.3552,9.3793,224800.0
2008-10-13 12:00:00,11.65,11.68,11.62,11.68,322800.0,9.3793,9.4035,9.3552,9.4035,322800.0
2008-10-13 12:10:00,11.68,11.72,11.68,11.72,227600.0,9.4035,9.4357,9.4035,9.4357,227600.0
2008-10-13 12:20:00,11.72,11.75,11.7,11.74,267600.0,9.4357,9.4599,9.4196,9.4518,267600.0
2008-10-13 12:30:00,11.74,11.75,11.73,11.74,272000.0,9.4518,9.4599,9.4438,9.4518,272000.0
2008-10-13 12:40:00,11.74,11.79,11.74,11.79,245600.0,9.4518,9.4921,9.4518,9.4921,245600.0
2008-10-13 12:50:00,11.78,11.79,11.74,11.76,218400.0,9.484,9.4921,9.4518,9.4679,218400.0
2008-10-13 13:00:00,11.76,11.79,11.76,11.78,264000.0,9.4679,9.4921,9.4679,9.484,264000.0
2008-10-13 13:10:00,11.77,11.78,11.76,11.76,203200.0,9.476,9.484,9.4679,9.4679,203200.0
2008-10-13 13:20:00,11.76,11.78,11.76,11.77,181200.0,9.4679,9.484,9.4679,9.476,181200.0
2008-10-13 13:30:00,11.77,11.79,11.77,11.78,207600.0,9.476,9.4921,9.476,9.484,207600.0
2008-10-13 13:40:00,11.78,11.78,11.74,11.75,473200.0,9.484,9.484,9.4518,9.4599,473200.0
2008-10-13 13:50:00,11.75,11.75,11.71,11.71,377200.0,9.4599,9.4599,9.4277,9.4277,377200.0
2008-10-13 14:00:00,11.71,11.73,11.68,11.68,450400.0,9.4277,9.4438,9.4035,9.4035,450400.0
2008-10-13 14:10:00,11.68,11.72,11.68,11.71,379600.0,9.4035,9.4357,9.4035,9.4277,379600.0
2008-10-13 14:20:00,11.71,11.71,11.63,11.64,473200.0,9.4277,9.4277,9.3632,9.3713,473200.0
2008-10-13 14:30:00,11.64,11.7,11.63,11.7,374800.0,9.3713,9.4196,9.3632,9.4196,374800.0
2008-10-13 14:40:00,11.7,11.78,11.7,11.78,373200.0,9.4196,9.484,9.4196,9.484,373200.0
2008-10-13 14:50:00,11.78,11.84,11.74,11.83,341200.0,9.484,9.5323,9.4518,9.5243,341200.0
2008-10-13 15:00:00,11.83,11.93,11.83,11.9,437200.0,9.5243,9.6048,9.5243,9.5806,437200.0
2008-10-13 15:10:00,11.9,11.92,11.88,11.91,370800.0,9.5806,9.5967,9.5645,9.5887,370800.0
2008-10-13 15:20:00,11.91,11.99,11.9,11.96,464000.0,9.5887,9.6531,9.5806,9.6289,464000.0
2008-10-13 15:30:00,11.96,12.04,11.93,12.04,482000.0,9.6289,9.6933,9.6048,9.6933,482000.0
2008-10-13 15:40:00,12.03,12.08,12.0,12.08,429200.0,9.6853,9.7255,9.6611,9.7255,429200.0
2008-10-13 15:50:00,12.08,12.31,12.08,12.29,812000.0,9.7255,9.9107,9.7255,9.8946,812000.0
2008-10-13 16:00:00,12.29,12.29,12.29,12.29,0.0,9.8946,9.8946,9.8946,9.8946,0.0
2008-10-13 16:10:00,12.29,12.29,12.29,12.29,0.0,9.8946,9.8946,9.8946,9.8946,0.0
2008-10-14 09:30:00,12.7,13.21,12.62,12.62,748400.0,10.2247,10.6353,10.1603,10.1603,748400.0
2008-10-14 09:40:00,12.62,12.63,12.48,12.53,911600.0,10.1603,10.1683,10.0476,10.0878,911600.0
2008-10-14 09:50:00,12.54,12.58,12.31,12.32,1067600.0,10.0959,10.1281,9.9107,9.9188,1067600.0
2008-10-14 10:00:00,12.33,12.5,12.31,12.38,958400.0,9.9268,10.0637,9.9107,9.9671,958400.0
2008-10-14 10:10:00,12.38,12.45,12.3,12.42,1018800.0,9.9671,10.0234,9.9027,9.9993,1018800.0
2008-10-14 10:20:00,12.4,12.44,12.34,12.4,884000.0,9.9832,10.0154,9.9349,9.9832,884000.0
2008-10-14 10:30:00,12.4,12.44,12.26,12.27,390800.0,9.9832,10.0154,9.8705,9.8785,390800.0
2008-10-14 10:40:00,12.28,12.31,12.08,12.15,828000.0,9.8866,9.9107,9.7255,9.7819,828000.0
2008-10-14 10:50:00,12.17,12.27,12.17,12.26,315600.0,9.798,9.8785,9.798,9.8705,315600.0
2008-10-14 11:00:00,12.26,12.26,12.13,12.17,329600.0,9.8705,9.8705,9.7658,9.798,329600.0
2008-10-14 11:10:00,12.17,12.2,12.1,12.18,458400.0,9.798,9.8221,9.7416,9.806,458400.0
2008-10-14 11:20:00,12.18,12.31,12.14,12.29,394800.0,9.806,9.9107,9.7738,9.8946,394800.0
2008-10-14 11:30:00,12.28,12.33,12.24,12.26,344400.0,9.8866,9.9268,9.8544,9.8705,344400.0
2008-10-14 11:40:00,12.26,12.38,12.25,12.37,195200.0,9.8705,9.9671,9.8624,9.959,195200.0
2008-10-14 11:50:00,12.36,12.36,12.29,12.31,217200.0,9.951,9.951,9.8946,9.9107,217200.0
2008-10-14 12:00:00,12.31,12.31,12.2,12.28,437200.0,9.9107,9.9107,9.8221,9.8866,437200.0
2008-10-14 12:10:00,12.28,12.31,12.26,12.3,334800.0,9.8866,9.9107,9.8705,9.9027,334800.0
2008-10-14 12:20:00,12.3,12.31,12.28,12.31,215600.0,9.9027,9.9107,9.8866,9.9107,215600.0
2008-10-14 12:30:00,12.31,12.36,12.28,12.36,284400.0,9.9107,9.951,9.8866,9.951,284400.0
2008-10-14 12:40:00,12.35,12.39,12.32,12.38,122800.0,9.9429,9.9751,9.9188,9.9671,122800.0
2008-10-14 12:50:00,12.39,12.4,12.28,12.29,142000.0,9.9751,9.9832,9.8866,9.8946,142000.0
2008-10-14 13:00:00,12.29,12.31,12.25,12.31,218800.0,9.8946,9.9107,9.8624,9.9107,218800.0
2008-10-14 13:10:00,12.3,12.31,12.23,12.26,574400.0,9.9027,9.9107,9.8463,9.8705,574400.0
2008-10-14 13:20:00,12.27,12.28,12.22,12.24,183600.0,9.8785,9.8866,9.8382,9.8544,183600.0
2008-10-14 13:30:00,12.25,12.31,12.21,12.21,517200.0,9.8624,9.9107,9.8302,9.8302,517200.0
2008-10-14 13:40:00,12.21,12.25,12.18,12.22,234400.0,9.8302,9.8624,9.806,9.8382,234400.0
2008-10-14 13:50:00,12.21,12.24,12.13,12.15,341600.0,9.8302,9.8544,9.7658,9.7819,341600.0
2008-10-14 14:00:00,12.15,12.18,12.06,12.09,515200.0,9.7819,9.806,9.7094,9.7336,515200.0
2008-10-14 14:10:00,12.08,12.08,11.92,11.96,403600.0,9.7255,9.7255,9.5967,9.6289,403600.0
2008-10-14 14:20:00,11.96,12.05,11.92,12.05,397600.0,9.6289,9.7014,9.5967,9.7014,397600.0
2008-10-14 14:30:00,12.07,12.08,11.96,11.98,436000.0,9.7175,9.7255,9.6289,9.645,436000.0
2008-10-14 14:40:00,11.98,11.99,11.81,11.82,280000.0,9.645,9.6531,9.5082,9.5162,280000.0
2008-10-14 14:50:00,11.81,11.88,11.79,11.84,266000.0,9.5082,9.5645,9.4921,9.5323,266000.0
2008-10-14 15:00:00,11.85,11.99,11.82,11.98,330800.0,9.5404,9.6531,9.5162,9.645,330800.0
2008-10-14 15:10:00,11.99,12.08,11.96,11.98,746400.0,9.6531,9.7255,9.6289,9.645,746400.0
2008-10-14 15:20:00,11.98,12.08,11.95,12.08,496800.0,9.645,9.7255,9.6209,9.7255,496800.0
2008-10-14 15:30:00,12.09,12.19,12.0,12.01,718400.0,9.7336,9.8141,9.6611,9.6692,718400.0
2008-10-14 15:40:00,12.02,12.2,12.02,12.13,602000.0,9.6772,9.8221,9.6772,9.7658,602000.0
2008-10-14 15:50:00,12.12,12.13,12.08,12.1,352000.0,9.7577,9.7658,9.7255,9.7416,352000.0
2008-10-14 16:00:00,12.05,12.05,12.05,12.05,86000.0,9.7014,9.7014,9.7014,9.7014,86000.0
2008-10-14 16:10:00,12.05,12.05,12.05,12.05,0.0,9.7014,9.7014,9.7014,9.7014,0.0
2008-10-15 09:30:00,11.74,11.97,11.73,11.73,321200.0,9.4518,9.637,9.4438,9.4438,321200.0
2008-10-15 09:40:00,11.72,11.76,11.69,11.7,460400.0,9.4357,9.4679,9.4115,9.4196,460400.0
2008-10-15 09:50:00,11.7,11.75,11.66,11.74,993600.0,9.4196,9.4599,9.3874,9.4518,993600.0
2008-10-15 10:00:00,11.73,11.73,11.62,11.65,356000.0,9.4438,9.4438,9.3552,9.3793,356000.0
2008-10-15 10:10:00,11.65,11.68,11.6,11.61,264000.0,9.3793,9.4035,9.3391,9.3471,264000.0
2008-10-15 10:20:00,11.6,11.64,11.59,11.61,249200.0,9.3391,9.3713,9.331,9.3471,249200.0
2008-10-15 10:30:00,11.61,11.69,11.61,11.64,192800.0,9.3471,9.4115,9.3471,9.3713,192800.0
2008-10-15 10:40:00,11.65,11.66,11.5,11.5,106800.0,9.3793,9.3874,9.2586,9.2586,106800.0
2008-10-15 10:50:00,11.49,11.53,11.47,11.47,169200.0,9.2505,9.2827,9.2344,9.2344,169200.0
2008-10-15 11:00:00,11.47,11.51,11.46,11.51,195600.0,9.2344,9.2666,9.2264,9.2666,195600.0
2008-10-15 11:10:00,11.51,11.55,11.49,11.54,82400.0,9.2666,9.2988,9.2505,9.2908,82400.0
2008-10-15 11:20:00,11.54,11.54,11.45,11.51,145200.0,9.2908,9.2908,9.2183,9.2666,145200.0
2008-10-15 11:30:00,11.5,11.55,11.49,11.54,58000.0,9.2586,9.2988,9.2505,9.2908,58000.0
2008-10-15 11:40:00,11.54,11.56,11.51,11.53,131600.0,9.2908,9.3069,9.2666,9.2827,131600.0
2008-10-15 11:50:00,11.53,11.57,11.49,11.54,75200.0,9.2827,9.3149,9.2505,9.2908,75200.0
2008-10-15 12:00:00,11.55,11.59,11.53,11.54,104400.0,9.2988,9.331,9.2827,9.2908,104400.0
2008-10-15 12:10:00,11.54,11.55,11.48,11.52,123600.0,9.2908,9.2988,9.2425,9.2747,123600.0
2008-10-15 12:20:00,11.49,11.5,11.42,11.45,98000.0,9.2505,9.2586,9.1942,9.2183,98000.0
2008-10-15 12:30:00,11.46,11.53,11.46,11.53,98400.0,9.2264,9.2827,9.2264,9.2827,98400.0
2008-10-15 12:40:00,11.53,11.57,11.51,11.54,153200.0,9.2827,9.3149,9.2666,9.2908,153200.0
2008-10-15 12:50:00,11.54,11.57,11.51,11.53,134400.0,9.2908,9.3149,9.2666,9.2827,134400.0
2008-10-15 13:00:00,11.51,11.51,11.46,11.48,156400.0,9.2666,9.2666,9.2264,9.2425,156400.0
2008-10-15 13:10:00,11.49,11.49,11.38,11.38,159600.0,9.2505,9.2505,9.162,9.162,159600.0
2008-10-15 13:20:00,11.4,11.43,11.34,11.37,140800.0,9.1781,9.2022,9.1298,9.1539,140800.0
2008-10-15 13:30:00,11.37,11.37,11.23,11.26,221200.0,9.1539,9.1539,9.0412,9.0654,221200.0
2008-10-15 13:40:00,11.26,11.3,11.23,11.3,197600.0,9.0654,9.0976,9.0412,9.0976,197600.0
2008-10-15 13:50:00,11.29,11.3,11.22,11.24,170400.0,9.0895,9.0976,9.0332,9.0493,170400.0
2008-10-15 14:00:00,11.24,11.26,11.18,11.21,490800.0,9.0493,9.0654,9.001,9.0251,490800.0
2008-10-15 14:10:00,11.21,11.22,11.17,11.19,193200.0,9.0251,9.0332,8.9929,9.009,193200.0
2008-10-15 14:20:00,11.19,11.3,11.18,11.29,161600.0,9.009,9.0976,9.001,9.0895,161600.0
2008-10-15 14:30:00,11.3,11.32,11.24,11.24,227600.0,9.0976,9.1137,9.0493,9.0493,227600.0
2008-10-15 14:40:00,11.24,11.39,11.24,11.39,262400.0,9.0493,9.17,9.0493,9.17,262400.0
2008-10-15 14:50:00,11.4,11.4,11.29,11.29,243200.0,9.1781,9.1781,9.0895,9.0895,243200.0
2008-10-15 15:00:00,11.29,11.43,11.24,11.43,371200.0,9.0895,9.2022,9.0493,9.2022,371200.0
2008-10-15 15:10:00,11.42,11.43,11.29,11.33,259200.0,9.1942,9.2022,9.0895,9.1217,259200.0
2008-10-15 15:20:00,11.32,11.37,11.25,11.27,604000.0,9.1137,9.1539,9.0573,9.0734,604000.0
2008-10-15 15:30:00,11.27,11.28,11.18,11.19,421200.0,9.0734,9.0815,9.001,9.009,421200.0
2008-10-15 15:40:00,11.17,11.22,11.1,11.1,358000.0,8.9929,9.0332,8.9365,8.9365,358000.0
2008-10-15 15:50:00,11.1,11.11,10.92,10.93,386800.0,8.9365,8.9446,8.7916,8.7997,386800.0
2008-10-15 16:00:00,10.93,10.93,10.92,10.93,1200.0,8.7997,8.7997,8.7916,8.7997,1200.0
2008-10-15 16:10:00,10.93,10.93,10.93,10.93,0.0,8.7997,8.7997,8.7997,8.7997,0.0
2008-10-16 09:30:00,10.88,11.13,10.86,11.02,278400.0,8.7594,8.9607,8.7433,8.8721,278400.0
2008-10-16 09:40:00,11.02,11.16,11.01,11.13,344400.0,8.8721,8.9848,8.8641,8.9607,344400.0
2008-10-16 09:50:00,11.15,11.18,11.03,11.09,329600.0,8.9768,9.001,8.8802,8.9285,329600.0
2008-10-16 10:00:00,11.09,11.1,10.93,10.94,758400.0,8.9285,8.9365,8.7997,8.8077,758400.0
2008-10-16 10:10:00,10.95,10.95,10.72,10.79,713600.0,8.8158,8.8158,8.6306,8.687,713600.0
2008-10-16 10:20:00,10.79,10.9,10.75,10.75,1005600.0,8.687,8.7755,8.6548,8.6548,1005600.0
2008-10-16 10:30:00,10.75,10.76,10.65,10.68,267200.0,8.6548,8.6628,8.5743,8.5984,267200.0
2008-10-16 10:40:00,10.67,10.78,10.64,10.78,207200.0,8.5904,8.6789,8.5662,8.6789,207200.0
2008-10-16 10:50:00,10.78,10.8,10.61,10.61,174000.0,8.6789,8.695,8.542,8.542,174000.0
2008-10-16 11:00:00,10.62,10.63,10.52,10.52,246400.0,8.5501,8.5581,8.4696,8.4696,246400.0
2008-10-16 11:10:00,10.53,10.56,10.44,10.53,158800.0,8.4776,8.5018,8.4052,8.4776,158800.0
2008-10-16 11:20:00,10.52,10.64,10.52,10.56,160400.0,8.4696,8.5662,8.4696,8.5018,160400.0
2008-10-16 11:30:00,10.56,10.74,10.56,10.68,206800.0,8.5018,8.6467,8.5018,8.5984,206800.0
2008-10-16 11:40:00,10.67,10.79,10.64,10.75,111200.0,8.5904,8.687,8.5662,8.6548,111200.0
2008-10-16 11:50:00,10.76,10.86,10.69,10.81,233600.0,8.6628,8.7433,8.6065,8.7031,233600.0
2008-10-16 12:00:00,10.78,10.82,10.71,10.77,303200.0,8.6789,8.7111,8.6226,8.6709,303200.0
2008-10-16 12:10:00,10.77,11.05,10.77,10.97,508000.0,8.6709,8.8963,8.6709,8.8319,508000.0
2008-10-16 12:20:00,10.97,11.13,10.96,10.96,257200.0,8.8319,8.9607,8.8238,8.8238,257200.0
2008-10-16 12:30:00,10.94,11.0,10.91,10.99,397600.0,8.8077,8.856,8.7836,8.848,397600.0
2008-10-16 12:40:00,10.99,11.02,10.85,10.93,466400.0,8.848,8.8721,8.7353,8.7997,466400.0
2008-10-16 12:50:00,10.92,10.96,10.82,10.84,450000.0,8.7916,8.8238,8.7111,8.7272,450000.0
2008-10-16 13:00:00,10.84,10.91,10.8,10.81,359600.0,8.7272,8.7836,8.695,8.7031,359600.0
2008-10-16 13:10:00,10.82,10.94,10.81,10.94,120400.0,8.7111,8.8077,8.7031,8.8077,120400.0
2008-10-16 13:20:00,10.9,10.97,10.87,10.88,66000.0,8.7755,8.8319,8.7514,8.7594,66000.0
2008-10-16 13:30:00,10.87,10.92,10.77,10.77,97600.0,8.7514,8.7916,8.6709,8.6709,97600.0
2008-10-16 13:40:00,10.79,10.88,10.78,10.85,118000.0,8.687,8.7594,8.6789,8.7353,118000.0
2008-10-16 13:50:00,10.86,11.04,10.83,10.99,489200.0,8.7433,8.8882,8.7192,8.848,489200.0
2008-10-16 14:00:00,10.99,11.0,10.9,10.92,254800.0,8.848,8.856,8.7755,8.7916,254800.0
2008-10-16 14:10:00,10.92,10.94,10.85,10.9,126400.0,8.7916,8.8077,8.7353,8.7755,126400.0
2008-10-16 14:20:00,10.88,10.9,10.78,10.84,376400.0,8.7594,8.7755,8.6789,8.7272,376400.0
2008-10-16 14:30:00,10.84,10.93,10.81,10.91,290000.0,8.7272,8.7997,8.7031,8.7836,290000.0
2008-10-16 14:40:00,10.92,11.06,10.89,11.05,255200.0,8.7916,8.9043,8.7675,8.8963,255200.0
2008-10-16 14:50:00,11.05,11.1,11.0,11.02,329600.0,8.8963,8.9365,8.856,8.8721,329600.0
2008-10-16 15:00:00,11.02,11.2,10.99,11.2,437600.0,8.8721,9.0171,8.848,9.0171,437600.0
2008-10-16 15:10:00,11.21,11.31,11.18,11.24,392000.0,9.0251,9.1056,9.001,9.0493,392000.0
2008-10-16 15:20:00,11.24,11.27,11.2,11.26,264000.0,9.0493,9.0734,9.0171,9.0654,264000.0
2008-10-16 15:30:00,11.25,11.31,11.14,11.23,490000.0,9.0573,9.1056,8.9687,9.0412,490000.0
2008-10-16 15:40:00,11.26,11.44,11.25,11.43,353200.0,9.0654,9.2103,9.0573,9.2022,353200.0
2008-10-16 15:50:00,11.44,11.47,11.38,11.42,805600.0,9.2103,9.2344,9.162,9.1942,805600.0
2008-10-16 16:00:00,11.36,11.36,11.35,11.35,363200.0,9.1459,9.1459,9.1378,9.1378,363200.0
2008-10-16 16:10:00,11.33,11.33,11.33,11.33,4000.0,9.1217,9.1217,9.1217,9.1217,4000.0
2008-10-17 09:30:00,11.21,11.24,11.06,11.17,316400.0,9.0251,9.0493,8.9043,8.9929,316400.0
2008-10-17 09:40:00,11.17,11.34,11.16,11.28,352000.0,8.9929,9.1298,8.9848,9.0815,352000.0
2008-10-17 09:50:00,11.29,11.41,11.28,11.41,378800.0,9.0895,9.1861,9.0815,9.1861,378800.0
2008-10-17 10:00:00,11.41,11.47,11.36,11.37,347200.0,9.1861,9.2344,9.1459,9.1539,347200.0
2008-10-17 10:10:00,11.37,11.42,11.3,11.41,362400.0,9.1539,9.1942,9.0976,9.1861,362400.0
2008-10-17 10:20:00,11.42,11.46,11.37,11.44,347200.0,9.1942,9.2264,9.1539,9.2103,347200.0
2008-10-17 10:30:00,11.45,11.45,11.34,11.4,324000.0,9.2183,9.2183,9.1298,9.1781,324000.0
2008-10-17 10:40:00,11.4,11.58,11.38,11.58,488400.0,9.1781,9.323,9.162,9.323,488400.0
2008-10-17 10:50:00,11.57,11.58,11.49,11.52,192000.0,9.3149,9.323,9.2505,9.2747,192000.0
2008-10-17 11:00:00,11.53,11.63,11.51,11.62,1075200.0,9.2827,9.3632,9.2666,9.3552,1075200.0
2008-10-17 11:10:00,11.61,11.61,11.5,11.5,456000.0,9.3471,9.3471,9.2586,9.2586,456000.0
2008-10-17 11:20:00,11.5,11.52,11.44,11.46,213200.0,9.2586,9.2747,9.2103,9.2264,213200.0
2008-10-17 11:30:00,11.45,11.49,11.41,11.43,252400.0,9.2183,9.2505,9.1861,9.2022,252400.0
2008-10-17 11:40:00,11.45,11.49,11.43,11.46,129200.0,9.2183,9.2505,9.2022,9.2264,129200.0
2008-10-17 11:50:00,11.48,11.49,11.47,11.48,85200.0,9.2425,9.2505,9.2344,9.2425,85200.0
2008-10-17 12:00:00,11.48,11.53,11.48,11.51,78800.0,9.2425,9.2827,9.2425,9.2666,78800.0
2008-10-17 12:10:00,11.53,11.56,11.5,11.54,76400.0,9.2827,9.3069,9.2586,9.2908,76400.0
2008-10-17 12:20:00,11.54,11.59,11.54,11.57,117600.0,9.2908,9.331,9.2908,9.3149,117600.0
2008-10-17 12:30:00,11.56,11.59,11.52,11.57,52800.0,9.3069,9.331,9.2747,9.3149,52800.0
2008-10-17 12:40:00,11.56,11.66,11.56,11.66,116000.0,9.3069,9.3874,9.3069,9.3874,116000.0
2008-10-17 12:50:00,11.66,11.76,11.63,11.75,178400.0,9.3874,9.4679,9.3632,9.4599,178400.0
2008-10-17 13:00:00,11.75,11.81,11.74,11.75,197200.0,9.4599,9.5082,9.4518,9.4599,197200.0
2008-10-17 13:10:00,11.76,11.78,11.72,11.77,343600.0,9.4679,9.484,9.4357,9.476,343600.0
2008-10-17 13:20:00,11.77,11.85,11.77,11.81,381600.0,9.476,9.5404,9.476,9.5082,381600.0
2008-10-17 13:30:00,11.83,11.96,11.82,11.95,289200.0,9.5243,9.6289,9.5162,9.6209,289200.0
2008-10-17 13:40:00,11.95,11.99,11.86,11.88,362000.0,9.6209,9.6531,9.5484,9.5645,362000.0
2008-10-17 13:50:00,11.88,11.9,11.83,11.86,174000.0,9.5645,9.5806,9.5243,9.5484,174000.0
2008-10-17 14:00:00,11.87,11.94,11.84,11.85,216000.0,9.5565,9.6128,9.5323,9.5404,216000.0
2008-10-17 14:10:00,11.84,11.87,11.79,11.79,169200.0,9.5323,9.5565,9.4921,9.4921,169200.0
2008-10-17 14:20:00,11.79,11.79,11.68,11.72,222000.0,9.4921,9.4921,9.4035,9.4357,222000.0
2008-10-17 14:30:00,11.72,11.78,11.63,11.63,125200.0,9.4357,9.484,9.3632,9.3632,125200.0
2008-10-17 14:40:00,11.63,11.72,11.57,11.72,254400.0,9.3632,9.4357,9.3149,9.4357,254400.0
2008-10-17 14:50:00,11.73,11.73,11.65,11.7,290400.0,9.4438,9.4438,9.3793,9.4196,290400.0
2008-10-17 15:00:00,11.71,11.8,11.69,11.74,390400.0,9.4277,9.5001,9.4115,9.4518,390400.0
2008-10-17 15:10:00,11.73,11.74,11.57,11.58,328800.0,9.4438,9.4518,9.3149,9.323,328800.0
2008-10-17 15:20:00,11.56,11.58,11.44,11.55,513600.0,9.3069,9.323,9.2103,9.2988,513600.0
2008-10-17 15:30:00,11.56,11.63,11.44,11.51,496000.0,9.3069,9.3632,9.2103,9.2666,496000.0
2008-10-17 15:40:00,11.51,11.61,11.5,11.51,459600.0,9.2666,9.3471,9.2586,9.2666,459600.0
2008-10-17 15:50:00,11.52,11.54,11.43,11.43,322800.0,9.2747,9.2908,9.2022,9.2022,322800.0
2008-10-17 16:00:00,11.43,11.43,11.43,11.43,0.0,9.2022,9.2022,9.2022,9.2022,0.0
2008-10-17 16:10:00,11.43,11.43,11.43,11.43,0.0,9.2022,9.2022,9.2022,9.2022,0.0
2008-10-20 09:30:00,11.63,11.67,11.56,11.63,138000.0,9.3632,9.3954,9.3069,9.3632,138000.0
2008-10-20 09:40:00,11.64,11.65,11.57,11.63,158800.0,9.3713,9.3793,9.3149,9.3632,158800.0
2008-10-20 09:50:00,11.65,11.74,11.65,11.74,61200.0,9.3793,9.4518,9.3793,9.4518,61200.0
2008-10-20 10:00:00,11.74,11.81,11.73,11.76,420400.0,9.4518,9.5082,9.4438,9.4679,420400.0
2008-10-20 10:10:00,11.75,11.79,11.67,11.71,330000.0,9.4599,9.4921,9.3954,9.4277,330000.0
2008-10-20 10:20:00,11.71,11.72,11.65,11.65,334400.0,9.4277,9.4357,9.3793,9.3793,334400.0
2008-10-20 10:30:00,11.66,11.73,11.65,11.7,224400.0,9.3874,9.4438,9.3793,9.4196,224400.0
2008-10-20 10:40:00,11.71,11.72,11.66,11.71,333600.0,9.4277,9.4357,9.3874,9.4277,333600.0
2008-10-20 10:50:00,11.72,11.72,11.6,11.64,270800.0,9.4357,9.4357,9.3391,9.3713,270800.0
2008-10-20 11:00:00,11.63,11.65,11.56,11.56,315200.0,9.3632,9.3793,9.3069,9.3069,315200.0
2008-10-20 11:10:00,11.56,11.58,11.5,11.57,263600.0,9.3069,9.323,9.2586,9.3149,263600.0
2008-10-20 11:20:00,11.58,11.62,11.55,11.62,247200.0,9.323,9.3552,9.2988,9.3552,247200.0
2008-10-20 11:30:00,11.63,11.66,11.59,11.62,205200.0,9.3632,9.3874,9.331,9.3552,205200.0
2008-10-20 11:40:00,11.62,11.69,11.58,11.68,186000.0,9.3552,9.4115,9.323,9.4035,186000.0
2008-10-20 11:50:00,11.67,11.72,11.66,11.69,188000.0,9.3954,9.4357,9.3874,9.4115,188000.0
2008-10-20 12:00:00,11.69,11.69,11.64,11.66,340800.0,9.4115,9.4115,9.3713,9.3874,340800.0
2008-10-20 12:10:00,11.68,11.75,11.67,11.73,214400.0,9.4035,9.4599,9.3954,9.4438,214400.0
2008-10-20 12:20:00,11.73,11.74,11.69,11.71,163200.0,9.4438,9.4518,9.4115,9.4277,163200.0
2008-10-20 12:30:00,11.72,11.75,11.69,11.71,227200.0,9.4357,9.4599,9.4115,9.4277,227200.0
2008-10-20 12:40:00,11.71,11.72,11.66,11.72,185200.0,9.4277,9.4357,9.3874,9.4357,185200.0
2008-10-20 12:50:00,11.71,11.71,11.66,11.69,159600.0,9.4277,9.4277,9.3874,9.4115,159600.0
2008-10-20 13:00:00,11.68,11.69,11.63,11.65,204400.0,9.4035,9.4115,9.3632,9.3793,204400.0
2008-10-20 13:10:00,11.65,11.71,11.65,11.7,385600.0,9.3793,9.4277,9.3793,9.4196,385600.0
2008-10-20 13:20:00,11.72,11.77,11.7,11.75,188800.0,9.4357,9.476,9.4196,9.4599,188800.0
2008-10-20 13:30:00,11.75,11.78,11.72,11.73,179200.0,9.4599,9.484,9.4357,9.4438,179200.0
2008-10-20 13:40:00,11.73,11.79,11.72,11.77,121200.0,9.4438,9.4921,9.4357,9.476,121200.0
2008-10-20 13:50:00,11.77,11.78,11.74,11.75,135600.0,9.476,9.484,9.4518,9.4599,135600.0
2008-10-20 14:00:00,11.75,11.84,11.74,11.83,110800.0,9.4599,9.5323,9.4518,9.5243,110800.0
2008-10-20 14:10:00,11.82,11.84,11.74,11.76,136400.0,9.5162,9.5323,9.4518,9.4679,136400.0
2008-10-20 14:20:00,11.75,11.78,11.72,11.75,184000.0,9.4599,9.484,9.4357,9.4599,184000.0
2008-10-20 14:30:00,11.76,11.76,11.71,11.76,193600.0,9.4679,9.4679,9.4277,9.4679,193600.0
2008-10-20 14:40:00,11.76,11.83,11.75,11.8,163200.0,9.4679,9.5243,9.4599,9.5001,163200.0
2008-10-20 14:50:00,11.79,11.82,11.76,11.81,308400.0,9.4921,9.5162,9.4679,9.5082,308400.0
2008-10-20 15:00:00,11.82,11.86,11.76,11.81,434000.0,9.5162,9.5484,9.4679,9.5082,434000.0
2008-10-20 15:10:00,11.81,11.86,11.79,11.85,205200.0,9.5082,9.5484,9.4921,9.5404,205200.0
2008-10-20 15:20:00,11.84,11.85,11.8,11.83,173600.0,9.5323,9.5404,9.5001,9.5243,173600.0
2008-10-20 15:30:00,11.82,11.94,11.79,11.92,675200.0,9.5162,9.6128,9.4921,9.5967,675200.0
2008-10-20 15:40:00,11.9,11.92,11.87,11.9,299600.0,9.5806,9.5967,9.5565,9.5806,299600.0
2008-10-20 15:50:00,11.91,12.03,11.91,12.03,272000.0,9.5887,9.6853,9.5887,9.6853,272000.0
2008-10-20 16:00:00,12.01,12.01,11.72,11.72,1376400.0,9.6692,9.6692,9.4357,9.4357,1376400.0
2008-10-20 16:10:00,11.72,11.72,11.72,11.72,0.0,9.4357,9.4357,9.4357,9.4357,0.0
2008-10-21 09:30:00,11.81,11.87,11.76,11.83,161600.0,9.5082,9.5565,9.4679,9.5243,161600.0
2008-10-21 09:40:00,11.83,11.87,11.82,11.83,123200.0,9.5243,9.5565,9.5162,9.5243,123200.0
2008-10-21 09:50:00,11.84,11.84,11.79,11.84,154800.0,9.5323,9.5323,9.4921,9.5323,154800.0
2008-10-21 10:00:00,11.85,11.93,11.81,11.93,196800.0,9.5404,9.6048,9.5082,9.6048,196800.0
2008-10-21 10:10:00,11.93,11.97,11.89,11.95,227600.0,9.6048,9.637,9.5726,9.6209,227600.0
2008-10-21 10:20:00,11.95,11.99,11.93,11.94,357200.0,9.6209,9.6531,9.6048,9.6128,357200.0
2008-10-21 10:30:00,11.93,11.93,11.87,11.88,474000.0,9.6048,9.6048,9.5565,9.5645,474000.0
2008-10-21 10:40:00,11.88,11.93,11.85,11.86,493600.0,9.5645,9.6048,9.5404,9.5484,493600.0
2008-10-21 10:50:00,11.87,11.88,11.82,11.83,230000.0,9.5565,9.5645,9.5162,9.5243,230000.0
2008-10-21 11:00:00,11.82,11.87,11.81,11.83,749600.0,9.5162,9.5565,9.5082,9.5243,749600.0
2008-10-21 11:10:00,11.83,11.87,11.83,11.86,190800.0,9.5243,9.5565,9.5243,9.5484,190800.0
2008-10-21 11:20:00,11.85,11.85,11.81,11.83,144800.0,9.5404,9.5404,9.5082,9.5243,144800.0
2008-10-21 11:30:00,11.83,11.86,11.83,11.84,122800.0,9.5243,9.5484,9.5243,9.5323,122800.0
2008-10-21 11:40:00,11.84,11.87,11.78,11.78,170800.0,9.5323,9.5565,9.484,9.484,170800.0
2008-10-21 11:50:00,11.77,11.78,11.65,11.65,337600.0,9.476,9.484,9.3793,9.3793,337600.0
2008-10-21 12:00:00,11.65,11.7,11.63,11.68,251200.0,9.3793,9.4196,9.3632,9.4035,251200.0
2008-10-21 12:10:00,11.69,11.71,11.62,11.64,297600.0,9.4115,9.4277,9.3552,9.3713,297600.0
2008-10-21 12:20:00,11.65,11.69,11.62,11.67,173600.0,9.3793,9.4115,9.3552,9.3954,173600.0
2008-10-21 12:30:00,11.67,11.73,11.65,11.72,245600.0,9.3954,9.4438,9.3793,9.4357,245600.0
2008-10-21 12:40:00,11.72,11.72,11.64,11.67,304800.0,9.4357,9.4357,9.3713,9.3954,304800.0
2008-10-21 12:50:00,11.67,11.68,11.6,11.6,1790400.0,9.3954,9.4035,9.3391,9.3391,1790400.0
2008-10-21 13:00:00,11.6,11.68,11.59,11.66,289600.0,9.3391,9.4035,9.331,9.3874,289600.0
2008-10-21 13:10:00,11.66,11.69,11.64,11.68,878400.0,9.3874,9.4115,9.3713,9.4035,878400.0
2008-10-21 13:20:00,11.68,11.76,11.68,11.71,967200.0,9.4035,9.4679,9.4035,9.4277,967200.0
2008-10-21 13:30:00,11.71,11.77,11.68,11.76,334800.0,9.4277,9.476,9.4035,9.4679,334800.0
2008-10-21 13:40:00,11.76,11.78,11.72,11.74,232000.0,9.4679,9.484,9.4357,9.4518,232000.0
2008-10-21 13:50:00,11.73,11.74,11.69,11.71,266800.0,9.4438,9.4518,9.4115,9.4277,266800.0
2008-10-21 14:00:00,11.72,11.77,11.72,11.73,157200.0,9.4357,9.476,9.4357,9.4438,157200.0
2008-10-21 14:10:00,11.73,11.82,11.73,11.81,182800.0,9.4438,9.5162,9.4438,9.5082,182800.0
2008-10-21 14:20:00,11.82,11.87,11.81,11.87,160000.0,9.5162,9.5565,9.5082,9.5565,160000.0
2008-10-21 14:30:00,11.87,11.89,11.84,11.87,171600.0,9.5565,9.5726,9.5323,9.5565,171600.0
2008-10-21 14:40:00,11.87,11.96,11.87,11.89,254800.0,9.5565,9.6289,9.5565,9.5726,254800.0
2008-10-21 14:50:00,11.89,11.9,11.86,11.88,196800.0,9.5726,9.5806,9.5484,9.5645,196800.0
2008-10-21 15:00:00,11.88,11.95,11.87,11.88,204000.0,9.5645,9.6209,9.5565,9.5645,204000.0
2008-10-21 15:10:00,11.87,11.9,11.8,11.8,154400.0,9.5565,9.5806,9.5001,9.5001,154400.0
2008-10-21 15:20:00,11.79,11.81,11.74,11.74,338800.0,9.4921,9.5082,9.4518,9.4518,338800.0
2008-10-21 15:30:00,11.74,11.76,11.67,11.71,545200.0,9.4518,9.4679,9.3954,9.4277,545200.0
2008-10-21 15:40:00,11.69,11.75,11.58,11.59,352400.0,9.4115,9.4599,9.323,9.331,352400.0
2008-10-21 15:50:00,11.6,11.66,11.59,11.6,294800.0,9.3391,9.3874,9.331,9.3391,294800.0
2008-10-21 16:00:00,11.67,11.67,11.67,11.67,2000.0,9.3954,9.3954,9.3954,9.3954,2000.0
2008-10-21 16:10:00,11.67,11.67,11.67,11.67,0.0,9.3954,9.3954,9.3954,9.3954,0.0
2008-10-22 09:30:00,11.26,11.45,11.24,11.26,98800.0,9.0654,9.2183,9.0493,9.0654,98800.0
2008-10-22 09:40:00,11.26,11.31,11.24,11.28,131600.0,9.0654,9.1056,9.0493,9.0815,131600.0
2008-10-22 09:50:00,11.26,11.26,11.14,11.16,115600.0,9.0654,9.0654,8.9687,8.9848,115600.0
2008-10-22 10:00:00,11.15,11.19,11.06,11.1,337200.0,8.9768,9.009,8.9043,8.9365,337200.0
2008-10-22 10:10:00,11.11,11.2,11.11,11.17,644800.0,8.9446,9.0171,8.9446,8.9929,644800.0
2008-10-22 10:20:00,11.18,11.2,11.09,11.13,225600.0,9.001,9.0171,8.9285,8.9607,225600.0
2008-10-22 10:30:00,11.13,11.2,11.12,11.19,165600.0,8.9607,9.0171,8.9526,9.009,165600.0
2008-10-22 10:40:00,11.19,11.26,11.15,11.26,188400.0,9.009,9.0654,8.9768,9.0654,188400.0
2008-10-22 10:50:00,11.26,11.3,11.21,11.25,144400.0,9.0654,9.0976,9.0251,9.0573,144400.0
2008-10-22 11:00:00,11.26,11.26,11.17,11.19,218000.0,9.0654,9.0654,8.9929,9.009,218000.0
2008-10-22 11:10:00,11.2,11.25,11.19,11.23,192800.0,9.0171,9.0573,9.009,9.0412,192800.0
2008-10-22 11:20:00,11.22,11.23,11.15,11.17,151600.0,9.0332,9.0412,8.9768,8.9929,151600.0
2008-10-22 11:30:00,11.17,11.22,11.13,11.17,101600.0,8.9929,9.0332,8.9607,8.9929,101600.0
2008-10-22 11:40:00,11.16,11.26,11.15,11.23,171200.0,8.9848,9.0654,8.9768,9.0412,171200.0
2008-10-22 11:50:00,11.23,11.24,11.19,11.22,60800.0,9.0412,9.0493,9.009,9.0332,60800.0
2008-10-22 12:00:00,11.22,11.24,11.19,11.23,79600.0,9.0332,9.0493,9.009,9.0412,79600.0
2008-10-22 12:10:00,11.22,11.24,11.19,11.24,158400.0,9.0332,9.0493,9.009,9.0493,158400.0
2008-10-22 12:20:00,11.24,11.31,11.24,11.27,130400.0,9.0493,9.1056,9.0493,9.0734,130400.0
2008-10-22 12:30:00,11.27,11.27,11.24,11.25,62800.0,9.0734,9.0734,9.0493,9.0573,62800.0
2008-10-22 12:40:00,11.24,11.26,11.2,11.21,48000.0,9.0493,9.0654,9.0171,9.0251,48000.0
2008-10-22 12:50:00,11.21,11.25,11.21,11.22,67200.0,9.0251,9.0573,9.0251,9.0332,67200.0
2008-10-22 13:00:00,11.21,11.21,11.15,11.19,106800.0,9.0251,9.0251,8.9768,9.009,106800.0
2008-10-22 13:10:00,11.18,11.18,11.09,11.14,124000.0,9.001,9.001,8.9285,8.9687,124000.0
2008-10-22 13:20:00,11.13,11.15,11.07,11.11,230800.0,8.9607,8.9768,8.9124,8.9446,230800.0
2008-10-22 13:30:00,11.11,11.13,11.03,11.06,174400.0,8.9446,8.9607,8.8802,8.9043,174400.0
2008-10-22 13:40:00,11.05,11.11,11.04,11.11,621600.0,8.8963,8.9446,8.8882,8.9446,621600.0
2008-10-22 13:50:00,11.11,11.13,11.06,11.11,338400.0,8.9446,8.9607,8.9043,8.9446,338400.0
2008-10-22 14:00:00,11.12,11.12,11.05,11.05,132000.0,8.9526,8.9526,8.8963,8.8963,132000.0
2008-10-22 14:10:00,11.06,11.1,11.04,11.09,74800.0,8.9043,8.9365,8.8882,8.9285,74800.0
2008-10-22 14:20:00,11.09,11.15,11.09,11.14,180000.0,8.9285,8.9768,8.9285,8.9687,180000.0
2008-10-22 14:30:00,11.13,11.13,11.05,11.06,185200.0,8.9607,8.9607,8.8963,8.9043,185200.0
2008-10-22 14:40:00,11.06,11.06,11.0,11.02,466400.0,8.9043,8.9043,8.856,8.8721,466400.0
2008-10-22 14:50:00,11.02,11.05,10.99,11.05,436800.0,8.8721,8.8963,8.848,8.8963,436800.0
2008-10-22 15:00:00,11.05,11.08,11.0,11.05,117200.0,8.8963,8.9204,8.856,8.8963,117200.0
2008-10-22 15:10:00,11.06,11.06,10.92,10.92,288800.0,8.9043,8.9043,8.7916,8.7916,288800.0
2008-10-22 15:20:00,10.93,10.97,10.9,10.9,310800.0,8.7997,8.8319,8.7755,8.7755,310800.0
2008-10-22 15:30:00,10.9,10.9,10.76,10.76,312400.0,8.7755,8.7755,8.6628,8.6628,312400.0
2008-10-22 15:40:00,10.75,10.84,10.65,10.81,742800.0,8.6548,8.7272,8.5743,8.7031,742800.0
2008-10-22 15:50:00,10.83,10.95,10.78,10.93,568400.0,8.7192,8.8158,8.6789,8.7997,568400.0
2008-10-22 16:00:00,10.9,10.91,10.9,10.9,2400.0,8.7755,8.7836,8.7755,8.7755,2400.0
2008-10-22 16:10:00,10.9,10.9,10.9,10.9,0.0,8.7755,8.7755,8.7755,8.7755,0.0
2008-10-23 09:30:00,10.91,11.07,10.9,10.95,272800.0,8.7836,8.9124,8.7755,8.8158,272800.0
2008-10-23 09:40:00,10.96,11.0,10.78,10.78,123200.0,8.8238,8.856,8.6789,8.6789,123200.0
2008-10-23 09:50:00,10.78,10.89,10.74,10.89,244400.0,8.6789,8.7675,8.6467,8.7675,244400.0
2008-10-23 10:00:00,10.88,10.97,10.87,10.93,241600.0,8.7594,8.8319,8.7514,8.7997,241600.0
2008-10-23 10:10:00,10.94,11.02,10.92,10.93,168800.0,8.8077,8.8721,8.7916,8.7997,168800.0
2008-10-23 10:20:00,10.95,11.0,10.88,10.91,190000.0,8.8158,8.856,8.7594,8.7836,190000.0
2008-10-23 10:30:00,10.9,11.0,10.89,10.97,163600.0,8.7755,8.856,8.7675,8.8319,163600.0
2008-10-23 10:40:00,10.98,11.19,10.97,11.1,236000.0,8.8399,9.009,8.8319,8.9365,236000.0
2008-10-23 10:50:00,11.1,11.21,11.09,11.2,217600.0,8.9365,9.0251,8.9285,9.0171,217600.0
2008-10-23 11:00:00,11.2,11.23,11.12,11.13,179200.0,9.0171,9.0412,8.9526,8.9607,179200.0
2008-10-23 11:10:00,11.15,11.18,11.07,11.08,89600.0,8.9768,9.001,8.9124,8.9204,89600.0
2008-10-23 11:20:00,11.09,11.11,11.06,11.08,255600.0,8.9285,8.9446,8.9043,8.9204,255600.0
2008-10-23 11:30:00,11.08,11.16,11.07,11.15,130800.0,8.9204,8.9848,8.9124,8.9768,130800.0
2008-10-23 11:40:00,11.15,11.15,11.04,11.08,914000.0,8.9768,8.9768,8.8882,8.9204,914000.0
2008-10-23 11:50:00,11.08,11.12,11.08,11.1,145200.0,8.9204,8.9526,8.9204,8.9365,145200.0
2008-10-23 12:00:00,11.1,11.1,10.99,10.99,241200.0,8.9365,8.9365,8.848,8.848,241200.0
2008-10-23 12:10:00,10.99,11.01,10.9,10.9,308800.0,8.848,8.8641,8.7755,8.7755,308800.0
2008-10-23 12:20:00,10.88,10.92,10.8,10.82,342000.0,8.7594,8.7916,8.695,8.7111,342000.0
2008-10-23 12:30:00,10.83,10.87,10.79,10.81,363200.0,8.7192,8.7514,8.687,8.7031,363200.0
2008-10-23 12:40:00,10.81,10.88,10.75,10.83,224000.0,8.7031,8.7594,8.6548,8.7192,224000.0
2008-10-23 12:50:00,10.82,10.87,10.73,10.75,329600.0,8.7111,8.7514,8.6387,8.6548,329600.0
2008-10-23 13:00:00,10.74,10.78,10.67,10.76,348400.0,8.6467,8.6789,8.5904,8.6628,348400.0
2008-10-23 13:10:00,10.75,10.85,10.74,10.82,396800.0,8.6548,8.7353,8.6467,8.7111,396800.0
2008-10-23 13:20:00,10.81,10.81,10.71,10.72,362400.0,8.7031,8.7031,8.6226,8.6306,362400.0
2008-10-23 13:30:00,10.71,10.76,10.65,10.7,237200.0,8.6226,8.6628,8.5743,8.6145,237200.0
2008-10-23 13:40:00,10.71,10.79,10.69,10.69,307600.0,8.6226,8.687,8.6065,8.6065,307600.0
2008-10-23 13:50:00,10.7,10.72,10.65,10.69,179600.0,8.6145,8.6306,8.5743,8.6065,179600.0
2008-10-23 14:00:00,10.68,10.68,10.55,10.58,252400.0,8.5984,8.5984,8.4937,8.5179,252400.0
2008-10-23 14:10:00,10.59,10.6,10.48,10.49,248400.0,8.5259,8.534,8.4374,8.4454,248400.0
2008-10-23 14:20:00,10.47,10.59,10.45,10.56,289200.0,8.4293,8.5259,8.4132,8.5018,289200.0
2008-10-23 14:30:00,10.57,10.71,10.53,10.71,312400.0,8.5098,8.6226,8.4776,8.6226,312400.0
2008-10-23 14:40:00,10.72,10.72,10.53,10.53,262800.0,8.6306,8.6306,8.4776,8.4776,262800.0
2008-10-23 14:50:00,10.54,10.59,10.47,10.56,425200.0,8.4857,8.5259,8.4293,8.5018,425200.0
2008-10-23 15:00:00,10.56,10.8,10.51,10.8,590400.0,8.5018,8.695,8.4615,8.695,590400.0
2008-10-23 15:10:00,10.79,10.88,10.7,10.72,852800.0,8.687,8.7594,8.6145,8.6306,852800.0
2008-10-23 15:20:00,10.71,10.86,10.69,10.78,800800.0,8.6226,8.7433,8.6065,8.6789,800800.0
2008-10-23 15:30:00,10.78,10.8,10.65,10.68,529600.0,8.6789,8.695,8.5743,8.5984,529600.0
2008-10-23 15:40:00,10.68,11.05,10.66,11.05,530800.0,8.5984,8.8963,8.5823,8.8963,530800.0
2008-10-23 15:50:00,11.03,11.1,10.93,11.05,344400.0,8.8802,8.9365,8.7997,8.8963,344400.0
2008-10-23 16:00:00,11.05,11.05,11.05,11.05,0.0,8.8963,8.8963,8.8963,8.8963,0.0
2008-10-23 16:10:00,11.08,11.08,11.08,11.08,400.0,8.9204,8.9204,8.9204,8.9204,400.0
2008-10-24 09:30:00,10.05,10.88,10.0,10.45,237200.0,8.0912,8.7594,8.0509,8.4132,237200.0
2008-10-24 09:40:00,10.46,10.53,10.37,10.53,162800.0,8.4213,8.4776,8.3488,8.4776,162800.0
2008-10-24 09:50:00,10.54,10.66,10.49,10.6,308000.0,8.4857,8.5823,8.4454,8.534,308000.0
2008-10-24 10:00:00,10.6,10.69,10.52,10.55,339600.0,8.534,8.6065,8.4696,8.4937,339600.0
2008-10-24 10:10:00,10.55,10.56,10.47,10.56,281600.0,8.4937,8.5018,8.4293,8.5018,281600.0
2008-10-24 10:20:00,10.56,10.6,10.43,10.51,272800.0,8.5018,8.534,8.3971,8.4615,272800.0
2008-10-24 10:30:00,10.49,10.56,10.46,10.52,366800.0,8.4454,8.5018,8.4213,8.4696,366800.0
2008-10-24 10:40:00,10.52,10.6,10.48,10.56,251600.0,8.4696,8.534,8.4374,8.5018,251600.0
2008-10-24 10:50:00,10.57,10.67,10.57,10.63,218000.0,8.5098,8.5904,8.5098,8.5581,218000.0
2008-10-24 11:00:00,10.63,10.69,10.61,10.61,234800.0,8.5581,8.6065,8.542,8.542,234800.0
2008-10-24 11:10:00,10.61,10.63,10.58,10.63,216000.0,8.542,8.5581,8.5179,8.5581,216000.0
2008-10-24 11:20:00,10.63,10.77,10.62,10.72,458400.0,8.5581,8.6709,8.5501,8.6306,458400.0
2008-10-24 11:30:00,10.74,10.84,10.68,10.83,222400.0,8.6467,8.7272,8.5984,8.7192,222400.0
2008-10-24 11:40:00,10.83,10.83,10.74,10.77,204000.0,8.7192,8.7192,8.6467,8.6709,204000.0
2008-10-24 11:50:00,10.76,10.77,10.69,10.72,181200.0,8.6628,8.6709,8.6065,8.6306,181200.0
2008-10-24 12:00:00,10.72,10.75,10.65,10.74,275200.0,8.6306,8.6548,8.5743,8.6467,275200.0
2008-10-24 12:10:00,10.74,10.78,10.7,10.72,333200.0,8.6467,8.6789,8.6145,8.6306,333200.0
2008-10-24 12:20:00,10.72,10.75,10.62,10.62,177600.0,8.6306,8.6548,8.5501,8.5501,177600.0
2008-10-24 12:30:00,10.62,10.66,10.6,10.65,146400.0,8.5501,8.5823,8.534,8.5743,146400.0
2008-10-24 12:40:00,10.63,10.65,10.57,10.6,159600.0,8.5581,8.5743,8.5098,8.534,159600.0
2008-10-24 12:50:00,10.59,10.67,10.59,10.62,142400.0,8.5259,8.5904,8.5259,8.5501,142400.0
2008-10-24 13:00:00,10.62,10.68,10.62,10.65,224000.0,8.5501,8.5984,8.5501,8.5743,224000.0
2008-10-24 13:10:00,10.66,10.76,10.64,10.74,176800.0,8.5823,8.6628,8.5662,8.6467,176800.0
2008-10-24 13:20:00,10.74,10.77,10.67,10.68,290000.0,8.6467,8.6709,8.5904,8.5984,290000.0
2008-10-24 13:30:00,10.68,10.68,10.59,10.6,252000.0,8.5984,8.5984,8.5259,8.534,252000.0
2008-10-24 13:40:00,10.58,10.62,10.51,10.52,210800.0,8.5179,8.5501,8.4615,8.4696,210800.0
2008-10-24 13:50:00,10.51,10.59,10.5,10.5,325600.0,8.4615,8.5259,8.4535,8.4535,325600.0
2008-10-24 14:00:00,10.5,10.54,10.47,10.54,280800.0,8.4535,8.4857,8.4293,8.4857,280800.0
2008-10-24 14:10:00,10.54,10.65,10.54,10.65,933600.0,8.4857,8.5743,8.4857,8.5743,933600.0
2008-10-24 14:20:00,10.64,10.64,10.54,10.59,280000.0,8.5662,8.5662,8.4857,8.5259,280000.0
2008-10-24 14:30:00,10.59,10.73,10.59,10.7,366800.0,8.5259,8.6387,8.5259,8.6145,366800.0
2008-10-24 14:40:00,10.69,10.77,10.61,10.62,491200.0,8.6065,8.6709,8.542,8.5501,491200.0
2008-10-24 14:50:00,10.63,10.83,10.62,10.82,382800.0,8.5581,8.7192,8.5501,8.7111,382800.0
2008-10-24 15:00:00,10.81,10.94,10.78,10.8,684800.0,8.7031,8.8077,8.6789,8.695,684800.0
2008-10-24 15:10:00,10.82,10.89,10.73,10.74,340400.0,8.7111,8.7675,8.6387,8.6467,340400.0
2008-10-24 15:20:00,10.72,10.89,10.72,10.87,526000.0,8.6306,8.7675,8.6306,8.7514,526000.0
2008-10-24 15:30:00,10.87,10.87,10.69,10.73,364800.0,8.7514,8.7514,8.6065,8.6387,364800.0
2008-10-24 15:40:00,10.74,10.88,10.74,10.86,376400.0,8.6467,8.7594,8.6467,8.7433,376400.0
2008-10-24 15:50:00,10.86,10.91,10.69,10.69,264800.0,8.7433,8.7836,8.6065,8.6065,264800.0
2008-10-24 16:00:00,10.69,10.69,10.69,10.69,0.0,8.6065,8.6065,8.6065,8.6065,0.0
2008-10-24 16:10:00,10.69,10.69,10.69,10.69,0.0,8.6065,8.6065,8.6065,8.6065,0.0
2008-10-27 09:30:00,10.4,10.54,10.28,10.52,186400.0,8.373,8.4857,8.2764,8.4696,186400.0
2008-10-27 09:40:00,10.53,10.62,10.5,10.51,176000.0,8.4776,8.5501,8.4535,8.4615,176000.0
2008-10-27 09:50:00,10.52,10.63,10.52,10.6,129600.0,8.4696,8.5581,8.4696,8.534,129600.0
2008-10-27 10:00:00,10.63,10.73,10.6,10.66,194000.0,8.5581,8.6387,8.534,8.5823,194000.0
2008-10-27 10:10:00,10.67,10.68,10.57,10.57,153200.0,8.5904,8.5984,8.5098,8.5098,153200.0
2008-10-27 10:20:00,10.55,10.61,10.54,10.56,295200.0,8.4937,8.542,8.4857,8.5018,295200.0
2008-10-27 10:30:00,10.55,10.57,10.47,10.51,224800.0,8.4937,8.5098,8.4293,8.4615,224800.0
2008-10-27 10:40:00,10.51,10.55,10.45,10.54,170400.0,8.4615,8.4937,8.4132,8.4857,170400.0
2008-10-27 10:50:00,10.54,10.61,10.51,10.6,187600.0,8.4857,8.542,8.4615,8.534,187600.0
2008-10-27 11:00:00,10.6,10.63,10.54,10.63,185600.0,8.534,8.5581,8.4857,8.5581,185600.0
2008-10-27 11:10:00,10.64,10.71,10.61,10.61,235600.0,8.5662,8.6226,8.542,8.542,235600.0
2008-10-27 11:20:00,10.61,10.63,10.54,10.58,142400.0,8.542,8.5581,8.4857,8.5179,142400.0
2008-10-27 11:30:00,10.58,10.59,10.51,10.53,203600.0,8.5179,8.5259,8.4615,8.4776,203600.0
2008-10-27 11:40:00,10.53,10.61,10.51,10.55,300000.0,8.4776,8.542,8.4615,8.4937,300000.0
2008-10-27 11:50:00,10.53,10.59,10.52,10.58,236000.0,8.4776,8.5259,8.4696,8.5179,236000.0
2008-10-27 12:00:00,10.58,10.68,10.58,10.67,240800.0,8.5179,8.5984,8.5179,8.5904,240800.0
2008-10-27 12:10:00,10.69,10.7,10.62,10.63,122000.0,8.6065,8.6145,8.5501,8.5581,122000.0
2008-10-27 12:20:00,10.63,10.66,10.59,10.6,146400.0,8.5581,8.5823,8.5259,8.534,146400.0
2008-10-27 12:30:00,10.6,10.69,10.58,10.68,92400.0,8.534,8.6065,8.5179,8.5984,92400.0
2008-10-27 12:40:00,10.69,10.74,10.66,10.69,187600.0,8.6065,8.6467,8.5823,8.6065,187600.0
2008-10-27 12:50:00,10.69,10.79,10.68,10.79,260800.0,8.6065,8.687,8.5984,8.687,260800.0
2008-10-27 13:00:00,10.78,10.8,10.72,10.72,234400.0,8.6789,8.695,8.6306,8.6306,234400.0
2008-10-27 13:10:00,10.72,10.76,10.69,10.74,176400.0,8.6306,8.6628,8.6065,8.6467,176400.0
2008-10-27 13:20:00,10.74,10.83,10.74,10.82,134400.0,8.6467,8.7192,8.6467,8.7111,134400.0
2008-10-27 13:30:00,10.83,10.86,10.8,10.81,86800.0,8.7192,8.7433,8.695,8.7031,86800.0
2008-10-27 13:40:00,10.81,10.9,10.81,10.86,137200.0,8.7031,8.7755,8.7031,8.7433,137200.0
2008-10-27 13:50:00,10.86,10.86,10.78,10.79,88400.0,8.7433,8.7433,8.6789,8.687,88400.0
2008-10-27 14:00:00,10.79,10.81,10.76,10.81,263200.0,8.687,8.7031,8.6628,8.7031,263200.0
2008-10-27 14:10:00,10.8,10.8,10.72,10.73,122800.0,8.695,8.695,8.6306,8.6387,122800.0
2008-10-27 14:20:00,10.73,10.75,10.64,10.65,744800.0,8.6387,8.6548,8.5662,8.5743,744800.0
2008-10-27 14:30:00,10.64,10.67,10.62,10.65,214800.0,8.5662,8.5904,8.5501,8.5743,214800.0
2008-10-27 14:40:00,10.63,10.69,10.62,10.63,186000.0,8.5581,8.6065,8.5501,8.5581,186000.0
2008-10-27 14:50:00,10.63,10.65,10.56,10.56,284400.0,8.5581,8.5743,8.5018,8.5018,284400.0
2008-10-27 15:00:00,10.56,10.62,10.55,10.61,209600.0,8.5018,8.5501,8.4937,8.542,209600.0
2008-10-27 15:10:00,10.61,10.69,10.61,10.63,154800.0,8.542,8.6065,8.542,8.5581,154800.0
2008-10-27 15:20:00,10.63,10.66,10.56,10.59,541600.0,8.5581,8.5823,8.5018,8.5259,541600.0
2008-10-27 15:30:00,10.61,10.67,10.56,10.61,292800.0,8.542,8.5904,8.5018,8.542,292800.0
2008-10-27 15:40:00,10.61,10.62,10.53,10.58,293200.0,8.542,8.5501,8.4776,8.5179,293200.0
2008-10-27 15:50:00,10.58,10.59,10.28,10.28,420000.0,8.5179,8.5259,8.2764,8.2764,420000.0
2008-10-27 16:00:00,10.35,10.35,10.13,10.13,202000.0,8.3327,8.3327,8.1556,8.1556,202000.0
2008-10-27 16:10:00,10.07,10.07,10.07,10.07,1600.0,8.1073,8.1073,8.1073,8.1073,1600.0
2008-10-28 09:30:00,10.61,10.71,10.49,10.6,300800.0,8.542,8.6226,8.4454,8.534,300800.0
2008-10-28 09:40:00,10.6,10.75,10.6,10.72,464800.0,8.534,8.6548,8.534,8.6306,464800.0
2008-10-28 09:50:00,10.72,10.75,10.68,10.71,195600.0,8.6306,8.6548,8.5984,8.6226,195600.0
2008-10-28 10:00:00,10.71,10.71,10.56,10.6,550000.0,8.6226,8.6226,8.5018,8.534,550000.0
2008-10-28 10:10:00,10.6,10.64,10.53,10.56,236000.0,8.534,8.5662,8.4776,8.5018,236000.0
2008-10-28 10:20:00,10.55,10.6,10.53,10.55,171200.0,8.4937,8.534,8.4776,8.4937,171200.0
2008-10-28 10:30:00,10.54,10.56,10.49,10.49,211200.0,8.4857,8.5018,8.4454,8.4454,211200.0
2008-10-28 10:40:00,10.49,10.49,10.42,10.46,168000.0,8.4454,8.4454,8.3891,8.4213,168000.0
2008-10-28 10:50:00,10.46,10.47,10.31,10.35,260000.0,8.4213,8.4293,8.3005,8.3327,260000.0
2008-10-28 11:00:00,10.35,10.45,10.34,10.39,257200.0,8.3327,8.4132,8.3247,8.3649,257200.0
2008-10-28 11:10:00,10.4,10.47,10.38,10.46,207600.0,8.373,8.4293,8.3569,8.4213,207600.0
2008-10-28 11:20:00,10.46,10.48,10.4,10.46,229600.0,8.4213,8.4374,8.373,8.4213,229600.0
2008-10-28 11:30:00,10.45,10.54,10.45,10.54,245600.0,8.4132,8.4857,8.4132,8.4857,245600.0
2008-10-28 11:40:00,10.52,10.56,10.49,10.49,265600.0,8.4696,8.5018,8.4454,8.4454,265600.0
2008-10-28 11:50:00,10.48,10.5,10.46,10.48,200400.0,8.4374,8.4535,8.4213,8.4374,200400.0
2008-10-28 12:00:00,10.47,10.51,10.44,10.51,275200.0,8.4293,8.4615,8.4052,8.4615,275200.0
2008-10-28 12:10:00,10.51,10.54,10.5,10.53,112800.0,8.4615,8.4857,8.4535,8.4776,112800.0
2008-10-28 12:20:00,10.53,10.53,10.47,10.48,152400.0,8.4776,8.4776,8.4293,8.4374,152400.0
2008-10-28 12:30:00,10.48,10.54,10.47,10.51,225200.0,8.4374,8.4857,8.4293,8.4615,225200.0
2008-10-28 12:40:00,10.52,10.58,10.5,10.56,115200.0,8.4696,8.5179,8.4535,8.5018,115200.0
2008-10-28 12:50:00,10.57,10.6,10.55,10.58,238800.0,8.5098,8.534,8.4937,8.5179,238800.0
2008-10-28 13:00:00,10.57,10.66,10.56,10.63,436000.0,8.5098,8.5823,8.5018,8.5581,436000.0
2008-10-28 13:10:00,10.63,10.68,10.63,10.63,300000.0,8.5581,8.5984,8.5581,8.5581,300000.0
2008-10-28 13:20:00,10.63,10.65,10.59,10.61,82000.0,8.5581,8.5743,8.5259,8.542,82000.0
2008-10-28 13:30:00,10.61,10.62,10.56,10.56,57200.0,8.542,8.5501,8.5018,8.5018,57200.0
2008-10-28 13:40:00,10.57,10.59,10.55,10.56,279600.0,8.5098,8.5259,8.4937,8.5018,279600.0
2008-10-28 13:50:00,10.55,10.56,10.47,10.51,63200.0,8.4937,8.5018,8.4293,8.4615,63200.0
2008-10-28 14:00:00,10.5,10.56,10.5,10.53,302400.0,8.4535,8.5018,8.4535,8.4776,302400.0
2008-10-28 14:10:00,10.53,10.62,10.53,10.6,344800.0,8.4776,8.5501,8.4776,8.534,344800.0
2008-10-28 14:20:00,10.61,10.7,10.6,10.69,158000.0,8.542,8.6145,8.534,8.6065,158000.0
2008-10-28 14:30:00,10.7,10.77,10.7,10.71,192000.0,8.6145,8.6709,8.6145,8.6226,192000.0
2008-10-28 14:40:00,10.72,10.84,10.7,10.81,288000.0,8.6306,8.7272,8.6145,8.7031,288000.0
2008-10-28 14:50:00,10.82,10.94,10.8,10.88,413200.0,8.7111,8.8077,8.695,8.7594,413200.0
2008-10-28 15:00:00,10.89,10.91,10.81,10.82,290800.0,8.7675,8.7836,8.7031,8.7111,290800.0
2008-10-28 15:10:00,10.84,10.97,10.84,10.96,367200.0,8.7272,8.8319,8.7272,8.8238,367200.0
2008-10-28 15:20:00,10.96,11.09,10.96,11.06,520400.0,8.8238,8.9285,8.8238,8.9043,520400.0
2008-10-28 15:30:00,11.06,11.16,10.96,11.12,1383200.0,8.9043,8.9848,8.8238,8.9526,1383200.0
2008-10-28 15:40:00,11.15,11.19,11.12,11.18,337600.0,8.9768,9.009,8.9526,9.001,337600.0
2008-10-28 15:50:00,11.19,11.4,11.18,11.37,520000.0,9.009,9.1781,9.001,9.1539,520000.0
2008-10-28 16:00:00,11.37,11.37,11.37,11.37,1200.0,9.1539,9.1539,9.1539,9.1539,1200.0
2008-10-28 16:10:00,11.37,11.37,11.37,11.37,0.0,9.1539,9.1539,9.1539,9.1539,0.0
2008-10-29 09:30:00,11.41,11.41,11.28,11.33,338400.0,9.1861,9.1861,9.0815,9.1217,338400.0
2008-10-29 09:40:00,11.33,11.41,11.32,11.39,211600.0,9.1217,9.1861,9.1137,9.17,211600.0
2008-10-29 09:50:00,11.38,11.41,11.32,11.35,224400.0,9.162,9.1861,9.1137,9.1378,224400.0
2008-10-29 10:00:00,11.35,11.46,11.31,11.46,277600.0,9.1378,9.2264,9.1056,9.2264,277600.0
2008-10-29 10:10:00,11.47,11.53,11.43,11.49,415600.0,9.2344,9.2827,9.2022,9.2505,415600.0
2008-10-29 10:20:00,11.49,11.53,11.47,11.48,286000.0,9.2505,9.2827,9.2344,9.2425,286000.0
2008-10-29 10:30:00,11.48,11.49,11.38,11.38,287200.0,9.2425,9.2505,9.162,9.162,287200.0
2008-10-29 10:40:00,11.4,11.4,11.35,11.36,204000.0,9.1781,9.1781,9.1378,9.1459,204000.0
2008-10-29 10:50:00,11.36,11.4,11.33,11.34,220000.0,9.1459,9.1781,9.1217,9.1298,220000.0
2008-10-29 11:00:00,11.34,11.39,11.32,11.38,164800.0,9.1298,9.17,9.1137,9.162,164800.0
2008-10-29 11:10:00,11.38,11.41,11.34,11.41,570400.0,9.162,9.1861,9.1298,9.1861,570400.0
2008-10-29 11:20:00,11.42,11.45,11.4,11.44,295600.0,9.1942,9.2183,9.1781,9.2103,295600.0
2008-10-29 11:30:00,11.43,11.46,11.41,11.45,906000.0,9.2022,9.2264,9.1861,9.2183,906000.0
2008-10-29 11:40:00,11.45,11.46,11.41,11.45,260000.0,9.2183,9.2264,9.1861,9.2183,260000.0
2008-10-29 11:50:00,11.45,11.49,11.45,11.49,151600.0,9.2183,9.2505,9.2183,9.2505,151600.0
2008-10-29 12:00:00,11.48,11.49,11.44,11.45,201200.0,9.2425,9.2505,9.2103,9.2183,201200.0
2008-10-29 12:10:00,11.45,11.45,11.43,11.45,152800.0,9.2183,9.2183,9.2022,9.2183,152800.0
2008-10-29 12:20:00,11.44,11.52,11.44,11.52,101200.0,9.2103,9.2747,9.2103,9.2747,101200.0
2008-10-29 12:30:00,11.53,11.62,11.53,11.58,222800.0,9.2827,9.3552,9.2827,9.323,222800.0
2008-10-29 12:40:00,11.58,11.58,11.52,11.56,124400.0,9.323,9.323,9.2747,9.3069,124400.0
2008-10-29 12:50:00,11.57,11.58,11.52,11.53,141600.0,9.3149,9.323,9.2747,9.2827,141600.0
2008-10-29 13:00:00,11.53,11.55,11.5,11.52,260000.0,9.2827,9.2988,9.2586,9.2747,260000.0
2008-10-29 13:10:00,11.52,11.53,11.5,11.5,110400.0,9.2747,9.2827,9.2586,9.2586,110400.0
2008-10-29 13:20:00,11.5,11.57,11.49,11.54,142400.0,9.2586,9.3149,9.2505,9.2908,142400.0
2008-10-29 13:30:00,11.55,11.63,11.55,11.61,221200.0,9.2988,9.3632,9.2988,9.3471,221200.0
2008-10-29 13:40:00,11.61,11.61,11.58,11.6,189600.0,9.3471,9.3471,9.323,9.3391,189600.0
2008-10-29 13:50:00,11.59,11.62,11.55,11.55,273600.0,9.331,9.3552,9.2988,9.2988,273600.0
2008-10-29 14:00:00,11.54,11.57,11.5,11.52,283600.0,9.2908,9.3149,9.2586,9.2747,283600.0
2008-10-29 14:10:00,11.51,11.59,11.43,11.52,170800.0,9.2666,9.331,9.2022,9.2747,170800.0
2008-10-29 14:20:00,11.52,11.6,11.38,11.46,706400.0,9.2747,9.3391,9.162,9.2264,706400.0
2008-10-29 14:30:00,11.47,11.47,11.32,11.46,1106400.0,9.2344,9.2344,9.1137,9.2264,1106400.0
2008-10-29 14:40:00,11.47,11.58,11.47,11.56,984400.0,9.2344,9.323,9.2344,9.3069,984400.0
2008-10-29 14:50:00,11.55,11.55,11.44,11.51,1318800.0,9.2988,9.2988,9.2103,9.2666,1318800.0
2008-10-29 15:00:00,11.51,11.55,11.45,11.49,906000.0,9.2666,9.2988,9.2183,9.2505,906000.0
2008-10-29 15:10:00,11.49,11.73,11.47,11.72,987600.0,9.2505,9.4438,9.2344,9.4357,987600.0
2008-10-29 15:20:00,11.73,11.84,11.73,11.74,799600.0,9.4438,9.5323,9.4438,9.4518,799600.0
2008-10-29 15:30:00,11.74,11.81,11.65,11.69,1374800.0,9.4518,9.5082,9.3793,9.4115,1374800.0
2008-10-29 15:40:00,11.69,11.84,11.69,11.79,760400.0,9.4115,9.5323,9.4115,9.4921,760400.0
2008-10-29 15:50:00,11.79,11.8,11.27,11.29,1162000.0,9.4921,9.5001,9.0734,9.0895,1162000.0
2008-10-29 16:00:00,11.32,11.32,11.29,11.29,2000.0,9.1137,9.1137,9.0895,9.0895,2000.0
2008-10-29 16:10:00,11.29,11.29,11.29,11.29,0.0,9.0895,9.0895,9.0895,9.0895,0.0
2008-10-30 09:30:00,11.78,11.8,11.48,11.66,86400.0,9.484,9.5001,9.2425,9.3874,86400.0
2008-10-30 09:40:00,11.65,11.77,11.64,11.72,200800.0,9.3793,9.476,9.3713,9.4357,200800.0
2008-10-30 09:50:00,11.72,11.72,11.63,11.64,182400.0,9.4357,9.4357,9.3632,9.3713,182400.0
2008-10-30 10:00:00,11.66,11.72,11.63,11.69,167600.0,9.3874,9.4357,9.3632,9.4115,167600.0
2008-10-30 10:10:00,11.7,11.72,11.59,11.59,157600.0,9.4196,9.4357,9.331,9.331,157600.0
2008-10-30 10:20:00,11.59,11.63,11.56,11.56,196800.0,9.331,9.3632,9.3069,9.3069,196800.0
2008-10-30 10:30:00,11.56,11.59,11.51,11.53,215600.0,9.3069,9.331,9.2666,9.2827,215600.0
2008-10-30 10:40:00,11.53,11.53,11.47,11.52,271200.0,9.2827,9.2827,9.2344,9.2747,271200.0
2008-10-30 10:50:00,11.52,11.58,11.5,11.53,211200.0,9.2747,9.323,9.2586,9.2827,211200.0
2008-10-30 11:00:00,11.53,11.62,11.53,11.59,206400.0,9.2827,9.3552,9.2827,9.331,206400.0
2008-10-30 11:10:00,11.59,11.61,11.5,11.53,298800.0,9.331,9.3471,9.2586,9.2827,298800.0
2008-10-30 11:20:00,11.54,11.55,11.48,11.49,201600.0,9.2908,9.2988,9.2425,9.2505,201600.0
2008-10-30 11:30:00,11.5,11.53,11.43,11.47,334400.0,9.2586,9.2827,9.2022,9.2344,334400.0
2008-10-30 11:40:00,11.47,11.49,11.41,11.44,732800.0,9.2344,9.2505,9.1861,9.2103,732800.0
2008-10-30 11:50:00,11.44,11.44,11.35,11.4,362000.0,9.2103,9.2103,9.1378,9.1781,362000.0
2008-10-30 12:00:00,11.4,11.48,11.39,11.44,340400.0,9.1781,9.2425,9.17,9.2103,340400.0
2008-10-30 12:10:00,11.44,11.47,11.4,11.46,298000.0,9.2103,9.2344,9.1781,9.2264,298000.0
2008-10-30 12:20:00,11.46,11.49,11.44,11.47,128000.0,9.2264,9.2505,9.2103,9.2344,128000.0
2008-10-30 12:30:00,11.47,11.55,11.46,11.53,188800.0,9.2344,9.2988,9.2264,9.2827,188800.0
2008-10-30 12:40:00,11.54,11.55,11.49,11.54,118800.0,9.2908,9.2988,9.2505,9.2908,118800.0
2008-10-30 12:50:00,11.54,11.54,11.47,11.48,132000.0,9.2908,9.2908,9.2344,9.2425,132000.0
2008-10-30 13:00:00,11.47,11.55,11.46,11.55,156800.0,9.2344,9.2988,9.2264,9.2988,156800.0
2008-10-30 13:10:00,11.57,11.62,11.55,11.61,218400.0,9.3149,9.3552,9.2988,9.3471,218400.0
2008-10-30 13:20:00,11.6,11.6,11.52,11.52,184400.0,9.3391,9.3391,9.2747,9.2747,184400.0
2008-10-30 13:30:00,11.53,11.59,11.53,11.58,207200.0,9.2827,9.331,9.2827,9.323,207200.0
2008-10-30 13:40:00,11.57,11.58,11.48,11.51,206800.0,9.3149,9.323,9.2425,9.2666,206800.0
2008-10-30 13:50:00,11.52,11.59,11.52,11.56,152400.0,9.2747,9.331,9.2747,9.3069,152400.0
2008-10-30 14:00:00,11.55,11.63,11.55,11.63,335200.0,9.2988,9.3632,9.2988,9.3632,335200.0
2008-10-30 14:10:00,11.62,11.63,11.57,11.59,152800.0,9.3552,9.3632,9.3149,9.331,152800.0
2008-10-30 14:20:00,11.6,11.7,11.58,11.65,209600.0,9.3391,9.4196,9.323,9.3793,209600.0
2008-10-30 14:30:00,11.65,11.69,11.62,11.65,180800.0,9.3793,9.4115,9.3552,9.3793,180800.0
2008-10-30 14:40:00,11.67,11.69,11.62,11.68,144400.0,9.3954,9.4115,9.3552,9.4035,144400.0
2008-10-30 14:50:00,11.67,11.69,11.6,11.64,217600.0,9.3954,9.4115,9.3391,9.3713,217600.0
2008-10-30 15:00:00,11.65,11.73,11.63,11.71,270800.0,9.3793,9.4438,9.3632,9.4277,270800.0
2008-10-30 15:10:00,11.7,11.7,11.55,11.57,421200.0,9.4196,9.4196,9.2988,9.3149,421200.0
2008-10-30 15:20:00,11.57,11.63,11.51,11.61,404400.0,9.3149,9.3632,9.2666,9.3471,404400.0
2008-10-30 15:30:00,11.62,11.63,11.49,11.57,620800.0,9.3552,9.3632,9.2505,9.3149,620800.0
2008-10-30 15:40:00,11.57,11.61,11.47,11.56,593600.0,9.3149,9.3471,9.2344,9.3069,593600.0
2008-10-30 15:50:00,11.55,11.72,11.53,11.67,498000.0,9.2988,9.4357,9.2827,9.3954,498000.0
2008-10-30 16:00:00,11.67,11.67,11.67,11.67,0.0,9.3954,9.3954,9.3954,9.3954,0.0
2008-10-30 16:10:00,11.67,11.67,11.67,11.67,0.0,9.3954,9.3954,9.3954,9.3954,0.0
2008-10-31 09:30:00,11.6,11.65,11.55,11.61,77600.0,9.3391,9.3793,9.2988,9.3471,77600.0
2008-10-31 09:40:00,11.6,11.61,11.53,11.54,213600.0,9.3391,9.3471,9.2827,9.2908,213600.0
2008-10-31 09:50:00,11.54,11.59,11.52,11.59,161600.0,9.2908,9.331,9.2747,9.331,161600.0
2008-10-31 10:00:00,11.57,11.67,11.57,11.66,208800.0,9.3149,9.3954,9.3149,9.3874,208800.0
2008-10-31 10:10:00,11.67,11.7,11.65,11.68,188400.0,9.3954,9.4196,9.3793,9.4035,188400.0
2008-10-31 10:20:00,11.69,11.7,11.63,11.66,181200.0,9.4115,9.4196,9.3632,9.3874,181200.0
2008-10-31 10:30:00,11.66,11.7,11.61,11.63,412400.0,9.3874,9.4196,9.3471,9.3632,412400.0
2008-10-31 10:40:00,11.63,11.63,11.58,11.6,256400.0,9.3632,9.3632,9.323,9.3391,256400.0
2008-10-31 10:50:00,11.6,11.63,11.57,11.62,191600.0,9.3391,9.3632,9.3149,9.3552,191600.0
2008-10-31 11:00:00,11.62,11.67,11.62,11.65,117200.0,9.3552,9.3954,9.3552,9.3793,117200.0
2008-10-31 11:10:00,11.65,11.74,11.63,11.74,169200.0,9.3793,9.4518,9.3632,9.4518,169200.0
2008-10-31 11:20:00,11.74,11.76,11.71,11.74,49200.0,9.4518,9.4679,9.4277,9.4518,49200.0
2008-10-31 11:30:00,11.73,11.76,11.71,11.76,125600.0,9.4438,9.4679,9.4277,9.4679,125600.0
2008-10-31 11:40:00,11.76,11.78,11.71,11.72,194000.0,9.4679,9.484,9.4277,9.4357,194000.0
2008-10-31 11:50:00,11.72,11.77,11.71,11.74,78000.0,9.4357,9.476,9.4277,9.4518,78000.0
2008-10-31 12:00:00,11.74,11.74,11.71,11.72,125600.0,9.4518,9.4518,9.4277,9.4357,125600.0
2008-10-31 12:10:00,11.71,11.72,11.67,11.69,71200.0,9.4277,9.4357,9.3954,9.4115,71200.0
2008-10-31 12:20:00,11.69,11.72,11.67,11.69,169600.0,9.4115,9.4357,9.3954,9.4115,169600.0
2008-10-31 12:30:00,11.69,11.71,11.65,11.69,118800.0,9.4115,9.4277,9.3793,9.4115,118800.0
2008-10-31 12:40:00,11.69,11.72,11.68,11.72,44400.0,9.4115,9.4357,9.4035,9.4357,44400.0
2008-10-31 12:50:00,11.72,11.74,11.71,11.72,49200.0,9.4357,9.4518,9.4277,9.4357,49200.0
2008-10-31 13:00:00,11.72,11.77,11.72,11.74,85200.0,9.4357,9.476,9.4357,9.4518,85200.0
2008-10-31 13:10:00,11.75,11.79,11.74,11.79,119600.0,9.4599,9.4921,9.4518,9.4921,119600.0
2008-10-31 13:20:00,11.79,11.9,11.79,11.87,144000.0,9.4921,9.5806,9.4921,9.5565,144000.0
2008-10-31 13:30:00,11.86,11.94,11.86,11.9,170000.0,9.5484,9.6128,9.5484,9.5806,170000.0
2008-10-31 13:40:00,11.9,11.9,11.87,11.88,71600.0,9.5806,9.5806,9.5565,9.5645,71600.0
2008-10-31 13:50:00,11.88,11.88,11.85,11.86,129600.0,9.5645,9.5645,9.5404,9.5484,129600.0
2008-10-31 14:00:00,11.86,11.93,11.84,11.91,214800.0,9.5484,9.6048,9.5323,9.5887,214800.0
2008-10-31 14:10:00,11.92,11.92,11.82,11.83,176400.0,9.5967,9.5967,9.5162,9.5243,176400.0
2008-10-31 14:20:00,11.83,11.89,11.81,11.89,170000.0,9.5243,9.5726,9.5082,9.5726,170000.0
2008-10-31 14:30:00,11.89,11.94,11.84,11.94,150400.0,9.5726,9.6128,9.5323,9.6128,150400.0
2008-10-31 14:40:00,11.93,11.94,11.86,11.88,149600.0,9.6048,9.6128,9.5484,9.5645,149600.0
2008-10-31 14:50:00,11.9,11.96,11.89,11.95,126400.0,9.5806,9.6289,9.5726,9.6209,126400.0
2008-10-31 15:00:00,11.96,12.01,11.9,11.96,333600.0,9.6289,9.6692,9.5806,9.6289,333600.0
2008-10-31 15:10:00,11.97,11.97,11.83,11.83,621200.0,9.637,9.637,9.5243,9.5243,621200.0
2008-10-31 15:20:00,11.83,11.87,11.74,11.78,304800.0,9.5243,9.5565,9.4518,9.484,304800.0
2008-10-31 15:30:00,11.77,11.88,11.76,11.88,385600.0,9.476,9.5645,9.4679,9.5645,385600.0
2008-10-31 15:40:00,11.88,11.88,11.68,11.73,468400.0,9.5645,9.5645,9.4035,9.4438,468400.0
2008-10-31 15:50:00,11.72,11.82,11.66,11.82,436800.0,9.4357,9.5162,9.3874,9.5162,436800.0
2008-10-31 16:00:00,11.85,11.85,11.85,11.85,8000.0,9.5404,9.5404,9.5404,9.5404,8000.0
2008-10-31 16:10:00,11.85,11.85,11.85,11.85,0.0,9.5404,9.5404,9.5404,9.5404,0.0
2008-11-03 09:30:00,11.81,11.83,11.71,11.81,74000.0,9.5082,9.5243,9.4277,9.5082,74000.0
2008-11-03 09:40:00,11.81,11.88,11.81,11.86,213200.0,9.5082,9.5645,9.5082,9.5484,213200.0
2008-11-03 09:50:00,11.85,11.86,11.8,11.8,50800.0,9.5404,9.5484,9.5001,9.5001,50800.0
2008-11-03 10:00:00,11.8,11.81,11.73,11.77,330000.0,9.5001,9.5082,9.4438,9.476,330000.0
2008-11-03 10:10:00,11.77,11.81,11.76,11.77,140400.0,9.476,9.5082,9.4679,9.476,140400.0
2008-11-03 10:20:00,11.78,11.78,11.7,11.71,93600.0,9.484,9.484,9.4196,9.4277,93600.0
2008-11-03 10:30:00,11.7,11.76,11.69,11.75,200000.0,9.4196,9.4679,9.4115,9.4599,200000.0
2008-11-03 10:40:00,11.75,11.8,11.73,11.78,181200.0,9.4599,9.5001,9.4438,9.484,181200.0
2008-11-03 10:50:00,11.79,11.81,11.76,11.77,163600.0,9.4921,9.5082,9.4679,9.476,163600.0
2008-11-03 11:00:00,11.78,11.8,11.74,11.77,133200.0,9.484,9.5001,9.4518,9.476,133200.0
2008-11-03 11:10:00,11.77,11.78,11.74,11.74,168800.0,9.476,9.484,9.4518,9.4518,168800.0
2008-11-03 11:20:00,11.75,11.77,11.74,11.77,155200.0,9.4599,9.476,9.4518,9.476,155200.0
2008-11-03 11:30:00,11.76,11.79,11.76,11.78,182000.0,9.4679,9.4921,9.4679,9.484,182000.0
2008-11-03 11:40:00,11.78,11.81,11.78,11.78,74800.0,9.484,9.5082,9.484,9.484,74800.0
2008-11-03 11:50:00,11.79,11.84,11.78,11.81,89600.0,9.4921,9.5323,9.484,9.5082,89600.0
2008-11-03 12:00:00,11.81,11.82,11.8,11.8,172400.0,9.5082,9.5162,9.5001,9.5001,172400.0
2008-11-03 12:10:00,11.79,11.82,11.79,11.81,139200.0,9.4921,9.5162,9.4921,9.5082,139200.0
2008-11-03 12:20:00,11.81,11.81,11.78,11.8,209200.0,9.5082,9.5082,9.484,9.5001,209200.0
2008-11-03 12:30:00,11.8,11.81,11.78,11.78,111200.0,9.5001,9.5082,9.484,9.484,111200.0
2008-11-03 12:40:00,11.78,11.78,11.76,11.76,109200.0,9.484,9.484,9.4679,9.4679,109200.0
2008-11-03 12:50:00,11.77,11.77,11.74,11.76,50800.0,9.476,9.476,9.4518,9.4679,50800.0
2008-11-03 13:00:00,11.76,11.79,11.76,11.78,62400.0,9.4679,9.4921,9.4679,9.484,62400.0
2008-11-03 13:10:00,11.78,11.8,11.75,11.76,120800.0,9.484,9.5001,9.4599,9.4679,120800.0
2008-11-03 13:20:00,11.76,11.78,11.74,11.75,86800.0,9.4679,9.484,9.4518,9.4599,86800.0
2008-11-03 13:30:00,11.75,11.77,11.73,11.76,100400.0,9.4599,9.476,9.4438,9.4679,100400.0
2008-11-03 13:40:00,11.76,11.77,11.74,11.74,33200.0,9.4679,9.476,9.4518,9.4518,33200.0
2008-11-03 13:50:00,11.74,11.74,11.7,11.71,104800.0,9.4518,9.4518,9.4196,9.4277,104800.0
2008-11-03 14:00:00,11.72,11.72,11.68,11.71,84800.0,9.4357,9.4357,9.4035,9.4277,84800.0
2008-11-03 14:10:00,11.71,11.71,11.66,11.67,104800.0,9.4277,9.4277,9.3874,9.3954,104800.0
2008-11-03 14:20:00,11.66,11.7,11.66,11.69,76400.0,9.3874,9.4196,9.3874,9.4115,76400.0
2008-11-03 14:30:00,11.7,11.72,11.68,11.71,64000.0,9.4196,9.4357,9.4035,9.4277,64000.0
2008-11-03 14:40:00,11.7,11.73,11.69,11.72,89600.0,9.4196,9.4438,9.4115,9.4357,89600.0
2008-11-03 14:50:00,11.72,11.72,11.67,11.67,57200.0,9.4357,9.4357,9.3954,9.3954,57200.0
2008-11-03 15:00:00,11.66,11.69,11.63,11.67,118000.0,9.3874,9.4115,9.3632,9.3954,118000.0
2008-11-03 15:10:00,11.68,11.71,11.65,11.7,66400.0,9.4035,9.4277,9.3793,9.4196,66400.0
2008-11-03 15:20:00,11.71,11.71,11.65,11.69,140400.0,9.4277,9.4277,9.3793,9.4115,140400.0
2008-11-03 15:30:00,11.7,11.73,11.67,11.72,77600.0,9.4196,9.4438,9.3954,9.4357,77600.0
2008-11-03 15:40:00,11.73,11.78,11.73,11.76,157200.0,9.4438,9.484,9.4438,9.4679,157200.0
2008-11-03 15:50:00,11.77,11.78,11.7,11.72,143600.0,9.476,9.484,9.4196,9.4357,143600.0
2008-11-03 16:00:00,11.72,11.72,11.72,11.72,0.0,9.4357,9.4357,9.4357,9.4357,0.0
2008-11-03 16:10:00,11.72,11.72,11.72,11.72,0.0,9.4357,9.4357,9.4357,9.4357,0.0
2008-11-04 09:30:00,12.06,12.06,11.96,11.98,288800.0,9.7094,9.7094,9.6289,9.645,288800.0
2008-11-04 09:40:00,11.98,11.98,11.93,11.97,159200.0,9.645,9.645,9.6048,9.637,159200.0
2008-11-04 09:50:00,11.96,11.98,11.91,11.93,296800.0,9.6289,9.645,9.5887,9.6048,296800.0
2008-11-04 10:00:00,11.92,11.94,11.9,11.94,281200.0,9.5967,9.6128,9.5806,9.6128,281200.0
2008-11-04 10:10:00,11.95,12.01,11.95,12.01,105200.0,9.6209,9.6692,9.6209,9.6692,105200.0
2008-11-04 10:20:00,12.01,12.04,11.99,12.04,113600.0,9.6692,9.6933,9.6531,9.6933,113600.0
2008-11-04 10:30:00,12.04,12.09,12.03,12.07,234400.0,9.6933,9.7336,9.6853,9.7175,234400.0
2008-11-04 10:40:00,12.07,12.11,12.05,12.11,215600.0,9.7175,9.7497,9.7014,9.7497,215600.0
2008-11-04 10:50:00,12.1,12.13,12.09,12.1,169600.0,9.7416,9.7658,9.7336,9.7416,169600.0
2008-11-04 11:00:00,12.1,12.17,12.1,12.13,273600.0,9.7416,9.798,9.7416,9.7658,273600.0
2008-11-04 11:10:00,12.13,12.15,12.12,12.13,233200.0,9.7658,9.7819,9.7577,9.7658,233200.0
2008-11-04 11:20:00,12.12,12.14,12.11,12.12,313600.0,9.7577,9.7738,9.7497,9.7577,313600.0
2008-11-04 11:30:00,12.12,12.13,12.1,12.11,156400.0,9.7577,9.7658,9.7416,9.7497,156400.0
2008-11-04 11:40:00,12.11,12.15,12.11,12.15,157600.0,9.7497,9.7819,9.7497,9.7819,157600.0
2008-11-04 11:50:00,12.15,12.19,12.15,12.17,243600.0,9.7819,9.8141,9.7819,9.798,243600.0
2008-11-04 12:00:00,12.17,12.17,12.12,12.12,306400.0,9.798,9.798,9.7577,9.7577,306400.0
2008-11-04 12:10:00,12.12,12.15,12.11,12.13,268400.0,9.7577,9.7819,9.7497,9.7658,268400.0
2008-11-04 12:20:00,12.13,12.16,12.12,12.12,197600.0,9.7658,9.7899,9.7577,9.7577,197600.0
2008-11-04 12:30:00,12.12,12.12,12.1,12.12,180800.0,9.7577,9.7577,9.7416,9.7577,180800.0
2008-11-04 12:40:00,12.11,12.11,12.09,12.11,136400.0,9.7497,9.7497,9.7336,9.7497,136400.0
2008-11-04 12:50:00,12.11,12.11,12.09,12.1,183600.0,9.7497,9.7497,9.7336,9.7416,183600.0
2008-11-04 13:00:00,12.1,12.13,12.1,12.11,286000.0,9.7416,9.7658,9.7416,9.7497,286000.0
2008-11-04 13:10:00,12.11,12.13,12.07,12.12,312000.0,9.7497,9.7658,9.7175,9.7577,312000.0
2008-11-04 13:20:00,12.12,12.15,12.12,12.15,216400.0,9.7577,9.7819,9.7577,9.7819,216400.0
2008-11-04 13:30:00,12.14,12.14,12.11,12.13,247200.0,9.7738,9.7738,9.7497,9.7658,247200.0
2008-11-04 13:40:00,12.14,12.18,12.13,12.15,385200.0,9.7738,9.806,9.7658,9.7819,385200.0
2008-11-04 13:50:00,12.15,12.16,12.13,12.13,383200.0,9.7819,9.7899,9.7658,9.7658,383200.0
2008-11-04 14:00:00,12.13,12.14,12.05,12.06,324800.0,9.7658,9.7738,9.7014,9.7094,324800.0
2008-11-04 14:10:00,12.06,12.08,12.04,12.06,467200.0,9.7094,9.7255,9.6933,9.7094,467200.0
2008-11-04 14:20:00,12.06,12.09,12.05,12.09,318800.0,9.7094,9.7336,9.7014,9.7336,318800.0
2008-11-04 14:30:00,12.09,12.09,12.06,12.08,314000.0,9.7336,9.7336,9.7094,9.7255,314000.0
2008-11-04 14:40:00,12.08,12.1,12.03,12.03,1591200.0,9.7255,9.7416,9.6853,9.6853,1591200.0
2008-11-04 14:50:00,12.03,12.03,11.98,12.01,484000.0,9.6853,9.6853,9.645,9.6692,484000.0
2008-11-04 15:00:00,12.01,12.02,11.95,11.99,428400.0,9.6692,9.6772,9.6209,9.6531,428400.0
2008-11-04 15:10:00,11.99,12.05,11.97,12.03,404400.0,9.6531,9.7014,9.637,9.6853,404400.0
2008-11-04 15:20:00,12.03,12.06,12.0,12.03,343200.0,9.6853,9.7094,9.6611,9.6853,343200.0
2008-11-04 15:30:00,12.04,12.12,12.04,12.12,344400.0,9.6933,9.7577,9.6933,9.7577,344400.0
2008-11-04 15:40:00,12.12,12.21,12.11,12.17,647200.0,9.7577,9.8302,9.7497,9.798,647200.0
2008-11-04 15:50:00,12.17,12.2,12.09,12.19,596000.0,9.798,9.8221,9.7336,9.8141,596000.0
2008-11-04 16:00:00,12.41,12.41,12.2,12.2,1600.0,9.9912,9.9912,9.8221,9.8221,1600.0
2008-11-04 16:10:00,12.2,12.2,12.2,12.2,0.0,9.8221,9.8221,9.8221,9.8221,0.0
2008-11-05 09:30:00,12.02,12.04,11.97,12.01,285200.0,9.6772,9.6933,9.637,9.6692,285200.0
2008-11-05 09:40:00,12.01,12.02,11.93,11.97,547600.0,9.6692,9.6772,9.6048,9.637,547600.0
2008-11-05 09:50:00,11.97,12.01,11.97,11.98,208400.0,9.637,9.6692,9.637,9.645,208400.0
2008-11-05 10:00:00,11.98,12.06,11.96,12.06,256400.0,9.645,9.7094,9.6289,9.7094,256400.0
2008-11-05 10:10:00,12.06,12.08,12.02,12.08,195600.0,9.7094,9.7255,9.6772,9.7255,195600.0
2008-11-05 10:20:00,12.07,12.11,12.07,12.11,242000.0,9.7175,9.7497,9.7175,9.7497,242000.0
2008-11-05 10:30:00,12.11,12.14,12.08,12.08,199200.0,9.7497,9.7738,9.7255,9.7255,199200.0
2008-11-05 10:40:00,12.09,12.13,12.08,12.13,268400.0,9.7336,9.7658,9.7255,9.7658,268400.0
2008-11-05 10:50:00,12.13,12.13,12.05,12.06,223200.0,9.7658,9.7658,9.7014,9.7094,223200.0
2008-11-05 11:00:00,12.06,12.08,12.05,12.06,135200.0,9.7094,9.7255,9.7014,9.7094,135200.0
2008-11-05 11:10:00,12.05,12.07,12.03,12.05,169200.0,9.7014,9.7175,9.6853,9.7014,169200.0
2008-11-05 11:20:00,12.05,12.05,11.99,12.01,210400.0,9.7014,9.7014,9.6531,9.6692,210400.0
2008-11-05 11:30:00,12.01,12.01,11.97,11.98,99600.0,9.6692,9.6692,9.637,9.645,99600.0
2008-11-05 11:40:00,11.98,11.99,11.94,11.97,250800.0,9.645,9.6531,9.6128,9.637,250800.0
2008-11-05 11:50:00,11.96,11.97,11.93,11.97,234400.0,9.6289,9.637,9.6048,9.637,234400.0
2008-11-05 12:00:00,11.98,11.99,11.95,11.96,308400.0,9.645,9.6531,9.6209,9.6289,308400.0
2008-11-05 12:10:00,11.96,11.96,11.89,11.91,364000.0,9.6289,9.6289,9.5726,9.5887,364000.0
2008-11-05 12:20:00,11.92,11.93,11.85,11.86,259200.0,9.5967,9.6048,9.5404,9.5484,259200.0
2008-11-05 12:30:00,11.86,11.89,11.81,11.81,307200.0,9.5484,9.5726,9.5082,9.5082,307200.0
2008-11-05 12:40:00,11.81,11.85,11.78,11.84,317600.0,9.5082,9.5404,9.484,9.5323,317600.0
2008-11-05 12:50:00,11.83,11.86,11.8,11.85,222000.0,9.5243,9.5484,9.5001,9.5404,222000.0
2008-11-05 13:00:00,11.85,11.86,11.81,11.86,136400.0,9.5404,9.5484,9.5082,9.5484,136400.0
2008-11-05 13:10:00,11.86,11.88,11.86,11.87,159600.0,9.5484,9.5645,9.5484,9.5565,159600.0
2008-11-05 13:20:00,11.87,11.87,11.81,11.84,246400.0,9.5565,9.5565,9.5082,9.5323,246400.0
2008-11-05 13:30:00,11.84,11.85,11.78,11.8,264000.0,9.5323,9.5404,9.484,9.5001,264000.0
2008-11-05 13:40:00,11.8,11.86,11.79,11.85,155200.0,9.5001,9.5484,9.4921,9.5404,155200.0
2008-11-05 13:50:00,11.85,11.86,11.8,11.82,189600.0,9.5404,9.5484,9.5001,9.5162,189600.0
2008-11-05 14:00:00,11.81,11.85,11.78,11.78,226800.0,9.5082,9.5404,9.484,9.484,226800.0
2008-11-05 14:10:00,11.78,11.82,11.77,11.8,497600.0,9.484,9.5162,9.476,9.5001,497600.0
2008-11-05 14:20:00,11.8,11.8,11.76,11.8,128800.0,9.5001,9.5001,9.4679,9.5001,128800.0
2008-11-05 14:30:00,11.8,11.88,11.8,11.84,348400.0,9.5001,9.5645,9.5001,9.5323,348400.0
2008-11-05 14:40:00,11.84,11.86,11.82,11.83,204000.0,9.5323,9.5484,9.5162,9.5243,204000.0
2008-11-05 14:50:00,11.83,11.87,11.81,11.83,313600.0,9.5243,9.5565,9.5082,9.5243,313600.0
2008-11-05 15:00:00,11.83,11.88,11.82,11.82,357200.0,9.5243,9.5645,9.5162,9.5162,357200.0
2008-11-05 15:10:00,11.82,11.84,11.76,11.78,248000.0,9.5162,9.5323,9.4679,9.484,248000.0
2008-11-05 15:20:00,11.78,11.79,11.72,11.74,235200.0,9.484,9.4921,9.4357,9.4518,235200.0
2008-11-05 15:30:00,11.74,11.74,11.64,11.64,532800.0,9.4518,9.4518,9.3713,9.3713,532800.0
2008-11-05 15:40:00,11.63,11.79,11.63,11.74,678800.0,9.3632,9.4921,9.3632,9.4518,678800.0
2008-11-05 15:50:00,11.74,11.75,11.6,11.62,250800.0,9.4518,9.4599,9.3391,9.3552,250800.0
2008-11-05 16:00:00,11.62,11.62,11.62,11.62,0.0,9.3552,9.3552,9.3552,9.3552,0.0
2008-11-05 16:10:00,11.62,11.62,11.62,11.62,0.0,9.3552,9.3552,9.3552,9.3552,0.0
2008-11-06 09:30:00,11.5,11.62,11.45,11.58,171200.0,9.2586,9.3552,9.2183,9.323,171200.0
2008-11-06 09:40:00,11.58,11.6,11.49,11.49,162800.0,9.323,9.3391,9.2505,9.2505,162800.0
2008-11-06 09:50:00,11.49,11.49,11.41,11.44,212800.0,9.2505,9.2505,9.1861,9.2103,212800.0
2008-11-06 10:00:00,11.43,11.43,11.36,11.42,254400.0,9.2022,9.2022,9.1459,9.1942,254400.0
2008-11-06 10:10:00,11.42,11.47,11.4,11.45,199600.0,9.1942,9.2344,9.1781,9.2183,199600.0
2008-11-06 10:20:00,11.45,11.46,11.36,11.38,170800.0,9.2183,9.2264,9.1459,9.162,170800.0
2008-11-06 10:30:00,11.38,11.39,11.33,11.36,198000.0,9.162,9.17,9.1217,9.1459,198000.0
2008-11-06 10:40:00,11.37,11.37,11.3,11.32,315200.0,9.1539,9.1539,9.0976,9.1137,315200.0
2008-11-06 10:50:00,11.32,11.34,11.28,11.34,191200.0,9.1137,9.1298,9.0815,9.1298,191200.0
2008-11-06 11:00:00,11.34,11.36,11.28,11.29,182800.0,9.1298,9.1459,9.0815,9.0895,182800.0
2008-11-06 11:10:00,11.28,11.3,11.24,11.27,182800.0,9.0815,9.0976,9.0493,9.0734,182800.0
2008-11-06 11:20:00,11.26,11.28,11.23,11.28,418000.0,9.0654,9.0815,9.0412,9.0815,418000.0
2008-11-06 11:30:00,11.28,11.29,11.21,11.24,327600.0,9.0815,9.0895,9.0251,9.0493,327600.0
2008-11-06 11:40:00,11.25,11.31,11.25,11.29,398000.0,9.0573,9.1056,9.0573,9.0895,398000.0
2008-11-06 11:50:00,11.29,11.29,11.24,11.27,322800.0,9.0895,9.0895,9.0493,9.0734,322800.0
2008-11-06 12:00:00,11.26,11.29,11.21,11.21,249600.0,9.0654,9.0895,9.0251,9.0251,249600.0
2008-11-06 12:10:00,11.22,11.26,11.21,11.21,148000.0,9.0332,9.0654,9.0251,9.0251,148000.0
2008-11-06 12:20:00,11.21,11.22,11.15,11.16,242400.0,9.0251,9.0332,8.9768,8.9848,242400.0
2008-11-06 12:30:00,11.16,11.17,11.13,11.14,175200.0,8.9848,8.9929,8.9607,8.9687,175200.0
2008-11-06 12:40:00,11.15,11.18,11.13,11.18,252000.0,8.9768,9.001,8.9607,9.001,252000.0
2008-11-06 12:50:00,11.18,11.2,11.15,11.18,178800.0,9.001,9.0171,8.9768,9.001,178800.0
2008-11-06 13:00:00,11.18,11.19,11.11,11.13,227200.0,9.001,9.009,8.9446,8.9607,227200.0
2008-11-06 13:10:00,11.12,11.15,11.07,11.09,379600.0,8.9526,8.9768,8.9124,8.9285,379600.0
2008-11-06 13:20:00,11.09,11.15,11.09,11.13,193600.0,8.9285,8.9768,8.9285,8.9607,193600.0
2008-11-06 13:30:00,11.13,11.13,11.07,11.09,195600.0,8.9607,8.9607,8.9124,8.9285,195600.0
2008-11-06 13:40:00,11.08,11.08,11.05,11.07,186800.0,8.9204,8.9204,8.8963,8.9124,186800.0
2008-11-06 13:50:00,11.07,11.14,11.05,11.13,266800.0,8.9124,8.9687,8.8963,8.9607,266800.0
2008-11-06 14:00:00,11.13,11.21,11.12,11.18,453200.0,8.9607,9.0251,8.9526,9.001,453200.0
2008-11-06 14:10:00,11.18,11.21,11.13,11.18,432800.0,9.001,9.0251,8.9607,9.001,432800.0
2008-11-06 14:20:00,11.18,11.19,11.11,11.12,270400.0,9.001,9.009,8.9446,8.9526,270400.0
2008-11-06 14:30:00,11.13,11.25,11.13,11.24,246400.0,8.9607,9.0573,8.9607,9.0493,246400.0
2008-11-06 14:40:00,11.24,11.27,11.21,11.23,227200.0,9.0493,9.0734,9.0251,9.0412,227200.0
2008-11-06 14:50:00,11.23,11.27,11.17,11.19,352400.0,9.0412,9.0734,8.9929,9.009,352400.0
2008-11-06 15:00:00,11.19,11.22,11.08,11.09,493200.0,9.009,9.0332,8.9204,8.9285,493200.0
2008-11-06 15:10:00,11.09,11.13,11.07,11.13,414800.0,8.9285,8.9607,8.9124,8.9607,414800.0
2008-11-06 15:20:00,11.13,11.13,11.05,11.06,498400.0,8.9607,8.9607,8.8963,8.9043,498400.0
2008-11-06 15:30:00,11.07,11.1,11.02,11.03,356800.0,8.9124,8.9365,8.8721,8.8802,356800.0
2008-11-06 15:40:00,11.02,11.13,11.02,11.05,513200.0,8.8721,8.9607,8.8721,8.8963,513200.0
2008-11-06 15:50:00,11.06,11.1,11.01,11.1,438000.0,8.9043,8.9365,8.8641,8.9365,438000.0
2008-11-06 16:00:00,11.1,11.1,11.1,11.1,0.0,8.9365,8.9365,8.9365,8.9365,0.0
2008-11-06 16:10:00,11.1,11.1,11.1,11.1,0.0,8.9365,8.9365,8.9365,8.9365,0.0
2008-11-07 09:30:00,11.21,11.23,11.17,11.19,145200.0,9.0251,9.0412,8.9929,9.009,145200.0
2008-11-07 09:40:00,11.2,11.21,11.13,11.15,135200.0,9.0171,9.0251,8.9607,8.9768,135200.0
2008-11-07 09:50:00,11.15,11.2,11.12,11.18,100400.0,8.9768,9.0171,8.9526,9.001,100400.0
2008-11-07 10:00:00,11.17,11.3,11.17,11.29,210000.0,8.9929,9.0976,8.9929,9.0895,210000.0
2008-11-07 10:10:00,11.28,11.35,11.26,11.32,314400.0,9.0815,9.1378,9.0654,9.1137,314400.0
2008-11-07 10:20:00,11.32,11.38,11.31,11.34,313600.0,9.1137,9.162,9.1056,9.1298,313600.0
2008-11-07 10:30:00,11.34,11.4,11.32,11.4,277200.0,9.1298,9.1781,9.1137,9.1781,277200.0
2008-11-07 10:40:00,11.4,11.42,11.34,11.35,254800.0,9.1781,9.1942,9.1298,9.1378,254800.0
2008-11-07 10:50:00,11.34,11.36,11.31,11.31,172800.0,9.1298,9.1459,9.1056,9.1056,172800.0
2008-11-07 11:00:00,11.33,11.34,11.26,11.26,218000.0,9.1217,9.1298,9.0654,9.0654,218000.0
2008-11-07 11:10:00,11.26,11.32,11.26,11.29,264000.0,9.0654,9.1137,9.0654,9.0895,264000.0
2008-11-07 11:20:00,11.31,11.31,11.21,11.23,389200.0,9.1056,9.1056,9.0251,9.0412,389200.0
2008-11-07 11:30:00,11.23,11.28,11.21,11.26,376800.0,9.0412,9.0815,9.0251,9.0654,376800.0
2008-11-07 11:40:00,11.26,11.31,11.25,11.3,217600.0,9.0654,9.1056,9.0573,9.0976,217600.0
2008-11-07 11:50:00,11.31,11.34,11.27,11.33,228000.0,9.1056,9.1298,9.0734,9.1217,228000.0
2008-11-07 12:00:00,11.34,11.38,11.32,11.35,131200.0,9.1298,9.162,9.1137,9.1378,131200.0
2008-11-07 12:10:00,11.36,11.36,11.3,11.3,90800.0,9.1459,9.1459,9.0976,9.0976,90800.0
2008-11-07 12:20:00,11.3,11.35,11.3,11.32,128400.0,9.0976,9.1378,9.0976,9.1137,128400.0
2008-11-07 12:30:00,11.31,11.32,11.28,11.3,153200.0,9.1056,9.1137,9.0815,9.0976,153200.0
2008-11-07 12:40:00,11.31,11.36,11.3,11.33,118400.0,9.1056,9.1459,9.0976,9.1217,118400.0
2008-11-07 12:50:00,11.33,11.37,11.32,11.35,131200.0,9.1217,9.1539,9.1137,9.1378,131200.0
2008-11-07 13:00:00,11.36,11.38,11.32,11.33,123600.0,9.1459,9.162,9.1137,9.1217,123600.0
2008-11-07 13:10:00,11.32,11.34,11.31,11.33,130000.0,9.1137,9.1298,9.1056,9.1217,130000.0
2008-11-07 13:20:00,11.33,11.37,11.32,11.36,169600.0,9.1217,9.1539,9.1137,9.1459,169600.0
2008-11-07 13:30:00,11.36,11.37,11.31,11.31,168000.0,9.1459,9.1539,9.1056,9.1056,168000.0
2008-11-07 13:40:00,11.31,11.32,11.28,11.31,107600.0,9.1056,9.1137,9.0815,9.1056,107600.0
2008-11-07 13:50:00,11.31,11.36,11.31,11.35,113600.0,9.1056,9.1459,9.1056,9.1378,113600.0
2008-11-07 14:00:00,11.36,11.36,11.32,11.33,83600.0,9.1459,9.1459,9.1137,9.1217,83600.0
2008-11-07 14:10:00,11.33,11.36,11.33,11.35,51600.0,9.1217,9.1459,9.1217,9.1378,51600.0
2008-11-07 14:20:00,11.35,11.36,11.31,11.32,104800.0,9.1378,9.1459,9.1056,9.1137,104800.0
2008-11-07 14:30:00,11.33,11.39,11.33,11.39,63600.0,9.1217,9.17,9.1217,9.17,63600.0
2008-11-07 14:40:00,11.39,11.42,11.38,11.4,116000.0,9.17,9.1942,9.162,9.1781,116000.0
2008-11-07 14:50:00,11.4,11.42,11.24,11.24,698800.0,9.1781,9.1942,9.0493,9.0493,698800.0
2008-11-07 15:00:00,11.24,11.29,11.19,11.26,468800.0,9.0493,9.0895,9.009,9.0654,468800.0
2008-11-07 15:10:00,11.26,11.31,11.24,11.25,176800.0,9.0654,9.1056,9.0493,9.0573,176800.0
2008-11-07 15:20:00,11.24,11.25,11.16,11.21,338000.0,9.0493,9.0573,8.9848,9.0251,338000.0
2008-11-07 15:30:00,11.21,11.28,11.19,11.26,242000.0,9.0251,9.0815,9.009,9.0654,242000.0
2008-11-07 15:40:00,11.26,11.34,11.26,11.31,408000.0,9.0654,9.1298,9.0654,9.1056,408000.0
2008-11-07 15:50:00,11.31,11.42,11.28,11.41,338400.0,9.1056,9.1942,9.0815,9.1861,338400.0
2008-11-07 16:00:00,11.29,11.29,11.29,11.29,1200000.0,9.0895,9.0895,9.0895,9.0895,1200000.0
2008-11-07 16:10:00,11.29,11.29,11.29,11.29,0.0,9.0895,9.0895,9.0895,9.0895,0.0
2008-11-10 09:30:00,11.63,11.7,11.6,11.61,178400.0,9.3632,9.4196,9.3391,9.3471,178400.0
2008-11-10 09:40:00,11.6,11.65,11.6,11.6,228000.0,9.3391,9.3793,9.3391,9.3391,228000.0
2008-11-10 09:50:00,11.6,11.62,11.57,11.6,164000.0,9.3391,9.3552,9.3149,9.3391,164000.0
2008-11-10 10:00:00,11.6,11.6,11.55,11.57,176400.0,9.3391,9.3391,9.2988,9.3149,176400.0
2008-11-10 10:10:00,11.59,11.62,11.58,11.59,119200.0,9.331,9.3552,9.323,9.331,119200.0
2008-11-10 10:20:00,11.58,11.63,11.56,11.58,134800.0,9.323,9.3632,9.3069,9.323,134800.0
2008-11-10 10:30:00,11.59,11.6,11.54,11.55,75200.0,9.331,9.3391,9.2908,9.2988,75200.0
2008-11-10 10:40:00,11.54,11.58,11.52,11.52,107200.0,9.2908,9.323,9.2747,9.2747,107200.0
2008-11-10 10:50:00,11.51,11.53,11.49,11.5,67200.0,9.2666,9.2827,9.2505,9.2586,67200.0
2008-11-10 11:00:00,11.5,11.5,11.46,11.49,145600.0,9.2586,9.2586,9.2264,9.2505,145600.0
2008-11-10 11:10:00,11.49,11.49,11.45,11.46,136400.0,9.2505,9.2505,9.2183,9.2264,136400.0
2008-11-10 11:20:00,11.46,11.51,11.46,11.49,50800.0,9.2264,9.2666,9.2264,9.2505,50800.0
2008-11-10 11:30:00,11.51,11.52,11.47,11.49,409600.0,9.2666,9.2747,9.2344,9.2505,409600.0
2008-11-10 11:40:00,11.49,11.49,11.41,11.41,149200.0,9.2505,9.2505,9.1861,9.1861,149200.0
2008-11-10 11:50:00,11.41,11.41,11.36,11.38,299600.0,9.1861,9.1861,9.1459,9.162,299600.0
2008-11-10 12:00:00,11.38,11.41,11.37,11.41,228800.0,9.162,9.1861,9.1539,9.1861,228800.0
2008-11-10 12:10:00,11.41,11.43,11.39,11.39,127200.0,9.1861,9.2022,9.17,9.17,127200.0
2008-11-10 12:20:00,11.4,11.41,11.33,11.34,222800.0,9.1781,9.1861,9.1217,9.1298,222800.0
2008-11-10 12:30:00,11.34,11.35,11.29,11.3,174000.0,9.1298,9.1378,9.0895,9.0976,174000.0
2008-11-10 12:40:00,11.3,11.31,11.28,11.3,464400.0,9.0976,9.1056,9.0815,9.0976,464400.0
2008-11-10 12:50:00,11.29,11.3,11.24,11.26,137600.0,9.0895,9.0976,9.0493,9.0654,137600.0
2008-11-10 13:00:00,11.25,11.29,11.22,11.29,200800.0,9.0573,9.0895,9.0332,9.0895,200800.0
2008-11-10 13:10:00,11.29,11.32,11.28,11.31,94800.0,9.0895,9.1137,9.0815,9.1056,94800.0
2008-11-10 13:20:00,11.31,11.33,11.27,11.32,73200.0,9.1056,9.1217,9.0734,9.1137,73200.0
2008-11-10 13:30:00,11.32,11.35,11.3,11.34,93200.0,9.1137,9.1378,9.0976,9.1298,93200.0
2008-11-10 13:40:00,11.34,11.34,11.27,11.29,84800.0,9.1298,9.1298,9.0734,9.0895,84800.0
2008-11-10 13:50:00,11.29,11.38,11.29,11.38,159600.0,9.0895,9.162,9.0895,9.162,159600.0
2008-11-10 14:00:00,11.37,11.41,11.35,11.4,143200.0,9.1539,9.1861,9.1378,9.1781,143200.0
2008-11-10 14:10:00,11.4,11.4,11.32,11.35,156400.0,9.1781,9.1781,9.1137,9.1378,156400.0
2008-11-10 14:20:00,11.36,11.36,11.31,11.33,321200.0,9.1459,9.1459,9.1056,9.1217,321200.0
2008-11-10 14:30:00,11.33,11.33,11.28,11.28,347200.0,9.1217,9.1217,9.0815,9.0815,347200.0
2008-11-10 14:40:00,11.3,11.32,11.24,11.24,183200.0,9.0976,9.1137,9.0493,9.0493,183200.0
2008-11-10 14:50:00,11.25,11.29,11.23,11.24,252800.0,9.0573,9.0895,9.0412,9.0493,252800.0
2008-11-10 15:00:00,11.24,11.26,11.18,11.21,198000.0,9.0493,9.0654,9.001,9.0251,198000.0
2008-11-10 15:10:00,11.23,11.3,11.2,11.23,274000.0,9.0412,9.0976,9.0171,9.0412,274000.0
2008-11-10 15:20:00,11.23,11.23,11.18,11.2,98800.0,9.0412,9.0412,9.001,9.0171,98800.0
2008-11-10 15:30:00,11.2,11.27,11.19,11.21,272400.0,9.0171,9.0734,9.009,9.0251,272400.0
2008-11-10 15:40:00,11.19,11.28,11.19,11.26,310400.0,9.009,9.0815,9.009,9.0654,310400.0
2008-11-10 15:50:00,11.26,11.34,11.26,11.34,420800.0,9.0654,9.1298,9.0654,9.1298,420800.0
2008-11-10 16:00:00,11.34,11.34,11.34,11.34,0.0,9.1298,9.1298,9.1298,9.1298,0.0
2008-11-10 16:10:00,11.34,11.34,11.34,11.34,0.0,9.1298,9.1298,9.1298,9.1298,0.0
2008-11-11 09:30:00,11.11,11.18,11.07,11.11,100800.0,8.9446,9.001,8.9124,8.9446,100800.0
2008-11-11 09:40:00,11.09,11.09,11.0,11.02,99200.0,8.9285,8.9285,8.856,8.8721,99200.0
2008-11-11 09:50:00,11.01,11.02,10.96,10.99,496800.0,8.8641,8.8721,8.8238,8.848,496800.0
2008-11-11 10:00:00,10.98,11.02,10.95,11.0,145200.0,8.8399,8.8721,8.8158,8.856,145200.0
2008-11-11 10:10:00,11.01,11.04,10.98,11.01,238400.0,8.8641,8.8882,8.8399,8.8641,238400.0
2008-11-11 10:20:00,11.02,11.05,11.0,11.0,117600.0,8.8721,8.8963,8.856,8.856,117600.0
2008-11-11 10:30:00,11.0,11.04,10.99,11.0,184400.0,8.856,8.8882,8.848,8.856,184400.0
2008-11-11 10:40:00,10.99,11.01,10.95,10.97,145200.0,8.848,8.8641,8.8158,8.8319,145200.0
2008-11-11 10:50:00,10.98,11.01,10.95,10.95,97600.0,8.8399,8.8641,8.8158,8.8158,97600.0
2008-11-11 11:00:00,10.96,10.96,10.92,10.94,146000.0,8.8238,8.8238,8.7916,8.8077,146000.0
2008-11-11 11:10:00,10.94,10.99,10.94,10.97,275200.0,8.8077,8.848,8.8077,8.8319,275200.0
2008-11-11 11:20:00,10.97,11.0,10.97,10.97,333200.0,8.8319,8.856,8.8319,8.8319,333200.0
2008-11-11 11:30:00,10.97,10.99,10.93,10.98,221600.0,8.8319,8.848,8.7997,8.8399,221600.0
2008-11-11 11:40:00,10.98,11.03,10.97,10.99,266400.0,8.8399,8.8802,8.8319,8.848,266400.0
2008-11-11 11:50:00,10.99,10.99,10.95,10.97,75200.0,8.848,8.848,8.8158,8.8319,75200.0
2008-11-11 12:00:00,10.96,10.97,10.93,10.93,158800.0,8.8238,8.8319,8.7997,8.7997,158800.0
2008-11-11 12:10:00,10.93,10.96,10.93,10.94,149600.0,8.7997,8.8238,8.7997,8.8077,149600.0
2008-11-11 12:20:00,10.93,10.94,10.9,10.92,86800.0,8.7997,8.8077,8.7755,8.7916,86800.0
2008-11-11 12:30:00,10.92,10.95,10.92,10.94,214000.0,8.7916,8.8158,8.7916,8.8077,214000.0
2008-11-11 12:40:00,10.94,10.97,10.92,10.92,103200.0,8.8077,8.8319,8.7916,8.7916,103200.0
2008-11-11 12:50:00,10.92,10.97,10.91,10.97,63200.0,8.7916,8.8319,8.7836,8.8319,63200.0
2008-11-11 13:00:00,10.97,10.99,10.96,10.98,94000.0,8.8319,8.848,8.8238,8.8399,94000.0
2008-11-11 13:10:00,10.98,10.99,10.96,10.98,204400.0,8.8399,8.848,8.8238,8.8399,204400.0
2008-11-11 13:20:00,10.99,10.99,10.94,10.95,242400.0,8.848,8.848,8.8077,8.8158,242400.0
2008-11-11 13:30:00,10.96,10.97,10.93,10.93,64000.0,8.8238,8.8319,8.7997,8.7997,64000.0
2008-11-11 13:40:00,10.94,10.98,10.93,10.97,210400.0,8.8077,8.8399,8.7997,8.8319,210400.0
2008-11-11 13:50:00,10.97,11.09,10.96,11.09,758000.0,8.8319,8.9285,8.8238,8.9285,758000.0
2008-11-11 14:00:00,11.09,11.15,11.04,11.06,803600.0,8.9285,8.9768,8.8882,8.9043,803600.0
2008-11-11 14:10:00,11.05,11.13,11.05,11.13,750800.0,8.8963,8.9607,8.8963,8.9607,750800.0
2008-11-11 14:20:00,11.14,11.24,11.13,11.24,1025200.0,8.9687,9.0493,8.9607,9.0493,1025200.0
2008-11-11 14:30:00,11.23,11.29,11.19,11.19,263200.0,9.0412,9.0895,9.009,9.009,263200.0
2008-11-11 14:40:00,11.19,11.2,11.14,11.15,328400.0,9.009,9.0171,8.9687,8.9768,328400.0
2008-11-11 14:50:00,11.15,11.15,11.06,11.06,443200.0,8.9768,8.9768,8.9043,8.9043,443200.0
2008-11-11 15:00:00,11.06,11.13,11.05,11.07,444800.0,8.9043,8.9607,8.8963,8.9124,444800.0
2008-11-11 15:10:00,11.07,11.15,11.06,11.15,836000.0,8.9124,8.9768,8.9043,8.9768,836000.0
2008-11-11 15:20:00,11.15,11.17,11.1,11.11,258000.0,8.9768,8.9929,8.9365,8.9446,258000.0
2008-11-11 15:30:00,11.1,11.1,10.94,10.95,327600.0,8.9365,8.9365,8.8077,8.8158,327600.0
2008-11-11 15:40:00,10.95,11.08,10.95,11.08,391600.0,8.8158,8.9204,8.8158,8.9204,391600.0
2008-11-11 15:50:00,11.09,11.11,11.04,11.05,828400.0,8.9285,8.9446,8.8882,8.8963,828400.0
2008-11-11 16:00:00,11.05,11.05,11.05,11.05,0.0,8.8963,8.8963,8.8963,8.8963,0.0
2008-11-11 16:10:00,11.05,11.05,11.05,11.05,0.0,8.8963,8.8963,8.8963,8.8963,0.0
2008-11-12 09:30:00,10.86,10.87,10.79,10.85,180400.0,8.7433,8.7514,8.687,8.7353,180400.0
2008-11-12 09:40:00,10.86,10.86,10.78,10.82,129200.0,8.7433,8.7433,8.6789,8.7111,129200.0
2008-11-12 09:50:00,10.82,10.9,10.82,10.86,217600.0,8.7111,8.7755,8.7111,8.7433,217600.0
2008-11-12 10:00:00,10.86,10.9,10.82,10.83,368800.0,8.7433,8.7755,8.7111,8.7192,368800.0
2008-11-12 10:10:00,10.82,10.88,10.81,10.84,265600.0,8.7111,8.7594,8.7031,8.7272,265600.0
2008-11-12 10:20:00,10.84,10.84,10.78,10.78,222000.0,8.7272,8.7272,8.6789,8.6789,222000.0
2008-11-12 10:30:00,10.77,10.8,10.7,10.72,494800.0,8.6709,8.695,8.6145,8.6306,494800.0
2008-11-12 10:40:00,10.72,10.76,10.69,10.74,251600.0,8.6306,8.6628,8.6065,8.6467,251600.0
2008-11-12 10:50:00,10.74,10.78,10.73,10.75,449200.0,8.6467,8.6789,8.6387,8.6548,449200.0
2008-11-12 11:00:00,10.75,10.75,10.68,10.69,152400.0,8.6548,8.6548,8.5984,8.6065,152400.0
2008-11-12 11:10:00,10.72,10.76,10.67,10.75,298800.0,8.6306,8.6628,8.5904,8.6548,298800.0
2008-11-12 11:20:00,10.75,10.77,10.72,10.76,319200.0,8.6548,8.6709,8.6306,8.6628,319200.0
2008-11-12 11:30:00,10.77,10.78,10.71,10.72,142800.0,8.6709,8.6789,8.6226,8.6306,142800.0
2008-11-12 11:40:00,10.72,10.73,10.68,10.69,204000.0,8.6306,8.6387,8.5984,8.6065,204000.0
2008-11-12 11:50:00,10.7,10.75,10.68,10.74,272000.0,8.6145,8.6548,8.5984,8.6467,272000.0
2008-11-12 12:00:00,10.74,10.75,10.71,10.71,164400.0,8.6467,8.6548,8.6226,8.6226,164400.0
2008-11-12 12:10:00,10.71,10.72,10.69,10.7,304400.0,8.6226,8.6306,8.6065,8.6145,304400.0
2008-11-12 12:20:00,10.7,10.77,10.69,10.75,200000.0,8.6145,8.6709,8.6065,8.6548,200000.0
2008-11-12 12:30:00,10.76,10.8,10.75,10.8,225600.0,8.6628,8.695,8.6548,8.695,225600.0
2008-11-12 12:40:00,10.8,10.8,10.76,10.76,189600.0,8.695,8.695,8.6628,8.6628,189600.0
2008-11-12 12:50:00,10.77,10.81,10.75,10.81,214800.0,8.6709,8.7031,8.6548,8.7031,214800.0
2008-11-12 13:00:00,10.81,10.82,10.76,10.77,518000.0,8.7031,8.7111,8.6628,8.6709,518000.0
2008-11-12 13:10:00,10.77,10.78,10.71,10.73,290400.0,8.6709,8.6789,8.6226,8.6387,290400.0
2008-11-12 13:20:00,10.74,10.74,10.71,10.74,344000.0,8.6467,8.6467,8.6226,8.6467,344000.0
2008-11-12 13:30:00,10.74,10.74,10.68,10.72,320400.0,8.6467,8.6467,8.5984,8.6306,320400.0
2008-11-12 13:40:00,10.71,10.75,10.71,10.72,265200.0,8.6226,8.6548,8.6226,8.6306,265200.0
2008-11-12 13:50:00,10.72,10.72,10.65,10.68,293600.0,8.6306,8.6306,8.5743,8.5984,293600.0
2008-11-12 14:00:00,10.68,10.68,10.62,10.64,661600.0,8.5984,8.5984,8.5501,8.5662,661600.0
2008-11-12 14:10:00,10.64,10.68,10.62,10.67,898400.0,8.5662,8.5984,8.5501,8.5904,898400.0
2008-11-12 14:20:00,10.67,10.71,10.67,10.68,357200.0,8.5904,8.6226,8.5904,8.5984,357200.0
2008-11-12 14:30:00,10.68,10.72,10.66,10.66,255600.0,8.5984,8.6306,8.5823,8.5823,255600.0
2008-11-12 14:40:00,10.67,10.71,10.64,10.66,254400.0,8.5904,8.6226,8.5662,8.5823,254400.0
2008-11-12 14:50:00,10.66,10.67,10.62,10.62,514400.0,8.5823,8.5904,8.5501,8.5501,514400.0
2008-11-12 15:00:00,10.62,10.63,10.59,10.59,148400.0,8.5501,8.5581,8.5259,8.5259,148400.0
2008-11-12 15:10:00,10.59,10.62,10.57,10.61,202000.0,8.5259,8.5501,8.5098,8.542,202000.0
2008-11-12 15:20:00,10.6,10.61,10.53,10.56,362400.0,8.534,8.542,8.4776,8.5018,362400.0
2008-11-12 15:30:00,10.56,10.59,10.54,10.57,433200.0,8.5018,8.5259,8.4857,8.5098,433200.0
2008-11-12 15:40:00,10.55,10.62,10.5,10.56,372000.0,8.4937,8.5501,8.4535,8.5018,372000.0
2008-11-12 15:50:00,10.55,10.56,10.52,10.52,333200.0,8.4937,8.5018,8.4696,8.4696,333200.0
2008-11-12 16:00:00,10.52,10.52,10.52,10.52,0.0,8.4696,8.4696,8.4696,8.4696,0.0
2008-11-12 16:10:00,10.52,10.52,10.52,10.52,0.0,8.4696,8.4696,8.4696,8.4696,0.0
2008-11-13 09:30:00,10.53,10.66,10.53,10.6,179600.0,8.4776,8.5823,8.4776,8.534,179600.0
2008-11-13 09:40:00,10.6,10.61,10.51,10.51,136800.0,8.534,8.542,8.4615,8.4615,136800.0
2008-11-13 09:50:00,10.5,10.52,10.46,10.46,191600.0,8.4535,8.4696,8.4213,8.4213,191600.0
2008-11-13 10:00:00,10.46,10.54,10.46,10.49,146800.0,8.4213,8.4857,8.4213,8.4454,146800.0
2008-11-13 10:10:00,10.5,10.65,10.5,10.63,162800.0,8.4535,8.5743,8.4535,8.5581,162800.0
2008-11-13 10:20:00,10.62,10.7,10.62,10.65,284800.0,8.5501,8.6145,8.5501,8.5743,284800.0
2008-11-13 10:30:00,10.66,10.69,10.61,10.63,245600.0,8.5823,8.6065,8.542,8.5581,245600.0
2008-11-13 10:40:00,10.64,10.64,10.53,10.53,324800.0,8.5662,8.5662,8.4776,8.4776,324800.0
2008-11-13 10:50:00,10.53,10.59,10.53,10.58,398400.0,8.4776,8.5259,8.4776,8.5179,398400.0
2008-11-13 11:00:00,10.58,10.6,10.49,10.49,426400.0,8.5179,8.534,8.4454,8.4454,426400.0
2008-11-13 11:10:00,10.49,10.55,10.48,10.49,298800.0,8.4454,8.4937,8.4374,8.4454,298800.0
2008-11-13 11:20:00,10.49,10.58,10.48,10.58,711600.0,8.4454,8.5179,8.4374,8.5179,711600.0
2008-11-13 11:30:00,10.58,10.6,10.52,10.53,1313600.0,8.5179,8.534,8.4696,8.4776,1313600.0
2008-11-13 11:40:00,10.53,10.57,10.51,10.55,753600.0,8.4776,8.5098,8.4615,8.4937,753600.0
2008-11-13 11:50:00,10.55,10.58,10.51,10.52,226000.0,8.4937,8.5179,8.4615,8.4696,226000.0
2008-11-13 12:00:00,10.52,10.54,10.49,10.52,334000.0,8.4696,8.4857,8.4454,8.4696,334000.0
2008-11-13 12:10:00,10.51,10.52,10.44,10.44,222000.0,8.4615,8.4696,8.4052,8.4052,222000.0
2008-11-13 12:20:00,10.44,10.45,10.41,10.43,383200.0,8.4052,8.4132,8.381,8.3971,383200.0
2008-11-13 12:30:00,10.43,10.46,10.41,10.45,323600.0,8.3971,8.4213,8.381,8.4132,323600.0
2008-11-13 12:40:00,10.45,10.46,10.35,10.35,372400.0,8.4132,8.4213,8.3327,8.3327,372400.0
2008-11-13 12:50:00,10.35,10.35,10.13,10.13,926000.0,8.3327,8.3327,8.1556,8.1556,926000.0
2008-11-13 13:00:00,10.14,10.24,10.13,10.24,538800.0,8.1637,8.2442,8.1556,8.2442,538800.0
2008-11-13 13:10:00,10.24,10.36,10.22,10.33,457600.0,8.2442,8.3408,8.2281,8.3166,457600.0
2008-11-13 13:20:00,10.32,10.36,10.26,10.36,609600.0,8.3086,8.3408,8.2603,8.3408,609600.0
2008-11-13 13:30:00,10.36,10.49,10.35,10.47,570800.0,8.3408,8.4454,8.3327,8.4293,570800.0
2008-11-13 13:40:00,10.47,10.59,10.44,10.47,521200.0,8.4293,8.5259,8.4052,8.4293,521200.0
2008-11-13 13:50:00,10.47,10.66,10.46,10.51,1117200.0,8.4293,8.5823,8.4213,8.4615,1117200.0
2008-11-13 14:00:00,10.51,10.56,10.47,10.55,709200.0,8.4615,8.5018,8.4293,8.4937,709200.0
2008-11-13 14:10:00,10.53,10.63,10.53,10.54,519600.0,8.4776,8.5581,8.4776,8.4857,519600.0
2008-11-13 14:20:00,10.54,10.79,10.54,10.75,442800.0,8.4857,8.687,8.4857,8.6548,442800.0
2008-11-13 14:30:00,10.75,10.86,10.69,10.84,625600.0,8.6548,8.7433,8.6065,8.7272,625600.0
2008-11-13 14:40:00,10.85,10.92,10.8,10.88,574000.0,8.7353,8.7916,8.695,8.7594,574000.0
2008-11-13 14:50:00,10.88,10.93,10.83,10.83,450000.0,8.7594,8.7997,8.7192,8.7192,450000.0
2008-11-13 15:00:00,10.83,10.86,10.67,10.69,300800.0,8.7192,8.7433,8.5904,8.6065,300800.0
2008-11-13 15:10:00,10.69,10.85,10.69,10.82,723200.0,8.6065,8.7353,8.6065,8.7111,723200.0
2008-11-13 15:20:00,10.82,11.0,10.8,11.0,1152800.0,8.7111,8.856,8.695,8.856,1152800.0
2008-11-13 15:30:00,11.01,11.09,10.98,11.05,573600.0,8.8641,8.9285,8.8399,8.8963,573600.0
2008-11-13 15:40:00,11.06,11.15,11.05,11.1,618000.0,8.9043,8.9768,8.8963,8.9365,618000.0
2008-11-13 15:50:00,11.1,11.31,11.1,11.31,801200.0,8.9365,9.1056,8.9365,9.1056,801200.0
2008-11-13 16:00:00,11.35,11.35,11.35,11.35,69600.0,9.1378,9.1378,9.1378,9.1378,69600.0
2008-11-13 16:10:00,11.35,11.35,11.35,11.35,0.0,9.1378,9.1378,9.1378,9.1378,0.0
2008-11-14 09:30:00,11.02,11.08,10.98,11.05,196400.0,8.8721,8.9204,8.8399,8.8963,196400.0
2008-11-14 09:40:00,11.05,11.14,11.04,11.1,196800.0,8.8963,8.9687,8.8882,8.9365,196800.0
2008-11-14 09:50:00,11.11,11.2,11.11,11.15,226400.0,8.9446,9.0171,8.9446,8.9768,226400.0
2008-11-14 10:00:00,11.15,11.19,11.03,11.04,211200.0,8.9768,9.009,8.8802,8.8882,211200.0
2008-11-14 10:10:00,11.04,11.06,10.98,10.98,183200.0,8.8882,8.9043,8.8399,8.8399,183200.0
2008-11-14 10:20:00,10.97,11.02,10.97,11.02,208400.0,8.8319,8.8721,8.8319,8.8721,208400.0
2008-11-14 10:30:00,11.02,11.02,10.91,10.91,306800.0,8.8721,8.8721,8.7836,8.7836,306800.0
2008-11-14 10:40:00,10.92,10.95,10.87,10.94,309600.0,8.7916,8.8158,8.7514,8.8077,309600.0
2008-11-14 10:50:00,10.95,10.96,10.91,10.92,245200.0,8.8158,8.8238,8.7836,8.7916,245200.0
2008-11-14 11:00:00,10.92,10.93,10.86,10.91,186000.0,8.7916,8.7997,8.7433,8.7836,186000.0
2008-11-14 11:10:00,10.9,10.96,10.87,10.96,167600.0,8.7755,8.8238,8.7514,8.8238,167600.0
2008-11-14 11:20:00,10.95,10.96,10.9,10.9,162000.0,8.8158,8.8238,8.7755,8.7755,162000.0
2008-11-14 11:30:00,10.9,10.9,10.86,10.88,143600.0,8.7755,8.7755,8.7433,8.7594,143600.0
2008-11-14 11:40:00,10.88,10.9,10.84,10.9,182800.0,8.7594,8.7755,8.7272,8.7755,182800.0
2008-11-14 11:50:00,10.92,10.93,10.87,10.87,357600.0,8.7916,8.7997,8.7514,8.7514,357600.0
2008-11-14 12:00:00,10.87,10.88,10.79,10.83,384400.0,8.7514,8.7594,8.687,8.7192,384400.0
2008-11-14 12:10:00,10.83,10.84,10.78,10.79,291200.0,8.7192,8.7272,8.6789,8.687,291200.0
2008-11-14 12:20:00,10.79,10.87,10.79,10.87,233600.0,8.687,8.7514,8.687,8.7514,233600.0
2008-11-14 12:30:00,10.86,10.92,10.82,10.92,178400.0,8.7433,8.7916,8.7111,8.7916,178400.0
2008-11-14 12:40:00,10.93,10.95,10.9,10.9,272800.0,8.7997,8.8158,8.7755,8.7755,272800.0
2008-11-14 12:50:00,10.9,10.96,10.9,10.93,700400.0,8.7755,8.8238,8.7755,8.7997,700400.0
2008-11-14 13:00:00,10.93,10.93,10.86,10.88,268400.0,8.7997,8.7997,8.7433,8.7594,268400.0
2008-11-14 13:10:00,10.88,10.88,10.81,10.87,192400.0,8.7594,8.7594,8.7031,8.7514,192400.0
2008-11-14 13:20:00,10.86,10.95,10.84,10.95,261200.0,8.7433,8.8158,8.7272,8.8158,261200.0
2008-11-14 13:30:00,10.95,10.99,10.93,10.96,234000.0,8.8158,8.848,8.7997,8.8238,234000.0
2008-11-14 13:40:00,10.96,11.0,10.9,10.95,374400.0,8.8238,8.856,8.7755,8.8158,374400.0
2008-11-14 13:50:00,10.95,11.03,10.95,10.97,308000.0,8.8158,8.8802,8.8158,8.8319,308000.0
2008-11-14 14:00:00,10.97,11.07,10.95,11.04,364800.0,8.8319,8.9124,8.8158,8.8882,364800.0
2008-11-14 14:10:00,11.04,11.15,11.01,11.15,290000.0,8.8882,8.9768,8.8641,8.9768,290000.0
2008-11-14 14:20:00,11.16,11.2,11.09,11.1,425600.0,8.9848,9.0171,8.9285,8.9365,425600.0
2008-11-14 14:30:00,11.11,11.15,11.05,11.11,253200.0,8.9446,8.9768,8.8963,8.9446,253200.0
2008-11-14 14:40:00,11.12,11.24,11.12,11.17,380800.0,8.9526,9.0493,8.9526,8.9929,380800.0
2008-11-14 14:50:00,11.17,11.31,11.15,11.31,502800.0,8.9929,9.1056,8.9768,9.1056,502800.0
2008-11-14 15:00:00,11.31,11.35,11.2,11.31,883600.0,9.1056,9.1378,9.0171,9.1056,883600.0
2008-11-14 15:10:00,11.3,11.34,11.18,11.18,430400.0,9.0976,9.1298,9.001,9.001,430400.0
2008-11-14 15:20:00,11.18,11.25,11.13,11.17,441200.0,9.001,9.0573,8.9607,8.9929,441200.0
2008-11-14 15:30:00,11.17,11.19,11.01,11.07,599200.0,8.9929,9.009,8.8641,8.9124,599200.0
2008-11-14 15:40:00,11.07,11.07,10.95,11.02,447600.0,8.9124,8.9124,8.8158,8.8721,447600.0
2008-11-14 15:50:00,11.03,11.05,10.77,10.8,498800.0,8.8802,8.8963,8.6709,8.695,498800.0
2008-11-14 16:00:00,10.8,10.8,10.8,10.8,0.0,8.695,8.695,8.695,8.695,0.0
2008-11-14 16:10:00,10.8,10.8,10.8,10.8,0.0,8.695,8.695,8.695,8.695,0.0
2008-11-17 09:30:00,10.63,10.71,10.62,10.69,126400.0,8.5581,8.6226,8.5501,8.6065,126400.0
2008-11-17 09:40:00,10.64,10.69,10.62,10.69,354400.0,8.5662,8.6065,8.5501,8.6065,354400.0
2008-11-17 09:50:00,10.69,10.76,10.67,10.74,180000.0,8.6065,8.6628,8.5904,8.6467,180000.0
2008-11-17 10:00:00,10.74,10.74,10.67,10.72,183600.0,8.6467,8.6467,8.5904,8.6306,183600.0
2008-11-17 10:10:00,10.71,10.72,10.58,10.58,99200.0,8.6226,8.6306,8.5179,8.5179,99200.0
2008-11-17 10:20:00,10.58,10.61,10.56,10.61,106800.0,8.5179,8.542,8.5018,8.542,106800.0
2008-11-17 10:30:00,10.6,10.66,10.58,10.63,98400.0,8.534,8.5823,8.5179,8.5581,98400.0
2008-11-17 10:40:00,10.62,10.65,10.61,10.64,112400.0,8.5501,8.5743,8.542,8.5662,112400.0
2008-11-17 10:50:00,10.63,10.65,10.58,10.59,81200.0,8.5581,8.5743,8.5179,8.5259,81200.0
2008-11-17 11:00:00,10.59,10.7,10.59,10.69,56400.0,8.5259,8.6145,8.5259,8.6065,56400.0
2008-11-17 11:10:00,10.69,10.72,10.68,10.68,74400.0,8.6065,8.6306,8.5984,8.5984,74400.0
2008-11-17 11:20:00,10.67,10.7,10.65,10.65,100400.0,8.5904,8.6145,8.5743,8.5743,100400.0
2008-11-17 11:30:00,10.65,10.71,10.65,10.69,128400.0,8.5743,8.6226,8.5743,8.6065,128400.0
2008-11-17 11:40:00,10.7,10.74,10.63,10.74,1248400.0,8.6145,8.6467,8.5581,8.6467,1248400.0
2008-11-17 11:50:00,10.74,10.85,10.73,10.82,312400.0,8.6467,8.7353,8.6387,8.7111,312400.0
2008-11-17 12:00:00,10.82,10.86,10.79,10.86,419600.0,8.7111,8.7433,8.687,8.7433,419600.0
2008-11-17 12:10:00,10.85,10.86,10.81,10.85,96000.0,8.7353,8.7433,8.7031,8.7353,96000.0
2008-11-17 12:20:00,10.85,10.9,10.84,10.88,210400.0,8.7353,8.7755,8.7272,8.7594,210400.0
2008-11-17 12:30:00,10.89,10.92,10.81,10.83,186400.0,8.7675,8.7916,8.7031,8.7192,186400.0
2008-11-17 12:40:00,10.83,10.95,10.83,10.94,172800.0,8.7192,8.8158,8.7192,8.8077,172800.0
2008-11-17 12:50:00,10.93,10.94,10.86,10.88,189600.0,8.7997,8.8077,8.7433,8.7594,189600.0
2008-11-17 13:00:00,10.86,10.87,10.8,10.83,134400.0,8.7433,8.7514,8.695,8.7192,134400.0
2008-11-17 13:10:00,10.83,10.84,10.78,10.8,148000.0,8.7192,8.7272,8.6789,8.695,148000.0
2008-11-17 13:20:00,10.8,10.83,10.78,10.82,148800.0,8.695,8.7192,8.6789,8.7111,148800.0
2008-11-17 13:30:00,10.82,10.84,10.74,10.77,188800.0,8.7111,8.7272,8.6467,8.6709,188800.0
2008-11-17 13:40:00,10.77,10.77,10.72,10.75,75200.0,8.6709,8.6709,8.6306,8.6548,75200.0
2008-11-17 13:50:00,10.75,10.83,10.74,10.81,276000.0,8.6548,8.7192,8.6467,8.7031,276000.0
2008-11-17 14:00:00,10.81,10.81,10.74,10.81,207600.0,8.7031,8.7031,8.6467,8.7031,207600.0
2008-11-17 14:10:00,10.81,10.86,10.79,10.81,226400.0,8.7031,8.7433,8.687,8.7031,226400.0
2008-11-17 14:20:00,10.81,10.85,10.73,10.74,282400.0,8.7031,8.7353,8.6387,8.6467,282400.0
2008-11-17 14:30:00,10.74,10.82,10.71,10.82,369200.0,8.6467,8.7111,8.6226,8.7111,369200.0
2008-11-17 14:40:00,10.8,10.85,10.78,10.78,406400.0,8.695,8.7353,8.6789,8.6789,406400.0
2008-11-17 14:50:00,10.77,10.81,10.74,10.74,78000.0,8.6709,8.7031,8.6467,8.6467,78000.0
2008-11-17 15:00:00,10.74,10.81,10.72,10.78,209200.0,8.6467,8.7031,8.6306,8.6789,209200.0
2008-11-17 15:10:00,10.79,10.85,10.72,10.82,189200.0,8.687,8.7353,8.6306,8.7111,189200.0
2008-11-17 15:20:00,10.82,10.84,10.74,10.78,247600.0,8.7111,8.7272,8.6467,8.6789,247600.0
2008-11-17 15:30:00,10.8,10.81,10.66,10.69,295200.0,8.695,8.7031,8.5823,8.6065,295200.0
2008-11-17 15:40:00,10.7,10.75,10.68,10.69,378800.0,8.6145,8.6548,8.5984,8.6065,378800.0
2008-11-17 15:50:00,10.68,10.71,10.56,10.57,882000.0,8.5984,8.6226,8.5018,8.5098,882000.0
2008-11-17 16:00:00,10.57,10.57,10.57,10.57,0.0,8.5098,8.5098,8.5098,8.5098,0.0
2008-11-17 16:10:00,10.57,10.57,10.57,10.57,0.0,8.5098,8.5098,8.5098,8.5098,0.0
2008-11-18 09:30:00,10.53,10.65,10.51,10.61,303600.0,8.4776,8.5743,8.4615,8.542,303600.0
2008-11-18 09:40:00,10.62,10.68,10.61,10.68,350000.0,8.5501,8.5984,8.542,8.5984,350000.0
2008-11-18 09:50:00,10.68,10.68,10.57,10.62,239600.0,8.5984,8.5984,8.5098,8.5501,239600.0
2008-11-18 10:00:00,10.6,10.61,10.53,10.56,343600.0,8.534,8.542,8.4776,8.5018,343600.0
2008-11-18 10:10:00,10.55,10.67,10.55,10.67,561200.0,8.4937,8.5904,8.4937,8.5904,561200.0
2008-11-18 10:20:00,10.67,10.75,10.65,10.74,822800.0,8.5904,8.6548,8.5743,8.6467,822800.0
2008-11-18 10:30:00,10.75,10.75,10.68,10.71,235200.0,8.6548,8.6548,8.5984,8.6226,235200.0
2008-11-18 10:40:00,10.71,10.74,10.67,10.69,686000.0,8.6226,8.6467,8.5904,8.6065,686000.0
2008-11-18 10:50:00,10.69,10.71,10.66,10.68,634400.0,8.6065,8.6226,8.5823,8.5984,634400.0
2008-11-18 11:00:00,10.69,10.69,10.61,10.63,474800.0,8.6065,8.6065,8.542,8.5581,474800.0
2008-11-18 11:10:00,10.63,10.67,10.62,10.65,418800.0,8.5581,8.5904,8.5501,8.5743,418800.0
2008-11-18 11:20:00,10.65,10.67,10.62,10.66,834800.0,8.5743,8.5904,8.5501,8.5823,834800.0
2008-11-18 11:30:00,10.66,10.76,10.66,10.73,490000.0,8.5823,8.6628,8.5823,8.6387,490000.0
2008-11-18 11:40:00,10.73,10.76,10.71,10.72,841200.0,8.6387,8.6628,8.6226,8.6306,841200.0
2008-11-18 11:50:00,10.72,10.8,10.72,10.79,709600.0,8.6306,8.695,8.6306,8.687,709600.0
2008-11-18 12:00:00,10.79,10.79,10.72,10.72,1242800.0,8.687,8.687,8.6306,8.6306,1242800.0
2008-11-18 12:10:00,10.72,10.76,10.71,10.72,667200.0,8.6306,8.6628,8.6226,8.6306,667200.0
2008-11-18 12:20:00,10.72,10.72,10.67,10.68,1663200.0,8.6306,8.6306,8.5904,8.5984,1663200.0
2008-11-18 12:30:00,10.68,10.68,10.64,10.65,832400.0,8.5984,8.5984,8.5662,8.5743,832400.0
2008-11-18 12:40:00,10.65,10.66,10.59,10.61,489600.0,8.5743,8.5823,8.5259,8.542,489600.0
2008-11-18 12:50:00,10.61,10.62,10.57,10.61,715600.0,8.542,8.5501,8.5098,8.542,715600.0
2008-11-18 13:00:00,10.61,10.61,10.54,10.55,1569200.0,8.542,8.542,8.4857,8.4937,1569200.0
2008-11-18 13:10:00,10.55,10.57,10.48,10.5,1488400.0,8.4937,8.5098,8.4374,8.4535,1488400.0
2008-11-18 13:20:00,10.5,10.55,10.5,10.53,339600.0,8.4535,8.4937,8.4535,8.4776,339600.0
2008-11-18 13:30:00,10.54,10.54,10.43,10.45,1214400.0,8.4857,8.4857,8.3971,8.4132,1214400.0
2008-11-18 13:40:00,10.45,10.49,10.38,10.4,1834000.0,8.4132,8.4454,8.3569,8.373,1834000.0
2008-11-18 13:50:00,10.4,10.51,10.4,10.51,830000.0,8.373,8.4615,8.373,8.4615,830000.0
2008-11-18 14:00:00,10.51,10.51,10.39,10.42,1121200.0,8.4615,8.4615,8.3649,8.3891,1121200.0
2008-11-18 14:10:00,10.42,10.49,10.4,10.47,1162000.0,8.3891,8.4454,8.373,8.4293,1162000.0
2008-11-18 14:20:00,10.47,10.53,10.46,10.49,1399600.0,8.4293,8.4776,8.4213,8.4454,1399600.0
2008-11-18 14:30:00,10.49,10.49,10.42,10.45,442400.0,8.4454,8.4454,8.3891,8.4132,442400.0
2008-11-18 14:40:00,10.45,10.47,10.33,10.34,335200.0,8.4132,8.4293,8.3166,8.3247,335200.0
2008-11-18 14:50:00,10.34,10.4,10.33,10.37,322800.0,8.3247,8.373,8.3166,8.3488,322800.0
2008-11-18 15:00:00,10.37,10.5,10.36,10.49,407600.0,8.3488,8.4535,8.3408,8.4454,407600.0
2008-11-18 15:10:00,10.49,10.55,10.45,10.51,462800.0,8.4454,8.4937,8.4132,8.4615,462800.0
2008-11-18 15:20:00,10.51,10.6,10.47,10.53,486800.0,8.4615,8.534,8.4293,8.4776,486800.0
2008-11-18 15:30:00,10.52,10.58,10.43,10.54,873600.0,8.4696,8.5179,8.3971,8.4857,873600.0
2008-11-18 15:40:00,10.55,10.66,10.55,10.65,1239600.0,8.4937,8.5823,8.4937,8.5743,1239600.0
2008-11-18 15:50:00,10.65,10.74,10.64,10.73,1001200.0,8.5743,8.6467,8.5662,8.6387,1001200.0
2008-11-18 16:00:00,10.73,10.73,10.73,10.73,0.0,8.6387,8.6387,8.6387,8.6387,0.0
2008-11-18 16:10:00,10.73,10.73,10.73,10.73,0.0,8.6387,8.6387,8.6387,8.6387,0.0
2008-11-19 09:30:00,10.68,10.8,10.68,10.79,84800.0,8.5984,8.695,8.5984,8.687,84800.0
2008-11-19 09:40:00,10.79,10.81,10.7,10.74,310800.0,8.687,8.7031,8.6145,8.6467,310800.0
2008-11-19 09:50:00,10.73,10.75,10.66,10.71,172000.0,8.6387,8.6548,8.5823,8.6226,172000.0
2008-11-19 10:00:00,10.7,10.81,10.69,10.8,222000.0,8.6145,8.7031,8.6065,8.695,222000.0
2008-11-19 10:10:00,10.79,10.84,10.77,10.77,264400.0,8.687,8.7272,8.6709,8.6709,264400.0
2008-11-19 10:20:00,10.78,10.79,10.72,10.77,294000.0,8.6789,8.687,8.6306,8.6709,294000.0
2008-11-19 10:30:00,10.76,10.77,10.69,10.71,220800.0,8.6628,8.6709,8.6065,8.6226,220800.0
2008-11-19 10:40:00,10.7,10.72,10.6,10.61,157200.0,8.6145,8.6306,8.534,8.542,157200.0
2008-11-19 10:50:00,10.63,10.65,10.56,10.56,126800.0,8.5581,8.5743,8.5018,8.5018,126800.0
2008-11-19 11:00:00,10.56,10.6,10.56,10.6,129600.0,8.5018,8.534,8.5018,8.534,129600.0
2008-11-19 11:10:00,10.6,10.61,10.54,10.6,98400.0,8.534,8.542,8.4857,8.534,98400.0
2008-11-19 11:20:00,10.6,10.6,10.49,10.49,130400.0,8.534,8.534,8.4454,8.4454,130400.0
2008-11-19 11:30:00,10.49,10.52,10.46,10.47,298000.0,8.4454,8.4696,8.4213,8.4293,298000.0
2008-11-19 11:40:00,10.48,10.49,10.43,10.46,145600.0,8.4374,8.4454,8.3971,8.4213,145600.0
2008-11-19 11:50:00,10.46,10.53,10.46,10.49,99600.0,8.4213,8.4776,8.4213,8.4454,99600.0
2008-11-19 12:00:00,10.49,10.51,10.47,10.5,124400.0,8.4454,8.4615,8.4293,8.4535,124400.0
2008-11-19 12:10:00,10.51,10.51,10.42,10.42,206400.0,8.4615,8.4615,8.3891,8.3891,206400.0
2008-11-19 12:20:00,10.42,10.45,10.4,10.43,151600.0,8.3891,8.4132,8.373,8.3971,151600.0
2008-11-19 12:30:00,10.43,10.49,10.41,10.49,181600.0,8.3971,8.4454,8.381,8.4454,181600.0
2008-11-19 12:40:00,10.5,10.51,10.48,10.49,104400.0,8.4535,8.4615,8.4374,8.4454,104400.0
2008-11-19 12:50:00,10.5,10.5,10.46,10.49,77600.0,8.4535,8.4535,8.4213,8.4454,77600.0
2008-11-19 13:00:00,10.5,10.56,10.49,10.52,138800.0,8.4535,8.5018,8.4454,8.4696,138800.0
2008-11-19 13:10:00,10.52,10.53,10.46,10.48,185200.0,8.4696,8.4776,8.4213,8.4374,185200.0
2008-11-19 13:20:00,10.49,10.49,10.42,10.42,138400.0,8.4454,8.4454,8.3891,8.3891,138400.0
2008-11-19 13:30:00,10.41,10.42,10.37,10.41,159600.0,8.381,8.3891,8.3488,8.381,159600.0
2008-11-19 13:40:00,10.41,10.47,10.4,10.45,155600.0,8.381,8.4293,8.373,8.4132,155600.0
2008-11-19 13:50:00,10.45,10.52,10.43,10.48,127200.0,8.4132,8.4696,8.3971,8.4374,127200.0
2008-11-19 14:00:00,10.48,10.48,10.38,10.43,336800.0,8.4374,8.4374,8.3569,8.3971,336800.0
2008-11-19 14:10:00,10.43,10.47,10.4,10.4,162800.0,8.3971,8.4293,8.373,8.373,162800.0
2008-11-19 14:20:00,10.4,10.43,10.36,10.39,271200.0,8.373,8.3971,8.3408,8.3649,271200.0
2008-11-19 14:30:00,10.39,10.42,10.33,10.35,354000.0,8.3649,8.3891,8.3166,8.3327,354000.0
2008-11-19 14:40:00,10.35,10.53,10.35,10.47,346400.0,8.3327,8.4776,8.3327,8.4293,346400.0
2008-11-19 14:50:00,10.48,10.53,10.44,10.49,232400.0,8.4374,8.4776,8.4052,8.4454,232400.0
2008-11-19 15:00:00,10.49,10.54,10.41,10.52,553600.0,8.4454,8.4857,8.381,8.4696,553600.0
2008-11-19 15:10:00,10.5,10.53,10.37,10.37,373600.0,8.4535,8.4776,8.3488,8.3488,373600.0
2008-11-19 15:20:00,10.37,10.4,10.33,10.38,418000.0,8.3488,8.373,8.3166,8.3569,418000.0
2008-11-19 15:30:00,10.38,10.42,10.3,10.3,671600.0,8.3569,8.3891,8.2925,8.2925,671600.0
2008-11-19 15:40:00,10.29,10.35,10.18,10.22,316400.0,8.2844,8.3327,8.1959,8.2281,316400.0
2008-11-19 15:50:00,10.22,10.24,10.16,10.17,504800.0,8.2281,8.2442,8.1798,8.1878,504800.0
2008-11-19 16:00:00,10.2,10.2,10.2,10.2,1600.0,8.212,8.212,8.212,8.212,1600.0
2008-11-19 16:10:00,10.2,10.2,10.2,10.2,0.0,8.212,8.212,8.212,8.212,0.0
2008-11-20 09:30:00,10.07,10.12,10.0,10.0,523600.0,8.1073,8.1476,8.0509,8.0509,523600.0
2008-11-20 09:40:00,10.0,10.0,9.93,9.98,234400.0,8.0509,8.0509,7.9946,8.0348,234400.0
2008-11-20 09:50:00,9.98,10.03,9.94,9.95,272800.0,8.0348,8.0751,8.0026,8.0107,272800.0
2008-11-20 10:00:00,9.95,9.99,9.88,9.89,345600.0,8.0107,8.0429,7.9543,7.9624,345600.0
2008-11-20 10:10:00,9.89,9.9,9.85,9.86,371600.0,7.9624,7.9704,7.9302,7.9382,371600.0
2008-11-20 10:20:00,9.87,9.99,9.87,9.99,255600.0,7.9463,8.0429,7.9463,8.0429,255600.0
2008-11-20 10:30:00,9.99,10.06,9.94,9.95,412800.0,8.0429,8.0992,8.0026,8.0107,412800.0
2008-11-20 10:40:00,9.94,10.16,9.93,10.1,676000.0,8.0026,8.1798,7.9946,8.1314,676000.0
2008-11-20 10:50:00,10.09,10.15,10.04,10.15,1006000.0,8.1234,8.1717,8.0831,8.1717,1006000.0
2008-11-20 11:00:00,10.15,10.24,10.13,10.14,992800.0,8.1717,8.2442,8.1556,8.1637,992800.0
2008-11-20 11:10:00,10.14,10.21,10.09,10.1,561200.0,8.1637,8.22,8.1234,8.1314,561200.0
2008-11-20 11:20:00,10.1,10.11,10.04,10.08,512400.0,8.1314,8.1395,8.0831,8.1153,512400.0
2008-11-20 11:30:00,10.09,10.11,10.03,10.08,263600.0,8.1234,8.1395,8.0751,8.1153,263600.0
2008-11-20 11:40:00,10.07,10.11,10.04,10.09,340000.0,8.1073,8.1395,8.0831,8.1234,340000.0
2008-11-20 11:50:00,10.06,10.08,10.03,10.03,308800.0,8.0992,8.1153,8.0751,8.0751,308800.0
2008-11-20 12:00:00,10.01,10.03,9.96,9.99,151600.0,8.059,8.0751,8.0187,8.0429,151600.0
2008-11-20 12:10:00,9.98,10.09,9.98,10.05,213200.0,8.0348,8.1234,8.0348,8.0912,213200.0
2008-11-20 12:20:00,10.07,10.22,10.06,10.22,337200.0,8.1073,8.2281,8.0992,8.2281,337200.0
2008-11-20 12:30:00,10.22,10.31,10.19,10.2,195600.0,8.2281,8.3005,8.2039,8.212,195600.0
2008-11-20 12:40:00,10.21,10.31,10.2,10.31,195600.0,8.22,8.3005,8.212,8.3005,195600.0
2008-11-20 12:50:00,10.31,10.35,10.2,10.21,260000.0,8.3005,8.3327,8.212,8.22,260000.0
2008-11-20 13:00:00,10.21,10.21,10.11,10.17,462400.0,8.22,8.22,8.1395,8.1878,462400.0
2008-11-20 13:10:00,10.17,10.23,10.11,10.13,514000.0,8.1878,8.2361,8.1395,8.1556,514000.0
2008-11-20 13:20:00,10.13,10.16,10.04,10.08,684000.0,8.1556,8.1798,8.0831,8.1153,684000.0
2008-11-20 13:30:00,10.07,10.14,10.01,10.05,538400.0,8.1073,8.1637,8.059,8.0912,538400.0
2008-11-20 13:40:00,10.04,10.14,10.04,10.11,241600.0,8.0831,8.1637,8.0831,8.1395,241600.0
2008-11-20 13:50:00,10.11,10.18,10.09,10.17,190000.0,8.1395,8.1959,8.1234,8.1878,190000.0
2008-11-20 14:00:00,10.17,10.19,10.03,10.05,558000.0,8.1878,8.2039,8.0751,8.0912,558000.0
2008-11-20 14:10:00,10.05,10.09,9.97,9.99,347200.0,8.0912,8.1234,8.0268,8.0429,347200.0
2008-11-20 14:20:00,9.99,10.03,9.94,9.94,272400.0,8.0429,8.0751,8.0026,8.0026,272400.0
2008-11-20 14:30:00,9.95,10.0,9.92,9.98,255200.0,8.0107,8.0509,7.9865,8.0348,255200.0
2008-11-20 14:40:00,9.99,10.02,9.9,9.93,248000.0,8.0429,8.067,7.9704,7.9946,248000.0
2008-11-20 14:50:00,9.93,9.96,9.86,9.91,189200.0,7.9946,8.0187,7.9382,7.9785,189200.0
2008-11-20 15:00:00,9.91,9.97,9.86,9.9,361200.0,7.9785,8.0268,7.9382,7.9704,361200.0
2008-11-20 15:10:00,9.9,9.93,9.79,9.81,360400.0,7.9704,7.9946,7.8819,7.898,360400.0
2008-11-20 15:20:00,9.81,9.84,9.76,9.79,465600.0,7.898,7.9221,7.8577,7.8819,465600.0
2008-11-20 15:30:00,9.79,9.83,9.63,9.63,978000.0,7.8819,7.9141,7.7531,7.7531,978000.0
2008-11-20 15:40:00,9.64,9.68,9.55,9.61,1142000.0,7.7611,7.7933,7.6886,7.737,1142000.0
2008-11-20 15:50:00,9.6,9.6,9.47,9.54,749600.0,7.7289,7.7289,7.6242,7.6806,749600.0
2008-11-20 16:00:00,9.53,9.53,9.53,9.53,7600.0,7.6725,7.6725,7.6725,7.6725,7600.0
2008-11-20 16:10:00,9.51,9.51,9.51,9.51,8000.0,7.6564,7.6564,7.6564,7.6564,8000.0
2008-11-21 09:30:00,9.76,9.76,9.66,9.66,211200.0,7.8577,7.8577,7.7772,7.7772,211200.0
2008-11-21 09:40:00,9.66,9.8,9.65,9.78,760800.0,7.7772,7.8899,7.7692,7.8738,760800.0
2008-11-21 09:50:00,9.78,9.79,9.61,9.66,784400.0,7.8738,7.8819,7.737,7.7772,784400.0
2008-11-21 10:00:00,9.66,9.72,9.6,9.71,1267600.0,7.7772,7.8255,7.7289,7.8175,1267600.0
2008-11-21 10:10:00,9.71,9.71,9.6,9.62,2066000.0,7.8175,7.8175,7.7289,7.745,2066000.0
2008-11-21 10:20:00,9.63,9.69,9.58,9.58,1155200.0,7.7531,7.8014,7.7128,7.7128,1155200.0
2008-11-21 10:30:00,9.59,9.65,9.58,9.64,676800.0,7.7209,7.7692,7.7128,7.7611,676800.0
2008-11-21 10:40:00,9.64,9.69,9.62,9.63,725600.0,7.7611,7.8014,7.745,7.7531,725600.0
2008-11-21 10:50:00,9.63,9.64,9.51,9.53,579200.0,7.7531,7.7611,7.6564,7.6725,579200.0
2008-11-21 11:00:00,9.53,9.56,9.44,9.49,620400.0,7.6725,7.6967,7.6001,7.6403,620400.0
2008-11-21 11:10:00,9.49,9.57,9.49,9.55,605600.0,7.6403,7.7047,7.6403,7.6886,605600.0
2008-11-21 11:20:00,9.56,9.63,9.53,9.6,665200.0,7.6967,7.7531,7.6725,7.7289,665200.0
2008-11-21 11:30:00,9.6,9.66,9.59,9.64,624400.0,7.7289,7.7772,7.7209,7.7611,624400.0
2008-11-21 11:40:00,9.65,9.72,9.65,9.66,316400.0,7.7692,7.8255,7.7692,7.7772,316400.0
2008-11-21 11:50:00,9.67,9.68,9.59,9.61,872800.0,7.7853,7.7933,7.7209,7.737,872800.0
2008-11-21 12:00:00,9.62,9.69,9.57,9.65,998400.0,7.745,7.8014,7.7047,7.7692,998400.0
2008-11-21 12:10:00,9.66,9.7,9.62,9.63,601600.0,7.7772,7.8094,7.745,7.7531,601600.0
2008-11-21 12:20:00,9.62,9.69,9.62,9.69,430000.0,7.745,7.8014,7.745,7.8014,430000.0
2008-11-21 12:30:00,9.7,9.78,9.67,9.76,298400.0,7.8094,7.8738,7.7853,7.8577,298400.0
2008-11-21 12:40:00,9.76,9.79,9.72,9.72,487600.0,7.8577,7.8819,7.8255,7.8255,487600.0
2008-11-21 12:50:00,9.71,9.75,9.69,9.7,368800.0,7.8175,7.8497,7.8014,7.8094,368800.0
2008-11-21 13:00:00,9.7,9.71,9.63,9.67,313600.0,7.8094,7.8175,7.7531,7.7853,313600.0
2008-11-21 13:10:00,9.67,9.71,9.66,9.68,329200.0,7.7853,7.8175,7.7772,7.7933,329200.0
2008-11-21 13:20:00,9.68,9.68,9.6,9.63,247600.0,7.7933,7.7933,7.7289,7.7531,247600.0
2008-11-21 13:30:00,9.63,9.65,9.59,9.62,331600.0,7.7531,7.7692,7.7209,7.745,331600.0
2008-11-21 13:40:00,9.62,9.69,9.61,9.63,212400.0,7.745,7.8014,7.737,7.7531,212400.0
2008-11-21 13:50:00,9.63,9.64,9.52,9.53,332800.0,7.7531,7.7611,7.6645,7.6725,332800.0
2008-11-21 14:00:00,9.53,9.67,9.51,9.62,512800.0,7.6725,7.7853,7.6564,7.745,512800.0
2008-11-21 14:10:00,9.62,9.65,9.58,9.62,375600.0,7.745,7.7692,7.7128,7.745,375600.0
2008-11-21 14:20:00,9.61,9.7,9.61,9.62,564400.0,7.737,7.8094,7.737,7.745,564400.0
2008-11-21 14:30:00,9.62,9.62,9.55,9.59,874800.0,7.745,7.745,7.6886,7.7209,874800.0
2008-11-21 14:40:00,9.59,9.66,9.49,9.63,758000.0,7.7209,7.7772,7.6403,7.7531,758000.0
2008-11-21 14:50:00,9.63,9.63,9.53,9.57,818800.0,7.7531,7.7531,7.6725,7.7047,818800.0
2008-11-21 15:00:00,9.56,9.77,9.56,9.72,923200.0,7.6967,7.8658,7.6967,7.8255,923200.0
2008-11-21 15:10:00,9.71,9.88,9.7,9.84,1394400.0,7.8175,7.9543,7.8094,7.9221,1394400.0
2008-11-21 15:20:00,9.85,9.92,9.77,9.91,908800.0,7.9302,7.9865,7.8658,7.9785,908800.0
2008-11-21 15:30:00,9.89,10.12,9.86,10.06,1137200.0,7.9624,8.1476,7.9382,8.0992,1137200.0
2008-11-21 15:40:00,10.06,10.08,9.88,10.06,999600.0,8.0992,8.1153,7.9543,8.0992,999600.0
2008-11-21 15:50:00,10.06,10.2,10.0,10.17,1792000.0,8.0992,8.212,8.0509,8.1878,1792000.0
2008-11-21 16:00:00,10.17,10.17,10.17,10.17,0.0,8.1878,8.1878,8.1878,8.1878,0.0
2008-11-21 16:10:00,10.17,10.17,10.17,10.17,0.0,8.1878,8.1878,8.1878,8.1878,0.0
2008-11-24 09:30:00,10.37,10.38,10.31,10.32,776000.0,8.3488,8.3569,8.3005,8.3086,776000.0
2008-11-24 09:40:00,10.32,10.33,10.24,10.28,166000.0,8.3086,8.3166,8.2442,8.2764,166000.0
2008-11-24 09:50:00,10.27,10.34,10.25,10.34,457200.0,8.2683,8.3247,8.2522,8.3247,457200.0
2008-11-24 10:00:00,10.34,10.43,10.34,10.43,658000.0,8.3247,8.3971,8.3247,8.3971,658000.0
2008-11-24 10:10:00,10.42,10.47,10.42,10.45,630000.0,8.3891,8.4293,8.3891,8.4132,630000.0
2008-11-24 10:20:00,10.45,10.52,10.43,10.52,651600.0,8.4132,8.4696,8.3971,8.4696,651600.0
2008-11-24 10:30:00,10.52,10.58,10.5,10.52,405200.0,8.4696,8.5179,8.4535,8.4696,405200.0
2008-11-24 10:40:00,10.51,10.57,10.49,10.49,644800.0,8.4615,8.5098,8.4454,8.4454,644800.0
2008-11-24 10:50:00,10.49,10.56,10.48,10.56,636800.0,8.4454,8.5018,8.4374,8.5018,636800.0
2008-11-24 11:00:00,10.55,10.58,10.5,10.51,628000.0,8.4937,8.5179,8.4535,8.4615,628000.0
2008-11-24 11:10:00,10.51,10.55,10.49,10.51,430800.0,8.4615,8.4937,8.4454,8.4615,430800.0
2008-11-24 11:20:00,10.49,10.59,10.48,10.56,1562400.0,8.4454,8.5259,8.4374,8.5018,1562400.0
2008-11-24 11:30:00,10.56,10.6,10.53,10.56,860400.0,8.5018,8.534,8.4776,8.5018,860400.0
2008-11-24 11:40:00,10.56,10.61,10.54,10.6,492400.0,8.5018,8.542,8.4857,8.534,492400.0
2008-11-24 11:50:00,10.6,10.64,10.59,10.61,358000.0,8.534,8.5662,8.5259,8.542,358000.0
2008-11-24 12:00:00,10.6,10.63,10.57,10.59,609600.0,8.534,8.5581,8.5098,8.5259,609600.0
2008-11-24 12:10:00,10.59,10.59,10.51,10.53,869200.0,8.5259,8.5259,8.4615,8.4776,869200.0
2008-11-24 12:20:00,10.53,10.53,10.44,10.45,680400.0,8.4776,8.4776,8.4052,8.4132,680400.0
2008-11-24 12:30:00,10.45,10.53,10.45,10.47,629600.0,8.4132,8.4776,8.4132,8.4293,629600.0
2008-11-24 12:40:00,10.47,10.52,10.45,10.51,468400.0,8.4293,8.4696,8.4132,8.4615,468400.0
2008-11-24 12:50:00,10.51,10.58,10.5,10.56,359600.0,8.4615,8.5179,8.4535,8.5018,359600.0
2008-11-24 13:00:00,10.56,10.6,10.56,10.56,336000.0,8.5018,8.534,8.5018,8.5018,336000.0
2008-11-24 13:10:00,10.56,10.56,10.52,10.55,346400.0,8.5018,8.5018,8.4696,8.4937,346400.0
2008-11-24 13:20:00,10.55,10.6,10.54,10.59,420000.0,8.4937,8.534,8.4857,8.5259,420000.0
2008-11-24 13:30:00,10.59,10.6,10.56,10.58,484400.0,8.5259,8.534,8.5018,8.5179,484400.0
2008-11-24 13:40:00,10.58,10.59,10.54,10.56,339200.0,8.5179,8.5259,8.4857,8.5018,339200.0
2008-11-24 13:50:00,10.55,10.65,10.55,10.65,370400.0,8.4937,8.5743,8.4937,8.5743,370400.0
2008-11-24 14:00:00,10.65,10.65,10.51,10.53,417200.0,8.5743,8.5743,8.4615,8.4776,417200.0
2008-11-24 14:10:00,10.54,10.55,10.5,10.54,954800.0,8.4857,8.4937,8.4535,8.4857,954800.0
2008-11-24 14:20:00,10.55,10.64,10.55,10.62,1026400.0,8.4937,8.5662,8.4937,8.5501,1026400.0
2008-11-24 14:30:00,10.63,10.68,10.61,10.65,454400.0,8.5581,8.5984,8.542,8.5743,454400.0
2008-11-24 14:40:00,10.66,10.67,10.57,10.57,495600.0,8.5823,8.5904,8.5098,8.5098,495600.0
2008-11-24 14:50:00,10.58,10.64,10.57,10.63,280400.0,8.5179,8.5662,8.5098,8.5581,280400.0
2008-11-24 15:00:00,10.63,10.72,10.6,10.72,376800.0,8.5581,8.6306,8.534,8.6306,376800.0
2008-11-24 15:10:00,10.72,10.74,10.69,10.7,326800.0,8.6306,8.6467,8.6065,8.6145,326800.0
2008-11-24 15:20:00,10.7,10.8,10.7,10.8,502800.0,8.6145,8.695,8.6145,8.695,502800.0
2008-11-24 15:30:00,10.79,10.82,10.76,10.8,443200.0,8.687,8.7111,8.6628,8.695,443200.0
2008-11-24 15:40:00,10.8,10.9,10.79,10.79,340000.0,8.695,8.7755,8.687,8.687,340000.0
2008-11-24 15:50:00,10.79,10.81,10.59,10.67,1042400.0,8.687,8.7031,8.5259,8.5904,1042400.0
2008-11-24 16:00:00,10.68,10.68,10.68,10.68,400.0,8.5984,8.5984,8.5984,8.5984,400.0
2008-11-24 16:10:00,10.68,10.68,10.68,10.68,0.0,8.5984,8.5984,8.5984,8.5984,0.0
2008-11-25 09:30:00,10.9,10.93,10.81,10.81,590400.0,8.7755,8.7997,8.7031,8.7031,590400.0
2008-11-25 09:40:00,10.81,10.86,10.77,10.81,542000.0,8.7031,8.7433,8.6709,8.7031,542000.0
2008-11-25 09:50:00,10.81,10.85,10.73,10.77,2406000.0,8.7031,8.7353,8.6387,8.6709,2406000.0
2008-11-25 10:00:00,10.77,10.87,10.77,10.87,1146000.0,8.6709,8.7514,8.6709,8.7514,1146000.0
2008-11-25 10:10:00,10.88,10.88,10.76,10.79,693600.0,8.7594,8.7594,8.6628,8.687,693600.0
2008-11-25 10:20:00,10.79,10.81,10.73,10.8,807600.0,8.687,8.7031,8.6387,8.695,807600.0
2008-11-25 10:30:00,10.8,10.81,10.71,10.71,735200.0,8.695,8.7031,8.6226,8.6226,735200.0
2008-11-25 10:40:00,10.71,10.72,10.63,10.63,567600.0,8.6226,8.6306,8.5581,8.5581,567600.0
2008-11-25 10:50:00,10.63,10.67,10.62,10.65,517200.0,8.5581,8.5904,8.5501,8.5743,517200.0
2008-11-25 11:00:00,10.65,10.67,10.54,10.56,619600.0,8.5743,8.5904,8.4857,8.5018,619600.0
2008-11-25 11:10:00,10.56,10.64,10.56,10.63,375600.0,8.5018,8.5662,8.5018,8.5581,375600.0
2008-11-25 11:20:00,10.64,10.69,10.62,10.68,323200.0,8.5662,8.6065,8.5501,8.5984,323200.0
2008-11-25 11:30:00,10.67,10.69,10.65,10.65,194800.0,8.5904,8.6065,8.5743,8.5743,194800.0
2008-11-25 11:40:00,10.65,10.74,10.65,10.72,370000.0,8.5743,8.6467,8.5743,8.6306,370000.0
2008-11-25 11:50:00,10.72,10.75,10.7,10.7,624400.0,8.6306,8.6548,8.6145,8.6145,624400.0
2008-11-25 12:00:00,10.71,10.71,10.65,10.68,361600.0,8.6226,8.6226,8.5743,8.5984,361600.0
2008-11-25 12:10:00,10.68,10.68,10.61,10.64,403600.0,8.5984,8.5984,8.542,8.5662,403600.0
2008-11-25 12:20:00,10.64,10.65,10.58,10.61,422800.0,8.5662,8.5743,8.5179,8.542,422800.0
2008-11-25 12:30:00,10.62,10.65,10.59,10.63,299600.0,8.5501,8.5743,8.5259,8.5581,299600.0
2008-11-25 12:40:00,10.62,10.64,10.55,10.56,284400.0,8.5501,8.5662,8.4937,8.5018,284400.0
2008-11-25 12:50:00,10.55,10.57,10.49,10.54,224800.0,8.4937,8.5098,8.4454,8.4857,224800.0
2008-11-25 13:00:00,10.54,10.58,10.51,10.58,233600.0,8.4857,8.5179,8.4615,8.5179,233600.0
2008-11-25 13:10:00,10.59,10.6,10.53,10.58,163200.0,8.5259,8.534,8.4776,8.5179,163200.0
2008-11-25 13:20:00,10.58,10.64,10.57,10.63,184800.0,8.5179,8.5662,8.5098,8.5581,184800.0
2008-11-25 13:30:00,10.63,10.68,10.63,10.66,116000.0,8.5581,8.5984,8.5581,8.5823,116000.0
2008-11-25 13:40:00,10.67,10.67,10.62,10.66,154000.0,8.5904,8.5904,8.5501,8.5823,154000.0
2008-11-25 13:50:00,10.66,10.67,10.61,10.61,150000.0,8.5823,8.5904,8.542,8.542,150000.0
2008-11-25 14:00:00,10.61,10.63,10.56,10.56,157600.0,8.542,8.5581,8.5018,8.5018,157600.0
2008-11-25 14:10:00,10.57,10.57,10.47,10.54,174800.0,8.5098,8.5098,8.4293,8.4857,174800.0
2008-11-25 14:20:00,10.54,10.57,10.53,10.53,278400.0,8.4857,8.5098,8.4776,8.4776,278400.0
2008-11-25 14:30:00,10.53,10.61,10.51,10.59,258800.0,8.4776,8.542,8.4615,8.5259,258800.0
2008-11-25 14:40:00,10.59,10.6,10.57,10.59,242400.0,8.5259,8.534,8.5098,8.5259,242400.0
2008-11-25 14:50:00,10.59,10.72,10.56,10.71,362400.0,8.5259,8.6306,8.5018,8.6226,362400.0
2008-11-25 15:00:00,10.7,10.8,10.7,10.72,810000.0,8.6145,8.695,8.6145,8.6306,810000.0
2008-11-25 15:10:00,10.72,10.77,10.69,10.73,550400.0,8.6306,8.6709,8.6065,8.6387,550400.0
2008-11-25 15:20:00,10.73,10.73,10.65,10.71,621200.0,8.6387,8.6387,8.5743,8.6226,621200.0
2008-11-25 15:30:00,10.71,10.76,10.67,10.7,705200.0,8.6226,8.6628,8.5904,8.6145,705200.0
2008-11-25 15:40:00,10.71,10.81,10.69,10.77,1078800.0,8.6226,8.7031,8.6065,8.6709,1078800.0
2008-11-25 15:50:00,10.77,10.81,10.69,10.72,1360800.0,8.6709,8.7031,8.6065,8.6306,1360800.0
2008-11-25 16:00:00,10.72,10.72,10.72,10.72,0.0,8.6306,8.6306,8.6306,8.6306,0.0
2008-11-25 16:10:00,10.72,10.72,10.72,10.72,0.0,8.6306,8.6306,8.6306,8.6306,0.0
2008-11-26 09:30:00,10.54,10.6,10.47,10.58,396400.0,8.4857,8.534,8.4293,8.5179,396400.0
2008-11-26 09:40:00,10.56,10.63,10.56,10.62,511600.0,8.5018,8.5581,8.5018,8.5501,511600.0
2008-11-26 09:50:00,10.63,10.69,10.61,10.67,718000.0,8.5581,8.6065,8.542,8.5904,718000.0
2008-11-26 10:00:00,10.67,10.71,10.63,10.64,680000.0,8.5904,8.6226,8.5581,8.5662,680000.0
2008-11-26 10:10:00,10.64,10.73,10.62,10.72,508400.0,8.5662,8.6387,8.5501,8.6306,508400.0
2008-11-26 10:20:00,10.72,10.76,10.69,10.74,452400.0,8.6306,8.6628,8.6065,8.6467,452400.0
2008-11-26 10:30:00,10.74,10.75,10.68,10.7,502400.0,8.6467,8.6548,8.5984,8.6145,502400.0
2008-11-26 10:40:00,10.7,10.72,10.66,10.67,553200.0,8.6145,8.6306,8.5823,8.5904,553200.0
2008-11-26 10:50:00,10.67,10.78,10.66,10.77,732800.0,8.5904,8.6789,8.5823,8.6709,732800.0
2008-11-26 11:00:00,10.77,10.78,10.72,10.75,811600.0,8.6709,8.6789,8.6306,8.6548,811600.0
2008-11-26 11:10:00,10.76,10.83,10.76,10.83,412400.0,8.6628,8.7192,8.6628,8.7192,412400.0
2008-11-26 11:20:00,10.83,10.86,10.82,10.82,454400.0,8.7192,8.7433,8.7111,8.7111,454400.0
2008-11-26 11:30:00,10.81,10.86,10.81,10.84,454800.0,8.7031,8.7433,8.7031,8.7272,454800.0
2008-11-26 11:40:00,10.84,10.88,10.81,10.88,526800.0,8.7272,8.7594,8.7031,8.7594,526800.0
2008-11-26 11:50:00,10.88,10.88,10.82,10.83,361600.0,8.7594,8.7594,8.7111,8.7192,361600.0
2008-11-26 12:00:00,10.84,10.85,10.81,10.81,416800.0,8.7272,8.7353,8.7031,8.7031,416800.0
2008-11-26 12:10:00,10.81,10.83,10.79,10.82,344800.0,8.7031,8.7192,8.687,8.7111,344800.0
2008-11-26 12:20:00,10.83,10.85,10.82,10.84,326000.0,8.7192,8.7353,8.7111,8.7272,326000.0
2008-11-26 12:30:00,10.84,10.87,10.83,10.87,253600.0,8.7272,8.7514,8.7192,8.7514,253600.0
2008-11-26 12:40:00,10.87,10.92,10.85,10.91,395200.0,8.7514,8.7916,8.7353,8.7836,395200.0
2008-11-26 12:50:00,10.91,10.92,10.89,10.9,774400.0,8.7836,8.7916,8.7675,8.7755,774400.0
2008-11-26 13:00:00,10.9,10.96,10.9,10.95,1119200.0,8.7755,8.8238,8.7755,8.8158,1119200.0
2008-11-26 13:10:00,10.94,10.94,10.89,10.9,342800.0,8.8077,8.8077,8.7675,8.7755,342800.0
2008-11-26 13:20:00,10.9,10.92,10.87,10.91,399600.0,8.7755,8.7916,8.7514,8.7836,399600.0
2008-11-26 13:30:00,10.91,10.91,10.84,10.88,174000.0,8.7836,8.7836,8.7272,8.7594,174000.0
2008-11-26 13:40:00,10.87,10.89,10.84,10.87,211600.0,8.7514,8.7675,8.7272,8.7514,211600.0
2008-11-26 13:50:00,10.88,10.9,10.85,10.86,172400.0,8.7594,8.7755,8.7353,8.7433,172400.0
2008-11-26 14:00:00,10.86,10.87,10.83,10.87,261600.0,8.7433,8.7514,8.7192,8.7514,261600.0
2008-11-26 14:10:00,10.87,10.9,10.85,10.89,291200.0,8.7514,8.7755,8.7353,8.7675,291200.0
2008-11-26 14:20:00,10.89,10.94,10.88,10.92,208000.0,8.7675,8.8077,8.7594,8.7916,208000.0
2008-11-26 14:30:00,10.93,10.99,10.92,10.96,436000.0,8.7997,8.848,8.7916,8.8238,436000.0
2008-11-26 14:40:00,10.95,11.01,10.95,10.99,588400.0,8.8158,8.8641,8.8158,8.848,588400.0
2008-11-26 14:50:00,11.0,11.04,10.98,11.02,445200.0,8.856,8.8882,8.8399,8.8721,445200.0
2008-11-26 15:00:00,11.02,11.05,10.99,11.0,550000.0,8.8721,8.8963,8.848,8.856,550000.0
2008-11-26 15:10:00,11.01,11.1,11.0,11.06,652400.0,8.8641,8.9365,8.856,8.9043,652400.0
2008-11-26 15:20:00,11.06,11.08,11.02,11.08,662800.0,8.9043,8.9204,8.8721,8.9204,662800.0
2008-11-26 15:30:00,11.08,11.1,11.05,11.08,789600.0,8.9204,8.9365,8.8963,8.9204,789600.0
2008-11-26 15:40:00,11.08,11.09,11.01,11.03,708000.0,8.9204,8.9285,8.8641,8.8802,708000.0
2008-11-26 15:50:00,11.04,11.11,11.01,11.11,380000.0,8.8882,8.9446,8.8641,8.9446,380000.0
2008-11-26 16:00:00,11.11,11.11,11.11,11.11,0.0,8.9446,8.9446,8.9446,8.9446,0.0
2008-11-26 16:10:00,11.11,11.11,11.11,11.11,0.0,8.9446,8.9446,8.9446,8.9446,0.0
2008-11-28 09:30:00,11.03,11.08,11.0,11.08,612800.0,8.8802,8.9204,8.856,8.9204,612800.0
2008-11-28 09:40:00,11.09,11.09,11.04,11.06,424000.0,8.9285,8.9285,8.8882,8.9043,424000.0
2008-11-28 09:50:00,11.06,11.06,11.03,11.04,227200.0,8.9043,8.9043,8.8802,8.8882,227200.0
2008-11-28 10:00:00,11.05,11.08,11.02,11.02,153200.0,8.8963,8.9204,8.8721,8.8721,153200.0
2008-11-28 10:10:00,11.02,11.03,10.99,11.02,176800.0,8.8721,8.8802,8.848,8.8721,176800.0
2008-11-28 10:20:00,11.02,11.05,11.02,11.02,422000.0,8.8721,8.8963,8.8721,8.8721,422000.0
2008-11-28 10:30:00,11.02,11.02,10.99,11.0,523600.0,8.8721,8.8721,8.848,8.856,523600.0
2008-11-28 10:40:00,11.0,11.02,10.99,11.02,272400.0,8.856,8.8721,8.848,8.8721,272400.0
2008-11-28 10:50:00,11.01,11.03,11.0,11.03,157600.0,8.8641,8.8802,8.856,8.8802,157600.0
2008-11-28 11:00:00,11.03,11.03,11.0,11.0,343600.0,8.8802,8.8802,8.856,8.856,343600.0
2008-11-28 11:10:00,11.0,11.02,10.99,10.99,162400.0,8.856,8.8721,8.848,8.848,162400.0
2008-11-28 11:20:00,10.99,11.05,10.99,11.04,225600.0,8.848,8.8963,8.848,8.8882,225600.0
2008-11-28 11:30:00,11.04,11.04,11.01,11.02,271200.0,8.8882,8.8882,8.8641,8.8721,271200.0
2008-11-28 11:40:00,11.03,11.05,11.01,11.04,199200.0,8.8802,8.8963,8.8641,8.8882,199200.0
2008-11-28 11:50:00,11.04,11.08,11.04,11.07,221200.0,8.8882,8.9204,8.8882,8.9124,221200.0
2008-11-28 12:00:00,11.08,11.09,11.06,11.08,289200.0,8.9204,8.9285,8.9043,8.9204,289200.0
2008-11-28 12:10:00,11.07,11.09,11.06,11.06,223200.0,8.9124,8.9285,8.9043,8.9043,223200.0
2008-11-28 12:20:00,11.06,11.06,11.05,11.05,196400.0,8.9043,8.9043,8.8963,8.8963,196400.0
2008-11-28 12:30:00,11.05,11.06,11.04,11.06,215200.0,8.8963,8.9043,8.8882,8.9043,215200.0
2008-11-28 12:40:00,11.06,11.09,11.06,11.08,553200.0,8.9043,8.9285,8.9043,8.9204,553200.0
2008-11-28 12:50:00,11.08,11.13,11.08,11.12,275600.0,8.9204,8.9607,8.9204,8.9526,275600.0
2008-11-28 13:00:00,11.13,11.14,11.13,11.13,26800.0,8.9607,8.9687,8.9607,8.9607,26800.0
2008-11-28 13:10:00,11.13,11.13,11.13,11.13,0.0,8.9607,8.9607,8.9607,8.9607,0.0
2008-11-28 13:20:00,11.13,11.13,11.13,11.13,0.0,8.9607,8.9607,8.9607,8.9607,0.0
2008-11-28 13:30:00,11.13,11.13,11.13,11.13,0.0,8.9607,8.9607,8.9607,8.9607,0.0
2008-11-28 13:40:00,11.13,11.13,11.13,11.13,0.0,8.9607,8.9607,8.9607,8.9607,0.0
2008-11-28 13:50:00,11.13,11.13,11.13,11.13,0.0,8.9607,8.9607,8.9607,8.9607,0.0
2008-11-28 14:00:00,11.13,11.13,11.13,11.13,0.0,8.9607,8.9607,8.9607,8.9607,0.0
2008-11-28 14:10:00,11.13,11.13,11.13,11.13,0.0,8.9607,8.9607,8.9607,8.9607,0.0
2008-11-28 14:20:00,11.13,11.13,11.13,11.13,0.0,8.9607,8.9607,8.9607,8.9607,0.0
2008-11-28 14:30:00,11.13,11.13,11.13,11.13,0.0,8.9607,8.9607,8.9607,8.9607,0.0
2008-11-28 14:40:00,11.13,11.13,11.13,11.13,0.0,8.9607,8.9607,8.9607,8.9607,0.0
2008-11-28 14:50:00,11.13,11.13,11.13,11.13,0.0,8.9607,8.9607,8.9607,8.9607,0.0
2008-11-28 15:00:00,11.13,11.13,11.13,11.13,0.0,8.9607,8.9607,8.9607,8.9607,0.0
2008-11-28 15:10:00,11.13,11.13,11.13,11.13,0.0,8.9607,8.9607,8.9607,8.9607,0.0
2008-11-28 15:20:00,11.13,11.13,11.13,11.13,0.0,8.9607,8.9607,8.9607,8.9607,0.0
2008-11-28 15:30:00,11.13,11.13,11.13,11.13,0.0,8.9607,8.9607,8.9607,8.9607,0.0
2008-11-28 15:40:00,11.13,11.13,11.13,11.13,0.0,8.9607,8.9607,8.9607,8.9607,0.0
2008-11-28 15:50:00,11.13,11.13,11.13,11.13,0.0,8.9607,8.9607,8.9607,8.9607,0.0
2008-12-01 09:30:00,10.83,10.84,10.76,10.77,984000.0,8.7192,8.7272,8.6628,8.6709,984000.0
2008-12-01 09:40:00,10.78,10.78,10.69,10.72,914000.0,8.6789,8.6789,8.6065,8.6306,914000.0
2008-12-01 09:50:00,10.7,10.71,10.63,10.63,658800.0,8.6145,8.6226,8.5581,8.5581,658800.0
2008-12-01 10:00:00,10.63,10.68,10.62,10.65,1083200.0,8.5581,8.5984,8.5501,8.5743,1083200.0
2008-12-01 10:10:00,10.66,10.68,10.63,10.64,618000.0,8.5823,8.5984,8.5581,8.5662,618000.0
2008-12-01 10:20:00,10.63,10.65,10.61,10.61,455600.0,8.5581,8.5743,8.542,8.542,455600.0
2008-12-01 10:30:00,10.61,10.63,10.6,10.62,3063200.0,8.542,8.5581,8.534,8.5501,3063200.0
2008-12-01 10:40:00,10.61,10.65,10.61,10.63,988400.0,8.542,8.5743,8.542,8.5581,988400.0
2008-12-01 10:50:00,10.63,10.64,10.59,10.59,2054800.0,8.5581,8.5662,8.5259,8.5259,2054800.0
2008-12-01 11:00:00,10.59,10.59,10.55,10.55,224000.0,8.5259,8.5259,8.4937,8.4937,224000.0
2008-12-01 11:10:00,10.56,10.6,10.55,10.6,280800.0,8.5018,8.534,8.4937,8.534,280800.0
2008-12-01 11:20:00,10.6,10.61,10.55,10.56,176800.0,8.534,8.542,8.4937,8.5018,176800.0
2008-12-01 11:30:00,10.55,10.61,10.55,10.6,172800.0,8.4937,8.542,8.4937,8.534,172800.0
2008-12-01 11:40:00,10.61,10.63,10.6,10.61,118400.0,8.542,8.5581,8.534,8.542,118400.0
2008-12-01 11:50:00,10.61,10.61,10.58,10.58,238000.0,8.542,8.542,8.5179,8.5179,238000.0
2008-12-01 12:00:00,10.58,10.59,10.54,10.58,281200.0,8.5179,8.5259,8.4857,8.5179,281200.0
2008-12-01 12:10:00,10.58,10.6,10.55,10.56,273600.0,8.5179,8.534,8.4937,8.5018,273600.0
2008-12-01 12:20:00,10.55,10.57,10.51,10.52,361600.0,8.4937,8.5098,8.4615,8.4696,361600.0
2008-12-01 12:30:00,10.52,10.54,10.49,10.51,2498400.0,8.4696,8.4857,8.4454,8.4615,2498400.0
2008-12-01 12:40:00,10.51,10.54,10.49,10.52,364400.0,8.4615,8.4857,8.4454,8.4696,364400.0
2008-12-01 12:50:00,10.52,10.53,10.48,10.49,362800.0,8.4696,8.4776,8.4374,8.4454,362800.0
2008-12-01 13:00:00,10.5,10.52,10.49,10.52,188400.0,8.4535,8.4696,8.4454,8.4696,188400.0
2008-12-01 13:10:00,10.53,10.57,10.53,10.56,174400.0,8.4776,8.5098,8.4776,8.5018,174400.0
2008-12-01 13:20:00,10.56,10.57,10.52,10.53,239200.0,8.5018,8.5098,8.4696,8.4776,239200.0
2008-12-01 13:30:00,10.53,10.58,10.53,10.55,621600.0,8.4776,8.5179,8.4776,8.4937,621600.0
2008-12-01 13:40:00,10.56,10.56,10.49,10.5,1458000.0,8.5018,8.5018,8.4454,8.4535,1458000.0
2008-12-01 13:50:00,10.51,10.53,10.48,10.53,375200.0,8.4615,8.4776,8.4374,8.4776,375200.0
2008-12-01 14:00:00,10.54,10.54,10.47,10.52,286800.0,8.4857,8.4857,8.4293,8.4696,286800.0
2008-12-01 14:10:00,10.53,10.54,10.47,10.48,283600.0,8.4776,8.4857,8.4293,8.4374,283600.0
2008-12-01 14:20:00,10.49,10.53,10.47,10.52,2161200.0,8.4454,8.4776,8.4293,8.4696,2161200.0
2008-12-01 14:30:00,10.53,10.56,10.5,10.52,440400.0,8.4776,8.5018,8.4535,8.4696,440400.0
2008-12-01 14:40:00,10.51,10.56,10.5,10.55,432000.0,8.4615,8.5018,8.4535,8.4937,432000.0
2008-12-01 14:50:00,10.54,10.6,10.53,10.53,453200.0,8.4857,8.534,8.4776,8.4776,453200.0
2008-12-01 15:00:00,10.53,10.55,10.48,10.49,1381600.0,8.4776,8.4937,8.4374,8.4454,1381600.0
2008-12-01 15:10:00,10.49,10.52,10.47,10.48,882800.0,8.4454,8.4696,8.4293,8.4374,882800.0
2008-12-01 15:20:00,10.47,10.48,10.42,10.43,459200.0,8.4293,8.4374,8.3891,8.3971,459200.0
2008-12-01 15:30:00,10.43,10.44,10.39,10.39,733200.0,8.3971,8.4052,8.3649,8.3649,733200.0
2008-12-01 15:40:00,10.39,10.4,10.3,10.33,592400.0,8.3649,8.373,8.2925,8.3166,592400.0
2008-12-01 15:50:00,10.33,10.35,10.24,10.26,593600.0,8.3166,8.3327,8.2442,8.2603,593600.0
2008-12-01 16:00:00,10.26,10.26,10.26,10.26,0.0,8.2603,8.2603,8.2603,8.2603,0.0
2008-12-01 16:10:00,10.26,10.26,10.26,10.26,0.0,8.2603,8.2603,8.2603,8.2603,0.0
2008-12-02 09:30:00,10.4,10.4,10.33,10.36,212000.0,8.373,8.373,8.3166,8.3408,212000.0
2008-12-02 09:40:00,10.34,10.35,10.26,10.28,301200.0,8.3247,8.3327,8.2603,8.2764,301200.0
2008-12-02 09:50:00,10.27,10.34,10.26,10.3,416800.0,8.2683,8.3247,8.2603,8.2925,416800.0
2008-12-02 10:00:00,10.3,10.4,10.29,10.4,886000.0,8.2925,8.373,8.2844,8.373,886000.0
2008-12-02 10:10:00,10.4,10.45,10.38,10.43,732800.0,8.373,8.4132,8.3569,8.3971,732800.0
2008-12-02 10:20:00,10.43,10.47,10.41,10.43,641600.0,8.3971,8.4293,8.381,8.3971,641600.0
2008-12-02 10:30:00,10.44,10.48,10.44,10.47,473600.0,8.4052,8.4374,8.4052,8.4293,473600.0
2008-12-02 10:40:00,10.47,10.49,10.45,10.46,299600.0,8.4293,8.4454,8.4132,8.4213,299600.0
2008-12-02 10:50:00,10.46,10.47,10.42,10.45,426400.0,8.4213,8.4293,8.3891,8.4132,426400.0
2008-12-02 11:00:00,10.44,10.46,10.4,10.42,262400.0,8.4052,8.4213,8.373,8.3891,262400.0
2008-12-02 11:10:00,10.43,10.45,10.38,10.4,280000.0,8.3971,8.4132,8.3569,8.373,280000.0
2008-12-02 11:20:00,10.41,10.48,10.41,10.45,370000.0,8.381,8.4374,8.381,8.4132,370000.0
2008-12-02 11:30:00,10.46,10.49,10.42,10.43,708400.0,8.4213,8.4454,8.3891,8.3971,708400.0
2008-12-02 11:40:00,10.43,10.49,10.41,10.49,275200.0,8.3971,8.4454,8.381,8.4454,275200.0
2008-12-02 11:50:00,10.49,10.52,10.48,10.49,335600.0,8.4454,8.4696,8.4374,8.4454,335600.0
2008-12-02 12:00:00,10.5,10.52,10.48,10.5,272400.0,8.4535,8.4696,8.4374,8.4535,272400.0
2008-12-02 12:10:00,10.5,10.51,10.48,10.51,131600.0,8.4535,8.4615,8.4374,8.4615,131600.0
2008-12-02 12:20:00,10.52,10.56,10.52,10.55,201200.0,8.4696,8.5018,8.4696,8.4937,201200.0
2008-12-02 12:30:00,10.55,10.57,10.52,10.53,252400.0,8.4937,8.5098,8.4696,8.4776,252400.0
2008-12-02 12:40:00,10.53,10.53,10.51,10.52,193200.0,8.4776,8.4776,8.4615,8.4696,193200.0
2008-12-02 12:50:00,10.52,10.53,10.49,10.53,168000.0,8.4696,8.4776,8.4454,8.4776,168000.0
2008-12-02 13:00:00,10.53,10.54,10.5,10.51,161600.0,8.4776,8.4857,8.4535,8.4615,161600.0
2008-12-02 13:10:00,10.51,10.56,10.51,10.54,188400.0,8.4615,8.5018,8.4615,8.4857,188400.0
2008-12-02 13:20:00,10.54,10.54,10.51,10.53,138000.0,8.4857,8.4857,8.4615,8.4776,138000.0
2008-12-02 13:30:00,10.52,10.52,10.44,10.45,239600.0,8.4696,8.4696,8.4052,8.4132,239600.0
2008-12-02 13:40:00,10.44,10.47,10.43,10.43,249200.0,8.4052,8.4293,8.3971,8.3971,249200.0
2008-12-02 13:50:00,10.43,10.43,10.4,10.41,666000.0,8.3971,8.3971,8.373,8.381,666000.0
2008-12-02 14:00:00,10.42,10.43,10.29,10.3,536400.0,8.3891,8.3971,8.2844,8.2925,536400.0
2008-12-02 14:10:00,10.3,10.35,10.3,10.32,320800.0,8.2925,8.3327,8.2925,8.3086,320800.0
2008-12-02 14:20:00,10.31,10.31,10.23,10.27,642000.0,8.3005,8.3005,8.2361,8.2683,642000.0
2008-12-02 14:30:00,10.27,10.33,10.25,10.32,464400.0,8.2683,8.3166,8.2522,8.3086,464400.0
2008-12-02 14:40:00,10.31,10.34,10.29,10.31,401200.0,8.3005,8.3247,8.2844,8.3005,401200.0
2008-12-02 14:50:00,10.31,10.38,10.29,10.38,386800.0,8.3005,8.3569,8.2844,8.3569,386800.0
2008-12-02 15:00:00,10.37,10.38,10.28,10.31,860800.0,8.3488,8.3569,8.2764,8.3005,860800.0
2008-12-02 15:10:00,10.3,10.42,10.28,10.41,940400.0,8.2925,8.3891,8.2764,8.381,940400.0
2008-12-02 15:20:00,10.42,10.52,10.4,10.49,948400.0,8.3891,8.4696,8.373,8.4454,948400.0
2008-12-02 15:30:00,10.49,10.56,10.48,10.49,716400.0,8.4454,8.5018,8.4374,8.4454,716400.0
2008-12-02 15:40:00,10.49,10.52,10.37,10.39,1077600.0,8.4454,8.4696,8.3488,8.3649,1077600.0
2008-12-02 15:50:00,10.4,10.58,10.36,10.58,959600.0,8.373,8.5179,8.3408,8.5179,959600.0
2008-12-02 16:00:00,10.56,10.59,10.55,10.59,4400.0,8.5018,8.5259,8.4937,8.5259,4400.0
2008-12-02 16:10:00,10.59,10.59,10.59,10.59,0.0,8.5259,8.5259,8.5259,8.5259,0.0
2008-12-03 09:30:00,10.33,10.39,10.29,10.39,274000.0,8.3166,8.3649,8.2844,8.3649,274000.0
2008-12-03 09:40:00,10.4,10.42,10.35,10.36,179600.0,8.373,8.3891,8.3327,8.3408,179600.0
2008-12-03 09:50:00,10.37,10.38,10.32,10.35,239200.0,8.3488,8.3569,8.3086,8.3327,239200.0
2008-12-03 10:00:00,10.34,10.45,10.3,10.41,486800.0,8.3247,8.4132,8.2925,8.381,486800.0
2008-12-03 10:10:00,10.41,10.45,10.38,10.4,440400.0,8.381,8.4132,8.3569,8.373,440400.0
2008-12-03 10:20:00,10.4,10.47,10.38,10.47,291600.0,8.373,8.4293,8.3569,8.4293,291600.0
2008-12-03 10:30:00,10.47,10.54,10.46,10.5,130800.0,8.4293,8.4857,8.4213,8.4535,130800.0
2008-12-03 10:40:00,10.52,10.59,10.49,10.57,416400.0,8.4696,8.5259,8.4454,8.5098,416400.0
2008-12-03 10:50:00,10.57,10.64,10.56,10.64,247600.0,8.5098,8.5662,8.5018,8.5662,247600.0
2008-12-03 11:00:00,10.64,10.65,10.6,10.61,334800.0,8.5662,8.5743,8.534,8.542,334800.0
2008-12-03 11:10:00,10.61,10.72,10.61,10.69,277200.0,8.542,8.6306,8.542,8.6065,277200.0
2008-12-03 11:20:00,10.68,10.7,10.63,10.63,321200.0,8.5984,8.6145,8.5581,8.5581,321200.0
2008-12-03 11:30:00,10.63,10.66,10.61,10.64,302000.0,8.5581,8.5823,8.542,8.5662,302000.0
2008-12-03 11:40:00,10.64,10.7,10.63,10.65,308400.0,8.5662,8.6145,8.5581,8.5743,308400.0
2008-12-03 11:50:00,10.65,10.73,10.63,10.72,466000.0,8.5743,8.6387,8.5581,8.6306,466000.0
2008-12-03 12:00:00,10.72,10.72,10.61,10.61,318000.0,8.6306,8.6306,8.542,8.542,318000.0
2008-12-03 12:10:00,10.62,10.65,10.58,10.59,272800.0,8.5501,8.5743,8.5179,8.5259,272800.0
2008-12-03 12:20:00,10.58,10.65,10.58,10.63,214800.0,8.5179,8.5743,8.5179,8.5581,214800.0
2008-12-03 12:30:00,10.63,10.68,10.63,10.67,535200.0,8.5581,8.5984,8.5581,8.5904,535200.0
2008-12-03 12:40:00,10.67,10.67,10.62,10.63,541600.0,8.5904,8.5904,8.5501,8.5581,541600.0
2008-12-03 12:50:00,10.63,10.68,10.6,10.63,316000.0,8.5581,8.5984,8.534,8.5581,316000.0
2008-12-03 13:00:00,10.64,10.64,10.6,10.61,156000.0,8.5662,8.5662,8.534,8.542,156000.0
2008-12-03 13:10:00,10.61,10.62,10.59,10.6,142000.0,8.542,8.5501,8.5259,8.534,142000.0
2008-12-03 13:20:00,10.61,10.62,10.51,10.51,260800.0,8.542,8.5501,8.4615,8.4615,260800.0
2008-12-03 13:30:00,10.51,10.51,10.47,10.47,190400.0,8.4615,8.4615,8.4293,8.4293,190400.0
2008-12-03 13:40:00,10.47,10.47,10.39,10.43,246400.0,8.4293,8.4293,8.3649,8.3971,246400.0
2008-12-03 13:50:00,10.43,10.43,10.38,10.42,359600.0,8.3971,8.3971,8.3569,8.3891,359600.0
2008-12-03 14:00:00,10.41,10.45,10.37,10.43,604800.0,8.381,8.4132,8.3488,8.3971,604800.0
2008-12-03 14:10:00,10.43,10.49,10.42,10.47,745600.0,8.3971,8.4454,8.3891,8.4293,745600.0
2008-12-03 14:20:00,10.47,10.58,10.46,10.56,355600.0,8.4293,8.5179,8.4213,8.5018,355600.0
2008-12-03 14:30:00,10.55,10.65,10.55,10.59,676400.0,8.4937,8.5743,8.4937,8.5259,676400.0
2008-12-03 14:40:00,10.58,10.67,10.58,10.63,468800.0,8.5179,8.5904,8.5179,8.5581,468800.0
2008-12-03 14:50:00,10.64,10.69,10.59,10.59,718800.0,8.5662,8.6065,8.5259,8.5259,718800.0
2008-12-03 15:00:00,10.6,10.66,10.52,10.64,689200.0,8.534,8.5823,8.4696,8.5662,689200.0
2008-12-03 15:10:00,10.64,10.65,10.54,10.62,724000.0,8.5662,8.5743,8.4857,8.5501,724000.0
2008-12-03 15:20:00,10.63,10.65,10.55,10.62,892000.0,8.5581,8.5743,8.4937,8.5501,892000.0
2008-12-03 15:30:00,10.62,10.69,10.58,10.69,520400.0,8.5501,8.6065,8.5179,8.6065,520400.0
2008-12-03 15:40:00,10.69,10.75,10.67,10.72,563600.0,8.6065,8.6548,8.5904,8.6306,563600.0
2008-12-03 15:50:00,10.72,10.81,10.71,10.77,1404400.0,8.6306,8.7031,8.6226,8.6709,1404400.0
2008-12-03 16:00:00,10.74,10.74,10.74,10.74,205200.0,8.6467,8.6467,8.6467,8.6467,205200.0
2008-12-03 16:10:00,10.74,10.74,10.74,10.74,0.0,8.6467,8.6467,8.6467,8.6467,0.0
2008-12-04 09:30:00,10.59,10.68,10.59,10.68,152400.0,8.5259,8.5984,8.5259,8.5984,152400.0
2008-12-04 09:40:00,10.68,10.74,10.68,10.74,180800.0,8.5984,8.6467,8.5984,8.6467,180800.0
2008-12-04 09:50:00,10.74,10.77,10.72,10.72,378400.0,8.6467,8.6709,8.6306,8.6306,378400.0
2008-12-04 10:00:00,10.72,10.8,10.71,10.72,332800.0,8.6306,8.695,8.6226,8.6306,332800.0
2008-12-04 10:10:00,10.71,10.74,10.67,10.69,418800.0,8.6226,8.6467,8.5904,8.6065,418800.0
2008-12-04 10:20:00,10.69,10.76,10.68,10.7,282400.0,8.6065,8.6628,8.5984,8.6145,282400.0
2008-12-04 10:30:00,10.71,10.77,10.7,10.76,376000.0,8.6226,8.6709,8.6145,8.6628,376000.0
2008-12-04 10:40:00,10.76,10.79,10.73,10.74,371200.0,8.6628,8.687,8.6387,8.6467,371200.0
2008-12-04 10:50:00,10.72,10.81,10.71,10.8,268800.0,8.6306,8.7031,8.6226,8.695,268800.0
2008-12-04 11:00:00,10.8,10.8,10.72,10.73,175200.0,8.695,8.695,8.6306,8.6387,175200.0
2008-12-04 11:10:00,10.73,10.77,10.7,10.74,197200.0,8.6387,8.6709,8.6145,8.6467,197200.0
2008-12-04 11:20:00,10.74,10.81,10.72,10.77,270400.0,8.6467,8.7031,8.6306,8.6709,270400.0
2008-12-04 11:30:00,10.76,10.76,10.69,10.72,143200.0,8.6628,8.6628,8.6065,8.6306,143200.0
2008-12-04 11:40:00,10.71,10.73,10.66,10.7,173600.0,8.6226,8.6387,8.5823,8.6145,173600.0
2008-12-04 11:50:00,10.7,10.75,10.68,10.72,510400.0,8.6145,8.6548,8.5984,8.6306,510400.0
2008-12-04 12:00:00,10.72,10.72,10.66,10.68,231600.0,8.6306,8.6306,8.5823,8.5984,231600.0
2008-12-04 12:10:00,10.68,10.68,10.63,10.63,120400.0,8.5984,8.5984,8.5581,8.5581,120400.0
2008-12-04 12:20:00,10.62,10.67,10.61,10.64,210400.0,8.5501,8.5904,8.542,8.5662,210400.0
2008-12-04 12:30:00,10.64,10.67,10.62,10.66,330000.0,8.5662,8.5904,8.5501,8.5823,330000.0
2008-12-04 12:40:00,10.66,10.69,10.65,10.66,170000.0,8.5823,8.6065,8.5743,8.5823,170000.0
2008-12-04 12:50:00,10.66,10.68,10.63,10.65,297600.0,8.5823,8.5984,8.5581,8.5743,297600.0
2008-12-04 13:00:00,10.64,10.66,10.61,10.61,254400.0,8.5662,8.5823,8.542,8.542,254400.0
2008-12-04 13:10:00,10.61,10.62,10.58,10.58,294400.0,8.542,8.5501,8.5179,8.5179,294400.0
2008-12-04 13:20:00,10.58,10.6,10.56,10.56,243200.0,8.5179,8.534,8.5018,8.5018,243200.0
2008-12-04 13:30:00,10.56,10.63,10.55,10.62,328800.0,8.5018,8.5581,8.4937,8.5501,328800.0
2008-12-04 13:40:00,10.62,10.66,10.59,10.65,309200.0,8.5501,8.5823,8.5259,8.5743,309200.0
2008-12-04 13:50:00,10.64,10.69,10.63,10.66,287600.0,8.5662,8.6065,8.5581,8.5823,287600.0
2008-12-04 14:00:00,10.66,10.7,10.65,10.67,198400.0,8.5823,8.6145,8.5743,8.5904,198400.0
2008-12-04 14:10:00,10.68,10.69,10.62,10.63,345600.0,8.5984,8.6065,8.5501,8.5581,345600.0
2008-12-04 14:20:00,10.63,10.68,10.62,10.63,155200.0,8.5581,8.5984,8.5501,8.5581,155200.0
2008-12-04 14:30:00,10.63,10.7,10.63,10.68,211200.0,8.5581,8.6145,8.5581,8.5984,211200.0
2008-12-04 14:40:00,10.67,10.68,10.57,10.6,430400.0,8.5904,8.5984,8.5098,8.534,430400.0
2008-12-04 14:50:00,10.6,10.65,10.59,10.59,186400.0,8.534,8.5743,8.5259,8.5259,186400.0
2008-12-04 15:00:00,10.59,10.6,10.45,10.47,552800.0,8.5259,8.534,8.4132,8.4293,552800.0
2008-12-04 15:10:00,10.47,10.51,10.38,10.4,407600.0,8.4293,8.4615,8.3569,8.373,407600.0
2008-12-04 15:20:00,10.42,10.42,10.33,10.33,431600.0,8.3891,8.3891,8.3166,8.3166,431600.0
2008-12-04 15:30:00,10.34,10.38,10.3,10.31,436800.0,8.3247,8.3569,8.2925,8.3005,436800.0
2008-12-04 15:40:00,10.29,10.43,10.29,10.38,830800.0,8.2844,8.3971,8.2844,8.3569,830800.0
2008-12-04 15:50:00,10.37,10.47,10.32,10.45,696000.0,8.3488,8.4293,8.3086,8.4132,696000.0
2008-12-04 16:00:00,10.45,10.45,10.45,10.45,0.0,8.4132,8.4132,8.4132,8.4132,0.0
2008-12-04 16:10:00,10.45,10.45,10.45,10.45,0.0,8.4132,8.4132,8.4132,8.4132,0.0
2008-12-05 09:30:00,10.28,10.36,10.27,10.35,149200.0,8.2764,8.3408,8.2683,8.3327,149200.0
2008-12-05 09:40:00,10.34,10.37,10.24,10.24,281600.0,8.3247,8.3488,8.2442,8.2442,281600.0
2008-12-05 09:50:00,10.25,10.31,10.22,10.22,277600.0,8.2522,8.3005,8.2281,8.2281,277600.0
2008-12-05 10:00:00,10.21,10.24,10.19,10.2,236400.0,8.22,8.2442,8.2039,8.212,236400.0
2008-12-05 10:10:00,10.2,10.21,10.14,10.16,486400.0,8.212,8.22,8.1637,8.1798,486400.0
2008-12-05 10:20:00,10.15,10.18,10.11,10.15,263200.0,8.1717,8.1959,8.1395,8.1717,263200.0
2008-12-05 10:30:00,10.14,10.19,10.13,10.13,172400.0,8.1637,8.2039,8.1556,8.1556,172400.0
2008-12-05 10:40:00,10.14,10.14,10.08,10.14,229600.0,8.1637,8.1637,8.1153,8.1637,229600.0
2008-12-05 10:50:00,10.14,10.2,10.12,10.18,280800.0,8.1637,8.212,8.1476,8.1959,280800.0
2008-12-05 11:00:00,10.17,10.19,10.14,10.16,372800.0,8.1878,8.2039,8.1637,8.1798,372800.0
2008-12-05 11:10:00,10.17,10.2,10.13,10.17,276400.0,8.1878,8.212,8.1556,8.1878,276400.0
2008-12-05 11:20:00,10.16,10.17,10.12,10.12,318800.0,8.1798,8.1878,8.1476,8.1476,318800.0
2008-12-05 11:30:00,10.13,10.18,10.1,10.17,224400.0,8.1556,8.1959,8.1314,8.1878,224400.0
2008-12-05 11:40:00,10.18,10.21,10.16,10.17,182000.0,8.1959,8.22,8.1798,8.1878,182000.0
2008-12-05 11:50:00,10.17,10.25,10.17,10.22,182000.0,8.1878,8.2522,8.1878,8.2281,182000.0
2008-12-05 12:00:00,10.23,10.26,10.21,10.26,212400.0,8.2361,8.2603,8.22,8.2603,212400.0
2008-12-05 12:10:00,10.25,10.25,10.21,10.23,191600.0,8.2522,8.2522,8.22,8.2361,191600.0
2008-12-05 12:20:00,10.23,10.27,10.22,10.26,160400.0,8.2361,8.2683,8.2281,8.2603,160400.0
2008-12-05 12:30:00,10.26,10.26,10.17,10.2,118800.0,8.2603,8.2603,8.1878,8.212,118800.0
2008-12-05 12:40:00,10.2,10.21,10.16,10.2,196400.0,8.212,8.22,8.1798,8.212,196400.0
2008-12-05 12:50:00,10.2,10.21,10.17,10.2,176800.0,8.212,8.22,8.1878,8.212,176800.0
2008-12-05 13:00:00,10.2,10.28,10.2,10.26,244400.0,8.212,8.2764,8.212,8.2603,244400.0
2008-12-05 13:10:00,10.26,10.32,10.26,10.28,250000.0,8.2603,8.3086,8.2603,8.2764,250000.0
2008-12-05 13:20:00,10.28,10.31,10.26,10.27,303600.0,8.2764,8.3005,8.2603,8.2683,303600.0
2008-12-05 13:30:00,10.27,10.34,10.27,10.3,233200.0,8.2683,8.3247,8.2683,8.2925,233200.0
2008-12-05 13:40:00,10.3,10.4,10.28,10.39,228000.0,8.2925,8.373,8.2764,8.3649,228000.0
2008-12-05 13:50:00,10.39,10.48,10.38,10.42,326400.0,8.3649,8.4374,8.3569,8.3891,326400.0
2008-12-05 14:00:00,10.43,10.45,10.37,10.37,141600.0,8.3971,8.4132,8.3488,8.3488,141600.0
2008-12-05 14:10:00,10.36,10.41,10.34,10.38,346400.0,8.3408,8.381,8.3247,8.3569,346400.0
2008-12-05 14:20:00,10.38,10.45,10.36,10.39,404800.0,8.3569,8.4132,8.3408,8.3649,404800.0
2008-12-05 14:30:00,10.39,10.48,10.37,10.48,442000.0,8.3649,8.4374,8.3488,8.4374,442000.0
2008-12-05 14:40:00,10.49,10.69,10.49,10.68,338400.0,8.4454,8.6065,8.4454,8.5984,338400.0
2008-12-05 14:50:00,10.68,10.68,10.61,10.64,300400.0,8.5984,8.5984,8.542,8.5662,300400.0
2008-12-05 15:00:00,10.63,10.68,10.54,10.58,396000.0,8.5581,8.5984,8.4857,8.5179,396000.0
2008-12-05 15:10:00,10.58,10.71,10.56,10.67,469600.0,8.5179,8.6226,8.5018,8.5904,469600.0
2008-12-05 15:20:00,10.66,10.68,10.6,10.66,265200.0,8.5823,8.5984,8.534,8.5823,265200.0
2008-12-05 15:30:00,10.66,10.76,10.66,10.74,540800.0,8.5823,8.6628,8.5823,8.6467,540800.0
2008-12-05 15:40:00,10.74,10.79,10.71,10.74,567600.0,8.6467,8.687,8.6226,8.6467,567600.0
2008-12-05 15:50:00,10.74,10.82,10.72,10.79,604400.0,8.6467,8.7111,8.6306,8.687,604400.0
2008-12-05 16:00:00,10.77,10.77,10.77,10.77,400.0,8.6709,8.6709,8.6709,8.6709,400.0
2008-12-05 16:10:00,10.77,10.77,10.77,10.77,0.0,8.6709,8.6709,8.6709,8.6709,0.0
2008-12-08 09:30:00,11.0,11.1,11.0,11.09,335200.0,8.856,8.9365,8.856,8.9285,335200.0
2008-12-08 09:40:00,11.1,11.16,11.09,11.14,214000.0,8.9365,8.9848,8.9285,8.9687,214000.0
2008-12-08 09:50:00,11.13,11.14,11.06,11.06,673600.0,8.9607,8.9687,8.9043,8.9043,673600.0
2008-12-08 10:00:00,11.06,11.13,11.04,11.12,396400.0,8.9043,8.9607,8.8882,8.9526,396400.0
2008-12-08 10:10:00,11.11,11.13,11.05,11.07,354800.0,8.9446,8.9607,8.8963,8.9124,354800.0
2008-12-08 10:20:00,11.07,11.14,11.06,11.12,310400.0,8.9124,8.9687,8.9043,8.9526,310400.0
2008-12-08 10:30:00,11.13,11.17,11.12,11.17,205600.0,8.9607,8.9929,8.9526,8.9929,205600.0
2008-12-08 10:40:00,11.16,11.22,11.16,11.2,192000.0,8.9848,9.0332,8.9848,9.0171,192000.0
2008-12-08 10:50:00,11.2,11.22,11.18,11.2,176400.0,9.0171,9.0332,9.001,9.0171,176400.0
2008-12-08 11:00:00,11.2,11.21,11.15,11.15,118800.0,9.0171,9.0251,8.9768,8.9768,118800.0
2008-12-08 11:10:00,11.15,11.17,11.13,11.15,180800.0,8.9768,8.9929,8.9607,8.9768,180800.0
2008-12-08 11:20:00,11.15,11.16,11.13,11.15,322400.0,8.9768,8.9848,8.9607,8.9768,322400.0
2008-12-08 11:30:00,11.15,11.18,11.12,11.14,311600.0,8.9768,9.001,8.9526,8.9687,311600.0
2008-12-08 11:40:00,11.14,11.14,11.1,11.12,166000.0,8.9687,8.9687,8.9365,8.9526,166000.0
2008-12-08 11:50:00,11.12,11.12,11.06,11.08,240400.0,8.9526,8.9526,8.9043,8.9204,240400.0
2008-12-08 12:00:00,11.08,11.11,11.05,11.06,268800.0,8.9204,8.9446,8.8963,8.9043,268800.0
2008-12-08 12:10:00,11.06,11.11,11.04,11.1,133600.0,8.9043,8.9446,8.8882,8.9365,133600.0
2008-12-08 12:20:00,11.1,11.13,11.1,11.12,174800.0,8.9365,8.9607,8.9365,8.9526,174800.0
2008-12-08 12:30:00,11.12,11.13,11.09,11.09,302800.0,8.9526,8.9607,8.9285,8.9285,302800.0
2008-12-08 12:40:00,11.1,11.13,11.09,11.09,120000.0,8.9365,8.9607,8.9285,8.9285,120000.0
2008-12-08 12:50:00,11.09,11.12,11.05,11.06,122400.0,8.9285,8.9526,8.8963,8.9043,122400.0
2008-12-08 13:00:00,11.06,11.11,11.06,11.1,230400.0,8.9043,8.9446,8.9043,8.9365,230400.0
2008-12-08 13:10:00,11.09,11.12,11.06,11.06,284400.0,8.9285,8.9526,8.9043,8.9043,284400.0
2008-12-08 13:20:00,11.06,11.1,11.04,11.07,347200.0,8.9043,8.9365,8.8882,8.9124,347200.0
2008-12-08 13:30:00,11.07,11.07,11.0,11.05,300000.0,8.9124,8.9124,8.856,8.8963,300000.0
2008-12-08 13:40:00,11.05,11.08,11.03,11.04,202400.0,8.8963,8.9204,8.8802,8.8882,202400.0
2008-12-08 13:50:00,11.04,11.06,11.01,11.05,239600.0,8.8882,8.9043,8.8641,8.8963,239600.0
2008-12-08 14:00:00,11.05,11.11,11.04,11.1,236800.0,8.8963,8.9446,8.8882,8.9365,236800.0
2008-12-08 14:10:00,11.1,11.13,11.1,11.12,424400.0,8.9365,8.9607,8.9365,8.9526,424400.0
2008-12-08 14:20:00,11.12,11.18,11.12,11.15,316400.0,8.9526,9.001,8.9526,8.9768,316400.0
2008-12-08 14:30:00,11.16,11.17,11.12,11.15,179200.0,8.9848,8.9929,8.9526,8.9768,179200.0
2008-12-08 14:40:00,11.15,11.24,11.15,11.22,254000.0,8.9768,9.0493,8.9768,9.0332,254000.0
2008-12-08 14:50:00,11.22,11.24,11.19,11.24,250000.0,9.0332,9.0493,9.009,9.0493,250000.0
2008-12-08 15:00:00,11.24,11.25,11.2,11.25,281200.0,9.0493,9.0573,9.0171,9.0573,281200.0
2008-12-08 15:10:00,11.25,11.28,11.23,11.25,584800.0,9.0573,9.0815,9.0412,9.0573,584800.0
2008-12-08 15:20:00,11.26,11.28,11.23,11.26,467200.0,9.0654,9.0815,9.0412,9.0654,467200.0
2008-12-08 15:30:00,11.26,11.28,11.2,11.2,549200.0,9.0654,9.0815,9.0171,9.0171,549200.0
2008-12-08 15:40:00,11.19,11.24,11.09,11.12,547200.0,9.009,9.0493,8.9285,8.9526,547200.0
2008-12-08 15:50:00,11.13,11.2,11.13,11.15,596800.0,8.9607,9.0171,8.9607,8.9768,596800.0
2008-12-08 16:00:00,11.14,11.14,11.14,11.14,2400.0,8.9687,8.9687,8.9687,8.9687,2400.0
2008-12-08 16:10:00,11.14,11.14,11.14,11.14,0.0,8.9687,8.9687,8.9687,8.9687,0.0
2008-12-09 09:30:00,11.06,11.07,10.99,11.06,415600.0,8.9043,8.9124,8.848,8.9043,415600.0
2008-12-09 09:40:00,11.06,11.14,11.04,11.11,150000.0,8.9043,8.9687,8.8882,8.9446,150000.0
2008-12-09 09:50:00,11.11,11.13,11.04,11.04,346800.0,8.9446,8.9607,8.8882,8.8882,346800.0
2008-12-09 10:00:00,11.05,11.17,11.05,11.13,592400.0,8.8963,8.9929,8.8963,8.9607,592400.0
2008-12-09 10:10:00,11.13,11.24,11.13,11.23,300400.0,8.9607,9.0493,8.9607,9.0412,300400.0
2008-12-09 10:20:00,11.24,11.26,11.21,11.21,276400.0,9.0493,9.0654,9.0251,9.0251,276400.0
2008-12-09 10:30:00,11.22,11.28,11.21,11.25,219200.0,9.0332,9.0815,9.0251,9.0573,219200.0
2008-12-09 10:40:00,11.25,11.3,11.24,11.27,596400.0,9.0573,9.0976,9.0493,9.0734,596400.0
2008-12-09 10:50:00,11.27,11.3,11.26,11.28,604400.0,9.0734,9.0976,9.0654,9.0815,604400.0
2008-12-09 11:00:00,11.27,11.31,11.24,11.24,382000.0,9.0734,9.1056,9.0493,9.0493,382000.0
2008-12-09 11:10:00,11.24,11.25,11.19,11.19,176000.0,9.0493,9.0573,9.009,9.009,176000.0
2008-12-09 11:20:00,11.2,11.21,11.15,11.15,502800.0,9.0171,9.0251,8.9768,8.9768,502800.0
2008-12-09 11:30:00,11.16,11.2,11.14,11.15,395600.0,8.9848,9.0171,8.9687,8.9768,395600.0
2008-12-09 11:40:00,11.15,11.2,11.15,11.18,588000.0,8.9768,9.0171,8.9768,9.001,588000.0
2008-12-09 11:50:00,11.18,11.22,11.18,11.19,409200.0,9.001,9.0332,9.001,9.009,409200.0
2008-12-09 12:00:00,11.19,11.24,11.18,11.22,389200.0,9.009,9.0493,9.001,9.0332,389200.0
2008-12-09 12:10:00,11.22,11.24,11.17,11.2,412800.0,9.0332,9.0493,8.9929,9.0171,412800.0
2008-12-09 12:20:00,11.2,11.2,11.15,11.18,296800.0,9.0171,9.0171,8.9768,9.001,296800.0
2008-12-09 12:30:00,11.18,11.23,11.18,11.22,382800.0,9.001,9.0412,9.001,9.0332,382800.0
2008-12-09 12:40:00,11.22,11.24,11.21,11.21,483600.0,9.0332,9.0493,9.0251,9.0251,483600.0
2008-12-09 12:50:00,11.21,11.23,11.16,11.16,233200.0,9.0251,9.0412,8.9848,8.9848,233200.0
2008-12-09 13:00:00,11.17,11.2,11.13,11.18,220000.0,8.9929,9.0171,8.9607,9.001,220000.0
2008-12-09 13:10:00,11.19,11.2,11.11,11.12,364800.0,9.009,9.0171,8.9446,8.9526,364800.0
2008-12-09 13:20:00,11.12,11.14,11.1,11.1,424400.0,8.9526,8.9687,8.9365,8.9365,424400.0
2008-12-09 13:30:00,11.1,11.12,11.06,11.1,434800.0,8.9365,8.9526,8.9043,8.9365,434800.0
2008-12-09 13:40:00,11.1,11.15,11.08,11.15,230800.0,8.9365,8.9768,8.9204,8.9768,230800.0
2008-12-09 13:50:00,11.15,11.15,11.09,11.1,485200.0,8.9768,8.9768,8.9285,8.9365,485200.0
2008-12-09 14:00:00,11.1,11.11,11.01,11.02,402000.0,8.9365,8.9446,8.8641,8.8721,402000.0
2008-12-09 14:10:00,11.02,11.06,11.01,11.06,434400.0,8.8721,8.9043,8.8641,8.9043,434400.0
2008-12-09 14:20:00,11.06,11.06,10.96,10.97,640800.0,8.9043,8.9043,8.8238,8.8319,640800.0
2008-12-09 14:30:00,10.97,10.99,10.94,10.99,282800.0,8.8319,8.848,8.8077,8.848,282800.0
2008-12-09 14:40:00,10.99,11.03,10.97,11.02,262400.0,8.848,8.8802,8.8319,8.8721,262400.0
2008-12-09 14:50:00,11.02,11.09,10.99,11.08,361600.0,8.8721,8.9285,8.848,8.9204,361600.0
2008-12-09 15:00:00,11.08,11.13,11.05,11.12,406000.0,8.9204,8.9607,8.8963,8.9526,406000.0
2008-12-09 15:10:00,11.11,11.11,11.03,11.09,613200.0,8.9446,8.9446,8.8802,8.9285,613200.0
2008-12-09 15:20:00,11.1,11.11,10.97,10.98,447600.0,8.9365,8.9446,8.8319,8.8399,447600.0
2008-12-09 15:30:00,10.98,11.02,10.96,11.0,570000.0,8.8399,8.8721,8.8238,8.856,570000.0
2008-12-09 15:40:00,10.98,11.06,10.98,10.99,620800.0,8.8399,8.9043,8.8399,8.848,620800.0
2008-12-09 15:50:00,10.99,11.03,10.97,11.01,367600.0,8.848,8.8802,8.8319,8.8641,367600.0
2008-12-09 16:00:00,11.01,11.01,11.01,11.01,0.0,8.8641,8.8641,8.8641,8.8641,0.0
2008-12-09 16:10:00,11.01,11.01,11.01,11.01,0.0,8.8641,8.8641,8.8641,8.8641,0.0
2008-12-10 09:30:00,11.1,11.15,11.09,11.11,112000.0,8.9365,8.9768,8.9285,8.9446,112000.0
2008-12-10 09:40:00,11.11,11.13,11.09,11.1,176800.0,8.9446,8.9607,8.9285,8.9365,176800.0
2008-12-10 09:50:00,11.09,11.12,11.08,11.08,122800.0,8.9285,8.9526,8.9204,8.9204,122800.0
2008-12-10 10:00:00,11.09,11.15,11.08,11.14,172800.0,8.9285,8.9768,8.9204,8.9687,172800.0
2008-12-10 10:10:00,11.14,11.22,11.13,11.22,98000.0,8.9687,9.0332,8.9607,9.0332,98000.0
2008-12-10 10:20:00,11.22,11.22,11.18,11.19,142800.0,9.0332,9.0332,9.001,9.009,142800.0
2008-12-10 10:30:00,11.19,11.21,11.15,11.17,186400.0,9.009,9.0251,8.9768,8.9929,186400.0
2008-12-10 10:40:00,11.18,11.19,11.11,11.13,160000.0,9.001,9.009,8.9446,8.9607,160000.0
2008-12-10 10:50:00,11.13,11.13,11.09,11.11,205200.0,8.9607,8.9607,8.9285,8.9446,205200.0
2008-12-10 11:00:00,11.12,11.15,11.09,11.11,464800.0,8.9526,8.9768,8.9285,8.9446,464800.0
2008-12-10 11:10:00,11.11,11.19,11.11,11.19,248000.0,8.9446,9.009,8.9446,9.009,248000.0
2008-12-10 11:20:00,11.19,11.2,11.16,11.17,129600.0,9.009,9.0171,8.9848,8.9929,129600.0
2008-12-10 11:30:00,11.18,11.21,11.15,11.17,152000.0,9.001,9.0251,8.9768,8.9929,152000.0
2008-12-10 11:40:00,11.17,11.23,11.17,11.23,192000.0,8.9929,9.0412,8.9929,9.0412,192000.0
2008-12-10 11:50:00,11.23,11.25,11.21,11.22,154800.0,9.0412,9.0573,9.0251,9.0332,154800.0
2008-12-10 12:00:00,11.22,11.26,11.21,11.23,158400.0,9.0332,9.0654,9.0251,9.0412,158400.0
2008-12-10 12:10:00,11.24,11.29,11.23,11.26,326800.0,9.0493,9.0895,9.0412,9.0654,326800.0
2008-12-10 12:20:00,11.26,11.26,11.18,11.19,374800.0,9.0654,9.0654,9.001,9.009,374800.0
2008-12-10 12:30:00,11.19,11.19,11.15,11.17,160400.0,9.009,9.009,8.9768,8.9929,160400.0
2008-12-10 12:40:00,11.17,11.2,11.17,11.18,132800.0,8.9929,9.0171,8.9929,9.001,132800.0
2008-12-10 12:50:00,11.18,11.2,11.15,11.15,179200.0,9.001,9.0171,8.9768,8.9768,179200.0
2008-12-10 13:00:00,11.15,11.19,11.15,11.17,510400.0,8.9768,9.009,8.9768,8.9929,510400.0
2008-12-10 13:10:00,11.18,11.23,11.18,11.21,193200.0,9.001,9.0412,9.001,9.0251,193200.0
2008-12-10 13:20:00,11.22,11.22,11.18,11.18,117600.0,9.0332,9.0332,9.001,9.001,117600.0
2008-12-10 13:30:00,11.18,11.19,11.12,11.13,162800.0,9.001,9.009,8.9526,8.9607,162800.0
2008-12-10 13:40:00,11.13,11.14,11.11,11.13,178000.0,8.9607,8.9687,8.9446,8.9607,178000.0
2008-12-10 13:50:00,11.13,11.13,11.03,11.06,323200.0,8.9607,8.9607,8.8802,8.9043,323200.0
2008-12-10 14:00:00,11.06,11.08,11.03,11.06,238400.0,8.9043,8.9204,8.8802,8.9043,238400.0
2008-12-10 14:10:00,11.08,11.09,11.06,11.09,365200.0,8.9204,8.9285,8.9043,8.9285,365200.0
2008-12-10 14:20:00,11.07,11.07,11.01,11.05,270000.0,8.9124,8.9124,8.8641,8.8963,270000.0
2008-12-10 14:30:00,11.05,11.1,11.01,11.09,360800.0,8.8963,8.9365,8.8641,8.9285,360800.0
2008-12-10 14:40:00,11.09,11.12,11.06,11.06,618800.0,8.9285,8.9526,8.9043,8.9043,618800.0
2008-12-10 14:50:00,11.05,11.12,11.04,11.09,411200.0,8.8963,8.9526,8.8882,8.9285,411200.0
2008-12-10 15:00:00,11.09,11.14,11.06,11.13,536800.0,8.9285,8.9687,8.9043,8.9607,536800.0
2008-12-10 15:10:00,11.13,11.18,11.11,11.14,457200.0,8.9607,9.001,8.9446,8.9687,457200.0
2008-12-10 15:20:00,11.14,11.19,11.13,11.18,534800.0,8.9687,9.009,8.9607,9.001,534800.0
2008-12-10 15:30:00,11.18,11.18,11.09,11.1,400800.0,9.001,9.001,8.9285,8.9365,400800.0
2008-12-10 15:40:00,11.1,11.2,11.1,11.17,372400.0,8.9365,9.0171,8.9365,8.9929,372400.0
2008-12-10 15:50:00,11.17,11.21,11.16,11.17,332800.0,8.9929,9.0251,8.9848,8.9929,332800.0
2008-12-10 16:00:00,11.16,11.16,11.15,11.15,18000.0,8.9848,8.9848,8.9768,8.9768,18000.0
2008-12-10 16:10:00,11.15,11.15,11.15,11.15,0.0,8.9768,8.9768,8.9768,8.9768,0.0
2008-12-11 09:30:00,11.08,11.13,11.06,11.12,209600.0,8.9204,8.9607,8.9043,8.9526,209600.0
2008-12-11 09:40:00,11.12,11.19,11.11,11.18,176800.0,8.9526,9.009,8.9446,9.001,176800.0
2008-12-11 09:50:00,11.16,11.2,11.15,11.19,175200.0,8.9848,9.0171,8.9768,9.009,175200.0
2008-12-11 10:00:00,11.19,11.22,11.17,11.19,235200.0,9.009,9.0332,8.9929,9.009,235200.0
2008-12-11 10:10:00,11.19,11.23,11.19,11.22,338000.0,9.009,9.0412,9.009,9.0332,338000.0
2008-12-11 10:20:00,11.23,11.29,11.23,11.26,695200.0,9.0412,9.0895,9.0412,9.0654,695200.0
2008-12-11 10:30:00,11.25,11.29,11.24,11.25,435200.0,9.0573,9.0895,9.0493,9.0573,435200.0
2008-12-11 10:40:00,11.25,11.25,11.22,11.23,176000.0,9.0573,9.0573,9.0332,9.0412,176000.0
2008-12-11 10:50:00,11.24,11.24,11.21,11.22,156000.0,9.0493,9.0493,9.0251,9.0332,156000.0
2008-12-11 11:00:00,11.22,11.24,11.2,11.23,140400.0,9.0332,9.0493,9.0171,9.0412,140400.0
2008-12-11 11:10:00,11.23,11.27,11.22,11.22,218000.0,9.0412,9.0734,9.0332,9.0332,218000.0
2008-12-11 11:20:00,11.22,11.24,11.18,11.2,175200.0,9.0332,9.0493,9.001,9.0171,175200.0
2008-12-11 11:30:00,11.19,11.22,11.18,11.22,146800.0,9.009,9.0332,9.001,9.0332,146800.0
2008-12-11 11:40:00,11.22,11.25,11.21,11.25,175200.0,9.0332,9.0573,9.0251,9.0573,175200.0
2008-12-11 11:50:00,11.25,11.27,11.23,11.27,157600.0,9.0573,9.0734,9.0412,9.0734,157600.0
2008-12-11 12:00:00,11.27,11.31,11.26,11.29,216400.0,9.0734,9.1056,9.0654,9.0895,216400.0
2008-12-11 12:10:00,11.29,11.3,11.27,11.28,192800.0,9.0895,9.0976,9.0734,9.0815,192800.0
2008-12-11 12:20:00,11.29,11.29,11.24,11.24,414000.0,9.0895,9.0895,9.0493,9.0493,414000.0
2008-12-11 12:30:00,11.24,11.28,11.24,11.24,115200.0,9.0493,9.0815,9.0493,9.0493,115200.0
2008-12-11 12:40:00,11.24,11.28,11.24,11.26,180800.0,9.0493,9.0815,9.0493,9.0654,180800.0
2008-12-11 12:50:00,11.26,11.31,11.25,11.3,170000.0,9.0654,9.1056,9.0573,9.0976,170000.0
2008-12-11 13:00:00,11.3,11.3,11.27,11.27,154000.0,9.0976,9.0976,9.0734,9.0734,154000.0
2008-12-11 13:10:00,11.27,11.28,11.22,11.24,156400.0,9.0734,9.0815,9.0332,9.0493,156400.0
2008-12-11 13:20:00,11.24,11.24,11.19,11.21,289200.0,9.0493,9.0493,9.009,9.0251,289200.0
2008-12-11 13:30:00,11.22,11.23,11.2,11.22,98400.0,9.0332,9.0412,9.0171,9.0332,98400.0
2008-12-11 13:40:00,11.22,11.24,11.21,11.21,168800.0,9.0332,9.0493,9.0251,9.0251,168800.0
2008-12-11 13:50:00,11.21,11.21,11.15,11.16,185200.0,9.0251,9.0251,8.9768,8.9848,185200.0
2008-12-11 14:00:00,11.15,11.19,11.15,11.16,83200.0,8.9768,9.009,8.9768,8.9848,83200.0
2008-12-11 14:10:00,11.16,11.18,11.14,11.15,229600.0,8.9848,9.001,8.9687,8.9768,229600.0
2008-12-11 14:20:00,11.16,11.16,11.12,11.14,188400.0,8.9848,8.9848,8.9526,8.9687,188400.0
2008-12-11 14:30:00,11.13,11.18,11.13,11.13,103600.0,8.9607,9.001,8.9607,8.9607,103600.0
2008-12-11 14:40:00,11.14,11.15,11.07,11.07,142400.0,8.9687,8.9768,8.9124,8.9124,142400.0
2008-12-11 14:50:00,11.07,11.1,10.99,10.99,260800.0,8.9124,8.9365,8.848,8.848,260800.0
2008-12-11 15:00:00,11.0,11.0,10.93,10.97,193200.0,8.856,8.856,8.7997,8.8319,193200.0
2008-12-11 15:10:00,10.96,10.96,10.91,10.93,248800.0,8.8238,8.8238,8.7836,8.7997,248800.0
2008-12-11 15:20:00,10.93,10.98,10.91,10.96,284000.0,8.7997,8.8399,8.7836,8.8238,284000.0
2008-12-11 15:30:00,10.96,10.97,10.88,10.89,355600.0,8.8238,8.8319,8.7594,8.7675,355600.0
2008-12-11 15:40:00,10.89,10.97,10.88,10.95,408800.0,8.7675,8.8319,8.7594,8.8158,408800.0
2008-12-11 15:50:00,10.94,10.99,10.93,10.95,552000.0,8.8077,8.848,8.7997,8.8158,552000.0
2008-12-11 16:00:00,10.92,10.95,10.92,10.95,492800.0,8.7916,8.8158,8.7916,8.8158,492800.0
2008-12-11 16:10:00,10.95,10.95,10.95,10.95,0.0,8.8158,8.8158,8.8158,8.8158,0.0
2008-12-12 09:30:00,10.69,10.78,10.61,10.76,806800.0,8.6065,8.6789,8.542,8.6628,806800.0
2008-12-12 09:40:00,10.75,10.78,10.71,10.74,278400.0,8.6548,8.6789,8.6226,8.6467,278400.0
2008-12-12 09:50:00,10.77,10.86,10.76,10.82,332000.0,8.6709,8.7433,8.6628,8.7111,332000.0
2008-12-12 10:00:00,10.84,10.87,10.8,10.81,324400.0,8.7272,8.7514,8.695,8.7031,324400.0
2008-12-12 10:10:00,10.81,10.81,10.75,10.77,75200.0,8.7031,8.7031,8.6548,8.6709,75200.0
2008-12-12 10:20:00,10.78,10.81,10.77,10.81,212000.0,8.6789,8.7031,8.6709,8.7031,212000.0
2008-12-12 10:30:00,10.81,10.81,10.74,10.78,346000.0,8.7031,8.7031,8.6467,8.6789,346000.0
2008-12-12 10:40:00,10.78,10.83,10.77,10.81,148400.0,8.6789,8.7192,8.6709,8.7031,148400.0
2008-12-12 10:50:00,10.82,10.91,10.82,10.9,172000.0,8.7111,8.7836,8.7111,8.7755,172000.0
2008-12-12 11:00:00,10.9,10.93,10.87,10.93,228000.0,8.7755,8.7997,8.7514,8.7997,228000.0
2008-12-12 11:10:00,10.93,10.93,10.85,10.86,216800.0,8.7997,8.7997,8.7353,8.7433,216800.0
2008-12-12 11:20:00,10.86,10.87,10.84,10.84,226400.0,8.7433,8.7514,8.7272,8.7272,226400.0
2008-12-12 11:30:00,10.84,10.86,10.8,10.81,192400.0,8.7272,8.7433,8.695,8.7031,192400.0
2008-12-12 11:40:00,10.8,10.81,10.77,10.81,276400.0,8.695,8.7031,8.6709,8.7031,276400.0
2008-12-12 11:50:00,10.81,10.83,10.8,10.81,266400.0,8.7031,8.7192,8.695,8.7031,266400.0
2008-12-12 12:00:00,10.81,10.87,10.81,10.85,158000.0,8.7031,8.7514,8.7031,8.7353,158000.0
2008-12-12 12:10:00,10.86,10.88,10.83,10.86,148000.0,8.7433,8.7594,8.7192,8.7433,148000.0
2008-12-12 12:20:00,10.87,10.89,10.85,10.88,178400.0,8.7514,8.7675,8.7353,8.7594,178400.0
2008-12-12 12:30:00,10.88,10.95,10.86,10.93,102400.0,8.7594,8.8158,8.7433,8.7997,102400.0
2008-12-12 12:40:00,10.94,10.96,10.92,10.93,139600.0,8.8077,8.8238,8.7916,8.7997,139600.0
2008-12-12 12:50:00,10.93,11.01,10.93,10.99,171200.0,8.7997,8.8641,8.7997,8.848,171200.0
2008-12-12 13:00:00,10.99,11.01,10.95,10.96,153600.0,8.848,8.8641,8.8158,8.8238,153600.0
2008-12-12 13:10:00,10.97,10.97,10.92,10.93,149600.0,8.8319,8.8319,8.7916,8.7997,149600.0
2008-12-12 13:20:00,10.93,10.96,10.89,10.92,181600.0,8.7997,8.8238,8.7675,8.7916,181600.0
2008-12-12 13:30:00,10.92,10.92,10.85,10.86,274400.0,8.7916,8.7916,8.7353,8.7433,274400.0
2008-12-12 13:40:00,10.86,10.86,10.82,10.84,220000.0,8.7433,8.7433,8.7111,8.7272,220000.0
2008-12-12 13:50:00,10.83,10.86,10.81,10.84,100800.0,8.7192,8.7433,8.7031,8.7272,100800.0
2008-12-12 14:00:00,10.84,10.94,10.84,10.92,150400.0,8.7272,8.8077,8.7272,8.7916,150400.0
2008-12-12 14:10:00,10.93,10.95,10.86,10.87,142000.0,8.7997,8.8158,8.7433,8.7514,142000.0
2008-12-12 14:20:00,10.87,10.88,10.83,10.87,378800.0,8.7514,8.7594,8.7192,8.7514,378800.0
2008-12-12 14:30:00,10.86,10.91,10.8,10.89,350800.0,8.7433,8.7836,8.695,8.7675,350800.0
2008-12-12 14:40:00,10.91,10.93,10.87,10.92,228400.0,8.7836,8.7997,8.7514,8.7916,228400.0
2008-12-12 14:50:00,10.92,11.0,10.92,10.97,344000.0,8.7916,8.856,8.7916,8.8319,344000.0
2008-12-12 15:00:00,10.97,11.05,10.95,10.97,270800.0,8.8319,8.8963,8.8158,8.8319,270800.0
2008-12-12 15:10:00,10.96,10.97,10.89,10.89,370800.0,8.8238,8.8319,8.7675,8.7675,370800.0
2008-12-12 15:20:00,10.89,10.97,10.89,10.96,238400.0,8.7675,8.8319,8.7675,8.8238,238400.0
2008-12-12 15:30:00,10.95,10.97,10.9,10.95,312400.0,8.8158,8.8319,8.7755,8.8158,312400.0
2008-12-12 15:40:00,10.96,10.99,10.9,10.93,401600.0,8.8238,8.848,8.7755,8.7997,401600.0
2008-12-12 15:50:00,10.93,10.99,10.88,10.97,622000.0,8.7997,8.848,8.7594,8.8319,622000.0
2008-12-12 16:00:00,10.96,11.08,10.95,11.08,46000.0,8.8238,8.9204,8.8158,8.9204,46000.0
2008-12-12 16:10:00,11.08,11.08,11.08,11.08,0.0,8.9204,8.9204,8.9204,8.9204,0.0
2008-12-15 09:30:00,11.07,11.09,11.04,11.04,118000.0,8.9124,8.9285,8.8882,8.8882,118000.0
2008-12-15 09:40:00,11.02,11.08,11.01,11.07,93200.0,8.8721,8.9204,8.8641,8.9124,93200.0
2008-12-15 09:50:00,11.05,11.05,10.97,10.97,61200.0,8.8963,8.8963,8.8319,8.8319,61200.0
2008-12-15 10:00:00,10.97,10.99,10.95,10.96,77200.0,8.8319,8.848,8.8158,8.8238,77200.0
2008-12-15 10:10:00,10.95,10.98,10.95,10.96,50800.0,8.8158,8.8399,8.8158,8.8238,50800.0
2008-12-15 10:20:00,10.95,10.96,10.92,10.95,160000.0,8.8158,8.8238,8.7916,8.8158,160000.0
2008-12-15 10:30:00,10.95,10.97,10.93,10.96,136400.0,8.8158,8.8319,8.7997,8.8238,136400.0
2008-12-15 10:40:00,10.96,10.97,10.88,10.88,101600.0,8.8238,8.8319,8.7594,8.7594,101600.0
2008-12-15 10:50:00,10.88,10.9,10.87,10.88,151600.0,8.7594,8.7755,8.7514,8.7594,151600.0
2008-12-15 11:00:00,10.87,10.9,10.86,10.9,177200.0,8.7514,8.7755,8.7433,8.7755,177200.0
2008-12-15 11:10:00,10.9,10.93,10.88,10.89,274800.0,8.7755,8.7997,8.7594,8.7675,274800.0
2008-12-15 11:20:00,10.89,10.93,10.89,10.92,291200.0,8.7675,8.7997,8.7675,8.7916,291200.0
2008-12-15 11:30:00,10.91,10.93,10.88,10.89,220400.0,8.7836,8.7997,8.7594,8.7675,220400.0
2008-12-15 11:40:00,10.89,10.94,10.89,10.94,174800.0,8.7675,8.8077,8.7675,8.8077,174800.0
2008-12-15 11:50:00,10.94,10.96,10.93,10.93,159200.0,8.8077,8.8238,8.7997,8.7997,159200.0
2008-12-15 12:00:00,10.93,10.96,10.91,10.95,146800.0,8.7997,8.8238,8.7836,8.8158,146800.0
2008-12-15 12:10:00,10.95,10.97,10.95,10.96,103600.0,8.8158,8.8319,8.8158,8.8238,103600.0
2008-12-15 12:20:00,10.97,10.99,10.96,10.97,50400.0,8.8319,8.848,8.8238,8.8319,50400.0
2008-12-15 12:30:00,10.97,10.98,10.91,10.92,89600.0,8.8319,8.8399,8.7836,8.7916,89600.0
2008-12-15 12:40:00,10.91,10.92,10.89,10.89,53600.0,8.7836,8.7916,8.7675,8.7675,53600.0
2008-12-15 12:50:00,10.9,10.91,10.89,10.9,274000.0,8.7755,8.7836,8.7675,8.7755,274000.0
2008-12-15 13:00:00,10.9,10.91,10.82,10.83,192000.0,8.7755,8.7836,8.7111,8.7192,192000.0
2008-12-15 13:10:00,10.82,10.86,10.82,10.84,422400.0,8.7111,8.7433,8.7111,8.7272,422400.0
2008-12-15 13:20:00,10.84,10.9,10.84,10.88,206800.0,8.7272,8.7755,8.7272,8.7594,206800.0
2008-12-15 13:30:00,10.88,10.91,10.88,10.89,192400.0,8.7594,8.7836,8.7594,8.7675,192400.0
2008-12-15 13:40:00,10.9,10.92,10.9,10.91,210400.0,8.7755,8.7916,8.7755,8.7836,210400.0
2008-12-15 13:50:00,10.91,10.91,10.87,10.88,205200.0,8.7836,8.7836,8.7514,8.7594,205200.0
2008-12-15 14:00:00,10.88,10.94,10.88,10.91,228400.0,8.7594,8.8077,8.7594,8.7836,228400.0
2008-12-15 14:10:00,10.9,10.92,10.87,10.88,237600.0,8.7755,8.7916,8.7514,8.7594,237600.0
2008-12-15 14:20:00,10.9,10.91,10.86,10.86,238800.0,8.7755,8.7836,8.7433,8.7433,238800.0
2008-12-15 14:30:00,10.85,10.91,10.85,10.88,142800.0,8.7353,8.7836,8.7353,8.7594,142800.0
2008-12-15 14:40:00,10.89,10.9,10.85,10.87,156400.0,8.7675,8.7755,8.7353,8.7514,156400.0
2008-12-15 14:50:00,10.86,10.88,10.82,10.82,122000.0,8.7433,8.7594,8.7111,8.7111,122000.0
2008-12-15 15:00:00,10.82,10.86,10.81,10.83,296000.0,8.7111,8.7433,8.7031,8.7192,296000.0
2008-12-15 15:10:00,10.83,10.83,10.77,10.77,170400.0,8.7192,8.7192,8.6709,8.6709,170400.0
2008-12-15 15:20:00,10.77,10.81,10.77,10.81,297600.0,8.6709,8.7031,8.6709,8.7031,297600.0
2008-12-15 15:30:00,10.81,10.94,10.78,10.9,702400.0,8.7031,8.8077,8.6789,8.7755,702400.0
2008-12-15 15:40:00,10.92,10.99,10.89,10.94,646400.0,8.7916,8.848,8.7675,8.8077,646400.0
2008-12-15 15:50:00,10.94,10.96,10.88,10.93,547600.0,8.8077,8.8238,8.7594,8.7997,547600.0
2008-12-15 16:00:00,10.93,10.93,10.93,10.93,0.0,8.7997,8.7997,8.7997,8.7997,0.0
2008-12-15 16:10:00,10.93,10.93,10.93,10.93,0.0,8.7997,8.7997,8.7997,8.7997,0.0
2008-12-16 09:30:00,11.02,11.06,10.99,11.06,259200.0,8.8721,8.9043,8.848,8.9043,259200.0
2008-12-16 09:40:00,11.06,11.09,11.04,11.04,98800.0,8.9043,8.9285,8.8882,8.8882,98800.0
2008-12-16 09:50:00,11.03,11.07,11.03,11.05,116400.0,8.8802,8.9124,8.8802,8.8963,116400.0
2008-12-16 10:00:00,11.04,11.1,11.03,11.09,223200.0,8.8882,8.9365,8.8802,8.9285,223200.0
2008-12-16 10:10:00,11.09,11.1,11.05,11.05,171600.0,8.9285,8.9365,8.8963,8.8963,171600.0
2008-12-16 10:20:00,11.05,11.08,11.04,11.07,131200.0,8.8963,8.9204,8.8882,8.9124,131200.0
2008-12-16 10:30:00,11.06,11.08,11.04,11.05,169200.0,8.9043,8.9204,8.8882,8.8963,169200.0
2008-12-16 10:40:00,11.04,11.05,11.02,11.04,266800.0,8.8882,8.8963,8.8721,8.8882,266800.0
2008-12-16 10:50:00,11.04,11.06,11.04,11.06,463200.0,8.8882,8.9043,8.8882,8.9043,463200.0
2008-12-16 11:00:00,11.06,11.08,11.06,11.06,178800.0,8.9043,8.9204,8.9043,8.9043,178800.0
2008-12-16 11:10:00,11.07,11.08,11.04,11.05,74800.0,8.9124,8.9204,8.8882,8.8963,74800.0
2008-12-16 11:20:00,11.05,11.08,11.05,11.07,76800.0,8.8963,8.9204,8.8963,8.9124,76800.0
2008-12-16 11:30:00,11.08,11.11,11.08,11.1,153600.0,8.9204,8.9446,8.9204,8.9365,153600.0
2008-12-16 11:40:00,11.1,11.11,11.08,11.1,78800.0,8.9365,8.9446,8.9204,8.9365,78800.0
2008-12-16 11:50:00,11.1,11.11,11.08,11.09,97200.0,8.9365,8.9446,8.9204,8.9285,97200.0
2008-12-16 12:00:00,11.1,11.1,11.06,11.06,90000.0,8.9365,8.9365,8.9043,8.9043,90000.0
2008-12-16 12:10:00,11.06,11.1,11.06,11.08,133200.0,8.9043,8.9365,8.9043,8.9204,133200.0
2008-12-16 12:20:00,11.08,11.1,11.07,11.08,154800.0,8.9204,8.9365,8.9124,8.9204,154800.0
2008-12-16 12:30:00,11.08,11.09,11.07,11.07,252800.0,8.9204,8.9285,8.9124,8.9124,252800.0
2008-12-16 12:40:00,11.07,11.1,11.07,11.09,148800.0,8.9124,8.9365,8.9124,8.9285,148800.0
2008-12-16 12:50:00,11.09,11.09,11.06,11.06,127200.0,8.9285,8.9285,8.9043,8.9043,127200.0
2008-12-16 13:00:00,11.06,11.06,11.05,11.06,124400.0,8.9043,8.9043,8.8963,8.9043,124400.0
2008-12-16 13:10:00,11.06,11.09,11.05,11.08,222400.0,8.9043,8.9285,8.8963,8.9204,222400.0
2008-12-16 13:20:00,11.08,11.09,11.07,11.09,188000.0,8.9204,8.9285,8.9124,8.9285,188000.0
2008-12-16 13:30:00,11.09,11.1,11.06,11.09,168800.0,8.9285,8.9365,8.9043,8.9285,168800.0
2008-12-16 13:40:00,11.08,11.09,11.06,11.06,138400.0,8.9204,8.9285,8.9043,8.9043,138400.0
2008-12-16 13:50:00,11.06,11.08,11.06,11.06,186800.0,8.9043,8.9204,8.9043,8.9043,186800.0
2008-12-16 14:00:00,11.06,11.08,11.06,11.06,149600.0,8.9043,8.9204,8.9043,8.9043,149600.0
2008-12-16 14:10:00,11.06,11.11,11.05,11.07,174000.0,8.9043,8.9446,8.8963,8.9124,174000.0
2008-12-16 14:20:00,11.07,11.2,11.07,11.17,827600.0,8.9124,9.0171,8.9124,8.9929,827600.0
2008-12-16 14:30:00,11.18,11.26,11.17,11.24,813200.0,9.001,9.0654,8.9929,9.0493,813200.0
2008-12-16 14:40:00,11.24,11.24,11.12,11.15,704800.0,9.0493,9.0493,8.9526,8.9768,704800.0
2008-12-16 14:50:00,11.15,11.24,11.13,11.22,490800.0,8.9768,9.0493,8.9607,9.0332,490800.0
2008-12-16 15:00:00,11.23,11.24,11.14,11.23,606400.0,9.0412,9.0493,8.9687,9.0412,606400.0
2008-12-16 15:10:00,11.22,11.37,11.22,11.35,438000.0,9.0332,9.1539,9.0332,9.1378,438000.0
2008-12-16 15:20:00,11.35,11.4,11.35,11.37,694000.0,9.1378,9.1781,9.1378,9.1539,694000.0
2008-12-16 15:30:00,11.37,11.38,11.33,11.37,412400.0,9.1539,9.162,9.1217,9.1539,412400.0
2008-12-16 15:40:00,11.37,11.39,11.29,11.3,601600.0,9.1539,9.17,9.0895,9.0976,601600.0
2008-12-16 15:50:00,11.3,11.41,11.3,11.38,854000.0,9.0976,9.1861,9.0976,9.162,854000.0
2008-12-16 16:00:00,11.38,11.38,11.38,11.38,0.0,9.162,9.162,9.162,9.162,0.0
2008-12-16 16:10:00,11.38,11.38,11.38,11.38,0.0,9.162,9.162,9.162,9.162,0.0
2008-12-17 09:30:00,11.27,11.31,11.22,11.31,232400.0,9.0734,9.1056,9.0332,9.1056,232400.0
2008-12-17 09:40:00,11.31,11.33,11.28,11.32,289600.0,9.1056,9.1217,9.0815,9.1137,289600.0
2008-12-17 09:50:00,11.31,11.31,11.26,11.31,174000.0,9.1056,9.1056,9.0654,9.1056,174000.0
2008-12-17 10:00:00,11.31,11.32,11.24,11.24,95200.0,9.1056,9.1137,9.0493,9.0493,95200.0
2008-12-17 10:10:00,11.26,11.26,11.19,11.22,181600.0,9.0654,9.0654,9.009,9.0332,181600.0
2008-12-17 10:20:00,11.23,11.24,11.21,11.24,153200.0,9.0412,9.0493,9.0251,9.0493,153200.0
2008-12-17 10:30:00,11.24,11.26,11.22,11.23,103600.0,9.0493,9.0654,9.0332,9.0412,103600.0
2008-12-17 10:40:00,11.24,11.3,11.22,11.28,245600.0,9.0493,9.0976,9.0332,9.0815,245600.0
2008-12-17 10:50:00,11.28,11.33,11.27,11.32,424800.0,9.0815,9.1217,9.0734,9.1137,424800.0
2008-12-17 11:00:00,11.32,11.34,11.29,11.31,254800.0,9.1137,9.1298,9.0895,9.1056,254800.0
2008-12-17 11:10:00,11.31,11.31,11.27,11.27,271200.0,9.1056,9.1056,9.0734,9.0734,271200.0
2008-12-17 11:20:00,11.27,11.28,11.26,11.27,185200.0,9.0734,9.0815,9.0654,9.0734,185200.0
2008-12-17 11:30:00,11.27,11.29,11.23,11.27,230000.0,9.0734,9.0895,9.0412,9.0734,230000.0
2008-12-17 11:40:00,11.27,11.3,11.27,11.28,189200.0,9.0734,9.0976,9.0734,9.0815,189200.0
2008-12-17 11:50:00,11.29,11.31,11.27,11.3,161200.0,9.0895,9.1056,9.0734,9.0976,161200.0
2008-12-17 12:00:00,11.31,11.34,11.28,11.33,431200.0,9.1056,9.1298,9.0815,9.1217,431200.0
2008-12-17 12:10:00,11.33,11.37,11.33,11.35,652400.0,9.1217,9.1539,9.1217,9.1378,652400.0
2008-12-17 12:20:00,11.35,11.37,11.34,11.35,862800.0,9.1378,9.1539,9.1298,9.1378,862800.0
2008-12-17 12:30:00,11.35,11.38,11.32,11.32,1940000.0,9.1378,9.162,9.1137,9.1137,1940000.0
2008-12-17 12:40:00,11.33,11.35,11.31,11.35,704400.0,9.1217,9.1378,9.1056,9.1378,704400.0
2008-12-17 12:50:00,11.35,11.39,11.34,11.36,252000.0,9.1378,9.17,9.1298,9.1459,252000.0
2008-12-17 13:00:00,11.37,11.37,11.33,11.35,192800.0,9.1539,9.1539,9.1217,9.1378,192800.0
2008-12-17 13:10:00,11.36,11.38,11.34,11.36,104800.0,9.1459,9.162,9.1298,9.1459,104800.0
2008-12-17 13:20:00,11.37,11.41,11.36,11.37,152800.0,9.1539,9.1861,9.1459,9.1539,152800.0
2008-12-17 13:30:00,11.37,11.43,11.37,11.43,167600.0,9.1539,9.2022,9.1539,9.2022,167600.0
2008-12-17 13:40:00,11.43,11.45,11.42,11.43,344400.0,9.2022,9.2183,9.1942,9.2022,344400.0
2008-12-17 13:50:00,11.43,11.43,11.4,11.4,298800.0,9.2022,9.2022,9.1781,9.1781,298800.0
2008-12-17 14:00:00,11.39,11.43,11.38,11.42,284000.0,9.17,9.2022,9.162,9.1942,284000.0
2008-12-17 14:10:00,11.42,11.44,11.4,11.41,311600.0,9.1942,9.2103,9.1781,9.1861,311600.0
2008-12-17 14:20:00,11.41,11.42,11.32,11.33,228800.0,9.1861,9.1942,9.1137,9.1217,228800.0
2008-12-17 14:30:00,11.33,11.35,11.28,11.32,386400.0,9.1217,9.1378,9.0815,9.1137,386400.0
2008-12-17 14:40:00,11.31,11.35,11.29,11.35,289200.0,9.1056,9.1378,9.0895,9.1378,289200.0
2008-12-17 14:50:00,11.36,11.36,11.31,11.34,302400.0,9.1459,9.1459,9.1056,9.1298,302400.0
2008-12-17 15:00:00,11.35,11.39,11.35,11.36,395600.0,9.1378,9.17,9.1378,9.1459,395600.0
2008-12-17 15:10:00,11.36,11.4,11.33,11.38,405200.0,9.1459,9.1781,9.1217,9.162,405200.0
2008-12-17 15:20:00,11.38,11.4,11.31,11.32,389200.0,9.162,9.1781,9.1056,9.1137,389200.0
2008-12-17 15:30:00,11.33,11.33,11.29,11.29,363200.0,9.1217,9.1217,9.0895,9.0895,363200.0
2008-12-17 15:40:00,11.3,11.38,11.3,11.38,452400.0,9.0976,9.162,9.0976,9.162,452400.0
2008-12-17 15:50:00,11.38,11.38,11.27,11.28,625600.0,9.162,9.162,9.0734,9.0815,625600.0
2008-12-17 16:00:00,11.28,11.28,11.28,11.28,400.0,9.0815,9.0815,9.0815,9.0815,400.0
2008-12-17 16:10:00,11.28,11.28,11.28,11.28,0.0,9.0815,9.0815,9.0815,9.0815,0.0
2008-12-18 09:30:00,11.3,11.34,11.27,11.31,194000.0,9.0976,9.1298,9.0734,9.1056,194000.0
2008-12-18 09:40:00,11.31,11.31,11.25,11.27,96800.0,9.1056,9.1056,9.0573,9.0734,96800.0
2008-12-18 09:50:00,11.27,11.27,11.21,11.23,149600.0,9.0734,9.0734,9.0251,9.0412,149600.0
2008-12-18 10:00:00,11.24,11.29,11.23,11.29,230000.0,9.0493,9.0895,9.0412,9.0895,230000.0
2008-12-18 10:10:00,11.29,11.31,11.25,11.26,85200.0,9.0895,9.1056,9.0573,9.0654,85200.0
2008-12-18 10:20:00,11.26,11.3,11.25,11.29,94800.0,9.0654,9.0976,9.0573,9.0895,94800.0
2008-12-18 10:30:00,11.29,11.32,11.29,11.32,126400.0,9.0895,9.1137,9.0895,9.1137,126400.0
2008-12-18 10:40:00,11.31,11.33,11.3,11.32,135600.0,9.1056,9.1217,9.0976,9.1137,135600.0
2008-12-18 10:50:00,11.32,11.34,11.3,11.31,231600.0,9.1137,9.1298,9.0976,9.1056,231600.0
2008-12-18 11:00:00,11.32,11.34,11.31,11.31,238800.0,9.1137,9.1298,9.1056,9.1056,238800.0
2008-12-18 11:10:00,11.3,11.3,11.27,11.28,186000.0,9.0976,9.0976,9.0734,9.0815,186000.0
2008-12-18 11:20:00,11.28,11.28,11.25,11.27,132000.0,9.0815,9.0815,9.0573,9.0734,132000.0
2008-12-18 11:30:00,11.27,11.28,11.25,11.28,147600.0,9.0734,9.0815,9.0573,9.0815,147600.0
2008-12-18 11:40:00,11.28,11.3,11.28,11.3,109600.0,9.0815,9.0976,9.0815,9.0976,109600.0
2008-12-18 11:50:00,11.3,11.31,11.29,11.31,76000.0,9.0976,9.1056,9.0895,9.1056,76000.0
2008-12-18 12:00:00,11.31,11.32,11.28,11.29,54400.0,9.1056,9.1137,9.0815,9.0895,54400.0
2008-12-18 12:10:00,11.29,11.3,11.29,11.3,46800.0,9.0895,9.0976,9.0895,9.0976,46800.0
2008-12-18 12:20:00,11.3,11.3,11.26,11.27,67200.0,9.0976,9.0976,9.0654,9.0734,67200.0
2008-12-18 12:30:00,11.26,11.28,11.26,11.26,116400.0,9.0654,9.0815,9.0654,9.0654,116400.0
2008-12-18 12:40:00,11.26,11.29,11.25,11.29,84400.0,9.0654,9.0895,9.0573,9.0895,84400.0
2008-12-18 12:50:00,11.29,11.29,11.27,11.28,183600.0,9.0895,9.0895,9.0734,9.0815,183600.0
2008-12-18 13:00:00,11.28,11.3,11.28,11.28,72400.0,9.0815,9.0976,9.0815,9.0815,72400.0
2008-12-18 13:10:00,11.29,11.31,11.28,11.3,68800.0,9.0895,9.1056,9.0815,9.0976,68800.0
2008-12-18 13:20:00,11.3,11.3,11.26,11.27,138400.0,9.0976,9.0976,9.0654,9.0734,138400.0
2008-12-18 13:30:00,11.27,11.28,11.25,11.26,132000.0,9.0734,9.0815,9.0573,9.0654,132000.0
2008-12-18 13:40:00,11.25,11.26,11.2,11.22,272000.0,9.0573,9.0654,9.0171,9.0332,272000.0
2008-12-18 13:50:00,11.21,11.22,11.2,11.2,206400.0,9.0251,9.0332,9.0171,9.0171,206400.0
2008-12-18 14:00:00,11.2,11.21,11.19,11.2,186400.0,9.0171,9.0251,9.009,9.0171,186400.0
2008-12-18 14:10:00,11.2,11.21,11.16,11.16,290000.0,9.0171,9.0251,8.9848,8.9848,290000.0
2008-12-18 14:20:00,11.16,11.16,11.08,11.12,328000.0,8.9848,8.9848,8.9204,8.9526,328000.0
2008-12-18 14:30:00,11.12,11.13,11.1,11.13,276400.0,8.9526,8.9607,8.9365,8.9607,276400.0
2008-12-18 14:40:00,11.13,11.16,11.11,11.15,341600.0,8.9607,8.9848,8.9446,8.9768,341600.0
2008-12-18 14:50:00,11.15,11.18,11.14,11.14,236800.0,8.9768,9.001,8.9687,8.9687,236800.0
2008-12-18 15:00:00,11.13,11.13,11.09,11.11,275600.0,8.9607,8.9607,8.9285,8.9446,275600.0
2008-12-18 15:10:00,11.1,11.1,11.05,11.07,263600.0,8.9365,8.9365,8.8963,8.9124,263600.0
2008-12-18 15:20:00,11.07,11.07,10.94,10.97,352000.0,8.9124,8.9124,8.8077,8.8319,352000.0
2008-12-18 15:30:00,10.96,11.05,10.96,11.03,402400.0,8.8238,8.8963,8.8238,8.8802,402400.0
2008-12-18 15:40:00,11.03,11.06,11.01,11.04,453600.0,8.8802,8.9043,8.8641,8.8882,453600.0
2008-12-18 15:50:00,11.04,11.08,11.01,11.05,592400.0,8.8882,8.9204,8.8641,8.8963,592400.0
2008-12-18 16:00:00,11.07,11.07,11.07,11.07,400.0,8.9124,8.9124,8.9124,8.9124,400.0
2008-12-18 16:10:00,11.07,11.07,11.07,11.07,0.0,8.9124,8.9124,8.9124,8.9124,0.0
2008-12-19 09:30:00,11.12,11.19,11.11,11.15,250000.0,8.9526,9.009,8.9446,8.9768,250000.0
2008-12-19 09:40:00,11.15,11.16,11.11,11.15,120800.0,8.9768,8.9848,8.9446,8.9768,120800.0
2008-12-19 09:50:00,11.15,11.19,11.15,11.15,120800.0,8.9768,9.009,8.9768,8.9768,120800.0
2008-12-19 10:00:00,11.15,11.2,11.15,11.19,149200.0,8.9768,9.0171,8.9768,9.009,149200.0
2008-12-19 10:10:00,11.19,11.26,11.18,11.26,146400.0,9.009,9.0654,9.001,9.0654,146400.0
2008-12-19 10:20:00,11.26,11.28,11.25,11.27,218000.0,9.0654,9.0815,9.0573,9.0734,218000.0
2008-12-19 10:30:00,11.27,11.28,11.24,11.25,116400.0,9.0734,9.0815,9.0493,9.0573,116400.0
2008-12-19 10:40:00,11.26,11.29,11.25,11.27,274000.0,9.0654,9.0895,9.0573,9.0734,274000.0
2008-12-19 10:50:00,11.26,11.27,11.22,11.22,81600.0,9.0654,9.0734,9.0332,9.0332,81600.0
2008-12-19 11:00:00,11.23,11.24,11.2,11.2,168400.0,9.0412,9.0493,9.0171,9.0171,168400.0
2008-12-19 11:10:00,11.2,11.23,11.2,11.22,104400.0,9.0171,9.0412,9.0171,9.0332,104400.0
2008-12-19 11:20:00,11.21,11.24,11.18,11.19,122400.0,9.0251,9.0493,9.001,9.009,122400.0
2008-12-19 11:30:00,11.19,11.21,11.17,11.17,258800.0,9.009,9.0251,8.9929,8.9929,258800.0
2008-12-19 11:40:00,11.18,11.19,11.14,11.16,181600.0,9.001,9.009,8.9687,8.9848,181600.0
2008-12-19 11:50:00,11.15,11.16,11.1,11.11,164400.0,8.9768,8.9848,8.9365,8.9446,164400.0
2008-12-19 12:00:00,11.11,11.12,11.06,11.06,393200.0,8.9446,8.9526,8.9043,8.9043,393200.0
2008-12-19 12:10:00,11.07,11.11,11.06,11.09,294400.0,8.9124,8.9446,8.9043,8.9285,294400.0
2008-12-19 12:20:00,11.09,11.11,11.07,11.11,75600.0,8.9285,8.9446,8.9124,8.9446,75600.0
2008-12-19 12:30:00,11.1,11.13,11.1,11.13,286000.0,8.9365,8.9607,8.9365,8.9607,286000.0
2008-12-19 12:40:00,11.13,11.13,11.09,11.11,190400.0,8.9607,8.9607,8.9285,8.9446,190400.0
2008-12-19 12:50:00,11.1,11.11,11.09,11.11,122000.0,8.9365,8.9446,8.9285,8.9446,122000.0
2008-12-19 13:00:00,11.1,11.13,11.1,11.13,136400.0,8.9365,8.9607,8.9365,8.9607,136400.0
2008-12-19 13:10:00,11.13,11.15,11.11,11.14,103600.0,8.9607,8.9768,8.9446,8.9687,103600.0
2008-12-19 13:20:00,11.14,11.15,11.13,11.15,96000.0,8.9687,8.9768,8.9607,8.9768,96000.0
2008-12-19 13:30:00,11.16,11.17,11.15,11.16,296800.0,8.9848,8.9929,8.9768,8.9848,296800.0
2008-12-19 13:40:00,11.17,11.18,11.14,11.15,128800.0,8.9929,9.001,8.9687,8.9768,128800.0
2008-12-19 13:50:00,11.13,11.14,11.11,11.12,188400.0,8.9607,8.9687,8.9446,8.9526,188400.0
2008-12-19 14:00:00,11.12,11.16,11.12,11.12,289200.0,8.9526,8.9848,8.9526,8.9526,289200.0
2008-12-19 14:10:00,11.12,11.13,11.1,11.12,118800.0,8.9526,8.9607,8.9365,8.9526,118800.0
2008-12-19 14:20:00,11.11,11.11,11.08,11.1,131200.0,8.9446,8.9446,8.9204,8.9365,131200.0
2008-12-19 14:30:00,11.1,11.13,11.09,11.11,136000.0,8.9365,8.9607,8.9285,8.9446,136000.0
2008-12-19 14:40:00,11.11,11.16,11.11,11.14,125600.0,8.9446,8.9848,8.9446,8.9687,125600.0
2008-12-19 14:50:00,11.14,11.15,11.08,11.1,202000.0,8.9687,8.9768,8.9204,8.9365,202000.0
2008-12-19 15:00:00,11.1,11.11,11.07,11.09,297600.0,8.9365,8.9446,8.9124,8.9285,297600.0
2008-12-19 15:10:00,11.09,11.1,11.03,11.03,136800.0,8.9285,8.9365,8.8802,8.8802,136800.0
2008-12-19 15:20:00,11.04,11.09,11.02,11.08,168800.0,8.8882,8.9285,8.8721,8.9204,168800.0
2008-12-19 15:30:00,11.08,11.08,11.02,11.02,278800.0,8.9204,8.9204,8.8721,8.8721,278800.0
2008-12-19 15:40:00,11.04,11.08,11.03,11.07,262800.0,8.8882,8.9204,8.8802,8.9124,262800.0
2008-12-19 15:50:00,11.08,11.09,11.05,11.05,319600.0,8.9204,8.9285,8.8963,8.8963,319600.0
2008-12-19 16:00:00,11.03,11.04,11.02,11.03,18000.0,8.8802,8.8882,8.8721,8.8802,18000.0
2008-12-19 16:10:00,11.03,11.03,11.03,11.03,0.0,8.8802,8.8802,8.8802,8.8802,0.0
2008-12-22 09:30:00,11.06,11.07,11.02,11.02,299600.0,8.9043,8.9124,8.8721,8.8721,299600.0
2008-12-22 09:40:00,11.01,11.01,10.96,11.01,149200.0,8.8641,8.8641,8.8238,8.8641,149200.0
2008-12-22 09:50:00,10.99,11.01,10.98,10.99,133600.0,8.848,8.8641,8.8399,8.848,133600.0
2008-12-22 10:00:00,10.99,10.99,10.94,10.95,106800.0,8.848,8.848,8.8077,8.8158,106800.0
2008-12-22 10:10:00,10.95,10.96,10.92,10.96,466000.0,8.8158,8.8238,8.7916,8.8238,466000.0
2008-12-22 10:20:00,10.96,10.96,10.93,10.93,86400.0,8.8238,8.8238,8.7997,8.7997,86400.0
2008-12-22 10:30:00,10.94,10.97,10.93,10.96,71200.0,8.8077,8.8319,8.7997,8.8238,71200.0
2008-12-22 10:40:00,10.96,10.97,10.94,10.97,123600.0,8.8238,8.8319,8.8077,8.8319,123600.0
2008-12-22 10:50:00,10.97,10.99,10.96,10.97,99600.0,8.8319,8.848,8.8238,8.8319,99600.0
2008-12-22 11:00:00,10.97,10.97,10.94,10.95,108800.0,8.8319,8.8319,8.8077,8.8158,108800.0
2008-12-22 11:10:00,10.95,10.96,10.93,10.95,146800.0,8.8158,8.8238,8.7997,8.8158,146800.0
2008-12-22 11:20:00,10.94,10.94,10.9,10.91,115200.0,8.8077,8.8077,8.7755,8.7836,115200.0
2008-12-22 11:30:00,10.91,10.91,10.84,10.87,183200.0,8.7836,8.7836,8.7272,8.7514,183200.0
2008-12-22 11:40:00,10.87,10.88,10.85,10.88,161600.0,8.7514,8.7594,8.7353,8.7594,161600.0
2008-12-22 11:50:00,10.88,10.9,10.88,10.9,125200.0,8.7594,8.7755,8.7594,8.7755,125200.0
2008-12-22 12:00:00,10.9,10.9,10.87,10.87,68400.0,8.7755,8.7755,8.7514,8.7514,68400.0
2008-12-22 12:10:00,10.87,10.9,10.87,10.9,85600.0,8.7514,8.7755,8.7514,8.7755,85600.0
2008-12-22 12:20:00,10.91,10.91,10.87,10.88,84000.0,8.7836,8.7836,8.7514,8.7594,84000.0
2008-12-22 12:30:00,10.87,10.9,10.86,10.88,156400.0,8.7514,8.7755,8.7433,8.7594,156400.0
2008-12-22 12:40:00,10.87,10.9,10.87,10.9,95600.0,8.7514,8.7755,8.7514,8.7755,95600.0
2008-12-22 12:50:00,10.9,10.93,10.9,10.91,111600.0,8.7755,8.7997,8.7755,8.7836,111600.0
2008-12-22 13:00:00,10.91,10.94,10.9,10.91,149600.0,8.7836,8.8077,8.7755,8.7836,149600.0
2008-12-22 13:10:00,10.91,10.94,10.9,10.93,141600.0,8.7836,8.8077,8.7755,8.7997,141600.0
2008-12-22 13:20:00,10.92,10.94,10.91,10.92,208400.0,8.7916,8.8077,8.7836,8.7916,208400.0
2008-12-22 13:30:00,10.92,10.92,10.89,10.9,164800.0,8.7916,8.7916,8.7675,8.7755,164800.0
2008-12-22 13:40:00,10.91,10.91,10.85,10.85,262000.0,8.7836,8.7836,8.7353,8.7353,262000.0
2008-12-22 13:50:00,10.86,10.88,10.84,10.86,190400.0,8.7433,8.7594,8.7272,8.7433,190400.0
2008-12-22 14:00:00,10.86,10.88,10.85,10.87,167600.0,8.7433,8.7594,8.7353,8.7514,167600.0
2008-12-22 14:10:00,10.85,10.86,10.81,10.82,149600.0,8.7353,8.7433,8.7031,8.7111,149600.0
2008-12-22 14:20:00,10.82,10.82,10.76,10.78,344000.0,8.7111,8.7111,8.6628,8.6789,344000.0
2008-12-22 14:30:00,10.78,10.78,10.76,10.78,164400.0,8.6789,8.6789,8.6628,8.6789,164400.0
2008-12-22 14:40:00,10.78,10.83,10.77,10.83,171200.0,8.6789,8.7192,8.6709,8.7192,171200.0
2008-12-22 14:50:00,10.82,10.83,10.76,10.77,233200.0,8.7111,8.7192,8.6628,8.6709,233200.0
2008-12-22 15:00:00,10.76,10.78,10.73,10.76,361600.0,8.6628,8.6789,8.6387,8.6628,361600.0
2008-12-22 15:10:00,10.76,10.77,10.74,10.74,299600.0,8.6628,8.6709,8.6467,8.6467,299600.0
2008-12-22 15:20:00,10.74,10.76,10.69,10.71,366000.0,8.6467,8.6628,8.6065,8.6226,366000.0
2008-12-22 15:30:00,10.71,10.78,10.7,10.77,417200.0,8.6226,8.6789,8.6145,8.6709,417200.0
2008-12-22 15:40:00,10.77,10.81,10.76,10.78,484400.0,8.6709,8.7031,8.6628,8.6789,484400.0
2008-12-22 15:50:00,10.78,10.89,10.78,10.87,736800.0,8.6789,8.7675,8.6789,8.7514,736800.0
2008-12-22 16:00:00,10.83,10.92,10.83,10.92,405200.0,8.7192,8.7916,8.7192,8.7916,405200.0
2008-12-22 16:10:00,10.92,10.92,10.92,10.92,0.0,8.7916,8.7916,8.7916,8.7916,0.0
2008-12-23 09:30:00,10.95,10.99,10.93,10.95,271200.0,8.8158,8.848,8.7997,8.8158,271200.0
2008-12-23 09:40:00,10.94,10.96,10.93,10.95,201200.0,8.8077,8.8238,8.7997,8.8158,201200.0
2008-12-23 09:50:00,10.95,10.99,10.95,10.99,66400.0,8.8158,8.848,8.8158,8.848,66400.0
2008-12-23 10:00:00,10.98,10.99,10.92,10.94,304000.0,8.8399,8.848,8.7916,8.8077,304000.0
2008-12-23 10:10:00,10.94,10.97,10.92,10.92,208000.0,8.8077,8.8319,8.7916,8.7916,208000.0
2008-12-23 10:20:00,10.93,10.96,10.9,10.96,142800.0,8.7997,8.8238,8.7755,8.8238,142800.0
2008-12-23 10:30:00,10.96,11.0,10.96,10.99,196400.0,8.8238,8.856,8.8238,8.848,196400.0
2008-12-23 10:40:00,10.99,11.0,10.96,10.99,282400.0,8.848,8.856,8.8238,8.848,282400.0
2008-12-23 10:50:00,10.99,10.99,10.95,10.95,204800.0,8.848,8.848,8.8158,8.8158,204800.0
2008-12-23 11:00:00,10.94,10.96,10.93,10.94,148000.0,8.8077,8.8238,8.7997,8.8077,148000.0
2008-12-23 11:10:00,10.94,10.94,10.9,10.9,122000.0,8.8077,8.8077,8.7755,8.7755,122000.0
2008-12-23 11:20:00,10.9,10.91,10.88,10.88,306400.0,8.7755,8.7836,8.7594,8.7594,306400.0
2008-12-23 11:30:00,10.88,10.89,10.87,10.89,243600.0,8.7594,8.7675,8.7514,8.7675,243600.0
2008-12-23 11:40:00,10.9,10.92,10.88,10.91,187600.0,8.7755,8.7916,8.7594,8.7836,187600.0
2008-12-23 11:50:00,10.91,10.91,10.84,10.84,243200.0,8.7836,8.7836,8.7272,8.7272,243200.0
2008-12-23 12:00:00,10.84,10.85,10.81,10.82,187200.0,8.7272,8.7353,8.7031,8.7111,187200.0
2008-12-23 12:10:00,10.82,10.83,10.8,10.83,199200.0,8.7111,8.7192,8.695,8.7192,199200.0
2008-12-23 12:20:00,10.83,10.83,10.8,10.83,174000.0,8.7192,8.7192,8.695,8.7192,174000.0
2008-12-23 12:30:00,10.82,10.83,10.79,10.79,188000.0,8.7111,8.7192,8.687,8.687,188000.0
2008-12-23 12:40:00,10.8,10.83,10.8,10.82,175200.0,8.695,8.7192,8.695,8.7111,175200.0
2008-12-23 12:50:00,10.82,10.85,10.82,10.83,127200.0,8.7111,8.7353,8.7111,8.7192,127200.0
2008-12-23 13:00:00,10.83,10.84,10.81,10.84,160400.0,8.7192,8.7272,8.7031,8.7272,160400.0
2008-12-23 13:10:00,10.84,10.84,10.82,10.83,220400.0,8.7272,8.7272,8.7111,8.7192,220400.0
2008-12-23 13:20:00,10.82,10.84,10.81,10.84,216800.0,8.7111,8.7272,8.7031,8.7272,216800.0
2008-12-23 13:30:00,10.84,10.84,10.81,10.81,255600.0,8.7272,8.7272,8.7031,8.7031,255600.0
2008-12-23 13:40:00,10.82,10.84,10.81,10.83,447600.0,8.7111,8.7272,8.7031,8.7192,447600.0
2008-12-23 13:50:00,10.83,10.88,10.83,10.88,196400.0,8.7192,8.7594,8.7192,8.7594,196400.0
2008-12-23 14:00:00,10.88,10.88,10.85,10.85,120000.0,8.7594,8.7594,8.7353,8.7353,120000.0
2008-12-23 14:10:00,10.85,10.89,10.85,10.88,66000.0,8.7353,8.7675,8.7353,8.7594,66000.0
2008-12-23 14:20:00,10.88,10.89,10.86,10.87,234800.0,8.7594,8.7675,8.7433,8.7514,234800.0
2008-12-23 14:30:00,10.86,10.87,10.81,10.82,261600.0,8.7433,8.7514,8.7031,8.7111,261600.0
2008-12-23 14:40:00,10.82,10.83,10.76,10.78,347200.0,8.7111,8.7192,8.6628,8.6789,347200.0
2008-12-23 14:50:00,10.78,10.81,10.77,10.79,322800.0,8.6789,8.7031,8.6709,8.687,322800.0
2008-12-23 15:00:00,10.78,10.8,10.74,10.77,210400.0,8.6789,8.695,8.6467,8.6709,210400.0
2008-12-23 15:10:00,10.77,10.84,10.77,10.8,245600.0,8.6709,8.7272,8.6709,8.695,245600.0
2008-12-23 15:20:00,10.81,10.83,10.78,10.81,292800.0,8.7031,8.7192,8.6789,8.7031,292800.0
2008-12-23 15:30:00,10.81,10.85,10.79,10.8,622000.0,8.7031,8.7353,8.687,8.695,622000.0
2008-12-23 15:40:00,10.8,10.81,10.79,10.81,402800.0,8.695,8.7031,8.687,8.7031,402800.0
2008-12-23 15:50:00,10.81,10.83,10.79,10.81,698800.0,8.7031,8.7192,8.687,8.7031,698800.0
2008-12-23 16:00:00,10.82,10.82,10.82,10.82,400.0,8.7111,8.7111,8.7111,8.7111,400.0
2008-12-23 16:10:00,10.82,10.82,10.82,10.82,0.0,8.7111,8.7111,8.7111,8.7111,0.0
2008-12-24 09:20:00,10.78,10.8,10.78,10.8,24400.0,8.7194,8.7356,8.7194,8.7356,24400.0
2008-12-24 09:30:00,10.8,10.82,10.74,10.76,750000.0,8.7356,8.7518,8.6871,8.7033,750000.0
2008-12-24 09:40:00,10.75,10.77,10.74,10.76,245600.0,8.6952,8.7114,8.6871,8.7033,245600.0
2008-12-24 09:50:00,10.76,10.77,10.74,10.74,258400.0,8.7033,8.7114,8.6871,8.6871,258400.0
2008-12-24 10:00:00,10.74,10.77,10.73,10.76,121600.0,8.6871,8.7114,8.679,8.7033,121600.0
2008-12-24 10:10:00,10.76,10.78,10.76,10.77,84800.0,8.7033,8.7194,8.7033,8.7114,84800.0
2008-12-24 10:20:00,10.78,10.79,10.77,10.78,218400.0,8.7194,8.7275,8.7114,8.7194,218400.0
2008-12-24 10:30:00,10.78,10.79,10.76,10.77,102800.0,8.7194,8.7275,8.7033,8.7114,102800.0
2008-12-24 10:40:00,10.77,10.8,10.77,10.8,95200.0,8.7114,8.7356,8.7114,8.7356,95200.0
2008-12-24 10:50:00,10.8,10.81,10.78,10.79,94000.0,8.7356,8.7437,8.7194,8.7275,94000.0
2008-12-24 11:00:00,10.79,10.8,10.78,10.8,57600.0,8.7275,8.7356,8.7194,8.7356,57600.0
2008-12-24 11:10:00,10.8,10.81,10.79,10.8,152400.0,8.7356,8.7437,8.7275,8.7356,152400.0
2008-12-24 11:20:00,10.8,10.81,10.79,10.79,74000.0,8.7356,8.7437,8.7275,8.7275,74000.0
2008-12-24 11:30:00,10.79,10.79,10.78,10.78,85600.0,8.7275,8.7275,8.7194,8.7194,85600.0
2008-12-24 11:40:00,10.79,10.8,10.78,10.79,69200.0,8.7275,8.7356,8.7194,8.7275,69200.0
2008-12-24 11:50:00,10.8,10.81,10.79,10.81,108000.0,8.7356,8.7437,8.7275,8.7437,108000.0
2008-12-24 12:00:00,10.81,10.81,10.8,10.8,96400.0,8.7437,8.7437,8.7356,8.7356,96400.0
2008-12-24 12:10:00,10.79,10.8,10.79,10.79,83600.0,8.7275,8.7356,8.7275,8.7275,83600.0
2008-12-24 12:20:00,10.79,10.81,10.79,10.8,136400.0,8.7275,8.7437,8.7275,8.7356,136400.0
2008-12-24 12:30:00,10.8,10.81,10.8,10.8,101600.0,8.7356,8.7437,8.7356,8.7356,101600.0
2008-12-24 12:40:00,10.81,10.81,10.79,10.81,796400.0,8.7437,8.7437,8.7275,8.7437,796400.0
2008-12-24 12:50:00,10.81,10.82,10.78,10.78,266000.0,8.7437,8.7518,8.7194,8.7194,266000.0
2008-12-24 13:00:00,10.78,10.78,10.78,10.78,0.0,8.7194,8.7194,8.7194,8.7194,0.0
2008-12-24 13:10:00,10.78,10.78,10.78,10.78,0.0,8.7194,8.7194,8.7194,8.7194,0.0
2008-12-26 09:30:00,10.87,10.88,10.8,10.87,189200.0,8.7922,8.8003,8.7356,8.7922,189200.0
2008-12-26 09:40:00,10.86,10.86,10.84,10.85,63200.0,8.7841,8.7841,8.768,8.7761,63200.0
2008-12-26 09:50:00,10.85,10.85,10.83,10.83,15200.0,8.7761,8.7761,8.7599,8.7599,15200.0
2008-12-26 10:00:00,10.84,10.85,10.84,10.84,43600.0,8.768,8.7761,8.768,8.768,43600.0
2008-12-26 10:10:00,10.83,10.85,10.83,10.85,57200.0,8.7599,8.7761,8.7599,8.7761,57200.0
2008-12-26 10:20:00,10.84,10.84,10.82,10.82,45200.0,8.768,8.768,8.7518,8.7518,45200.0
2008-12-26 10:30:00,10.83,10.83,10.81,10.81,53600.0,8.7599,8.7599,8.7437,8.7437,53600.0
2008-12-26 10:40:00,10.81,10.82,10.81,10.81,44800.0,8.7437,8.7518,8.7437,8.7437,44800.0
2008-12-26 10:50:00,10.81,10.82,10.8,10.82,140800.0,8.7437,8.7518,8.7356,8.7518,140800.0
2008-12-26 11:00:00,10.82,10.84,10.82,10.84,116400.0,8.7518,8.768,8.7518,8.768,116400.0
2008-12-26 11:10:00,10.83,10.83,10.81,10.82,42000.0,8.7599,8.7599,8.7437,8.7518,42000.0
2008-12-26 11:20:00,10.81,10.82,10.81,10.81,118000.0,8.7437,8.7518,8.7437,8.7437,118000.0
2008-12-26 11:30:00,10.81,10.83,10.81,10.83,82800.0,8.7437,8.7599,8.7437,8.7599,82800.0
2008-12-26 11:40:00,10.83,10.84,10.83,10.83,123200.0,8.7599,8.768,8.7599,8.7599,123200.0
2008-12-26 11:50:00,10.83,10.83,10.82,10.83,241600.0,8.7599,8.7599,8.7518,8.7599,241600.0
2008-12-26 12:00:00,10.83,10.85,10.83,10.84,115600.0,8.7599,8.7761,8.7599,8.768,115600.0
2008-12-26 12:10:00,10.84,10.84,10.83,10.84,61200.0,8.768,8.768,8.7599,8.768,61200.0
2008-12-26 12:20:00,10.84,10.84,10.82,10.83,77600.0,8.768,8.768,8.7518,8.7599,77600.0
2008-12-26 12:30:00,10.83,10.84,10.83,10.83,73200.0,8.7599,8.768,8.7599,8.7599,73200.0
2008-12-26 12:40:00,10.83,10.83,10.81,10.81,46000.0,8.7599,8.7599,8.7437,8.7437,46000.0
2008-12-26 12:50:00,10.81,10.81,10.8,10.81,150000.0,8.7437,8.7437,8.7356,8.7437,150000.0
2008-12-26 13:00:00,10.81,10.81,10.8,10.81,38400.0,8.7437,8.7437,8.7356,8.7437,38400.0
2008-12-26 13:10:00,10.81,10.81,10.8,10.81,72400.0,8.7437,8.7437,8.7356,8.7437,72400.0
2008-12-26 13:20:00,10.8,10.81,10.8,10.8,24400.0,8.7356,8.7437,8.7356,8.7356,24400.0
2008-12-26 13:30:00,10.82,10.83,10.82,10.82,22000.0,8.7518,8.7599,8.7518,8.7518,22000.0
2008-12-26 13:40:00,10.82,10.82,10.81,10.81,92800.0,8.7518,8.7518,8.7437,8.7437,92800.0
2008-12-26 13:50:00,10.81,10.82,10.81,10.81,36800.0,8.7437,8.7518,8.7437,8.7437,36800.0
2008-12-26 14:00:00,10.81,10.81,10.81,10.81,54400.0,8.7437,8.7437,8.7437,8.7437,54400.0
2008-12-26 14:10:00,10.81,10.82,10.81,10.82,26000.0,8.7437,8.7518,8.7437,8.7518,26000.0
2008-12-26 14:20:00,10.83,10.83,10.82,10.82,38800.0,8.7599,8.7599,8.7518,8.7518,38800.0
2008-12-26 14:30:00,10.82,10.84,10.82,10.83,101600.0,8.7518,8.768,8.7518,8.7599,101600.0
2008-12-26 14:40:00,10.83,10.84,10.82,10.83,50400.0,8.7599,8.768,8.7518,8.7599,50400.0
2008-12-26 14:50:00,10.83,10.84,10.82,10.84,108800.0,8.7599,8.768,8.7518,8.768,108800.0
2008-12-26 15:00:00,10.84,10.84,10.83,10.84,128800.0,8.768,8.768,8.7599,8.768,128800.0
2008-12-26 15:10:00,10.84,10.87,10.84,10.86,101600.0,8.768,8.7922,8.768,8.7841,101600.0
2008-12-26 15:20:00,10.86,10.88,10.85,10.87,124000.0,8.7841,8.8003,8.7761,8.7922,124000.0
2008-12-26 15:30:00,10.88,10.88,10.86,10.86,81200.0,8.8003,8.8003,8.7841,8.7841,81200.0
2008-12-26 15:40:00,10.86,10.87,10.86,10.86,99600.0,8.7841,8.7922,8.7841,8.7841,99600.0
2008-12-26 15:50:00,10.86,10.87,10.84,10.86,168000.0,8.7841,8.7922,8.768,8.7841,168000.0
2008-12-26 16:00:00,10.86,10.86,10.86,10.86,0.0,8.7841,8.7841,8.7841,8.7841,0.0
2008-12-26 16:10:00,10.86,10.86,10.86,10.86,0.0,8.7841,8.7841,8.7841,8.7841,0.0
2008-12-29 09:30:00,10.87,10.91,10.87,10.89,354400.0,8.7922,8.8246,8.7922,8.8084,354400.0
2008-12-29 09:40:00,10.89,10.9,10.88,10.9,90000.0,8.8084,8.8165,8.8003,8.8165,90000.0
2008-12-29 09:50:00,10.89,10.89,10.85,10.87,98800.0,8.8084,8.8084,8.7761,8.7922,98800.0
2008-12-29 10:00:00,10.87,10.87,10.84,10.85,107600.0,8.7922,8.7922,8.768,8.7761,107600.0
2008-12-29 10:10:00,10.85,10.85,10.8,10.81,96400.0,8.7761,8.7761,8.7356,8.7437,96400.0
2008-12-29 10:20:00,10.8,10.8,10.78,10.79,76000.0,8.7356,8.7356,8.7194,8.7275,76000.0
2008-12-29 10:30:00,10.79,10.8,10.78,10.79,94800.0,8.7275,8.7356,8.7194,8.7275,94800.0
2008-12-29 10:40:00,10.79,10.79,10.76,10.76,70400.0,8.7275,8.7275,8.7033,8.7033,70400.0
2008-12-29 10:50:00,10.76,10.77,10.76,10.76,73200.0,8.7033,8.7114,8.7033,8.7033,73200.0
2008-12-29 11:00:00,10.76,10.76,10.74,10.75,165200.0,8.7033,8.7033,8.6871,8.6952,165200.0
2008-12-29 11:10:00,10.75,10.75,10.74,10.74,79600.0,8.6952,8.6952,8.6871,8.6871,79600.0
2008-12-29 11:20:00,10.75,10.76,10.74,10.76,137600.0,8.6952,8.7033,8.6871,8.7033,137600.0
2008-12-29 11:30:00,10.76,10.77,10.75,10.77,68800.0,8.7033,8.7114,8.6952,8.7114,68800.0
2008-12-29 11:40:00,10.77,10.78,10.76,10.76,105200.0,8.7114,8.7194,8.7033,8.7033,105200.0
2008-12-29 11:50:00,10.76,10.78,10.76,10.78,169200.0,8.7033,8.7194,8.7033,8.7194,169200.0
2008-12-29 12:00:00,10.78,10.8,10.78,10.79,112400.0,8.7194,8.7356,8.7194,8.7275,112400.0
2008-12-29 12:10:00,10.78,10.8,10.78,10.79,120000.0,8.7194,8.7356,8.7194,8.7275,120000.0
2008-12-29 12:20:00,10.79,10.79,10.77,10.77,110800.0,8.7275,8.7275,8.7114,8.7114,110800.0
2008-12-29 12:30:00,10.77,10.77,10.76,10.77,74400.0,8.7114,8.7114,8.7033,8.7114,74400.0
2008-12-29 12:40:00,10.77,10.77,10.75,10.75,120000.0,8.7114,8.7114,8.6952,8.6952,120000.0
2008-12-29 12:50:00,10.76,10.76,10.72,10.72,119200.0,8.7033,8.7033,8.6709,8.6709,119200.0
2008-12-29 13:00:00,10.72,10.73,10.7,10.72,168000.0,8.6709,8.679,8.6547,8.6709,168000.0
2008-12-29 13:10:00,10.72,10.73,10.71,10.71,112800.0,8.6709,8.679,8.6628,8.6628,112800.0
2008-12-29 13:20:00,10.71,10.72,10.7,10.7,100000.0,8.6628,8.6709,8.6547,8.6547,100000.0
2008-12-29 13:30:00,10.7,10.73,10.7,10.73,38400.0,8.6547,8.679,8.6547,8.679,38400.0
2008-12-29 13:40:00,10.73,10.75,10.72,10.75,84000.0,8.679,8.6952,8.6709,8.6952,84000.0
2008-12-29 13:50:00,10.75,10.77,10.74,10.76,154800.0,8.6952,8.7114,8.6871,8.7033,154800.0
2008-12-29 14:00:00,10.76,10.77,10.74,10.74,129200.0,8.7033,8.7114,8.6871,8.6871,129200.0
2008-12-29 14:10:00,10.74,10.75,10.72,10.74,117200.0,8.6871,8.6952,8.6709,8.6871,117200.0
2008-12-29 14:20:00,10.74,10.77,10.74,10.76,116000.0,8.6871,8.7114,8.6871,8.7033,116000.0
2008-12-29 14:30:00,10.77,10.77,10.74,10.75,228400.0,8.7114,8.7114,8.6871,8.6952,228400.0
2008-12-29 14:40:00,10.74,10.76,10.74,10.75,198000.0,8.6871,8.7033,8.6871,8.6952,198000.0
2008-12-29 14:50:00,10.74,10.79,10.74,10.77,156400.0,8.6871,8.7275,8.6871,8.7114,156400.0
2008-12-29 15:00:00,10.78,10.83,10.78,10.82,314400.0,8.7194,8.7599,8.7194,8.7518,314400.0
2008-12-29 15:10:00,10.81,10.83,10.78,10.79,570000.0,8.7437,8.7599,8.7194,8.7275,570000.0
2008-12-29 15:20:00,10.79,10.82,10.79,10.8,436000.0,8.7275,8.7518,8.7275,8.7356,436000.0
2008-12-29 15:30:00,10.79,10.82,10.77,10.78,328400.0,8.7275,8.7518,8.7114,8.7194,328400.0
2008-12-29 15:40:00,10.78,10.83,10.78,10.81,303600.0,8.7194,8.7599,8.7194,8.7437,303600.0
2008-12-29 15:50:00,10.82,10.84,10.8,10.84,269200.0,8.7518,8.768,8.7356,8.768,269200.0
2008-12-29 16:00:00,10.85,10.85,10.85,10.85,400.0,8.7761,8.7761,8.7761,8.7761,400.0
2008-12-29 16:10:00,10.85,10.85,10.85,10.85,0.0,8.7761,8.7761,8.7761,8.7761,0.0
2008-12-30 09:30:00,10.91,10.95,10.89,10.9,314400.0,8.8246,8.8569,8.8084,8.8165,314400.0
2008-12-30 09:40:00,10.9,10.92,10.88,10.9,179600.0,8.8165,8.8327,8.8003,8.8165,179600.0
2008-12-30 09:50:00,10.9,10.91,10.88,10.89,106400.0,8.8165,8.8246,8.8003,8.8084,106400.0
2008-12-30 10:00:00,10.88,10.9,10.86,10.9,482000.0,8.8003,8.8165,8.7841,8.8165,482000.0
2008-12-30 10:10:00,10.89,10.92,10.89,10.91,97600.0,8.8084,8.8327,8.8084,8.8246,97600.0
2008-12-30 10:20:00,10.92,10.94,10.92,10.94,240800.0,8.8327,8.8489,8.8327,8.8489,240800.0
2008-12-30 10:30:00,10.94,10.96,10.94,10.95,198000.0,8.8489,8.865,8.8489,8.8569,198000.0
2008-12-30 10:40:00,10.95,10.95,10.94,10.95,79600.0,8.8569,8.8569,8.8489,8.8569,79600.0
2008-12-30 10:50:00,10.95,10.96,10.93,10.93,108000.0,8.8569,8.865,8.8408,8.8408,108000.0
2008-12-30 11:00:00,10.93,10.95,10.93,10.94,106400.0,8.8408,8.8569,8.8408,8.8489,106400.0
2008-12-30 11:10:00,10.93,10.93,10.92,10.93,76000.0,8.8408,8.8408,8.8327,8.8408,76000.0
2008-12-30 11:20:00,10.93,10.97,10.92,10.97,158000.0,8.8408,8.8731,8.8327,8.8731,158000.0
2008-12-30 11:30:00,10.97,10.99,10.97,10.99,236000.0,8.8731,8.8893,8.8731,8.8893,236000.0
2008-12-30 11:40:00,10.98,11.04,10.98,11.03,226800.0,8.8812,8.9297,8.8812,8.9217,226800.0
2008-12-30 11:50:00,11.03,11.03,11.02,11.02,116400.0,8.9217,8.9217,8.9136,8.9136,116400.0
2008-12-30 12:00:00,11.02,11.04,11.02,11.02,160400.0,8.9136,8.9297,8.9136,8.9136,160400.0
2008-12-30 12:10:00,11.01,11.02,11.01,11.02,108000.0,8.9055,8.9136,8.9055,8.9136,108000.0
2008-12-30 12:20:00,11.02,11.02,11.0,11.02,71200.0,8.9136,8.9136,8.8974,8.9136,71200.0
2008-12-30 12:30:00,11.01,11.02,10.99,10.99,217200.0,8.9055,8.9136,8.8893,8.8893,217200.0
2008-12-30 12:40:00,10.99,11.02,10.97,10.99,365200.0,8.8893,8.9136,8.8731,8.8893,365200.0
2008-12-30 12:50:00,10.99,11.01,10.98,11.0,622400.0,8.8893,8.9055,8.8812,8.8974,622400.0
2008-12-30 13:00:00,11.0,11.01,10.99,10.99,246800.0,8.8974,8.9055,8.8893,8.8893,246800.0
2008-12-30 13:10:00,10.99,10.99,10.96,10.96,389600.0,8.8893,8.8893,8.865,8.865,389600.0
2008-12-30 13:20:00,10.96,10.99,10.96,10.98,128800.0,8.865,8.8893,8.865,8.8812,128800.0
2008-12-30 13:30:00,10.98,10.99,10.96,10.96,236000.0,8.8812,8.8893,8.865,8.865,236000.0
2008-12-30 13:40:00,10.96,10.99,10.95,10.99,256400.0,8.865,8.8893,8.8569,8.8893,256400.0
2008-12-30 13:50:00,10.99,10.99,10.96,10.96,326400.0,8.8893,8.8893,8.865,8.865,326400.0
2008-12-30 14:00:00,10.96,10.98,10.94,10.98,220000.0,8.865,8.8812,8.8489,8.8812,220000.0
2008-12-30 14:10:00,10.98,10.99,10.96,10.98,316800.0,8.8812,8.8893,8.865,8.8812,316800.0
2008-12-30 14:20:00,10.98,11.01,10.97,11.0,223200.0,8.8812,8.9055,8.8731,8.8974,223200.0
2008-12-30 14:30:00,11.0,11.01,10.99,11.0,142800.0,8.8974,8.9055,8.8893,8.8974,142800.0
2008-12-30 14:40:00,10.99,11.0,10.98,10.98,170800.0,8.8893,8.8974,8.8812,8.8812,170800.0
2008-12-30 14:50:00,10.99,10.99,10.97,10.97,366000.0,8.8893,8.8893,8.8731,8.8731,366000.0
2008-12-30 15:00:00,10.97,10.99,10.96,10.97,232800.0,8.8731,8.8893,8.865,8.8731,232800.0
2008-12-30 15:10:00,10.97,10.98,10.95,10.97,176000.0,8.8731,8.8812,8.8569,8.8731,176000.0
2008-12-30 15:20:00,10.98,11.0,10.97,10.99,142000.0,8.8812,8.8974,8.8731,8.8893,142000.0
2008-12-30 15:30:00,10.99,11.02,10.99,11.01,352800.0,8.8893,8.9136,8.8893,8.9055,352800.0
2008-12-30 15:40:00,11.01,11.06,11.01,11.04,246400.0,8.9055,8.9459,8.9055,8.9297,246400.0
2008-12-30 15:50:00,11.04,11.1,11.04,11.1,370000.0,8.9297,8.9783,8.9297,8.9783,370000.0
2008-12-30 16:00:00,11.1,11.1,11.1,11.1,0.0,8.9783,8.9783,8.9783,8.9783,0.0
2008-12-30 16:10:00,11.08,11.08,11.08,11.08,400.0,8.9621,8.9621,8.9621,8.9621,400.0
2008-12-31 09:30:00,11.1,11.13,11.08,11.12,154800.0,8.9783,9.0025,8.9621,8.9945,154800.0
2008-12-31 09:40:00,11.12,11.16,11.12,11.15,141200.0,8.9945,9.0268,8.9945,9.0187,141200.0
2008-12-31 09:50:00,11.15,11.16,11.13,11.16,76400.0,9.0187,9.0268,9.0025,9.0268,76400.0
2008-12-31 10:00:00,11.16,11.19,11.16,11.18,147600.0,9.0268,9.0511,9.0268,9.043,147600.0
2008-12-31 10:10:00,11.18,11.18,11.17,11.18,26400.0,9.043,9.043,9.0349,9.043,26400.0
2008-12-31 10:20:00,11.18,11.2,11.18,11.2,39200.0,9.043,9.0592,9.043,9.0592,39200.0
2008-12-31 10:30:00,11.2,11.2,11.17,11.17,113600.0,9.0592,9.0592,9.0349,9.0349,113600.0
2008-12-31 10:40:00,11.18,11.2,11.16,11.19,150000.0,9.043,9.0592,9.0268,9.0511,150000.0
2008-12-31 10:50:00,11.19,11.21,11.18,11.2,108800.0,9.0511,9.0672,9.043,9.0592,108800.0
2008-12-31 11:00:00,11.2,11.2,11.19,11.19,71600.0,9.0592,9.0592,9.0511,9.0511,71600.0
2008-12-31 11:10:00,11.19,11.2,11.19,11.2,106000.0,9.0511,9.0592,9.0511,9.0592,106000.0
2008-12-31 11:20:00,11.2,11.22,11.19,11.22,260000.0,9.0592,9.0753,9.0511,9.0753,260000.0
2008-12-31 11:30:00,11.22,11.24,11.22,11.22,222000.0,9.0753,9.0915,9.0753,9.0753,222000.0
2008-12-31 11:40:00,11.22,11.22,11.2,11.2,268400.0,9.0753,9.0753,9.0592,9.0592,268400.0
2008-12-31 11:50:00,11.2,11.21,11.19,11.21,223200.0,9.0592,9.0672,9.0511,9.0672,223200.0
2008-12-31 12:00:00,11.21,11.22,11.21,11.22,187600.0,9.0672,9.0753,9.0672,9.0753,187600.0
2008-12-31 12:10:00,11.22,11.22,11.2,11.2,152400.0,9.0753,9.0753,9.0592,9.0592,152400.0
2008-12-31 12:20:00,11.2,11.22,11.2,11.21,164800.0,9.0592,9.0753,9.0592,9.0672,164800.0
2008-12-31 12:30:00,11.21,11.22,11.21,11.22,100400.0,9.0672,9.0753,9.0672,9.0753,100400.0
2008-12-31 12:40:00,11.22,11.24,11.21,11.24,139600.0,9.0753,9.0915,9.0672,9.0915,139600.0
2008-12-31 12:50:00,11.24,11.24,11.23,11.24,118400.0,9.0915,9.0915,9.0834,9.0915,118400.0
2008-12-31 13:00:00,11.23,11.24,11.23,11.23,195600.0,9.0834,9.0915,9.0834,9.0834,195600.0
2008-12-31 13:10:00,11.23,11.23,11.21,11.21,153600.0,9.0834,9.0834,9.0672,9.0672,153600.0
2008-12-31 13:20:00,11.21,11.22,11.19,11.2,172400.0,9.0672,9.0753,9.0511,9.0592,172400.0
2008-12-31 13:30:00,11.2,11.22,11.19,11.21,124000.0,9.0592,9.0753,9.0511,9.0672,124000.0
2008-12-31 13:40:00,11.21,11.22,11.2,11.21,58400.0,9.0672,9.0753,9.0592,9.0672,58400.0
2008-12-31 13:50:00,11.21,11.25,11.2,11.24,103200.0,9.0672,9.0996,9.0592,9.0915,103200.0
2008-12-31 14:00:00,11.24,11.29,11.24,11.27,272400.0,9.0915,9.132,9.0915,9.1158,272400.0
2008-12-31 14:10:00,11.27,11.28,11.26,11.26,194800.0,9.1158,9.1239,9.1077,9.1077,194800.0
2008-12-31 14:20:00,11.26,11.27,11.25,11.27,144000.0,9.1077,9.1158,9.0996,9.1158,144000.0
2008-12-31 14:30:00,11.27,11.29,11.22,11.25,127600.0,9.1158,9.132,9.0753,9.0996,127600.0
2008-12-31 14:40:00,11.25,11.27,11.24,11.24,67200.0,9.0996,9.1158,9.0915,9.0915,67200.0
2008-12-31 14:50:00,11.25,11.26,11.24,11.26,119200.0,9.0996,9.1077,9.0915,9.1077,119200.0
2008-12-31 15:00:00,11.27,11.29,11.25,11.26,371200.0,9.1158,9.132,9.0996,9.1077,371200.0
2008-12-31 15:10:00,11.26,11.29,11.23,11.25,1035600.0,9.1077,9.132,9.0834,9.0996,1035600.0
2008-12-31 15:20:00,11.26,11.27,11.23,11.26,317600.0,9.1077,9.1158,9.0834,9.1077,317600.0
2008-12-31 15:30:00,11.26,11.31,11.25,11.29,1068400.0,9.1077,9.1481,9.0996,9.132,1068400.0
2008-12-31 15:40:00,11.29,11.29,11.2,11.22,393600.0,9.132,9.132,9.0592,9.0753,393600.0
2008-12-31 15:50:00,11.23,11.29,11.2,11.21,1234800.0,9.0834,9.132,9.0592,9.0672,1234800.0
2008-12-31 16:00:00,11.23,11.23,11.23,11.23,6400.0,9.0834,9.0834,9.0834,9.0834,6400.0
2008-12-31 16:10:00,11.23,11.23,11.23,11.23,0.0,9.0834,9.0834,9.0834,9.0834,0.0
2009-01-02 09:30:00,11.23,11.27,11.23,11.25,88800.0,9.0834,9.1158,9.0834,9.0996,88800.0
2009-01-02 09:40:00,11.25,11.27,11.24,11.24,154800.0,9.0996,9.1158,9.0915,9.0915,154800.0
2009-01-02 09:50:00,11.24,11.24,11.19,11.22,208000.0,9.0915,9.0915,9.0511,9.0753,208000.0
2009-01-02 10:00:00,11.22,11.25,11.2,11.23,699200.0,9.0753,9.0996,9.0592,9.0834,699200.0
2009-01-02 10:10:00,11.23,11.28,11.22,11.28,197200.0,9.0834,9.1239,9.0753,9.1239,197200.0
2009-01-02 10:20:00,11.28,11.3,11.27,11.29,201600.0,9.1239,9.14,9.1158,9.132,201600.0
2009-01-02 10:30:00,11.3,11.36,11.3,11.36,162400.0,9.14,9.1886,9.14,9.1886,162400.0
2009-01-02 10:40:00,11.36,11.37,11.34,11.35,180400.0,9.1886,9.1967,9.1724,9.1805,180400.0
2009-01-02 10:50:00,11.35,11.4,11.35,11.39,222000.0,9.1805,9.2209,9.1805,9.2128,222000.0
2009-01-02 11:00:00,11.39,11.41,11.38,11.4,342400.0,9.2128,9.229,9.2048,9.2209,342400.0
2009-01-02 11:10:00,11.4,11.4,11.38,11.38,280000.0,9.2209,9.2209,9.2048,9.2048,280000.0
2009-01-02 11:20:00,11.38,11.42,11.38,11.41,274400.0,9.2048,9.2371,9.2048,9.229,274400.0
2009-01-02 11:30:00,11.42,11.44,11.4,11.43,275200.0,9.2371,9.2533,9.2209,9.2452,275200.0
2009-01-02 11:40:00,11.43,11.44,11.42,11.42,167600.0,9.2452,9.2533,9.2371,9.2371,167600.0
2009-01-02 11:50:00,11.42,11.43,11.4,11.42,134000.0,9.2371,9.2452,9.2209,9.2371,134000.0
2009-01-02 12:00:00,11.42,11.43,11.41,11.42,210400.0,9.2371,9.2452,9.229,9.2371,210400.0
2009-01-02 12:10:00,11.42,11.43,11.42,11.43,183600.0,9.2371,9.2452,9.2371,9.2452,183600.0
2009-01-02 12:20:00,11.43,11.44,11.42,11.43,107600.0,9.2452,9.2533,9.2371,9.2452,107600.0
2009-01-02 12:30:00,11.44,11.46,11.43,11.46,319200.0,9.2533,9.2695,9.2452,9.2695,319200.0
2009-01-02 12:40:00,11.46,11.47,11.46,11.47,95200.0,9.2695,9.2775,9.2695,9.2775,95200.0
2009-01-02 12:50:00,11.47,11.47,11.45,11.45,63200.0,9.2775,9.2775,9.2614,9.2614,63200.0
2009-01-02 13:00:00,11.45,11.47,11.45,11.47,65200.0,9.2614,9.2775,9.2614,9.2775,65200.0
2009-01-02 13:10:00,11.46,11.48,11.46,11.47,52000.0,9.2695,9.2856,9.2695,9.2775,52000.0
2009-01-02 13:20:00,11.47,11.51,11.46,11.5,186400.0,9.2775,9.3099,9.2695,9.3018,186400.0
2009-01-02 13:30:00,11.5,11.51,11.49,11.5,69600.0,9.3018,9.3099,9.2937,9.3018,69600.0
2009-01-02 13:40:00,11.5,11.53,11.5,11.52,165600.0,9.3018,9.3261,9.3018,9.318,165600.0
2009-01-02 13:50:00,11.52,11.53,11.49,11.5,91200.0,9.318,9.3261,9.2937,9.3018,91200.0
2009-01-02 14:00:00,11.51,11.51,11.47,11.48,381200.0,9.3099,9.3099,9.2775,9.2856,381200.0
2009-01-02 14:10:00,11.49,11.51,11.48,11.51,152800.0,9.2937,9.3099,9.2856,9.3099,152800.0
2009-01-02 14:20:00,11.51,11.54,11.51,11.54,144800.0,9.3099,9.3342,9.3099,9.3342,144800.0
2009-01-02 14:30:00,11.55,11.57,11.54,11.55,241200.0,9.3423,9.3584,9.3342,9.3423,241200.0
2009-01-02 14:40:00,11.55,11.58,11.53,11.54,142000.0,9.3423,9.3665,9.3261,9.3342,142000.0
2009-01-02 14:50:00,11.54,11.56,11.53,11.56,94000.0,9.3342,9.3503,9.3261,9.3503,94000.0
2009-01-02 15:00:00,11.56,11.6,11.56,11.58,374800.0,9.3503,9.3827,9.3503,9.3665,374800.0
2009-01-02 15:10:00,11.58,11.6,11.57,11.6,459200.0,9.3665,9.3827,9.3584,9.3827,459200.0
2009-01-02 15:20:00,11.6,11.61,11.58,11.6,465600.0,9.3827,9.3908,9.3665,9.3827,465600.0
2009-01-02 15:30:00,11.61,11.62,11.58,11.6,633200.0,9.3908,9.3989,9.3665,9.3827,633200.0
2009-01-02 15:40:00,11.61,11.64,11.6,11.62,842400.0,9.3908,9.4151,9.3827,9.3989,842400.0
2009-01-02 15:50:00,11.63,11.64,11.58,11.58,736400.0,9.407,9.4151,9.3665,9.3665,736400.0
2009-01-02 16:00:00,11.58,11.58,11.58,11.58,0.0,9.3665,9.3665,9.3665,9.3665,0.0
2009-01-02 16:10:00,11.58,11.58,11.58,11.58,0.0,9.3665,9.3665,9.3665,9.3665,0.0
2009-01-05 09:30:00,11.54,11.57,11.52,11.53,120000.0,9.3342,9.3584,9.318,9.3261,120000.0
2009-01-05 09:40:00,11.53,11.54,11.51,11.52,74400.0,9.3261,9.3342,9.3099,9.318,74400.0
2009-01-05 09:50:00,11.51,11.52,11.49,11.51,98400.0,9.3099,9.318,9.2937,9.3099,98400.0
2009-01-05 10:00:00,11.5,11.56,11.5,11.56,178400.0,9.3018,9.3503,9.3018,9.3503,178400.0
2009-01-05 10:10:00,11.55,11.58,11.55,11.56,203600.0,9.3423,9.3665,9.3423,9.3503,203600.0
2009-01-05 10:20:00,11.56,11.6,11.56,11.6,194000.0,9.3503,9.3827,9.3503,9.3827,194000.0
2009-01-05 10:30:00,11.6,11.62,11.59,11.62,208000.0,9.3827,9.3989,9.3746,9.3989,208000.0
2009-01-05 10:40:00,11.62,11.67,11.62,11.65,274400.0,9.3989,9.4393,9.3989,9.4231,274400.0
2009-01-05 10:50:00,11.65,11.66,11.63,11.63,198000.0,9.4231,9.4312,9.407,9.407,198000.0
2009-01-05 11:00:00,11.63,11.63,11.61,11.63,214000.0,9.407,9.407,9.3908,9.407,214000.0
2009-01-05 11:10:00,11.63,11.64,11.62,11.62,153200.0,9.407,9.4151,9.3989,9.3989,153200.0
2009-01-05 11:20:00,11.62,11.62,11.58,11.59,141600.0,9.3989,9.3989,9.3665,9.3746,141600.0
2009-01-05 11:30:00,11.59,11.61,11.58,11.61,192400.0,9.3746,9.3908,9.3665,9.3908,192400.0
2009-01-05 11:40:00,11.61,11.63,11.61,11.63,130800.0,9.3908,9.407,9.3908,9.407,130800.0
2009-01-05 11:50:00,11.63,11.63,11.58,11.59,253200.0,9.407,9.407,9.3665,9.3746,253200.0
2009-01-05 12:00:00,11.58,11.6,11.58,11.6,132800.0,9.3665,9.3827,9.3665,9.3827,132800.0
2009-01-05 12:10:00,11.61,11.65,11.6,11.65,214000.0,9.3908,9.4231,9.3827,9.4231,214000.0
2009-01-05 12:20:00,11.65,11.66,11.6,11.63,1867200.0,9.4231,9.4312,9.3827,9.407,1867200.0
2009-01-05 12:30:00,11.63,11.64,11.61,11.62,789200.0,9.407,9.4151,9.3908,9.3989,789200.0
2009-01-05 12:40:00,11.61,11.63,11.59,11.61,291200.0,9.3908,9.407,9.3746,9.3908,291200.0
2009-01-05 12:50:00,11.61,11.62,11.59,11.62,172400.0,9.3908,9.3989,9.3746,9.3989,172400.0
2009-01-05 13:00:00,11.62,11.64,11.62,11.62,270400.0,9.3989,9.4151,9.3989,9.3989,270400.0
2009-01-05 13:10:00,11.62,11.63,11.61,11.62,439600.0,9.3989,9.407,9.3908,9.3989,439600.0
2009-01-05 13:20:00,11.62,11.65,11.62,11.63,310400.0,9.3989,9.4231,9.3989,9.407,310400.0
2009-01-05 13:30:00,11.63,11.65,11.61,11.62,226000.0,9.407,9.4231,9.3908,9.3989,226000.0
2009-01-05 13:40:00,11.61,11.65,11.61,11.64,365600.0,9.3908,9.4231,9.3908,9.4151,365600.0
2009-01-05 13:50:00,11.64,11.7,11.64,11.69,345600.0,9.4151,9.4636,9.4151,9.4555,345600.0
2009-01-05 14:00:00,11.69,11.72,11.68,11.68,237600.0,9.4555,9.4798,9.4474,9.4474,237600.0
2009-01-05 14:10:00,11.69,11.7,11.65,11.65,223200.0,9.4555,9.4636,9.4231,9.4231,223200.0
2009-01-05 14:20:00,11.65,11.66,11.61,11.62,332800.0,9.4231,9.4312,9.3908,9.3989,332800.0
2009-01-05 14:30:00,11.61,11.63,11.6,11.61,187200.0,9.3908,9.407,9.3827,9.3908,187200.0
2009-01-05 14:40:00,11.61,11.63,11.57,11.59,329200.0,9.3908,9.407,9.3584,9.3746,329200.0
2009-01-05 14:50:00,11.59,11.59,11.55,11.58,248800.0,9.3746,9.3746,9.3423,9.3665,248800.0
2009-01-05 15:00:00,11.58,11.62,11.58,11.59,227200.0,9.3665,9.3989,9.3665,9.3746,227200.0
2009-01-05 15:10:00,11.58,11.6,11.53,11.55,484800.0,9.3665,9.3827,9.3261,9.3423,484800.0
2009-01-05 15:20:00,11.55,11.57,11.52,11.54,331200.0,9.3423,9.3584,9.318,9.3342,331200.0
2009-01-05 15:30:00,11.54,11.58,11.52,11.58,315200.0,9.3342,9.3665,9.318,9.3665,315200.0
2009-01-05 15:40:00,11.58,11.61,11.57,11.57,453200.0,9.3665,9.3908,9.3584,9.3584,453200.0
2009-01-05 15:50:00,11.58,11.62,11.58,11.62,436000.0,9.3665,9.3989,9.3665,9.3989,436000.0
2009-01-05 16:00:00,11.6,11.62,11.6,11.62,34800.0,9.3827,9.3989,9.3827,9.3989,34800.0
2009-01-05 16:10:00,11.62,11.62,11.62,11.62,0.0,9.3989,9.3989,9.3989,9.3989,0.0
2009-01-06 09:30:00,11.73,11.74,11.71,11.72,87200.0,9.4879,9.4959,9.4717,9.4798,87200.0
2009-01-06 09:40:00,11.74,11.79,11.7,11.78,258000.0,9.4959,9.5364,9.4636,9.5283,258000.0
2009-01-06 09:50:00,11.79,11.8,11.78,11.8,108400.0,9.5364,9.5445,9.5283,9.5445,108400.0
2009-01-06 10:00:00,11.79,11.81,11.72,11.72,324400.0,9.5364,9.5526,9.4798,9.4798,324400.0
2009-01-06 10:10:00,11.72,11.72,11.67,11.67,283600.0,9.4798,9.4798,9.4393,9.4393,283600.0
2009-01-06 10:20:00,11.68,11.69,11.63,11.65,232800.0,9.4474,9.4555,9.407,9.4231,232800.0
2009-01-06 10:30:00,11.65,11.69,11.65,11.69,239600.0,9.4231,9.4555,9.4231,9.4555,239600.0
2009-01-06 10:40:00,11.69,11.71,11.68,11.68,155200.0,9.4555,9.4717,9.4474,9.4474,155200.0
2009-01-06 10:50:00,11.67,11.69,11.65,11.66,288400.0,9.4393,9.4555,9.4231,9.4312,288400.0
2009-01-06 11:00:00,11.66,11.67,11.61,11.61,238800.0,9.4312,9.4393,9.3908,9.3908,238800.0
2009-01-06 11:10:00,11.61,11.65,11.61,11.65,259200.0,9.3908,9.4231,9.3908,9.4231,259200.0
2009-01-06 11:20:00,11.65,11.66,11.63,11.64,338800.0,9.4231,9.4312,9.407,9.4151,338800.0
2009-01-06 11:30:00,11.65,11.68,11.65,11.67,266000.0,9.4231,9.4474,9.4231,9.4393,266000.0
2009-01-06 11:40:00,11.67,11.69,11.66,11.67,272800.0,9.4393,9.4555,9.4312,9.4393,272800.0
2009-01-06 11:50:00,11.68,11.68,11.65,11.66,242800.0,9.4474,9.4474,9.4231,9.4312,242800.0
2009-01-06 12:00:00,11.66,11.69,11.65,11.69,252800.0,9.4312,9.4555,9.4231,9.4555,252800.0
2009-01-06 12:10:00,11.69,11.71,11.69,11.69,214000.0,9.4555,9.4717,9.4555,9.4555,214000.0
2009-01-06 12:20:00,11.69,11.7,11.67,11.68,183200.0,9.4555,9.4636,9.4393,9.4474,183200.0
2009-01-06 12:30:00,11.68,11.72,11.68,11.72,342800.0,9.4474,9.4798,9.4474,9.4798,342800.0
2009-01-06 12:40:00,11.72,11.74,11.7,11.73,486800.0,9.4798,9.4959,9.4636,9.4879,486800.0
2009-01-06 12:50:00,11.74,11.74,11.72,11.73,190400.0,9.4959,9.4959,9.4798,9.4879,190400.0
2009-01-06 13:00:00,11.72,11.73,11.69,11.69,298400.0,9.4798,9.4879,9.4555,9.4555,298400.0
2009-01-06 13:10:00,11.69,11.7,11.65,11.66,263200.0,9.4555,9.4636,9.4231,9.4312,263200.0
2009-01-06 13:20:00,11.66,11.69,11.65,11.68,305600.0,9.4312,9.4555,9.4231,9.4474,305600.0
2009-01-06 13:30:00,11.67,11.7,11.65,11.67,560000.0,9.4393,9.4636,9.4231,9.4393,560000.0
2009-01-06 13:40:00,11.67,11.71,11.66,11.7,259200.0,9.4393,9.4717,9.4312,9.4636,259200.0
2009-01-06 13:50:00,11.71,11.71,11.68,11.68,249600.0,9.4717,9.4717,9.4474,9.4474,249600.0
2009-01-06 14:00:00,11.67,11.69,11.64,11.69,531200.0,9.4393,9.4555,9.4151,9.4555,531200.0
2009-01-06 14:10:00,11.69,11.76,11.69,11.74,273200.0,9.4555,9.5121,9.4555,9.4959,273200.0
2009-01-06 14:20:00,11.74,11.76,11.71,11.74,396400.0,9.4959,9.5121,9.4717,9.4959,396400.0
2009-01-06 14:30:00,11.74,11.77,11.73,11.74,338800.0,9.4959,9.5202,9.4879,9.4959,338800.0
2009-01-06 14:40:00,11.74,11.78,11.74,11.78,289200.0,9.4959,9.5283,9.4959,9.5283,289200.0
2009-01-06 14:50:00,11.78,11.78,11.76,11.78,232000.0,9.5283,9.5283,9.5121,9.5283,232000.0
2009-01-06 15:00:00,11.78,11.79,11.73,11.74,308400.0,9.5283,9.5364,9.4879,9.4959,308400.0
2009-01-06 15:10:00,11.73,11.74,11.69,11.7,285600.0,9.4879,9.4959,9.4555,9.4636,285600.0
2009-01-06 15:20:00,11.69,11.7,11.65,11.68,378000.0,9.4555,9.4636,9.4231,9.4474,378000.0
2009-01-06 15:30:00,11.68,11.71,11.63,11.64,672400.0,9.4474,9.4717,9.407,9.4151,672400.0
2009-01-06 15:40:00,11.65,11.7,11.65,11.69,839200.0,9.4231,9.4636,9.4231,9.4555,839200.0
2009-01-06 15:50:00,11.69,11.7,11.66,11.68,718800.0,9.4555,9.4636,9.4312,9.4474,718800.0
2009-01-06 16:00:00,11.68,11.68,11.68,11.68,2800.0,9.4474,9.4474,9.4474,9.4474,2800.0
2009-01-06 16:10:00,11.68,11.68,11.68,11.68,0.0,9.4474,9.4474,9.4474,9.4474,0.0
2009-01-07 09:30:00,11.51,11.53,11.48,11.48,123600.0,9.3099,9.3261,9.2856,9.2856,123600.0
2009-01-07 09:40:00,11.48,11.53,11.47,11.53,87200.0,9.2856,9.3261,9.2775,9.3261,87200.0
2009-01-07 09:50:00,11.53,11.56,11.53,11.53,148800.0,9.3261,9.3503,9.3261,9.3261,148800.0
2009-01-07 10:00:00,11.53,11.54,11.49,11.51,108800.0,9.3261,9.3342,9.2937,9.3099,108800.0
2009-01-07 10:10:00,11.53,11.53,11.44,11.46,128800.0,9.3261,9.3261,9.2533,9.2695,128800.0
2009-01-07 10:20:00,11.45,11.46,11.44,11.46,100800.0,9.2614,9.2695,9.2533,9.2695,100800.0
2009-01-07 10:30:00,11.45,11.45,11.4,11.42,254400.0,9.2614,9.2614,9.2209,9.2371,254400.0
2009-01-07 10:40:00,11.43,11.45,11.43,11.44,138400.0,9.2452,9.2614,9.2452,9.2533,138400.0
2009-01-07 10:50:00,11.43,11.45,11.4,11.44,202400.0,9.2452,9.2614,9.2209,9.2533,202400.0
2009-01-07 11:00:00,11.44,11.47,11.42,11.46,182000.0,9.2533,9.2775,9.2371,9.2695,182000.0
2009-01-07 11:10:00,11.46,11.47,11.45,11.45,176400.0,9.2695,9.2775,9.2614,9.2614,176400.0
2009-01-07 11:20:00,11.44,11.47,11.44,11.45,186400.0,9.2533,9.2775,9.2533,9.2614,186400.0
2009-01-07 11:30:00,11.45,11.47,11.45,11.47,155600.0,9.2614,9.2775,9.2614,9.2775,155600.0
2009-01-07 11:40:00,11.47,11.51,11.47,11.51,126800.0,9.2775,9.3099,9.2775,9.3099,126800.0
2009-01-07 11:50:00,11.51,11.52,11.49,11.5,85600.0,9.3099,9.318,9.2937,9.3018,85600.0
2009-01-07 12:00:00,11.49,11.49,11.47,11.49,166400.0,9.2937,9.2937,9.2775,9.2937,166400.0
2009-01-07 12:10:00,11.48,11.5,11.47,11.48,133200.0,9.2856,9.3018,9.2775,9.2856,133200.0
2009-01-07 12:20:00,11.47,11.47,11.45,11.45,230400.0,9.2775,9.2775,9.2614,9.2614,230400.0
2009-01-07 12:30:00,11.45,11.47,11.44,11.47,156000.0,9.2614,9.2775,9.2533,9.2775,156000.0
2009-01-07 12:40:00,11.47,11.47,11.45,11.45,359600.0,9.2775,9.2775,9.2614,9.2614,359600.0
2009-01-07 12:50:00,11.45,11.45,11.42,11.43,156800.0,9.2614,9.2614,9.2371,9.2452,156800.0
2009-01-07 13:00:00,11.43,11.45,11.42,11.45,134400.0,9.2452,9.2614,9.2371,9.2614,134400.0
2009-01-07 13:10:00,11.45,11.47,11.43,11.46,122800.0,9.2614,9.2775,9.2452,9.2695,122800.0
2009-01-07 13:20:00,11.46,11.46,11.44,11.45,266800.0,9.2695,9.2695,9.2533,9.2614,266800.0
2009-01-07 13:30:00,11.45,11.47,11.45,11.46,102800.0,9.2614,9.2775,9.2614,9.2695,102800.0
2009-01-07 13:40:00,11.46,11.46,11.39,11.4,212800.0,9.2695,9.2695,9.2128,9.2209,212800.0
2009-01-07 13:50:00,11.41,11.41,11.37,11.37,121200.0,9.229,9.229,9.1967,9.1967,121200.0
2009-01-07 14:00:00,11.37,11.38,11.36,11.37,82800.0,9.1967,9.2048,9.1886,9.1967,82800.0
2009-01-07 14:10:00,11.37,11.38,11.35,11.36,108800.0,9.1967,9.2048,9.1805,9.1886,108800.0
2009-01-07 14:20:00,11.35,11.36,11.33,11.35,124800.0,9.1805,9.1886,9.1643,9.1805,124800.0
2009-01-07 14:30:00,11.35,11.36,11.33,11.34,115200.0,9.1805,9.1886,9.1643,9.1724,115200.0
2009-01-07 14:40:00,11.34,11.36,11.33,11.34,153200.0,9.1724,9.1886,9.1643,9.1724,153200.0
2009-01-07 14:50:00,11.34,11.34,11.33,11.34,144800.0,9.1724,9.1724,9.1643,9.1724,144800.0
2009-01-07 15:00:00,11.33,11.34,11.28,11.3,156000.0,9.1643,9.1724,9.1239,9.14,156000.0
2009-01-07 15:10:00,11.3,11.33,11.3,11.33,137200.0,9.14,9.1643,9.14,9.1643,137200.0
2009-01-07 15:20:00,11.33,11.35,11.32,11.34,217200.0,9.1643,9.1805,9.1562,9.1724,217200.0
2009-01-07 15:30:00,11.35,11.36,11.31,11.31,421200.0,9.1805,9.1886,9.1481,9.1481,421200.0
2009-01-07 15:40:00,11.31,11.33,11.31,11.31,258400.0,9.1481,9.1643,9.1481,9.1481,258400.0
2009-01-07 15:50:00,11.31,11.37,11.3,11.36,586800.0,9.1481,9.1967,9.14,9.1886,586800.0
2009-01-07 16:00:00,11.36,11.38,11.36,11.38,36000.0,9.1886,9.2048,9.1886,9.2048,36000.0
2009-01-07 16:10:00,11.38,11.38,11.38,11.38,0.0,9.2048,9.2048,9.2048,9.2048,0.0
2009-01-08 09:30:00,11.31,11.34,11.29,11.31,159200.0,9.1481,9.1724,9.132,9.1481,159200.0
2009-01-08 09:40:00,11.31,11.33,11.29,11.29,258400.0,9.1481,9.1643,9.132,9.132,258400.0
2009-01-08 09:50:00,11.29,11.29,11.23,11.26,293200.0,9.132,9.132,9.0834,9.1077,293200.0
2009-01-08 10:00:00,11.26,11.29,11.24,11.29,260400.0,9.1077,9.132,9.0915,9.132,260400.0
2009-01-08 10:10:00,11.28,11.29,11.22,11.23,189600.0,9.1239,9.132,9.0753,9.0834,189600.0
2009-01-08 10:20:00,11.24,11.29,11.24,11.28,187200.0,9.0915,9.132,9.0915,9.1239,187200.0
2009-01-08 10:30:00,11.28,11.31,11.25,11.3,224400.0,9.1239,9.1481,9.0996,9.14,224400.0
2009-01-08 10:40:00,11.3,11.34,11.3,11.33,244400.0,9.14,9.1724,9.14,9.1643,244400.0
2009-01-08 10:50:00,11.33,11.35,11.31,11.33,137600.0,9.1643,9.1805,9.1481,9.1643,137600.0
2009-01-08 11:00:00,11.33,11.38,11.33,11.34,300400.0,9.1643,9.2048,9.1643,9.1724,300400.0
2009-01-08 11:10:00,11.34,11.35,11.32,11.35,254000.0,9.1724,9.1805,9.1562,9.1805,254000.0
2009-01-08 11:20:00,11.35,11.37,11.3,11.3,178400.0,9.1805,9.1967,9.14,9.14,178400.0
2009-01-08 11:30:00,11.3,11.3,11.27,11.29,232000.0,9.14,9.14,9.1158,9.132,232000.0
2009-01-08 11:40:00,11.3,11.31,11.29,11.31,166800.0,9.14,9.1481,9.132,9.1481,166800.0
2009-01-08 11:50:00,11.31,11.31,11.27,11.28,193600.0,9.1481,9.1481,9.1158,9.1239,193600.0
2009-01-08 12:00:00,11.28,11.31,11.28,11.31,176400.0,9.1239,9.1481,9.1239,9.1481,176400.0
2009-01-08 12:10:00,11.31,11.34,11.31,11.31,104000.0,9.1481,9.1724,9.1481,9.1481,104000.0
2009-01-08 12:20:00,11.31,11.32,11.3,11.31,105200.0,9.1481,9.1562,9.14,9.1481,105200.0
2009-01-08 12:30:00,11.31,11.31,11.3,11.3,96000.0,9.1481,9.1481,9.14,9.14,96000.0
2009-01-08 12:40:00,11.3,11.33,11.3,11.33,68400.0,9.14,9.1643,9.14,9.1643,68400.0
2009-01-08 12:50:00,11.33,11.36,11.31,11.31,133200.0,9.1643,9.1886,9.1481,9.1481,133200.0
2009-01-08 13:00:00,11.31,11.31,11.29,11.29,67200.0,9.1481,9.1481,9.132,9.132,67200.0
2009-01-08 13:10:00,11.29,11.29,11.25,11.26,54400.0,9.132,9.132,9.0996,9.1077,54400.0
2009-01-08 13:20:00,11.26,11.29,11.26,11.26,152800.0,9.1077,9.132,9.1077,9.1077,152800.0
2009-01-08 13:30:00,11.26,11.28,11.25,11.28,65200.0,9.1077,9.1239,9.0996,9.1239,65200.0
2009-01-08 13:40:00,11.28,11.31,11.27,11.3,236000.0,9.1239,9.1481,9.1158,9.14,236000.0
2009-01-08 13:50:00,11.29,11.3,11.27,11.29,153200.0,9.132,9.14,9.1158,9.132,153200.0
2009-01-08 14:00:00,11.29,11.33,11.28,11.32,201600.0,9.132,9.1643,9.1239,9.1562,201600.0
2009-01-08 14:10:00,11.33,11.36,11.31,11.34,88000.0,9.1643,9.1886,9.1481,9.1724,88000.0
2009-01-08 14:20:00,11.34,11.35,11.32,11.32,135200.0,9.1724,9.1805,9.1562,9.1562,135200.0
2009-01-08 14:30:00,11.31,11.32,11.29,11.31,70800.0,9.1481,9.1562,9.132,9.1481,70800.0
2009-01-08 14:40:00,11.31,11.37,11.31,11.36,138800.0,9.1481,9.1967,9.1481,9.1886,138800.0
2009-01-08 14:50:00,11.36,11.39,11.36,11.37,144000.0,9.1886,9.2128,9.1886,9.1967,144000.0
2009-01-08 15:00:00,11.37,11.4,11.34,11.35,205200.0,9.1967,9.2209,9.1724,9.1805,205200.0
2009-01-08 15:10:00,11.34,11.35,11.34,11.35,164400.0,9.1724,9.1805,9.1724,9.1805,164400.0
2009-01-08 15:20:00,11.34,11.36,11.32,11.34,211600.0,9.1724,9.1886,9.1562,9.1724,211600.0
2009-01-08 15:30:00,11.35,11.35,11.31,11.32,460400.0,9.1805,9.1805,9.1481,9.1562,460400.0
2009-01-08 15:40:00,11.33,11.38,11.33,11.38,332800.0,9.1643,9.2048,9.1643,9.2048,332800.0
2009-01-08 15:50:00,11.39,11.41,11.37,11.41,268400.0,9.2128,9.229,9.1967,9.229,268400.0
2009-01-08 16:00:00,11.41,11.41,11.41,11.41,0.0,9.229,9.229,9.229,9.229,0.0
2009-01-08 16:10:00,11.41,11.41,11.41,11.41,0.0,9.229,9.229,9.229,9.229,0.0
2009-01-09 09:30:00,11.43,11.43,11.32,11.33,66800.0,9.2452,9.2452,9.1562,9.1643,66800.0
2009-01-09 09:40:00,11.33,11.33,11.22,11.22,255200.0,9.1643,9.1643,9.0753,9.0753,255200.0
2009-01-09 09:50:00,11.22,11.22,11.16,11.2,148000.0,9.0753,9.0753,9.0268,9.0592,148000.0
2009-01-09 10:00:00,11.19,11.23,11.18,11.23,108000.0,9.0511,9.0834,9.043,9.0834,108000.0
2009-01-09 10:10:00,11.22,11.22,11.18,11.18,124400.0,9.0753,9.0753,9.043,9.043,124400.0
2009-01-09 10:20:00,11.18,11.21,11.18,11.19,217600.0,9.043,9.0672,9.043,9.0511,217600.0
2009-01-09 10:30:00,11.18,11.2,11.15,11.19,166800.0,9.043,9.0592,9.0187,9.0511,166800.0
2009-01-09 10:40:00,11.2,11.21,11.18,11.21,153600.0,9.0592,9.0672,9.043,9.0672,153600.0
2009-01-09 10:50:00,11.2,11.22,11.19,11.21,135600.0,9.0592,9.0753,9.0511,9.0672,135600.0
2009-01-09 11:00:00,11.21,11.23,11.2,11.23,155200.0,9.0672,9.0834,9.0592,9.0834,155200.0
2009-01-09 11:10:00,11.22,11.22,11.19,11.2,133600.0,9.0753,9.0753,9.0511,9.0592,133600.0
2009-01-09 11:20:00,11.21,11.26,11.2,11.24,178000.0,9.0672,9.1077,9.0592,9.0915,178000.0
2009-01-09 11:30:00,11.24,11.24,11.22,11.23,156400.0,9.0915,9.0915,9.0753,9.0834,156400.0
2009-01-09 11:40:00,11.23,11.23,11.19,11.2,125200.0,9.0834,9.0834,9.0511,9.0592,125200.0
2009-01-09 11:50:00,11.2,11.22,11.18,11.22,92400.0,9.0592,9.0753,9.043,9.0753,92400.0
2009-01-09 12:00:00,11.22,11.26,11.21,11.26,100000.0,9.0753,9.1077,9.0672,9.1077,100000.0
2009-01-09 12:10:00,11.26,11.26,11.22,11.22,100800.0,9.1077,9.1077,9.0753,9.0753,100800.0
2009-01-09 12:20:00,11.22,11.23,11.21,11.21,95600.0,9.0753,9.0834,9.0672,9.0672,95600.0
2009-01-09 12:30:00,11.2,11.24,11.2,11.22,148800.0,9.0592,9.0915,9.0592,9.0753,148800.0
2009-01-09 12:40:00,11.22,11.22,11.2,11.2,84000.0,9.0753,9.0753,9.0592,9.0592,84000.0
2009-01-09 12:50:00,11.21,11.22,11.2,11.21,99200.0,9.0672,9.0753,9.0592,9.0672,99200.0
2009-01-09 13:00:00,11.21,11.24,11.2,11.2,169600.0,9.0672,9.0915,9.0592,9.0592,169600.0
2009-01-09 13:10:00,11.2,11.21,11.18,11.2,95200.0,9.0592,9.0672,9.043,9.0592,95200.0
2009-01-09 13:20:00,11.2,11.2,11.18,11.2,81200.0,9.0592,9.0592,9.043,9.0592,81200.0
2009-01-09 13:30:00,11.2,11.22,11.18,11.21,118400.0,9.0592,9.0753,9.043,9.0672,118400.0
2009-01-09 13:40:00,11.21,11.23,11.21,11.22,175200.0,9.0672,9.0834,9.0672,9.0753,175200.0
2009-01-09 13:50:00,11.22,11.22,11.2,11.2,158000.0,9.0753,9.0753,9.0592,9.0592,158000.0
2009-01-09 14:00:00,11.21,11.25,11.21,11.25,65600.0,9.0672,9.0996,9.0672,9.0996,65600.0
2009-01-09 14:10:00,11.25,11.27,11.23,11.26,80000.0,9.0996,9.1158,9.0834,9.1077,80000.0
2009-01-09 14:20:00,11.27,11.27,11.24,11.24,70400.0,9.1158,9.1158,9.0915,9.0915,70400.0
2009-01-09 14:30:00,11.24,11.29,11.24,11.27,122400.0,9.0915,9.132,9.0915,9.1158,122400.0
2009-01-09 14:40:00,11.27,11.3,11.25,11.27,152000.0,9.1158,9.14,9.0996,9.1158,152000.0
2009-01-09 14:50:00,11.27,11.28,11.26,11.27,116000.0,9.1158,9.1239,9.1077,9.1158,116000.0
2009-01-09 15:00:00,11.27,11.29,11.24,11.24,155600.0,9.1158,9.132,9.0915,9.0915,155600.0
2009-01-09 15:10:00,11.24,11.24,11.22,11.23,191600.0,9.0915,9.0915,9.0753,9.0834,191600.0
2009-01-09 15:20:00,11.24,11.24,11.18,11.22,416400.0,9.0915,9.0915,9.043,9.0753,416400.0
2009-01-09 15:30:00,11.22,11.26,11.22,11.25,301200.0,9.0753,9.1077,9.0753,9.0996,301200.0
2009-01-09 15:40:00,11.25,11.25,11.18,11.18,364400.0,9.0996,9.0996,9.043,9.043,364400.0
2009-01-09 15:50:00,11.19,11.2,11.13,11.15,368400.0,9.0511,9.0592,9.0025,9.0187,368400.0
2009-01-09 16:00:00,11.15,11.16,11.15,11.16,8800.0,9.0187,9.0268,9.0187,9.0268,8800.0
2009-01-09 16:10:00,11.16,11.16,11.16,11.16,0.0,9.0268,9.0268,9.0268,9.0268,0.0
2009-01-12 09:30:00,11.11,11.13,11.1,11.13,104800.0,8.9864,9.0025,8.9783,9.0025,104800.0
2009-01-12 09:40:00,11.11,11.12,11.05,11.06,172800.0,8.9864,8.9945,8.9378,8.9459,172800.0
2009-01-12 09:50:00,11.07,11.08,11.04,11.08,96400.0,8.954,8.9621,8.9297,8.9621,96400.0
2009-01-12 10:00:00,11.08,11.08,11.03,11.05,129200.0,8.9621,8.9621,8.9217,8.9378,129200.0
2009-01-12 10:10:00,11.05,11.05,11.02,11.02,161600.0,8.9378,8.9378,8.9136,8.9136,161600.0
2009-01-12 10:20:00,11.02,11.03,11.0,11.03,87600.0,8.9136,8.9217,8.8974,8.9217,87600.0
2009-01-12 10:30:00,11.03,11.05,11.03,11.05,127200.0,8.9217,8.9378,8.9217,8.9378,127200.0
2009-01-12 10:40:00,11.05,11.06,11.04,11.04,96400.0,8.9378,8.9459,8.9297,8.9297,96400.0
2009-01-12 10:50:00,11.04,11.05,11.03,11.04,149600.0,8.9297,8.9378,8.9217,8.9297,149600.0
2009-01-12 11:00:00,11.03,11.04,11.01,11.02,225200.0,8.9217,8.9297,8.9055,8.9136,225200.0
2009-01-12 11:10:00,11.02,11.02,11.01,11.01,78800.0,8.9136,8.9136,8.9055,8.9055,78800.0
2009-01-12 11:20:00,11.01,11.02,11.0,11.01,172800.0,8.9055,8.9136,8.8974,8.9055,172800.0
2009-01-12 11:30:00,11.01,11.01,10.97,10.98,131600.0,8.9055,8.9055,8.8731,8.8812,131600.0
2009-01-12 11:40:00,10.98,10.98,10.97,10.97,100400.0,8.8812,8.8812,8.8731,8.8731,100400.0
2009-01-12 11:50:00,10.97,10.99,10.97,10.97,75600.0,8.8731,8.8893,8.8731,8.8731,75600.0
2009-01-12 12:00:00,10.96,10.98,10.96,10.98,104800.0,8.865,8.8812,8.865,8.8812,104800.0
2009-01-12 12:10:00,10.97,11.0,10.97,10.99,83200.0,8.8731,8.8974,8.8731,8.8893,83200.0
2009-01-12 12:20:00,10.99,10.99,10.98,10.98,39600.0,8.8893,8.8893,8.8812,8.8812,39600.0
2009-01-12 12:30:00,10.98,11.01,10.98,11.0,42800.0,8.8812,8.9055,8.8812,8.8974,42800.0
2009-01-12 12:40:00,11.01,11.01,10.98,10.99,45600.0,8.9055,8.9055,8.8812,8.8893,45600.0
2009-01-12 12:50:00,10.99,10.99,10.97,10.98,58400.0,8.8893,8.8893,8.8731,8.8812,58400.0
2009-01-12 13:00:00,10.98,10.99,10.97,10.99,20000.0,8.8812,8.8893,8.8731,8.8893,20000.0
2009-01-12 13:10:00,10.99,11.01,10.99,11.01,187600.0,8.8893,8.9055,8.8893,8.9055,187600.0
2009-01-12 13:20:00,11.0,11.0,10.98,10.99,72000.0,8.8974,8.8974,8.8812,8.8893,72000.0
2009-01-12 13:30:00,10.99,10.99,10.97,10.98,72000.0,8.8893,8.8893,8.8731,8.8812,72000.0
2009-01-12 13:40:00,10.97,11.02,10.97,11.02,64000.0,8.8731,8.9136,8.8731,8.9136,64000.0
2009-01-12 13:50:00,11.02,11.02,10.99,10.99,170000.0,8.9136,8.9136,8.8893,8.8893,170000.0
2009-01-12 14:00:00,10.98,10.98,10.94,10.94,130000.0,8.8812,8.8812,8.8489,8.8489,130000.0
2009-01-12 14:10:00,10.95,10.96,10.95,10.95,136800.0,8.8569,8.865,8.8569,8.8569,136800.0
2009-01-12 14:20:00,10.95,10.95,10.93,10.95,48000.0,8.8569,8.8569,8.8408,8.8569,48000.0
2009-01-12 14:30:00,10.94,10.94,10.91,10.93,88400.0,8.8489,8.8489,8.8246,8.8408,88400.0
2009-01-12 14:40:00,10.92,10.92,10.89,10.9,54800.0,8.8327,8.8327,8.8084,8.8165,54800.0
2009-01-12 14:50:00,10.9,10.93,10.9,10.92,2155600.0,8.8165,8.8408,8.8165,8.8327,2155600.0
2009-01-12 15:00:00,10.91,10.94,10.89,10.91,857200.0,8.8246,8.8489,8.8084,8.8246,857200.0
2009-01-12 15:10:00,10.9,10.91,10.88,10.89,955600.0,8.8165,8.8246,8.8003,8.8084,955600.0
2009-01-12 15:20:00,10.89,10.94,10.88,10.92,694800.0,8.8084,8.8489,8.8003,8.8327,694800.0
2009-01-12 15:30:00,10.91,10.93,10.88,10.89,312800.0,8.8246,8.8408,8.8003,8.8084,312800.0
2009-01-12 15:40:00,10.89,10.94,10.87,10.93,525200.0,8.8084,8.8489,8.7922,8.8408,525200.0
2009-01-12 15:50:00,10.93,10.96,10.93,10.95,353600.0,8.8408,8.865,8.8408,8.8569,353600.0
2009-01-12 16:00:00,10.95,10.95,10.95,10.95,0.0,8.8569,8.8569,8.8569,8.8569,0.0
2009-01-12 16:10:00,10.95,10.95,10.95,10.95,0.0,8.8569,8.8569,8.8569,8.8569,0.0
2009-01-13 09:30:00,10.91,10.97,10.9,10.94,88800.0,8.8246,8.8731,8.8165,8.8489,88800.0
2009-01-13 09:40:00,10.94,11.04,10.94,11.03,98000.0,8.8489,8.9297,8.8489,8.9217,98000.0
2009-01-13 09:50:00,11.02,11.06,11.02,11.04,132400.0,8.9136,8.9459,8.9136,8.9297,132400.0
2009-01-13 10:00:00,11.04,11.06,11.01,11.05,148000.0,8.9297,8.9459,8.9055,8.9378,148000.0
2009-01-13 10:10:00,11.06,11.08,11.03,11.05,142400.0,8.9459,8.9621,8.9217,8.9378,142400.0
2009-01-13 10:20:00,11.04,11.04,11.0,11.01,116400.0,8.9297,8.9297,8.8974,8.9055,116400.0
2009-01-13 10:30:00,11.01,11.02,10.97,10.98,175200.0,8.9055,8.9136,8.8731,8.8812,175200.0
2009-01-13 10:40:00,10.98,11.02,10.97,11.02,215200.0,8.8812,8.9136,8.8731,8.9136,215200.0
2009-01-13 10:50:00,11.01,11.04,11.01,11.03,168800.0,8.9055,8.9297,8.9055,8.9217,168800.0
2009-01-13 11:00:00,11.03,11.05,11.01,11.05,133600.0,8.9217,8.9378,8.9055,8.9378,133600.0
2009-01-13 11:10:00,11.04,11.04,10.99,11.01,181600.0,8.9297,8.9297,8.8893,8.9055,181600.0
2009-01-13 11:20:00,11.0,11.03,10.97,11.03,136400.0,8.8974,8.9217,8.8731,8.9217,136400.0
2009-01-13 11:30:00,11.02,11.06,11.02,11.04,168400.0,8.9136,8.9459,8.9136,8.9297,168400.0
2009-01-13 11:40:00,11.04,11.06,11.01,11.02,268800.0,8.9297,8.9459,8.9055,8.9136,268800.0
2009-01-13 11:50:00,11.02,11.05,11.0,11.04,150400.0,8.9136,8.9378,8.8974,8.9297,150400.0
2009-01-13 12:00:00,11.04,11.05,11.02,11.03,414800.0,8.9297,8.9378,8.9136,8.9217,414800.0
2009-01-13 12:10:00,11.03,11.03,11.0,11.01,268400.0,8.9217,8.9217,8.8974,8.9055,268400.0
2009-01-13 12:20:00,11.01,11.03,11.0,11.01,154400.0,8.9055,8.9217,8.8974,8.9055,154400.0
2009-01-13 12:30:00,11.01,11.04,11.01,11.03,230800.0,8.9055,8.9297,8.9055,8.9217,230800.0
2009-01-13 12:40:00,11.03,11.03,10.99,11.0,92800.0,8.9217,8.9217,8.8893,8.8974,92800.0
2009-01-13 12:50:00,11.0,11.02,10.99,10.99,144000.0,8.8974,8.9136,8.8893,8.8893,144000.0
2009-01-13 13:00:00,10.99,11.0,10.98,10.99,116400.0,8.8893,8.8974,8.8812,8.8893,116400.0
2009-01-13 13:10:00,10.99,11.0,10.97,10.97,70000.0,8.8893,8.8974,8.8731,8.8731,70000.0
2009-01-13 13:20:00,10.97,10.97,10.94,10.96,58400.0,8.8731,8.8731,8.8489,8.865,58400.0
2009-01-13 13:30:00,10.96,10.97,10.95,10.96,59600.0,8.865,8.8731,8.8569,8.865,59600.0
2009-01-13 13:40:00,10.96,10.96,10.91,10.91,92800.0,8.865,8.865,8.8246,8.8246,92800.0
2009-01-13 13:50:00,10.92,10.92,10.89,10.9,89600.0,8.8327,8.8327,8.8084,8.8165,89600.0
2009-01-13 14:00:00,10.9,10.93,10.9,10.92,197200.0,8.8165,8.8408,8.8165,8.8327,197200.0
2009-01-13 14:10:00,10.92,10.94,10.92,10.93,70000.0,8.8327,8.8489,8.8327,8.8408,70000.0
2009-01-13 14:20:00,10.93,10.93,10.88,10.9,175200.0,8.8408,8.8408,8.8003,8.8165,175200.0
2009-01-13 14:30:00,10.9,10.97,10.9,10.96,167200.0,8.8165,8.8731,8.8165,8.865,167200.0
2009-01-13 14:40:00,10.97,11.02,10.96,10.99,197200.0,8.8731,8.9136,8.865,8.8893,197200.0
2009-01-13 14:50:00,10.99,11.02,10.97,10.97,360800.0,8.8893,8.9136,8.8731,8.8731,360800.0
2009-01-13 15:00:00,10.97,10.97,10.9,10.9,321600.0,8.8731,8.8731,8.8165,8.8165,321600.0
2009-01-13 15:10:00,10.9,10.95,10.9,10.93,259600.0,8.8165,8.8569,8.8165,8.8408,259600.0
2009-01-13 15:20:00,10.93,10.97,10.92,10.96,408000.0,8.8408,8.8731,8.8327,8.865,408000.0
2009-01-13 15:30:00,10.97,11.0,10.9,10.99,643600.0,8.8731,8.8974,8.8165,8.8893,643600.0
2009-01-13 15:40:00,10.99,11.02,10.97,11.01,335600.0,8.8893,8.9136,8.8731,8.9055,335600.0
2009-01-13 15:50:00,11.02,11.03,10.98,10.98,400000.0,8.9136,8.9217,8.8812,8.8812,400000.0
2009-01-13 16:00:00,10.98,10.98,10.98,10.98,12800.0,8.8812,8.8812,8.8812,8.8812,12800.0
2009-01-13 16:10:00,10.98,10.98,10.98,10.98,0.0,8.8812,8.8812,8.8812,8.8812,0.0
2009-01-14 09:30:00,10.82,10.86,10.8,10.81,515200.0,8.7518,8.7841,8.7356,8.7437,515200.0
2009-01-14 09:40:00,10.81,10.83,10.74,10.75,542000.0,8.7437,8.7599,8.6871,8.6952,542000.0
2009-01-14 09:50:00,10.75,10.77,10.72,10.75,780800.0,8.6952,8.7114,8.6709,8.6952,780800.0
2009-01-14 10:00:00,10.74,10.77,10.72,10.75,308800.0,8.6871,8.7114,8.6709,8.6952,308800.0
2009-01-14 10:10:00,10.75,10.76,10.69,10.69,301200.0,8.6952,8.7033,8.6466,8.6466,301200.0
2009-01-14 10:20:00,10.69,10.71,10.69,10.7,153200.0,8.6466,8.6628,8.6466,8.6547,153200.0
2009-01-14 10:30:00,10.7,10.7,10.63,10.65,178000.0,8.6547,8.6547,8.5981,8.6143,178000.0
2009-01-14 10:40:00,10.65,10.65,10.6,10.62,654400.0,8.6143,8.6143,8.5738,8.59,654400.0
2009-01-14 10:50:00,10.63,10.63,10.6,10.63,139200.0,8.5981,8.5981,8.5738,8.5981,139200.0
2009-01-14 11:00:00,10.63,10.64,10.61,10.62,80800.0,8.5981,8.6062,8.5819,8.59,80800.0
2009-01-14 11:10:00,10.61,10.62,10.58,10.62,120400.0,8.5819,8.59,8.5577,8.59,120400.0
2009-01-14 11:20:00,10.63,10.66,10.62,10.65,65600.0,8.5981,8.6224,8.59,8.6143,65600.0
2009-01-14 11:30:00,10.65,10.65,10.63,10.64,104800.0,8.6143,8.6143,8.5981,8.6062,104800.0
2009-01-14 11:40:00,10.64,10.66,10.63,10.65,80400.0,8.6062,8.6224,8.5981,8.6143,80400.0
2009-01-14 11:50:00,10.67,10.68,10.66,10.67,105200.0,8.6305,8.6386,8.6224,8.6305,105200.0
2009-01-14 12:00:00,10.67,10.67,10.65,10.67,99200.0,8.6305,8.6305,8.6143,8.6305,99200.0
2009-01-14 12:10:00,10.67,10.67,10.63,10.64,86400.0,8.6305,8.6305,8.5981,8.6062,86400.0
2009-01-14 12:20:00,10.64,10.65,10.63,10.65,98000.0,8.6062,8.6143,8.5981,8.6143,98000.0
2009-01-14 12:30:00,10.64,10.65,10.63,10.63,92400.0,8.6062,8.6143,8.5981,8.5981,92400.0
2009-01-14 12:40:00,10.63,10.63,10.61,10.63,106000.0,8.5981,8.5981,8.5819,8.5981,106000.0
2009-01-14 12:50:00,10.63,10.69,10.62,10.68,163200.0,8.5981,8.6466,8.59,8.6386,163200.0
2009-01-14 13:00:00,10.68,10.69,10.67,10.69,38000.0,8.6386,8.6466,8.6305,8.6466,38000.0
2009-01-14 13:10:00,10.69,10.69,10.65,10.65,77200.0,8.6466,8.6466,8.6143,8.6143,77200.0
2009-01-14 13:20:00,10.65,10.65,10.62,10.63,52000.0,8.6143,8.6143,8.59,8.5981,52000.0
2009-01-14 13:30:00,10.63,10.64,10.62,10.63,106400.0,8.5981,8.6062,8.59,8.5981,106400.0
2009-01-14 13:40:00,10.63,10.65,10.63,10.65,106800.0,8.5981,8.6143,8.5981,8.6143,106800.0
2009-01-14 13:50:00,10.64,10.65,10.63,10.64,56800.0,8.6062,8.6143,8.5981,8.6062,56800.0
2009-01-14 14:00:00,10.63,10.67,10.61,10.67,149600.0,8.5981,8.6305,8.5819,8.6305,149600.0
2009-01-14 14:10:00,10.66,10.69,10.66,10.68,175200.0,8.6224,8.6466,8.6224,8.6386,175200.0
2009-01-14 14:20:00,10.68,10.69,10.66,10.67,214000.0,8.6386,8.6466,8.6224,8.6305,214000.0
2009-01-14 14:30:00,10.67,10.73,10.67,10.71,184400.0,8.6305,8.679,8.6305,8.6628,184400.0
2009-01-14 14:40:00,10.71,10.73,10.69,10.69,181600.0,8.6628,8.679,8.6466,8.6466,181600.0
2009-01-14 14:50:00,10.68,10.69,10.67,10.67,200400.0,8.6386,8.6466,8.6305,8.6305,200400.0
2009-01-14 15:00:00,10.67,10.67,10.61,10.62,187600.0,8.6305,8.6305,8.5819,8.59,187600.0
2009-01-14 15:10:00,10.63,10.63,10.58,10.6,188800.0,8.5981,8.5981,8.5577,8.5738,188800.0
2009-01-14 15:20:00,10.6,10.64,10.6,10.6,236800.0,8.5738,8.6062,8.5738,8.5738,236800.0
2009-01-14 15:30:00,10.6,10.63,10.58,10.58,209200.0,8.5738,8.5981,8.5577,8.5577,209200.0
2009-01-14 15:40:00,10.59,10.66,10.56,10.64,358800.0,8.5658,8.6224,8.5415,8.6062,358800.0
2009-01-14 15:50:00,10.65,10.67,10.62,10.65,388000.0,8.6143,8.6305,8.59,8.6143,388000.0
2009-01-14 16:00:00,10.65,10.65,10.65,10.65,0.0,8.6143,8.6143,8.6143,8.6143,0.0
2009-01-14 16:10:00,10.65,10.65,10.65,10.65,0.0,8.6143,8.6143,8.6143,8.6143,0.0
2009-01-15 09:30:00,10.61,10.63,10.59,10.62,113600.0,8.5819,8.5981,8.5658,8.59,113600.0
2009-01-15 09:40:00,10.62,10.62,10.51,10.52,192800.0,8.59,8.59,8.501,8.5091,192800.0
2009-01-15 09:50:00,10.53,10.57,10.52,10.55,284400.0,8.5172,8.5496,8.5091,8.5334,284400.0
2009-01-15 10:00:00,10.55,10.58,10.5,10.53,289200.0,8.5334,8.5577,8.493,8.5172,289200.0
2009-01-15 10:10:00,10.52,10.54,10.47,10.47,144400.0,8.5091,8.5253,8.4687,8.4687,144400.0
2009-01-15 10:20:00,10.48,10.49,10.45,10.47,127600.0,8.4768,8.4849,8.4525,8.4687,127600.0
2009-01-15 10:30:00,10.46,10.48,10.44,10.46,229600.0,8.4606,8.4768,8.4444,8.4606,229600.0
2009-01-15 10:40:00,10.46,10.49,10.45,10.48,222000.0,8.4606,8.4849,8.4525,8.4768,222000.0
2009-01-15 10:50:00,10.48,10.49,10.47,10.47,265600.0,8.4768,8.4849,8.4687,8.4687,265600.0
2009-01-15 11:00:00,10.46,10.51,10.46,10.5,243200.0,8.4606,8.501,8.4606,8.493,243200.0
2009-01-15 11:10:00,10.51,10.51,10.47,10.47,102000.0,8.501,8.501,8.4687,8.4687,102000.0
2009-01-15 11:20:00,10.47,10.51,10.47,10.5,151600.0,8.4687,8.501,8.4687,8.493,151600.0
2009-01-15 11:30:00,10.5,10.52,10.47,10.48,178400.0,8.493,8.5091,8.4687,8.4768,178400.0
2009-01-15 11:40:00,10.48,10.49,10.46,10.46,138800.0,8.4768,8.4849,8.4606,8.4606,138800.0
2009-01-15 11:50:00,10.46,10.49,10.46,10.48,94800.0,8.4606,8.4849,8.4606,8.4768,94800.0
2009-01-15 12:00:00,10.48,10.49,10.44,10.44,343600.0,8.4768,8.4849,8.4444,8.4444,343600.0
2009-01-15 12:10:00,10.44,10.47,10.43,10.46,243600.0,8.4444,8.4687,8.4363,8.4606,243600.0
2009-01-15 12:20:00,10.46,10.46,10.42,10.43,182800.0,8.4606,8.4606,8.4283,8.4363,182800.0
2009-01-15 12:30:00,10.43,10.44,10.39,10.39,229200.0,8.4363,8.4444,8.404,8.404,229200.0
2009-01-15 12:40:00,10.39,10.43,10.39,10.43,106800.0,8.404,8.4363,8.404,8.4363,106800.0
2009-01-15 12:50:00,10.43,10.44,10.42,10.44,99600.0,8.4363,8.4444,8.4283,8.4444,99600.0
2009-01-15 13:00:00,10.44,10.46,10.44,10.45,96400.0,8.4444,8.4606,8.4444,8.4525,96400.0
2009-01-15 13:10:00,10.45,10.47,10.43,10.47,427600.0,8.4525,8.4687,8.4363,8.4687,427600.0
2009-01-15 13:20:00,10.47,10.49,10.45,10.49,330000.0,8.4687,8.4849,8.4525,8.4849,330000.0
2009-01-15 13:30:00,10.49,10.54,10.48,10.53,244000.0,8.4849,8.5253,8.4768,8.5172,244000.0
2009-01-15 13:40:00,10.53,10.54,10.51,10.52,313600.0,8.5172,8.5253,8.501,8.5091,313600.0
2009-01-15 13:50:00,10.52,10.63,10.52,10.61,229600.0,8.5091,8.5981,8.5091,8.5819,229600.0
2009-01-15 14:00:00,10.61,10.67,10.6,10.64,344400.0,8.5819,8.6305,8.5738,8.6062,344400.0
2009-01-15 14:10:00,10.64,10.66,10.6,10.65,456800.0,8.6062,8.6224,8.5738,8.6143,456800.0
2009-01-15 14:20:00,10.65,10.7,10.62,10.68,594800.0,8.6143,8.6547,8.59,8.6386,594800.0
2009-01-15 14:30:00,10.69,10.73,10.66,10.72,520000.0,8.6466,8.679,8.6224,8.6709,520000.0
2009-01-15 14:40:00,10.72,10.79,10.71,10.77,474400.0,8.6709,8.7275,8.6628,8.7114,474400.0
2009-01-15 14:50:00,10.78,10.79,10.72,10.72,467200.0,8.7194,8.7275,8.6709,8.6709,467200.0
2009-01-15 15:00:00,10.72,10.77,10.7,10.72,422800.0,8.6709,8.7114,8.6547,8.6709,422800.0
2009-01-15 15:10:00,10.73,10.78,10.72,10.78,298400.0,8.679,8.7194,8.6709,8.7194,298400.0
2009-01-15 15:20:00,10.77,10.78,10.68,10.7,283200.0,8.7114,8.7194,8.6386,8.6547,283200.0
2009-01-15 15:30:00,10.7,10.7,10.63,10.67,357600.0,8.6547,8.6547,8.5981,8.6305,357600.0
2009-01-15 15:40:00,10.67,10.67,10.6,10.63,600000.0,8.6305,8.6305,8.5738,8.5981,600000.0
2009-01-15 15:50:00,10.63,10.74,10.63,10.73,402800.0,8.5981,8.6871,8.5981,8.679,402800.0
2009-01-15 16:00:00,10.73,10.73,10.73,10.73,2000.0,8.679,8.679,8.679,8.679,2000.0
2009-01-15 16:10:00,10.73,10.73,10.73,10.73,0.0,8.679,8.679,8.679,8.679,0.0
2009-01-16 09:30:00,10.88,10.91,10.85,10.86,116400.0,8.8003,8.8246,8.7761,8.7841,116400.0
2009-01-16 09:40:00,10.87,10.93,10.86,10.9,166000.0,8.7922,8.8408,8.7841,8.8165,166000.0
2009-01-16 09:50:00,10.9,10.9,10.84,10.85,952000.0,8.8165,8.8165,8.768,8.7761,952000.0
2009-01-16 10:00:00,10.85,10.9,10.85,10.87,329200.0,8.7761,8.8165,8.7761,8.7922,329200.0
2009-01-16 10:10:00,10.86,10.86,10.8,10.81,255600.0,8.7841,8.7841,8.7356,8.7437,255600.0
2009-01-16 10:20:00,10.81,10.86,10.81,10.84,353600.0,8.7437,8.7841,8.7437,8.768,353600.0
2009-01-16 10:30:00,10.84,10.88,10.83,10.88,290800.0,8.768,8.8003,8.7599,8.8003,290800.0
2009-01-16 10:40:00,10.87,10.87,10.84,10.84,250400.0,8.7922,8.7922,8.768,8.768,250400.0
2009-01-16 10:50:00,10.84,10.86,10.82,10.84,300000.0,8.768,8.7841,8.7518,8.768,300000.0
2009-01-16 11:00:00,10.84,10.84,10.8,10.81,298000.0,8.768,8.768,8.7356,8.7437,298000.0
2009-01-16 11:10:00,10.8,10.83,10.79,10.81,342000.0,8.7356,8.7599,8.7275,8.7437,342000.0
2009-01-16 11:20:00,10.81,10.85,10.8,10.83,441600.0,8.7437,8.7761,8.7356,8.7599,441600.0
2009-01-16 11:30:00,10.83,10.85,10.74,10.76,399200.0,8.7599,8.7761,8.6871,8.7033,399200.0
2009-01-16 11:40:00,10.76,10.79,10.74,10.79,336000.0,8.7033,8.7275,8.6871,8.7275,336000.0
2009-01-16 11:50:00,10.79,10.79,10.71,10.74,326800.0,8.7275,8.7275,8.6628,8.6871,326800.0
2009-01-16 12:00:00,10.74,10.75,10.7,10.7,510000.0,8.6871,8.6952,8.6547,8.6547,510000.0
2009-01-16 12:10:00,10.7,10.71,10.65,10.67,451600.0,8.6547,8.6628,8.6143,8.6305,451600.0
2009-01-16 12:20:00,10.67,10.67,10.62,10.65,508400.0,8.6305,8.6305,8.59,8.6143,508400.0
2009-01-16 12:30:00,10.65,10.69,10.65,10.69,294400.0,8.6143,8.6466,8.6143,8.6466,294400.0
2009-01-16 12:40:00,10.69,10.69,10.67,10.68,494800.0,8.6466,8.6466,8.6305,8.6386,494800.0
2009-01-16 12:50:00,10.68,10.72,10.67,10.71,517200.0,8.6386,8.6709,8.6305,8.6628,517200.0
2009-01-16 13:00:00,10.71,10.74,10.68,10.69,318800.0,8.6628,8.6871,8.6386,8.6466,318800.0
2009-01-16 13:10:00,10.69,10.73,10.66,10.68,262000.0,8.6466,8.679,8.6224,8.6386,262000.0
2009-01-16 13:20:00,10.68,10.71,10.66,10.7,292800.0,8.6386,8.6628,8.6224,8.6547,292800.0
2009-01-16 13:30:00,10.71,10.77,10.69,10.75,450400.0,8.6628,8.7114,8.6466,8.6952,450400.0
2009-01-16 13:40:00,10.75,10.79,10.72,10.73,372000.0,8.6952,8.7275,8.6709,8.679,372000.0
2009-01-16 13:50:00,10.73,10.77,10.71,10.77,276800.0,8.679,8.7114,8.6628,8.7114,276800.0
2009-01-16 14:00:00,10.78,10.83,10.75,10.81,296400.0,8.7194,8.7599,8.6952,8.7437,296400.0
2009-01-16 14:10:00,10.8,10.82,10.76,10.76,194000.0,8.7356,8.7518,8.7033,8.7033,194000.0
2009-01-16 14:20:00,10.76,10.8,10.73,10.79,267600.0,8.7033,8.7356,8.679,8.7275,267600.0
2009-01-16 14:30:00,10.79,10.82,10.76,10.79,302400.0,8.7275,8.7518,8.7033,8.7275,302400.0
2009-01-16 14:40:00,10.79,10.82,10.76,10.79,431600.0,8.7275,8.7518,8.7033,8.7275,431600.0
2009-01-16 14:50:00,10.78,10.84,10.78,10.84,251600.0,8.7194,8.768,8.7194,8.768,251600.0
2009-01-16 15:00:00,10.85,10.86,10.8,10.84,256800.0,8.7761,8.7841,8.7356,8.768,256800.0
2009-01-16 15:10:00,10.85,10.89,10.85,10.87,195200.0,8.7761,8.8084,8.7761,8.7922,195200.0
2009-01-16 15:20:00,10.88,10.89,10.81,10.82,280400.0,8.8003,8.8084,8.7437,8.7518,280400.0
2009-01-16 15:30:00,10.81,10.88,10.8,10.85,348400.0,8.7437,8.8003,8.7356,8.7761,348400.0
2009-01-16 15:40:00,10.85,10.87,10.81,10.85,264800.0,8.7761,8.7922,8.7437,8.7761,264800.0
2009-01-16 15:50:00,10.86,10.88,10.83,10.83,289600.0,8.7841,8.8003,8.7599,8.7599,289600.0
2009-01-16 16:00:00,10.85,10.85,10.84,10.85,5600.0,8.7761,8.7761,8.768,8.7761,5600.0
2009-01-16 16:10:00,10.85,10.85,10.85,10.85,0.0,8.7761,8.7761,8.7761,8.7761,0.0
2009-01-20 09:30:00,10.77,10.82,10.75,10.76,275200.0,8.7114,8.7518,8.6952,8.7033,275200.0
2009-01-20 09:40:00,10.75,10.77,10.67,10.68,332800.0,8.6952,8.7114,8.6305,8.6386,332800.0
2009-01-20 09:50:00,10.68,10.69,10.6,10.62,251200.0,8.6386,8.6466,8.5738,8.59,251200.0
2009-01-20 10:00:00,10.61,10.63,10.57,10.62,266400.0,8.5819,8.5981,8.5496,8.59,266400.0
2009-01-20 10:10:00,10.62,10.66,10.61,10.65,263600.0,8.59,8.6224,8.5819,8.6143,263600.0
2009-01-20 10:20:00,10.65,10.69,10.64,10.69,190000.0,8.6143,8.6466,8.6062,8.6466,190000.0
2009-01-20 10:30:00,10.69,10.7,10.65,10.66,206400.0,8.6466,8.6547,8.6143,8.6224,206400.0
2009-01-20 10:40:00,10.66,10.66,10.61,10.63,281600.0,8.6224,8.6224,8.5819,8.5981,281600.0
2009-01-20 10:50:00,10.63,10.65,10.6,10.61,303200.0,8.5981,8.6143,8.5738,8.5819,303200.0
2009-01-20 11:00:00,10.61,10.64,10.6,10.62,344800.0,8.5819,8.6062,8.5738,8.59,344800.0
2009-01-20 11:10:00,10.62,10.63,10.6,10.61,336800.0,8.59,8.5981,8.5738,8.5819,336800.0
2009-01-20 11:20:00,10.61,10.61,10.57,10.59,216000.0,8.5819,8.5819,8.5496,8.5658,216000.0
2009-01-20 11:30:00,10.59,10.66,10.59,10.65,266400.0,8.5658,8.6224,8.5658,8.6143,266400.0
2009-01-20 11:40:00,10.65,10.67,10.64,10.65,194000.0,8.6143,8.6305,8.6062,8.6143,194000.0
2009-01-20 11:50:00,10.65,10.65,10.59,10.6,433600.0,8.6143,8.6143,8.5658,8.5738,433600.0
2009-01-20 12:00:00,10.6,10.64,10.6,10.61,244800.0,8.5738,8.6062,8.5738,8.5819,244800.0
2009-01-20 12:10:00,10.62,10.66,10.6,10.63,316800.0,8.59,8.6224,8.5738,8.5981,316800.0
2009-01-20 12:20:00,10.63,10.63,10.53,10.55,426800.0,8.5981,8.5981,8.5172,8.5334,426800.0
2009-01-20 12:30:00,10.54,10.61,10.54,10.58,424400.0,8.5253,8.5819,8.5253,8.5577,424400.0
2009-01-20 12:40:00,10.58,10.63,10.57,10.6,444800.0,8.5577,8.5981,8.5496,8.5738,444800.0
2009-01-20 12:50:00,10.6,10.61,10.56,10.57,371600.0,8.5738,8.5819,8.5415,8.5496,371600.0
2009-01-20 13:00:00,10.57,10.62,10.56,10.56,326000.0,8.5496,8.59,8.5415,8.5415,326000.0
2009-01-20 13:10:00,10.56,10.58,10.54,10.55,307200.0,8.5415,8.5577,8.5253,8.5334,307200.0
2009-01-20 13:20:00,10.55,10.6,10.55,10.59,326800.0,8.5334,8.5738,8.5334,8.5658,326800.0
2009-01-20 13:30:00,10.59,10.59,10.53,10.56,264400.0,8.5658,8.5658,8.5172,8.5415,264400.0
2009-01-20 13:40:00,10.55,10.59,10.52,10.53,288000.0,8.5334,8.5658,8.5091,8.5172,288000.0
2009-01-20 13:50:00,10.53,10.55,10.52,10.53,160400.0,8.5172,8.5334,8.5091,8.5172,160400.0
2009-01-20 14:00:00,10.52,10.55,10.5,10.53,156800.0,8.5091,8.5334,8.493,8.5172,156800.0
2009-01-20 14:10:00,10.53,10.53,10.49,10.5,177200.0,8.5172,8.5172,8.4849,8.493,177200.0
2009-01-20 14:20:00,10.5,10.5,10.46,10.5,164000.0,8.493,8.493,8.4606,8.493,164000.0
2009-01-20 14:30:00,10.5,10.53,10.48,10.5,232000.0,8.493,8.5172,8.4768,8.493,232000.0
2009-01-20 14:40:00,10.5,10.51,10.44,10.45,182800.0,8.493,8.501,8.4444,8.4525,182800.0
2009-01-20 14:50:00,10.46,10.49,10.45,10.46,263200.0,8.4606,8.4849,8.4525,8.4606,263200.0
2009-01-20 15:00:00,10.45,10.46,10.4,10.41,373200.0,8.4525,8.4606,8.4121,8.4202,373200.0
2009-01-20 15:10:00,10.42,10.43,10.37,10.4,289200.0,8.4283,8.4363,8.3878,8.4121,289200.0
2009-01-20 15:20:00,10.39,10.45,10.38,10.43,250000.0,8.404,8.4525,8.3959,8.4363,250000.0
2009-01-20 15:30:00,10.43,10.49,10.42,10.44,458000.0,8.4363,8.4849,8.4283,8.4444,458000.0
2009-01-20 15:40:00,10.44,10.45,10.4,10.44,442800.0,8.4444,8.4525,8.4121,8.4444,442800.0
2009-01-20 15:50:00,10.44,10.44,10.36,10.38,410800.0,8.4444,8.4444,8.3797,8.3959,410800.0
2009-01-20 16:00:00,10.38,10.38,10.38,10.38,0.0,8.3959,8.3959,8.3959,8.3959,0.0
2009-01-20 16:10:00,10.38,10.38,10.38,10.38,0.0,8.3959,8.3959,8.3959,8.3959,0.0
2009-01-21 09:30:00,10.51,10.55,10.5,10.52,297200.0,8.501,8.5334,8.493,8.5091,297200.0
2009-01-21 09:40:00,10.51,10.52,10.47,10.52,725200.0,8.501,8.5091,8.4687,8.5091,725200.0
2009-01-21 09:50:00,10.53,10.58,10.51,10.56,1287200.0,8.5172,8.5577,8.501,8.5415,1287200.0
2009-01-21 10:00:00,10.57,10.59,10.53,10.54,190800.0,8.5496,8.5658,8.5172,8.5253,190800.0
2009-01-21 10:10:00,10.53,10.56,10.52,10.56,293600.0,8.5172,8.5415,8.5091,8.5415,293600.0
2009-01-21 10:20:00,10.57,10.58,10.5,10.51,209200.0,8.5496,8.5577,8.493,8.501,209200.0
2009-01-21 10:30:00,10.5,10.52,10.47,10.49,200400.0,8.493,8.5091,8.4687,8.4849,200400.0
2009-01-21 10:40:00,10.49,10.49,10.44,10.44,212400.0,8.4849,8.4849,8.4444,8.4444,212400.0
2009-01-21 10:50:00,10.44,10.45,10.37,10.38,352400.0,8.4444,8.4525,8.3878,8.3959,352400.0
2009-01-21 11:00:00,10.38,10.45,10.38,10.43,282000.0,8.3959,8.4525,8.3959,8.4363,282000.0
2009-01-21 11:10:00,10.44,10.44,10.39,10.43,211200.0,8.4444,8.4444,8.404,8.4363,211200.0
2009-01-21 11:20:00,10.43,10.45,10.43,10.45,287200.0,8.4363,8.4525,8.4363,8.4525,287200.0
2009-01-21 11:30:00,10.45,10.47,10.44,10.45,238800.0,8.4525,8.4687,8.4444,8.4525,238800.0
2009-01-21 11:40:00,10.45,10.48,10.44,10.46,260800.0,8.4525,8.4768,8.4444,8.4606,260800.0
2009-01-21 11:50:00,10.46,10.49,10.45,10.46,141600.0,8.4606,8.4849,8.4525,8.4606,141600.0
2009-01-21 12:00:00,10.46,10.49,10.44,10.49,206000.0,8.4606,8.4849,8.4444,8.4849,206000.0
2009-01-21 12:10:00,10.49,10.52,10.49,10.49,255600.0,8.4849,8.5091,8.4849,8.4849,255600.0
2009-01-21 12:20:00,10.49,10.51,10.47,10.47,206400.0,8.4849,8.501,8.4687,8.4687,206400.0
2009-01-21 12:30:00,10.47,10.5,10.46,10.47,223200.0,8.4687,8.493,8.4606,8.4687,223200.0
2009-01-21 12:40:00,10.47,10.49,10.46,10.47,146400.0,8.4687,8.4849,8.4606,8.4687,146400.0
2009-01-21 12:50:00,10.47,10.51,10.45,10.51,191200.0,8.4687,8.501,8.4525,8.501,191200.0
2009-01-21 13:00:00,10.5,10.54,10.49,10.52,228400.0,8.493,8.5253,8.4849,8.5091,228400.0
2009-01-21 13:10:00,10.52,10.52,10.48,10.49,158400.0,8.5091,8.5091,8.4768,8.4849,158400.0
2009-01-21 13:20:00,10.49,10.51,10.46,10.46,155200.0,8.4849,8.501,8.4606,8.4606,155200.0
2009-01-21 13:30:00,10.47,10.55,10.46,10.55,233200.0,8.4687,8.5334,8.4606,8.5334,233200.0
2009-01-21 13:40:00,10.55,10.57,10.53,10.56,266800.0,8.5334,8.5496,8.5172,8.5415,266800.0
2009-01-21 13:50:00,10.56,10.58,10.55,10.58,239200.0,8.5415,8.5577,8.5334,8.5577,239200.0
2009-01-21 14:00:00,10.58,10.58,10.53,10.55,313200.0,8.5577,8.5577,8.5172,8.5334,313200.0
2009-01-21 14:10:00,10.55,10.6,10.55,10.59,279200.0,8.5334,8.5738,8.5334,8.5658,279200.0
2009-01-21 14:20:00,10.59,10.61,10.57,10.59,283200.0,8.5658,8.5819,8.5496,8.5658,283200.0
2009-01-21 14:30:00,10.6,10.65,10.6,10.64,227600.0,8.5738,8.6143,8.5738,8.6062,227600.0
2009-01-21 14:40:00,10.63,10.65,10.62,10.62,219200.0,8.5981,8.6143,8.59,8.59,219200.0
2009-01-21 14:50:00,10.62,10.66,10.61,10.65,365200.0,8.59,8.6224,8.5819,8.6143,365200.0
2009-01-21 15:00:00,10.66,10.69,10.63,10.69,252800.0,8.6224,8.6466,8.5981,8.6466,252800.0
2009-01-21 15:10:00,10.7,10.7,10.67,10.69,261200.0,8.6547,8.6547,8.6305,8.6466,261200.0
2009-01-21 15:20:00,10.69,10.69,10.63,10.65,293600.0,8.6466,8.6466,8.5981,8.6143,293600.0
2009-01-21 15:30:00,10.65,10.7,10.63,10.7,364000.0,8.6143,8.6547,8.5981,8.6547,364000.0
2009-01-21 15:40:00,10.7,10.74,10.69,10.7,489600.0,8.6547,8.6871,8.6466,8.6547,489600.0
2009-01-21 15:50:00,10.71,10.8,10.71,10.77,573200.0,8.6628,8.7356,8.6628,8.7114,573200.0
2009-01-21 16:00:00,10.77,10.77,10.77,10.77,20000.0,8.7114,8.7114,8.7114,8.7114,20000.0
2009-01-21 16:10:00,10.77,10.77,10.77,10.77,0.0,8.7114,8.7114,8.7114,8.7114,0.0
2009-01-22 09:30:00,10.55,10.62,10.54,10.6,257200.0,8.5334,8.59,8.5253,8.5738,257200.0
2009-01-22 09:40:00,10.61,10.62,10.53,10.54,372000.0,8.5819,8.59,8.5172,8.5253,372000.0
2009-01-22 09:50:00,10.54,10.62,10.53,10.57,356800.0,8.5253,8.59,8.5172,8.5496,356800.0
2009-01-22 10:00:00,10.56,10.62,10.56,10.61,461200.0,8.5415,8.59,8.5415,8.5819,461200.0
2009-01-22 10:10:00,10.61,10.63,10.58,10.63,308000.0,8.5819,8.5981,8.5577,8.5981,308000.0
2009-01-22 10:20:00,10.64,10.65,10.57,10.6,229600.0,8.6062,8.6143,8.5496,8.5738,229600.0
2009-01-22 10:30:00,10.59,10.59,10.54,10.56,354400.0,8.5658,8.5658,8.5253,8.5415,354400.0
2009-01-22 10:40:00,10.54,10.57,10.53,10.56,395600.0,8.5253,8.5496,8.5172,8.5415,395600.0
2009-01-22 10:50:00,10.56,10.58,10.54,10.54,253600.0,8.5415,8.5577,8.5253,8.5253,253600.0
2009-01-22 11:00:00,10.54,10.54,10.49,10.52,298400.0,8.5253,8.5253,8.4849,8.5091,298400.0
2009-01-22 11:10:00,10.51,10.55,10.51,10.54,145200.0,8.501,8.5334,8.501,8.5253,145200.0
2009-01-22 11:20:00,10.53,10.57,10.51,10.53,194800.0,8.5172,8.5496,8.501,8.5172,194800.0
2009-01-22 11:30:00,10.52,10.52,10.46,10.47,153600.0,8.5091,8.5091,8.4606,8.4687,153600.0
2009-01-22 11:40:00,10.46,10.48,10.45,10.47,136800.0,8.4606,8.4768,8.4525,8.4687,136800.0
2009-01-22 11:50:00,10.47,10.49,10.44,10.45,151200.0,8.4687,8.4849,8.4444,8.4525,151200.0
2009-01-22 12:00:00,10.45,10.46,10.43,10.45,190400.0,8.4525,8.4606,8.4363,8.4525,190400.0
2009-01-22 12:10:00,10.45,10.49,10.45,10.48,220400.0,8.4525,8.4849,8.4525,8.4768,220400.0
2009-01-22 12:20:00,10.49,10.5,10.47,10.5,152800.0,8.4849,8.493,8.4687,8.493,152800.0
2009-01-22 12:30:00,10.49,10.52,10.48,10.51,148000.0,8.4849,8.5091,8.4768,8.501,148000.0
2009-01-22 12:40:00,10.51,10.56,10.49,10.55,118800.0,8.501,8.5415,8.4849,8.5334,118800.0
2009-01-22 12:50:00,10.55,10.56,10.53,10.53,167200.0,8.5334,8.5415,8.5172,8.5172,167200.0
2009-01-22 13:00:00,10.53,10.58,10.53,10.54,167600.0,8.5172,8.5577,8.5172,8.5253,167600.0
2009-01-22 13:10:00,10.54,10.55,10.5,10.54,110800.0,8.5253,8.5334,8.493,8.5253,110800.0
2009-01-22 13:20:00,10.54,10.56,10.5,10.53,134000.0,8.5253,8.5415,8.493,8.5172,134000.0
2009-01-22 13:30:00,10.53,10.55,10.5,10.53,190400.0,8.5172,8.5334,8.493,8.5172,190400.0
2009-01-22 13:40:00,10.53,10.61,10.53,10.61,228000.0,8.5172,8.5819,8.5172,8.5819,228000.0
2009-01-22 13:50:00,10.6,10.64,10.59,10.64,184400.0,8.5738,8.6062,8.5658,8.6062,184400.0
2009-01-22 14:00:00,10.64,10.73,10.62,10.7,379600.0,8.6062,8.679,8.59,8.6547,379600.0
2009-01-22 14:10:00,10.7,10.76,10.7,10.75,669600.0,8.6547,8.7033,8.6547,8.6952,669600.0
2009-01-22 14:20:00,10.76,10.77,10.69,10.71,466800.0,8.7033,8.7114,8.6466,8.6628,466800.0
2009-01-22 14:30:00,10.71,10.74,10.68,10.73,268400.0,8.6628,8.6871,8.6386,8.679,268400.0
2009-01-22 14:40:00,10.73,10.73,10.62,10.62,396400.0,8.679,8.679,8.59,8.59,396400.0
2009-01-22 14:50:00,10.62,10.67,10.61,10.67,362400.0,8.59,8.6305,8.5819,8.6305,362400.0
2009-01-22 15:00:00,10.67,10.68,10.54,10.56,255200.0,8.6305,8.6386,8.5253,8.5415,255200.0
2009-01-22 15:10:00,10.55,10.59,10.53,10.54,315200.0,8.5334,8.5658,8.5172,8.5253,315200.0
2009-01-22 15:20:00,10.54,10.6,10.53,10.6,281200.0,8.5253,8.5738,8.5172,8.5738,281200.0
2009-01-22 15:30:00,10.6,10.6,10.55,10.56,438000.0,8.5738,8.5738,8.5334,8.5415,438000.0
2009-01-22 15:40:00,10.56,10.69,10.56,10.69,540400.0,8.5415,8.6466,8.5415,8.6466,540400.0
2009-01-22 15:50:00,10.69,10.69,10.61,10.63,531200.0,8.6466,8.6466,8.5819,8.5981,531200.0
2009-01-22 16:00:00,10.64,10.65,10.62,10.65,159200.0,8.6062,8.6143,8.59,8.6143,159200.0
2009-01-22 16:10:00,10.65,10.65,10.65,10.65,0.0,8.6143,8.6143,8.6143,8.6143,0.0
2009-01-23 09:30:00,10.38,10.44,10.38,10.41,184800.0,8.3959,8.4444,8.3959,8.4202,184800.0
2009-01-23 09:40:00,10.4,10.46,10.4,10.44,249600.0,8.4121,8.4606,8.4121,8.4444,249600.0
2009-01-23 09:50:00,10.44,10.5,10.43,10.47,194400.0,8.4444,8.493,8.4363,8.4687,194400.0
2009-01-23 10:00:00,10.47,10.53,10.47,10.49,197200.0,8.4687,8.5172,8.4687,8.4849,197200.0
2009-01-23 10:10:00,10.49,10.55,10.48,10.54,242400.0,8.4849,8.5334,8.4768,8.5253,242400.0
2009-01-23 10:20:00,10.54,10.57,10.52,10.56,225200.0,8.5253,8.5496,8.5091,8.5415,225200.0
2009-01-23 10:30:00,10.55,10.55,10.49,10.49,166000.0,8.5334,8.5334,8.4849,8.4849,166000.0
2009-01-23 10:40:00,10.49,10.5,10.46,10.49,94000.0,8.4849,8.493,8.4606,8.4849,94000.0
2009-01-23 10:50:00,10.49,10.51,10.49,10.49,172400.0,8.4849,8.501,8.4849,8.4849,172400.0
2009-01-23 11:00:00,10.49,10.59,10.49,10.57,354800.0,8.4849,8.5658,8.4849,8.5496,354800.0
2009-01-23 11:10:00,10.58,10.63,10.56,10.62,229600.0,8.5577,8.5981,8.5415,8.59,229600.0
2009-01-23 11:20:00,10.62,10.65,10.6,10.61,332800.0,8.59,8.6143,8.5738,8.5819,332800.0
2009-01-23 11:30:00,10.61,10.62,10.58,10.6,304800.0,8.5819,8.59,8.5577,8.5738,304800.0
2009-01-23 11:40:00,10.6,10.63,10.57,10.59,257200.0,8.5738,8.5981,8.5496,8.5658,257200.0
2009-01-23 11:50:00,10.59,10.6,10.53,10.55,311200.0,8.5658,8.5738,8.5172,8.5334,311200.0
2009-01-23 12:00:00,10.55,10.58,10.54,10.55,252000.0,8.5334,8.5577,8.5253,8.5334,252000.0
2009-01-23 12:10:00,10.56,10.6,10.56,10.58,280400.0,8.5415,8.5738,8.5415,8.5577,280400.0
2009-01-23 12:20:00,10.58,10.65,10.58,10.63,362800.0,8.5577,8.6143,8.5577,8.5981,362800.0
2009-01-23 12:30:00,10.63,10.63,10.56,10.56,299200.0,8.5981,8.5981,8.5415,8.5415,299200.0
2009-01-23 12:40:00,10.55,10.64,10.55,10.63,285600.0,8.5334,8.6062,8.5334,8.5981,285600.0
2009-01-23 12:50:00,10.62,10.65,10.58,10.61,233200.0,8.59,8.6143,8.5577,8.5819,233200.0
2009-01-23 13:00:00,10.6,10.64,10.58,10.61,397200.0,8.5738,8.6062,8.5577,8.5819,397200.0
2009-01-23 13:10:00,10.62,10.73,10.61,10.72,476000.0,8.59,8.679,8.5819,8.6709,476000.0
2009-01-23 13:20:00,10.72,10.73,10.69,10.69,161200.0,8.6709,8.679,8.6466,8.6466,161200.0
2009-01-23 13:30:00,10.69,10.75,10.69,10.71,258000.0,8.6466,8.6952,8.6466,8.6628,258000.0
2009-01-23 13:40:00,10.72,10.75,10.71,10.73,221200.0,8.6709,8.6952,8.6628,8.679,221200.0
2009-01-23 13:50:00,10.73,10.77,10.7,10.77,368800.0,8.679,8.7114,8.6547,8.7114,368800.0
2009-01-23 14:00:00,10.78,10.79,10.74,10.74,272800.0,8.7194,8.7275,8.6871,8.6871,272800.0
2009-01-23 14:10:00,10.74,10.74,10.7,10.71,338800.0,8.6871,8.6871,8.6547,8.6628,338800.0
2009-01-23 14:20:00,10.71,10.76,10.7,10.73,258000.0,8.6628,8.7033,8.6547,8.679,258000.0
2009-01-23 14:30:00,10.74,10.74,10.68,10.7,1761600.0,8.6871,8.6871,8.6386,8.6547,1761600.0
2009-01-23 14:40:00,10.7,10.72,10.66,10.7,436800.0,8.6547,8.6709,8.6224,8.6547,436800.0
2009-01-23 14:50:00,10.7,10.7,10.61,10.63,395600.0,8.6547,8.6547,8.5819,8.5981,395600.0
2009-01-23 15:00:00,10.63,10.68,10.61,10.61,304400.0,8.5981,8.6386,8.5819,8.5819,304400.0
2009-01-23 15:10:00,10.61,10.65,10.6,10.64,189200.0,8.5819,8.6143,8.5738,8.6062,189200.0
2009-01-23 15:20:00,10.64,10.69,10.63,10.64,283200.0,8.6062,8.6466,8.5981,8.6062,283200.0
2009-01-23 15:30:00,10.64,10.68,10.62,10.67,370800.0,8.6062,8.6386,8.59,8.6305,370800.0
2009-01-23 15:40:00,10.67,10.69,10.65,10.69,475600.0,8.6305,8.6466,8.6143,8.6466,475600.0
2009-01-23 15:50:00,10.69,10.72,10.68,10.68,547200.0,8.6466,8.6709,8.6386,8.6386,547200.0
2009-01-23 16:00:00,10.69,10.89,10.61,10.68,102400.0,8.6466,8.8084,8.5819,8.6386,102400.0
2009-01-23 16:10:00,10.68,10.68,10.68,10.68,0.0,8.6386,8.6386,8.6386,8.6386,0.0
2009-01-26 09:30:00,10.72,10.77,10.71,10.75,226400.0,8.6709,8.7114,8.6628,8.6952,226400.0
2009-01-26 09:40:00,10.76,10.84,10.76,10.8,246000.0,8.7033,8.768,8.7033,8.7356,246000.0
2009-01-26 09:50:00,10.8,10.83,10.79,10.83,245200.0,8.7356,8.7599,8.7275,8.7599,245200.0
2009-01-26 10:00:00,10.84,10.92,10.84,10.91,311200.0,8.768,8.8327,8.768,8.8246,311200.0
2009-01-26 10:10:00,10.91,10.93,10.9,10.9,222400.0,8.8246,8.8408,8.8165,8.8165,222400.0
2009-01-26 10:20:00,10.9,10.95,10.9,10.92,428000.0,8.8165,8.8569,8.8165,8.8327,428000.0
2009-01-26 10:30:00,10.92,10.93,10.89,10.89,193200.0,8.8327,8.8408,8.8084,8.8084,193200.0
2009-01-26 10:40:00,10.89,10.91,10.87,10.9,182800.0,8.8084,8.8246,8.7922,8.8165,182800.0
2009-01-26 10:50:00,10.9,10.9,10.88,10.9,134400.0,8.8165,8.8165,8.8003,8.8165,134400.0
2009-01-26 11:00:00,10.9,10.93,10.87,10.88,196000.0,8.8165,8.8408,8.7922,8.8003,196000.0
2009-01-26 11:10:00,10.88,10.9,10.85,10.86,236400.0,8.8003,8.8165,8.7761,8.7841,236400.0
2009-01-26 11:20:00,10.86,10.88,10.85,10.88,196400.0,8.7841,8.8003,8.7761,8.8003,196400.0
2009-01-26 11:30:00,10.88,10.89,10.87,10.88,133600.0,8.8003,8.8084,8.7922,8.8003,133600.0
2009-01-26 11:40:00,10.88,10.88,10.82,10.83,298800.0,8.8003,8.8003,8.7518,8.7599,298800.0
2009-01-26 11:50:00,10.83,10.86,10.82,10.85,260400.0,8.7599,8.7841,8.7518,8.7761,260400.0
2009-01-26 12:00:00,10.85,10.88,10.85,10.88,158800.0,8.7761,8.8003,8.7761,8.8003,158800.0
2009-01-26 12:10:00,10.88,10.88,10.85,10.86,252000.0,8.8003,8.8003,8.7761,8.7841,252000.0
2009-01-26 12:20:00,10.86,10.9,10.86,10.88,244000.0,8.7841,8.8165,8.7841,8.8003,244000.0
2009-01-26 12:30:00,10.89,10.9,10.83,10.85,201600.0,8.8084,8.8165,8.7599,8.7761,201600.0
2009-01-26 12:40:00,10.85,10.88,10.85,10.86,202400.0,8.7761,8.8003,8.7761,8.7841,202400.0
2009-01-26 12:50:00,10.86,10.89,10.84,10.86,326000.0,8.7841,8.8084,8.768,8.7841,326000.0
2009-01-26 13:00:00,10.85,10.88,10.8,10.82,267200.0,8.7761,8.8003,8.7356,8.7518,267200.0
2009-01-26 13:10:00,10.83,10.84,10.81,10.83,211200.0,8.7599,8.768,8.7437,8.7599,211200.0
2009-01-26 13:20:00,10.83,10.86,10.8,10.84,334400.0,8.7599,8.7841,8.7356,8.768,334400.0
2009-01-26 13:30:00,10.84,10.84,10.78,10.78,155600.0,8.768,8.768,8.7194,8.7194,155600.0
2009-01-26 13:40:00,10.79,10.83,10.79,10.79,155600.0,8.7275,8.7599,8.7275,8.7275,155600.0
2009-01-26 13:50:00,10.79,10.79,10.74,10.77,286800.0,8.7275,8.7275,8.6871,8.7114,286800.0
2009-01-26 14:00:00,10.76,10.77,10.68,10.7,286800.0,8.7033,8.7114,8.6386,8.6547,286800.0
2009-01-26 14:10:00,10.71,10.71,10.65,10.68,117200.0,8.6628,8.6628,8.6143,8.6386,117200.0
2009-01-26 14:20:00,10.69,10.72,10.68,10.7,167600.0,8.6466,8.6709,8.6386,8.6547,167600.0
2009-01-26 14:30:00,10.7,10.74,10.69,10.72,177200.0,8.6547,8.6871,8.6466,8.6709,177200.0
2009-01-26 14:40:00,10.72,10.75,10.69,10.74,241200.0,8.6709,8.6952,8.6466,8.6871,241200.0
2009-01-26 14:50:00,10.74,10.79,10.74,10.78,139200.0,8.6871,8.7275,8.6871,8.7194,139200.0
2009-01-26 15:00:00,10.78,10.83,10.78,10.83,234800.0,8.7194,8.7599,8.7194,8.7599,234800.0
2009-01-26 15:10:00,10.84,10.84,10.77,10.8,121200.0,8.768,8.768,8.7114,8.7356,121200.0
2009-01-26 15:20:00,10.79,10.86,10.79,10.82,207200.0,8.7275,8.7841,8.7275,8.7518,207200.0
2009-01-26 15:30:00,10.82,10.84,10.78,10.78,234800.0,8.7518,8.768,8.7194,8.7194,234800.0
2009-01-26 15:40:00,10.78,10.8,10.72,10.78,427200.0,8.7194,8.7356,8.6709,8.7194,427200.0
2009-01-26 15:50:00,10.79,10.8,10.76,10.78,304000.0,8.7275,8.7356,8.7033,8.7194,304000.0
2009-01-26 16:00:00,10.78,10.78,10.78,10.78,0.0,8.7194,8.7194,8.7194,8.7194,0.0
2009-01-26 16:10:00,10.78,10.78,10.78,10.78,0.0,8.7194,8.7194,8.7194,8.7194,0.0
2009-01-27 09:30:00,10.82,10.9,10.8,10.9,444400.0,8.7518,8.8165,8.7356,8.8165,444400.0
2009-01-27 09:40:00,10.89,10.9,10.86,10.86,263600.0,8.8084,8.8165,8.7841,8.7841,263600.0
2009-01-27 09:50:00,10.86,10.88,10.85,10.86,242400.0,8.7841,8.8003,8.7761,8.7841,242400.0
2009-01-27 10:00:00,10.86,10.87,10.76,10.77,220800.0,8.7841,8.7922,8.7033,8.7114,220800.0
2009-01-27 10:10:00,10.78,10.79,10.76,10.78,158800.0,8.7194,8.7275,8.7033,8.7194,158800.0
2009-01-27 10:20:00,10.79,10.82,10.79,10.8,109200.0,8.7275,8.7518,8.7275,8.7356,109200.0
2009-01-27 10:30:00,10.8,10.81,10.78,10.8,156800.0,8.7356,8.7437,8.7194,8.7356,156800.0
2009-01-27 10:40:00,10.8,10.81,10.76,10.77,225200.0,8.7356,8.7437,8.7033,8.7114,225200.0
2009-01-27 10:50:00,10.76,10.83,10.76,10.83,191600.0,8.7033,8.7599,8.7033,8.7599,191600.0
2009-01-27 11:00:00,10.82,10.86,10.81,10.85,125600.0,8.7518,8.7841,8.7437,8.7761,125600.0
2009-01-27 11:10:00,10.85,10.9,10.84,10.88,206400.0,8.7761,8.8165,8.768,8.8003,206400.0
2009-01-27 11:20:00,10.88,10.88,10.87,10.88,170000.0,8.8003,8.8003,8.7922,8.8003,170000.0
2009-01-27 11:30:00,10.88,10.89,10.84,10.85,222400.0,8.8003,8.8084,8.768,8.7761,222400.0
2009-01-27 11:40:00,10.86,10.87,10.83,10.86,139200.0,8.7841,8.7922,8.7599,8.7841,139200.0
2009-01-27 11:50:00,10.86,10.88,10.85,10.85,113600.0,8.7841,8.8003,8.7761,8.7761,113600.0
2009-01-27 12:00:00,10.85,10.87,10.84,10.86,334000.0,8.7761,8.7922,8.768,8.7841,334000.0
2009-01-27 12:10:00,10.87,10.9,10.86,10.9,236400.0,8.7922,8.8165,8.7841,8.8165,236400.0
2009-01-27 12:20:00,10.89,10.94,10.89,10.93,251600.0,8.8084,8.8489,8.8084,8.8408,251600.0
2009-01-27 12:30:00,10.93,10.93,10.91,10.92,135600.0,8.8408,8.8408,8.8246,8.8327,135600.0
2009-01-27 12:40:00,10.92,10.94,10.9,10.9,190400.0,8.8327,8.8489,8.8165,8.8165,190400.0
2009-01-27 12:50:00,10.9,10.93,10.89,10.91,144800.0,8.8165,8.8408,8.8084,8.8246,144800.0
2009-01-27 13:00:00,10.91,10.92,10.87,10.88,200000.0,8.8246,8.8327,8.7922,8.8003,200000.0
2009-01-27 13:10:00,10.88,10.9,10.88,10.88,248000.0,8.8003,8.8165,8.8003,8.8003,248000.0
2009-01-27 13:20:00,10.88,10.94,10.88,10.88,198400.0,8.8003,8.8489,8.8003,8.8003,198400.0
2009-01-27 13:30:00,10.88,10.89,10.87,10.87,272800.0,8.8003,8.8084,8.7922,8.7922,272800.0
2009-01-27 13:40:00,10.87,10.92,10.87,10.89,296800.0,8.7922,8.8327,8.7922,8.8084,296800.0
2009-01-27 13:50:00,10.89,10.91,10.86,10.86,171600.0,8.8084,8.8246,8.7841,8.7841,171600.0
2009-01-27 14:00:00,10.86,10.87,10.82,10.84,238400.0,8.7841,8.7922,8.7518,8.768,238400.0
2009-01-27 14:10:00,10.84,10.87,10.82,10.85,245200.0,8.768,8.7922,8.7518,8.7761,245200.0
2009-01-27 14:20:00,10.85,10.86,10.81,10.81,237200.0,8.7761,8.7841,8.7437,8.7437,237200.0
2009-01-27 14:30:00,10.81,10.88,10.8,10.86,148400.0,8.7437,8.8003,8.7356,8.7841,148400.0
2009-01-27 14:40:00,10.85,10.87,10.84,10.87,127200.0,8.7761,8.7922,8.768,8.7922,127200.0
2009-01-27 14:50:00,10.87,10.89,10.87,10.89,145600.0,8.7922,8.8084,8.7922,8.8084,145600.0
2009-01-27 15:00:00,10.89,10.91,10.85,10.88,831200.0,8.8084,8.8246,8.7761,8.8003,831200.0
2009-01-27 15:10:00,10.88,10.91,10.87,10.9,232800.0,8.8003,8.8246,8.7922,8.8165,232800.0
2009-01-27 15:20:00,10.89,10.94,10.89,10.92,300000.0,8.8084,8.8489,8.8084,8.8327,300000.0
2009-01-27 15:30:00,10.92,10.92,10.88,10.9,342000.0,8.8327,8.8327,8.8003,8.8165,342000.0
2009-01-27 15:40:00,10.9,10.91,10.87,10.88,309200.0,8.8165,8.8246,8.7922,8.8003,309200.0
2009-01-27 15:50:00,10.88,10.9,10.88,10.88,194800.0,8.8003,8.8165,8.8003,8.8003,194800.0
2009-01-27 16:00:00,10.88,10.88,10.88,10.88,0.0,8.8003,8.8003,8.8003,8.8003,0.0
2009-01-27 16:10:00,10.88,10.88,10.88,10.88,0.0,8.8003,8.8003,8.8003,8.8003,0.0
2009-01-28 09:30:00,11.07,11.08,11.03,11.06,174000.0,8.954,8.9621,8.9217,8.9459,174000.0
2009-01-28 09:40:00,11.06,11.09,11.04,11.05,341200.0,8.9459,8.9702,8.9297,8.9378,341200.0
2009-01-28 09:50:00,11.05,11.06,11.01,11.02,207200.0,8.9378,8.9459,8.9055,8.9136,207200.0
2009-01-28 10:00:00,11.01,11.05,11.01,11.03,203200.0,8.9055,8.9378,8.9055,8.9217,203200.0
2009-01-28 10:10:00,11.03,11.05,11.02,11.05,146800.0,8.9217,8.9378,8.9136,8.9378,146800.0
2009-01-28 10:20:00,11.05,11.06,11.03,11.06,146800.0,8.9378,8.9459,8.9217,8.9459,146800.0
2009-01-28 10:30:00,11.06,11.11,11.05,11.09,180000.0,8.9459,8.9864,8.9378,8.9702,180000.0
2009-01-28 10:40:00,11.09,11.11,11.08,11.1,225600.0,8.9702,8.9864,8.9621,8.9783,225600.0
2009-01-28 10:50:00,11.1,11.1,11.08,11.1,101200.0,8.9783,8.9783,8.9621,8.9783,101200.0
2009-01-28 11:00:00,11.11,11.13,11.1,11.13,160400.0,8.9864,9.0025,8.9783,9.0025,160400.0
2009-01-28 11:10:00,11.13,11.13,11.09,11.1,271200.0,9.0025,9.0025,8.9702,8.9783,271200.0
2009-01-28 11:20:00,11.1,11.13,11.1,11.11,329200.0,8.9783,9.0025,8.9783,8.9864,329200.0
2009-01-28 11:30:00,11.11,11.12,11.08,11.08,139200.0,8.9864,8.9945,8.9621,8.9621,139200.0
2009-01-28 11:40:00,11.08,11.1,11.07,11.08,479200.0,8.9621,8.9783,8.954,8.9621,479200.0
2009-01-28 11:50:00,11.08,11.1,11.08,11.09,492800.0,8.9621,8.9783,8.9621,8.9702,492800.0
2009-01-28 12:00:00,11.09,11.11,11.09,11.1,136400.0,8.9702,8.9864,8.9702,8.9783,136400.0
2009-01-28 12:10:00,11.1,11.11,11.1,11.11,281600.0,8.9783,8.9864,8.9783,8.9864,281600.0
2009-01-28 12:20:00,11.11,11.12,11.1,11.12,100800.0,8.9864,8.9945,8.9783,8.9945,100800.0
2009-01-28 12:30:00,11.12,11.12,11.1,11.11,166000.0,8.9945,8.9945,8.9783,8.9864,166000.0
2009-01-28 12:40:00,11.11,11.12,11.1,11.11,111200.0,8.9864,8.9945,8.9783,8.9864,111200.0
2009-01-28 12:50:00,11.11,11.12,11.11,11.11,122400.0,8.9864,8.9945,8.9864,8.9864,122400.0
2009-01-28 13:00:00,11.11,11.14,11.1,11.13,184400.0,8.9864,9.0106,8.9783,9.0025,184400.0
2009-01-28 13:10:00,11.13,11.13,11.11,11.12,507200.0,9.0025,9.0025,8.9864,8.9945,507200.0
2009-01-28 13:20:00,11.11,11.16,11.11,11.15,1032800.0,8.9864,9.0268,8.9864,9.0187,1032800.0
2009-01-28 13:30:00,11.15,11.18,11.15,11.16,208000.0,9.0187,9.043,9.0187,9.0268,208000.0
2009-01-28 13:40:00,11.17,11.19,11.16,11.19,127200.0,9.0349,9.0511,9.0268,9.0511,127200.0
2009-01-28 13:50:00,11.2,11.2,11.16,11.17,161600.0,9.0592,9.0592,9.0268,9.0349,161600.0
2009-01-28 14:00:00,11.16,11.18,11.16,11.17,149600.0,9.0268,9.043,9.0268,9.0349,149600.0
2009-01-28 14:10:00,11.18,11.23,11.16,11.22,176400.0,9.043,9.0834,9.0268,9.0753,176400.0
2009-01-28 14:20:00,11.22,11.24,11.15,11.18,586400.0,9.0753,9.0915,9.0187,9.043,586400.0
2009-01-28 14:30:00,11.18,11.19,11.13,11.16,438800.0,9.043,9.0511,9.0025,9.0268,438800.0
2009-01-28 14:40:00,11.17,11.18,11.15,11.18,287200.0,9.0349,9.043,9.0187,9.043,287200.0
2009-01-28 14:50:00,11.17,11.21,11.14,11.2,372800.0,9.0349,9.0672,9.0106,9.0592,372800.0
2009-01-28 15:00:00,11.21,11.22,11.11,11.14,412800.0,9.0672,9.0753,8.9864,9.0106,412800.0
2009-01-28 15:10:00,11.13,11.15,11.11,11.13,496800.0,9.0025,9.0187,8.9864,9.0025,496800.0
2009-01-28 15:20:00,11.14,11.15,11.08,11.09,646400.0,9.0106,9.0187,8.9621,8.9702,646400.0
2009-01-28 15:30:00,11.09,11.13,11.08,11.12,357600.0,8.9702,9.0025,8.9621,8.9945,357600.0
2009-01-28 15:40:00,11.12,11.17,11.12,11.17,329200.0,8.9945,9.0349,8.9945,9.0349,329200.0
2009-01-28 15:50:00,11.17,11.18,11.14,11.16,476800.0,9.0349,9.043,9.0106,9.0268,476800.0
2009-01-28 16:00:00,11.16,11.19,11.16,11.17,28800.0,9.0268,9.0511,9.0268,9.0349,28800.0
2009-01-28 16:10:00,11.17,11.17,11.17,11.17,0.0,9.0349,9.0349,9.0349,9.0349,0.0
2009-01-29 09:30:00,11.03,11.06,10.99,11.01,124400.0,8.9217,8.9459,8.8893,8.9055,124400.0
2009-01-29 09:40:00,11.01,11.05,11.0,11.04,160000.0,8.9055,8.9378,8.8974,8.9297,160000.0
2009-01-29 09:50:00,11.03,11.05,10.99,11.02,172800.0,8.9217,8.9378,8.8893,8.9136,172800.0
2009-01-29 10:00:00,11.02,11.02,10.98,11.0,331200.0,8.9136,8.9136,8.8812,8.8974,331200.0
2009-01-29 10:10:00,11.0,11.02,10.97,11.01,206000.0,8.8974,8.9136,8.8731,8.9055,206000.0
2009-01-29 10:20:00,11.01,11.02,10.98,11.02,207600.0,8.9055,8.9136,8.8812,8.9136,207600.0
2009-01-29 10:30:00,11.02,11.02,10.98,11.02,267600.0,8.9136,8.9136,8.8812,8.9136,267600.0
2009-01-29 10:40:00,11.02,11.03,11.01,11.02,213200.0,8.9136,8.9217,8.9055,8.9136,213200.0
2009-01-29 10:50:00,11.02,11.06,11.0,11.05,156800.0,8.9136,8.9459,8.8974,8.9378,156800.0
2009-01-29 11:00:00,11.05,11.05,11.02,11.03,298000.0,8.9378,8.9378,8.9136,8.9217,298000.0
2009-01-29 11:10:00,11.04,11.06,11.04,11.04,416400.0,8.9297,8.9459,8.9297,8.9297,416400.0
2009-01-29 11:20:00,11.04,11.05,11.01,11.01,288000.0,8.9297,8.9378,8.9055,8.9055,288000.0
2009-01-29 11:30:00,11.01,11.01,11.0,11.0,216400.0,8.9055,8.9055,8.8974,8.8974,216400.0
2009-01-29 11:40:00,11.0,11.01,10.98,10.99,103200.0,8.8974,8.9055,8.8812,8.8893,103200.0
2009-01-29 11:50:00,10.99,11.0,10.97,10.99,118800.0,8.8893,8.8974,8.8731,8.8893,118800.0
2009-01-29 12:00:00,10.99,10.99,10.95,10.97,346400.0,8.8893,8.8893,8.8569,8.8731,346400.0
2009-01-29 12:10:00,10.97,10.99,10.97,10.99,112000.0,8.8731,8.8893,8.8731,8.8893,112000.0
2009-01-29 12:20:00,10.99,11.0,10.98,10.99,137200.0,8.8893,8.8974,8.8812,8.8893,137200.0
2009-01-29 12:30:00,10.99,11.0,10.97,10.97,132800.0,8.8893,8.8974,8.8731,8.8731,132800.0
2009-01-29 12:40:00,10.97,10.97,10.96,10.97,79600.0,8.8731,8.8731,8.865,8.8731,79600.0
2009-01-29 12:50:00,10.96,10.97,10.91,10.92,98800.0,8.865,8.8731,8.8246,8.8327,98800.0
2009-01-29 13:00:00,10.92,10.92,10.89,10.91,57600.0,8.8327,8.8327,8.8084,8.8246,57600.0
2009-01-29 13:10:00,10.9,10.92,10.9,10.92,71200.0,8.8165,8.8327,8.8165,8.8327,71200.0
2009-01-29 13:20:00,10.92,10.94,10.9,10.93,108400.0,8.8327,8.8489,8.8165,8.8408,108400.0
2009-01-29 13:30:00,10.93,10.93,10.89,10.89,99200.0,8.8408,8.8408,8.8084,8.8084,99200.0
2009-01-29 13:40:00,10.9,10.93,10.9,10.9,147200.0,8.8165,8.8408,8.8165,8.8165,147200.0
2009-01-29 13:50:00,10.9,10.91,10.87,10.9,88400.0,8.8165,8.8246,8.7922,8.8165,88400.0
2009-01-29 14:00:00,10.9,10.93,10.89,10.91,198000.0,8.8165,8.8408,8.8084,8.8246,198000.0
2009-01-29 14:10:00,10.91,10.93,10.9,10.93,360800.0,8.8246,8.8408,8.8165,8.8408,360800.0
2009-01-29 14:20:00,10.93,10.95,10.91,10.95,278800.0,8.8408,8.8569,8.8246,8.8569,278800.0
2009-01-29 14:30:00,10.94,10.95,10.93,10.94,255600.0,8.8489,8.8569,8.8408,8.8489,255600.0
2009-01-29 14:40:00,10.94,10.97,10.92,10.93,130000.0,8.8489,8.8731,8.8327,8.8408,130000.0
2009-01-29 14:50:00,10.93,10.94,10.9,10.91,114400.0,8.8408,8.8489,8.8165,8.8246,114400.0
2009-01-29 15:00:00,10.92,10.95,10.92,10.93,373200.0,8.8327,8.8569,8.8327,8.8408,373200.0
2009-01-29 15:10:00,10.94,10.95,10.92,10.94,308000.0,8.8489,8.8569,8.8327,8.8489,308000.0
2009-01-29 15:20:00,10.94,10.94,10.9,10.92,293600.0,8.8489,8.8489,8.8165,8.8327,293600.0
2009-01-29 15:30:00,10.92,10.92,10.86,10.87,461200.0,8.8327,8.8327,8.7841,8.7922,461200.0
2009-01-29 15:40:00,10.87,10.91,10.87,10.88,244800.0,8.7922,8.8246,8.7922,8.8003,244800.0
2009-01-29 15:50:00,10.88,10.89,10.86,10.88,269200.0,8.8003,8.8084,8.7841,8.8003,269200.0
2009-01-29 16:00:00,10.86,10.86,10.86,10.86,8000.0,8.7841,8.7841,8.7841,8.7841,8000.0
2009-01-29 16:10:00,10.86,10.86,10.86,10.86,0.0,8.7841,8.7841,8.7841,8.7841,0.0
2009-01-30 09:30:00,10.92,10.96,10.92,10.93,501600.0,8.8327,8.865,8.8327,8.8408,501600.0
2009-01-30 09:40:00,10.93,10.93,10.9,10.91,396400.0,8.8408,8.8408,8.8165,8.8246,396400.0
2009-01-30 09:50:00,10.92,10.93,10.86,10.86,543200.0,8.8327,8.8408,8.7841,8.7841,543200.0
2009-01-30 10:00:00,10.86,10.87,10.83,10.84,615600.0,8.7841,8.7922,8.7599,8.768,615600.0
2009-01-30 10:10:00,10.84,10.84,10.8,10.8,236000.0,8.768,8.768,8.7356,8.7356,236000.0
2009-01-30 10:20:00,10.81,10.83,10.78,10.78,184400.0,8.7437,8.7599,8.7194,8.7194,184400.0
2009-01-30 10:30:00,10.78,10.79,10.75,10.77,120400.0,8.7194,8.7275,8.6952,8.7114,120400.0
2009-01-30 10:40:00,10.77,10.79,10.77,10.77,106000.0,8.7114,8.7275,8.7114,8.7114,106000.0
2009-01-30 10:50:00,10.77,10.79,10.75,10.78,284000.0,8.7114,8.7275,8.6952,8.7194,284000.0
2009-01-30 11:00:00,10.78,10.81,10.78,10.79,257600.0,8.7194,8.7437,8.7194,8.7275,257600.0
2009-01-30 11:10:00,10.79,10.79,10.73,10.73,175600.0,8.7275,8.7275,8.679,8.679,175600.0
2009-01-30 11:20:00,10.73,10.74,10.71,10.72,163600.0,8.679,8.6871,8.6628,8.6709,163600.0
2009-01-30 11:30:00,10.72,10.74,10.72,10.74,117600.0,8.6709,8.6871,8.6709,8.6871,117600.0
2009-01-30 11:40:00,10.74,10.77,10.73,10.77,102800.0,8.6871,8.7114,8.679,8.7114,102800.0
2009-01-30 11:50:00,10.77,10.77,10.76,10.76,105600.0,8.7114,8.7114,8.7033,8.7033,105600.0
2009-01-30 12:00:00,10.76,10.77,10.73,10.75,150000.0,8.7033,8.7114,8.679,8.6952,150000.0
2009-01-30 12:10:00,10.76,10.79,10.76,10.78,152800.0,8.7033,8.7275,8.7033,8.7194,152800.0
2009-01-30 12:20:00,10.78,10.79,10.78,10.78,80000.0,8.7194,8.7275,8.7194,8.7194,80000.0
2009-01-30 12:30:00,10.78,10.79,10.76,10.77,338800.0,8.7194,8.7275,8.7033,8.7114,338800.0
2009-01-30 12:40:00,10.77,10.8,10.77,10.79,124800.0,8.7114,8.7356,8.7114,8.7275,124800.0
2009-01-30 12:50:00,10.79,10.81,10.78,10.8,171600.0,8.7275,8.7437,8.7194,8.7356,171600.0
2009-01-30 13:00:00,10.8,10.85,10.79,10.84,168400.0,8.7356,8.7761,8.7275,8.768,168400.0
2009-01-30 13:10:00,10.84,10.85,10.8,10.82,167200.0,8.768,8.7761,8.7356,8.7518,167200.0
2009-01-30 13:20:00,10.81,10.82,10.75,10.77,315200.0,8.7437,8.7518,8.6952,8.7114,315200.0
2009-01-30 13:30:00,10.77,10.77,10.72,10.72,462000.0,8.7114,8.7114,8.6709,8.6709,462000.0
2009-01-30 13:40:00,10.72,10.74,10.7,10.73,261200.0,8.6709,8.6871,8.6547,8.679,261200.0
2009-01-30 13:50:00,10.73,10.77,10.72,10.75,203200.0,8.679,8.7114,8.6709,8.6952,203200.0
2009-01-30 14:00:00,10.75,10.77,10.74,10.74,231200.0,8.6952,8.7114,8.6871,8.6871,231200.0
2009-01-30 14:10:00,10.74,10.77,10.73,10.75,153600.0,8.6871,8.7114,8.679,8.6952,153600.0
2009-01-30 14:20:00,10.75,10.8,10.73,10.78,213600.0,8.6952,8.7356,8.679,8.7194,213600.0
2009-01-30 14:30:00,10.78,10.8,10.76,10.76,136400.0,8.7194,8.7356,8.7033,8.7033,136400.0
2009-01-30 14:40:00,10.76,10.77,10.73,10.74,308800.0,8.7033,8.7114,8.679,8.6871,308800.0
2009-01-30 14:50:00,10.74,10.74,10.71,10.73,139600.0,8.6871,8.6871,8.6628,8.679,139600.0
2009-01-30 15:00:00,10.73,10.76,10.71,10.72,300800.0,8.679,8.7033,8.6628,8.6709,300800.0
2009-01-30 15:10:00,10.72,10.76,10.71,10.71,356800.0,8.6709,8.7033,8.6628,8.6628,356800.0
2009-01-30 15:20:00,10.71,10.71,10.67,10.67,503200.0,8.6628,8.6628,8.6305,8.6305,503200.0
2009-01-30 15:30:00,10.68,10.68,10.63,10.65,376400.0,8.6386,8.6386,8.5981,8.6143,376400.0
2009-01-30 15:40:00,10.65,10.71,10.65,10.69,512800.0,8.6143,8.6628,8.6143,8.6466,512800.0
2009-01-30 15:50:00,10.69,10.69,10.64,10.68,251600.0,8.6466,8.6466,8.6062,8.6386,251600.0
2009-01-30 16:00:00,10.69,10.69,10.68,10.68,54000.0,8.6466,8.6466,8.6386,8.6386,54000.0
2009-01-30 16:10:00,10.68,10.68,10.68,10.68,0.0,8.6386,8.6386,8.6386,8.6386,0.0
2009-02-02 09:30:00,10.53,10.56,10.5,10.56,90000.0,8.5172,8.5415,8.493,8.5415,90000.0
2009-02-02 09:40:00,10.54,10.56,10.52,10.54,104800.0,8.5253,8.5415,8.5091,8.5253,104800.0
2009-02-02 09:50:00,10.55,10.56,10.53,10.54,171200.0,8.5334,8.5415,8.5172,8.5253,171200.0
2009-02-02 10:00:00,10.56,10.61,10.56,10.6,423200.0,8.5415,8.5819,8.5415,8.5738,423200.0
2009-02-02 10:10:00,10.6,10.66,10.6,10.65,230800.0,8.5738,8.6224,8.5738,8.6143,230800.0
2009-02-02 10:20:00,10.65,10.66,10.63,10.63,186000.0,8.6143,8.6224,8.5981,8.5981,186000.0
2009-02-02 10:30:00,10.63,10.65,10.6,10.63,208000.0,8.5981,8.6143,8.5738,8.5981,208000.0
2009-02-02 10:40:00,10.63,10.63,10.59,10.6,251600.0,8.5981,8.5981,8.5658,8.5738,251600.0
2009-02-02 10:50:00,10.6,10.63,10.59,10.61,163600.0,8.5738,8.5981,8.5658,8.5819,163600.0
2009-02-02 11:00:00,10.61,10.61,10.58,10.58,227200.0,8.5819,8.5819,8.5577,8.5577,227200.0
2009-02-02 11:10:00,10.59,10.61,10.58,10.61,164800.0,8.5658,8.5819,8.5577,8.5819,164800.0
2009-02-02 11:20:00,10.6,10.61,10.58,10.61,167600.0,8.5738,8.5819,8.5577,8.5819,167600.0
2009-02-02 11:30:00,10.61,10.63,10.6,10.62,362800.0,8.5819,8.5981,8.5738,8.59,362800.0
2009-02-02 11:40:00,10.61,10.64,10.59,10.63,183200.0,8.5819,8.6062,8.5658,8.5981,183200.0
2009-02-02 11:50:00,10.63,10.65,10.62,10.63,245200.0,8.5981,8.6143,8.59,8.5981,245200.0
2009-02-02 12:00:00,10.63,10.68,10.63,10.65,336400.0,8.5981,8.6386,8.5981,8.6143,336400.0
2009-02-02 12:10:00,10.65,10.66,10.63,10.65,246400.0,8.6143,8.6224,8.5981,8.6143,246400.0
2009-02-02 12:20:00,10.65,10.67,10.64,10.66,200800.0,8.6143,8.6305,8.6062,8.6224,200800.0
2009-02-02 12:30:00,10.67,10.71,10.67,10.71,328000.0,8.6305,8.6628,8.6305,8.6628,328000.0
2009-02-02 12:40:00,10.72,10.72,10.7,10.71,157600.0,8.6709,8.6709,8.6547,8.6628,157600.0
2009-02-02 12:50:00,10.71,10.72,10.7,10.71,137600.0,8.6628,8.6709,8.6547,8.6628,137600.0
2009-02-02 13:00:00,10.71,10.72,10.68,10.69,171600.0,8.6628,8.6709,8.6386,8.6466,171600.0
2009-02-02 13:10:00,10.68,10.68,10.64,10.65,188400.0,8.6386,8.6386,8.6062,8.6143,188400.0
2009-02-02 13:20:00,10.65,10.66,10.63,10.63,198800.0,8.6143,8.6224,8.5981,8.5981,198800.0
2009-02-02 13:30:00,10.63,10.65,10.63,10.65,178400.0,8.5981,8.6143,8.5981,8.6143,178400.0
2009-02-02 13:40:00,10.65,10.66,10.64,10.65,132000.0,8.6143,8.6224,8.6062,8.6143,132000.0
2009-02-02 13:50:00,10.64,10.65,10.59,10.59,182000.0,8.6062,8.6143,8.5658,8.5658,182000.0
2009-02-02 14:00:00,10.59,10.61,10.58,10.59,106000.0,8.5658,8.5819,8.5577,8.5658,106000.0
2009-02-02 14:10:00,10.59,10.61,10.58,10.61,153600.0,8.5658,8.5819,8.5577,8.5819,153600.0
2009-02-02 14:20:00,10.6,10.61,10.56,10.58,517600.0,8.5738,8.5819,8.5415,8.5577,517600.0
2009-02-02 14:30:00,10.58,10.58,10.55,10.56,200000.0,8.5577,8.5577,8.5334,8.5415,200000.0
2009-02-02 14:40:00,10.56,10.6,10.56,10.56,184400.0,8.5415,8.5738,8.5415,8.5415,184400.0
2009-02-02 14:50:00,10.57,10.59,10.56,10.57,147200.0,8.5496,8.5658,8.5415,8.5496,147200.0
2009-02-02 15:00:00,10.57,10.63,10.56,10.63,193600.0,8.5496,8.5981,8.5415,8.5981,193600.0
2009-02-02 15:10:00,10.63,10.64,10.61,10.64,148000.0,8.5981,8.6062,8.5819,8.6062,148000.0
2009-02-02 15:20:00,10.63,10.66,10.63,10.65,270800.0,8.5981,8.6224,8.5981,8.6143,270800.0
2009-02-02 15:30:00,10.66,10.71,10.66,10.7,242400.0,8.6224,8.6628,8.6224,8.6547,242400.0
2009-02-02 15:40:00,10.7,10.74,10.68,10.69,309200.0,8.6547,8.6871,8.6386,8.6466,309200.0
2009-02-02 15:50:00,10.7,10.71,10.66,10.67,344800.0,8.6547,8.6628,8.6224,8.6305,344800.0
2009-02-02 16:00:00,10.64,10.64,10.64,10.64,6400.0,8.6062,8.6062,8.6062,8.6062,6400.0
2009-02-02 16:10:00,10.64,10.64,10.64,10.64,0.0,8.6062,8.6062,8.6062,8.6062,0.0
2009-02-03 09:30:00,10.69,10.72,10.65,10.66,136000.0,8.6466,8.6709,8.6143,8.6224,136000.0
2009-02-03 09:40:00,10.66,10.67,10.61,10.63,113600.0,8.6224,8.6305,8.5819,8.5981,113600.0
2009-02-03 09:50:00,10.63,10.65,10.61,10.63,105200.0,8.5981,8.6143,8.5819,8.5981,105200.0
2009-02-03 10:00:00,10.64,10.7,10.63,10.69,312400.0,8.6062,8.6547,8.5981,8.6466,312400.0
2009-02-03 10:10:00,10.69,10.7,10.65,10.65,275200.0,8.6466,8.6547,8.6143,8.6143,275200.0
2009-02-03 10:20:00,10.65,10.69,10.65,10.69,772400.0,8.6143,8.6466,8.6143,8.6466,772400.0
2009-02-03 10:30:00,10.68,10.72,10.67,10.69,212800.0,8.6386,8.6709,8.6305,8.6466,212800.0
2009-02-03 10:40:00,10.69,10.75,10.69,10.74,264400.0,8.6466,8.6952,8.6466,8.6871,264400.0
2009-02-03 10:50:00,10.74,10.75,10.71,10.72,216400.0,8.6871,8.6952,8.6628,8.6709,216400.0
2009-02-03 11:00:00,10.72,10.78,10.72,10.76,226000.0,8.6709,8.7194,8.6709,8.7033,226000.0
2009-02-03 11:10:00,10.77,10.78,10.75,10.76,189200.0,8.7114,8.7194,8.6952,8.7033,189200.0
2009-02-03 11:20:00,10.77,10.79,10.76,10.76,152000.0,8.7114,8.7275,8.7033,8.7033,152000.0
2009-02-03 11:30:00,10.76,10.77,10.73,10.74,202000.0,8.7033,8.7114,8.679,8.6871,202000.0
2009-02-03 11:40:00,10.73,10.74,10.72,10.74,178000.0,8.679,8.6871,8.6709,8.6871,178000.0
2009-02-03 11:50:00,10.74,10.75,10.72,10.73,110800.0,8.6871,8.6952,8.6709,8.679,110800.0
2009-02-03 12:00:00,10.73,10.74,10.72,10.73,155600.0,8.679,8.6871,8.6709,8.679,155600.0
2009-02-03 12:10:00,10.72,10.74,10.7,10.71,262000.0,8.6709,8.6871,8.6547,8.6628,262000.0
2009-02-03 12:20:00,10.71,10.72,10.71,10.72,90000.0,8.6628,8.6709,8.6628,8.6709,90000.0
2009-02-03 12:30:00,10.72,10.74,10.72,10.74,75600.0,8.6709,8.6871,8.6709,8.6871,75600.0
2009-02-03 12:40:00,10.73,10.76,10.73,10.74,142800.0,8.679,8.7033,8.679,8.6871,142800.0
2009-02-03 12:50:00,10.74,10.75,10.71,10.71,100400.0,8.6871,8.6952,8.6628,8.6628,100400.0
2009-02-03 13:00:00,10.71,10.72,10.7,10.71,92800.0,8.6628,8.6709,8.6547,8.6628,92800.0
2009-02-03 13:10:00,10.71,10.74,10.71,10.74,124400.0,8.6628,8.6871,8.6628,8.6871,124400.0
2009-02-03 13:20:00,10.74,10.74,10.72,10.72,76400.0,8.6871,8.6871,8.6709,8.6709,76400.0
2009-02-03 13:30:00,10.72,10.76,10.71,10.75,154400.0,8.6709,8.7033,8.6628,8.6952,154400.0
2009-02-03 13:40:00,10.76,10.77,10.73,10.74,272000.0,8.7033,8.7114,8.679,8.6871,272000.0
2009-02-03 13:50:00,10.73,10.75,10.72,10.74,230000.0,8.679,8.6952,8.6709,8.6871,230000.0
2009-02-03 14:00:00,10.74,10.79,10.73,10.79,302000.0,8.6871,8.7275,8.679,8.7275,302000.0
2009-02-03 14:10:00,10.79,10.83,10.79,10.83,586400.0,8.7275,8.7599,8.7275,8.7599,586400.0
2009-02-03 14:20:00,10.83,10.83,10.8,10.8,272000.0,8.7599,8.7599,8.7356,8.7356,272000.0
2009-02-03 14:30:00,10.8,10.85,10.8,10.83,211200.0,8.7356,8.7761,8.7356,8.7599,211200.0
2009-02-03 14:40:00,10.84,10.86,10.84,10.84,190400.0,8.768,8.7841,8.768,8.768,190400.0
2009-02-03 14:50:00,10.84,10.85,10.81,10.84,174800.0,8.768,8.7761,8.7437,8.768,174800.0
2009-02-03 15:00:00,10.84,10.88,10.82,10.88,410000.0,8.768,8.8003,8.7518,8.8003,410000.0
2009-02-03 15:10:00,10.88,10.9,10.88,10.89,219600.0,8.8003,8.8165,8.8003,8.8084,219600.0
2009-02-03 15:20:00,10.89,10.92,10.88,10.91,160400.0,8.8084,8.8327,8.8003,8.8246,160400.0
2009-02-03 15:30:00,10.9,10.92,10.88,10.9,224400.0,8.8165,8.8327,8.8003,8.8165,224400.0
2009-02-03 15:40:00,10.9,10.9,10.86,10.88,349600.0,8.8165,8.8165,8.7841,8.8003,349600.0
2009-02-03 15:50:00,10.88,10.9,10.87,10.87,441600.0,8.8003,8.8165,8.7922,8.7922,441600.0
2009-02-03 16:00:00,10.84,10.84,10.84,10.84,12000.0,8.768,8.768,8.768,8.768,12000.0
2009-02-03 16:10:00,10.84,10.84,10.84,10.84,0.0,8.768,8.768,8.768,8.768,0.0
2009-02-04 09:30:00,10.9,10.93,10.88,10.92,130000.0,8.8165,8.8408,8.8003,8.8327,130000.0
2009-02-04 09:40:00,10.92,10.97,10.92,10.95,132400.0,8.8327,8.8731,8.8327,8.8569,132400.0
2009-02-04 09:50:00,10.94,10.99,10.94,10.99,116400.0,8.8489,8.8893,8.8489,8.8893,116400.0
2009-02-04 10:00:00,10.99,11.03,10.99,11.02,265600.0,8.8893,8.9217,8.8893,8.9136,265600.0
2009-02-04 10:10:00,11.02,11.06,11.02,11.03,208000.0,8.9136,8.9459,8.9136,8.9217,208000.0
2009-02-04 10:20:00,11.02,11.04,11.02,11.03,390000.0,8.9136,8.9297,8.9136,8.9217,390000.0
2009-02-04 10:30:00,11.03,11.06,11.02,11.03,420000.0,8.9217,8.9459,8.9136,8.9217,420000.0
2009-02-04 10:40:00,11.03,11.04,11.0,11.01,157200.0,8.9217,8.9297,8.8974,8.9055,157200.0
2009-02-04 10:50:00,11.01,11.04,11.0,11.03,253200.0,8.9055,8.9297,8.8974,8.9217,253200.0
2009-02-04 11:00:00,11.03,11.04,11.02,11.04,225600.0,8.9217,8.9297,8.9136,8.9297,225600.0
2009-02-04 11:10:00,11.04,11.04,11.0,11.02,413600.0,8.9297,8.9297,8.8974,8.9136,413600.0
2009-02-04 11:20:00,11.01,11.03,11.0,11.01,310800.0,8.9055,8.9217,8.8974,8.9055,310800.0
2009-02-04 11:30:00,11.01,11.02,11.0,11.0,131600.0,8.9055,8.9136,8.8974,8.8974,131600.0
2009-02-04 11:40:00,11.0,11.01,10.98,10.99,251600.0,8.8974,8.9055,8.8812,8.8893,251600.0
2009-02-04 11:50:00,10.99,11.0,10.99,10.99,179600.0,8.8893,8.8974,8.8893,8.8893,179600.0
2009-02-04 12:00:00,10.99,11.01,10.99,11.0,136400.0,8.8893,8.9055,8.8893,8.8974,136400.0
2009-02-04 12:10:00,11.0,11.01,10.99,10.99,152800.0,8.8974,8.9055,8.8893,8.8893,152800.0
2009-02-04 12:20:00,10.99,10.99,10.97,10.97,186000.0,8.8893,8.8893,8.8731,8.8731,186000.0
2009-02-04 12:30:00,10.97,10.99,10.97,10.98,78400.0,8.8731,8.8893,8.8731,8.8812,78400.0
2009-02-04 12:40:00,10.98,11.01,10.97,10.99,182800.0,8.8812,8.9055,8.8731,8.8893,182800.0
2009-02-04 12:50:00,10.99,11.0,10.96,10.96,152000.0,8.8893,8.8974,8.865,8.865,152000.0
2009-02-04 13:00:00,10.96,10.96,10.94,10.96,168400.0,8.865,8.865,8.8489,8.865,168400.0
2009-02-04 13:10:00,10.96,10.96,10.94,10.94,182000.0,8.865,8.865,8.8489,8.8489,182000.0
2009-02-04 13:20:00,10.94,10.97,10.94,10.97,144000.0,8.8489,8.8731,8.8489,8.8731,144000.0
2009-02-04 13:30:00,10.97,10.98,10.91,10.91,155200.0,8.8731,8.8812,8.8246,8.8246,155200.0
2009-02-04 13:40:00,10.91,10.91,10.85,10.85,212800.0,8.8246,8.8246,8.7761,8.7761,212800.0
2009-02-04 13:50:00,10.85,10.86,10.81,10.86,262000.0,8.7761,8.7841,8.7437,8.7841,262000.0
2009-02-04 14:00:00,10.86,10.86,10.83,10.83,163600.0,8.7841,8.7841,8.7599,8.7599,163600.0
2009-02-04 14:10:00,10.83,10.86,10.83,10.84,129200.0,8.7599,8.7841,8.7599,8.768,129200.0
2009-02-04 14:20:00,10.84,10.85,10.8,10.83,182800.0,8.768,8.7761,8.7356,8.7599,182800.0
2009-02-04 14:30:00,10.82,10.86,10.81,10.86,166400.0,8.7518,8.7841,8.7437,8.7841,166400.0
2009-02-04 14:40:00,10.86,10.87,10.82,10.84,248400.0,8.7841,8.7922,8.7518,8.768,248400.0
2009-02-04 14:50:00,10.85,10.89,10.81,10.88,370800.0,8.7761,8.8084,8.7437,8.8003,370800.0
2009-02-04 15:00:00,10.87,10.89,10.84,10.88,443200.0,8.7922,8.8084,8.768,8.8003,443200.0
2009-02-04 15:10:00,10.88,10.88,10.84,10.87,180800.0,8.8003,8.8003,8.768,8.7922,180800.0
2009-02-04 15:20:00,10.87,10.87,10.83,10.86,217200.0,8.7922,8.7922,8.7599,8.7841,217200.0
2009-02-04 15:30:00,10.86,10.87,10.84,10.86,216400.0,8.7841,8.7922,8.768,8.7841,216400.0
2009-02-04 15:40:00,10.86,10.88,10.85,10.85,332400.0,8.7841,8.8003,8.7761,8.7761,332400.0
2009-02-04 15:50:00,10.84,10.87,10.84,10.84,318800.0,8.768,8.7922,8.768,8.768,318800.0
2009-02-04 16:00:00,10.82,10.85,10.82,10.85,19600.0,8.7518,8.7761,8.7518,8.7761,19600.0
2009-02-04 16:10:00,10.87,10.87,10.87,10.87,4000.0,8.7922,8.7922,8.7922,8.7922,4000.0
2009-02-05 09:30:00,10.74,10.79,10.74,10.78,114000.0,8.6871,8.7275,8.6871,8.7194,114000.0
2009-02-05 09:40:00,10.78,10.81,10.77,10.79,76800.0,8.7194,8.7437,8.7114,8.7275,76800.0
2009-02-05 09:50:00,10.78,10.78,10.73,10.74,131600.0,8.7194,8.7194,8.679,8.6871,131600.0
2009-02-05 10:00:00,10.74,10.77,10.73,10.75,105600.0,8.6871,8.7114,8.679,8.6952,105600.0
2009-02-05 10:10:00,10.75,10.8,10.75,10.8,330000.0,8.6952,8.7356,8.6952,8.7356,330000.0
2009-02-05 10:20:00,10.79,10.81,10.77,10.79,150400.0,8.7275,8.7437,8.7114,8.7275,150400.0
2009-02-05 10:30:00,10.78,10.84,10.77,10.83,140000.0,8.7194,8.768,8.7114,8.7599,140000.0
2009-02-05 10:40:00,10.83,10.89,10.83,10.87,161200.0,8.7599,8.8084,8.7599,8.7922,161200.0
2009-02-05 10:50:00,10.87,10.97,10.87,10.93,270400.0,8.7922,8.8731,8.7922,8.8408,270400.0
2009-02-05 11:00:00,10.94,10.97,10.92,10.95,477200.0,8.8489,8.8731,8.8327,8.8569,477200.0
2009-02-05 11:10:00,10.95,10.96,10.92,10.93,267200.0,8.8569,8.865,8.8327,8.8408,267200.0
2009-02-05 11:20:00,10.93,10.96,10.92,10.94,226400.0,8.8408,8.865,8.8327,8.8489,226400.0
2009-02-05 11:30:00,10.94,10.99,10.94,10.96,247200.0,8.8489,8.8893,8.8489,8.865,247200.0
2009-02-05 11:40:00,10.96,10.97,10.94,10.95,149600.0,8.865,8.8731,8.8489,8.8569,149600.0
2009-02-05 11:50:00,10.96,11.0,10.95,10.99,145200.0,8.865,8.8974,8.8569,8.8893,145200.0
2009-02-05 12:00:00,11.0,11.07,11.0,11.06,401200.0,8.8974,8.954,8.8974,8.9459,401200.0
2009-02-05 12:10:00,11.06,11.09,11.05,11.05,146800.0,8.9459,8.9702,8.9378,8.9378,146800.0
2009-02-05 12:20:00,11.05,11.06,11.03,11.03,133600.0,8.9378,8.9459,8.9217,8.9217,133600.0
2009-02-05 12:30:00,11.03,11.04,11.01,11.03,189200.0,8.9217,8.9297,8.9055,8.9217,189200.0
2009-02-05 12:40:00,11.02,11.06,11.02,11.04,167600.0,8.9136,8.9459,8.9136,8.9297,167600.0
2009-02-05 12:50:00,11.04,11.06,11.01,11.05,248400.0,8.9297,8.9459,8.9055,8.9378,248400.0
2009-02-05 13:00:00,11.06,11.08,11.04,11.08,350800.0,8.9459,8.9621,8.9297,8.9621,350800.0
2009-02-05 13:10:00,11.08,11.08,11.03,11.04,320000.0,8.9621,8.9621,8.9217,8.9297,320000.0
2009-02-05 13:20:00,11.04,11.05,11.01,11.01,134400.0,8.9297,8.9378,8.9055,8.9055,134400.0
2009-02-05 13:30:00,11.01,11.04,11.01,11.02,315600.0,8.9055,8.9297,8.9055,8.9136,315600.0
2009-02-05 13:40:00,11.02,11.06,11.0,11.05,280800.0,8.9136,8.9459,8.8974,8.9378,280800.0
2009-02-05 13:50:00,11.05,11.06,11.02,11.03,186400.0,8.9378,8.9459,8.9136,8.9217,186400.0
2009-02-05 14:00:00,11.03,11.08,11.02,11.08,297200.0,8.9217,8.9621,8.9136,8.9621,297200.0
2009-02-05 14:10:00,11.08,11.08,11.04,11.06,165200.0,8.9621,8.9621,8.9297,8.9459,165200.0
2009-02-05 14:20:00,11.06,11.11,11.06,11.11,338000.0,8.9459,8.9864,8.9459,8.9864,338000.0
2009-02-05 14:30:00,11.12,11.12,11.08,11.11,384000.0,8.9945,8.9945,8.9621,8.9864,384000.0
2009-02-05 14:40:00,11.11,11.11,11.08,11.08,222800.0,8.9864,8.9864,8.9621,8.9621,222800.0
2009-02-05 14:50:00,11.08,11.08,11.03,11.04,233600.0,8.9621,8.9621,8.9217,8.9297,233600.0
2009-02-05 15:00:00,11.04,11.06,10.99,11.02,378800.0,8.9297,8.9459,8.8893,8.9136,378800.0
2009-02-05 15:10:00,11.02,11.05,11.02,11.03,414400.0,8.9136,8.9378,8.9136,8.9217,414400.0
2009-02-05 15:20:00,11.03,11.08,11.03,11.08,209200.0,8.9217,8.9621,8.9217,8.9621,209200.0
2009-02-05 15:30:00,11.08,11.09,11.05,11.06,344000.0,8.9621,8.9702,8.9378,8.9459,344000.0
2009-02-05 15:40:00,11.06,11.1,11.06,11.07,240400.0,8.9459,8.9783,8.9459,8.954,240400.0
2009-02-05 15:50:00,11.07,11.08,11.05,11.06,466000.0,8.954,8.9621,8.9378,8.9459,466000.0
2009-02-05 16:00:00,11.06,11.06,11.06,11.06,0.0,8.9459,8.9459,8.9459,8.9459,0.0
2009-02-05 16:10:00,11.06,11.06,11.06,11.06,0.0,8.9459,8.9459,8.9459,8.9459,0.0
2009-02-06 09:30:00,11.06,11.21,11.04,11.19,347200.0,8.9459,9.0672,8.9297,9.0511,347200.0
2009-02-06 09:40:00,11.19,11.21,11.17,11.2,128400.0,9.0511,9.0672,9.0349,9.0592,128400.0
2009-02-06 09:50:00,11.2,11.24,11.19,11.22,198400.0,9.0592,9.0915,9.0511,9.0753,198400.0
2009-02-06 10:00:00,11.22,11.23,11.19,11.19,149200.0,9.0753,9.0834,9.0511,9.0511,149200.0
2009-02-06 10:10:00,11.19,11.22,11.19,11.19,85600.0,9.0511,9.0753,9.0511,9.0511,85600.0
2009-02-06 10:20:00,11.19,11.2,11.17,11.2,206000.0,9.0511,9.0592,9.0349,9.0592,206000.0
2009-02-06 10:30:00,11.2,11.22,11.19,11.21,112000.0,9.0592,9.0753,9.0511,9.0672,112000.0
2009-02-06 10:40:00,11.2,11.22,11.18,11.22,71600.0,9.0592,9.0753,9.043,9.0753,71600.0
2009-02-06 10:50:00,11.22,11.24,11.21,11.22,116800.0,9.0753,9.0915,9.0672,9.0753,116800.0
2009-02-06 11:00:00,11.22,11.26,11.21,11.24,192800.0,9.0753,9.1077,9.0672,9.0915,192800.0
2009-02-06 11:10:00,11.24,11.26,11.24,11.26,174000.0,9.0915,9.1077,9.0915,9.1077,174000.0
2009-02-06 11:20:00,11.25,11.25,11.22,11.24,280800.0,9.0996,9.0996,9.0753,9.0915,280800.0
2009-02-06 11:30:00,11.24,11.24,11.23,11.24,57600.0,9.0915,9.0915,9.0834,9.0915,57600.0
2009-02-06 11:40:00,11.24,11.26,11.24,11.26,110000.0,9.0915,9.1077,9.0915,9.1077,110000.0
2009-02-06 11:50:00,11.25,11.27,11.24,11.26,74400.0,9.0996,9.1158,9.0915,9.1077,74400.0
2009-02-06 12:00:00,11.26,11.26,11.24,11.26,145600.0,9.1077,9.1077,9.0915,9.1077,145600.0
2009-02-06 12:10:00,11.26,11.27,11.22,11.22,178800.0,9.1077,9.1158,9.0753,9.0753,178800.0
2009-02-06 12:20:00,11.22,11.25,11.22,11.22,166400.0,9.0753,9.0996,9.0753,9.0753,166400.0
2009-02-06 12:30:00,11.22,11.27,11.22,11.26,171200.0,9.0753,9.1158,9.0753,9.1077,171200.0
2009-02-06 12:40:00,11.26,11.27,11.24,11.25,172000.0,9.1077,9.1158,9.0915,9.0996,172000.0
2009-02-06 12:50:00,11.25,11.26,11.24,11.25,212800.0,9.0996,9.1077,9.0915,9.0996,212800.0
2009-02-06 13:00:00,11.25,11.29,11.24,11.28,280400.0,9.0996,9.132,9.0915,9.1239,280400.0
2009-02-06 13:10:00,11.28,11.32,11.28,11.32,185200.0,9.1239,9.1562,9.1239,9.1562,185200.0
2009-02-06 13:20:00,11.32,11.33,11.31,11.32,213600.0,9.1562,9.1643,9.1481,9.1562,213600.0
2009-02-06 13:30:00,11.32,11.35,11.32,11.34,174000.0,9.1562,9.1805,9.1562,9.1724,174000.0
2009-02-06 13:40:00,11.34,11.35,11.32,11.34,343200.0,9.1724,9.1805,9.1562,9.1724,343200.0
2009-02-06 13:50:00,11.33,11.34,11.33,11.34,145600.0,9.1643,9.1724,9.1643,9.1724,145600.0
2009-02-06 14:00:00,11.34,11.34,11.3,11.31,304800.0,9.1724,9.1724,9.14,9.1481,304800.0
2009-02-06 14:10:00,11.31,11.33,11.29,11.3,168400.0,9.1481,9.1643,9.132,9.14,168400.0
2009-02-06 14:20:00,11.3,11.33,11.29,11.31,249600.0,9.14,9.1643,9.132,9.1481,249600.0
2009-02-06 14:30:00,11.31,11.35,11.31,11.32,288800.0,9.1481,9.1805,9.1481,9.1562,288800.0
2009-02-06 14:40:00,11.32,11.33,11.3,11.3,256000.0,9.1562,9.1643,9.14,9.14,256000.0
2009-02-06 14:50:00,11.3,11.31,11.28,11.31,319200.0,9.14,9.1481,9.1239,9.1481,319200.0
2009-02-06 15:00:00,11.31,11.31,11.26,11.27,274000.0,9.1481,9.1481,9.1077,9.1158,274000.0
2009-02-06 15:10:00,11.27,11.29,11.25,11.28,256400.0,9.1158,9.132,9.0996,9.1239,256400.0
2009-02-06 15:20:00,11.29,11.3,11.26,11.29,304400.0,9.132,9.14,9.1077,9.132,304400.0
2009-02-06 15:30:00,11.29,11.32,11.29,11.32,514400.0,9.132,9.1562,9.132,9.1562,514400.0
2009-02-06 15:40:00,11.32,11.35,11.31,11.33,362400.0,9.1562,9.1805,9.1481,9.1643,362400.0
2009-02-06 15:50:00,11.33,11.34,11.3,11.31,388000.0,9.1643,9.1724,9.14,9.1481,388000.0
2009-02-06 16:00:00,11.3,11.32,11.3,11.32,2800.0,9.14,9.1562,9.14,9.1562,2800.0
2009-02-06 16:10:00,11.32,11.32,11.32,11.32,0.0,9.1562,9.1562,9.1562,9.1562,0.0
2009-02-09 09:30:00,11.31,11.33,11.27,11.28,338400.0,9.1481,9.1643,9.1158,9.1239,338400.0
2009-02-09 09:40:00,11.28,11.31,11.28,11.31,410000.0,9.1239,9.1481,9.1239,9.1481,410000.0
2009-02-09 09:50:00,11.31,11.31,11.28,11.3,129200.0,9.1481,9.1481,9.1239,9.14,129200.0
2009-02-09 10:00:00,11.29,11.29,11.22,11.23,193200.0,9.132,9.132,9.0753,9.0834,193200.0
2009-02-09 10:10:00,11.24,11.27,11.23,11.25,193200.0,9.0915,9.1158,9.0834,9.0996,193200.0
2009-02-09 10:20:00,11.26,11.27,11.25,11.26,124000.0,9.1077,9.1158,9.0996,9.1077,124000.0
2009-02-09 10:30:00,11.26,11.3,11.25,11.3,310400.0,9.1077,9.14,9.0996,9.14,310400.0
2009-02-09 10:40:00,11.31,11.37,11.3,11.36,363200.0,9.1481,9.1967,9.14,9.1886,363200.0
2009-02-09 10:50:00,11.36,11.38,11.34,11.38,190000.0,9.1886,9.2048,9.1724,9.2048,190000.0
2009-02-09 11:00:00,11.38,11.38,11.34,11.35,190800.0,9.2048,9.2048,9.1724,9.1805,190800.0
2009-02-09 11:10:00,11.35,11.35,11.32,11.32,226000.0,9.1805,9.1805,9.1562,9.1562,226000.0
2009-02-09 11:20:00,11.32,11.34,11.31,11.33,226400.0,9.1562,9.1724,9.1481,9.1643,226400.0
2009-02-09 11:30:00,11.33,11.33,11.31,11.31,183200.0,9.1643,9.1643,9.1481,9.1481,183200.0
2009-02-09 11:40:00,11.31,11.31,11.28,11.29,254000.0,9.1481,9.1481,9.1239,9.132,254000.0
2009-02-09 11:50:00,11.29,11.31,11.29,11.3,154000.0,9.132,9.1481,9.132,9.14,154000.0
2009-02-09 12:00:00,11.3,11.31,11.28,11.29,221600.0,9.14,9.1481,9.1239,9.132,221600.0
2009-02-09 12:10:00,11.29,11.32,11.28,11.31,128400.0,9.132,9.1562,9.1239,9.1481,128400.0
2009-02-09 12:20:00,11.32,11.33,11.3,11.32,181200.0,9.1562,9.1643,9.14,9.1562,181200.0
2009-02-09 12:30:00,11.33,11.33,11.31,11.31,161200.0,9.1643,9.1643,9.1481,9.1481,161200.0
2009-02-09 12:40:00,11.31,11.31,11.29,11.31,150400.0,9.1481,9.1481,9.132,9.1481,150400.0
2009-02-09 12:50:00,11.31,11.34,11.31,11.33,204800.0,9.1481,9.1724,9.1481,9.1643,204800.0
2009-02-09 13:00:00,11.33,11.34,11.32,11.33,143200.0,9.1643,9.1724,9.1562,9.1643,143200.0
2009-02-09 13:10:00,11.33,11.34,11.31,11.31,130800.0,9.1643,9.1724,9.1481,9.1481,130800.0
2009-02-09 13:20:00,11.31,11.31,11.3,11.3,162800.0,9.1481,9.1481,9.14,9.14,162800.0
2009-02-09 13:30:00,11.3,11.3,11.24,11.26,306000.0,9.14,9.14,9.0915,9.1077,306000.0
2009-02-09 13:40:00,11.26,11.27,11.26,11.27,208400.0,9.1077,9.1158,9.1077,9.1158,208400.0
2009-02-09 13:50:00,11.27,11.29,11.26,11.29,160000.0,9.1158,9.132,9.1077,9.132,160000.0
2009-02-09 14:00:00,11.29,11.3,11.28,11.29,90400.0,9.132,9.14,9.1239,9.132,90400.0
2009-02-09 14:10:00,11.29,11.29,11.24,11.25,260400.0,9.132,9.132,9.0915,9.0996,260400.0
2009-02-09 14:20:00,11.25,11.27,11.22,11.23,271600.0,9.0996,9.1158,9.0753,9.0834,271600.0
2009-02-09 14:30:00,11.23,11.25,11.22,11.24,149600.0,9.0834,9.0996,9.0753,9.0915,149600.0
2009-02-09 14:40:00,11.24,11.25,11.21,11.23,194800.0,9.0915,9.0996,9.0672,9.0834,194800.0
2009-02-09 14:50:00,11.24,11.26,11.24,11.25,107600.0,9.0915,9.1077,9.0915,9.0996,107600.0
2009-02-09 15:00:00,11.25,11.26,11.24,11.25,171600.0,9.0996,9.1077,9.0915,9.0996,171600.0
2009-02-09 15:10:00,11.25,11.28,11.23,11.28,324400.0,9.0996,9.1239,9.0834,9.1239,324400.0
2009-02-09 15:20:00,11.28,11.33,11.28,11.33,232000.0,9.1239,9.1643,9.1239,9.1643,232000.0
2009-02-09 15:30:00,11.33,11.34,11.3,11.3,362800.0,9.1643,9.1724,9.14,9.14,362800.0
2009-02-09 15:40:00,11.3,11.32,11.29,11.3,253200.0,9.14,9.1562,9.132,9.14,253200.0
2009-02-09 15:50:00,11.3,11.31,11.29,11.31,335600.0,9.14,9.1481,9.132,9.1481,335600.0
2009-02-09 16:00:00,11.31,11.31,11.31,11.31,2800.0,9.1481,9.1481,9.1481,9.1481,2800.0
2009-02-09 16:10:00,11.31,11.31,11.31,11.31,0.0,9.1481,9.1481,9.1481,9.1481,0.0
2009-02-10 09:30:00,11.19,11.27,11.19,11.26,144000.0,9.0511,9.1158,9.0511,9.1077,144000.0
2009-02-10 09:40:00,11.26,11.31,11.25,11.29,165200.0,9.1077,9.1481,9.0996,9.132,165200.0
2009-02-10 09:50:00,11.3,11.31,11.26,11.27,143200.0,9.14,9.1481,9.1077,9.1158,143200.0
2009-02-10 10:00:00,11.27,11.29,11.25,11.29,152400.0,9.1158,9.132,9.0996,9.132,152400.0
2009-02-10 10:10:00,11.29,11.29,11.24,11.24,147200.0,9.132,9.132,9.0915,9.0915,147200.0
2009-02-10 10:20:00,11.24,11.24,11.18,11.19,266800.0,9.0915,9.0915,9.043,9.0511,266800.0
2009-02-10 10:30:00,11.18,11.21,11.18,11.2,165200.0,9.043,9.0672,9.043,9.0592,165200.0
2009-02-10 10:40:00,11.2,11.22,11.19,11.21,202400.0,9.0592,9.0753,9.0511,9.0672,202400.0
2009-02-10 10:50:00,11.21,11.22,11.2,11.21,161600.0,9.0672,9.0753,9.0592,9.0672,161600.0
2009-02-10 11:00:00,11.21,11.27,11.07,11.1,670400.0,9.0672,9.1158,8.954,8.9783,670400.0
2009-02-10 11:10:00,11.1,11.11,11.04,11.09,448400.0,8.9783,8.9864,8.9297,8.9702,448400.0
2009-02-10 11:20:00,11.09,11.13,11.06,11.09,416800.0,8.9702,9.0025,8.9459,8.9702,416800.0
2009-02-10 11:30:00,11.09,11.09,10.92,10.94,362000.0,8.9702,8.9702,8.8327,8.8489,362000.0
2009-02-10 11:40:00,10.94,10.99,10.93,10.98,294000.0,8.8489,8.8893,8.8408,8.8812,294000.0
2009-02-10 11:50:00,10.98,10.99,10.95,10.99,207600.0,8.8812,8.8893,8.8569,8.8893,207600.0
2009-02-10 12:00:00,10.99,11.01,10.97,10.97,187600.0,8.8893,8.9055,8.8731,8.8731,187600.0
2009-02-10 12:10:00,10.98,11.02,10.98,11.02,142400.0,8.8812,8.9136,8.8812,8.9136,142400.0
2009-02-10 12:20:00,11.01,11.02,10.97,10.98,174400.0,8.9055,8.9136,8.8731,8.8812,174400.0
2009-02-10 12:30:00,10.98,11.0,10.96,10.99,150000.0,8.8812,8.8974,8.865,8.8893,150000.0
2009-02-10 12:40:00,11.0,11.02,10.99,11.02,127200.0,8.8974,8.9136,8.8893,8.9136,127200.0
2009-02-10 12:50:00,11.02,11.03,11.01,11.01,98000.0,8.9136,8.9217,8.9055,8.9055,98000.0
2009-02-10 13:00:00,11.01,11.01,10.94,10.95,215600.0,8.9055,8.9055,8.8489,8.8569,215600.0
2009-02-10 13:10:00,10.95,10.97,10.92,10.92,166800.0,8.8569,8.8731,8.8327,8.8327,166800.0
2009-02-10 13:20:00,10.92,10.92,10.87,10.9,220400.0,8.8327,8.8327,8.7922,8.8165,220400.0
2009-02-10 13:30:00,10.88,10.94,10.88,10.92,138400.0,8.8003,8.8489,8.8003,8.8327,138400.0
2009-02-10 13:40:00,10.93,10.93,10.9,10.91,165600.0,8.8408,8.8408,8.8165,8.8246,165600.0
2009-02-10 13:50:00,10.91,10.92,10.89,10.89,101200.0,8.8246,8.8327,8.8084,8.8084,101200.0
2009-02-10 14:00:00,10.89,10.93,10.88,10.9,128800.0,8.8084,8.8408,8.8003,8.8165,128800.0
2009-02-10 14:10:00,10.9,10.91,10.87,10.89,138800.0,8.8165,8.8246,8.7922,8.8084,138800.0
2009-02-10 14:20:00,10.89,10.89,10.84,10.84,149600.0,8.8084,8.8084,8.768,8.768,149600.0
2009-02-10 14:30:00,10.84,10.85,10.82,10.85,188400.0,8.768,8.7761,8.7518,8.7761,188400.0
2009-02-10 14:40:00,10.85,10.88,10.85,10.87,117600.0,8.7761,8.8003,8.7761,8.7922,117600.0
2009-02-10 14:50:00,10.87,10.87,10.81,10.82,205200.0,8.7922,8.7922,8.7437,8.7518,205200.0
2009-02-10 15:00:00,10.82,10.87,10.82,10.86,240800.0,8.7518,8.7922,8.7518,8.7841,240800.0
2009-02-10 15:10:00,10.86,10.87,10.8,10.81,193600.0,8.7841,8.7922,8.7356,8.7437,193600.0
2009-02-10 15:20:00,10.81,10.84,10.78,10.82,275200.0,8.7437,8.768,8.7194,8.7518,275200.0
2009-02-10 15:30:00,10.82,10.85,10.8,10.8,329200.0,8.7518,8.7761,8.7356,8.7356,329200.0
2009-02-10 15:40:00,10.8,10.87,10.77,10.85,424000.0,8.7356,8.7922,8.7114,8.7761,424000.0
2009-02-10 15:50:00,10.85,10.89,10.84,10.84,622400.0,8.7761,8.8084,8.768,8.768,622400.0
2009-02-10 16:00:00,10.86,10.86,10.84,10.84,8000.0,8.7841,8.7841,8.768,8.768,8000.0
2009-02-10 16:10:00,10.84,10.84,10.84,10.84,0.0,8.768,8.768,8.768,8.768,0.0
2009-02-11 09:30:00,10.87,10.93,10.87,10.92,244400.0,8.7922,8.8408,8.7922,8.8327,244400.0
2009-02-11 09:40:00,10.93,10.94,10.89,10.94,174800.0,8.8408,8.8489,8.8084,8.8489,174800.0
2009-02-11 09:50:00,10.93,10.94,10.9,10.91,94400.0,8.8408,8.8489,8.8165,8.8246,94400.0
2009-02-11 10:00:00,10.9,10.93,10.87,10.87,132400.0,8.8165,8.8408,8.7922,8.7922,132400.0
2009-02-11 10:10:00,10.87,10.88,10.85,10.85,140800.0,8.7922,8.8003,8.7761,8.7761,140800.0
2009-02-11 10:20:00,10.85,10.87,10.83,10.83,126000.0,8.7761,8.7922,8.7599,8.7599,126000.0
2009-02-11 10:30:00,10.83,10.84,10.8,10.82,272000.0,8.7599,8.768,8.7356,8.7518,272000.0
2009-02-11 10:40:00,10.83,10.88,10.82,10.88,160800.0,8.7599,8.8003,8.7518,8.8003,160800.0
2009-02-11 10:50:00,10.88,10.9,10.87,10.88,214400.0,8.8003,8.8165,8.7922,8.8003,214400.0
2009-02-11 11:00:00,10.88,10.89,10.85,10.86,146400.0,8.8003,8.8084,8.7761,8.7841,146400.0
2009-02-11 11:10:00,10.85,10.92,10.85,10.9,252800.0,8.7761,8.8327,8.7761,8.8165,252800.0
2009-02-11 11:20:00,10.9,10.92,10.89,10.91,342800.0,8.8165,8.8327,8.8084,8.8246,342800.0
2009-02-11 11:30:00,10.91,10.94,10.89,10.89,205600.0,8.8246,8.8489,8.8084,8.8084,205600.0
2009-02-11 11:40:00,10.89,10.9,10.87,10.87,128800.0,8.8084,8.8165,8.7922,8.7922,128800.0
2009-02-11 11:50:00,10.88,10.89,10.86,10.87,175200.0,8.8003,8.8084,8.7841,8.7922,175200.0
2009-02-11 12:00:00,10.87,10.89,10.87,10.88,121200.0,8.7922,8.8084,8.7922,8.8003,121200.0
2009-02-11 12:10:00,10.89,10.89,10.84,10.85,90000.0,8.8084,8.8084,8.768,8.7761,90000.0
2009-02-11 12:20:00,10.85,10.87,10.84,10.86,114800.0,8.7761,8.7922,8.768,8.7841,114800.0
2009-02-11 12:30:00,10.86,10.87,10.84,10.87,190000.0,8.7841,8.7922,8.768,8.7922,190000.0
2009-02-11 12:40:00,10.88,10.9,10.88,10.88,114800.0,8.8003,8.8165,8.8003,8.8003,114800.0
2009-02-11 12:50:00,10.88,10.89,10.83,10.84,100800.0,8.8003,8.8084,8.7599,8.768,100800.0
2009-02-11 13:00:00,10.84,10.87,10.82,10.83,168800.0,8.768,8.7922,8.7518,8.7599,168800.0
2009-02-11 13:10:00,10.82,10.85,10.82,10.83,151200.0,8.7518,8.7761,8.7518,8.7599,151200.0
2009-02-11 13:20:00,10.83,10.85,10.81,10.83,110400.0,8.7599,8.7761,8.7437,8.7599,110400.0
2009-02-11 13:30:00,10.83,10.83,10.8,10.81,52400.0,8.7599,8.7599,8.7356,8.7437,52400.0
2009-02-11 13:40:00,10.81,10.81,10.74,10.75,132400.0,8.7437,8.7437,8.6871,8.6952,132400.0
2009-02-11 13:50:00,10.74,10.77,10.74,10.76,85200.0,8.6871,8.7114,8.6871,8.7033,85200.0
2009-02-11 14:00:00,10.77,10.79,10.76,10.78,164000.0,8.7114,8.7275,8.7033,8.7194,164000.0
2009-02-11 14:10:00,10.78,10.78,10.73,10.73,156400.0,8.7194,8.7194,8.679,8.679,156400.0
2009-02-11 14:20:00,10.74,10.79,10.72,10.78,278400.0,8.6871,8.7275,8.6709,8.7194,278400.0
2009-02-11 14:30:00,10.77,10.81,10.77,10.8,135600.0,8.7114,8.7437,8.7114,8.7356,135600.0
2009-02-11 14:40:00,10.81,10.81,10.79,10.79,141200.0,8.7437,8.7437,8.7275,8.7275,141200.0
2009-02-11 14:50:00,10.79,10.9,10.79,10.89,857200.0,8.7275,8.8165,8.7275,8.8084,857200.0
2009-02-11 15:00:00,10.89,10.9,10.86,10.87,482800.0,8.8084,8.8165,8.7841,8.7922,482800.0
2009-02-11 15:10:00,10.87,10.92,10.87,10.88,280400.0,8.7922,8.8327,8.7922,8.8003,280400.0
2009-02-11 15:20:00,10.88,10.88,10.85,10.87,136000.0,8.8003,8.8003,8.7761,8.7922,136000.0
2009-02-11 15:30:00,10.87,10.89,10.83,10.83,339200.0,8.7922,8.8084,8.7599,8.7599,339200.0
2009-02-11 15:40:00,10.83,10.85,10.81,10.83,181600.0,8.7599,8.7761,8.7437,8.7599,181600.0
2009-02-11 15:50:00,10.83,10.87,10.83,10.87,271600.0,8.7599,8.7922,8.7599,8.7922,271600.0
2009-02-11 16:00:00,10.85,10.85,10.85,10.85,6400.0,8.7761,8.7761,8.7761,8.7761,6400.0
2009-02-11 16:10:00,10.85,10.85,10.85,10.85,0.0,8.7761,8.7761,8.7761,8.7761,0.0
2009-02-12 09:30:00,10.7,10.73,10.65,10.68,71600.0,8.6547,8.679,8.6143,8.6386,71600.0
2009-02-12 09:40:00,10.68,10.71,10.67,10.71,59200.0,8.6386,8.6628,8.6305,8.6628,59200.0
2009-02-12 09:50:00,10.71,10.71,10.63,10.65,129200.0,8.6628,8.6628,8.5981,8.6143,129200.0
2009-02-12 10:00:00,10.65,10.67,10.61,10.67,326800.0,8.6143,8.6305,8.5819,8.6305,326800.0
2009-02-12 10:10:00,10.67,10.69,10.65,10.66,178400.0,8.6305,8.6466,8.6143,8.6224,178400.0
2009-02-12 10:20:00,10.66,10.72,10.65,10.71,158800.0,8.6224,8.6709,8.6143,8.6628,158800.0
2009-02-12 10:30:00,10.71,10.71,10.68,10.69,331600.0,8.6628,8.6628,8.6386,8.6466,331600.0
2009-02-12 10:40:00,10.69,10.75,10.68,10.75,213200.0,8.6466,8.6952,8.6386,8.6952,213200.0
2009-02-12 10:50:00,10.75,10.76,10.72,10.73,242800.0,8.6952,8.7033,8.6709,8.679,242800.0
2009-02-12 11:00:00,10.73,10.75,10.7,10.74,219200.0,8.679,8.6952,8.6547,8.6871,219200.0
2009-02-12 11:10:00,10.74,10.74,10.68,10.69,169600.0,8.6871,8.6871,8.6386,8.6466,169600.0
2009-02-12 11:20:00,10.69,10.73,10.67,10.72,196800.0,8.6466,8.679,8.6305,8.6709,196800.0
2009-02-12 11:30:00,10.72,10.75,10.72,10.74,178400.0,8.6709,8.6952,8.6709,8.6871,178400.0
2009-02-12 11:40:00,10.74,10.8,10.74,10.8,329200.0,8.6871,8.7356,8.6871,8.7356,329200.0
2009-02-12 11:50:00,10.8,10.81,10.77,10.77,198000.0,8.7356,8.7437,8.7114,8.7114,198000.0
2009-02-12 12:00:00,10.76,10.8,10.76,10.79,242000.0,8.7033,8.7356,8.7033,8.7275,242000.0
2009-02-12 12:10:00,10.79,10.8,10.77,10.8,191600.0,8.7275,8.7356,8.7114,8.7356,191600.0
2009-02-12 12:20:00,10.8,10.85,10.79,10.84,153200.0,8.7356,8.7761,8.7275,8.768,153200.0
2009-02-12 12:30:00,10.84,10.85,10.82,10.82,123600.0,8.768,8.7761,8.7518,8.7518,123600.0
2009-02-12 12:40:00,10.83,10.83,10.8,10.8,161200.0,8.7599,8.7599,8.7356,8.7356,161200.0
2009-02-12 12:50:00,10.8,10.81,10.79,10.79,118000.0,8.7356,8.7437,8.7275,8.7275,118000.0
2009-02-12 13:00:00,10.79,10.79,10.76,10.78,202400.0,8.7275,8.7275,8.7033,8.7194,202400.0
2009-02-12 13:10:00,10.78,10.8,10.74,10.74,239200.0,8.7194,8.7356,8.6871,8.6871,239200.0
2009-02-12 13:20:00,10.74,10.76,10.72,10.74,277200.0,8.6871,8.7033,8.6709,8.6871,277200.0
2009-02-12 13:30:00,10.74,10.76,10.7,10.71,216800.0,8.6871,8.7033,8.6547,8.6628,216800.0
2009-02-12 13:40:00,10.7,10.72,10.7,10.72,135600.0,8.6547,8.6709,8.6547,8.6709,135600.0
2009-02-12 13:50:00,10.72,10.76,10.72,10.76,149600.0,8.6709,8.7033,8.6709,8.7033,149600.0
2009-02-12 14:00:00,10.75,10.76,10.71,10.74,190800.0,8.6952,8.7033,8.6628,8.6871,190800.0
2009-02-12 14:10:00,10.74,10.78,10.73,10.75,284800.0,8.6871,8.7194,8.679,8.6952,284800.0
2009-02-12 14:20:00,10.75,10.76,10.71,10.71,178400.0,8.6952,8.7033,8.6628,8.6628,178400.0
2009-02-12 14:30:00,10.71,10.72,10.66,10.68,221600.0,8.6628,8.6709,8.6224,8.6386,221600.0
2009-02-12 14:40:00,10.67,10.68,10.63,10.65,190800.0,8.6305,8.6386,8.5981,8.6143,190800.0
2009-02-12 14:50:00,10.65,10.66,10.63,10.64,214400.0,8.6143,8.6224,8.5981,8.6062,214400.0
2009-02-12 15:00:00,10.65,10.65,10.6,10.65,210400.0,8.6143,8.6143,8.5738,8.6143,210400.0
2009-02-12 15:10:00,10.65,10.71,10.65,10.7,365200.0,8.6143,8.6628,8.6143,8.6547,365200.0
2009-02-12 15:20:00,10.7,10.81,10.67,10.81,808800.0,8.6547,8.7437,8.6305,8.7437,808800.0
2009-02-12 15:30:00,10.81,10.83,10.76,10.79,688800.0,8.7437,8.7599,8.7033,8.7275,688800.0
2009-02-12 15:40:00,10.79,10.9,10.79,10.86,779600.0,8.7275,8.8165,8.7275,8.7841,779600.0
2009-02-12 15:50:00,10.86,10.94,10.85,10.92,684400.0,8.7841,8.8489,8.7761,8.8327,684400.0
2009-02-12 16:00:00,10.93,10.93,10.93,10.93,400.0,8.8408,8.8408,8.8408,8.8408,400.0
2009-02-12 16:10:00,10.93,10.93,10.93,10.93,0.0,8.8408,8.8408,8.8408,8.8408,0.0
2009-02-13 09:30:00,10.92,10.95,10.9,10.9,224800.0,8.8327,8.8569,8.8165,8.8165,224800.0
2009-02-13 09:40:00,10.9,10.92,10.88,10.9,128000.0,8.8165,8.8327,8.8003,8.8165,128000.0
2009-02-13 09:50:00,10.9,10.94,10.87,10.94,120800.0,8.8165,8.8489,8.7922,8.8489,120800.0
2009-02-13 10:00:00,10.93,10.95,10.91,10.94,67600.0,8.8408,8.8569,8.8246,8.8489,67600.0
2009-02-13 10:10:00,10.94,10.95,10.9,10.91,186000.0,8.8489,8.8569,8.8165,8.8246,186000.0
2009-02-13 10:20:00,10.91,10.97,10.9,10.97,191200.0,8.8246,8.8731,8.8165,8.8731,191200.0
2009-02-13 10:30:00,10.96,11.01,10.96,11.0,100400.0,8.865,8.9055,8.865,8.8974,100400.0
2009-02-13 10:40:00,11.0,11.01,10.97,10.98,104800.0,8.8974,8.9055,8.8731,8.8812,104800.0
2009-02-13 10:50:00,10.99,11.01,10.97,10.99,154400.0,8.8893,8.9055,8.8731,8.8893,154400.0
2009-02-13 11:00:00,10.99,10.99,10.96,10.97,77200.0,8.8893,8.8893,8.865,8.8731,77200.0
2009-02-13 11:10:00,10.97,10.97,10.93,10.94,68400.0,8.8731,8.8731,8.8408,8.8489,68400.0
2009-02-13 11:20:00,10.93,10.93,10.91,10.93,77200.0,8.8408,8.8408,8.8246,8.8408,77200.0
2009-02-13 11:30:00,10.93,10.95,10.92,10.94,86400.0,8.8408,8.8569,8.8327,8.8489,86400.0
2009-02-13 11:40:00,10.94,10.95,10.89,10.9,133200.0,8.8489,8.8569,8.8084,8.8165,133200.0
2009-02-13 11:50:00,10.9,10.91,10.88,10.88,173600.0,8.8165,8.8246,8.8003,8.8003,173600.0
2009-02-13 12:00:00,10.88,10.91,10.88,10.9,215200.0,8.8003,8.8246,8.8003,8.8165,215200.0
2009-02-13 12:10:00,10.9,10.92,10.88,10.89,213200.0,8.8165,8.8327,8.8003,8.8084,213200.0
2009-02-13 12:20:00,10.89,10.92,10.88,10.91,188800.0,8.8084,8.8327,8.8003,8.8246,188800.0
2009-02-13 12:30:00,10.91,10.92,10.9,10.9,197200.0,8.8246,8.8327,8.8165,8.8165,197200.0
2009-02-13 12:40:00,10.89,10.9,10.87,10.88,81200.0,8.8084,8.8165,8.7922,8.8003,81200.0
2009-02-13 12:50:00,10.88,10.88,10.84,10.86,94400.0,8.8003,8.8003,8.768,8.7841,94400.0
2009-02-13 13:00:00,10.86,10.89,10.86,10.89,110800.0,8.7841,8.8084,8.7841,8.8084,110800.0
2009-02-13 13:10:00,10.89,10.91,10.86,10.9,136800.0,8.8084,8.8246,8.7841,8.8165,136800.0
2009-02-13 13:20:00,10.9,10.93,10.9,10.92,85600.0,8.8165,8.8408,8.8165,8.8327,85600.0
2009-02-13 13:30:00,10.92,10.93,10.91,10.92,116000.0,8.8327,8.8408,8.8246,8.8327,116000.0
2009-02-13 13:40:00,10.92,10.98,10.92,10.97,198800.0,8.8327,8.8812,8.8327,8.8731,198800.0
2009-02-13 13:50:00,10.97,10.99,10.96,10.97,205200.0,8.8731,8.8893,8.865,8.8731,205200.0
2009-02-13 14:00:00,10.97,10.99,10.94,10.95,278800.0,8.8731,8.8893,8.8489,8.8569,278800.0
2009-02-13 14:10:00,10.95,10.97,10.93,10.96,203200.0,8.8569,8.8731,8.8408,8.865,203200.0
2009-02-13 14:20:00,10.97,10.97,10.94,10.95,155200.0,8.8731,8.8731,8.8489,8.8569,155200.0
2009-02-13 14:30:00,10.95,10.96,10.92,10.95,162800.0,8.8569,8.865,8.8327,8.8569,162800.0
2009-02-13 14:40:00,10.95,10.97,10.93,10.94,197600.0,8.8569,8.8731,8.8408,8.8489,197600.0
2009-02-13 14:50:00,10.95,10.97,10.93,10.95,162000.0,8.8569,8.8731,8.8408,8.8569,162000.0
2009-02-13 15:00:00,10.95,10.96,10.9,10.92,217200.0,8.8569,8.865,8.8165,8.8327,217200.0
2009-02-13 15:10:00,10.92,10.92,10.88,10.89,120400.0,8.8327,8.8327,8.8003,8.8084,120400.0
2009-02-13 15:20:00,10.88,10.93,10.88,10.92,167600.0,8.8003,8.8408,8.8003,8.8327,167600.0
2009-02-13 15:30:00,10.93,10.96,10.91,10.93,274800.0,8.8408,8.865,8.8246,8.8408,274800.0
2009-02-13 15:40:00,10.92,10.96,10.91,10.95,305600.0,8.8327,8.865,8.8246,8.8569,305600.0
2009-02-13 15:50:00,10.95,10.95,10.86,10.86,324400.0,8.8569,8.8569,8.7841,8.7841,324400.0
2009-02-13 16:00:00,10.85,10.86,10.85,10.86,8000.0,8.7761,8.7841,8.7761,8.7841,8000.0
2009-02-13 16:10:00,10.86,10.86,10.86,10.86,0.0,8.7841,8.7841,8.7841,8.7841,0.0
2009-02-17 09:30:00,10.54,10.59,10.48,10.54,219600.0,8.5253,8.5658,8.4768,8.5253,219600.0
2009-02-17 09:40:00,10.53,10.57,10.47,10.47,215200.0,8.5172,8.5496,8.4687,8.4687,215200.0
2009-02-17 09:50:00,10.47,10.49,10.42,10.47,320000.0,8.4687,8.4849,8.4283,8.4687,320000.0
2009-02-17 10:00:00,10.47,10.52,10.47,10.51,170400.0,8.4687,8.5091,8.4687,8.501,170400.0
2009-02-17 10:10:00,10.51,10.52,10.47,10.47,152800.0,8.501,8.5091,8.4687,8.4687,152800.0
2009-02-17 10:20:00,10.47,10.49,10.45,10.49,178800.0,8.4687,8.4849,8.4525,8.4849,178800.0
2009-02-17 10:30:00,10.5,10.52,10.47,10.48,269200.0,8.493,8.5091,8.4687,8.4768,269200.0
2009-02-17 10:40:00,10.48,10.52,10.47,10.51,210000.0,8.4768,8.5091,8.4687,8.501,210000.0
2009-02-17 10:50:00,10.5,10.54,10.5,10.51,183200.0,8.493,8.5253,8.493,8.501,183200.0
2009-02-17 11:00:00,10.52,10.52,10.48,10.49,181200.0,8.5091,8.5091,8.4768,8.4849,181200.0
2009-02-17 11:10:00,10.49,10.52,10.49,10.49,99200.0,8.4849,8.5091,8.4849,8.4849,99200.0
2009-02-17 11:20:00,10.5,10.52,10.48,10.49,143200.0,8.493,8.5091,8.4768,8.4849,143200.0
2009-02-17 11:30:00,10.49,10.49,10.46,10.47,177200.0,8.4849,8.4849,8.4606,8.4687,177200.0
2009-02-17 11:40:00,10.47,10.49,10.46,10.47,145600.0,8.4687,8.4849,8.4606,8.4687,145600.0
2009-02-17 11:50:00,10.47,10.47,10.44,10.46,162000.0,8.4687,8.4687,8.4444,8.4606,162000.0
2009-02-17 12:00:00,10.46,10.49,10.46,10.47,115200.0,8.4606,8.4849,8.4606,8.4687,115200.0
2009-02-17 12:10:00,10.47,10.47,10.45,10.46,124400.0,8.4687,8.4687,8.4525,8.4606,124400.0
2009-02-17 12:20:00,10.46,10.47,10.43,10.45,124800.0,8.4606,8.4687,8.4363,8.4525,124800.0
2009-02-17 12:30:00,10.46,10.47,10.46,10.47,106000.0,8.4606,8.4687,8.4606,8.4687,106000.0
2009-02-17 12:40:00,10.48,10.49,10.46,10.46,143600.0,8.4768,8.4849,8.4606,8.4606,143600.0
2009-02-17 12:50:00,10.46,10.48,10.45,10.47,100400.0,8.4606,8.4768,8.4525,8.4687,100400.0
2009-02-17 13:00:00,10.48,10.48,10.44,10.45,124000.0,8.4768,8.4768,8.4444,8.4525,124000.0
2009-02-17 13:10:00,10.45,10.46,10.44,10.44,160000.0,8.4525,8.4606,8.4444,8.4444,160000.0
2009-02-17 13:20:00,10.44,10.45,10.43,10.44,152800.0,8.4444,8.4525,8.4363,8.4444,152800.0
2009-02-17 13:30:00,10.45,10.47,10.43,10.46,170000.0,8.4525,8.4687,8.4363,8.4606,170000.0
2009-02-17 13:40:00,10.46,10.52,10.46,10.5,352400.0,8.4606,8.5091,8.4606,8.493,352400.0
2009-02-17 13:50:00,10.5,10.51,10.46,10.47,107200.0,8.493,8.501,8.4606,8.4687,107200.0
2009-02-17 14:00:00,10.47,10.51,10.45,10.49,231600.0,8.4687,8.501,8.4525,8.4849,231600.0
2009-02-17 14:10:00,10.49,10.51,10.49,10.5,147600.0,8.4849,8.501,8.4849,8.493,147600.0
2009-02-17 14:20:00,10.5,10.51,10.47,10.47,158000.0,8.493,8.501,8.4687,8.4687,158000.0
2009-02-17 14:30:00,10.47,10.54,10.47,10.53,218800.0,8.4687,8.5253,8.4687,8.5172,218800.0
2009-02-17 14:40:00,10.52,10.53,10.49,10.49,137200.0,8.5091,8.5172,8.4849,8.4849,137200.0
2009-02-17 14:50:00,10.49,10.51,10.46,10.48,306000.0,8.4849,8.501,8.4606,8.4768,306000.0
2009-02-17 15:00:00,10.47,10.51,10.45,10.49,211600.0,8.4687,8.501,8.4525,8.4849,211600.0
2009-02-17 15:10:00,10.49,10.52,10.46,10.46,318000.0,8.4849,8.5091,8.4606,8.4606,318000.0
2009-02-17 15:20:00,10.46,10.48,10.44,10.46,344000.0,8.4606,8.4768,8.4444,8.4606,344000.0
2009-02-17 15:30:00,10.46,10.58,10.46,10.56,683200.0,8.4606,8.5577,8.4606,8.5415,683200.0
2009-02-17 15:40:00,10.55,10.56,10.47,10.48,594000.0,8.5334,8.5415,8.4687,8.4768,594000.0
2009-02-17 15:50:00,10.48,10.48,10.43,10.44,335200.0,8.4768,8.4768,8.4363,8.4444,335200.0
2009-02-17 16:00:00,10.44,10.44,10.44,10.44,1200.0,8.4444,8.4444,8.4444,8.4444,1200.0
2009-02-17 16:10:00,10.44,10.44,10.44,10.44,0.0,8.4444,8.4444,8.4444,8.4444,0.0
2009-02-18 09:30:00,10.47,10.5,10.45,10.46,70400.0,8.4687,8.493,8.4525,8.4606,70400.0
2009-02-18 09:40:00,10.44,10.5,10.44,10.47,88000.0,8.4444,8.493,8.4444,8.4687,88000.0
2009-02-18 09:50:00,10.47,10.47,10.41,10.42,148800.0,8.4687,8.4687,8.4202,8.4283,148800.0
2009-02-18 10:00:00,10.42,10.43,10.36,10.36,222000.0,8.4283,8.4363,8.3797,8.3797,222000.0
2009-02-18 10:10:00,10.36,10.38,10.33,10.36,399600.0,8.3797,8.3959,8.3555,8.3797,399600.0
2009-02-18 10:20:00,10.36,10.4,10.36,10.39,108000.0,8.3797,8.4121,8.3797,8.404,108000.0
2009-02-18 10:30:00,10.4,10.44,10.4,10.41,185200.0,8.4121,8.4444,8.4121,8.4202,185200.0
2009-02-18 10:40:00,10.42,10.47,10.42,10.44,159600.0,8.4283,8.4687,8.4283,8.4444,159600.0
2009-02-18 10:50:00,10.43,10.44,10.4,10.42,194400.0,8.4363,8.4444,8.4121,8.4283,194400.0
2009-02-18 11:00:00,10.42,10.43,10.4,10.43,106000.0,8.4283,8.4363,8.4121,8.4363,106000.0
2009-02-18 11:10:00,10.43,10.47,10.42,10.46,166400.0,8.4363,8.4687,8.4283,8.4606,166400.0
2009-02-18 11:20:00,10.46,10.52,10.46,10.51,211200.0,8.4606,8.5091,8.4606,8.501,211200.0
2009-02-18 11:30:00,10.5,10.51,10.48,10.5,134000.0,8.493,8.501,8.4768,8.493,134000.0
2009-02-18 11:40:00,10.49,10.53,10.49,10.49,154400.0,8.4849,8.5172,8.4849,8.4849,154400.0
2009-02-18 11:50:00,10.49,10.51,10.47,10.49,118800.0,8.4849,8.501,8.4687,8.4849,118800.0
2009-02-18 12:00:00,10.49,10.53,10.47,10.52,244400.0,8.4849,8.5172,8.4687,8.5091,244400.0
2009-02-18 12:10:00,10.52,10.54,10.5,10.5,154000.0,8.5091,8.5253,8.493,8.493,154000.0
2009-02-18 12:20:00,10.5,10.52,10.47,10.49,110800.0,8.493,8.5091,8.4687,8.4849,110800.0
2009-02-18 12:30:00,10.49,10.5,10.45,10.45,139600.0,8.4849,8.493,8.4525,8.4525,139600.0
2009-02-18 12:40:00,10.45,10.48,10.45,10.46,101200.0,8.4525,8.4768,8.4525,8.4606,101200.0
2009-02-18 12:50:00,10.45,10.49,10.44,10.48,142400.0,8.4525,8.4849,8.4444,8.4768,142400.0
2009-02-18 13:00:00,10.48,10.51,10.45,10.46,239600.0,8.4768,8.501,8.4525,8.4606,239600.0
2009-02-18 13:10:00,10.46,10.47,10.43,10.43,124400.0,8.4606,8.4687,8.4363,8.4363,124400.0
2009-02-18 13:20:00,10.43,10.45,10.42,10.45,126000.0,8.4363,8.4525,8.4283,8.4525,126000.0
2009-02-18 13:30:00,10.45,10.45,10.4,10.41,128400.0,8.4525,8.4525,8.4121,8.4202,128400.0
2009-02-18 13:40:00,10.4,10.42,10.4,10.4,115600.0,8.4121,8.4283,8.4121,8.4121,115600.0
2009-02-18 13:50:00,10.4,10.42,10.39,10.41,133600.0,8.4121,8.4283,8.404,8.4202,133600.0
2009-02-18 14:00:00,10.41,10.45,10.39,10.45,189600.0,8.4202,8.4525,8.404,8.4525,189600.0
2009-02-18 14:10:00,10.45,10.45,10.37,10.4,220000.0,8.4525,8.4525,8.3878,8.4121,220000.0
2009-02-18 14:20:00,10.4,10.44,10.4,10.43,175600.0,8.4121,8.4444,8.4121,8.4363,175600.0
2009-02-18 14:30:00,10.43,10.45,10.4,10.4,149600.0,8.4363,8.4525,8.4121,8.4121,149600.0
2009-02-18 14:40:00,10.41,10.42,10.38,10.4,302000.0,8.4202,8.4283,8.3959,8.4121,302000.0
2009-02-18 14:50:00,10.4,10.47,10.38,10.47,221600.0,8.4121,8.4687,8.3959,8.4687,221600.0
2009-02-18 15:00:00,10.47,10.47,10.42,10.43,239600.0,8.4687,8.4687,8.4283,8.4363,239600.0
2009-02-18 15:10:00,10.43,10.48,10.42,10.46,253600.0,8.4363,8.4768,8.4283,8.4606,253600.0
2009-02-18 15:20:00,10.46,10.47,10.42,10.43,619600.0,8.4606,8.4687,8.4283,8.4363,619600.0
2009-02-18 15:30:00,10.43,10.45,10.42,10.43,188800.0,8.4363,8.4525,8.4283,8.4363,188800.0
2009-02-18 15:40:00,10.44,10.47,10.42,10.44,322800.0,8.4444,8.4687,8.4283,8.4444,322800.0
2009-02-18 15:50:00,10.44,10.47,10.44,10.44,430000.0,8.4444,8.4687,8.4444,8.4444,430000.0
2009-02-18 16:00:00,10.43,10.45,10.42,10.45,2800.0,8.4363,8.4525,8.4283,8.4525,2800.0
2009-02-18 16:10:00,10.45,10.45,10.45,10.45,0.0,8.4525,8.4525,8.4525,8.4525,0.0
2009-02-19 09:30:00,10.53,10.55,10.51,10.53,105200.0,8.5172,8.5334,8.501,8.5172,105200.0
2009-02-19 09:40:00,10.53,10.56,10.53,10.53,70400.0,8.5172,8.5415,8.5172,8.5172,70400.0
2009-02-19 09:50:00,10.54,10.55,10.52,10.55,186000.0,8.5253,8.5334,8.5091,8.5334,186000.0
2009-02-19 10:00:00,10.55,10.55,10.52,10.55,202400.0,8.5334,8.5334,8.5091,8.5334,202400.0
2009-02-19 10:10:00,10.54,10.54,10.49,10.49,164000.0,8.5253,8.5253,8.4849,8.4849,164000.0
2009-02-19 10:20:00,10.49,10.5,10.46,10.49,138800.0,8.4849,8.493,8.4606,8.4849,138800.0
2009-02-19 10:30:00,10.49,10.49,10.45,10.46,83600.0,8.4849,8.4849,8.4525,8.4606,83600.0
2009-02-19 10:40:00,10.45,10.49,10.45,10.47,56000.0,8.4525,8.4849,8.4525,8.4687,56000.0
2009-02-19 10:50:00,10.47,10.47,10.45,10.45,102000.0,8.4687,8.4687,8.4525,8.4525,102000.0
2009-02-19 11:00:00,10.45,10.51,10.44,10.51,181200.0,8.4525,8.501,8.4444,8.501,181200.0
2009-02-19 11:10:00,10.51,10.52,10.51,10.51,140800.0,8.501,8.5091,8.501,8.501,140800.0
2009-02-19 11:20:00,10.51,10.52,10.48,10.49,130800.0,8.501,8.5091,8.4768,8.4849,130800.0
2009-02-19 11:30:00,10.49,10.5,10.47,10.48,149200.0,8.4849,8.493,8.4687,8.4768,149200.0
2009-02-19 11:40:00,10.48,10.49,10.44,10.44,171200.0,8.4768,8.4849,8.4444,8.4444,171200.0
2009-02-19 11:50:00,10.45,10.47,10.41,10.42,323600.0,8.4525,8.4687,8.4202,8.4283,323600.0
2009-02-19 12:00:00,10.42,10.43,10.39,10.42,130400.0,8.4283,8.4363,8.404,8.4283,130400.0
2009-02-19 12:10:00,10.42,10.42,10.38,10.4,262000.0,8.4283,8.4283,8.3959,8.4121,262000.0
2009-02-19 12:20:00,10.41,10.43,10.4,10.41,118800.0,8.4202,8.4363,8.4121,8.4202,118800.0
2009-02-19 12:30:00,10.41,10.43,10.4,10.43,114400.0,8.4202,8.4363,8.4121,8.4363,114400.0
2009-02-19 12:40:00,10.44,10.44,10.42,10.43,98400.0,8.4444,8.4444,8.4283,8.4363,98400.0
2009-02-19 12:50:00,10.42,10.44,10.42,10.43,95600.0,8.4283,8.4444,8.4283,8.4363,95600.0
2009-02-19 13:00:00,10.43,10.46,10.41,10.45,110800.0,8.4363,8.4606,8.4202,8.4525,110800.0
2009-02-19 13:10:00,10.46,10.49,10.45,10.48,248400.0,8.4606,8.4849,8.4525,8.4768,248400.0
2009-02-19 13:20:00,10.48,10.5,10.47,10.49,118000.0,8.4768,8.493,8.4687,8.4849,118000.0
2009-02-19 13:30:00,10.49,10.49,10.47,10.48,102400.0,8.4849,8.4849,8.4687,8.4768,102400.0
2009-02-19 13:40:00,10.48,10.48,10.45,10.46,102800.0,8.4768,8.4768,8.4525,8.4606,102800.0
2009-02-19 13:50:00,10.46,10.47,10.43,10.44,92000.0,8.4606,8.4687,8.4363,8.4444,92000.0
2009-02-19 14:00:00,10.44,10.47,10.44,10.46,164400.0,8.4444,8.4687,8.4444,8.4606,164400.0
2009-02-19 14:10:00,10.46,10.47,10.4,10.4,223200.0,8.4606,8.4687,8.4121,8.4121,223200.0
2009-02-19 14:20:00,10.4,10.44,10.4,10.44,297600.0,8.4121,8.4444,8.4121,8.4444,297600.0
2009-02-19 14:30:00,10.43,10.44,10.41,10.44,147200.0,8.4363,8.4444,8.4202,8.4444,147200.0
2009-02-19 14:40:00,10.44,10.44,10.4,10.4,239600.0,8.4444,8.4444,8.4121,8.4121,239600.0
2009-02-19 14:50:00,10.4,10.45,10.39,10.43,252000.0,8.4121,8.4525,8.404,8.4363,252000.0
2009-02-19 15:00:00,10.43,10.45,10.4,10.4,233200.0,8.4363,8.4525,8.4121,8.4121,233200.0
2009-02-19 15:10:00,10.4,10.4,10.36,10.38,294400.0,8.4121,8.4121,8.3797,8.3959,294400.0
2009-02-19 15:20:00,10.38,10.42,10.37,10.41,172400.0,8.3959,8.4283,8.3878,8.4202,172400.0
2009-02-19 15:30:00,10.41,10.41,10.34,10.35,273200.0,8.4202,8.4202,8.3635,8.3716,273200.0
2009-02-19 15:40:00,10.35,10.44,10.34,10.42,527600.0,8.3716,8.4444,8.3635,8.4283,527600.0
2009-02-19 15:50:00,10.42,10.42,10.36,10.37,411200.0,8.4283,8.4283,8.3797,8.3878,411200.0
2009-02-19 16:00:00,10.38,10.38,10.37,10.37,158000.0,8.3959,8.3959,8.3878,8.3878,158000.0
2009-02-19 16:10:00,10.37,10.37,10.37,10.37,0.0,8.3878,8.3878,8.3878,8.3878,0.0
2009-02-20 09:30:00,10.2,10.25,10.14,10.23,632000.0,8.2503,8.2907,8.2018,8.2746,632000.0
2009-02-20 09:40:00,10.23,10.28,10.22,10.26,343200.0,8.2746,8.315,8.2665,8.2988,343200.0
2009-02-20 09:50:00,10.27,10.29,10.25,10.28,188400.0,8.3069,8.3231,8.2907,8.315,188400.0
2009-02-20 10:00:00,10.29,10.35,10.26,10.33,199600.0,8.3231,8.3716,8.2988,8.3555,199600.0
2009-02-20 10:10:00,10.32,10.33,10.29,10.3,232000.0,8.3474,8.3555,8.3231,8.3312,232000.0
2009-02-20 10:20:00,10.29,10.31,10.27,10.31,410400.0,8.3231,8.3393,8.3069,8.3393,410400.0
2009-02-20 10:30:00,10.31,10.32,10.28,10.31,342000.0,8.3393,8.3474,8.315,8.3393,342000.0
2009-02-20 10:40:00,10.31,10.34,10.3,10.31,147600.0,8.3393,8.3635,8.3312,8.3393,147600.0
2009-02-20 10:50:00,10.31,10.31,10.25,10.27,215200.0,8.3393,8.3393,8.2907,8.3069,215200.0
2009-02-20 11:00:00,10.26,10.28,10.23,10.24,132400.0,8.2988,8.315,8.2746,8.2827,132400.0
2009-02-20 11:10:00,10.24,10.25,10.2,10.22,233600.0,8.2827,8.2907,8.2503,8.2665,233600.0
2009-02-20 11:20:00,10.22,10.24,10.21,10.22,283200.0,8.2665,8.2827,8.2584,8.2665,283200.0
2009-02-20 11:30:00,10.22,10.24,10.19,10.24,299200.0,8.2665,8.2827,8.2422,8.2827,299200.0
2009-02-20 11:40:00,10.24,10.25,10.22,10.24,162800.0,8.2827,8.2907,8.2665,8.2827,162800.0
2009-02-20 11:50:00,10.24,10.24,10.22,10.23,260000.0,8.2827,8.2827,8.2665,8.2746,260000.0
2009-02-20 12:00:00,10.23,10.27,10.23,10.27,280800.0,8.2746,8.3069,8.2746,8.3069,280800.0
2009-02-20 12:10:00,10.27,10.3,10.26,10.27,291600.0,8.3069,8.3312,8.2988,8.3069,291600.0
2009-02-20 12:20:00,10.27,10.28,10.24,10.25,326000.0,8.3069,8.315,8.2827,8.2907,326000.0
2009-02-20 12:30:00,10.25,10.26,10.23,10.25,179200.0,8.2907,8.2988,8.2746,8.2907,179200.0
2009-02-20 12:40:00,10.25,10.26,10.18,10.18,313600.0,8.2907,8.2988,8.2341,8.2341,313600.0
2009-02-20 12:50:00,10.19,10.19,10.16,10.18,281200.0,8.2422,8.2422,8.218,8.2341,281200.0
2009-02-20 13:00:00,10.18,10.18,10.15,10.15,300800.0,8.2341,8.2341,8.2099,8.2099,300800.0
2009-02-20 13:10:00,10.15,10.16,10.12,10.13,352800.0,8.2099,8.218,8.1856,8.1937,352800.0
2009-02-20 13:20:00,10.13,10.17,10.13,10.15,223200.0,8.1937,8.226,8.1937,8.2099,223200.0
2009-02-20 13:30:00,10.15,10.17,10.15,10.17,128400.0,8.2099,8.226,8.2099,8.226,128400.0
2009-02-20 13:40:00,10.17,10.19,10.16,10.18,213200.0,8.226,8.2422,8.218,8.2341,213200.0
2009-02-20 13:50:00,10.18,10.21,10.17,10.2,208400.0,8.2341,8.2584,8.226,8.2503,208400.0
2009-02-20 14:00:00,10.19,10.2,10.16,10.19,229200.0,8.2422,8.2503,8.218,8.2422,229200.0
2009-02-20 14:10:00,10.19,10.3,10.18,10.26,506400.0,8.2422,8.3312,8.2341,8.2988,506400.0
2009-02-20 14:20:00,10.25,10.36,10.24,10.28,704400.0,8.2907,8.3797,8.2827,8.315,704400.0
2009-02-20 14:30:00,10.28,10.35,10.27,10.34,694000.0,8.315,8.3716,8.3069,8.3635,694000.0
2009-02-20 14:40:00,10.34,10.37,10.31,10.37,480000.0,8.3635,8.3878,8.3393,8.3878,480000.0
2009-02-20 14:50:00,10.36,10.4,10.31,10.33,401600.0,8.3797,8.4121,8.3393,8.3555,401600.0
2009-02-20 15:00:00,10.33,10.33,10.28,10.31,554400.0,8.3555,8.3555,8.315,8.3393,554400.0
2009-02-20 15:10:00,10.31,10.33,10.27,10.31,492000.0,8.3393,8.3555,8.3069,8.3393,492000.0
2009-02-20 15:20:00,10.31,10.32,10.24,10.25,309600.0,8.3393,8.3474,8.2827,8.2907,309600.0
2009-02-20 15:30:00,10.25,10.29,10.22,10.27,403600.0,8.2907,8.3231,8.2665,8.3069,403600.0
2009-02-20 15:40:00,10.27,10.29,10.23,10.26,468400.0,8.3069,8.3231,8.2746,8.2988,468400.0
2009-02-20 15:50:00,10.26,10.31,10.25,10.29,689600.0,8.2988,8.3393,8.2907,8.3231,689600.0
2009-02-20 16:00:00,10.3,10.3,10.28,10.28,13200.0,8.3312,8.3312,8.315,8.315,13200.0
2009-02-20 16:10:00,10.28,10.28,10.28,10.28,0.0,8.315,8.315,8.315,8.315,0.0
2009-02-23 09:30:00,10.38,10.39,10.31,10.34,141600.0,8.3959,8.404,8.3393,8.3635,141600.0
2009-02-23 09:40:00,10.34,10.34,10.28,10.28,128000.0,8.3635,8.3635,8.315,8.315,128000.0
2009-02-23 09:50:00,10.28,10.31,10.27,10.28,211600.0,8.315,8.3393,8.3069,8.315,211600.0
2009-02-23 10:00:00,10.28,10.29,10.24,10.25,259600.0,8.315,8.3231,8.2827,8.2907,259600.0
2009-02-23 10:10:00,10.25,10.25,10.2,10.22,119600.0,8.2907,8.2907,8.2503,8.2665,119600.0
2009-02-23 10:20:00,10.22,10.24,10.21,10.22,140000.0,8.2665,8.2827,8.2584,8.2665,140000.0
2009-02-23 10:30:00,10.22,10.22,10.16,10.17,305200.0,8.2665,8.2665,8.218,8.226,305200.0
2009-02-23 10:40:00,10.17,10.2,10.16,10.2,142800.0,8.226,8.2503,8.218,8.2503,142800.0
2009-02-23 10:50:00,10.2,10.21,10.14,10.14,126400.0,8.2503,8.2584,8.2018,8.2018,126400.0
2009-02-23 11:00:00,10.14,10.17,10.14,10.15,138800.0,8.2018,8.226,8.2018,8.2099,138800.0
2009-02-23 11:10:00,10.16,10.18,10.14,10.14,174000.0,8.218,8.2341,8.2018,8.2018,174000.0
2009-02-23 11:20:00,10.14,10.18,10.14,10.16,134800.0,8.2018,8.2341,8.2018,8.218,134800.0
2009-02-23 11:30:00,10.16,10.16,10.11,10.13,148800.0,8.218,8.218,8.1775,8.1937,148800.0
2009-02-23 11:40:00,10.14,10.14,10.11,10.12,117200.0,8.2018,8.2018,8.1775,8.1856,117200.0
2009-02-23 11:50:00,10.12,10.13,10.09,10.11,170000.0,8.1856,8.1937,8.1613,8.1775,170000.0
2009-02-23 12:00:00,10.11,10.11,10.09,10.09,93600.0,8.1775,8.1775,8.1613,8.1613,93600.0
2009-02-23 12:10:00,10.09,10.12,10.08,10.1,148000.0,8.1613,8.1856,8.1532,8.1694,148000.0
2009-02-23 12:20:00,10.1,10.11,10.09,10.1,124400.0,8.1694,8.1775,8.1613,8.1694,124400.0
2009-02-23 12:30:00,10.1,10.1,10.06,10.08,108000.0,8.1694,8.1694,8.1371,8.1532,108000.0
2009-02-23 12:40:00,10.08,10.08,10.04,10.04,126800.0,8.1532,8.1532,8.1209,8.1209,126800.0
2009-02-23 12:50:00,10.04,10.05,10.0,10.0,154000.0,8.1209,8.129,8.0885,8.0885,154000.0
2009-02-23 13:00:00,10.0,10.05,10.0,10.05,214800.0,8.0885,8.129,8.0885,8.129,214800.0
2009-02-23 13:10:00,10.06,10.06,10.05,10.05,175600.0,8.1371,8.1371,8.129,8.129,175600.0
2009-02-23 13:20:00,10.05,10.06,10.04,10.04,158800.0,8.129,8.1371,8.1209,8.1209,158800.0
2009-02-23 13:30:00,10.04,10.06,10.02,10.04,156800.0,8.1209,8.1371,8.1047,8.1209,156800.0
2009-02-23 13:40:00,10.04,10.06,10.04,10.04,255600.0,8.1209,8.1371,8.1209,8.1209,255600.0
2009-02-23 13:50:00,10.04,10.05,10.01,10.02,294800.0,8.1209,8.129,8.0966,8.1047,294800.0
2009-02-23 14:00:00,10.02,10.03,10.0,10.01,256800.0,8.1047,8.1128,8.0885,8.0966,256800.0
2009-02-23 14:10:00,10.0,10.07,9.99,10.06,209600.0,8.0885,8.1452,8.0804,8.1371,209600.0
2009-02-23 14:20:00,10.06,10.08,10.05,10.08,350800.0,8.1371,8.1532,8.129,8.1532,350800.0
2009-02-23 14:30:00,10.07,10.08,10.03,10.05,203600.0,8.1452,8.1532,8.1128,8.129,203600.0
2009-02-23 14:40:00,10.05,10.06,9.99,10.0,159600.0,8.129,8.1371,8.0804,8.0885,159600.0
2009-02-23 14:50:00,10.0,10.01,9.94,9.95,303600.0,8.0885,8.0966,8.04,8.0481,303600.0
2009-02-23 15:00:00,9.94,9.99,9.93,9.97,265600.0,8.04,8.0804,8.0319,8.0643,265600.0
2009-02-23 15:10:00,9.96,9.99,9.94,9.96,280800.0,8.0562,8.0804,8.04,8.0562,280800.0
2009-02-23 15:20:00,9.96,9.97,9.89,9.93,326400.0,8.0562,8.0643,7.9996,8.0319,326400.0
2009-02-23 15:30:00,9.93,9.98,9.93,9.94,341600.0,8.0319,8.0724,8.0319,8.04,341600.0
2009-02-23 15:40:00,9.94,9.95,9.9,9.9,507200.0,8.04,8.0481,8.0076,8.0076,507200.0
2009-02-23 15:50:00,9.9,9.93,9.89,9.91,637600.0,8.0076,8.0319,7.9996,8.0157,637600.0
2009-02-24 09:30:00,9.96,10.05,9.96,10.04,452400.0,8.0562,8.129,8.0562,8.1209,452400.0
2009-02-24 09:40:00,10.04,10.05,10.01,10.04,490800.0,8.1209,8.129,8.0966,8.1209,490800.0
2009-02-24 09:50:00,10.04,10.06,10.01,10.01,224000.0,8.1209,8.1371,8.0966,8.0966,224000.0
2009-02-24 10:00:00,10.0,10.01,9.96,9.99,736800.0,8.0885,8.0966,8.0562,8.0804,736800.0
2009-02-24 10:10:00,9.99,10.0,9.94,9.96,157600.0,8.0804,8.0885,8.04,8.0562,157600.0
2009-02-24 10:20:00,9.96,10.02,9.95,10.02,260000.0,8.0562,8.1047,8.0481,8.1047,260000.0
2009-02-24 10:30:00,10.01,10.07,10.01,10.05,318000.0,8.0966,8.1452,8.0966,8.129,318000.0
2009-02-24 10:40:00,10.05,10.12,10.04,10.11,159200.0,8.129,8.1856,8.1209,8.1775,159200.0
2009-02-24 10:50:00,10.11,10.12,10.05,10.06,160000.0,8.1775,8.1856,8.129,8.1371,160000.0
2009-02-24 11:00:00,10.06,10.09,10.06,10.06,143200.0,8.1371,8.1613,8.1371,8.1371,143200.0
2009-02-24 11:10:00,10.05,10.08,10.04,10.05,278000.0,8.129,8.1532,8.1209,8.129,278000.0
2009-02-24 11:20:00,10.05,10.07,10.04,10.05,233600.0,8.129,8.1452,8.1209,8.129,233600.0
2009-02-24 11:30:00,10.06,10.06,10.02,10.03,169200.0,8.1371,8.1371,8.1047,8.1128,169200.0
2009-02-24 11:40:00,10.04,10.04,9.98,9.98,185600.0,8.1209,8.1209,8.0724,8.0724,185600.0
2009-02-24 11:50:00,9.99,10.02,9.99,10.0,164800.0,8.0804,8.1047,8.0804,8.0885,164800.0
2009-02-24 12:00:00,10.0,10.03,9.99,9.99,214800.0,8.0885,8.1128,8.0804,8.0804,214800.0
2009-02-24 12:10:00,9.99,9.99,9.96,9.99,178000.0,8.0804,8.0804,8.0562,8.0804,178000.0
2009-02-24 12:20:00,9.99,10.0,9.98,10.0,229600.0,8.0804,8.0885,8.0724,8.0885,229600.0
2009-02-24 12:30:00,10.0,10.05,10.0,10.03,222800.0,8.0885,8.129,8.0885,8.1128,222800.0
2009-02-24 12:40:00,10.03,10.05,10.03,10.04,159600.0,8.1128,8.129,8.1128,8.1209,159600.0
2009-02-24 12:50:00,10.05,10.06,10.04,10.05,226400.0,8.129,8.1371,8.1209,8.129,226400.0
2009-02-24 13:00:00,10.05,10.07,10.04,10.06,128800.0,8.129,8.1452,8.1209,8.1371,128800.0
2009-02-24 13:10:00,10.06,10.06,10.01,10.02,145200.0,8.1371,8.1371,8.0966,8.1047,145200.0
2009-02-24 13:20:00,10.02,10.13,10.02,10.12,457600.0,8.1047,8.1937,8.1047,8.1856,457600.0
2009-02-24 13:30:00,10.13,10.15,10.12,10.14,217200.0,8.1937,8.2099,8.1856,8.2018,217200.0
2009-02-24 13:40:00,10.14,10.15,10.12,10.12,140800.0,8.2018,8.2099,8.1856,8.1856,140800.0
2009-02-24 13:50:00,10.13,10.16,10.13,10.15,193600.0,8.1937,8.218,8.1937,8.2099,193600.0
2009-02-24 14:00:00,10.15,10.16,10.14,10.15,235600.0,8.2099,8.218,8.2018,8.2099,235600.0
2009-02-24 14:10:00,10.14,10.2,10.12,10.2,238400.0,8.2018,8.2503,8.1856,8.2503,238400.0
2009-02-24 14:20:00,10.2,10.21,10.18,10.19,143200.0,8.2503,8.2584,8.2341,8.2422,143200.0
2009-02-24 14:30:00,10.19,10.2,10.17,10.18,175600.0,8.2422,8.2503,8.226,8.2341,175600.0
2009-02-24 14:40:00,10.19,10.2,10.15,10.18,139600.0,8.2422,8.2503,8.2099,8.2341,139600.0
2009-02-24 14:50:00,10.18,10.21,10.16,10.2,281600.0,8.2341,8.2584,8.218,8.2503,281600.0
2009-02-24 15:00:00,10.2,10.24,10.2,10.23,207200.0,8.2503,8.2827,8.2503,8.2746,207200.0
2009-02-24 15:10:00,10.23,10.27,10.22,10.27,320000.0,8.2746,8.3069,8.2665,8.3069,320000.0
2009-02-24 15:20:00,10.27,10.28,10.24,10.25,443200.0,8.3069,8.315,8.2827,8.2907,443200.0
2009-02-24 15:30:00,10.25,10.26,10.21,10.24,441600.0,8.2907,8.2988,8.2584,8.2827,441600.0
2009-02-24 15:40:00,10.25,10.27,10.22,10.26,393200.0,8.2907,8.3069,8.2665,8.2988,393200.0
2009-02-24 15:50:00,10.25,10.27,10.22,10.23,636000.0,8.2907,8.3069,8.2665,8.2746,636000.0
2009-02-25 09:30:00,10.17,10.21,10.16,10.19,283600.0,8.226,8.2584,8.218,8.2422,283600.0
2009-02-25 09:40:00,10.19,10.2,10.14,10.16,116000.0,8.2422,8.2503,8.2018,8.218,116000.0
2009-02-25 09:50:00,10.16,10.17,10.14,10.14,128000.0,8.218,8.226,8.2018,8.2018,128000.0
2009-02-25 10:00:00,10.14,10.14,10.04,10.06,411600.0,8.2018,8.2018,8.1209,8.1371,411600.0
2009-02-25 10:10:00,10.06,10.07,10.03,10.06,174000.0,8.1371,8.1452,8.1128,8.1371,174000.0
2009-02-25 10:20:00,10.06,10.09,10.05,10.09,132800.0,8.1371,8.1613,8.129,8.1613,132800.0
2009-02-25 10:30:00,10.09,10.1,10.06,10.06,140000.0,8.1613,8.1694,8.1371,8.1371,140000.0
2009-02-25 10:40:00,10.06,10.08,10.0,10.01,312400.0,8.1371,8.1532,8.0885,8.0966,312400.0
2009-02-25 10:50:00,10.01,10.04,10.01,10.03,167200.0,8.0966,8.1209,8.0966,8.1128,167200.0
2009-02-25 11:00:00,10.03,10.08,10.03,10.07,207600.0,8.1128,8.1532,8.1128,8.1452,207600.0
2009-02-25 11:10:00,10.06,10.07,10.05,10.06,104800.0,8.1371,8.1452,8.129,8.1371,104800.0
2009-02-25 11:20:00,10.06,10.11,10.06,10.1,136400.0,8.1371,8.1775,8.1371,8.1694,136400.0
2009-02-25 11:30:00,10.1,10.12,10.09,10.1,114000.0,8.1694,8.1856,8.1613,8.1694,114000.0
2009-02-25 11:40:00,10.1,10.16,10.1,10.14,164400.0,8.1694,8.218,8.1694,8.2018,164400.0
2009-02-25 11:50:00,10.14,10.15,10.08,10.09,207200.0,8.2018,8.2099,8.1532,8.1613,207200.0
2009-02-25 12:00:00,10.09,10.11,10.08,10.1,112400.0,8.1613,8.1775,8.1532,8.1694,112400.0
2009-02-25 12:10:00,10.1,10.1,10.07,10.07,177200.0,8.1694,8.1694,8.1452,8.1452,177200.0
2009-02-25 12:20:00,10.07,10.09,10.05,10.06,108800.0,8.1452,8.1613,8.129,8.1371,108800.0
2009-02-25 12:30:00,10.06,10.08,10.06,10.08,243200.0,8.1371,8.1532,8.1371,8.1532,243200.0
2009-02-25 12:40:00,10.08,10.08,10.03,10.05,188400.0,8.1532,8.1532,8.1128,8.129,188400.0
2009-02-25 12:50:00,10.05,10.08,10.04,10.07,195600.0,8.129,8.1532,8.1209,8.1452,195600.0
2009-02-25 13:00:00,10.07,10.12,10.06,10.11,432400.0,8.1452,8.1856,8.1371,8.1775,432400.0
2009-02-25 13:10:00,10.11,10.11,10.08,10.09,202800.0,8.1775,8.1775,8.1532,8.1613,202800.0
2009-02-25 13:20:00,10.1,10.1,10.06,10.08,154000.0,8.1694,8.1694,8.1371,8.1532,154000.0
2009-02-25 13:30:00,10.08,10.14,10.08,10.14,128400.0,8.1532,8.2018,8.1532,8.2018,128400.0
2009-02-25 13:40:00,10.14,10.2,10.14,10.2,197200.0,8.2018,8.2503,8.2018,8.2503,197200.0
2009-02-25 13:50:00,10.2,10.24,10.18,10.22,246000.0,8.2503,8.2827,8.2341,8.2665,246000.0
2009-02-25 14:00:00,10.22,10.24,10.12,10.13,622800.0,8.2665,8.2827,8.1856,8.1937,622800.0
2009-02-25 14:10:00,10.14,10.17,10.1,10.11,708000.0,8.2018,8.226,8.1694,8.1775,708000.0
2009-02-25 14:20:00,10.11,10.17,10.09,10.17,540800.0,8.1775,8.226,8.1613,8.226,540800.0
2009-02-25 14:30:00,10.17,10.18,10.13,10.15,383600.0,8.226,8.2341,8.1937,8.2099,383600.0
2009-02-25 14:40:00,10.15,10.21,10.15,10.18,334800.0,8.2099,8.2584,8.2099,8.2341,334800.0
2009-02-25 14:50:00,10.18,10.22,10.17,10.18,348400.0,8.2341,8.2665,8.226,8.2341,348400.0
2009-02-25 15:00:00,10.18,10.25,10.17,10.24,304000.0,8.2341,8.2907,8.226,8.2827,304000.0
2009-02-25 15:10:00,10.24,10.31,10.2,10.28,503600.0,8.2827,8.3393,8.2503,8.315,503600.0
2009-02-25 15:20:00,10.28,10.31,10.27,10.29,308800.0,8.315,8.3393,8.3069,8.3231,308800.0
2009-02-25 15:30:00,10.29,10.31,10.26,10.26,351200.0,8.3231,8.3393,8.2988,8.2988,351200.0
2009-02-25 15:40:00,10.26,10.27,10.2,10.2,496800.0,8.2988,8.3069,8.2503,8.2503,496800.0
2009-02-25 15:50:00,10.2,10.21,10.12,10.13,693200.0,8.2503,8.2584,8.1856,8.1937,693200.0
2009-02-26 09:30:00,10.25,10.25,10.18,10.18,158400.0,8.2907,8.2907,8.2341,8.2341,158400.0
2009-02-26 09:40:00,10.18,10.21,10.15,10.15,438800.0,8.2341,8.2584,8.2099,8.2099,438800.0
2009-02-26 09:50:00,10.15,10.2,10.15,10.2,140400.0,8.2099,8.2503,8.2099,8.2503,140400.0
2009-02-26 10:00:00,10.2,10.24,10.18,10.22,187600.0,8.2503,8.2827,8.2341,8.2665,187600.0
2009-02-26 10:10:00,10.22,10.22,10.17,10.2,107600.0,8.2665,8.2665,8.226,8.2503,107600.0
2009-02-26 10:20:00,10.2,10.25,10.2,10.24,124400.0,8.2503,8.2907,8.2503,8.2827,124400.0
2009-02-26 10:30:00,10.24,10.27,10.2,10.26,116800.0,8.2827,8.3069,8.2503,8.2988,116800.0
2009-02-26 10:40:00,10.26,10.28,10.26,10.27,107200.0,8.2988,8.315,8.2988,8.3069,107200.0
2009-02-26 10:50:00,10.27,10.27,10.24,10.26,97600.0,8.3069,8.3069,8.2827,8.2988,97600.0
2009-02-26 11:00:00,10.27,10.27,10.2,10.2,274400.0,8.3069,8.3069,8.2503,8.2503,274400.0
2009-02-26 11:10:00,10.2,10.22,10.19,10.22,94000.0,8.2503,8.2665,8.2422,8.2665,94000.0
2009-02-26 11:20:00,10.22,10.22,10.19,10.19,155600.0,8.2665,8.2665,8.2422,8.2422,155600.0
2009-02-26 11:30:00,10.19,10.2,10.18,10.19,64400.0,8.2422,8.2503,8.2341,8.2422,64400.0
2009-02-26 11:40:00,10.18,10.19,10.14,10.15,264000.0,8.2341,8.2422,8.2018,8.2099,264000.0
2009-02-26 11:50:00,10.15,10.18,10.15,10.18,211200.0,8.2099,8.2341,8.2099,8.2341,211200.0
2009-02-26 12:00:00,10.17,10.2,10.17,10.2,127600.0,8.226,8.2503,8.226,8.2503,127600.0
2009-02-26 12:10:00,10.2,10.2,10.16,10.16,128000.0,8.2503,8.2503,8.218,8.218,128000.0
2009-02-26 12:20:00,10.17,10.17,10.1,10.12,153200.0,8.226,8.226,8.1694,8.1856,153200.0
2009-02-26 12:30:00,10.12,10.15,10.11,10.14,168400.0,8.1856,8.2099,8.1775,8.2018,168400.0
2009-02-26 12:40:00,10.13,10.16,10.12,10.15,122000.0,8.1937,8.218,8.1856,8.2099,122000.0
2009-02-26 12:50:00,10.15,10.17,10.12,10.13,164800.0,8.2099,8.226,8.1856,8.1937,164800.0
2009-02-26 13:00:00,10.14,10.14,10.1,10.1,139200.0,8.2018,8.2018,8.1694,8.1694,139200.0
2009-02-26 13:10:00,10.1,10.1,10.06,10.08,177200.0,8.1694,8.1694,8.1371,8.1532,177200.0
2009-02-26 13:20:00,10.07,10.12,10.07,10.11,156400.0,8.1452,8.1856,8.1452,8.1775,156400.0
2009-02-26 13:30:00,10.11,10.13,10.1,10.1,200800.0,8.1775,8.1937,8.1694,8.1694,200800.0
2009-02-26 13:40:00,10.1,10.15,10.1,10.15,169200.0,8.1694,8.2099,8.1694,8.2099,169200.0
2009-02-26 13:50:00,10.14,10.16,10.12,10.14,176400.0,8.2018,8.218,8.1856,8.2018,176400.0
2009-02-26 14:00:00,10.14,10.14,10.09,10.1,356800.0,8.2018,8.2018,8.1613,8.1694,356800.0
2009-02-26 14:10:00,10.11,10.13,10.11,10.13,189200.0,8.1775,8.1937,8.1775,8.1937,189200.0
2009-02-26 14:20:00,10.13,10.15,10.13,10.13,160800.0,8.1937,8.2099,8.1937,8.1937,160800.0
2009-02-26 14:30:00,10.14,10.14,10.09,10.11,249200.0,8.2018,8.2018,8.1613,8.1775,249200.0
2009-02-26 14:40:00,10.1,10.11,10.07,10.08,172400.0,8.1694,8.1775,8.1452,8.1532,172400.0
2009-02-26 14:50:00,10.08,10.08,9.99,10.02,193600.0,8.1532,8.1532,8.0804,8.1047,193600.0
2009-02-26 15:00:00,10.02,10.02,9.98,10.01,289200.0,8.1047,8.1047,8.0724,8.0966,289200.0
2009-02-26 15:10:00,10.0,10.01,9.95,9.96,302000.0,8.0885,8.0966,8.0481,8.0562,302000.0
2009-02-26 15:20:00,9.96,9.99,9.94,9.97,268000.0,8.0562,8.0804,8.04,8.0643,268000.0
2009-02-26 15:30:00,9.97,10.01,9.95,10.0,296400.0,8.0643,8.0966,8.0481,8.0885,296400.0
2009-02-26 15:40:00,9.99,10.03,9.99,10.02,356800.0,8.0804,8.1128,8.0804,8.1047,356800.0
2009-02-26 15:50:00,10.03,10.03,9.94,9.94,435200.0,8.1128,8.1128,8.04,8.04,435200.0
2009-02-27 09:30:00,9.76,9.8,9.74,9.76,508800.0,7.8944,7.9268,7.8782,7.8944,508800.0
2009-02-27 09:40:00,9.76,9.82,9.74,9.8,199600.0,7.8944,7.9429,7.8782,7.9268,199600.0
2009-02-27 09:50:00,9.8,9.86,9.78,9.83,124000.0,7.9268,7.9753,7.9106,7.951,124000.0
2009-02-27 10:00:00,9.83,9.88,9.81,9.81,199600.0,7.951,7.9915,7.9349,7.9349,199600.0
2009-02-27 10:10:00,9.81,9.84,9.8,9.84,95600.0,7.9349,7.9591,7.9268,7.9591,95600.0
2009-02-27 10:20:00,9.86,9.92,9.86,9.87,232000.0,7.9753,8.0238,7.9753,7.9834,232000.0
2009-02-27 10:30:00,9.87,9.89,9.84,9.86,179200.0,7.9834,7.9996,7.9591,7.9753,179200.0
2009-02-27 10:40:00,9.86,9.91,9.84,9.89,228000.0,7.9753,8.0157,7.9591,7.9996,228000.0
2009-02-27 10:50:00,9.89,9.91,9.85,9.87,228000.0,7.9996,8.0157,7.9672,7.9834,228000.0
2009-02-27 11:00:00,9.87,9.87,9.83,9.85,100000.0,7.9834,7.9834,7.951,7.9672,100000.0
2009-02-27 11:10:00,9.85,9.86,9.81,9.81,111200.0,7.9672,7.9753,7.9349,7.9349,111200.0
2009-02-27 11:20:00,9.81,9.85,9.81,9.84,288000.0,7.9349,7.9672,7.9349,7.9591,288000.0
2009-02-27 11:30:00,9.84,9.86,9.82,9.84,181600.0,7.9591,7.9753,7.9429,7.9591,181600.0
2009-02-27 11:40:00,9.85,9.92,9.84,9.9,217600.0,7.9672,8.0238,7.9591,8.0076,217600.0
2009-02-27 11:50:00,9.9,9.91,9.87,9.9,143600.0,8.0076,8.0157,7.9834,8.0076,143600.0
2009-02-27 12:00:00,9.9,9.94,9.9,9.91,113600.0,8.0076,8.04,8.0076,8.0157,113600.0
2009-02-27 12:10:00,9.91,9.93,9.89,9.9,146000.0,8.0157,8.0319,7.9996,8.0076,146000.0
2009-02-27 12:20:00,9.89,9.92,9.89,9.9,90000.0,7.9996,8.0238,7.9996,8.0076,90000.0
2009-02-27 12:30:00,9.9,9.92,9.87,9.88,118800.0,8.0076,8.0238,7.9834,7.9915,118800.0
2009-02-27 12:40:00,9.87,9.88,9.86,9.88,79200.0,7.9834,7.9915,7.9753,7.9915,79200.0
2009-02-27 12:50:00,9.88,9.9,9.87,9.9,61600.0,7.9915,8.0076,7.9834,8.0076,61600.0
2009-02-27 13:00:00,9.91,9.94,9.91,9.93,178800.0,8.0157,8.04,8.0157,8.0319,178800.0
2009-02-27 13:10:00,9.93,9.93,9.87,9.9,128400.0,8.0319,8.0319,7.9834,8.0076,128400.0
2009-02-27 13:20:00,9.9,9.92,9.88,9.9,62000.0,8.0076,8.0238,7.9915,8.0076,62000.0
2009-02-27 13:30:00,9.9,9.94,9.83,9.85,270000.0,8.0076,8.04,7.951,7.9672,270000.0
2009-02-27 13:40:00,9.85,9.9,9.85,9.9,284000.0,7.9672,8.0076,7.9672,8.0076,284000.0
2009-02-27 13:50:00,9.9,9.94,9.88,9.93,282400.0,8.0076,8.04,7.9915,8.0319,282400.0
2009-02-27 14:00:00,9.92,9.96,9.91,9.93,205600.0,8.0238,8.0562,8.0157,8.0319,205600.0
2009-02-27 14:10:00,9.93,9.95,9.9,9.93,290000.0,8.0319,8.0481,8.0076,8.0319,290000.0
2009-02-27 14:20:00,9.93,9.94,9.87,9.87,191200.0,8.0319,8.04,7.9834,7.9834,191200.0
2009-02-27 14:30:00,9.88,9.88,9.85,9.85,214000.0,7.9915,7.9915,7.9672,7.9672,214000.0
2009-02-27 14:40:00,9.86,9.92,9.85,9.91,232000.0,7.9753,8.0238,7.9672,8.0157,232000.0
2009-02-27 14:50:00,9.91,9.93,9.89,9.91,162400.0,8.0157,8.0319,7.9996,8.0157,162400.0
2009-02-27 15:00:00,9.91,9.91,9.85,9.85,258400.0,8.0157,8.0157,7.9672,7.9672,258400.0
2009-02-27 15:10:00,9.86,9.86,9.78,9.79,225200.0,7.9753,7.9753,7.9106,7.9187,225200.0
2009-02-27 15:20:00,9.79,9.84,9.78,9.8,359600.0,7.9187,7.9591,7.9106,7.9268,359600.0
2009-02-27 15:30:00,9.79,9.85,9.78,9.8,318000.0,7.9187,7.9672,7.9106,7.9268,318000.0
2009-02-27 15:40:00,9.8,9.88,9.79,9.86,496000.0,7.9268,7.9915,7.9187,7.9753,496000.0
2009-02-27 15:50:00,9.86,9.86,9.75,9.77,777600.0,7.9753,7.9753,7.8863,7.9025,777600.0
2009-03-02 09:30:00,9.56,9.61,9.55,9.6,1182800.0,7.7326,7.7731,7.7246,7.765,1182800.0
2009-03-02 09:40:00,9.61,9.63,9.6,9.63,830000.0,7.7731,7.7893,7.765,7.7893,830000.0
2009-03-02 09:50:00,9.63,9.67,9.62,9.62,1964000.0,7.7893,7.8216,7.7812,7.7812,1964000.0
2009-03-02 10:00:00,9.62,9.66,9.59,9.6,1348000.0,7.7812,7.8135,7.7569,7.765,1348000.0
2009-03-02 10:10:00,9.6,9.61,9.55,9.56,179200.0,7.765,7.7731,7.7246,7.7326,179200.0
2009-03-02 10:20:00,9.56,9.6,9.55,9.57,350800.0,7.7326,7.765,7.7246,7.7407,350800.0
2009-03-02 10:30:00,9.56,9.58,9.55,9.55,116400.0,7.7326,7.7488,7.7246,7.7246,116400.0
2009-03-02 10:40:00,9.55,9.55,9.52,9.53,117600.0,7.7246,7.7246,7.7003,7.7084,117600.0
2009-03-02 10:50:00,9.53,9.53,9.51,9.52,153200.0,7.7084,7.7084,7.6922,7.7003,153200.0
2009-03-02 11:00:00,9.52,9.54,9.49,9.5,278400.0,7.7003,7.7165,7.676,7.6841,278400.0
2009-03-02 11:10:00,9.5,9.52,9.49,9.51,316400.0,7.6841,7.7003,7.676,7.6922,316400.0
2009-03-02 11:20:00,9.52,9.54,9.47,9.47,254400.0,7.7003,7.7165,7.6598,7.6598,254400.0
2009-03-02 11:30:00,9.47,9.48,9.45,9.47,234800.0,7.6598,7.6679,7.6437,7.6598,234800.0
2009-03-02 11:40:00,9.46,9.47,9.45,9.45,288800.0,7.6518,7.6598,7.6437,7.6437,288800.0
2009-03-02 11:50:00,9.46,9.46,9.41,9.44,238000.0,7.6518,7.6518,7.6113,7.6356,238000.0
2009-03-02 12:00:00,9.45,9.47,9.43,9.46,188800.0,7.6437,7.6598,7.6275,7.6518,188800.0
2009-03-02 12:10:00,9.45,9.46,9.42,9.42,243200.0,7.6437,7.6518,7.6194,7.6194,243200.0
2009-03-02 12:20:00,9.43,9.47,9.42,9.46,239600.0,7.6275,7.6598,7.6194,7.6518,239600.0
2009-03-02 12:30:00,9.46,9.48,9.45,9.46,234400.0,7.6518,7.6679,7.6437,7.6518,234400.0
2009-03-02 12:40:00,9.46,9.46,9.42,9.43,182800.0,7.6518,7.6518,7.6194,7.6275,182800.0
2009-03-02 12:50:00,9.43,9.45,9.4,9.41,252800.0,7.6275,7.6437,7.6032,7.6113,252800.0
2009-03-02 13:00:00,9.4,9.44,9.4,9.44,230000.0,7.6032,7.6356,7.6032,7.6356,230000.0
2009-03-02 13:10:00,9.44,9.44,9.39,9.4,223200.0,7.6356,7.6356,7.5951,7.6032,223200.0
2009-03-02 13:20:00,9.4,9.41,9.38,9.4,197600.0,7.6032,7.6113,7.587,7.6032,197600.0
2009-03-02 13:30:00,9.4,9.4,9.37,9.38,280800.0,7.6032,7.6032,7.579,7.587,280800.0
2009-03-02 13:40:00,9.38,9.41,9.38,9.41,149200.0,7.587,7.6113,7.587,7.6113,149200.0
2009-03-02 13:50:00,9.42,9.46,9.41,9.46,167600.0,7.6194,7.6518,7.6113,7.6518,167600.0
2009-03-02 14:00:00,9.46,9.46,9.43,9.43,262400.0,7.6518,7.6518,7.6275,7.6275,262400.0
2009-03-02 14:10:00,9.43,9.47,9.43,9.44,168800.0,7.6275,7.6598,7.6275,7.6356,168800.0
2009-03-02 14:20:00,9.44,9.44,9.4,9.41,199600.0,7.6356,7.6356,7.6032,7.6113,199600.0
2009-03-02 14:30:00,9.4,9.49,9.39,9.46,241200.0,7.6032,7.676,7.5951,7.6518,241200.0
2009-03-02 14:40:00,9.45,9.49,9.43,9.43,326000.0,7.6437,7.676,7.6275,7.6275,326000.0
2009-03-02 14:50:00,9.43,9.45,9.4,9.4,227600.0,7.6275,7.6437,7.6032,7.6032,227600.0
2009-03-02 15:00:00,9.41,9.41,9.36,9.37,431600.0,7.6113,7.6113,7.5709,7.579,431600.0
2009-03-02 15:10:00,9.37,9.4,9.34,9.34,786800.0,7.579,7.6032,7.5547,7.5547,786800.0
2009-03-02 15:20:00,9.35,9.39,9.34,9.38,1635200.0,7.5628,7.5951,7.5547,7.587,1635200.0
2009-03-02 15:30:00,9.39,9.42,9.35,9.36,597200.0,7.5951,7.6194,7.5628,7.5709,597200.0
2009-03-02 15:40:00,9.36,9.37,9.32,9.33,544400.0,7.5709,7.579,7.5385,7.5466,544400.0
2009-03-02 15:50:00,9.33,9.36,9.31,9.34,895200.0,7.5466,7.5709,7.5304,7.5547,895200.0
2009-03-03 09:30:00,9.45,9.48,9.43,9.47,317600.0,7.6437,7.6679,7.6275,7.6598,317600.0
2009-03-03 09:40:00,9.47,9.47,9.41,9.43,177200.0,7.6598,7.6598,7.6113,7.6275,177200.0
2009-03-03 09:50:00,9.43,9.46,9.43,9.44,117200.0,7.6275,7.6518,7.6275,7.6356,117200.0
2009-03-03 10:00:00,9.44,9.46,9.4,9.44,294000.0,7.6356,7.6518,7.6032,7.6356,294000.0
2009-03-03 10:10:00,9.44,9.44,9.38,9.4,218400.0,7.6356,7.6356,7.587,7.6032,218400.0
2009-03-03 10:20:00,9.4,9.44,9.4,9.43,268400.0,7.6032,7.6356,7.6032,7.6275,268400.0
2009-03-03 10:30:00,9.42,9.44,9.4,9.44,173200.0,7.6194,7.6356,7.6032,7.6356,173200.0
2009-03-03 10:40:00,9.44,9.46,9.43,9.43,325200.0,7.6356,7.6518,7.6275,7.6275,325200.0
2009-03-03 10:50:00,9.43,9.44,9.37,9.38,302000.0,7.6275,7.6356,7.579,7.587,302000.0
2009-03-03 11:00:00,9.39,9.4,9.34,9.36,1294000.0,7.5951,7.6032,7.5547,7.5709,1294000.0
2009-03-03 11:10:00,9.36,9.36,9.28,9.29,517200.0,7.5709,7.5709,7.5062,7.5142,517200.0
2009-03-03 11:20:00,9.3,9.34,9.29,9.33,353200.0,7.5223,7.5547,7.5142,7.5466,353200.0
2009-03-03 11:30:00,9.33,9.34,9.29,9.29,282400.0,7.5466,7.5547,7.5142,7.5142,282400.0
2009-03-03 11:40:00,9.29,9.32,9.28,9.3,255600.0,7.5142,7.5385,7.5062,7.5223,255600.0
2009-03-03 11:50:00,9.3,9.31,9.27,9.29,206800.0,7.5223,7.5304,7.4981,7.5142,206800.0
2009-03-03 12:00:00,9.29,9.34,9.29,9.33,284000.0,7.5142,7.5547,7.5142,7.5466,284000.0
2009-03-03 12:10:00,9.33,9.37,9.32,9.37,272000.0,7.5466,7.579,7.5385,7.579,272000.0
2009-03-03 12:20:00,9.37,9.41,9.36,9.4,358400.0,7.579,7.6113,7.5709,7.6032,358400.0
2009-03-03 12:30:00,9.4,9.4,9.36,9.36,210800.0,7.6032,7.6032,7.5709,7.5709,210800.0
2009-03-03 12:40:00,9.37,9.4,9.36,9.38,266000.0,7.579,7.6032,7.5709,7.587,266000.0
2009-03-03 12:50:00,9.38,9.38,9.34,9.34,226400.0,7.587,7.587,7.5547,7.5547,226400.0
2009-03-03 13:00:00,9.34,9.35,9.31,9.34,169600.0,7.5547,7.5628,7.5304,7.5547,169600.0
2009-03-03 13:10:00,9.34,9.38,9.33,9.38,191600.0,7.5547,7.587,7.5466,7.587,191600.0
2009-03-03 13:20:00,9.38,9.39,9.34,9.34,161200.0,7.587,7.5951,7.5547,7.5547,161200.0
2009-03-03 13:30:00,9.34,9.35,9.3,9.31,382800.0,7.5547,7.5628,7.5223,7.5304,382800.0
2009-03-03 13:40:00,9.31,9.34,9.31,9.31,434800.0,7.5304,7.5547,7.5304,7.5304,434800.0
2009-03-03 13:50:00,9.31,9.4,9.31,9.38,309600.0,7.5304,7.6032,7.5304,7.587,309600.0
2009-03-03 14:00:00,9.38,9.42,9.38,9.4,273600.0,7.587,7.6194,7.587,7.6032,273600.0
2009-03-03 14:10:00,9.4,9.44,9.39,9.4,180000.0,7.6032,7.6356,7.5951,7.6032,180000.0
2009-03-03 14:20:00,9.4,9.46,9.4,9.44,192400.0,7.6032,7.6518,7.6032,7.6356,192400.0
2009-03-03 14:30:00,9.44,9.5,9.43,9.49,235200.0,7.6356,7.6841,7.6275,7.676,235200.0
2009-03-03 14:40:00,9.5,9.51,9.44,9.47,315600.0,7.6841,7.6922,7.6356,7.6598,315600.0
2009-03-03 14:50:00,9.47,9.5,9.43,9.48,218000.0,7.6598,7.6841,7.6275,7.6679,218000.0
2009-03-03 15:00:00,9.48,9.48,9.42,9.43,242000.0,7.6679,7.6679,7.6194,7.6275,242000.0
2009-03-03 15:10:00,9.43,9.45,9.39,9.42,316400.0,7.6275,7.6437,7.5951,7.6194,316400.0
2009-03-03 15:20:00,9.41,9.43,9.35,9.36,396400.0,7.6113,7.6275,7.5628,7.5709,396400.0
2009-03-03 15:30:00,9.36,9.38,9.32,9.32,361600.0,7.5709,7.587,7.5385,7.5385,361600.0
2009-03-03 15:40:00,9.31,9.34,9.31,9.33,324000.0,7.5304,7.5547,7.5304,7.5466,324000.0
2009-03-03 15:50:00,9.33,9.39,9.32,9.32,716400.0,7.5466,7.5951,7.5385,7.5385,716400.0
2009-03-04 09:30:00,9.46,9.54,9.43,9.52,206400.0,7.6518,7.7165,7.6275,7.7003,206400.0
2009-03-04 09:40:00,9.52,9.53,9.49,9.51,128000.0,7.7003,7.7084,7.676,7.6922,128000.0
2009-03-04 09:50:00,9.51,9.51,9.46,9.47,430800.0,7.6922,7.6922,7.6518,7.6598,430800.0
2009-03-04 10:00:00,9.47,9.53,9.47,9.49,129600.0,7.6598,7.7084,7.6598,7.676,129600.0
2009-03-04 10:10:00,9.49,9.49,9.45,9.46,273200.0,7.676,7.676,7.6437,7.6518,273200.0
2009-03-04 10:20:00,9.46,9.49,9.43,9.49,108400.0,7.6518,7.676,7.6275,7.676,108400.0
2009-03-04 10:30:00,9.49,9.5,9.47,9.48,163200.0,7.676,7.6841,7.6598,7.6679,163200.0
2009-03-04 10:40:00,9.49,9.54,9.49,9.53,142800.0,7.676,7.7165,7.676,7.7084,142800.0
2009-03-04 10:50:00,9.53,9.55,9.52,9.53,173600.0,7.7084,7.7246,7.7003,7.7084,173600.0
2009-03-04 11:00:00,9.53,9.6,9.53,9.58,238800.0,7.7084,7.765,7.7084,7.7488,238800.0
2009-03-04 11:10:00,9.58,9.6,9.56,9.57,277600.0,7.7488,7.765,7.7326,7.7407,277600.0
2009-03-04 11:20:00,9.57,9.61,9.55,9.61,283600.0,7.7407,7.7731,7.7246,7.7731,283600.0
2009-03-04 11:30:00,9.61,9.62,9.6,9.6,142400.0,7.7731,7.7812,7.765,7.765,142400.0
2009-03-04 11:40:00,9.6,9.6,9.56,9.59,327600.0,7.765,7.765,7.7326,7.7569,327600.0
2009-03-04 11:50:00,9.59,9.63,9.59,9.61,164000.0,7.7569,7.7893,7.7569,7.7731,164000.0
2009-03-04 12:00:00,9.61,9.62,9.55,9.56,172400.0,7.7731,7.7812,7.7246,7.7326,172400.0
2009-03-04 12:10:00,9.56,9.57,9.54,9.54,96000.0,7.7326,7.7407,7.7165,7.7165,96000.0
2009-03-04 12:20:00,9.54,9.58,9.54,9.57,142000.0,7.7165,7.7488,7.7165,7.7407,142000.0
2009-03-04 12:30:00,9.57,9.6,9.56,9.59,138000.0,7.7407,7.765,7.7326,7.7569,138000.0
2009-03-04 12:40:00,9.59,9.6,9.53,9.54,112800.0,7.7569,7.765,7.7084,7.7165,112800.0
2009-03-04 12:50:00,9.54,9.56,9.53,9.55,101200.0,7.7165,7.7326,7.7084,7.7246,101200.0
2009-03-04 13:00:00,9.55,9.56,9.51,9.54,104800.0,7.7246,7.7326,7.6922,7.7165,104800.0
2009-03-04 13:10:00,9.54,9.56,9.53,9.56,167200.0,7.7165,7.7326,7.7084,7.7326,167200.0
2009-03-04 13:20:00,9.56,9.59,9.55,9.57,90400.0,7.7326,7.7569,7.7246,7.7407,90400.0
2009-03-04 13:30:00,9.56,9.6,9.55,9.55,172400.0,7.7326,7.765,7.7246,7.7246,172400.0
2009-03-04 13:40:00,9.55,9.59,9.55,9.59,139600.0,7.7246,7.7569,7.7246,7.7569,139600.0
2009-03-04 13:50:00,9.59,9.59,9.55,9.55,211200.0,7.7569,7.7569,7.7246,7.7246,211200.0
2009-03-04 14:00:00,9.55,9.61,9.54,9.61,196800.0,7.7246,7.7731,7.7165,7.7731,196800.0
2009-03-04 14:10:00,9.61,9.63,9.59,9.63,154400.0,7.7731,7.7893,7.7569,7.7893,154400.0
2009-03-04 14:20:00,9.62,9.63,9.59,9.6,171600.0,7.7812,7.7893,7.7569,7.765,171600.0
2009-03-04 14:30:00,9.6,9.65,9.58,9.63,219600.0,7.765,7.8054,7.7488,7.7893,219600.0
2009-03-04 14:40:00,9.63,9.68,9.62,9.67,255200.0,7.7893,7.8297,7.7812,7.8216,255200.0
2009-03-04 14:50:00,9.67,9.7,9.67,9.69,328000.0,7.8216,7.8459,7.8216,7.8378,328000.0
2009-03-04 15:00:00,9.69,9.7,9.67,9.68,189600.0,7.8378,7.8459,7.8216,7.8297,189600.0
2009-03-04 15:10:00,9.68,9.72,9.68,9.72,178400.0,7.8297,7.8621,7.8297,7.8621,178400.0
2009-03-04 15:20:00,9.72,9.72,9.69,9.72,348800.0,7.8621,7.8621,7.8378,7.8621,348800.0
2009-03-04 15:30:00,9.72,9.73,9.67,9.68,344400.0,7.8621,7.8701,7.8216,7.8297,344400.0
2009-03-04 15:40:00,9.68,9.69,9.64,9.64,310800.0,7.8297,7.8378,7.7973,7.7973,310800.0
2009-03-04 15:50:00,9.64,9.65,9.56,9.57,740800.0,7.7973,7.8054,7.7326,7.7407,740800.0
2009-03-05 09:30:00,9.37,9.45,9.37,9.44,172000.0,7.579,7.6437,7.579,7.6356,172000.0
2009-03-05 09:40:00,9.44,9.47,9.43,9.43,52000.0,7.6356,7.6598,7.6275,7.6275,52000.0
2009-03-05 09:50:00,9.44,9.46,9.43,9.44,99600.0,7.6356,7.6518,7.6275,7.6356,99600.0
2009-03-05 10:00:00,9.44,9.49,9.43,9.45,224800.0,7.6356,7.676,7.6275,7.6437,224800.0
2009-03-05 10:10:00,9.45,9.45,9.4,9.4,98800.0,7.6437,7.6437,7.6032,7.6032,98800.0
2009-03-05 10:20:00,9.4,9.4,9.37,9.39,132000.0,7.6032,7.6032,7.579,7.5951,132000.0
2009-03-05 10:30:00,9.39,9.42,9.38,9.4,154000.0,7.5951,7.6194,7.587,7.6032,154000.0
2009-03-05 10:40:00,9.4,9.43,9.37,9.38,201600.0,7.6032,7.6275,7.579,7.587,201600.0
2009-03-05 10:50:00,9.38,9.39,9.35,9.35,134400.0,7.587,7.5951,7.5628,7.5628,134400.0
2009-03-05 11:00:00,9.35,9.37,9.34,9.36,191600.0,7.5628,7.579,7.5547,7.5709,191600.0
2009-03-05 11:10:00,9.36,9.36,9.29,9.29,170400.0,7.5709,7.5709,7.5142,7.5142,170400.0
2009-03-05 11:20:00,9.29,9.31,9.27,9.28,201200.0,7.5142,7.5304,7.4981,7.5062,201200.0
2009-03-05 11:30:00,9.28,9.31,9.27,9.31,216400.0,7.5062,7.5304,7.4981,7.5304,216400.0
2009-03-05 11:40:00,9.31,9.32,9.29,9.31,170000.0,7.5304,7.5385,7.5142,7.5304,170000.0
2009-03-05 11:50:00,9.31,9.31,9.26,9.29,118400.0,7.5304,7.5304,7.49,7.5142,118400.0
2009-03-05 12:00:00,9.28,9.3,9.26,9.26,244000.0,7.5062,7.5223,7.49,7.49,244000.0
2009-03-05 12:10:00,9.26,9.28,9.24,9.28,201600.0,7.49,7.5062,7.4738,7.5062,201600.0
2009-03-05 12:20:00,9.28,9.31,9.27,9.31,163600.0,7.5062,7.5304,7.4981,7.5304,163600.0
2009-03-05 12:30:00,9.31,9.32,9.3,9.31,162000.0,7.5304,7.5385,7.5223,7.5304,162000.0
2009-03-05 12:40:00,9.31,9.32,9.27,9.28,154800.0,7.5304,7.5385,7.4981,7.5062,154800.0
2009-03-05 12:50:00,9.28,9.29,9.26,9.27,102800.0,7.5062,7.5142,7.49,7.4981,102800.0
2009-03-05 13:00:00,9.27,9.31,9.26,9.31,850800.0,7.4981,7.5304,7.49,7.5304,850800.0
2009-03-05 13:10:00,9.31,9.35,9.31,9.34,445200.0,7.5304,7.5628,7.5304,7.5547,445200.0
2009-03-05 13:20:00,9.35,9.35,9.29,9.32,215200.0,7.5628,7.5628,7.5142,7.5385,215200.0
2009-03-05 13:30:00,9.31,9.31,9.28,9.29,190400.0,7.5304,7.5304,7.5062,7.5142,190400.0
2009-03-05 13:40:00,9.29,9.31,9.26,9.26,308000.0,7.5142,7.5304,7.49,7.49,308000.0
2009-03-05 13:50:00,9.26,9.3,9.25,9.28,313200.0,7.49,7.5223,7.4819,7.5062,313200.0
2009-03-05 14:00:00,9.28,9.29,9.25,9.26,271200.0,7.5062,7.5142,7.4819,7.49,271200.0
2009-03-05 14:10:00,9.26,9.28,9.24,9.27,458000.0,7.49,7.5062,7.4738,7.4981,458000.0
2009-03-05 14:20:00,9.27,9.27,9.21,9.22,298400.0,7.4981,7.4981,7.4495,7.4576,298400.0
2009-03-05 14:30:00,9.23,9.27,9.21,9.26,578000.0,7.4657,7.4981,7.4495,7.49,578000.0
2009-03-05 14:40:00,9.25,9.26,9.22,9.24,390400.0,7.4819,7.49,7.4576,7.4738,390400.0
2009-03-05 14:50:00,9.24,9.25,9.21,9.22,302400.0,7.4738,7.4819,7.4495,7.4576,302400.0
2009-03-05 15:00:00,9.22,9.28,9.22,9.26,340000.0,7.4576,7.5062,7.4576,7.49,340000.0
2009-03-05 15:10:00,9.26,9.31,9.26,9.26,569200.0,7.49,7.5304,7.49,7.49,569200.0
2009-03-05 15:20:00,9.27,9.29,9.23,9.24,641200.0,7.4981,7.5142,7.4657,7.4738,641200.0
2009-03-05 15:30:00,9.24,9.25,9.16,9.17,648000.0,7.4738,7.4819,7.4091,7.4172,648000.0
2009-03-05 15:40:00,9.18,9.24,9.15,9.23,775600.0,7.4253,7.4738,7.401,7.4657,775600.0
2009-03-05 15:50:00,9.23,9.23,9.2,9.22,839600.0,7.4657,7.4657,7.4415,7.4576,839600.0
2009-03-06 09:30:00,9.31,9.31,9.26,9.29,816800.0,7.5304,7.5304,7.49,7.5142,816800.0
2009-03-06 09:40:00,9.29,9.43,9.29,9.38,1346800.0,7.5142,7.6275,7.5142,7.587,1346800.0
2009-03-06 09:50:00,9.38,9.39,9.31,9.31,799200.0,7.587,7.5951,7.5304,7.5304,799200.0
2009-03-06 10:00:00,9.31,9.33,9.26,9.29,930000.0,7.5304,7.5466,7.49,7.5142,930000.0
2009-03-06 10:10:00,9.28,9.3,9.21,9.23,867600.0,7.5062,7.5223,7.4495,7.4657,867600.0
2009-03-06 10:20:00,9.23,9.25,9.21,9.25,436400.0,7.4657,7.4819,7.4495,7.4819,436400.0
2009-03-06 10:30:00,9.24,9.26,9.18,9.19,514400.0,7.4738,7.49,7.4253,7.4334,514400.0
2009-03-06 10:40:00,9.2,9.22,9.16,9.17,463600.0,7.4415,7.4576,7.4091,7.4172,463600.0
2009-03-06 10:50:00,9.17,9.17,9.11,9.13,511600.0,7.4172,7.4172,7.3687,7.3848,511600.0
2009-03-06 11:00:00,9.13,9.15,9.11,9.14,527200.0,7.3848,7.401,7.3687,7.3929,527200.0
2009-03-06 11:10:00,9.14,9.17,9.13,9.16,615200.0,7.3929,7.4172,7.3848,7.4091,615200.0
2009-03-06 11:20:00,9.16,9.16,9.12,9.15,499200.0,7.4091,7.4091,7.3767,7.401,499200.0
2009-03-06 11:30:00,9.15,9.19,9.14,9.15,284000.0,7.401,7.4334,7.3929,7.401,284000.0
2009-03-06 11:40:00,9.15,9.16,9.12,9.14,256000.0,7.401,7.4091,7.3767,7.3929,256000.0
2009-03-06 11:50:00,9.14,9.18,9.14,9.17,235200.0,7.3929,7.4253,7.3929,7.4172,235200.0
2009-03-06 12:00:00,9.16,9.21,9.16,9.21,204000.0,7.4091,7.4495,7.4091,7.4495,204000.0
2009-03-06 12:10:00,9.21,9.22,9.19,9.2,196400.0,7.4495,7.4576,7.4334,7.4415,196400.0
2009-03-06 12:20:00,9.19,9.21,9.16,9.17,176000.0,7.4334,7.4495,7.4091,7.4172,176000.0
2009-03-06 12:30:00,9.16,9.18,9.14,9.15,210000.0,7.4091,7.4253,7.3929,7.401,210000.0
2009-03-06 12:40:00,9.15,9.15,9.09,9.1,299600.0,7.401,7.401,7.3525,7.3606,299600.0
2009-03-06 12:50:00,9.1,9.15,9.1,9.14,207600.0,7.3606,7.401,7.3606,7.3929,207600.0
2009-03-06 13:00:00,9.14,9.14,9.12,9.13,137200.0,7.3929,7.3929,7.3767,7.3848,137200.0
2009-03-06 13:10:00,9.13,9.14,9.09,9.1,246800.0,7.3848,7.3929,7.3525,7.3606,246800.0
2009-03-06 13:20:00,9.1,9.11,9.08,9.1,350400.0,7.3606,7.3687,7.3444,7.3606,350400.0
2009-03-06 13:30:00,9.1,9.11,9.06,9.08,218800.0,7.3606,7.3687,7.3282,7.3444,218800.0
2009-03-06 13:40:00,9.08,9.09,9.05,9.08,408000.0,7.3444,7.3525,7.3201,7.3444,408000.0
2009-03-06 13:50:00,9.09,9.1,9.07,9.1,331600.0,7.3525,7.3606,7.3363,7.3606,331600.0
2009-03-06 14:00:00,9.1,9.14,9.09,9.13,390000.0,7.3606,7.3929,7.3525,7.3848,390000.0
2009-03-06 14:10:00,9.13,9.13,9.06,9.08,334400.0,7.3848,7.3848,7.3282,7.3444,334400.0
2009-03-06 14:20:00,9.08,9.11,9.06,9.11,324400.0,7.3444,7.3687,7.3282,7.3687,324400.0
2009-03-06 14:30:00,9.12,9.12,9.07,9.1,441600.0,7.3767,7.3767,7.3363,7.3606,441600.0
2009-03-06 14:40:00,9.09,9.09,9.04,9.05,536400.0,7.3525,7.3525,7.312,7.3201,536400.0
2009-03-06 14:50:00,9.05,9.06,9.02,9.03,264400.0,7.3201,7.3282,7.2959,7.3039,264400.0
2009-03-06 15:00:00,9.03,9.05,9.01,9.02,469600.0,7.3039,7.3201,7.2878,7.2959,469600.0
2009-03-06 15:10:00,9.03,9.07,9.02,9.06,456800.0,7.3039,7.3363,7.2959,7.3282,456800.0
2009-03-06 15:20:00,9.06,9.06,9.01,9.02,315200.0,7.3282,7.3282,7.2878,7.2959,315200.0
2009-03-06 15:30:00,9.02,9.1,9.02,9.07,520000.0,7.2959,7.3606,7.2959,7.3363,520000.0
2009-03-06 15:40:00,9.08,9.2,9.08,9.15,1234000.0,7.3444,7.4415,7.3444,7.401,1234000.0
2009-03-06 15:50:00,9.14,9.26,9.14,9.26,2079200.0,7.3929,7.49,7.3929,7.49,2079200.0
2009-03-09 09:30:00,9.11,9.21,9.11,9.21,286800.0,7.3687,7.4495,7.3687,7.4495,286800.0
2009-03-09 09:40:00,9.21,9.28,9.21,9.28,388800.0,7.4495,7.5062,7.4495,7.5062,388800.0
2009-03-09 09:50:00,9.28,9.31,9.24,9.24,435200.0,7.5062,7.5304,7.4738,7.4738,435200.0
2009-03-09 10:00:00,9.24,9.33,9.23,9.31,131600.0,7.4738,7.5466,7.4657,7.5304,131600.0
2009-03-09 10:10:00,9.31,9.36,9.31,9.34,152000.0,7.5304,7.5709,7.5304,7.5547,152000.0
2009-03-09 10:20:00,9.34,9.34,9.3,9.3,111200.0,7.5547,7.5547,7.5223,7.5223,111200.0
2009-03-09 10:30:00,9.29,9.31,9.24,9.26,262400.0,7.5142,7.5304,7.4738,7.49,262400.0
2009-03-09 10:40:00,9.26,9.3,9.24,9.26,188000.0,7.49,7.5223,7.4738,7.49,188000.0
2009-03-09 10:50:00,9.24,9.28,9.21,9.22,148400.0,7.4738,7.5062,7.4495,7.4576,148400.0
2009-03-09 11:00:00,9.22,9.26,9.19,9.2,168800.0,7.4576,7.49,7.4334,7.4415,168800.0
2009-03-09 11:10:00,9.2,9.23,9.2,9.21,62800.0,7.4415,7.4657,7.4415,7.4495,62800.0
2009-03-09 11:20:00,9.21,9.24,9.19,9.23,166400.0,7.4495,7.4738,7.4334,7.4657,166400.0
2009-03-09 11:30:00,9.23,9.26,9.22,9.24,264800.0,7.4657,7.49,7.4576,7.4738,264800.0
2009-03-09 11:40:00,9.25,9.26,9.22,9.24,306400.0,7.4819,7.49,7.4576,7.4738,306400.0
2009-03-09 11:50:00,9.24,9.25,9.19,9.22,208400.0,7.4738,7.4819,7.4334,7.4576,208400.0
2009-03-09 12:00:00,9.22,9.23,9.21,9.22,188400.0,7.4576,7.4657,7.4495,7.4576,188400.0
2009-03-09 12:10:00,9.22,9.26,9.22,9.26,297600.0,7.4576,7.49,7.4576,7.49,297600.0
2009-03-09 12:20:00,9.26,9.27,9.23,9.24,218400.0,7.49,7.4981,7.4657,7.4738,218400.0
2009-03-09 12:30:00,9.24,9.24,9.19,9.19,225600.0,7.4738,7.4738,7.4334,7.4334,225600.0
2009-03-09 12:40:00,9.19,9.2,9.18,9.2,173600.0,7.4334,7.4415,7.4253,7.4415,173600.0
2009-03-09 12:50:00,9.2,9.2,9.19,9.2,76800.0,7.4415,7.4415,7.4334,7.4415,76800.0
2009-03-09 13:00:00,9.19,9.19,9.12,9.13,138400.0,7.4334,7.4334,7.3767,7.3848,138400.0
2009-03-09 13:10:00,9.12,9.14,9.12,9.13,163200.0,7.3767,7.3929,7.3767,7.3848,163200.0
2009-03-09 13:20:00,9.14,9.14,9.11,9.13,301600.0,7.3929,7.3929,7.3687,7.3848,301600.0
2009-03-09 13:30:00,9.13,9.16,9.12,9.13,118400.0,7.3848,7.4091,7.3767,7.3848,118400.0
2009-03-09 13:40:00,9.13,9.16,9.12,9.16,154000.0,7.3848,7.4091,7.3767,7.4091,154000.0
2009-03-09 13:50:00,9.16,9.17,9.14,9.14,97200.0,7.4091,7.4172,7.3929,7.3929,97200.0
2009-03-09 14:00:00,9.15,9.2,9.13,9.19,329200.0,7.401,7.4415,7.3848,7.4334,329200.0
2009-03-09 14:10:00,9.19,9.2,9.16,9.18,224400.0,7.4334,7.4415,7.4091,7.4253,224400.0
2009-03-09 14:20:00,9.18,9.18,9.13,9.15,343600.0,7.4253,7.4253,7.3848,7.401,343600.0
2009-03-09 14:30:00,9.15,9.15,9.11,9.13,364000.0,7.401,7.401,7.3687,7.3848,364000.0
2009-03-09 14:40:00,9.13,9.16,9.11,9.15,292000.0,7.3848,7.4091,7.3687,7.401,292000.0
2009-03-09 14:50:00,9.15,9.18,9.13,9.14,804400.0,7.401,7.4253,7.3848,7.3929,804400.0
2009-03-09 15:00:00,9.14,9.17,9.11,9.13,370800.0,7.3929,7.4172,7.3687,7.3848,370800.0
2009-03-09 15:10:00,9.13,9.13,9.06,9.08,408800.0,7.3848,7.3848,7.3282,7.3444,408800.0
2009-03-09 15:20:00,9.07,9.11,9.07,9.1,287600.0,7.3363,7.3687,7.3363,7.3606,287600.0
2009-03-09 15:30:00,9.09,9.13,9.08,9.08,579200.0,7.3525,7.3848,7.3444,7.3444,579200.0
2009-03-09 15:40:00,9.08,9.1,9.06,9.06,440400.0,7.3444,7.3606,7.3282,7.3282,440400.0
2009-03-09 15:50:00,9.06,9.12,9.06,9.09,640800.0,7.3282,7.3767,7.3282,7.3525,640800.0
2009-03-10 09:30:00,9.27,9.34,9.24,9.33,148000.0,7.4981,7.5547,7.4738,7.5466,148000.0
2009-03-10 09:40:00,9.32,9.39,9.32,9.38,566400.0,7.5385,7.5951,7.5385,7.587,566400.0
2009-03-10 09:50:00,9.38,9.42,9.36,9.37,156000.0,7.587,7.6194,7.5709,7.579,156000.0
2009-03-10 10:00:00,9.37,9.43,9.37,9.42,298000.0,7.579,7.6275,7.579,7.6194,298000.0
2009-03-10 10:10:00,9.42,9.48,9.42,9.46,365600.0,7.6194,7.6679,7.6194,7.6518,365600.0
2009-03-10 10:20:00,9.46,9.46,9.43,9.43,449200.0,7.6518,7.6518,7.6275,7.6275,449200.0
2009-03-10 10:30:00,9.44,9.45,9.42,9.44,258400.0,7.6356,7.6437,7.6194,7.6356,258400.0
2009-03-10 10:40:00,9.44,9.49,9.44,9.47,318000.0,7.6356,7.676,7.6356,7.6598,318000.0
2009-03-10 10:50:00,9.47,9.49,9.45,9.46,473600.0,7.6598,7.676,7.6437,7.6518,473600.0
2009-03-10 11:00:00,9.46,9.46,9.44,9.44,183600.0,7.6518,7.6518,7.6356,7.6356,183600.0
2009-03-10 11:10:00,9.43,9.47,9.43,9.46,166800.0,7.6275,7.6598,7.6275,7.6518,166800.0
2009-03-10 11:20:00,9.46,9.49,9.46,9.49,392000.0,7.6518,7.676,7.6518,7.676,392000.0
2009-03-10 11:30:00,9.49,9.5,9.47,9.47,236000.0,7.676,7.6841,7.6598,7.6598,236000.0
2009-03-10 11:40:00,9.48,9.48,9.47,9.47,276800.0,7.6679,7.6679,7.6598,7.6598,276800.0
2009-03-10 11:50:00,9.47,9.55,9.47,9.55,326400.0,7.6598,7.7246,7.6598,7.7246,326400.0
2009-03-10 12:00:00,9.55,9.58,9.54,9.54,339600.0,7.7246,7.7488,7.7165,7.7165,339600.0
2009-03-10 12:10:00,9.54,9.55,9.53,9.54,206800.0,7.7165,7.7246,7.7084,7.7165,206800.0
2009-03-10 12:20:00,9.54,9.56,9.53,9.56,242000.0,7.7165,7.7326,7.7084,7.7326,242000.0
2009-03-10 12:30:00,9.55,9.56,9.55,9.55,468800.0,7.7246,7.7326,7.7246,7.7246,468800.0
2009-03-10 12:40:00,9.55,9.56,9.54,9.54,319600.0,7.7246,7.7326,7.7165,7.7165,319600.0
2009-03-10 12:50:00,9.54,9.55,9.52,9.53,314800.0,7.7165,7.7246,7.7003,7.7084,314800.0
2009-03-10 13:00:00,9.52,9.53,9.5,9.52,536400.0,7.7003,7.7084,7.6841,7.7003,536400.0
2009-03-10 13:10:00,9.52,9.54,9.51,9.53,217200.0,7.7003,7.7165,7.6922,7.7084,217200.0
2009-03-10 13:20:00,9.53,9.54,9.51,9.52,234000.0,7.7084,7.7165,7.6922,7.7003,234000.0
2009-03-10 13:30:00,9.52,9.56,9.52,9.54,171200.0,7.7003,7.7326,7.7003,7.7165,171200.0
2009-03-10 13:40:00,9.54,9.58,9.54,9.56,354400.0,7.7165,7.7488,7.7165,7.7326,354400.0
2009-03-10 13:50:00,9.56,9.56,9.51,9.52,178000.0,7.7326,7.7326,7.6922,7.7003,178000.0
2009-03-10 14:00:00,9.52,9.54,9.51,9.52,277600.0,7.7003,7.7165,7.6922,7.7003,277600.0
2009-03-10 14:10:00,9.52,9.53,9.48,9.51,220000.0,7.7003,7.7084,7.6679,7.6922,220000.0
2009-03-10 14:20:00,9.51,9.53,9.49,9.51,196400.0,7.6922,7.7084,7.676,7.6922,196400.0
2009-03-10 14:30:00,9.52,9.55,9.51,9.52,291200.0,7.7003,7.7246,7.6922,7.7003,291200.0
2009-03-10 14:40:00,9.51,9.53,9.46,9.47,292400.0,7.6922,7.7084,7.6518,7.6598,292400.0
2009-03-10 14:50:00,9.47,9.53,9.47,9.53,252000.0,7.6598,7.7084,7.6598,7.7084,252000.0
2009-03-10 15:00:00,9.53,9.55,9.52,9.54,435600.0,7.7084,7.7246,7.7003,7.7165,435600.0
2009-03-10 15:10:00,9.54,9.55,9.5,9.53,335600.0,7.7165,7.7246,7.6841,7.7084,335600.0
2009-03-10 15:20:00,9.53,9.59,9.52,9.57,911600.0,7.7084,7.7569,7.7003,7.7407,911600.0
2009-03-10 15:30:00,9.57,9.58,9.54,9.56,344000.0,7.7407,7.7488,7.7165,7.7326,344000.0
2009-03-10 15:40:00,9.56,9.58,9.53,9.55,454800.0,7.7326,7.7488,7.7084,7.7246,454800.0
2009-03-10 15:50:00,9.55,9.6,9.55,9.58,937200.0,7.7246,7.765,7.7246,7.7488,937200.0
2009-03-11 09:30:00,9.7,9.71,9.59,9.66,401200.0,7.8459,7.854,7.7569,7.8135,401200.0
2009-03-11 09:40:00,9.66,9.73,9.64,9.72,223200.0,7.8135,7.8701,7.7973,7.8621,223200.0
2009-03-11 09:50:00,9.72,9.76,9.71,9.74,162800.0,7.8621,7.8944,7.854,7.8782,162800.0
2009-03-11 10:00:00,9.74,9.75,9.7,9.7,129200.0,7.8782,7.8863,7.8459,7.8459,129200.0
2009-03-11 10:10:00,9.7,9.71,9.68,9.69,170400.0,7.8459,7.854,7.8297,7.8378,170400.0
2009-03-11 10:20:00,9.69,9.73,9.69,9.72,96000.0,7.8378,7.8701,7.8378,7.8621,96000.0
2009-03-11 10:30:00,9.74,9.74,9.69,9.7,174800.0,7.8782,7.8782,7.8378,7.8459,174800.0
2009-03-11 10:40:00,9.7,9.71,9.67,9.69,136400.0,7.8459,7.854,7.8216,7.8378,136400.0
2009-03-11 10:50:00,9.69,9.72,9.69,9.72,170800.0,7.8378,7.8621,7.8378,7.8621,170800.0
2009-03-11 11:00:00,9.72,9.74,9.72,9.74,212800.0,7.8621,7.8782,7.8621,7.8782,212800.0
2009-03-11 11:10:00,9.74,9.75,9.71,9.72,168400.0,7.8782,7.8863,7.854,7.8621,168400.0
2009-03-11 11:20:00,9.72,9.72,9.68,9.7,174800.0,7.8621,7.8621,7.8297,7.8459,174800.0
2009-03-11 11:30:00,9.71,9.71,9.67,9.69,196000.0,7.854,7.854,7.8216,7.8378,196000.0
2009-03-11 11:40:00,9.69,9.69,9.67,9.68,122800.0,7.8378,7.8378,7.8216,7.8297,122800.0
2009-03-11 11:50:00,9.68,9.71,9.68,9.69,125200.0,7.8297,7.854,7.8297,7.8378,125200.0
2009-03-11 12:00:00,9.7,9.71,9.69,9.7,403600.0,7.8459,7.854,7.8378,7.8459,403600.0
2009-03-11 12:10:00,9.7,9.71,9.67,9.67,288800.0,7.8459,7.854,7.8216,7.8216,288800.0
2009-03-11 12:20:00,9.67,9.68,9.65,9.67,379200.0,7.8216,7.8297,7.8054,7.8216,379200.0
2009-03-11 12:30:00,9.67,9.68,9.63,9.63,259600.0,7.8216,7.8297,7.7893,7.7893,259600.0
2009-03-11 12:40:00,9.63,9.64,9.62,9.63,249600.0,7.7893,7.7973,7.7812,7.7893,249600.0
2009-03-11 12:50:00,9.63,9.64,9.6,9.6,198000.0,7.7893,7.7973,7.765,7.765,198000.0
2009-03-11 13:00:00,9.6,9.63,9.6,9.61,188400.0,7.765,7.7893,7.765,7.7731,188400.0
2009-03-11 13:10:00,9.61,9.65,9.6,9.65,180800.0,7.7731,7.8054,7.765,7.8054,180800.0
2009-03-11 13:20:00,9.65,9.65,9.6,9.61,159200.0,7.8054,7.8054,7.765,7.7731,159200.0
2009-03-11 13:30:00,9.61,9.67,9.61,9.67,311200.0,7.7731,7.8216,7.7731,7.8216,311200.0
2009-03-11 13:40:00,9.67,9.68,9.64,9.64,258400.0,7.8216,7.8297,7.7973,7.7973,258400.0
2009-03-11 13:50:00,9.64,9.65,9.62,9.65,260000.0,7.7973,7.8054,7.7812,7.8054,260000.0
2009-03-11 14:00:00,9.65,9.67,9.6,9.61,339200.0,7.8054,7.8216,7.765,7.7731,339200.0
2009-03-11 14:10:00,9.6,9.61,9.56,9.57,318800.0,7.765,7.7731,7.7326,7.7407,318800.0
2009-03-11 14:20:00,9.56,9.58,9.56,9.58,338000.0,7.7326,7.7488,7.7326,7.7488,338000.0
2009-03-11 14:30:00,9.58,9.61,9.58,9.6,324800.0,7.7488,7.7731,7.7488,7.765,324800.0
2009-03-11 14:40:00,9.6,9.66,9.59,9.64,488400.0,7.765,7.8135,7.7569,7.7973,488400.0
2009-03-11 14:50:00,9.64,9.65,9.62,9.62,242000.0,7.7973,7.8054,7.7812,7.7812,242000.0
2009-03-11 15:00:00,9.62,9.68,9.62,9.67,410000.0,7.7812,7.8297,7.7812,7.8216,410000.0
2009-03-11 15:10:00,9.68,9.7,9.67,9.69,538400.0,7.8297,7.8459,7.8216,7.8378,538400.0
2009-03-11 15:20:00,9.69,9.72,9.68,9.69,933600.0,7.8378,7.8621,7.8297,7.8378,933600.0
2009-03-11 15:30:00,9.7,9.73,9.68,9.73,475200.0,7.8459,7.8701,7.8297,7.8701,475200.0
2009-03-11 15:40:00,9.73,9.74,9.68,9.69,484800.0,7.8701,7.8782,7.8297,7.8378,484800.0
2009-03-11 15:50:00,9.69,9.71,9.65,9.65,675200.0,7.8378,7.854,7.8054,7.8054,675200.0
2009-03-12 09:30:00,9.65,9.68,9.63,9.63,102400.0,7.8054,7.8297,7.7893,7.7893,102400.0
2009-03-12 09:40:00,9.62,9.62,9.58,9.6,71200.0,7.7812,7.7812,7.7488,7.765,71200.0
2009-03-12 09:50:00,9.6,9.62,9.59,9.62,58800.0,7.765,7.7812,7.7569,7.7812,58800.0
2009-03-12 10:00:00,9.62,9.68,9.62,9.68,130400.0,7.7812,7.8297,7.7812,7.8297,130400.0
2009-03-12 10:10:00,9.68,9.71,9.67,9.7,202800.0,7.8297,7.854,7.8216,7.8459,202800.0
2009-03-12 10:20:00,9.7,9.74,9.7,9.72,174000.0,7.8459,7.8782,7.8459,7.8621,174000.0
2009-03-12 10:30:00,9.72,9.74,9.7,9.71,167200.0,7.8621,7.8782,7.8459,7.854,167200.0
2009-03-12 10:40:00,9.72,9.8,9.71,9.78,284400.0,7.8621,7.9268,7.854,7.9106,284400.0
2009-03-12 10:50:00,9.78,9.79,9.76,9.77,175200.0,7.9106,7.9187,7.8944,7.9025,175200.0
2009-03-12 11:00:00,9.77,9.78,9.74,9.75,149600.0,7.9025,7.9106,7.8782,7.8863,149600.0
2009-03-12 11:10:00,9.75,9.77,9.74,9.76,112400.0,7.8863,7.9025,7.8782,7.8944,112400.0
2009-03-12 11:20:00,9.76,9.76,9.72,9.72,321600.0,7.8944,7.8944,7.8621,7.8621,321600.0
2009-03-12 11:30:00,9.72,9.73,9.71,9.72,152400.0,7.8621,7.8701,7.854,7.8621,152400.0
2009-03-12 11:40:00,9.73,9.78,9.73,9.76,121600.0,7.8701,7.9106,7.8701,7.8944,121600.0
2009-03-12 11:50:00,9.76,9.78,9.74,9.75,231200.0,7.8944,7.9106,7.8782,7.8863,231200.0
2009-03-12 12:00:00,9.75,9.79,9.75,9.78,310800.0,7.8863,7.9187,7.8863,7.9106,310800.0
2009-03-12 12:10:00,9.78,9.8,9.77,9.78,277600.0,7.9106,7.9268,7.9025,7.9106,277600.0
2009-03-12 12:20:00,9.78,9.8,9.75,9.77,380000.0,7.9106,7.9268,7.8863,7.9025,380000.0
2009-03-12 12:30:00,9.76,9.8,9.76,9.78,286800.0,7.8944,7.9268,7.8944,7.9106,286800.0
2009-03-12 12:40:00,9.79,9.8,9.78,9.79,230000.0,7.9187,7.9268,7.9106,7.9187,230000.0
2009-03-12 12:50:00,9.8,9.84,9.78,9.83,394400.0,7.9268,7.9591,7.9106,7.951,394400.0
2009-03-12 13:00:00,9.83,9.84,9.81,9.84,400000.0,7.951,7.9591,7.9349,7.9591,400000.0
2009-03-12 13:10:00,9.84,9.85,9.81,9.82,344400.0,7.9591,7.9672,7.9349,7.9429,344400.0
2009-03-12 13:20:00,9.82,9.85,9.8,9.81,348800.0,7.9429,7.9672,7.9268,7.9349,348800.0
2009-03-12 13:30:00,9.81,9.83,9.8,9.83,407200.0,7.9349,7.951,7.9268,7.951,407200.0
2009-03-12 13:40:00,9.83,9.85,9.83,9.84,338800.0,7.951,7.9672,7.951,7.9591,338800.0
2009-03-12 13:50:00,9.84,9.86,9.83,9.84,363200.0,7.9591,7.9753,7.951,7.9591,363200.0
2009-03-12 14:00:00,9.84,9.86,9.81,9.83,396000.0,7.9591,7.9753,7.9349,7.951,396000.0
2009-03-12 14:10:00,9.83,9.89,9.83,9.88,449200.0,7.951,7.9996,7.951,7.9915,449200.0
2009-03-12 14:20:00,9.88,9.9,9.87,9.88,497200.0,7.9915,8.0076,7.9834,7.9915,497200.0
2009-03-12 14:30:00,9.88,9.9,9.87,9.88,415200.0,7.9915,8.0076,7.9834,7.9915,415200.0
2009-03-12 14:40:00,9.89,9.93,9.88,9.92,406400.0,7.9996,8.0319,7.9915,8.0238,406400.0
2009-03-12 14:50:00,9.93,9.93,9.9,9.9,429200.0,8.0319,8.0319,8.0076,8.0076,429200.0
2009-03-12 15:00:00,9.9,9.9,9.88,9.9,746000.0,8.0076,8.0076,7.9915,8.0076,746000.0
2009-03-12 15:10:00,9.9,9.93,9.89,9.92,479200.0,8.0076,8.0319,7.9996,8.0238,479200.0
2009-03-12 15:20:00,9.92,9.92,9.88,9.91,596400.0,8.0238,8.0238,7.9915,8.0157,596400.0
2009-03-12 15:30:00,9.91,9.94,9.9,9.93,768400.0,8.0157,8.04,8.0076,8.0319,768400.0
2009-03-12 15:40:00,9.94,9.98,9.93,9.97,851600.0,8.04,8.0724,8.0319,8.0643,851600.0
2009-03-12 15:50:00,9.97,9.97,9.93,9.95,1290000.0,8.0643,8.0643,8.0319,8.0481,1290000.0
2009-03-13 09:30:00,10.0,10.0,9.95,9.98,220800.0,8.0885,8.0885,8.0481,8.0724,220800.0
2009-03-13 09:40:00,9.98,9.99,9.91,9.95,2024800.0,8.0724,8.0804,8.0157,8.0481,2024800.0
2009-03-13 09:50:00,9.94,9.97,9.92,9.97,2123200.0,8.04,8.0643,8.0238,8.0643,2123200.0
2009-03-13 10:00:00,9.97,10.01,9.95,10.0,522400.0,8.0643,8.0966,8.0481,8.0885,522400.0
2009-03-13 10:10:00,10.0,10.01,9.98,9.99,436400.0,8.0885,8.0966,8.0724,8.0804,436400.0
2009-03-13 10:20:00,9.99,10.0,9.93,9.93,404000.0,8.0804,8.0885,8.0319,8.0319,404000.0
2009-03-13 10:30:00,9.93,9.93,9.9,9.93,449200.0,8.0319,8.0319,8.0076,8.0319,449200.0
2009-03-13 10:40:00,9.93,10.0,9.93,9.99,351600.0,8.0319,8.0885,8.0319,8.0804,351600.0
2009-03-13 10:50:00,9.99,9.99,9.92,9.93,224000.0,8.0804,8.0804,8.0238,8.0319,224000.0
2009-03-13 11:00:00,9.92,9.95,9.9,9.9,158400.0,8.0238,8.0481,8.0076,8.0076,158400.0
2009-03-13 11:10:00,9.9,9.92,9.88,9.89,270400.0,8.0076,8.0238,7.9915,7.9996,270400.0
2009-03-13 11:20:00,9.89,9.92,9.88,9.91,160400.0,7.9996,8.0238,7.9915,8.0157,160400.0
2009-03-13 11:30:00,9.91,9.91,9.87,9.88,194800.0,8.0157,8.0157,7.9834,7.9915,194800.0
2009-03-13 11:40:00,9.88,9.89,9.85,9.86,216400.0,7.9915,7.9996,7.9672,7.9753,216400.0
2009-03-13 11:50:00,9.86,9.88,9.85,9.87,562000.0,7.9753,7.9915,7.9672,7.9834,562000.0
2009-03-13 12:00:00,9.88,9.89,9.87,9.88,99600.0,7.9915,7.9996,7.9834,7.9915,99600.0
2009-03-13 12:10:00,9.88,9.88,9.85,9.85,119600.0,7.9915,7.9915,7.9672,7.9672,119600.0
2009-03-13 12:20:00,9.85,9.88,9.84,9.87,246800.0,7.9672,7.9915,7.9591,7.9834,246800.0
2009-03-13 12:30:00,9.87,9.89,9.86,9.87,114000.0,7.9834,7.9996,7.9753,7.9834,114000.0
2009-03-13 12:40:00,9.86,9.92,9.86,9.9,244000.0,7.9753,8.0238,7.9753,8.0076,244000.0
2009-03-13 12:50:00,9.9,9.91,9.88,9.91,188400.0,8.0076,8.0157,7.9915,8.0157,188400.0
2009-03-13 13:00:00,9.91,9.92,9.9,9.91,103200.0,8.0157,8.0238,8.0076,8.0157,103200.0
2009-03-13 13:10:00,9.91,9.95,9.9,9.94,79600.0,8.0157,8.0481,8.0076,8.04,79600.0
2009-03-13 13:20:00,9.94,9.95,9.94,9.95,116000.0,8.04,8.0481,8.04,8.0481,116000.0
2009-03-13 13:30:00,9.95,9.96,9.92,9.92,123200.0,8.0481,8.0562,8.0238,8.0238,123200.0
2009-03-13 13:40:00,9.92,9.94,9.92,9.93,274000.0,8.0238,8.04,8.0238,8.0319,274000.0
2009-03-13 13:50:00,9.93,9.95,9.93,9.95,272000.0,8.0319,8.0481,8.0319,8.0481,272000.0
2009-03-13 14:00:00,9.95,9.98,9.95,9.97,251200.0,8.0481,8.0724,8.0481,8.0643,251200.0
2009-03-13 14:10:00,9.97,9.97,9.94,9.95,273200.0,8.0643,8.0643,8.04,8.0481,273200.0
2009-03-13 14:20:00,9.94,9.95,9.92,9.94,290400.0,8.04,8.0481,8.0238,8.04,290400.0
2009-03-13 14:30:00,9.95,9.98,9.94,9.97,140800.0,8.0481,8.0724,8.04,8.0643,140800.0
2009-03-13 14:40:00,9.97,10.01,9.97,9.99,224000.0,8.0643,8.0966,8.0643,8.0804,224000.0
2009-03-13 14:50:00,9.99,9.99,9.96,9.96,89200.0,8.0804,8.0804,8.0562,8.0562,89200.0
2009-03-13 15:00:00,9.96,9.97,9.96,9.97,150400.0,8.0562,8.0643,8.0562,8.0643,150400.0
2009-03-13 15:10:00,9.97,10.0,9.96,9.99,775200.0,8.0643,8.0885,8.0562,8.0804,775200.0
2009-03-13 15:20:00,9.99,10.02,9.99,10.0,517600.0,8.0804,8.1047,8.0804,8.0885,517600.0
2009-03-13 15:30:00,10.01,10.01,9.96,9.98,267200.0,8.0966,8.0966,8.0562,8.0724,267200.0
2009-03-13 15:40:00,9.99,10.0,9.96,9.96,532000.0,8.0804,8.0885,8.0562,8.0562,532000.0
2009-03-13 15:50:00,9.96,10.0,9.96,9.99,586400.0,8.0562,8.0885,8.0562,8.0804,586400.0
2009-03-16 09:30:00,10.11,10.11,10.03,10.07,188800.0,8.1775,8.1775,8.1128,8.1452,188800.0
2009-03-16 09:40:00,10.07,10.08,10.04,10.05,129200.0,8.1452,8.1532,8.1209,8.129,129200.0
2009-03-16 09:50:00,10.05,10.06,10.03,10.05,130400.0,8.129,8.1371,8.1128,8.129,130400.0
2009-03-16 10:00:00,10.05,10.06,10.02,10.03,96400.0,8.129,8.1371,8.1047,8.1128,96400.0
2009-03-16 10:10:00,10.03,10.03,9.99,10.0,117600.0,8.1128,8.1128,8.0804,8.0885,117600.0
2009-03-16 10:20:00,10.0,10.03,9.99,10.01,114800.0,8.0885,8.1128,8.0804,8.0966,114800.0
2009-03-16 10:30:00,10.01,10.08,10.01,10.06,184400.0,8.0966,8.1532,8.0966,8.1371,184400.0
2009-03-16 10:40:00,10.07,10.08,10.05,10.06,130000.0,8.1452,8.1532,8.129,8.1371,130000.0
2009-03-16 10:50:00,10.06,10.06,10.03,10.03,124400.0,8.1371,8.1371,8.1128,8.1128,124400.0
2009-03-16 11:00:00,10.03,10.06,10.02,10.05,103200.0,8.1128,8.1371,8.1047,8.129,103200.0
2009-03-16 11:10:00,10.05,10.08,10.05,10.07,123600.0,8.129,8.1532,8.129,8.1452,123600.0
2009-03-16 11:20:00,10.07,10.12,10.07,10.1,210400.0,8.1452,8.1856,8.1452,8.1694,210400.0
2009-03-16 11:30:00,10.1,10.11,10.09,10.1,128800.0,8.1694,8.1775,8.1613,8.1694,128800.0
2009-03-16 11:40:00,10.1,10.1,10.08,10.1,159600.0,8.1694,8.1694,8.1532,8.1694,159600.0
2009-03-16 11:50:00,10.1,10.1,10.08,10.09,132000.0,8.1694,8.1694,8.1532,8.1613,132000.0
2009-03-16 12:00:00,10.09,10.09,10.06,10.08,107600.0,8.1613,8.1613,8.1371,8.1532,107600.0
2009-03-16 12:10:00,10.08,10.1,10.08,10.09,147200.0,8.1532,8.1694,8.1532,8.1613,147200.0
2009-03-16 12:20:00,10.09,10.1,10.08,10.09,523600.0,8.1613,8.1694,8.1532,8.1613,523600.0
2009-03-16 12:30:00,10.1,10.14,10.1,10.13,178000.0,8.1694,8.2018,8.1694,8.1937,178000.0
2009-03-16 12:40:00,10.13,10.14,10.13,10.14,88400.0,8.1937,8.2018,8.1937,8.2018,88400.0
2009-03-16 12:50:00,10.15,10.18,10.14,10.17,171200.0,8.2099,8.2341,8.2018,8.226,171200.0
2009-03-16 13:00:00,10.17,10.17,10.14,10.15,278400.0,8.226,8.226,8.2018,8.2099,278400.0
2009-03-16 13:10:00,10.15,10.15,10.13,10.15,110800.0,8.2099,8.2099,8.1937,8.2099,110800.0
2009-03-16 13:20:00,10.15,10.15,10.12,10.13,142400.0,8.2099,8.2099,8.1856,8.1937,142400.0
2009-03-16 13:30:00,10.14,10.15,10.12,10.15,247200.0,8.2018,8.2099,8.1856,8.2099,247200.0
2009-03-16 13:40:00,10.15,10.16,10.14,10.15,390400.0,8.2099,8.218,8.2018,8.2099,390400.0
2009-03-16 13:50:00,10.15,10.15,10.1,10.11,251200.0,8.2099,8.2099,8.1694,8.1775,251200.0
2009-03-16 14:00:00,10.11,10.11,10.08,10.09,214400.0,8.1775,8.1775,8.1532,8.1613,214400.0
2009-03-16 14:10:00,10.09,10.11,10.09,10.11,230000.0,8.1613,8.1775,8.1613,8.1775,230000.0
2009-03-16 14:20:00,10.11,10.11,10.06,10.07,216800.0,8.1775,8.1775,8.1371,8.1452,216800.0
2009-03-16 14:30:00,10.07,10.08,10.06,10.07,440800.0,8.1452,8.1532,8.1371,8.1452,440800.0
2009-03-16 14:40:00,10.08,10.11,10.08,10.1,226400.0,8.1532,8.1775,8.1532,8.1694,226400.0
2009-03-16 14:50:00,10.1,10.11,10.04,10.05,207200.0,8.1694,8.1775,8.1209,8.129,207200.0
2009-03-16 15:00:00,10.05,10.05,10.02,10.04,708400.0,8.129,8.129,8.1047,8.1209,708400.0
2009-03-16 15:10:00,10.04,10.04,10.0,10.01,224800.0,8.1209,8.1209,8.0885,8.0966,224800.0
2009-03-16 15:20:00,10.01,10.01,9.97,9.99,235600.0,8.0966,8.0966,8.0643,8.0804,235600.0
2009-03-16 15:30:00,10.0,10.0,9.95,9.95,156800.0,8.0885,8.0885,8.0481,8.0481,156800.0
2009-03-16 15:40:00,9.96,9.98,9.93,9.96,286400.0,8.0562,8.0724,8.0319,8.0562,286400.0
2009-03-16 15:50:00,9.96,9.97,9.94,9.96,484000.0,8.0562,8.0643,8.04,8.0562,484000.0
2009-03-17 09:30:00,9.98,9.99,9.94,9.94,108400.0,8.0724,8.0804,8.04,8.04,108400.0
2009-03-17 09:40:00,9.94,9.94,9.91,9.94,122400.0,8.04,8.04,8.0157,8.04,122400.0
2009-03-17 09:50:00,9.94,9.99,9.94,9.97,104000.0,8.04,8.0804,8.04,8.0643,104000.0
2009-03-17 10:00:00,9.97,10.02,9.96,9.98,124800.0,8.0643,8.1047,8.0562,8.0724,124800.0
2009-03-17 10:10:00,9.98,9.99,9.95,9.96,149600.0,8.0724,8.0804,8.0481,8.0562,149600.0
2009-03-17 10:20:00,9.97,10.0,9.96,9.96,108000.0,8.0643,8.0885,8.0562,8.0562,108000.0
2009-03-17 10:30:00,9.96,9.99,9.95,9.98,164800.0,8.0562,8.0804,8.0481,8.0724,164800.0
2009-03-17 10:40:00,9.98,10.04,9.97,10.03,166000.0,8.0724,8.1209,8.0643,8.1128,166000.0
2009-03-17 10:50:00,10.03,10.04,10.02,10.02,127600.0,8.1128,8.1209,8.1047,8.1047,127600.0
2009-03-17 11:00:00,10.02,10.02,10.0,10.02,138400.0,8.1047,8.1047,8.0885,8.1047,138400.0
2009-03-17 11:10:00,10.02,10.02,9.99,9.99,165600.0,8.1047,8.1047,8.0804,8.0804,165600.0
2009-03-17 11:20:00,9.99,10.02,9.98,9.99,122400.0,8.0804,8.1047,8.0724,8.0804,122400.0
2009-03-17 11:30:00,9.99,9.99,9.97,9.98,161600.0,8.0804,8.0804,8.0643,8.0724,161600.0
2009-03-17 11:40:00,9.98,10.01,9.97,10.01,120000.0,8.0724,8.0966,8.0643,8.0966,120000.0
2009-03-17 11:50:00,10.01,10.03,10.01,10.02,124800.0,8.0966,8.1128,8.0966,8.1047,124800.0
2009-03-17 12:00:00,10.02,10.04,10.02,10.03,96400.0,8.1047,8.1209,8.1047,8.1128,96400.0
2009-03-17 12:10:00,10.02,10.03,10.01,10.03,123600.0,8.1047,8.1128,8.0966,8.1128,123600.0
2009-03-17 12:20:00,10.03,10.06,10.03,10.05,139600.0,8.1128,8.1371,8.1128,8.129,139600.0
2009-03-17 12:30:00,10.05,10.1,10.04,10.09,164800.0,8.129,8.1694,8.1209,8.1613,164800.0
2009-03-17 12:40:00,10.09,10.12,10.09,10.1,152800.0,8.1613,8.1856,8.1613,8.1694,152800.0
2009-03-17 12:50:00,10.1,10.11,10.09,10.1,199200.0,8.1694,8.1775,8.1613,8.1694,199200.0
2009-03-17 13:00:00,10.1,10.11,10.08,10.08,87600.0,8.1694,8.1775,8.1532,8.1532,87600.0
2009-03-17 13:10:00,10.08,10.12,10.08,10.11,138400.0,8.1532,8.1856,8.1532,8.1775,138400.0
2009-03-17 13:20:00,10.11,10.13,10.1,10.11,161200.0,8.1775,8.1937,8.1694,8.1775,161200.0
2009-03-17 13:30:00,10.11,10.15,10.11,10.13,113600.0,8.1775,8.2099,8.1775,8.1937,113600.0
2009-03-17 13:40:00,10.13,10.13,10.11,10.11,94400.0,8.1937,8.1937,8.1775,8.1775,94400.0
2009-03-17 13:50:00,10.11,10.11,10.08,10.09,105600.0,8.1775,8.1775,8.1532,8.1613,105600.0
2009-03-17 14:00:00,10.09,10.09,10.06,10.08,120400.0,8.1613,8.1613,8.1371,8.1532,120400.0
2009-03-17 14:10:00,10.08,10.1,10.07,10.09,178000.0,8.1532,8.1694,8.1452,8.1613,178000.0
2009-03-17 14:20:00,10.09,10.11,10.06,10.06,257600.0,8.1613,8.1775,8.1371,8.1371,257600.0
2009-03-17 14:30:00,10.06,10.09,10.06,10.08,116400.0,8.1371,8.1613,8.1371,8.1532,116400.0
2009-03-17 14:40:00,10.09,10.13,10.09,10.13,96400.0,8.1613,8.1937,8.1613,8.1937,96400.0
2009-03-17 14:50:00,10.13,10.15,10.12,10.12,192400.0,8.1937,8.2099,8.1856,8.1856,192400.0
2009-03-17 15:00:00,10.12,10.18,10.11,10.18,392400.0,8.1856,8.2341,8.1775,8.2341,392400.0
2009-03-17 15:10:00,10.18,10.18,10.15,10.17,167200.0,8.2341,8.2341,8.2099,8.226,167200.0
2009-03-17 15:20:00,10.17,10.19,10.15,10.16,160800.0,8.226,8.2422,8.2099,8.218,160800.0
2009-03-17 15:30:00,10.16,10.17,10.13,10.15,343200.0,8.218,8.226,8.1937,8.2099,343200.0
2009-03-17 15:40:00,10.16,10.2,10.16,10.18,354400.0,8.218,8.2503,8.218,8.2341,354400.0
2009-03-17 15:50:00,10.18,10.24,10.18,10.24,402400.0,8.2341,8.2827,8.2341,8.2827,402400.0
2009-03-18 09:30:00,10.2,10.22,10.15,10.17,137600.0,8.2503,8.2665,8.2099,8.226,137600.0
2009-03-18 09:40:00,10.17,10.19,10.14,10.15,126400.0,8.226,8.2422,8.2018,8.2099,126400.0
2009-03-18 09:50:00,10.16,10.17,10.13,10.16,150800.0,8.218,8.226,8.1937,8.218,150800.0
2009-03-18 10:00:00,10.16,10.17,10.13,10.13,162400.0,8.218,8.226,8.1937,8.1937,162400.0
2009-03-18 10:10:00,10.13,10.13,10.12,10.12,82800.0,8.1937,8.1937,8.1856,8.1856,82800.0
2009-03-18 10:20:00,10.12,10.12,10.1,10.11,78800.0,8.1856,8.1856,8.1694,8.1775,78800.0
2009-03-18 10:30:00,10.11,10.11,10.06,10.08,171200.0,8.1775,8.1775,8.1371,8.1532,171200.0
2009-03-18 10:40:00,10.08,10.11,10.07,10.11,132400.0,8.1532,8.1775,8.1452,8.1775,132400.0
2009-03-18 10:50:00,10.1,10.14,10.09,10.14,128000.0,8.1694,8.2018,8.1613,8.2018,128000.0
2009-03-18 11:00:00,10.14,10.15,10.13,10.13,142000.0,8.2018,8.2099,8.1937,8.1937,142000.0
2009-03-18 11:10:00,10.12,10.13,10.11,10.11,74000.0,8.1856,8.1937,8.1775,8.1775,74000.0
2009-03-18 11:20:00,10.11,10.12,10.09,10.1,163200.0,8.1775,8.1856,8.1613,8.1694,163200.0
2009-03-18 11:30:00,10.1,10.13,10.09,10.09,122000.0,8.1694,8.1937,8.1613,8.1613,122000.0
2009-03-18 11:40:00,10.09,10.13,10.09,10.11,95600.0,8.1613,8.1937,8.1613,8.1775,95600.0
2009-03-18 11:50:00,10.1,10.15,10.1,10.15,164000.0,8.1694,8.2099,8.1694,8.2099,164000.0
2009-03-18 12:00:00,10.15,10.18,10.15,10.18,126000.0,8.2099,8.2341,8.2099,8.2341,126000.0
2009-03-18 12:10:00,10.18,10.2,10.16,10.19,105600.0,8.2341,8.2503,8.218,8.2422,105600.0
2009-03-18 12:20:00,10.19,10.2,10.17,10.18,87200.0,8.2422,8.2503,8.226,8.2341,87200.0
2009-03-18 12:30:00,10.18,10.18,10.15,10.15,131600.0,8.2341,8.2341,8.2099,8.2099,131600.0
2009-03-18 12:40:00,10.15,10.17,10.15,10.16,153600.0,8.2099,8.226,8.2099,8.218,153600.0
2009-03-18 12:50:00,10.16,10.2,10.14,10.19,192000.0,8.218,8.2503,8.2018,8.2422,192000.0
2009-03-18 13:00:00,10.19,10.2,10.18,10.19,173200.0,8.2422,8.2503,8.2341,8.2422,173200.0
2009-03-18 13:10:00,10.19,10.19,10.16,10.17,166800.0,8.2422,8.2422,8.218,8.226,166800.0
2009-03-18 13:20:00,10.17,10.19,10.17,10.18,156400.0,8.226,8.2422,8.226,8.2341,156400.0
2009-03-18 13:30:00,10.18,10.19,10.18,10.19,108800.0,8.2341,8.2422,8.2341,8.2422,108800.0
2009-03-18 13:40:00,10.18,10.24,10.18,10.21,342400.0,8.2341,8.2827,8.2341,8.2584,342400.0
2009-03-18 13:50:00,10.22,10.23,10.2,10.2,302400.0,8.2665,8.2746,8.2503,8.2503,302400.0
2009-03-18 14:00:00,10.2,10.21,10.18,10.2,223600.0,8.2503,8.2584,8.2341,8.2503,223600.0
2009-03-18 14:10:00,10.19,10.33,10.19,10.27,985600.0,8.2422,8.3555,8.2422,8.3069,985600.0
2009-03-18 14:20:00,10.28,10.45,10.27,10.38,1567200.0,8.315,8.4525,8.3069,8.3959,1567200.0
2009-03-18 14:30:00,10.38,10.41,10.31,10.37,917200.0,8.3959,8.4202,8.3393,8.3878,917200.0
2009-03-18 14:40:00,10.37,10.46,10.35,10.46,202400.0,8.3878,8.4606,8.3716,8.4606,202400.0
2009-03-18 14:50:00,10.46,10.5,10.42,10.47,242000.0,8.4606,8.493,8.4283,8.4687,242000.0
2009-03-18 15:00:00,10.47,10.47,10.4,10.43,260400.0,8.4687,8.4687,8.4121,8.4363,260400.0
2009-03-18 15:10:00,10.44,10.46,10.36,10.37,506400.0,8.4444,8.4606,8.3797,8.3878,506400.0
2009-03-18 15:20:00,10.37,10.37,10.27,10.33,1035600.0,8.3878,8.3878,8.3069,8.3555,1035600.0
2009-03-18 15:30:00,10.33,10.34,10.27,10.29,595600.0,8.3555,8.3635,8.3069,8.3231,595600.0
2009-03-18 15:40:00,10.29,10.35,10.29,10.34,630400.0,8.3231,8.3716,8.3231,8.3635,630400.0
2009-03-18 15:50:00,10.34,10.38,10.34,10.35,698400.0,8.3635,8.3959,8.3635,8.3716,698400.0
2009-03-19 09:30:00,10.47,10.5,10.43,10.45,196800.0,8.4687,8.493,8.4363,8.4525,196800.0
2009-03-19 09:40:00,10.45,10.47,10.42,10.46,169200.0,8.4525,8.4687,8.4283,8.4606,169200.0
2009-03-19 09:50:00,10.46,10.46,10.37,10.37,148800.0,8.4606,8.4606,8.3878,8.3878,148800.0
2009-03-19 10:00:00,10.37,10.39,10.36,10.36,255600.0,8.3878,8.404,8.3797,8.3797,255600.0
2009-03-19 10:10:00,10.36,10.41,10.35,10.4,137600.0,8.3797,8.4202,8.3716,8.4121,137600.0
2009-03-19 10:20:00,10.4,10.43,10.39,10.39,150000.0,8.4121,8.4363,8.404,8.404,150000.0
2009-03-19 10:30:00,10.39,10.43,10.38,10.43,126800.0,8.404,8.4363,8.3959,8.4363,126800.0
2009-03-19 10:40:00,10.43,10.46,10.42,10.43,140800.0,8.4363,8.4606,8.4283,8.4363,140800.0
2009-03-19 10:50:00,10.43,10.43,10.39,10.4,141200.0,8.4363,8.4363,8.404,8.4121,141200.0
2009-03-19 11:00:00,10.41,10.44,10.39,10.39,172800.0,8.4202,8.4444,8.404,8.404,172800.0
2009-03-19 11:10:00,10.39,10.39,10.37,10.38,274800.0,8.404,8.404,8.3878,8.3959,274800.0
2009-03-19 11:20:00,10.38,10.41,10.35,10.35,304400.0,8.3959,8.4202,8.3716,8.3716,304400.0
2009-03-19 11:30:00,10.35,10.37,10.35,10.36,245600.0,8.3716,8.3878,8.3716,8.3797,245600.0
2009-03-19 11:40:00,10.35,10.35,10.31,10.33,220800.0,8.3716,8.3716,8.3393,8.3555,220800.0
2009-03-19 11:50:00,10.32,10.35,10.29,10.35,320000.0,8.3474,8.3716,8.3231,8.3716,320000.0
2009-03-19 12:00:00,10.35,10.35,10.34,10.34,141600.0,8.3716,8.3716,8.3635,8.3635,141600.0
2009-03-19 12:10:00,10.34,10.35,10.32,10.32,184400.0,8.3635,8.3716,8.3474,8.3474,184400.0
2009-03-19 12:20:00,10.32,10.35,10.31,10.35,130400.0,8.3474,8.3716,8.3393,8.3716,130400.0
2009-03-19 12:30:00,10.35,10.37,10.34,10.35,137600.0,8.3716,8.3878,8.3635,8.3716,137600.0
2009-03-19 12:40:00,10.35,10.38,10.34,10.37,225200.0,8.3716,8.3959,8.3635,8.3878,225200.0
2009-03-19 12:50:00,10.37,10.37,10.34,10.34,269600.0,8.3878,8.3878,8.3635,8.3635,269600.0
2009-03-19 13:00:00,10.34,10.35,10.32,10.33,196000.0,8.3635,8.3716,8.3474,8.3555,196000.0
2009-03-19 13:10:00,10.33,10.37,10.33,10.36,296800.0,8.3555,8.3878,8.3555,8.3797,296800.0
2009-03-19 13:20:00,10.36,10.39,10.36,10.37,157600.0,8.3797,8.404,8.3797,8.3878,157600.0
2009-03-19 13:30:00,10.37,10.38,10.34,10.36,262800.0,8.3878,8.3959,8.3635,8.3797,262800.0
2009-03-19 13:40:00,10.36,10.4,10.36,10.4,204000.0,8.3797,8.4121,8.3797,8.4121,204000.0
2009-03-19 13:50:00,10.4,10.4,10.38,10.38,197200.0,8.4121,8.4121,8.3959,8.3959,197200.0
2009-03-19 14:00:00,10.38,10.41,10.38,10.39,290800.0,8.3959,8.4202,8.3959,8.404,290800.0
2009-03-19 14:10:00,10.39,10.4,10.36,10.37,233600.0,8.404,8.4121,8.3797,8.3878,233600.0
2009-03-19 14:20:00,10.37,10.37,10.34,10.35,136000.0,8.3878,8.3878,8.3635,8.3716,136000.0
2009-03-19 14:30:00,10.35,10.36,10.32,10.34,133200.0,8.3716,8.3797,8.3474,8.3635,133200.0
2009-03-19 14:40:00,10.35,10.35,10.31,10.33,156000.0,8.3716,8.3716,8.3393,8.3555,156000.0
2009-03-19 14:50:00,10.32,10.34,10.31,10.33,501200.0,8.3474,8.3635,8.3393,8.3555,501200.0
2009-03-19 15:00:00,10.33,10.37,10.32,10.34,1088000.0,8.3555,8.3878,8.3474,8.3635,1088000.0
2009-03-19 15:10:00,10.34,10.36,10.32,10.35,125200.0,8.3635,8.3797,8.3474,8.3716,125200.0
2009-03-19 15:20:00,10.35,10.35,10.31,10.33,273600.0,8.3716,8.3716,8.3393,8.3555,273600.0
2009-03-19 15:30:00,10.34,10.37,10.32,10.33,347200.0,8.3635,8.3878,8.3474,8.3555,347200.0
2009-03-19 15:40:00,10.33,10.36,10.31,10.34,451200.0,8.3555,8.3797,8.3393,8.3635,451200.0
2009-03-19 15:50:00,10.34,10.35,10.29,10.31,544400.0,8.3635,8.3716,8.3231,8.3393,544400.0
2009-03-20 09:30:00,10.38,10.39,10.36,10.37,84400.0,8.3959,8.404,8.3797,8.3878,84400.0
2009-03-20 09:40:00,10.37,10.4,10.35,10.39,105600.0,8.3878,8.4121,8.3716,8.404,105600.0
2009-03-20 09:50:00,10.4,10.42,10.35,10.36,62000.0,8.4121,8.4283,8.3716,8.3797,62000.0
2009-03-20 10:00:00,10.37,10.37,10.33,10.35,76400.0,8.3878,8.3878,8.3555,8.3716,76400.0
2009-03-20 10:10:00,10.35,10.36,10.32,10.33,60400.0,8.3716,8.3797,8.3474,8.3555,60400.0
2009-03-20 10:20:00,10.32,10.38,10.32,10.38,50400.0,8.3474,8.3959,8.3474,8.3959,50400.0
2009-03-20 10:30:00,10.38,10.38,10.36,10.36,79600.0,8.3959,8.3959,8.3797,8.3797,79600.0
2009-03-20 10:40:00,10.37,10.38,10.36,10.37,84000.0,8.3878,8.3959,8.3797,8.3878,84000.0
2009-03-20 10:50:00,10.37,10.4,10.36,10.38,204400.0,8.3878,8.4121,8.3797,8.3959,204400.0
2009-03-20 11:00:00,10.38,10.38,10.34,10.35,140400.0,8.3959,8.3959,8.3635,8.3716,140400.0
2009-03-20 11:10:00,10.35,10.35,10.32,10.34,226000.0,8.3716,8.3716,8.3474,8.3635,226000.0
2009-03-20 11:20:00,10.33,10.34,10.31,10.33,127600.0,8.3555,8.3635,8.3393,8.3555,127600.0
2009-03-20 11:30:00,10.33,10.35,10.32,10.34,54800.0,8.3555,8.3716,8.3474,8.3635,54800.0
2009-03-20 11:40:00,10.35,10.36,10.33,10.33,116800.0,8.3716,8.3797,8.3555,8.3555,116800.0
2009-03-20 11:50:00,10.33,10.34,10.32,10.33,71200.0,8.3555,8.3635,8.3474,8.3555,71200.0
2009-03-20 12:00:00,10.33,10.33,10.31,10.32,52400.0,8.3555,8.3555,8.3393,8.3474,52400.0
2009-03-20 12:10:00,10.32,10.35,10.32,10.35,69200.0,8.3474,8.3716,8.3474,8.3716,69200.0
2009-03-20 12:20:00,10.35,10.35,10.34,10.34,101600.0,8.3716,8.3716,8.3635,8.3635,101600.0
2009-03-20 12:30:00,10.34,10.36,10.33,10.34,282000.0,8.3635,8.3797,8.3555,8.3635,282000.0
2009-03-20 12:40:00,10.34,10.34,10.31,10.31,197200.0,8.3635,8.3635,8.3393,8.3393,197200.0
2009-03-20 12:50:00,10.31,10.31,10.25,10.27,155200.0,8.3393,8.3393,8.2907,8.3069,155200.0
2009-03-20 13:00:00,10.27,10.28,10.26,10.26,104400.0,8.3069,8.315,8.2988,8.2988,104400.0
2009-03-20 13:10:00,10.26,10.27,10.25,10.25,194400.0,8.2988,8.3069,8.2907,8.2907,194400.0
2009-03-20 13:20:00,10.25,10.25,10.21,10.22,356800.0,8.2907,8.2907,8.2584,8.2665,356800.0
2009-03-20 13:30:00,10.22,10.23,10.19,10.19,138000.0,8.2665,8.2746,8.2422,8.2422,138000.0
2009-03-20 13:40:00,10.19,10.2,10.17,10.17,90800.0,8.2422,8.2503,8.226,8.226,90800.0
2009-03-20 13:50:00,10.17,10.19,10.15,10.15,187200.0,8.226,8.2422,8.2099,8.2099,187200.0
2009-03-20 14:00:00,10.15,10.16,10.12,10.13,166000.0,8.2099,8.218,8.1856,8.1937,166000.0
2009-03-20 14:10:00,10.12,10.15,10.12,10.15,121200.0,8.1856,8.2099,8.1856,8.2099,121200.0
2009-03-20 14:20:00,10.15,10.16,10.13,10.15,120000.0,8.2099,8.218,8.1937,8.2099,120000.0
2009-03-20 14:30:00,10.16,10.16,10.14,10.16,118000.0,8.218,8.218,8.2018,8.218,118000.0
2009-03-20 14:40:00,10.16,10.16,10.12,10.13,179600.0,8.218,8.218,8.1856,8.1937,179600.0
2009-03-20 14:50:00,10.13,10.17,10.12,10.16,115200.0,8.1937,8.226,8.1856,8.218,115200.0
2009-03-20 15:00:00,10.16,10.19,10.16,10.18,116000.0,8.218,8.2422,8.218,8.2341,116000.0
2009-03-20 15:10:00,10.18,10.2,10.15,10.16,175600.0,8.2341,8.2503,8.2099,8.218,175600.0
2009-03-20 15:20:00,10.15,10.2,10.15,10.19,145600.0,8.2099,8.2503,8.2099,8.2422,145600.0
2009-03-20 15:30:00,10.19,10.23,10.18,10.18,390000.0,8.2422,8.2746,8.2341,8.2341,390000.0
2009-03-20 15:40:00,10.19,10.19,10.15,10.15,290000.0,8.2422,8.2422,8.2099,8.2099,290000.0
2009-03-20 15:50:00,10.15,10.17,10.13,10.13,436000.0,8.2099,8.226,8.1937,8.1937,436000.0
2009-03-23 09:30:00,10.32,10.4,10.32,10.37,214400.0,8.3474,8.4121,8.3474,8.3878,214400.0
2009-03-23 09:40:00,10.37,10.37,10.34,10.34,178400.0,8.3878,8.3878,8.3635,8.3635,178400.0
2009-03-23 09:50:00,10.34,10.38,10.32,10.38,180400.0,8.3635,8.3959,8.3474,8.3959,180400.0
2009-03-23 10:00:00,10.38,10.45,10.38,10.43,400800.0,8.3959,8.4525,8.3959,8.4363,400800.0
2009-03-23 10:10:00,10.42,10.49,10.42,10.48,142000.0,8.4283,8.4849,8.4283,8.4768,142000.0
2009-03-23 10:20:00,10.48,10.5,10.47,10.47,110000.0,8.4768,8.493,8.4687,8.4687,110000.0
2009-03-23 10:30:00,10.47,10.52,10.47,10.5,247200.0,8.4687,8.5091,8.4687,8.493,247200.0
2009-03-23 10:40:00,10.5,10.5,10.47,10.47,83600.0,8.493,8.493,8.4687,8.4687,83600.0
2009-03-23 10:50:00,10.48,10.54,10.48,10.53,160000.0,8.4768,8.5253,8.4768,8.5172,160000.0
2009-03-23 11:00:00,10.53,10.55,10.52,10.52,106800.0,8.5172,8.5334,8.5091,8.5091,106800.0
2009-03-23 11:10:00,10.52,10.53,10.51,10.52,100000.0,8.5091,8.5172,8.501,8.5091,100000.0
2009-03-23 11:20:00,10.51,10.52,10.49,10.51,79200.0,8.501,8.5091,8.4849,8.501,79200.0
2009-03-23 11:30:00,10.5,10.52,10.5,10.51,132000.0,8.493,8.5091,8.493,8.501,132000.0
2009-03-23 11:40:00,10.51,10.53,10.5,10.53,246400.0,8.501,8.5172,8.493,8.5172,246400.0
2009-03-23 11:50:00,10.53,10.6,10.53,10.58,264000.0,8.5172,8.5738,8.5172,8.5577,264000.0
2009-03-23 12:00:00,10.58,10.59,10.57,10.58,132000.0,8.5577,8.5658,8.5496,8.5577,132000.0
2009-03-23 12:10:00,10.58,10.59,10.57,10.57,70000.0,8.5577,8.5658,8.5496,8.5496,70000.0
2009-03-23 12:20:00,10.57,10.58,10.56,10.58,57200.0,8.5496,8.5577,8.5415,8.5577,57200.0
2009-03-23 12:30:00,10.58,10.59,10.57,10.57,104800.0,8.5577,8.5658,8.5496,8.5496,104800.0
2009-03-23 12:40:00,10.57,10.58,10.56,10.56,68800.0,8.5496,8.5577,8.5415,8.5415,68800.0
2009-03-23 12:50:00,10.57,10.58,10.56,10.56,243600.0,8.5496,8.5577,8.5415,8.5415,243600.0
2009-03-23 13:00:00,10.56,10.56,10.54,10.55,75600.0,8.5415,8.5415,8.5253,8.5334,75600.0
2009-03-23 13:10:00,10.55,10.6,10.55,10.58,154400.0,8.5334,8.5738,8.5334,8.5577,154400.0
2009-03-23 13:20:00,10.58,10.58,10.51,10.51,146000.0,8.5577,8.5577,8.501,8.501,146000.0
2009-03-23 13:30:00,10.52,10.53,10.49,10.51,154000.0,8.5091,8.5172,8.4849,8.501,154000.0
2009-03-23 13:40:00,10.5,10.52,10.5,10.52,120000.0,8.493,8.5091,8.493,8.5091,120000.0
2009-03-23 13:50:00,10.52,10.52,10.49,10.51,117200.0,8.5091,8.5091,8.4849,8.501,117200.0
2009-03-23 14:00:00,10.51,10.53,10.51,10.52,96800.0,8.501,8.5172,8.501,8.5091,96800.0
2009-03-23 14:10:00,10.52,10.53,10.49,10.5,120000.0,8.5091,8.5172,8.4849,8.493,120000.0
2009-03-23 14:20:00,10.5,10.55,10.5,10.54,183200.0,8.493,8.5334,8.493,8.5253,183200.0
2009-03-23 14:30:00,10.54,10.57,10.54,10.55,421200.0,8.5253,8.5496,8.5253,8.5334,421200.0
2009-03-23 14:40:00,10.56,10.6,10.55,10.6,132800.0,8.5415,8.5738,8.5334,8.5738,132800.0
2009-03-23 14:50:00,10.6,10.65,10.59,10.65,633200.0,8.5738,8.6143,8.5658,8.6143,633200.0
2009-03-23 15:00:00,10.65,10.66,10.62,10.63,305600.0,8.6143,8.6224,8.59,8.5981,305600.0
2009-03-23 15:10:00,10.63,10.68,10.63,10.67,312000.0,8.5981,8.6386,8.5981,8.6305,312000.0
2009-03-23 15:20:00,10.67,10.68,10.65,10.68,244800.0,8.6305,8.6386,8.6143,8.6386,244800.0
2009-03-23 15:30:00,10.68,10.71,10.66,10.71,280000.0,8.6386,8.6628,8.6224,8.6628,280000.0
2009-03-23 15:40:00,10.71,10.74,10.71,10.74,457200.0,8.6628,8.6871,8.6628,8.6871,457200.0
2009-03-23 15:50:00,10.74,10.79,10.74,10.79,807200.0,8.6871,8.7275,8.6871,8.7275,807200.0
2009-03-24 09:30:00,10.67,10.73,10.63,10.69,166400.0,8.6305,8.679,8.5981,8.6466,166400.0
2009-03-24 09:40:00,10.69,10.7,10.64,10.67,92000.0,8.6466,8.6547,8.6062,8.6305,92000.0
2009-03-24 09:50:00,10.67,10.7,10.65,10.7,160800.0,8.6305,8.6547,8.6143,8.6547,160800.0
2009-03-24 10:00:00,10.7,10.74,10.7,10.71,226000.0,8.6547,8.6871,8.6547,8.6628,226000.0
2009-03-24 10:10:00,10.7,10.72,10.66,10.66,133600.0,8.6547,8.6709,8.6224,8.6224,133600.0
2009-03-24 10:20:00,10.65,10.67,10.63,10.63,145600.0,8.6143,8.6305,8.5981,8.5981,145600.0
2009-03-24 10:30:00,10.64,10.64,10.61,10.63,85200.0,8.6062,8.6062,8.5819,8.5981,85200.0
2009-03-24 10:40:00,10.63,10.65,10.61,10.62,105200.0,8.5981,8.6143,8.5819,8.59,105200.0
2009-03-24 10:50:00,10.63,10.65,10.63,10.64,132400.0,8.5981,8.6143,8.5981,8.6062,132400.0
2009-03-24 11:00:00,10.63,10.67,10.62,10.67,108000.0,8.5981,8.6305,8.59,8.6305,108000.0
2009-03-24 11:10:00,10.67,10.69,10.67,10.67,96000.0,8.6305,8.6466,8.6305,8.6305,96000.0
2009-03-24 11:20:00,10.67,10.72,10.67,10.7,426400.0,8.6305,8.6709,8.6305,8.6547,426400.0
2009-03-24 11:30:00,10.7,10.71,10.69,10.71,121200.0,8.6547,8.6628,8.6466,8.6628,121200.0
2009-03-24 11:40:00,10.71,10.71,10.68,10.69,129200.0,8.6628,8.6628,8.6386,8.6466,129200.0
2009-03-24 11:50:00,10.7,10.7,10.67,10.67,212000.0,8.6547,8.6547,8.6305,8.6305,212000.0
2009-03-24 12:00:00,10.66,10.67,10.65,10.65,80000.0,8.6224,8.6305,8.6143,8.6143,80000.0
2009-03-24 12:10:00,10.65,10.69,10.64,10.69,95200.0,8.6143,8.6466,8.6062,8.6466,95200.0
2009-03-24 12:20:00,10.69,10.7,10.68,10.7,42400.0,8.6466,8.6547,8.6386,8.6547,42400.0
2009-03-24 12:30:00,10.7,10.71,10.69,10.7,101200.0,8.6547,8.6628,8.6466,8.6547,101200.0
2009-03-24 12:40:00,10.69,10.72,10.69,10.72,106000.0,8.6466,8.6709,8.6466,8.6709,106000.0
2009-03-24 12:50:00,10.72,10.75,10.72,10.75,102400.0,8.6709,8.6952,8.6709,8.6952,102400.0
2009-03-24 13:00:00,10.74,10.75,10.73,10.75,96800.0,8.6871,8.6952,8.679,8.6952,96800.0
2009-03-24 13:10:00,10.74,10.77,10.73,10.76,363200.0,8.6871,8.7114,8.679,8.7033,363200.0
2009-03-24 13:20:00,10.76,10.78,10.76,10.77,117200.0,8.7033,8.7194,8.7033,8.7114,117200.0
2009-03-24 13:30:00,10.77,10.77,10.72,10.72,143200.0,8.7114,8.7114,8.6709,8.6709,143200.0
2009-03-24 13:40:00,10.72,10.74,10.71,10.72,141600.0,8.6709,8.6871,8.6628,8.6709,141600.0
2009-03-24 13:50:00,10.71,10.72,10.7,10.71,165200.0,8.6628,8.6709,8.6547,8.6628,165200.0
2009-03-24 14:00:00,10.71,10.74,10.7,10.74,202400.0,8.6628,8.6871,8.6547,8.6871,202400.0
2009-03-24 14:10:00,10.74,10.76,10.72,10.75,220800.0,8.6871,8.7033,8.6709,8.6952,220800.0
2009-03-24 14:20:00,10.75,10.77,10.72,10.72,192800.0,8.6952,8.7114,8.6709,8.6709,192800.0
2009-03-24 14:30:00,10.72,10.73,10.7,10.72,253600.0,8.6709,8.679,8.6547,8.6709,253600.0
2009-03-24 14:40:00,10.72,10.74,10.71,10.72,158800.0,8.6709,8.6871,8.6628,8.6709,158800.0
2009-03-24 14:50:00,10.72,10.73,10.69,10.7,175600.0,8.6709,8.679,8.6466,8.6547,175600.0
2009-03-24 15:00:00,10.7,10.72,10.66,10.67,208000.0,8.6547,8.6709,8.6224,8.6305,208000.0
2009-03-24 15:10:00,10.67,10.7,10.67,10.68,146000.0,8.6305,8.6547,8.6305,8.6386,146000.0
2009-03-24 15:20:00,10.68,10.7,10.66,10.68,262000.0,8.6386,8.6547,8.6224,8.6386,262000.0
2009-03-24 15:30:00,10.68,10.7,10.66,10.69,330800.0,8.6386,8.6547,8.6224,8.6466,330800.0
2009-03-24 15:40:00,10.69,10.7,10.65,10.65,418400.0,8.6466,8.6547,8.6143,8.6143,418400.0
2009-03-24 15:50:00,10.65,10.65,10.59,10.6,782000.0,8.6143,8.6143,8.5658,8.5738,782000.0
2009-03-25 09:30:00,10.65,10.66,10.62,10.64,132000.0,8.6503,8.6584,8.6259,8.6422,132000.0
2009-03-25 09:40:00,10.63,10.65,10.62,10.63,414400.0,8.634,8.6503,8.6259,8.634,414400.0
2009-03-25 09:50:00,10.64,10.7,10.64,10.69,125600.0,8.6422,8.6909,8.6422,8.6828,125600.0
2009-03-25 10:00:00,10.69,10.77,10.69,10.77,363600.0,8.6828,8.7477,8.6828,8.7477,363600.0
2009-03-25 10:10:00,10.77,10.77,10.72,10.73,124400.0,8.7477,8.7477,8.7071,8.7153,124400.0
2009-03-25 10:20:00,10.73,10.73,10.7,10.71,247600.0,8.7153,8.7153,8.6909,8.699,247600.0
2009-03-25 10:30:00,10.71,10.79,10.71,10.79,230400.0,8.699,8.764,8.699,8.764,230400.0
2009-03-25 10:40:00,10.78,10.79,10.74,10.75,133600.0,8.7559,8.764,8.7234,8.7315,133600.0
2009-03-25 10:50:00,10.75,10.75,10.72,10.72,149600.0,8.7315,8.7315,8.7071,8.7071,149600.0
2009-03-25 11:00:00,10.72,10.76,10.72,10.75,124000.0,8.7071,8.7396,8.7071,8.7315,124000.0
2009-03-25 11:10:00,10.75,10.76,10.7,10.71,184800.0,8.7315,8.7396,8.6909,8.699,184800.0
2009-03-25 11:20:00,10.71,10.72,10.7,10.72,129200.0,8.699,8.7071,8.6909,8.7071,129200.0
2009-03-25 11:30:00,10.72,10.74,10.7,10.72,180800.0,8.7071,8.7234,8.6909,8.7071,180800.0
2009-03-25 11:40:00,10.72,10.74,10.7,10.73,158400.0,8.7071,8.7234,8.6909,8.7153,158400.0
2009-03-25 11:50:00,10.73,10.74,10.71,10.72,106800.0,8.7153,8.7234,8.699,8.7071,106800.0
2009-03-25 12:00:00,10.72,10.76,10.71,10.74,171600.0,8.7071,8.7396,8.699,8.7234,171600.0
2009-03-25 12:10:00,10.74,10.74,10.7,10.7,137600.0,8.7234,8.7234,8.6909,8.6909,137600.0
2009-03-25 12:20:00,10.7,10.71,10.66,10.69,168800.0,8.6909,8.699,8.6584,8.6828,168800.0
2009-03-25 12:30:00,10.68,10.69,10.66,10.68,116800.0,8.6746,8.6828,8.6584,8.6746,116800.0
2009-03-25 12:40:00,10.68,10.7,10.67,10.67,129600.0,8.6746,8.6909,8.6665,8.6665,129600.0
2009-03-25 12:50:00,10.67,10.68,10.65,10.68,124800.0,8.6665,8.6746,8.6503,8.6746,124800.0
2009-03-25 13:00:00,10.67,10.69,10.66,10.66,175200.0,8.6665,8.6828,8.6584,8.6584,175200.0
2009-03-25 13:10:00,10.66,10.67,10.62,10.62,179600.0,8.6584,8.6665,8.6259,8.6259,179600.0
2009-03-25 13:20:00,10.62,10.63,10.57,10.59,201200.0,8.6259,8.634,8.5853,8.6015,201200.0
2009-03-25 13:30:00,10.59,10.6,10.57,10.58,160400.0,8.6015,8.6097,8.5853,8.5934,160400.0
2009-03-25 13:40:00,10.57,10.58,10.54,10.56,174400.0,8.5853,8.5934,8.5609,8.5772,174400.0
2009-03-25 13:50:00,10.56,10.59,10.56,10.56,203200.0,8.5772,8.6015,8.5772,8.5772,203200.0
2009-03-25 14:00:00,10.56,10.56,10.45,10.46,368400.0,8.5772,8.5772,8.4878,8.496,368400.0
2009-03-25 14:10:00,10.47,10.49,10.46,10.48,172800.0,8.5041,8.5203,8.496,8.5122,172800.0
2009-03-25 14:20:00,10.48,10.51,10.47,10.47,207200.0,8.5122,8.5366,8.5041,8.5041,207200.0
2009-03-25 14:30:00,10.47,10.48,10.44,10.44,244000.0,8.5041,8.5122,8.4797,8.4797,244000.0
2009-03-25 14:40:00,10.44,10.45,10.38,10.42,338000.0,8.4797,8.4878,8.431,8.4635,338000.0
2009-03-25 14:50:00,10.42,10.44,10.39,10.4,389200.0,8.4635,8.4797,8.4391,8.4472,389200.0
2009-03-25 15:00:00,10.4,10.42,10.37,10.4,496400.0,8.4472,8.4635,8.4229,8.4472,496400.0
2009-03-25 15:10:00,10.4,10.45,10.39,10.44,292400.0,8.4472,8.4878,8.4391,8.4797,292400.0
2009-03-25 15:20:00,10.44,10.48,10.44,10.48,372000.0,8.4797,8.5122,8.4797,8.5122,372000.0
2009-03-25 15:30:00,10.48,10.51,10.47,10.49,329200.0,8.5122,8.5366,8.5041,8.5203,329200.0
2009-03-25 15:40:00,10.49,10.54,10.46,10.51,421200.0,8.5203,8.5609,8.496,8.5366,421200.0
2009-03-25 15:50:00,10.51,10.65,10.49,10.64,706400.0,8.5366,8.6503,8.5203,8.6422,706400.0
2009-03-26 09:30:00,10.74,10.8,10.72,10.77,212800.0,8.7234,8.7721,8.7071,8.7477,212800.0
2009-03-26 09:40:00,10.78,10.82,10.76,10.76,149200.0,8.7559,8.7884,8.7396,8.7396,149200.0
2009-03-26 09:50:00,10.76,10.77,10.72,10.72,86400.0,8.7396,8.7477,8.7071,8.7071,86400.0
2009-03-26 10:00:00,10.72,10.78,10.72,10.75,272800.0,8.7071,8.7559,8.7071,8.7315,272800.0
2009-03-26 10:10:00,10.74,10.74,10.69,10.72,107200.0,8.7234,8.7234,8.6828,8.7071,107200.0
2009-03-26 10:20:00,10.72,10.74,10.69,10.69,138400.0,8.7071,8.7234,8.6828,8.6828,138400.0
2009-03-26 10:30:00,10.69,10.74,10.68,10.73,212800.0,8.6828,8.7234,8.6746,8.7153,212800.0
2009-03-26 10:40:00,10.74,10.77,10.72,10.72,101200.0,8.7234,8.7477,8.7071,8.7071,101200.0
2009-03-26 10:50:00,10.72,10.73,10.7,10.73,116000.0,8.7071,8.7153,8.6909,8.7153,116000.0
2009-03-26 11:00:00,10.73,10.78,10.72,10.76,145600.0,8.7153,8.7559,8.7071,8.7396,145600.0
2009-03-26 11:10:00,10.76,10.78,10.74,10.76,75600.0,8.7396,8.7559,8.7234,8.7396,75600.0
2009-03-26 11:20:00,10.76,10.79,10.74,10.74,128000.0,8.7396,8.764,8.7234,8.7234,128000.0
2009-03-26 11:30:00,10.74,10.8,10.74,10.78,107200.0,8.7234,8.7721,8.7234,8.7559,107200.0
2009-03-26 11:40:00,10.79,10.79,10.76,10.77,146800.0,8.764,8.764,8.7396,8.7477,146800.0
2009-03-26 11:50:00,10.78,10.78,10.73,10.76,163600.0,8.7559,8.7559,8.7153,8.7396,163600.0
2009-03-26 12:00:00,10.76,10.81,10.75,10.8,174800.0,8.7396,8.7802,8.7315,8.7721,174800.0
2009-03-26 12:10:00,10.8,10.8,10.77,10.79,234400.0,8.7721,8.7721,8.7477,8.764,234400.0
2009-03-26 12:20:00,10.8,10.82,10.79,10.81,250400.0,8.7721,8.7884,8.764,8.7802,250400.0
2009-03-26 12:30:00,10.81,10.82,10.77,10.8,299200.0,8.7802,8.7884,8.7477,8.7721,299200.0
2009-03-26 12:40:00,10.8,10.8,10.75,10.77,281200.0,8.7721,8.7721,8.7315,8.7477,281200.0
2009-03-26 12:50:00,10.78,10.78,10.75,10.76,209200.0,8.7559,8.7559,8.7315,8.7396,209200.0
2009-03-26 13:00:00,10.76,10.87,10.76,10.86,456000.0,8.7396,8.829,8.7396,8.8208,456000.0
2009-03-26 13:10:00,10.86,10.86,10.83,10.84,206800.0,8.8208,8.8208,8.7965,8.8046,206800.0
2009-03-26 13:20:00,10.84,10.89,10.84,10.86,305200.0,8.8046,8.8452,8.8046,8.8208,305200.0
2009-03-26 13:30:00,10.87,10.88,10.84,10.84,115600.0,8.829,8.8371,8.8046,8.8046,115600.0
2009-03-26 13:40:00,10.84,10.85,10.82,10.84,288400.0,8.8046,8.8127,8.7884,8.8046,288400.0
2009-03-26 13:50:00,10.84,10.87,10.83,10.84,161200.0,8.8046,8.829,8.7965,8.8046,161200.0
2009-03-26 14:00:00,10.84,10.89,10.84,10.87,146400.0,8.8046,8.8452,8.8046,8.829,146400.0
2009-03-26 14:10:00,10.87,10.88,10.84,10.85,153200.0,8.829,8.8371,8.8046,8.8127,153200.0
2009-03-26 14:20:00,10.85,10.88,10.83,10.83,224400.0,8.8127,8.8371,8.7965,8.7965,224400.0
2009-03-26 14:30:00,10.83,10.84,10.8,10.82,385600.0,8.7965,8.8046,8.7721,8.7884,385600.0
2009-03-26 14:40:00,10.83,10.85,10.8,10.82,289200.0,8.7965,8.8127,8.7721,8.7884,289200.0
2009-03-26 14:50:00,10.82,10.82,10.76,10.76,309600.0,8.7884,8.7884,8.7396,8.7396,309600.0
2009-03-26 15:00:00,10.76,10.82,10.75,10.8,284400.0,8.7396,8.7884,8.7315,8.7721,284400.0
2009-03-26 15:10:00,10.8,10.82,10.76,10.78,430000.0,8.7721,8.7884,8.7396,8.7559,430000.0
2009-03-26 15:20:00,10.78,10.85,10.78,10.84,257200.0,8.7559,8.8127,8.7559,8.8046,257200.0
2009-03-26 15:30:00,10.84,10.86,10.81,10.84,536000.0,8.8046,8.8208,8.7802,8.8046,536000.0
2009-03-26 15:40:00,10.84,10.88,10.84,10.86,569600.0,8.8046,8.8371,8.8046,8.8208,569600.0
2009-03-26 15:50:00,10.86,10.89,10.82,10.88,440800.0,8.8208,8.8452,8.7884,8.8371,440800.0
2009-03-27 09:30:00,10.71,10.75,10.69,10.71,93600.0,8.699,8.7315,8.6828,8.699,93600.0
2009-03-27 09:40:00,10.72,10.74,10.71,10.72,39200.0,8.7071,8.7234,8.699,8.7071,39200.0
2009-03-27 09:50:00,10.72,10.75,10.72,10.72,33600.0,8.7071,8.7315,8.7071,8.7071,33600.0
2009-03-27 10:00:00,10.74,10.74,10.67,10.68,174400.0,8.7234,8.7234,8.6665,8.6746,174400.0
2009-03-27 10:10:00,10.67,10.7,10.67,10.68,92400.0,8.6665,8.6909,8.6665,8.6746,92400.0
2009-03-27 10:20:00,10.67,10.72,10.67,10.71,120000.0,8.6665,8.7071,8.6665,8.699,120000.0
2009-03-27 10:30:00,10.7,10.74,10.68,10.72,128400.0,8.6909,8.7234,8.6746,8.7071,128400.0
2009-03-27 10:40:00,10.73,10.74,10.72,10.72,72400.0,8.7153,8.7234,8.7071,8.7071,72400.0
2009-03-27 10:50:00,10.72,10.75,10.72,10.72,61200.0,8.7071,8.7315,8.7071,8.7071,61200.0
2009-03-27 11:00:00,10.72,10.75,10.71,10.73,163200.0,8.7071,8.7315,8.699,8.7153,163200.0
2009-03-27 11:10:00,10.74,10.75,10.71,10.74,117200.0,8.7234,8.7315,8.699,8.7234,117200.0
2009-03-27 11:20:00,10.74,10.77,10.73,10.74,178400.0,8.7234,8.7477,8.7153,8.7234,178400.0
2009-03-27 11:30:00,10.74,10.75,10.72,10.74,132400.0,8.7234,8.7315,8.7071,8.7234,132400.0
2009-03-27 11:40:00,10.74,10.78,10.73,10.76,99600.0,8.7234,8.7559,8.7153,8.7396,99600.0
2009-03-27 11:50:00,10.77,10.77,10.74,10.75,146400.0,8.7477,8.7477,8.7234,8.7315,146400.0
2009-03-27 12:00:00,10.75,10.78,10.74,10.78,55200.0,8.7315,8.7559,8.7234,8.7559,55200.0
2009-03-27 12:10:00,10.77,10.77,10.73,10.74,136800.0,8.7477,8.7477,8.7153,8.7234,136800.0
2009-03-27 12:20:00,10.74,10.74,10.72,10.72,96000.0,8.7234,8.7234,8.7071,8.7071,96000.0
2009-03-27 12:30:00,10.72,10.73,10.71,10.71,87600.0,8.7071,8.7153,8.699,8.699,87600.0
2009-03-27 12:40:00,10.71,10.74,10.71,10.73,122800.0,8.699,8.7234,8.699,8.7153,122800.0
2009-03-27 12:50:00,10.73,10.74,10.69,10.69,112000.0,8.7153,8.7234,8.6828,8.6828,112000.0
2009-03-27 13:00:00,10.7,10.7,10.68,10.68,83200.0,8.6909,8.6909,8.6746,8.6746,83200.0
2009-03-27 13:10:00,10.68,10.7,10.66,10.69,62400.0,8.6746,8.6909,8.6584,8.6828,62400.0
2009-03-27 13:20:00,10.68,10.7,10.68,10.7,98800.0,8.6746,8.6909,8.6746,8.6909,98800.0
2009-03-27 13:30:00,10.69,10.73,10.68,10.69,154000.0,8.6828,8.7153,8.6746,8.6828,154000.0
2009-03-27 13:40:00,10.69,10.7,10.65,10.67,177600.0,8.6828,8.6909,8.6503,8.6665,177600.0
2009-03-27 13:50:00,10.67,10.67,10.64,10.66,102800.0,8.6665,8.6665,8.6422,8.6584,102800.0
2009-03-27 14:00:00,10.66,10.68,10.64,10.67,245200.0,8.6584,8.6746,8.6422,8.6665,245200.0
2009-03-27 14:10:00,10.66,10.69,10.66,10.69,154800.0,8.6584,8.6828,8.6584,8.6828,154800.0
2009-03-27 14:20:00,10.69,10.72,10.68,10.7,116000.0,8.6828,8.7071,8.6746,8.6909,116000.0
2009-03-27 14:30:00,10.7,10.71,10.67,10.68,135200.0,8.6909,8.699,8.6665,8.6746,135200.0
2009-03-27 14:40:00,10.68,10.71,10.66,10.69,171200.0,8.6746,8.699,8.6584,8.6828,171200.0
2009-03-27 14:50:00,10.68,10.72,10.66,10.72,168000.0,8.6746,8.7071,8.6584,8.7071,168000.0
2009-03-27 15:00:00,10.72,10.76,10.72,10.72,100400.0,8.7071,8.7396,8.7071,8.7071,100400.0
2009-03-27 15:10:00,10.72,10.74,10.71,10.73,317200.0,8.7071,8.7234,8.699,8.7153,317200.0
2009-03-27 15:20:00,10.72,10.74,10.69,10.7,145600.0,8.7071,8.7234,8.6828,8.6909,145600.0
2009-03-27 15:30:00,10.69,10.72,10.66,10.67,604000.0,8.6828,8.7071,8.6584,8.6665,604000.0
2009-03-27 15:40:00,10.67,10.72,10.65,10.71,274400.0,8.6665,8.7071,8.6503,8.699,274400.0
2009-03-27 15:50:00,10.7,10.72,10.64,10.67,298800.0,8.6909,8.7071,8.6422,8.6665,298800.0
2009-03-30 09:30:00,10.44,10.49,10.43,10.44,133200.0,8.4797,8.5203,8.4716,8.4797,133200.0
2009-03-30 09:40:00,10.43,10.43,10.38,10.39,124400.0,8.4716,8.4716,8.431,8.4391,124400.0
2009-03-30 09:50:00,10.38,10.42,10.37,10.41,62000.0,8.431,8.4635,8.4229,8.4553,62000.0
2009-03-30 10:00:00,10.4,10.42,10.39,10.42,60000.0,8.4472,8.4635,8.4391,8.4635,60000.0
2009-03-30 10:10:00,10.42,10.42,10.38,10.39,82400.0,8.4635,8.4635,8.431,8.4391,82400.0
2009-03-30 10:20:00,10.38,10.39,10.37,10.38,84400.0,8.431,8.4391,8.4229,8.431,84400.0
2009-03-30 10:30:00,10.38,10.38,10.33,10.33,54400.0,8.431,8.431,8.3904,8.3904,54400.0
2009-03-30 10:40:00,10.34,10.34,10.31,10.34,42000.0,8.3985,8.3985,8.3741,8.3985,42000.0
2009-03-30 10:50:00,10.34,10.36,10.33,10.35,66400.0,8.3985,8.4147,8.3904,8.4066,66400.0
2009-03-30 11:00:00,10.35,10.35,10.31,10.32,104400.0,8.4066,8.4066,8.3741,8.3822,104400.0
2009-03-30 11:10:00,10.32,10.37,10.32,10.36,129600.0,8.3822,8.4229,8.3822,8.4147,129600.0
2009-03-30 11:20:00,10.36,10.38,10.33,10.33,146000.0,8.4147,8.431,8.3904,8.3904,146000.0
2009-03-30 11:30:00,10.32,10.33,10.31,10.33,121200.0,8.3822,8.3904,8.3741,8.3904,121200.0
2009-03-30 11:40:00,10.33,10.35,10.32,10.35,112800.0,8.3904,8.4066,8.3822,8.4066,112800.0
2009-03-30 11:50:00,10.35,10.35,10.32,10.35,67600.0,8.4066,8.4066,8.3822,8.4066,67600.0
2009-03-30 12:00:00,10.35,10.36,10.34,10.34,118400.0,8.4066,8.4147,8.3985,8.3985,118400.0
2009-03-30 12:10:00,10.34,10.37,10.33,10.37,87600.0,8.3985,8.4229,8.3904,8.4229,87600.0
2009-03-30 12:20:00,10.37,10.38,10.36,10.37,121600.0,8.4229,8.431,8.4147,8.4229,121600.0
2009-03-30 12:30:00,10.37,10.38,10.36,10.37,165200.0,8.4229,8.431,8.4147,8.4229,165200.0
2009-03-30 12:40:00,10.37,10.37,10.35,10.36,374800.0,8.4229,8.4229,8.4066,8.4147,374800.0
2009-03-30 12:50:00,10.36,10.36,10.33,10.33,182800.0,8.4147,8.4147,8.3904,8.3904,182800.0
2009-03-30 13:00:00,10.33,10.34,10.32,10.32,180400.0,8.3904,8.3985,8.3822,8.3822,180400.0
2009-03-30 13:10:00,10.32,10.34,10.31,10.32,152800.0,8.3822,8.3985,8.3741,8.3822,152800.0
2009-03-30 13:20:00,10.32,10.36,10.32,10.35,225600.0,8.3822,8.4147,8.3822,8.4066,225600.0
2009-03-30 13:30:00,10.35,10.36,10.31,10.31,159600.0,8.4066,8.4147,8.3741,8.3741,159600.0
2009-03-30 13:40:00,10.31,10.33,10.29,10.3,255200.0,8.3741,8.3904,8.3579,8.366,255200.0
2009-03-30 13:50:00,10.3,10.3,10.29,10.3,131600.0,8.366,8.366,8.3579,8.366,131600.0
2009-03-30 14:00:00,10.29,10.31,10.28,10.31,161200.0,8.3579,8.3741,8.3498,8.3741,161200.0
2009-03-30 14:10:00,10.3,10.35,10.3,10.33,245200.0,8.366,8.4066,8.366,8.3904,245200.0
2009-03-30 14:20:00,10.34,10.34,10.3,10.31,268400.0,8.3985,8.3985,8.366,8.3741,268400.0
2009-03-30 14:30:00,10.31,10.33,10.3,10.3,209600.0,8.3741,8.3904,8.366,8.366,209600.0
2009-03-30 14:40:00,10.3,10.31,10.27,10.28,209600.0,8.366,8.3741,8.3416,8.3498,209600.0
2009-03-30 14:50:00,10.29,10.3,10.26,10.26,212800.0,8.3579,8.366,8.3335,8.3335,212800.0
2009-03-30 15:00:00,10.26,10.3,10.26,10.3,201200.0,8.3335,8.366,8.3335,8.366,201200.0
2009-03-30 15:10:00,10.31,10.34,10.3,10.31,200400.0,8.3741,8.3985,8.366,8.3741,200400.0
2009-03-30 15:20:00,10.31,10.35,10.31,10.32,223200.0,8.3741,8.4066,8.3741,8.3822,223200.0
2009-03-30 15:30:00,10.32,10.37,10.32,10.33,251200.0,8.3822,8.4229,8.3822,8.3904,251200.0
2009-03-30 15:40:00,10.33,10.36,10.31,10.34,395200.0,8.3904,8.4147,8.3741,8.3985,395200.0
2009-03-30 15:50:00,10.34,10.4,10.34,10.38,436000.0,8.3985,8.4472,8.3985,8.431,436000.0
2009-03-31 09:30:00,10.51,10.51,10.46,10.49,108000.0,8.5366,8.5366,8.496,8.5203,108000.0
2009-03-31 09:40:00,10.48,10.48,10.44,10.45,39600.0,8.5122,8.5122,8.4797,8.4878,39600.0
2009-03-31 09:50:00,10.46,10.46,10.43,10.44,73600.0,8.496,8.496,8.4716,8.4797,73600.0
2009-03-31 10:00:00,10.44,10.48,10.42,10.47,147600.0,8.4797,8.5122,8.4635,8.5041,147600.0
2009-03-31 10:10:00,10.47,10.47,10.43,10.45,62000.0,8.5041,8.5041,8.4716,8.4878,62000.0
2009-03-31 10:20:00,10.45,10.47,10.43,10.47,74800.0,8.4878,8.5041,8.4716,8.5041,74800.0
2009-03-31 10:30:00,10.49,10.51,10.48,10.48,68400.0,8.5203,8.5366,8.5122,8.5122,68400.0
2009-03-31 10:40:00,10.49,10.51,10.48,10.49,95600.0,8.5203,8.5366,8.5122,8.5203,95600.0
2009-03-31 10:50:00,10.49,10.5,10.46,10.47,124400.0,8.5203,8.5284,8.496,8.5041,124400.0
2009-03-31 11:00:00,10.48,10.52,10.48,10.52,74000.0,8.5122,8.5447,8.5122,8.5447,74000.0
2009-03-31 11:10:00,10.53,10.53,10.51,10.52,94400.0,8.5528,8.5528,8.5366,8.5447,94400.0
2009-03-31 11:20:00,10.52,10.53,10.51,10.52,112400.0,8.5447,8.5528,8.5366,8.5447,112400.0
2009-03-31 11:30:00,10.52,10.52,10.5,10.51,118400.0,8.5447,8.5447,8.5284,8.5366,118400.0
2009-03-31 11:40:00,10.51,10.53,10.5,10.53,157600.0,8.5366,8.5528,8.5284,8.5528,157600.0
2009-03-31 11:50:00,10.53,10.54,10.51,10.52,172800.0,8.5528,8.5609,8.5366,8.5447,172800.0
2009-03-31 12:00:00,10.52,10.52,10.48,10.49,280800.0,8.5447,8.5447,8.5122,8.5203,280800.0
2009-03-31 12:10:00,10.49,10.51,10.48,10.49,178000.0,8.5203,8.5366,8.5122,8.5203,178000.0
2009-03-31 12:20:00,10.49,10.5,10.47,10.47,257200.0,8.5203,8.5284,8.5041,8.5041,257200.0
2009-03-31 12:30:00,10.47,10.48,10.47,10.48,196400.0,8.5041,8.5122,8.5041,8.5122,196400.0
2009-03-31 12:40:00,10.48,10.5,10.48,10.49,228400.0,8.5122,8.5284,8.5122,8.5203,228400.0
2009-03-31 12:50:00,10.5,10.53,10.49,10.52,160400.0,8.5284,8.5528,8.5203,8.5447,160400.0
2009-03-31 13:00:00,10.52,10.56,10.52,10.56,274400.0,8.5447,8.5772,8.5447,8.5772,274400.0
2009-03-31 13:10:00,10.56,10.57,10.55,10.55,172000.0,8.5772,8.5853,8.5691,8.5691,172000.0
2009-03-31 13:20:00,10.56,10.57,10.55,10.55,168000.0,8.5772,8.5853,8.5691,8.5691,168000.0
2009-03-31 13:30:00,10.55,10.57,10.55,10.56,128400.0,8.5691,8.5853,8.5691,8.5772,128400.0
2009-03-31 13:40:00,10.56,10.56,10.55,10.56,144800.0,8.5772,8.5772,8.5691,8.5772,144800.0
2009-03-31 13:50:00,10.56,10.57,10.54,10.56,168800.0,8.5772,8.5853,8.5609,8.5772,168800.0
2009-03-31 14:00:00,10.57,10.58,10.56,10.58,234400.0,8.5853,8.5934,8.5772,8.5934,234400.0
2009-03-31 14:10:00,10.58,10.6,10.58,10.6,204400.0,8.5934,8.6097,8.5934,8.6097,204400.0
2009-03-31 14:20:00,10.6,10.6,10.57,10.58,216800.0,8.6097,8.6097,8.5853,8.5934,216800.0
2009-03-31 14:30:00,10.59,10.63,10.59,10.63,246000.0,8.6015,8.634,8.6015,8.634,246000.0
2009-03-31 14:40:00,10.63,10.64,10.62,10.63,203200.0,8.634,8.6422,8.6259,8.634,203200.0
2009-03-31 14:50:00,10.63,10.64,10.61,10.61,199200.0,8.634,8.6422,8.6178,8.6178,199200.0
2009-03-31 15:00:00,10.61,10.61,10.59,10.6,236400.0,8.6178,8.6178,8.6015,8.6097,236400.0
2009-03-31 15:10:00,10.6,10.6,10.58,10.59,296000.0,8.6097,8.6097,8.5934,8.6015,296000.0
2009-03-31 15:20:00,10.59,10.61,10.58,10.61,290400.0,8.6015,8.6178,8.5934,8.6178,290400.0
2009-03-31 15:30:00,10.61,10.61,10.52,10.55,445600.0,8.6178,8.6178,8.5447,8.5691,445600.0
2009-03-31 15:40:00,10.55,10.55,10.46,10.46,602800.0,8.5691,8.5691,8.496,8.496,602800.0
2009-03-31 15:50:00,10.46,10.52,10.43,10.43,753600.0,8.496,8.5447,8.4716,8.4716,753600.0
2009-04-01 09:30:00,10.34,10.35,10.29,10.32,126000.0,8.3985,8.4066,8.3579,8.3822,126000.0
2009-04-01 09:40:00,10.32,10.33,10.3,10.3,94400.0,8.3822,8.3904,8.366,8.366,94400.0
2009-04-01 09:50:00,10.3,10.34,10.3,10.34,104400.0,8.366,8.3985,8.366,8.3985,104400.0
2009-04-01 10:00:00,10.35,10.39,10.35,10.39,283200.0,8.4066,8.4391,8.4066,8.4391,283200.0
2009-04-01 10:10:00,10.39,10.45,10.39,10.45,108000.0,8.4391,8.4878,8.4391,8.4878,108000.0
2009-04-01 10:20:00,10.45,10.47,10.44,10.44,106400.0,8.4878,8.5041,8.4797,8.4797,106400.0
2009-04-01 10:30:00,10.45,10.49,10.43,10.49,159600.0,8.4878,8.5203,8.4716,8.5203,159600.0
2009-04-01 10:40:00,10.49,10.52,10.49,10.5,142000.0,8.5203,8.5447,8.5203,8.5284,142000.0
2009-04-01 10:50:00,10.5,10.53,10.5,10.5,149600.0,8.5284,8.5528,8.5284,8.5284,149600.0
2009-04-01 11:00:00,10.5,10.51,10.49,10.49,124800.0,8.5284,8.5366,8.5203,8.5203,124800.0
2009-04-01 11:10:00,10.49,10.5,10.47,10.49,106000.0,8.5203,8.5284,8.5041,8.5203,106000.0
2009-04-01 11:20:00,10.49,10.52,10.48,10.51,178400.0,8.5203,8.5447,8.5122,8.5366,178400.0
2009-04-01 11:30:00,10.52,10.54,10.51,10.54,165600.0,8.5447,8.5609,8.5366,8.5609,165600.0
2009-04-01 11:40:00,10.54,10.56,10.53,10.54,124400.0,8.5609,8.5772,8.5528,8.5609,124400.0
2009-04-01 11:50:00,10.54,10.56,10.52,10.55,77600.0,8.5609,8.5772,8.5447,8.5691,77600.0
2009-04-01 12:00:00,10.55,10.59,10.55,10.58,120800.0,8.5691,8.6015,8.5691,8.5934,120800.0
2009-04-01 12:10:00,10.58,10.6,10.58,10.58,110000.0,8.5934,8.6097,8.5934,8.5934,110000.0
2009-04-01 12:20:00,10.58,10.58,10.56,10.56,92400.0,8.5934,8.5934,8.5772,8.5772,92400.0
2009-04-01 12:30:00,10.57,10.59,10.55,10.56,100400.0,8.5853,8.6015,8.5691,8.5772,100400.0
2009-04-01 12:40:00,10.56,10.58,10.56,10.57,79600.0,8.5772,8.5934,8.5772,8.5853,79600.0
2009-04-01 12:50:00,10.57,10.57,10.53,10.54,92400.0,8.5853,8.5853,8.5528,8.5609,92400.0
2009-04-01 13:00:00,10.54,10.56,10.53,10.54,131600.0,8.5609,8.5772,8.5528,8.5609,131600.0
2009-04-01 13:10:00,10.54,10.56,10.53,10.56,87600.0,8.5609,8.5772,8.5528,8.5772,87600.0
2009-04-01 13:20:00,10.56,10.58,10.56,10.57,90400.0,8.5772,8.5934,8.5772,8.5853,90400.0
2009-04-01 13:30:00,10.57,10.6,10.54,10.59,150800.0,8.5853,8.6097,8.5609,8.6015,150800.0
2009-04-01 13:40:00,10.59,10.6,10.58,10.58,134000.0,8.6015,8.6097,8.5934,8.5934,134000.0
2009-04-01 13:50:00,10.58,10.62,10.57,10.61,231600.0,8.5934,8.6259,8.5853,8.6178,231600.0
2009-04-01 14:00:00,10.61,10.65,10.61,10.65,204400.0,8.6178,8.6503,8.6178,8.6503,204400.0
2009-04-01 14:10:00,10.65,10.66,10.63,10.64,110800.0,8.6503,8.6584,8.634,8.6422,110800.0
2009-04-01 14:20:00,10.64,10.64,10.62,10.62,121200.0,8.6422,8.6422,8.6259,8.6259,121200.0
2009-04-01 14:30:00,10.63,10.65,10.63,10.64,151600.0,8.634,8.6503,8.634,8.6422,151600.0
2009-04-01 14:40:00,10.64,10.64,10.6,10.62,180800.0,8.6422,8.6422,8.6097,8.6259,180800.0
2009-04-01 14:50:00,10.62,10.65,10.62,10.63,314400.0,8.6259,8.6503,8.6259,8.634,314400.0
2009-04-01 15:00:00,10.63,10.63,10.56,10.57,483200.0,8.634,8.634,8.5772,8.5853,483200.0
2009-04-01 15:10:00,10.56,10.57,10.52,10.56,276000.0,8.5772,8.5853,8.5447,8.5772,276000.0
2009-04-01 15:20:00,10.56,10.59,10.55,10.58,212000.0,8.5772,8.6015,8.5691,8.5934,212000.0
2009-04-01 15:30:00,10.58,10.65,10.56,10.63,744800.0,8.5934,8.6503,8.5772,8.634,744800.0
2009-04-01 15:40:00,10.63,10.65,10.63,10.64,487200.0,8.634,8.6503,8.634,8.6422,487200.0
2009-04-01 15:50:00,10.63,10.66,10.61,10.63,406800.0,8.634,8.6584,8.6178,8.634,406800.0
2009-04-02 09:30:00,10.88,10.88,10.84,10.86,164800.0,8.8371,8.8371,8.8046,8.8208,164800.0
2009-04-02 09:40:00,10.86,10.89,10.84,10.88,174400.0,8.8208,8.8452,8.8046,8.8371,174400.0
2009-04-02 09:50:00,10.88,10.91,10.85,10.91,110000.0,8.8371,8.8615,8.8127,8.8615,110000.0
2009-04-02 10:00:00,10.91,10.94,10.91,10.93,173200.0,8.8615,8.8858,8.8615,8.8777,173200.0
2009-04-02 10:10:00,10.93,10.96,10.9,10.94,181600.0,8.8777,8.9021,8.8533,8.8858,181600.0
2009-04-02 10:20:00,10.94,10.94,10.88,10.89,116000.0,8.8858,8.8858,8.8371,8.8452,116000.0
2009-04-02 10:30:00,10.89,10.92,10.89,10.91,66400.0,8.8452,8.8696,8.8452,8.8615,66400.0
2009-04-02 10:40:00,10.91,10.96,10.9,10.96,125600.0,8.8615,8.9021,8.8533,8.9021,125600.0
2009-04-02 10:50:00,10.97,10.97,10.95,10.97,94800.0,8.9102,8.9102,8.8939,8.9102,94800.0
2009-04-02 11:00:00,10.97,10.99,10.97,10.98,94800.0,8.9102,8.9264,8.9102,8.9183,94800.0
2009-04-02 11:10:00,10.98,11.04,10.98,11.04,127600.0,8.9183,8.967,8.9183,8.967,127600.0
2009-04-02 11:20:00,11.04,11.04,11.03,11.03,63200.0,8.967,8.967,8.9589,8.9589,63200.0
2009-04-02 11:30:00,11.03,11.04,11.01,11.02,68800.0,8.9589,8.967,8.9427,8.9508,68800.0
2009-04-02 11:40:00,11.01,11.03,11.0,11.01,103600.0,8.9427,8.9589,8.9346,8.9427,103600.0
2009-04-02 11:50:00,11.01,11.03,11.0,11.02,59600.0,8.9427,8.9589,8.9346,8.9508,59600.0
2009-04-02 12:00:00,11.02,11.03,11.0,11.03,74800.0,8.9508,8.9589,8.9346,8.9589,74800.0
2009-04-02 12:10:00,11.03,11.05,11.02,11.05,94400.0,8.9589,8.9752,8.9508,8.9752,94400.0
2009-04-02 12:20:00,11.05,11.09,11.05,11.08,179200.0,8.9752,9.0077,8.9752,8.9995,179200.0
2009-04-02 12:30:00,11.08,11.09,11.07,11.08,149600.0,8.9995,9.0077,8.9914,8.9995,149600.0
2009-04-02 12:40:00,11.07,11.08,11.06,11.07,151200.0,8.9914,8.9995,8.9833,8.9914,151200.0
2009-04-02 12:50:00,11.06,11.08,11.04,11.04,253600.0,8.9833,8.9995,8.967,8.967,253600.0
2009-04-02 13:00:00,11.04,11.04,11.01,11.02,86800.0,8.967,8.967,8.9427,8.9508,86800.0
2009-04-02 13:10:00,11.03,11.03,11.01,11.03,96800.0,8.9589,8.9589,8.9427,8.9589,96800.0
2009-04-02 13:20:00,11.03,11.03,10.99,11.0,166000.0,8.9589,8.9589,8.9264,8.9346,166000.0
2009-04-02 13:30:00,11.01,11.02,10.97,10.98,164400.0,8.9427,8.9508,8.9102,8.9183,164400.0
2009-04-02 13:40:00,10.97,11.0,10.96,10.98,188400.0,8.9102,8.9346,8.9021,8.9183,188400.0
2009-04-02 13:50:00,10.98,11.0,10.96,10.98,182000.0,8.9183,8.9346,8.9021,8.9183,182000.0
2009-04-02 14:00:00,10.98,11.02,10.97,10.98,129600.0,8.9183,8.9508,8.9102,8.9183,129600.0
2009-04-02 14:10:00,10.99,10.99,10.97,10.98,58800.0,8.9264,8.9264,8.9102,8.9183,58800.0
2009-04-02 14:20:00,10.98,11.03,10.98,11.02,115200.0,8.9183,8.9589,8.9183,8.9508,115200.0
2009-04-02 14:30:00,11.03,11.04,11.02,11.04,84400.0,8.9589,8.967,8.9508,8.967,84400.0
2009-04-02 14:40:00,11.04,11.06,11.04,11.05,243200.0,8.967,8.9833,8.967,8.9752,243200.0
2009-04-02 14:50:00,11.05,11.06,11.01,11.02,210800.0,8.9752,8.9833,8.9427,8.9508,210800.0
2009-04-02 15:00:00,11.01,11.04,10.97,10.99,270400.0,8.9427,8.967,8.9102,8.9264,270400.0
2009-04-02 15:10:00,10.99,11.02,10.97,10.97,218000.0,8.9264,8.9508,8.9102,8.9102,218000.0
2009-04-02 15:20:00,10.97,11.02,10.96,10.99,220000.0,8.9102,8.9508,8.9021,8.9264,220000.0
2009-04-02 15:30:00,11.0,11.01,10.96,10.96,201200.0,8.9346,8.9427,8.9021,8.9021,201200.0
2009-04-02 15:40:00,10.96,10.99,10.92,10.94,386000.0,8.9021,8.9264,8.8696,8.8858,386000.0
2009-04-02 15:50:00,10.95,10.95,10.88,10.92,799200.0,8.8939,8.8939,8.8371,8.8696,799200.0
2009-04-03 09:30:00,10.93,10.97,10.92,10.94,106800.0,8.8777,8.9102,8.8696,8.8858,106800.0
2009-04-03 09:40:00,10.94,10.97,10.92,10.92,102800.0,8.8858,8.9102,8.8696,8.8696,102800.0
2009-04-03 09:50:00,10.92,10.95,10.91,10.94,49600.0,8.8696,8.8939,8.8615,8.8858,49600.0
2009-04-03 10:00:00,10.94,10.94,10.87,10.89,165200.0,8.8858,8.8858,8.829,8.8452,165200.0
2009-04-03 10:10:00,10.89,10.91,10.88,10.88,200400.0,8.8452,8.8615,8.8371,8.8371,200400.0
2009-04-03 10:20:00,10.88,10.9,10.87,10.9,56000.0,8.8371,8.8533,8.829,8.8533,56000.0
2009-04-03 10:30:00,10.9,10.9,10.87,10.88,72400.0,8.8533,8.8533,8.829,8.8371,72400.0
2009-04-03 10:40:00,10.88,10.88,10.85,10.86,54000.0,8.8371,8.8371,8.8127,8.8208,54000.0
2009-04-03 10:50:00,10.86,10.89,10.86,10.88,58000.0,8.8208,8.8452,8.8208,8.8371,58000.0
2009-04-03 11:00:00,10.88,10.9,10.86,10.88,102400.0,8.8371,8.8533,8.8208,8.8371,102400.0
2009-04-03 11:10:00,10.88,10.88,10.87,10.88,50800.0,8.8371,8.8371,8.829,8.8371,50800.0
2009-04-03 11:20:00,10.88,10.88,10.86,10.88,154400.0,8.8371,8.8371,8.8208,8.8371,154400.0
2009-04-03 11:30:00,10.88,10.91,10.88,10.9,146800.0,8.8371,8.8615,8.8371,8.8533,146800.0
2009-04-03 11:40:00,10.9,10.92,10.9,10.92,211200.0,8.8533,8.8696,8.8533,8.8696,211200.0
2009-04-03 11:50:00,10.92,10.94,10.92,10.94,105200.0,8.8696,8.8858,8.8696,8.8858,105200.0
2009-04-03 12:00:00,10.93,10.95,10.93,10.94,81200.0,8.8777,8.8939,8.8777,8.8858,81200.0
2009-04-03 12:10:00,10.94,10.97,10.94,10.96,324400.0,8.8858,8.9102,8.8858,8.9021,324400.0
2009-04-03 12:20:00,10.95,10.97,10.94,10.97,164400.0,8.8939,8.9102,8.8858,8.9102,164400.0
2009-04-03 12:30:00,10.97,10.98,10.95,10.96,145200.0,8.9102,8.9183,8.8939,8.9021,145200.0
2009-04-03 12:40:00,10.96,10.97,10.94,10.94,134800.0,8.9021,8.9102,8.8858,8.8858,134800.0
2009-04-03 12:50:00,10.94,10.95,10.93,10.94,160400.0,8.8858,8.8939,8.8777,8.8858,160400.0
2009-04-03 13:00:00,10.95,10.96,10.93,10.93,149600.0,8.8939,8.9021,8.8777,8.8777,149600.0
2009-04-03 13:10:00,10.93,10.95,10.92,10.95,130800.0,8.8777,8.8939,8.8696,8.8939,130800.0
2009-04-03 13:20:00,10.95,10.96,10.93,10.96,236000.0,8.8939,8.9021,8.8777,8.9021,236000.0
2009-04-03 13:30:00,10.96,10.97,10.94,10.94,164800.0,8.9021,8.9102,8.8858,8.8858,164800.0
2009-04-03 13:40:00,10.93,10.95,10.92,10.95,176800.0,8.8777,8.8939,8.8696,8.8939,176800.0
2009-04-03 13:50:00,10.94,10.97,10.94,10.97,90800.0,8.8858,8.9102,8.8858,8.9102,90800.0
2009-04-03 14:00:00,10.97,10.98,10.96,10.96,91600.0,8.9102,8.9183,8.9021,8.9021,91600.0
2009-04-03 14:10:00,10.96,10.99,10.96,10.98,111600.0,8.9021,8.9264,8.9021,8.9183,111600.0
2009-04-03 14:20:00,10.99,11.02,10.97,11.02,97200.0,8.9264,8.9508,8.9102,8.9508,97200.0
2009-04-03 14:30:00,11.02,11.03,11.01,11.01,93200.0,8.9508,8.9589,8.9427,8.9427,93200.0
2009-04-03 14:40:00,11.02,11.02,10.97,10.98,85200.0,8.9508,8.9508,8.9102,8.9183,85200.0
2009-04-03 14:50:00,10.97,11.01,10.97,10.99,125200.0,8.9102,8.9427,8.9102,8.9264,125200.0
2009-04-03 15:00:00,10.99,11.0,10.95,10.96,112800.0,8.9264,8.9346,8.8939,8.9021,112800.0
2009-04-03 15:10:00,10.96,10.97,10.93,10.95,112400.0,8.9021,8.9102,8.8777,8.8939,112400.0
2009-04-03 15:20:00,10.95,10.96,10.93,10.94,180400.0,8.8939,8.9021,8.8777,8.8858,180400.0
2009-04-03 15:30:00,10.94,10.96,10.9,10.92,166400.0,8.8858,8.9021,8.8533,8.8696,166400.0
2009-04-03 15:40:00,10.92,10.97,10.92,10.95,202400.0,8.8696,8.9102,8.8696,8.8939,202400.0
2009-04-03 15:50:00,10.95,11.02,10.95,11.02,220800.0,8.8939,8.9508,8.8939,8.9508,220800.0
2009-04-06 09:30:00,10.88,10.93,10.86,10.88,177600.0,8.8371,8.8777,8.8208,8.8371,177600.0
2009-04-06 09:40:00,10.88,10.88,10.85,10.85,221600.0,8.8371,8.8371,8.8127,8.8127,221600.0
2009-04-06 09:50:00,10.85,10.88,10.84,10.87,78800.0,8.8127,8.8371,8.8046,8.829,78800.0
2009-04-06 10:00:00,10.88,10.92,10.87,10.92,162800.0,8.8371,8.8696,8.829,8.8696,162800.0
2009-04-06 10:10:00,10.92,10.92,10.85,10.87,321600.0,8.8696,8.8696,8.8127,8.829,321600.0
2009-04-06 10:20:00,10.87,10.88,10.84,10.84,107200.0,8.829,8.8371,8.8046,8.8046,107200.0
2009-04-06 10:30:00,10.82,10.84,10.81,10.84,147600.0,8.7884,8.8046,8.7802,8.8046,147600.0
2009-04-06 10:40:00,10.83,10.86,10.82,10.85,88400.0,8.7965,8.8208,8.7884,8.8127,88400.0
2009-04-06 10:50:00,10.85,10.85,10.83,10.83,137200.0,8.8127,8.8127,8.7965,8.7965,137200.0
2009-04-06 11:00:00,10.83,10.83,10.79,10.81,134000.0,8.7965,8.7965,8.764,8.7802,134000.0
2009-04-06 11:10:00,10.81,10.82,10.8,10.82,85600.0,8.7802,8.7884,8.7721,8.7884,85600.0
2009-04-06 11:20:00,10.82,10.83,10.81,10.83,89200.0,8.7884,8.7965,8.7802,8.7965,89200.0
2009-04-06 11:30:00,10.83,10.84,10.81,10.82,186000.0,8.7965,8.8046,8.7802,8.7884,186000.0
2009-04-06 11:40:00,10.82,10.82,10.8,10.8,135200.0,8.7884,8.7884,8.7721,8.7721,135200.0
2009-04-06 11:50:00,10.8,10.81,10.78,10.79,110400.0,8.7721,8.7802,8.7559,8.764,110400.0
2009-04-06 12:00:00,10.8,10.81,10.79,10.81,74400.0,8.7721,8.7802,8.764,8.7802,74400.0
2009-04-06 12:10:00,10.8,10.81,10.78,10.78,52800.0,8.7721,8.7802,8.7559,8.7559,52800.0
2009-04-06 12:20:00,10.78,10.78,10.77,10.78,60800.0,8.7559,8.7559,8.7477,8.7559,60800.0
2009-04-06 12:30:00,10.77,10.78,10.76,10.76,97200.0,8.7477,8.7559,8.7396,8.7396,97200.0
2009-04-06 12:40:00,10.77,10.78,10.77,10.78,114800.0,8.7477,8.7559,8.7477,8.7559,114800.0
2009-04-06 12:50:00,10.78,10.81,10.77,10.81,132400.0,8.7559,8.7802,8.7477,8.7802,132400.0
2009-04-06 13:00:00,10.81,10.83,10.81,10.81,98000.0,8.7802,8.7965,8.7802,8.7802,98000.0
2009-04-06 13:10:00,10.81,10.83,10.8,10.8,152000.0,8.7802,8.7965,8.7721,8.7721,152000.0
2009-04-06 13:20:00,10.8,10.83,10.8,10.8,123600.0,8.7721,8.7965,8.7721,8.7721,123600.0
2009-04-06 13:30:00,10.8,10.8,10.78,10.79,158800.0,8.7721,8.7721,8.7559,8.764,158800.0
2009-04-06 13:40:00,10.79,10.85,10.79,10.85,173200.0,8.764,8.8127,8.764,8.8127,173200.0
2009-04-06 13:50:00,10.85,10.86,10.84,10.84,474400.0,8.8127,8.8208,8.8046,8.8046,474400.0
2009-04-06 14:00:00,10.84,10.86,10.83,10.86,170800.0,8.8046,8.8208,8.7965,8.8208,170800.0
2009-04-06 14:10:00,10.86,10.87,10.82,10.84,171200.0,8.8208,8.829,8.7884,8.8046,171200.0
2009-04-06 14:20:00,10.83,10.86,10.83,10.85,86000.0,8.7965,8.8208,8.7965,8.8127,86000.0
2009-04-06 14:30:00,10.86,10.86,10.81,10.82,181200.0,8.8208,8.8208,8.7802,8.7884,181200.0
2009-04-06 14:40:00,10.82,10.84,10.81,10.84,248000.0,8.7884,8.8046,8.7802,8.8046,248000.0
2009-04-06 14:50:00,10.84,10.88,10.84,10.86,130000.0,8.8046,8.8371,8.8046,8.8208,130000.0
2009-04-06 15:00:00,10.86,10.87,10.84,10.85,159600.0,8.8208,8.829,8.8046,8.8127,159600.0
2009-04-06 15:10:00,10.85,10.9,10.84,10.89,383600.0,8.8127,8.8533,8.8046,8.8452,383600.0
2009-04-06 15:20:00,10.89,10.9,10.85,10.87,190800.0,8.8452,8.8533,8.8127,8.829,190800.0
2009-04-06 15:30:00,10.87,10.91,10.86,10.86,270800.0,8.829,8.8615,8.8208,8.8208,270800.0
2009-04-06 15:40:00,10.86,10.9,10.86,10.88,211600.0,8.8208,8.8533,8.8208,8.8371,211600.0
2009-04-06 15:50:00,10.89,10.95,10.89,10.92,191600.0,8.8452,8.8939,8.8452,8.8696,191600.0
2009-04-07 09:30:00,10.77,10.78,10.72,10.73,114000.0,8.7477,8.7559,8.7071,8.7153,114000.0
2009-04-07 09:40:00,10.73,10.74,10.7,10.73,2107600.0,8.7153,8.7234,8.6909,8.7153,2107600.0
2009-04-07 09:50:00,10.73,10.74,10.71,10.73,604000.0,8.7153,8.7234,8.699,8.7153,604000.0
2009-04-07 10:00:00,10.73,10.74,10.71,10.72,726800.0,8.7153,8.7234,8.699,8.7071,726800.0
2009-04-07 10:10:00,10.72,10.74,10.71,10.73,606400.0,8.7071,8.7234,8.699,8.7153,606400.0
2009-04-07 10:20:00,10.72,10.77,10.72,10.77,698000.0,8.7071,8.7477,8.7071,8.7477,698000.0
2009-04-07 10:30:00,10.77,10.79,10.76,10.79,809200.0,8.7477,8.764,8.7396,8.764,809200.0
2009-04-07 10:40:00,10.79,10.81,10.77,10.8,812400.0,8.764,8.7802,8.7477,8.7721,812400.0
2009-04-07 10:50:00,10.8,10.8,10.78,10.78,660800.0,8.7721,8.7721,8.7559,8.7559,660800.0
2009-04-07 11:00:00,10.78,10.79,10.77,10.77,626800.0,8.7559,8.764,8.7477,8.7477,626800.0
2009-04-07 11:10:00,10.77,10.78,10.76,10.77,146800.0,8.7477,8.7559,8.7396,8.7477,146800.0
2009-04-07 11:20:00,10.77,10.79,10.76,10.77,126000.0,8.7477,8.764,8.7396,8.7477,126000.0
2009-04-07 11:30:00,10.77,10.79,10.75,10.76,158800.0,8.7477,8.764,8.7315,8.7396,158800.0
2009-04-07 11:40:00,10.76,10.76,10.72,10.75,1130000.0,8.7396,8.7396,8.7071,8.7315,1130000.0
2009-04-07 11:50:00,10.75,10.76,10.74,10.74,178000.0,8.7315,8.7396,8.7234,8.7234,178000.0
2009-04-07 12:00:00,10.74,10.76,10.74,10.75,213200.0,8.7234,8.7396,8.7234,8.7315,213200.0
2009-04-07 12:10:00,10.75,10.78,10.75,10.77,322400.0,8.7315,8.7559,8.7315,8.7477,322400.0
2009-04-07 12:20:00,10.77,10.77,10.74,10.74,222000.0,8.7477,8.7477,8.7234,8.7234,222000.0
2009-04-07 12:30:00,10.74,10.76,10.73,10.73,223200.0,8.7234,8.7396,8.7153,8.7153,223200.0
2009-04-07 12:40:00,10.73,10.76,10.73,10.76,152800.0,8.7153,8.7396,8.7153,8.7396,152800.0
2009-04-07 12:50:00,10.76,10.77,10.76,10.76,105200.0,8.7396,8.7477,8.7396,8.7396,105200.0
2009-04-07 13:00:00,10.76,10.76,10.72,10.73,198400.0,8.7396,8.7396,8.7071,8.7153,198400.0
2009-04-07 13:10:00,10.73,10.73,10.7,10.7,160000.0,8.7153,8.7153,8.6909,8.6909,160000.0
2009-04-07 13:20:00,10.7,10.7,10.69,10.69,137200.0,8.6909,8.6909,8.6828,8.6828,137200.0
2009-04-07 13:30:00,10.69,10.69,10.67,10.67,136000.0,8.6828,8.6828,8.6665,8.6665,136000.0
2009-04-07 13:40:00,10.67,10.69,10.67,10.68,111600.0,8.6665,8.6828,8.6665,8.6746,111600.0
2009-04-07 13:50:00,10.68,10.7,10.67,10.69,174000.0,8.6746,8.6909,8.6665,8.6828,174000.0
2009-04-07 14:00:00,10.69,10.69,10.66,10.68,140000.0,8.6828,8.6828,8.6584,8.6746,140000.0
2009-04-07 14:10:00,10.69,10.7,10.68,10.69,294400.0,8.6828,8.6909,8.6746,8.6828,294400.0
2009-04-07 14:20:00,10.69,10.69,10.67,10.69,216800.0,8.6828,8.6828,8.6665,8.6828,216800.0
2009-04-07 14:30:00,10.69,10.69,10.66,10.66,476000.0,8.6828,8.6828,8.6584,8.6584,476000.0
2009-04-07 14:40:00,10.66,10.68,10.66,10.67,245200.0,8.6584,8.6746,8.6584,8.6665,245200.0
2009-04-07 14:50:00,10.67,10.7,10.67,10.7,673200.0,8.6665,8.6909,8.6665,8.6909,673200.0
2009-04-07 15:00:00,10.7,10.7,10.68,10.7,286000.0,8.6909,8.6909,8.6746,8.6909,286000.0
2009-04-07 15:10:00,10.7,10.74,10.7,10.74,201200.0,8.6909,8.7234,8.6909,8.7234,201200.0
2009-04-07 15:20:00,10.74,10.74,10.7,10.71,182800.0,8.7234,8.7234,8.6909,8.699,182800.0
2009-04-07 15:30:00,10.71,10.74,10.71,10.73,213600.0,8.699,8.7234,8.699,8.7153,213600.0
2009-04-07 15:40:00,10.73,10.77,10.72,10.74,452000.0,8.7153,8.7477,8.7071,8.7234,452000.0
2009-04-07 15:50:00,10.74,10.75,10.68,10.68,566000.0,8.7234,8.7315,8.6746,8.6746,566000.0
2009-04-08 09:30:00,10.73,10.78,10.72,10.76,222400.0,8.7153,8.7559,8.7071,8.7396,222400.0
2009-04-08 09:40:00,10.76,10.8,10.74,10.79,35200.0,8.7396,8.7721,8.7234,8.764,35200.0
2009-04-08 09:50:00,10.78,10.78,10.76,10.77,41200.0,8.7559,8.7559,8.7396,8.7477,41200.0
2009-04-08 10:00:00,10.78,10.78,10.74,10.74,52800.0,8.7559,8.7559,8.7234,8.7234,52800.0
2009-04-08 10:10:00,10.74,10.76,10.72,10.72,66400.0,8.7234,8.7396,8.7071,8.7071,66400.0
2009-04-08 10:20:00,10.72,10.73,10.67,10.68,57200.0,8.7071,8.7153,8.6665,8.6746,57200.0
2009-04-08 10:30:00,10.69,10.71,10.68,10.69,83600.0,8.6828,8.699,8.6746,8.6828,83600.0
2009-04-08 10:40:00,10.69,10.72,10.69,10.7,72800.0,8.6828,8.7071,8.6828,8.6909,72800.0
2009-04-08 10:50:00,10.7,10.73,10.7,10.73,132400.0,8.6909,8.7153,8.6909,8.7153,132400.0
2009-04-08 11:00:00,10.73,10.77,10.73,10.76,121200.0,8.7153,8.7477,8.7153,8.7396,121200.0
2009-04-08 11:10:00,10.76,10.78,10.75,10.77,81200.0,8.7396,8.7559,8.7315,8.7477,81200.0
2009-04-08 11:20:00,10.76,10.79,10.76,10.77,92400.0,8.7396,8.764,8.7396,8.7477,92400.0
2009-04-08 11:30:00,10.77,10.81,10.76,10.8,100400.0,8.7477,8.7802,8.7396,8.7721,100400.0
2009-04-08 11:40:00,10.8,10.81,10.79,10.8,105600.0,8.7721,8.7802,8.764,8.7721,105600.0
2009-04-08 11:50:00,10.8,10.81,10.79,10.79,96800.0,8.7721,8.7802,8.764,8.764,96800.0
2009-04-08 12:00:00,10.79,10.79,10.78,10.78,132000.0,8.764,8.764,8.7559,8.7559,132000.0
2009-04-08 12:10:00,10.78,10.8,10.77,10.79,67600.0,8.7559,8.7721,8.7477,8.764,67600.0
2009-04-08 12:20:00,10.79,10.82,10.79,10.81,58400.0,8.764,8.7884,8.764,8.7802,58400.0
2009-04-08 12:30:00,10.81,10.81,10.8,10.81,29600.0,8.7802,8.7802,8.7721,8.7802,29600.0
2009-04-08 12:40:00,10.81,10.85,10.81,10.85,97600.0,8.7802,8.8127,8.7802,8.8127,97600.0
2009-04-08 12:50:00,10.85,10.88,10.85,10.86,78800.0,8.8127,8.8371,8.8127,8.8208,78800.0
2009-04-08 13:00:00,10.86,10.86,10.85,10.85,58800.0,8.8208,8.8208,8.8127,8.8127,58800.0
2009-04-08 13:10:00,10.85,10.86,10.84,10.84,51200.0,8.8127,8.8208,8.8046,8.8046,51200.0
2009-04-08 13:20:00,10.84,10.85,10.84,10.85,74000.0,8.8046,8.8127,8.8046,8.8127,74000.0
2009-04-08 13:30:00,10.85,10.86,10.83,10.83,131200.0,8.8127,8.8208,8.7965,8.7965,131200.0
2009-04-08 13:40:00,10.83,10.84,10.83,10.84,69600.0,8.7965,8.8046,8.7965,8.8046,69600.0
2009-04-08 13:50:00,10.84,10.85,10.83,10.84,63600.0,8.8046,8.8127,8.7965,8.8046,63600.0
2009-04-08 14:00:00,10.84,10.84,10.78,10.79,312800.0,8.8046,8.8046,8.7559,8.764,312800.0
2009-04-08 14:10:00,10.79,10.8,10.77,10.77,97600.0,8.764,8.7721,8.7477,8.7477,97600.0
2009-04-08 14:20:00,10.78,10.79,10.75,10.78,134000.0,8.7559,8.764,8.7315,8.7559,134000.0
2009-04-08 14:30:00,10.79,10.79,10.77,10.78,83600.0,8.764,8.764,8.7477,8.7559,83600.0
2009-04-08 14:40:00,10.78,10.8,10.76,10.78,91200.0,8.7559,8.7721,8.7396,8.7559,91200.0
2009-04-08 14:50:00,10.78,10.78,10.74,10.76,131200.0,8.7559,8.7559,8.7234,8.7396,131200.0
2009-04-08 15:00:00,10.76,10.76,10.71,10.72,176800.0,8.7396,8.7396,8.699,8.7071,176800.0
2009-04-08 15:10:00,10.72,10.76,10.71,10.75,134800.0,8.7071,8.7396,8.699,8.7315,134800.0
2009-04-08 15:20:00,10.74,10.77,10.74,10.75,186400.0,8.7234,8.7477,8.7234,8.7315,186400.0
2009-04-08 15:30:00,10.76,10.79,10.75,10.78,300000.0,8.7396,8.764,8.7315,8.7559,300000.0
2009-04-08 15:40:00,10.79,10.81,10.78,10.8,334800.0,8.764,8.7802,8.7559,8.7721,334800.0
2009-04-08 15:50:00,10.8,10.83,10.78,10.82,311600.0,8.7721,8.7965,8.7559,8.7884,311600.0
2009-04-09 09:30:00,11.05,11.06,11.0,11.01,643600.0,8.9752,8.9833,8.9346,8.9427,643600.0
2009-04-09 09:40:00,11.0,11.04,10.99,11.03,228400.0,8.9346,8.967,8.9264,8.9589,228400.0
2009-04-09 09:50:00,11.04,11.09,11.04,11.09,296800.0,8.967,9.0077,8.967,9.0077,296800.0
2009-04-09 10:00:00,11.09,11.11,11.08,11.08,263200.0,9.0077,9.0239,8.9995,8.9995,263200.0
2009-04-09 10:10:00,11.08,11.09,11.07,11.07,153600.0,8.9995,9.0077,8.9914,8.9914,153600.0
2009-04-09 10:20:00,11.07,11.1,11.07,11.08,256400.0,8.9914,9.0158,8.9914,8.9995,256400.0
2009-04-09 10:30:00,11.08,11.09,11.06,11.08,166400.0,8.9995,9.0077,8.9833,8.9995,166400.0
2009-04-09 10:40:00,11.08,11.08,11.04,11.05,187600.0,8.9995,8.9995,8.967,8.9752,187600.0
2009-04-09 10:50:00,11.05,11.06,11.05,11.05,134000.0,8.9752,8.9833,8.9752,8.9752,134000.0
2009-04-09 11:00:00,11.05,11.06,11.04,11.06,115200.0,8.9752,8.9833,8.967,8.9833,115200.0
2009-04-09 11:10:00,11.06,11.07,11.05,11.06,102400.0,8.9833,8.9914,8.9752,8.9833,102400.0
2009-04-09 11:20:00,11.07,11.07,11.02,11.02,157200.0,8.9914,8.9914,8.9508,8.9508,157200.0
2009-04-09 11:30:00,11.03,11.04,11.02,11.03,175600.0,8.9589,8.967,8.9508,8.9589,175600.0
2009-04-09 11:40:00,11.03,11.03,11.01,11.03,134800.0,8.9589,8.9589,8.9427,8.9589,134800.0
2009-04-09 11:50:00,11.03,11.05,11.02,11.05,114800.0,8.9589,8.9752,8.9508,8.9752,114800.0
2009-04-09 12:00:00,11.05,11.05,11.03,11.05,119600.0,8.9752,8.9752,8.9589,8.9752,119600.0
2009-04-09 12:10:00,11.05,11.06,11.02,11.04,181200.0,8.9752,8.9833,8.9508,8.967,181200.0
2009-04-09 12:20:00,11.04,11.05,11.04,11.05,160800.0,8.967,8.9752,8.967,8.9752,160800.0
2009-04-09 12:30:00,11.05,11.06,11.04,11.05,186800.0,8.9752,8.9833,8.967,8.9752,186800.0
2009-04-09 12:40:00,11.05,11.06,11.04,11.05,75600.0,8.9752,8.9833,8.967,8.9752,75600.0
2009-04-09 12:50:00,11.04,11.05,11.03,11.03,36800.0,8.967,8.9752,8.9589,8.9589,36800.0
2009-04-09 13:00:00,11.03,11.06,11.03,11.06,78400.0,8.9589,8.9833,8.9589,8.9833,78400.0
2009-04-09 13:10:00,11.06,11.06,11.05,11.05,50400.0,8.9833,8.9833,8.9752,8.9752,50400.0
2009-04-09 13:20:00,11.05,11.06,11.04,11.05,54800.0,8.9752,8.9833,8.967,8.9752,54800.0
2009-04-09 13:30:00,11.05,11.05,11.04,11.04,75600.0,8.9752,8.9752,8.967,8.967,75600.0
2009-04-09 13:40:00,11.04,11.06,11.04,11.06,55600.0,8.967,8.9833,8.967,8.9833,55600.0
2009-04-09 13:50:00,11.06,11.08,11.06,11.07,72400.0,8.9833,8.9995,8.9833,8.9914,72400.0
2009-04-09 14:00:00,11.08,11.08,11.06,11.07,504400.0,8.9995,8.9995,8.9833,8.9914,504400.0
2009-04-09 14:10:00,11.07,11.08,11.03,11.05,152000.0,8.9914,8.9995,8.9589,8.9752,152000.0
2009-04-09 14:20:00,11.04,11.07,11.04,11.06,126000.0,8.967,8.9914,8.967,8.9833,126000.0
2009-04-09 14:30:00,11.06,11.1,11.06,11.09,157200.0,8.9833,9.0158,8.9833,9.0077,157200.0
2009-04-09 14:40:00,11.09,11.11,11.09,11.11,152000.0,9.0077,9.0239,9.0077,9.0239,152000.0
2009-04-09 14:50:00,11.11,11.11,11.08,11.09,149200.0,9.0239,9.0239,8.9995,9.0077,149200.0
2009-04-09 15:00:00,11.09,11.1,11.09,11.1,148800.0,9.0077,9.0158,9.0077,9.0158,148800.0
2009-04-09 15:10:00,11.1,11.1,11.07,11.1,131200.0,9.0158,9.0158,8.9914,9.0158,131200.0
2009-04-09 15:20:00,11.1,11.1,11.08,11.09,134400.0,9.0158,9.0158,8.9995,9.0077,134400.0
2009-04-09 15:30:00,11.09,11.1,11.07,11.09,175200.0,9.0077,9.0158,8.9914,9.0077,175200.0
2009-04-09 15:40:00,11.09,11.1,11.06,11.09,346400.0,9.0077,9.0158,8.9833,9.0077,346400.0
2009-04-09 15:50:00,11.09,11.12,11.07,11.12,633200.0,9.0077,9.032,8.9914,9.032,633200.0
2009-04-13 09:30:00,11.03,11.04,11.0,11.04,102400.0,8.9589,8.967,8.9346,8.967,102400.0
2009-04-13 09:40:00,11.04,11.04,10.99,11.02,106400.0,8.967,8.967,8.9264,8.9508,106400.0
2009-04-13 09:50:00,11.01,11.01,10.98,10.99,96800.0,8.9427,8.9427,8.9183,8.9264,96800.0
2009-04-13 10:00:00,10.99,11.01,10.98,11.01,86000.0,8.9264,8.9427,8.9183,8.9427,86000.0
2009-04-13 10:10:00,11.01,11.04,11.01,11.02,196800.0,8.9427,8.967,8.9427,8.9508,196800.0
2009-04-13 10:20:00,11.02,11.05,11.02,11.03,171600.0,8.9508,8.9752,8.9508,8.9589,171600.0
2009-04-13 10:30:00,11.02,11.03,11.0,11.0,240800.0,8.9508,8.9589,8.9346,8.9346,240800.0
2009-04-13 10:40:00,10.99,11.01,10.99,11.01,188400.0,8.9264,8.9427,8.9264,8.9427,188400.0
2009-04-13 10:50:00,11.01,11.03,10.99,11.0,205200.0,8.9427,8.9589,8.9264,8.9346,205200.0
2009-04-13 11:00:00,10.99,10.99,10.97,10.98,114400.0,8.9264,8.9264,8.9102,8.9183,114400.0
2009-04-13 11:10:00,10.98,11.0,10.98,10.99,104000.0,8.9183,8.9346,8.9183,8.9264,104000.0
2009-04-13 11:20:00,10.99,11.02,10.99,11.01,123600.0,8.9264,8.9508,8.9264,8.9427,123600.0
2009-04-13 11:30:00,11.01,11.02,10.99,11.0,223600.0,8.9427,8.9508,8.9264,8.9346,223600.0
2009-04-13 11:40:00,11.0,11.01,10.98,11.0,154800.0,8.9346,8.9427,8.9183,8.9346,154800.0
2009-04-13 11:50:00,11.0,11.01,10.97,11.0,143600.0,8.9346,8.9427,8.9102,8.9346,143600.0
2009-04-13 12:00:00,11.0,11.02,11.0,11.01,61200.0,8.9346,8.9508,8.9346,8.9427,61200.0
2009-04-13 12:10:00,11.01,11.03,11.01,11.02,66000.0,8.9427,8.9589,8.9427,8.9508,66000.0
2009-04-13 12:20:00,11.02,11.03,11.02,11.03,41200.0,8.9508,8.9589,8.9508,8.9589,41200.0
2009-04-13 12:30:00,11.03,11.05,11.03,11.04,63600.0,8.9589,8.9752,8.9589,8.967,63600.0
2009-04-13 12:40:00,11.04,11.04,11.03,11.04,60400.0,8.967,8.967,8.9589,8.967,60400.0
2009-04-13 12:50:00,11.04,11.06,11.04,11.05,38400.0,8.967,8.9833,8.967,8.9752,38400.0
2009-04-13 13:00:00,11.05,11.06,11.03,11.04,121600.0,8.9752,8.9833,8.9589,8.967,121600.0
2009-04-13 13:10:00,11.04,11.05,11.03,11.05,99200.0,8.967,8.9752,8.9589,8.9752,99200.0
2009-04-13 13:20:00,11.06,11.09,11.06,11.07,136800.0,8.9833,9.0077,8.9833,8.9914,136800.0
2009-04-13 13:30:00,11.07,11.09,11.07,11.07,100000.0,8.9914,9.0077,8.9914,8.9914,100000.0
2009-04-13 13:40:00,11.07,11.09,11.07,11.08,110800.0,8.9914,9.0077,8.9914,8.9995,110800.0
2009-04-13 13:50:00,11.08,11.09,11.08,11.09,94800.0,8.9995,9.0077,8.9995,9.0077,94800.0
2009-04-13 14:00:00,11.1,11.1,11.07,11.07,164000.0,9.0158,9.0158,8.9914,8.9914,164000.0
2009-04-13 14:10:00,11.07,11.07,11.05,11.06,130400.0,8.9914,8.9914,8.9752,8.9833,130400.0
2009-04-13 14:20:00,11.06,11.07,11.05,11.05,192000.0,8.9833,8.9914,8.9752,8.9752,192000.0
2009-04-13 14:30:00,11.06,11.08,11.05,11.06,204000.0,8.9833,8.9995,8.9752,8.9833,204000.0
2009-04-13 14:40:00,11.06,11.08,11.05,11.05,279200.0,8.9833,8.9995,8.9752,8.9752,279200.0
2009-04-13 14:50:00,11.05,11.07,11.05,11.05,170800.0,8.9752,8.9914,8.9752,8.9752,170800.0
2009-04-13 15:00:00,11.04,11.1,11.03,11.09,205600.0,8.967,9.0158,8.9589,9.0077,205600.0
2009-04-13 15:10:00,11.09,11.13,11.08,11.12,210800.0,9.0077,9.0401,8.9995,9.032,210800.0
2009-04-13 15:20:00,11.12,11.13,11.11,11.12,182800.0,9.032,9.0401,9.0239,9.032,182800.0
2009-04-13 15:30:00,11.12,11.14,11.11,11.13,234400.0,9.032,9.0483,9.0239,9.0401,234400.0
2009-04-13 15:40:00,11.13,11.15,11.12,11.12,342400.0,9.0401,9.0564,9.032,9.032,342400.0
2009-04-13 15:50:00,11.12,11.13,11.08,11.08,342800.0,9.032,9.0401,8.9995,8.9995,342800.0
2009-04-14 09:30:00,10.93,10.99,10.93,10.97,282000.0,8.8777,8.9264,8.8777,8.9102,282000.0
2009-04-14 09:40:00,10.97,10.98,10.93,10.95,96000.0,8.9102,8.9183,8.8777,8.8939,96000.0
2009-04-14 09:50:00,10.96,10.98,10.95,10.98,133600.0,8.9021,8.9183,8.8939,8.9183,133600.0
2009-04-14 10:00:00,10.97,10.99,10.96,10.97,127200.0,8.9102,8.9264,8.9021,8.9102,127200.0
2009-04-14 10:10:00,10.96,11.0,10.96,10.99,208400.0,8.9021,8.9346,8.9021,8.9264,208400.0
2009-04-14 10:20:00,10.99,11.03,10.99,11.03,212000.0,8.9264,8.9589,8.9264,8.9589,212000.0
2009-04-14 10:30:00,11.03,11.06,11.03,11.06,263200.0,8.9589,8.9833,8.9589,8.9833,263200.0
2009-04-14 10:40:00,11.06,11.08,11.05,11.06,168800.0,8.9833,8.9995,8.9752,8.9833,168800.0
2009-04-14 10:50:00,11.06,11.06,11.04,11.04,109600.0,8.9833,8.9833,8.967,8.967,109600.0
2009-04-14 11:00:00,11.04,11.05,11.02,11.03,251600.0,8.967,8.9752,8.9508,8.9589,251600.0
2009-04-14 11:10:00,11.03,11.04,11.02,11.02,113600.0,8.9589,8.967,8.9508,8.9508,113600.0
2009-04-14 11:20:00,11.01,11.02,10.99,10.99,90800.0,8.9427,8.9508,8.9264,8.9264,90800.0
2009-04-14 11:30:00,11.0,11.03,11.0,11.02,124800.0,8.9346,8.9589,8.9346,8.9508,124800.0
2009-04-14 11:40:00,11.03,11.03,11.02,11.03,85200.0,8.9589,8.9589,8.9508,8.9589,85200.0
2009-04-14 11:50:00,11.03,11.03,11.0,11.01,100000.0,8.9589,8.9589,8.9346,8.9427,100000.0
2009-04-14 12:00:00,11.01,11.01,11.0,11.0,85600.0,8.9427,8.9427,8.9346,8.9346,85600.0
2009-04-14 12:10:00,10.99,11.0,10.97,10.99,72800.0,8.9264,8.9346,8.9102,8.9264,72800.0
2009-04-14 12:20:00,10.99,11.0,10.98,10.99,82400.0,8.9264,8.9346,8.9183,8.9264,82400.0
2009-04-14 12:30:00,11.0,11.0,10.99,10.99,86400.0,8.9346,8.9346,8.9264,8.9264,86400.0
2009-04-14 12:40:00,10.99,10.99,10.91,10.92,226800.0,8.9264,8.9264,8.8615,8.8696,226800.0
2009-04-14 12:50:00,10.92,10.93,10.91,10.92,165600.0,8.8696,8.8777,8.8615,8.8696,165600.0
2009-04-14 13:00:00,10.92,10.93,10.91,10.92,86800.0,8.8696,8.8777,8.8615,8.8696,86800.0
2009-04-14 13:10:00,10.91,10.94,10.9,10.93,108400.0,8.8615,8.8858,8.8533,8.8777,108400.0
2009-04-14 13:20:00,10.93,10.94,10.92,10.94,101200.0,8.8777,8.8858,8.8696,8.8858,101200.0
2009-04-14 13:30:00,10.94,10.95,10.93,10.93,184000.0,8.8858,8.8939,8.8777,8.8777,184000.0
2009-04-14 13:40:00,10.93,10.94,10.92,10.92,124800.0,8.8777,8.8858,8.8696,8.8696,124800.0
2009-04-14 13:50:00,10.92,10.94,10.92,10.94,127200.0,8.8696,8.8858,8.8696,8.8858,127200.0
2009-04-14 14:00:00,10.94,10.95,10.92,10.93,206000.0,8.8858,8.8939,8.8696,8.8777,206000.0
2009-04-14 14:10:00,10.93,10.96,10.92,10.96,231600.0,8.8777,8.9021,8.8696,8.9021,231600.0
2009-04-14 14:20:00,10.95,10.97,10.94,10.97,189600.0,8.8939,8.9102,8.8858,8.9102,189600.0
2009-04-14 14:30:00,10.97,10.97,10.96,10.97,227600.0,8.9102,8.9102,8.9021,8.9102,227600.0
2009-04-14 14:40:00,10.98,10.98,10.95,10.96,166400.0,8.9183,8.9183,8.8939,8.9021,166400.0
2009-04-14 14:50:00,10.96,10.98,10.94,10.98,156400.0,8.9021,8.9183,8.8858,8.9183,156400.0
2009-04-14 15:00:00,10.99,11.0,10.97,10.97,182800.0,8.9264,8.9346,8.9102,8.9102,182800.0
2009-04-14 15:10:00,10.97,11.0,10.96,11.0,213200.0,8.9102,8.9346,8.9021,8.9346,213200.0
2009-04-14 15:20:00,10.99,11.0,10.95,10.97,172400.0,8.9264,8.9346,8.8939,8.9102,172400.0
2009-04-14 15:30:00,10.96,10.98,10.95,10.95,201600.0,8.9021,8.9183,8.8939,8.8939,201600.0
2009-04-14 15:40:00,10.95,10.99,10.95,10.97,371200.0,8.8939,8.9264,8.8939,8.9102,371200.0
2009-04-14 15:50:00,10.97,10.98,10.94,10.94,444800.0,8.9102,8.9183,8.8858,8.8858,444800.0
2009-04-15 09:30:00,10.88,10.92,10.87,10.91,76400.0,8.8371,8.8696,8.829,8.8615,76400.0
2009-04-15 09:40:00,10.9,10.92,10.89,10.89,99600.0,8.8533,8.8696,8.8452,8.8452,99600.0
2009-04-15 09:50:00,10.89,10.93,10.89,10.92,199200.0,8.8452,8.8777,8.8452,8.8696,199200.0
2009-04-15 10:00:00,10.92,10.95,10.91,10.95,108400.0,8.8696,8.8939,8.8615,8.8939,108400.0
2009-04-15 10:10:00,10.96,10.96,10.92,10.92,183600.0,8.9021,8.9021,8.8696,8.8696,183600.0
2009-04-15 10:20:00,10.93,10.94,10.92,10.93,90000.0,8.8777,8.8858,8.8696,8.8777,90000.0
2009-04-15 10:30:00,10.93,10.93,10.89,10.9,248000.0,8.8777,8.8777,8.8452,8.8533,248000.0
2009-04-15 10:40:00,10.9,10.92,10.89,10.9,201200.0,8.8533,8.8696,8.8452,8.8533,201200.0
2009-04-15 10:50:00,10.89,10.89,10.87,10.87,156000.0,8.8452,8.8452,8.829,8.829,156000.0
2009-04-15 11:00:00,10.87,10.88,10.86,10.87,56000.0,8.829,8.8371,8.8208,8.829,56000.0
2009-04-15 11:10:00,10.86,10.88,10.85,10.88,105200.0,8.8208,8.8371,8.8127,8.8371,105200.0
2009-04-15 11:20:00,10.88,10.9,10.88,10.88,36800.0,8.8371,8.8533,8.8371,8.8371,36800.0
2009-04-15 11:30:00,10.88,10.92,10.88,10.91,49600.0,8.8371,8.8696,8.8371,8.8615,49600.0
2009-04-15 11:40:00,10.91,10.92,10.89,10.9,254400.0,8.8615,8.8696,8.8452,8.8533,254400.0
2009-04-15 11:50:00,10.9,10.94,10.9,10.93,94400.0,8.8533,8.8858,8.8533,8.8777,94400.0
2009-04-15 12:00:00,10.93,10.94,10.92,10.93,170800.0,8.8777,8.8858,8.8696,8.8777,170800.0
2009-04-15 12:10:00,10.93,10.93,10.91,10.92,110400.0,8.8777,8.8777,8.8615,8.8696,110400.0
2009-04-15 12:20:00,10.92,10.94,10.92,10.92,61600.0,8.8696,8.8858,8.8696,8.8696,61600.0
2009-04-15 12:30:00,10.92,10.93,10.91,10.92,20400.0,8.8696,8.8777,8.8615,8.8696,20400.0
2009-04-15 12:40:00,10.92,10.94,10.91,10.93,52800.0,8.8696,8.8858,8.8615,8.8777,52800.0
2009-04-15 12:50:00,10.94,10.95,10.93,10.95,36000.0,8.8858,8.8939,8.8777,8.8939,36000.0
2009-04-15 13:00:00,10.95,10.96,10.93,10.94,273200.0,8.8939,8.9021,8.8777,8.8858,273200.0
2009-04-15 13:10:00,10.94,10.95,10.94,10.94,51200.0,8.8858,8.8939,8.8858,8.8858,51200.0
2009-04-15 13:20:00,10.94,10.95,10.92,10.94,127200.0,8.8858,8.8939,8.8696,8.8858,127200.0
2009-04-15 13:30:00,10.93,10.94,10.93,10.93,160400.0,8.8777,8.8858,8.8777,8.8777,160400.0
2009-04-15 13:40:00,10.92,10.93,10.9,10.9,109200.0,8.8696,8.8777,8.8533,8.8533,109200.0
2009-04-15 13:50:00,10.9,10.91,10.89,10.91,121600.0,8.8533,8.8615,8.8452,8.8615,121600.0
2009-04-15 14:00:00,10.91,10.94,10.9,10.94,206400.0,8.8615,8.8858,8.8533,8.8858,206400.0
2009-04-15 14:10:00,10.94,10.94,10.87,10.87,129600.0,8.8858,8.8858,8.829,8.829,129600.0
2009-04-15 14:20:00,10.87,10.87,10.86,10.87,164800.0,8.829,8.829,8.8208,8.829,164800.0
2009-04-15 14:30:00,10.86,10.88,10.85,10.86,208800.0,8.8208,8.8371,8.8127,8.8208,208800.0
2009-04-15 14:40:00,10.86,10.87,10.84,10.86,161200.0,8.8208,8.829,8.8046,8.8208,161200.0
2009-04-15 14:50:00,10.86,10.87,10.84,10.86,137200.0,8.8208,8.829,8.8046,8.8208,137200.0
2009-04-15 15:00:00,10.86,10.89,10.86,10.87,300800.0,8.8208,8.8452,8.8208,8.829,300800.0
2009-04-15 15:10:00,10.87,10.92,10.86,10.9,191200.0,8.829,8.8696,8.8208,8.8533,191200.0
2009-04-15 15:20:00,10.9,10.91,10.9,10.9,161200.0,8.8533,8.8615,8.8533,8.8533,161200.0
2009-04-15 15:30:00,10.9,10.93,10.9,10.92,148400.0,8.8533,8.8777,8.8533,8.8696,148400.0
2009-04-15 15:40:00,10.92,10.95,10.92,10.95,255600.0,8.8696,8.8939,8.8696,8.8939,255600.0
2009-04-15 15:50:00,10.95,11.01,10.94,10.99,320800.0,8.8939,8.9427,8.8858,8.9264,320800.0
2009-04-16 09:30:00,11.06,11.08,11.05,11.07,110000.0,8.9833,8.9995,8.9752,8.9914,110000.0
2009-04-16 09:40:00,11.07,11.07,11.01,11.02,36800.0,8.9914,8.9914,8.9427,8.9508,36800.0
2009-04-16 09:50:00,11.02,11.05,11.0,11.04,85200.0,8.9508,8.9752,8.9346,8.967,85200.0
2009-04-16 10:00:00,11.03,11.05,10.99,10.99,280400.0,8.9589,8.9752,8.9264,8.9264,280400.0
2009-04-16 10:10:00,11.0,11.02,10.99,11.01,162000.0,8.9346,8.9508,8.9264,8.9427,162000.0
2009-04-16 10:20:00,11.02,11.03,11.01,11.03,126000.0,8.9508,8.9589,8.9427,8.9589,126000.0
2009-04-16 10:30:00,11.03,11.05,11.01,11.02,97200.0,8.9589,8.9752,8.9427,8.9508,97200.0
2009-04-16 10:40:00,11.01,11.01,10.96,10.96,97200.0,8.9427,8.9427,8.9021,8.9021,97200.0
2009-04-16 10:50:00,10.97,10.97,10.95,10.97,124800.0,8.9102,8.9102,8.8939,8.9102,124800.0
2009-04-16 11:00:00,10.96,10.99,10.96,10.99,530400.0,8.9021,8.9264,8.9021,8.9264,530400.0
2009-04-16 11:10:00,10.99,10.99,10.98,10.99,153600.0,8.9264,8.9264,8.9183,8.9264,153600.0
2009-04-16 11:20:00,10.98,10.99,10.98,10.99,93600.0,8.9183,8.9264,8.9183,8.9264,93600.0
2009-04-16 11:30:00,11.0,11.02,10.99,11.02,87200.0,8.9346,8.9508,8.9264,8.9508,87200.0
2009-04-16 11:40:00,11.02,11.04,11.01,11.02,114000.0,8.9508,8.967,8.9427,8.9508,114000.0
2009-04-16 11:50:00,11.02,11.04,11.02,11.03,67200.0,8.9508,8.967,8.9508,8.9589,67200.0
2009-04-16 12:00:00,11.02,11.03,11.02,11.03,60000.0,8.9508,8.9589,8.9508,8.9589,60000.0
2009-04-16 12:10:00,11.03,11.05,11.03,11.03,74800.0,8.9589,8.9752,8.9589,8.9589,74800.0
2009-04-16 12:20:00,11.03,11.04,11.01,11.02,45200.0,8.9589,8.967,8.9427,8.9508,45200.0
2009-04-16 12:30:00,11.02,11.02,11.02,11.02,28400.0,8.9508,8.9508,8.9508,8.9508,28400.0
2009-04-16 12:40:00,11.02,11.05,11.01,11.04,68800.0,8.9508,8.9752,8.9427,8.967,68800.0
2009-04-16 12:50:00,11.05,11.07,11.04,11.05,72800.0,8.9752,8.9914,8.967,8.9752,72800.0
2009-04-16 13:00:00,11.05,11.07,11.05,11.06,102400.0,8.9752,8.9914,8.9752,8.9833,102400.0
2009-04-16 13:10:00,11.06,11.06,11.04,11.05,132000.0,8.9833,8.9833,8.967,8.9752,132000.0
2009-04-16 13:20:00,11.05,11.06,11.05,11.06,86000.0,8.9752,8.9833,8.9752,8.9833,86000.0
2009-04-16 13:30:00,11.06,11.06,11.02,11.03,174800.0,8.9833,8.9833,8.9508,8.9589,174800.0
2009-04-16 13:40:00,11.03,11.03,11.02,11.02,130000.0,8.9589,8.9589,8.9508,8.9508,130000.0
2009-04-16 13:50:00,11.02,11.05,11.01,11.04,116000.0,8.9508,8.9752,8.9427,8.967,116000.0
2009-04-16 14:00:00,11.04,11.06,11.04,11.06,288800.0,8.967,8.9833,8.967,8.9833,288800.0
2009-04-16 14:10:00,11.06,11.08,11.06,11.07,156400.0,8.9833,8.9995,8.9833,8.9914,156400.0
2009-04-16 14:20:00,11.07,11.09,11.07,11.09,190000.0,8.9914,9.0077,8.9914,9.0077,190000.0
2009-04-16 14:30:00,11.1,11.13,11.09,11.13,122800.0,9.0158,9.0401,9.0077,9.0401,122800.0
2009-04-16 14:40:00,11.13,11.14,11.12,11.13,212400.0,9.0401,9.0483,9.032,9.0401,212400.0
2009-04-16 14:50:00,11.13,11.17,11.13,11.16,200000.0,9.0401,9.0726,9.0401,9.0645,200000.0
2009-04-16 15:00:00,11.16,11.18,11.15,11.18,191600.0,9.0645,9.0808,9.0564,9.0808,191600.0
2009-04-16 15:10:00,11.18,11.19,11.17,11.19,222800.0,9.0808,9.0889,9.0726,9.0889,222800.0
2009-04-16 15:20:00,11.19,11.21,11.17,11.18,158400.0,9.0889,9.1051,9.0726,9.0808,158400.0
2009-04-16 15:30:00,11.18,11.2,11.17,11.2,318800.0,9.0808,9.097,9.0726,9.097,318800.0
2009-04-16 15:40:00,11.21,11.21,11.15,11.15,352400.0,9.1051,9.1051,9.0564,9.0564,352400.0
2009-04-16 15:50:00,11.15,11.18,11.15,11.15,956000.0,9.0564,9.0808,9.0564,9.0564,956000.0
2009-04-17 09:30:00,11.15,11.22,11.15,11.17,90400.0,9.0564,9.1133,9.0564,9.0726,90400.0
2009-04-17 09:40:00,11.17,11.17,11.15,11.17,141600.0,9.0726,9.0726,9.0564,9.0726,141600.0
2009-04-17 09:50:00,11.17,11.2,11.14,11.17,198400.0,9.0726,9.097,9.0483,9.0726,198400.0
2009-04-17 10:00:00,11.17,11.19,11.16,11.18,94400.0,9.0726,9.0889,9.0645,9.0808,94400.0
2009-04-17 10:10:00,11.19,11.19,11.15,11.17,95600.0,9.0889,9.0889,9.0564,9.0726,95600.0
2009-04-17 10:20:00,11.17,11.17,11.15,11.15,192800.0,9.0726,9.0726,9.0564,9.0564,192800.0
2009-04-17 10:30:00,11.15,11.15,11.11,11.12,84400.0,9.0564,9.0564,9.0239,9.032,84400.0
2009-04-17 10:40:00,11.12,11.14,11.11,11.14,78400.0,9.032,9.0483,9.0239,9.0483,78400.0
2009-04-17 10:50:00,11.14,11.14,11.13,11.13,55600.0,9.0483,9.0483,9.0401,9.0401,55600.0
2009-04-17 11:00:00,11.13,11.13,11.12,11.13,73600.0,9.0401,9.0401,9.032,9.0401,73600.0
2009-04-17 11:10:00,11.14,11.15,11.12,11.12,153600.0,9.0483,9.0564,9.032,9.032,153600.0
2009-04-17 11:20:00,11.12,11.15,11.11,11.14,247200.0,9.032,9.0564,9.0239,9.0483,247200.0
2009-04-17 11:30:00,11.14,11.17,11.13,11.15,308400.0,9.0483,9.0726,9.0401,9.0564,308400.0
2009-04-17 11:40:00,11.15,11.16,11.15,11.15,34000.0,9.0564,9.0645,9.0564,9.0564,34000.0
2009-04-17 11:50:00,11.16,11.17,11.15,11.15,93200.0,9.0645,9.0726,9.0564,9.0564,93200.0
2009-04-17 12:00:00,11.15,11.16,11.15,11.16,58800.0,9.0564,9.0645,9.0564,9.0645,58800.0
2009-04-17 12:10:00,11.16,11.16,11.13,11.14,146800.0,9.0645,9.0645,9.0401,9.0483,146800.0
2009-04-17 12:20:00,11.15,11.17,11.14,11.17,61600.0,9.0564,9.0726,9.0483,9.0726,61600.0
2009-04-17 12:30:00,11.16,11.16,11.13,11.13,102000.0,9.0645,9.0645,9.0401,9.0401,102000.0
2009-04-17 12:40:00,11.13,11.17,11.13,11.17,138000.0,9.0401,9.0726,9.0401,9.0726,138000.0
2009-04-17 12:50:00,11.17,11.17,11.15,11.17,128400.0,9.0726,9.0726,9.0564,9.0726,128400.0
2009-04-17 13:00:00,11.17,11.19,11.16,11.19,90400.0,9.0726,9.0889,9.0645,9.0889,90400.0
2009-04-17 13:10:00,11.19,11.19,11.17,11.18,122800.0,9.0889,9.0889,9.0726,9.0808,122800.0
2009-04-17 13:20:00,11.18,11.2,11.18,11.19,257200.0,9.0808,9.097,9.0808,9.0889,257200.0
2009-04-17 13:30:00,11.19,11.19,11.18,11.19,131200.0,9.0889,9.0889,9.0808,9.0889,131200.0
2009-04-17 13:40:00,11.19,11.21,11.19,11.21,143600.0,9.0889,9.1051,9.0889,9.1051,143600.0
2009-04-17 13:50:00,11.2,11.22,11.2,11.22,98400.0,9.097,9.1133,9.097,9.1133,98400.0
2009-04-17 14:00:00,11.22,11.22,11.2,11.2,83200.0,9.1133,9.1133,9.097,9.097,83200.0
2009-04-17 14:10:00,11.2,11.21,11.2,11.2,59200.0,9.097,9.1051,9.097,9.097,59200.0
2009-04-17 14:20:00,11.21,11.22,11.2,11.22,107200.0,9.1051,9.1133,9.097,9.1133,107200.0
2009-04-17 14:30:00,11.22,11.25,11.22,11.24,152400.0,9.1133,9.1376,9.1133,9.1295,152400.0
2009-04-17 14:40:00,11.24,11.25,11.22,11.22,191600.0,9.1295,9.1376,9.1133,9.1133,191600.0
2009-04-17 14:50:00,11.22,11.22,11.19,11.19,134400.0,9.1133,9.1133,9.0889,9.0889,134400.0
2009-04-17 15:00:00,11.19,11.22,11.19,11.21,104400.0,9.0889,9.1133,9.0889,9.1051,104400.0
2009-04-17 15:10:00,11.21,11.24,11.21,11.22,245600.0,9.1051,9.1295,9.1051,9.1133,245600.0
2009-04-17 15:20:00,11.22,11.24,11.21,11.23,150800.0,9.1133,9.1295,9.1051,9.1214,150800.0
2009-04-17 15:30:00,11.23,11.23,11.2,11.23,280000.0,9.1214,9.1214,9.097,9.1214,280000.0
2009-04-17 15:40:00,11.23,11.25,11.21,11.22,382800.0,9.1214,9.1376,9.1051,9.1133,382800.0
2009-04-17 15:50:00,11.23,11.24,11.18,11.2,312000.0,9.1214,9.1295,9.0808,9.097,312000.0
2009-04-20 09:30:00,11.03,11.04,11.0,11.02,84800.0,8.9589,8.967,8.9346,8.9508,84800.0
2009-04-20 09:40:00,11.02,11.02,10.96,10.97,44400.0,8.9508,8.9508,8.9021,8.9102,44400.0
2009-04-20 09:50:00,10.97,10.97,10.95,10.96,54800.0,8.9102,8.9102,8.8939,8.9021,54800.0
2009-04-20 10:00:00,10.95,10.96,10.93,10.94,98000.0,8.8939,8.9021,8.8777,8.8858,98000.0
2009-04-20 10:10:00,10.94,10.94,10.9,10.9,105200.0,8.8858,8.8858,8.8533,8.8533,105200.0
2009-04-20 10:20:00,10.9,10.92,10.9,10.91,189600.0,8.8533,8.8696,8.8533,8.8615,189600.0
2009-04-20 10:30:00,10.91,10.92,10.89,10.91,125200.0,8.8615,8.8696,8.8452,8.8615,125200.0
2009-04-20 10:40:00,10.91,10.92,10.87,10.88,179600.0,8.8615,8.8696,8.829,8.8371,179600.0
2009-04-20 10:50:00,10.88,10.88,10.87,10.88,89600.0,8.8371,8.8371,8.829,8.8371,89600.0
2009-04-20 11:00:00,10.88,10.88,10.86,10.88,74800.0,8.8371,8.8371,8.8208,8.8371,74800.0
2009-04-20 11:10:00,10.88,10.9,10.88,10.9,95600.0,8.8371,8.8533,8.8371,8.8533,95600.0
2009-04-20 11:20:00,10.9,10.91,10.9,10.9,110000.0,8.8533,8.8615,8.8533,8.8533,110000.0
2009-04-20 11:30:00,10.9,10.9,10.89,10.89,44800.0,8.8533,8.8533,8.8452,8.8452,44800.0
2009-04-20 11:40:00,10.89,10.9,10.88,10.89,80000.0,8.8452,8.8533,8.8371,8.8452,80000.0
2009-04-20 11:50:00,10.89,10.9,10.87,10.88,85600.0,8.8452,8.8533,8.829,8.8371,85600.0
2009-04-20 12:00:00,10.88,10.88,10.86,10.87,135200.0,8.8371,8.8371,8.8208,8.829,135200.0
2009-04-20 12:10:00,10.87,10.88,10.86,10.87,105200.0,8.829,8.8371,8.8208,8.829,105200.0
2009-04-20 12:20:00,10.87,10.88,10.87,10.88,50000.0,8.829,8.8371,8.829,8.8371,50000.0
2009-04-20 12:30:00,10.88,10.88,10.87,10.87,64000.0,8.8371,8.8371,8.829,8.829,64000.0
2009-04-20 12:40:00,10.87,10.88,10.86,10.88,115600.0,8.829,8.8371,8.8208,8.8371,115600.0
2009-04-20 12:50:00,10.88,10.9,10.88,10.89,68800.0,8.8371,8.8533,8.8371,8.8452,68800.0
2009-04-20 13:00:00,10.89,10.89,10.85,10.85,118800.0,8.8452,8.8452,8.8127,8.8127,118800.0
2009-04-20 13:10:00,10.85,10.85,10.84,10.84,89600.0,8.8127,8.8127,8.8046,8.8046,89600.0
2009-04-20 13:20:00,10.85,10.86,10.84,10.85,53200.0,8.8127,8.8208,8.8046,8.8127,53200.0
2009-04-20 13:30:00,10.85,10.86,10.84,10.86,99600.0,8.8127,8.8208,8.8046,8.8208,99600.0
2009-04-20 13:40:00,10.86,10.87,10.85,10.85,120800.0,8.8208,8.829,8.8127,8.8127,120800.0
2009-04-20 13:50:00,10.85,10.87,10.84,10.86,78800.0,8.8127,8.829,8.8046,8.8208,78800.0
2009-04-20 14:00:00,10.86,10.86,10.84,10.85,136000.0,8.8208,8.8208,8.8046,8.8127,136000.0
2009-04-20 14:10:00,10.84,10.86,10.84,10.86,269600.0,8.8046,8.8208,8.8046,8.8208,269600.0
2009-04-20 14:20:00,10.85,10.86,10.84,10.86,117600.0,8.8127,8.8208,8.8046,8.8208,117600.0
2009-04-20 14:30:00,10.86,10.86,10.83,10.84,458400.0,8.8208,8.8208,8.7965,8.8046,458400.0
2009-04-20 14:40:00,10.84,10.87,10.84,10.86,160400.0,8.8046,8.829,8.8046,8.8208,160400.0
2009-04-20 14:50:00,10.86,10.86,10.82,10.82,240000.0,8.8208,8.8208,8.7884,8.7884,240000.0
2009-04-20 15:00:00,10.82,10.84,10.82,10.84,111200.0,8.7884,8.8046,8.7884,8.8046,111200.0
2009-04-20 15:10:00,10.84,10.84,10.82,10.82,105200.0,8.8046,8.8046,8.7884,8.7884,105200.0
2009-04-20 15:20:00,10.82,10.83,10.81,10.82,236800.0,8.7884,8.7965,8.7802,8.7884,236800.0
2009-04-20 15:30:00,10.82,10.87,10.82,10.83,141600.0,8.7884,8.829,8.7884,8.7965,141600.0
2009-04-20 15:40:00,10.83,10.87,10.82,10.85,292000.0,8.7965,8.829,8.7884,8.8127,292000.0
2009-04-20 15:50:00,10.86,10.86,10.82,10.83,432400.0,8.8208,8.8208,8.7884,8.7965,432400.0
2009-04-21 09:30:00,10.8,10.86,10.76,10.86,200000.0,8.7721,8.8208,8.7396,8.8208,200000.0
2009-04-21 09:40:00,10.85,10.87,10.84,10.84,182000.0,8.8127,8.829,8.8046,8.8046,182000.0
2009-04-21 09:50:00,10.84,10.88,10.84,10.86,133200.0,8.8046,8.8371,8.8046,8.8208,133200.0
2009-04-21 10:00:00,10.86,10.86,10.82,10.85,100400.0,8.8208,8.8208,8.7884,8.8127,100400.0
2009-04-21 10:10:00,10.84,10.85,10.81,10.82,118800.0,8.8046,8.8127,8.7802,8.7884,118800.0
2009-04-21 10:20:00,10.81,10.82,10.8,10.81,63200.0,8.7802,8.7884,8.7721,8.7802,63200.0
2009-04-21 10:30:00,10.81,10.84,10.8,10.83,141200.0,8.7802,8.8046,8.7721,8.7965,141200.0
2009-04-21 10:40:00,10.83,10.85,10.81,10.85,212000.0,8.7965,8.8127,8.7802,8.8127,212000.0
2009-04-21 10:50:00,10.84,10.86,10.83,10.85,320000.0,8.8046,8.8208,8.7965,8.8127,320000.0
2009-04-21 11:00:00,10.86,10.88,10.86,10.87,128800.0,8.8208,8.8371,8.8208,8.829,128800.0
2009-04-21 11:10:00,10.86,10.9,10.86,10.9,214800.0,8.8208,8.8533,8.8208,8.8533,214800.0
2009-04-21 11:20:00,10.9,10.91,10.89,10.9,206000.0,8.8533,8.8615,8.8452,8.8533,206000.0
2009-04-21 11:30:00,10.89,10.9,10.88,10.89,237600.0,8.8452,8.8533,8.8371,8.8452,237600.0
2009-04-21 11:40:00,10.88,10.93,10.88,10.93,221200.0,8.8371,8.8777,8.8371,8.8777,221200.0
2009-04-21 11:50:00,10.93,10.93,10.91,10.92,190400.0,8.8777,8.8777,8.8615,8.8696,190400.0
2009-04-21 12:00:00,10.93,10.94,10.92,10.93,254000.0,8.8777,8.8858,8.8696,8.8777,254000.0
2009-04-21 12:10:00,10.93,10.93,10.92,10.93,246800.0,8.8777,8.8777,8.8696,8.8777,246800.0
2009-04-21 12:20:00,10.93,10.94,10.92,10.92,88800.0,8.8777,8.8858,8.8696,8.8696,88800.0
2009-04-21 12:30:00,10.93,10.95,10.92,10.94,61600.0,8.8777,8.8939,8.8696,8.8858,61600.0
2009-04-21 12:40:00,10.94,10.95,10.93,10.94,94400.0,8.8858,8.8939,8.8777,8.8858,94400.0
2009-04-21 12:50:00,10.95,10.95,10.91,10.92,90000.0,8.8939,8.8939,8.8615,8.8696,90000.0
2009-04-21 13:00:00,10.92,10.93,10.91,10.92,62400.0,8.8696,8.8777,8.8615,8.8696,62400.0
2009-04-21 13:10:00,10.92,10.94,10.91,10.91,186000.0,8.8696,8.8858,8.8615,8.8615,186000.0
2009-04-21 13:20:00,10.91,10.92,10.9,10.91,91200.0,8.8615,8.8696,8.8533,8.8615,91200.0
2009-04-21 13:30:00,10.91,10.92,10.9,10.91,134000.0,8.8615,8.8696,8.8533,8.8615,134000.0
2009-04-21 13:40:00,10.91,10.94,10.91,10.92,148800.0,8.8615,8.8858,8.8615,8.8696,148800.0
2009-04-21 13:50:00,10.92,10.92,10.9,10.92,101200.0,8.8696,8.8696,8.8533,8.8696,101200.0
2009-04-21 14:00:00,10.92,10.93,10.9,10.91,73200.0,8.8696,8.8777,8.8533,8.8615,73200.0
2009-04-21 14:10:00,10.92,10.92,10.88,10.89,153600.0,8.8696,8.8696,8.8371,8.8452,153600.0
2009-04-21 14:20:00,10.9,10.92,10.89,10.92,184400.0,8.8533,8.8696,8.8452,8.8696,184400.0
2009-04-21 14:30:00,10.93,10.95,10.92,10.94,430800.0,8.8777,8.8939,8.8696,8.8858,430800.0
2009-04-21 14:40:00,10.94,10.96,10.94,10.94,765200.0,8.8858,8.9021,8.8858,8.8858,765200.0
2009-04-21 14:50:00,10.94,10.95,10.92,10.93,163200.0,8.8858,8.8939,8.8696,8.8777,163200.0
2009-04-21 15:00:00,10.92,10.97,10.92,10.97,223600.0,8.8696,8.9102,8.8696,8.9102,223600.0
2009-04-21 15:10:00,10.97,11.01,10.97,11.01,141600.0,8.9102,8.9427,8.9102,8.9427,141600.0
2009-04-21 15:20:00,11.01,11.01,10.98,10.98,130800.0,8.9427,8.9427,8.9183,8.9183,130800.0
2009-04-21 15:30:00,10.98,10.99,10.96,10.98,210000.0,8.9183,8.9264,8.9021,8.9183,210000.0
2009-04-21 15:40:00,10.98,10.99,10.95,10.96,353600.0,8.9183,8.9264,8.8939,8.9021,353600.0
2009-04-21 15:50:00,10.96,11.01,10.96,11.01,315200.0,8.9021,8.9427,8.9021,8.9427,315200.0
2009-04-22 09:30:00,10.9,10.96,10.9,10.94,191200.0,8.8533,8.9021,8.8533,8.8858,191200.0
2009-04-22 09:40:00,10.95,10.95,10.92,10.92,101200.0,8.8939,8.8939,8.8696,8.8696,101200.0
2009-04-22 09:50:00,10.92,10.97,10.91,10.96,108000.0,8.8696,8.9102,8.8615,8.9021,108000.0
2009-04-22 10:00:00,10.97,11.03,10.97,11.03,190800.0,8.9102,8.9589,8.9102,8.9589,190800.0
2009-04-22 10:10:00,11.03,11.06,11.01,11.05,264400.0,8.9589,8.9833,8.9427,8.9752,264400.0
2009-04-22 10:20:00,11.05,11.09,11.05,11.08,203600.0,8.9752,9.0077,8.9752,8.9995,203600.0
2009-04-22 10:30:00,11.08,11.09,11.05,11.06,184000.0,8.9995,9.0077,8.9752,8.9833,184000.0
2009-04-22 10:40:00,11.06,11.09,11.05,11.06,194400.0,8.9833,9.0077,8.9752,8.9833,194400.0
2009-04-22 10:50:00,11.05,11.08,11.04,11.04,264800.0,8.9752,8.9995,8.967,8.967,264800.0
2009-04-22 11:00:00,11.05,11.06,11.04,11.06,150400.0,8.9752,8.9833,8.967,8.9833,150400.0
2009-04-22 11:10:00,11.06,11.08,11.05,11.07,206800.0,8.9833,8.9995,8.9752,8.9914,206800.0
2009-04-22 11:20:00,11.07,11.09,11.06,11.08,112400.0,8.9914,9.0077,8.9833,8.9995,112400.0
2009-04-22 11:30:00,11.09,11.11,11.09,11.11,87600.0,9.0077,9.0239,9.0077,9.0239,87600.0
2009-04-22 11:40:00,11.11,11.12,11.1,11.11,204000.0,9.0239,9.032,9.0158,9.0239,204000.0
2009-04-22 11:50:00,11.11,11.12,11.1,11.12,117200.0,9.0239,9.032,9.0158,9.032,117200.0
2009-04-22 12:00:00,11.12,11.12,11.1,11.11,122400.0,9.032,9.032,9.0158,9.0239,122400.0
2009-04-22 12:10:00,11.11,11.12,11.09,11.09,181600.0,9.0239,9.032,9.0077,9.0077,181600.0
2009-04-22 12:20:00,11.1,11.1,11.06,11.06,174000.0,9.0158,9.0158,8.9833,8.9833,174000.0
2009-04-22 12:30:00,11.06,11.06,11.05,11.06,95600.0,8.9833,8.9833,8.9752,8.9833,95600.0
2009-04-22 12:40:00,11.06,11.06,11.02,11.02,148800.0,8.9833,8.9833,8.9508,8.9508,148800.0
2009-04-22 12:50:00,11.03,11.03,11.01,11.03,156000.0,8.9589,8.9589,8.9427,8.9589,156000.0
2009-04-22 13:00:00,11.03,11.04,11.02,11.03,126400.0,8.9589,8.967,8.9508,8.9589,126400.0
2009-04-22 13:10:00,11.03,11.05,11.01,11.04,174000.0,8.9589,8.9752,8.9427,8.967,174000.0
2009-04-22 13:20:00,11.04,11.06,11.04,11.06,150000.0,8.967,8.9833,8.967,8.9833,150000.0
2009-04-22 13:30:00,11.05,11.09,11.04,11.08,185200.0,8.9752,9.0077,8.967,8.9995,185200.0
2009-04-22 13:40:00,11.08,11.08,11.06,11.07,126400.0,8.9995,8.9995,8.9833,8.9914,126400.0
2009-04-22 13:50:00,11.06,11.07,11.03,11.03,198800.0,8.9833,8.9914,8.9589,8.9589,198800.0
2009-04-22 14:00:00,11.03,11.06,11.03,11.05,104800.0,8.9589,8.9833,8.9589,8.9752,104800.0
2009-04-22 14:10:00,11.05,11.09,11.05,11.09,196000.0,8.9752,9.0077,8.9752,9.0077,196000.0
2009-04-22 14:20:00,11.09,11.11,11.09,11.1,150800.0,9.0077,9.0239,9.0077,9.0158,150800.0
2009-04-22 14:30:00,11.11,11.14,11.11,11.14,173600.0,9.0239,9.0483,9.0239,9.0483,173600.0
2009-04-22 14:40:00,11.14,11.15,11.13,11.13,170000.0,9.0483,9.0564,9.0401,9.0401,170000.0
2009-04-22 14:50:00,11.13,11.14,11.1,11.11,108000.0,9.0401,9.0483,9.0158,9.0239,108000.0
2009-04-22 15:00:00,11.11,11.11,11.08,11.1,1146400.0,9.0239,9.0239,8.9995,9.0158,1146400.0
2009-04-22 15:10:00,11.1,11.15,11.08,11.09,576800.0,9.0158,9.0564,8.9995,9.0077,576800.0
2009-04-22 15:20:00,11.09,11.1,11.07,11.09,497200.0,9.0077,9.0158,8.9914,9.0077,497200.0
2009-04-22 15:30:00,11.08,11.1,11.02,11.03,456800.0,8.9995,9.0158,8.9508,8.9589,456800.0
2009-04-22 15:40:00,11.03,11.05,10.97,10.98,486000.0,8.9589,8.9752,8.9102,8.9183,486000.0
2009-04-22 15:50:00,10.99,11.0,10.92,10.94,802400.0,8.9264,8.9346,8.8696,8.8858,802400.0
2009-04-23 09:30:00,10.98,10.99,10.93,10.97,328400.0,8.9183,8.9264,8.8777,8.9102,328400.0
2009-04-23 09:40:00,10.96,10.99,10.95,10.97,268000.0,8.9021,8.9264,8.8939,8.9102,268000.0
2009-04-23 09:50:00,10.97,10.97,10.91,10.91,112800.0,8.9102,8.9102,8.8615,8.8615,112800.0
2009-04-23 10:00:00,10.91,10.91,10.86,10.88,194800.0,8.8615,8.8615,8.8208,8.8371,194800.0
2009-04-23 10:10:00,10.88,10.91,10.88,10.9,92800.0,8.8371,8.8615,8.8371,8.8533,92800.0
2009-04-23 10:20:00,10.9,10.94,10.88,10.94,83200.0,8.8533,8.8858,8.8371,8.8858,83200.0
2009-04-23 10:30:00,10.94,10.97,10.92,10.96,95200.0,8.8858,8.9102,8.8696,8.9021,95200.0
2009-04-23 10:40:00,10.95,10.96,10.9,10.91,131200.0,8.8939,8.9021,8.8533,8.8615,131200.0
2009-04-23 10:50:00,10.91,10.92,10.88,10.89,112800.0,8.8615,8.8696,8.8371,8.8452,112800.0
2009-04-23 11:00:00,10.88,10.9,10.87,10.89,81200.0,8.8371,8.8533,8.829,8.8452,81200.0
2009-04-23 11:10:00,10.88,10.89,10.84,10.84,98000.0,8.8371,8.8452,8.8046,8.8046,98000.0
2009-04-23 11:20:00,10.85,10.88,10.85,10.86,60000.0,8.8127,8.8371,8.8127,8.8208,60000.0
2009-04-23 11:30:00,10.87,10.88,10.85,10.87,184800.0,8.829,8.8371,8.8127,8.829,184800.0
2009-04-23 11:40:00,10.87,10.88,10.86,10.87,96800.0,8.829,8.8371,8.8208,8.829,96800.0
2009-04-23 11:50:00,10.87,10.88,10.84,10.85,53200.0,8.829,8.8371,8.8046,8.8127,53200.0
2009-04-23 12:00:00,10.86,10.87,10.85,10.86,107200.0,8.8208,8.829,8.8127,8.8208,107200.0
2009-04-23 12:10:00,10.87,10.91,10.87,10.9,48000.0,8.829,8.8615,8.829,8.8533,48000.0
2009-04-23 12:20:00,10.9,10.91,10.88,10.89,86000.0,8.8533,8.8615,8.8371,8.8452,86000.0
2009-04-23 12:30:00,10.89,10.9,10.87,10.9,68400.0,8.8452,8.8533,8.829,8.8533,68400.0
2009-04-23 12:40:00,10.9,10.93,10.9,10.92,60800.0,8.8533,8.8777,8.8533,8.8696,60800.0
2009-04-23 12:50:00,10.92,10.93,10.91,10.93,157200.0,8.8696,8.8777,8.8615,8.8777,157200.0
2009-04-23 13:00:00,10.92,10.96,10.92,10.95,106400.0,8.8696,8.9021,8.8696,8.8939,106400.0
2009-04-23 13:10:00,10.96,10.96,10.93,10.95,124000.0,8.9021,8.9021,8.8777,8.8939,124000.0
2009-04-23 13:20:00,10.96,10.99,10.95,10.97,154000.0,8.9021,8.9264,8.8939,8.9102,154000.0
2009-04-23 13:30:00,10.97,10.99,10.96,10.98,155600.0,8.9102,8.9264,8.9021,8.9183,155600.0
2009-04-23 13:40:00,10.98,10.98,10.96,10.97,161600.0,8.9183,8.9183,8.9021,8.9102,161600.0
2009-04-23 13:50:00,10.97,10.98,10.95,10.97,113200.0,8.9102,8.9183,8.8939,8.9102,113200.0
2009-04-23 14:00:00,10.97,10.97,10.94,10.95,130800.0,8.9102,8.9102,8.8858,8.8939,130800.0
2009-04-23 14:10:00,10.95,10.96,10.93,10.95,201600.0,8.8939,8.9021,8.8777,8.8939,201600.0
2009-04-23 14:20:00,10.95,10.97,10.94,10.96,121200.0,8.8939,8.9102,8.8858,8.9021,121200.0
2009-04-23 14:30:00,10.96,11.0,10.96,10.99,136400.0,8.9021,8.9346,8.9021,8.9264,136400.0
2009-04-23 14:40:00,11.0,11.02,10.99,11.01,65600.0,8.9346,8.9508,8.9264,8.9427,65600.0
2009-04-23 14:50:00,11.01,11.01,10.97,10.97,103600.0,8.9427,8.9427,8.9102,8.9102,103600.0
2009-04-23 15:00:00,10.97,10.97,10.94,10.95,241600.0,8.9102,8.9102,8.8858,8.8939,241600.0
2009-04-23 15:10:00,10.95,10.95,10.9,10.91,171200.0,8.8939,8.8939,8.8533,8.8615,171200.0
2009-04-23 15:20:00,10.91,10.94,10.9,10.94,160400.0,8.8615,8.8858,8.8533,8.8858,160400.0
2009-04-23 15:30:00,10.94,10.95,10.91,10.93,228800.0,8.8858,8.8939,8.8615,8.8777,228800.0
2009-04-23 15:40:00,10.94,11.01,10.94,10.99,311200.0,8.8858,8.9427,8.8858,8.9264,311200.0
2009-04-23 15:50:00,10.99,11.04,10.98,11.03,463600.0,8.9264,8.967,8.9183,8.9589,463600.0
2009-04-24 09:30:00,11.11,11.13,11.1,11.11,87600.0,9.0239,9.0401,9.0158,9.0239,87600.0
2009-04-24 09:40:00,11.11,11.15,11.11,11.12,117200.0,9.0239,9.0564,9.0239,9.032,117200.0
2009-04-24 09:50:00,11.12,11.17,11.12,11.17,103600.0,9.032,9.0726,9.032,9.0726,103600.0
2009-04-24 10:00:00,11.2,11.21,11.18,11.18,97600.0,9.097,9.1051,9.0808,9.0808,97600.0
2009-04-24 10:10:00,11.18,11.18,11.16,11.18,47200.0,9.0808,9.0808,9.0645,9.0808,47200.0
2009-04-24 10:20:00,11.18,11.18,11.14,11.16,110400.0,9.0808,9.0808,9.0483,9.0645,110400.0
2009-04-24 10:30:00,11.16,11.19,11.16,11.18,63600.0,9.0645,9.0889,9.0645,9.0808,63600.0
2009-04-24 10:40:00,11.18,11.21,11.17,11.2,124800.0,9.0808,9.1051,9.0726,9.097,124800.0
2009-04-24 10:50:00,11.2,11.22,11.2,11.2,226000.0,9.097,9.1133,9.097,9.097,226000.0
2009-04-24 11:00:00,11.21,11.22,11.19,11.2,120000.0,9.1051,9.1133,9.0889,9.097,120000.0
2009-04-24 11:10:00,11.21,11.22,11.2,11.21,88800.0,9.1051,9.1133,9.097,9.1051,88800.0
2009-04-24 11:20:00,11.2,11.22,11.19,11.21,80000.0,9.097,9.1133,9.0889,9.1051,80000.0
2009-04-24 11:30:00,11.22,11.24,11.21,11.24,53600.0,9.1133,9.1295,9.1051,9.1295,53600.0
2009-04-24 11:40:00,11.24,11.26,11.23,11.24,111600.0,9.1295,9.1457,9.1214,9.1295,111600.0
2009-04-24 11:50:00,11.24,11.25,11.24,11.24,89600.0,9.1295,9.1376,9.1295,9.1295,89600.0
2009-04-24 12:00:00,11.25,11.25,11.22,11.24,95600.0,9.1376,9.1376,9.1133,9.1295,95600.0
2009-04-24 12:10:00,11.24,11.24,11.23,11.24,34800.0,9.1295,9.1295,9.1214,9.1295,34800.0
2009-04-24 12:20:00,11.23,11.24,11.23,11.23,55600.0,9.1214,9.1295,9.1214,9.1214,55600.0
2009-04-24 12:30:00,11.23,11.26,11.23,11.26,74400.0,9.1214,9.1457,9.1214,9.1457,74400.0
2009-04-24 12:40:00,11.26,11.26,11.24,11.24,69600.0,9.1457,9.1457,9.1295,9.1295,69600.0
2009-04-24 12:50:00,11.24,11.26,11.22,11.26,210800.0,9.1295,9.1457,9.1133,9.1457,210800.0
2009-04-24 13:00:00,11.26,11.26,11.24,11.24,43200.0,9.1457,9.1457,9.1295,9.1295,43200.0
2009-04-24 13:10:00,11.24,11.25,11.24,11.25,66800.0,9.1295,9.1376,9.1295,9.1376,66800.0
2009-04-24 13:20:00,11.26,11.26,11.24,11.25,62800.0,9.1457,9.1457,9.1295,9.1376,62800.0
2009-04-24 13:30:00,11.25,11.25,11.21,11.22,78800.0,9.1376,9.1376,9.1051,9.1133,78800.0
2009-04-24 13:40:00,11.22,11.22,11.22,11.22,44800.0,9.1133,9.1133,9.1133,9.1133,44800.0
2009-04-24 13:50:00,11.22,11.22,11.22,11.22,47600.0,9.1133,9.1133,9.1133,9.1133,47600.0
2009-04-24 14:00:00,11.22,11.25,11.19,11.2,361200.0,9.1133,9.1376,9.0889,9.097,361200.0
2009-04-24 14:10:00,11.19,11.2,11.14,11.18,219200.0,9.0889,9.097,9.0483,9.0808,219200.0
2009-04-24 14:20:00,11.18,11.21,11.17,11.21,162400.0,9.0808,9.1051,9.0726,9.1051,162400.0
2009-04-24 14:30:00,11.22,11.24,11.21,11.24,198000.0,9.1133,9.1295,9.1051,9.1295,198000.0
2009-04-24 14:40:00,11.24,11.28,11.23,11.25,129600.0,9.1295,9.162,9.1214,9.1376,129600.0
2009-04-24 14:50:00,11.25,11.27,11.25,11.27,86800.0,9.1376,9.1539,9.1376,9.1539,86800.0
2009-04-24 15:00:00,11.28,11.3,11.26,11.3,294000.0,9.162,9.1782,9.1457,9.1782,294000.0
2009-04-24 15:10:00,11.29,11.29,11.26,11.26,89200.0,9.1701,9.1701,9.1457,9.1457,89200.0
2009-04-24 15:20:00,11.26,11.29,11.26,11.27,149600.0,9.1457,9.1701,9.1457,9.1539,149600.0
2009-04-24 15:30:00,11.27,11.29,11.26,11.28,198800.0,9.1539,9.1701,9.1457,9.162,198800.0
2009-04-24 15:40:00,11.28,11.3,11.26,11.28,300800.0,9.162,9.1782,9.1457,9.162,300800.0
2009-04-24 15:50:00,11.28,11.28,11.17,11.23,492000.0,9.162,9.162,9.0726,9.1214,492000.0
2009-04-27 09:30:00,11.12,11.15,11.07,11.13,196800.0,9.032,9.0564,8.9914,9.0401,196800.0
2009-04-27 09:40:00,11.15,11.17,11.11,11.16,79600.0,9.0564,9.0726,9.0239,9.0645,79600.0
2009-04-27 09:50:00,11.16,11.19,11.15,11.18,43200.0,9.0645,9.0889,9.0564,9.0808,43200.0
2009-04-27 10:00:00,11.18,11.19,11.14,11.14,120400.0,9.0808,9.0889,9.0483,9.0483,120400.0
2009-04-27 10:10:00,11.15,11.2,11.12,11.2,396000.0,9.0564,9.097,9.032,9.097,396000.0
2009-04-27 10:20:00,11.2,11.22,11.19,11.21,154800.0,9.097,9.1133,9.0889,9.1051,154800.0
2009-04-27 10:30:00,11.19,11.23,11.18,11.22,53600.0,9.0889,9.1214,9.0808,9.1133,53600.0
2009-04-27 10:40:00,11.23,11.25,11.22,11.24,75600.0,9.1214,9.1376,9.1133,9.1295,75600.0
2009-04-27 10:50:00,11.24,11.26,11.22,11.26,430000.0,9.1295,9.1457,9.1133,9.1457,430000.0
2009-04-27 11:00:00,11.26,11.27,11.26,11.27,78000.0,9.1457,9.1539,9.1457,9.1539,78000.0
2009-04-27 11:10:00,11.27,11.27,11.24,11.24,121600.0,9.1539,9.1539,9.1295,9.1295,121600.0
2009-04-27 11:20:00,11.24,11.26,11.24,11.25,185600.0,9.1295,9.1457,9.1295,9.1376,185600.0
2009-04-27 11:30:00,11.26,11.26,11.24,11.26,126000.0,9.1457,9.1457,9.1295,9.1457,126000.0
2009-04-27 11:40:00,11.26,11.27,11.24,11.27,186400.0,9.1457,9.1539,9.1295,9.1539,186400.0
2009-04-27 11:50:00,11.27,11.27,11.26,11.27,62000.0,9.1539,9.1539,9.1457,9.1539,62000.0
2009-04-27 12:00:00,11.27,11.29,11.26,11.27,134400.0,9.1539,9.1701,9.1457,9.1539,134400.0
2009-04-27 12:10:00,11.27,11.27,11.25,11.25,62000.0,9.1539,9.1539,9.1376,9.1376,62000.0
2009-04-27 12:20:00,11.25,11.26,11.24,11.25,114800.0,9.1376,9.1457,9.1295,9.1376,114800.0
2009-04-27 12:30:00,11.25,11.25,11.23,11.24,116400.0,9.1376,9.1376,9.1214,9.1295,116400.0
2009-04-27 12:40:00,11.24,11.24,11.21,11.22,155200.0,9.1295,9.1295,9.1051,9.1133,155200.0
2009-04-27 12:50:00,11.21,11.22,11.2,11.22,124400.0,9.1051,9.1133,9.097,9.1133,124400.0
2009-04-27 13:00:00,11.22,11.22,11.19,11.2,134000.0,9.1133,9.1133,9.0889,9.097,134000.0
2009-04-27 13:10:00,11.2,11.21,11.18,11.18,146000.0,9.097,9.1051,9.0808,9.0808,146000.0
2009-04-27 13:20:00,11.18,11.18,11.15,11.15,121200.0,9.0808,9.0808,9.0564,9.0564,121200.0
2009-04-27 13:30:00,11.15,11.16,11.14,11.15,134000.0,9.0564,9.0645,9.0483,9.0564,134000.0
2009-04-27 13:40:00,11.15,11.17,11.13,11.13,101200.0,9.0564,9.0726,9.0401,9.0401,101200.0
2009-04-27 13:50:00,11.13,11.14,11.11,11.13,109600.0,9.0401,9.0483,9.0239,9.0401,109600.0
2009-04-27 14:00:00,11.13,11.14,11.11,11.12,94000.0,9.0401,9.0483,9.0239,9.032,94000.0
2009-04-27 14:10:00,11.11,11.14,11.11,11.13,198400.0,9.0239,9.0483,9.0239,9.0401,198400.0
2009-04-27 14:20:00,11.13,11.14,11.12,11.14,178400.0,9.0401,9.0483,9.032,9.0483,178400.0
2009-04-27 14:30:00,11.14,11.17,11.14,11.16,101600.0,9.0483,9.0726,9.0483,9.0645,101600.0
2009-04-27 14:40:00,11.17,11.17,11.15,11.15,79200.0,9.0726,9.0726,9.0564,9.0564,79200.0
2009-04-27 14:50:00,11.16,11.17,11.14,11.16,176000.0,9.0645,9.0726,9.0483,9.0645,176000.0
2009-04-27 15:00:00,11.16,11.17,11.12,11.12,254800.0,9.0645,9.0726,9.032,9.032,254800.0
2009-04-27 15:10:00,11.13,11.18,11.12,11.18,150800.0,9.0401,9.0808,9.032,9.0808,150800.0
2009-04-27 15:20:00,11.18,11.19,11.13,11.15,197200.0,9.0808,9.0889,9.0401,9.0564,197200.0
2009-04-27 15:30:00,11.14,11.16,11.13,11.15,154400.0,9.0483,9.0645,9.0401,9.0564,154400.0
2009-04-27 15:40:00,11.14,11.21,11.13,11.19,197600.0,9.0483,9.1051,9.0401,9.0889,197600.0
2009-04-27 15:50:00,11.18,11.18,11.14,11.16,344800.0,9.0808,9.0808,9.0483,9.0645,344800.0
2009-04-28 09:30:00,11.03,11.07,11.02,11.07,90800.0,8.9589,8.9914,8.9508,8.9914,90800.0
2009-04-28 09:40:00,11.07,11.08,11.06,11.08,111600.0,8.9914,8.9995,8.9833,8.9995,111600.0
2009-04-28 09:50:00,11.08,11.12,11.08,11.12,120400.0,8.9995,9.032,8.9995,9.032,120400.0
2009-04-28 10:00:00,11.12,11.17,11.12,11.16,204400.0,9.032,9.0726,9.032,9.0645,204400.0
2009-04-28 10:10:00,11.16,11.18,11.15,11.18,100400.0,9.0645,9.0808,9.0564,9.0808,100400.0
2009-04-28 10:20:00,11.18,11.19,11.17,11.19,85600.0,9.0808,9.0889,9.0726,9.0889,85600.0
2009-04-28 10:30:00,11.19,11.19,11.17,11.19,128800.0,9.0889,9.0889,9.0726,9.0889,128800.0
2009-04-28 10:40:00,11.19,11.21,11.19,11.2,89600.0,9.0889,9.1051,9.0889,9.097,89600.0
2009-04-28 10:50:00,11.2,11.2,11.18,11.19,36400.0,9.097,9.097,9.0808,9.0889,36400.0
2009-04-28 11:00:00,11.19,11.2,11.17,11.18,38800.0,9.0889,9.097,9.0726,9.0808,38800.0
2009-04-28 11:10:00,11.18,11.19,11.16,11.16,59600.0,9.0808,9.0889,9.0645,9.0645,59600.0
2009-04-28 11:20:00,11.17,11.18,11.16,11.17,247600.0,9.0726,9.0808,9.0645,9.0726,247600.0
2009-04-28 11:30:00,11.17,11.18,11.15,11.18,89200.0,9.0726,9.0808,9.0564,9.0808,89200.0
2009-04-28 11:40:00,11.18,11.18,11.15,11.15,68400.0,9.0808,9.0808,9.0564,9.0564,68400.0
2009-04-28 11:50:00,11.15,11.16,11.14,11.16,84000.0,9.0564,9.0645,9.0483,9.0645,84000.0
2009-04-28 12:00:00,11.16,11.19,11.16,11.18,96400.0,9.0645,9.0889,9.0645,9.0808,96400.0
2009-04-28 12:10:00,11.18,11.19,11.18,11.19,85200.0,9.0808,9.0889,9.0808,9.0889,85200.0
2009-04-28 12:20:00,11.19,11.21,11.19,11.2,30400.0,9.0889,9.1051,9.0889,9.097,30400.0
2009-04-28 12:30:00,11.2,11.21,11.19,11.19,38800.0,9.097,9.1051,9.0889,9.0889,38800.0
2009-04-28 12:40:00,11.19,11.21,11.19,11.21,65200.0,9.0889,9.1051,9.0889,9.1051,65200.0
2009-04-28 12:50:00,11.21,11.21,11.19,11.2,22400.0,9.1051,9.1051,9.0889,9.097,22400.0
2009-04-28 13:00:00,11.21,11.22,11.17,11.18,96400.0,9.1051,9.1133,9.0726,9.0808,96400.0
2009-04-28 13:10:00,11.18,11.19,11.18,11.18,33200.0,9.0808,9.0889,9.0808,9.0808,33200.0
2009-04-28 13:20:00,11.18,11.19,11.16,11.18,49600.0,9.0808,9.0889,9.0645,9.0808,49600.0
2009-04-28 13:30:00,11.17,11.2,11.17,11.2,77600.0,9.0726,9.097,9.0726,9.097,77600.0
2009-04-28 13:40:00,11.2,11.21,11.18,11.19,93200.0,9.097,9.1051,9.0808,9.0889,93200.0
2009-04-28 13:50:00,11.19,11.19,11.16,11.17,197200.0,9.0889,9.0889,9.0645,9.0726,197200.0
2009-04-28 14:00:00,11.17,11.2,11.17,11.19,446800.0,9.0726,9.097,9.0726,9.0889,446800.0
2009-04-28 14:10:00,11.19,11.2,11.17,11.18,139200.0,9.0889,9.097,9.0726,9.0808,139200.0
2009-04-28 14:20:00,11.18,11.23,11.18,11.22,147600.0,9.0808,9.1214,9.0808,9.1133,147600.0
2009-04-28 14:30:00,11.22,11.25,11.22,11.25,97200.0,9.1133,9.1376,9.1133,9.1376,97200.0
2009-04-28 14:40:00,11.25,11.25,11.21,11.22,69600.0,9.1376,9.1376,9.1051,9.1133,69600.0
2009-04-28 14:50:00,11.22,11.23,11.22,11.22,58400.0,9.1133,9.1214,9.1133,9.1133,58400.0
2009-04-28 15:00:00,11.22,11.24,11.21,11.22,130800.0,9.1133,9.1295,9.1051,9.1133,130800.0
2009-04-28 15:10:00,11.22,11.24,11.19,11.19,132000.0,9.1133,9.1295,9.0889,9.0889,132000.0
2009-04-28 15:20:00,11.18,11.2,11.18,11.18,158000.0,9.0808,9.097,9.0808,9.0808,158000.0
2009-04-28 15:30:00,11.17,11.18,11.15,11.17,136000.0,9.0726,9.0808,9.0564,9.0726,136000.0
2009-04-28 15:40:00,11.17,11.18,11.14,11.17,177200.0,9.0726,9.0808,9.0483,9.0726,177200.0
2009-04-28 15:50:00,11.17,11.17,11.14,11.15,233600.0,9.0726,9.0726,9.0483,9.0564,233600.0
2009-04-29 09:30:00,11.28,11.28,11.22,11.26,255600.0,9.162,9.162,9.1133,9.1457,255600.0
2009-04-29 09:40:00,11.27,11.29,11.25,11.28,99200.0,9.1539,9.1701,9.1376,9.162,99200.0
2009-04-29 09:50:00,11.28,11.3,11.28,11.29,57600.0,9.162,9.1782,9.162,9.1701,57600.0
2009-04-29 10:00:00,11.3,11.3,11.27,11.28,210400.0,9.1782,9.1782,9.1539,9.162,210400.0
2009-04-29 10:10:00,11.28,11.31,11.27,11.31,101600.0,9.162,9.1864,9.1539,9.1864,101600.0
2009-04-29 10:20:00,11.31,11.33,11.31,11.33,86000.0,9.1864,9.2026,9.1864,9.2026,86000.0
2009-04-29 10:30:00,11.33,11.34,11.32,11.34,124000.0,9.2026,9.2107,9.1945,9.2107,124000.0
2009-04-29 10:40:00,11.34,11.37,11.34,11.36,81200.0,9.2107,9.2351,9.2107,9.227,81200.0
2009-04-29 10:50:00,11.36,11.37,11.35,11.37,45200.0,9.227,9.2351,9.2188,9.2351,45200.0
2009-04-29 11:00:00,11.36,11.37,11.35,11.35,79600.0,9.227,9.2351,9.2188,9.2188,79600.0
2009-04-29 11:10:00,11.36,11.37,11.35,11.37,26800.0,9.227,9.2351,9.2188,9.2351,26800.0
2009-04-29 11:20:00,11.37,11.4,11.37,11.4,42000.0,9.2351,9.2595,9.2351,9.2595,42000.0
2009-04-29 11:30:00,11.4,11.4,11.38,11.39,161600.0,9.2595,9.2595,9.2432,9.2513,161600.0
2009-04-29 11:40:00,11.39,11.4,11.38,11.38,47600.0,9.2513,9.2595,9.2432,9.2432,47600.0
2009-04-29 11:50:00,11.38,11.39,11.37,11.38,22000.0,9.2432,9.2513,9.2351,9.2432,22000.0
2009-04-29 12:00:00,11.38,11.38,11.37,11.37,28800.0,9.2432,9.2432,9.2351,9.2351,28800.0
2009-04-29 12:10:00,11.37,11.38,11.36,11.37,88400.0,9.2351,9.2432,9.227,9.2351,88400.0
2009-04-29 12:20:00,11.37,11.37,11.36,11.37,56400.0,9.2351,9.2351,9.227,9.2351,56400.0
2009-04-29 12:30:00,11.38,11.38,11.36,11.36,100000.0,9.2432,9.2432,9.227,9.227,100000.0
2009-04-29 12:40:00,11.36,11.38,11.36,11.36,30800.0,9.227,9.2432,9.227,9.227,30800.0
2009-04-29 12:50:00,11.36,11.37,11.36,11.37,42400.0,9.227,9.2351,9.227,9.2351,42400.0
2009-04-29 13:00:00,11.37,11.38,11.37,11.37,56800.0,9.2351,9.2432,9.2351,9.2351,56800.0
2009-04-29 13:10:00,11.37,11.39,11.37,11.39,17200.0,9.2351,9.2513,9.2351,9.2513,17200.0
2009-04-29 13:20:00,11.38,11.43,11.38,11.42,59200.0,9.2432,9.2838,9.2432,9.2757,59200.0
2009-04-29 13:30:00,11.42,11.42,11.41,11.41,21200.0,9.2757,9.2757,9.2676,9.2676,21200.0
2009-04-29 13:40:00,11.41,11.42,11.41,11.41,11200.0,9.2676,9.2757,9.2676,9.2676,11200.0
2009-04-29 13:50:00,11.41,11.41,11.4,11.4,23200.0,9.2676,9.2676,9.2595,9.2595,23200.0
2009-04-29 14:00:00,11.41,11.41,11.4,11.41,39200.0,9.2676,9.2676,9.2595,9.2676,39200.0
2009-04-29 14:10:00,11.41,11.45,11.38,11.4,250000.0,9.2676,9.3001,9.2432,9.2595,250000.0
2009-04-29 14:20:00,11.4,11.43,11.37,11.42,182400.0,9.2595,9.2838,9.2351,9.2757,182400.0
2009-04-29 14:30:00,11.43,11.49,11.41,11.47,277200.0,9.2838,9.3326,9.2676,9.3163,277200.0
2009-04-29 14:40:00,11.47,11.47,11.41,11.42,122800.0,9.3163,9.3163,9.2676,9.2757,122800.0
2009-04-29 14:50:00,11.41,11.43,11.4,11.43,73200.0,9.2676,9.2838,9.2595,9.2838,73200.0
2009-04-29 15:00:00,11.42,11.44,11.4,11.42,128800.0,9.2757,9.2919,9.2595,9.2757,128800.0
2009-04-29 15:10:00,11.42,11.43,11.38,11.39,148400.0,9.2757,9.2838,9.2432,9.2513,148400.0
2009-04-29 15:20:00,11.39,11.4,11.35,11.36,130000.0,9.2513,9.2595,9.2188,9.227,130000.0
2009-04-29 15:30:00,11.36,11.38,11.33,11.38,206000.0,9.227,9.2432,9.2026,9.2432,206000.0
2009-04-29 15:40:00,11.38,11.39,11.31,11.33,253200.0,9.2432,9.2513,9.1864,9.2026,253200.0
2009-04-29 15:50:00,11.33,11.38,11.31,11.38,244400.0,9.2026,9.2432,9.1864,9.2432,244400.0
2009-04-30 09:30:00,11.51,11.51,11.45,11.47,376000.0,9.3488,9.3488,9.3001,9.3163,376000.0
2009-04-30 09:40:00,11.48,11.53,11.47,11.47,180000.0,9.3244,9.365,9.3163,9.3163,180000.0
2009-04-30 09:50:00,11.47,11.5,11.47,11.49,136400.0,9.3163,9.3407,9.3163,9.3326,136400.0
2009-04-30 10:00:00,11.49,11.53,11.48,11.53,261200.0,9.3326,9.365,9.3244,9.365,261200.0
2009-04-30 10:10:00,11.53,11.54,11.51,11.51,275200.0,9.365,9.3732,9.3488,9.3488,275200.0
2009-04-30 10:20:00,11.51,11.53,11.49,11.53,95200.0,9.3488,9.365,9.3326,9.365,95200.0
2009-04-30 10:30:00,11.53,11.53,11.51,11.52,70800.0,9.365,9.365,9.3488,9.3569,70800.0
2009-04-30 10:40:00,11.52,11.52,11.49,11.5,122400.0,9.3569,9.3569,9.3326,9.3407,122400.0
2009-04-30 10:50:00,11.5,11.53,11.5,11.53,48400.0,9.3407,9.365,9.3407,9.365,48400.0
2009-04-30 11:00:00,11.52,11.54,11.52,11.53,67600.0,9.3569,9.3732,9.3569,9.365,67600.0
2009-04-30 11:10:00,11.52,11.55,11.52,11.54,58400.0,9.3569,9.3813,9.3569,9.3732,58400.0
2009-04-30 11:20:00,11.53,11.54,11.52,11.53,42400.0,9.365,9.3732,9.3569,9.365,42400.0
2009-04-30 11:30:00,11.53,11.54,11.49,11.49,56000.0,9.365,9.3732,9.3326,9.3326,56000.0
2009-04-30 11:40:00,11.49,11.51,11.49,11.5,25200.0,9.3326,9.3488,9.3326,9.3407,25200.0
2009-04-30 11:50:00,11.5,11.5,11.46,11.46,77200.0,9.3407,9.3407,9.3082,9.3082,77200.0
2009-04-30 12:00:00,11.46,11.47,11.44,11.45,136400.0,9.3082,9.3163,9.2919,9.3001,136400.0
2009-04-30 12:10:00,11.44,11.46,11.44,11.45,121200.0,9.2919,9.3082,9.2919,9.3001,121200.0
2009-04-30 12:20:00,11.45,11.46,11.44,11.45,146000.0,9.3001,9.3082,9.2919,9.3001,146000.0
2009-04-30 12:30:00,11.45,11.45,11.38,11.39,116400.0,9.3001,9.3001,9.2432,9.2513,116400.0
2009-04-30 12:40:00,11.39,11.39,11.35,11.35,66800.0,9.2513,9.2513,9.2188,9.2188,66800.0
2009-04-30 12:50:00,11.35,11.37,11.35,11.36,40400.0,9.2188,9.2351,9.2188,9.227,40400.0
2009-04-30 13:00:00,11.37,11.39,11.35,11.38,84000.0,9.2351,9.2513,9.2188,9.2432,84000.0
2009-04-30 13:10:00,11.37,11.38,11.34,11.35,55200.0,9.2351,9.2432,9.2107,9.2188,55200.0
2009-04-30 13:20:00,11.34,11.34,11.3,11.31,105200.0,9.2107,9.2107,9.1782,9.1864,105200.0
2009-04-30 13:30:00,11.31,11.34,11.31,11.33,88800.0,9.1864,9.2107,9.1864,9.2026,88800.0
2009-04-30 13:40:00,11.33,11.36,11.33,11.35,61200.0,9.2026,9.227,9.2026,9.2188,61200.0
2009-04-30 13:50:00,11.35,11.38,11.34,11.37,71200.0,9.2188,9.2432,9.2107,9.2351,71200.0
2009-04-30 14:00:00,11.37,11.38,11.37,11.37,42800.0,9.2351,9.2432,9.2351,9.2351,42800.0
2009-04-30 14:10:00,11.38,11.39,11.35,11.39,103200.0,9.2432,9.2513,9.2188,9.2513,103200.0
2009-04-30 14:20:00,11.4,11.4,11.39,11.4,66800.0,9.2595,9.2595,9.2513,9.2595,66800.0
2009-04-30 14:30:00,11.4,11.4,11.38,11.39,76000.0,9.2595,9.2595,9.2432,9.2513,76000.0
2009-04-30 14:40:00,11.39,11.39,11.35,11.37,54000.0,9.2513,9.2513,9.2188,9.2351,54000.0
2009-04-30 14:50:00,11.37,11.4,11.36,11.38,82800.0,9.2351,9.2595,9.227,9.2432,82800.0
2009-04-30 15:00:00,11.39,11.39,11.31,11.31,114800.0,9.2513,9.2513,9.1864,9.1864,114800.0
2009-04-30 15:10:00,11.31,11.34,11.28,11.3,162400.0,9.1864,9.2107,9.162,9.1782,162400.0
2009-04-30 15:20:00,11.3,11.32,11.29,11.32,208800.0,9.1782,9.1945,9.1701,9.1945,208800.0
2009-04-30 15:30:00,11.32,11.37,11.32,11.36,241200.0,9.1945,9.2351,9.1945,9.227,241200.0
2009-04-30 15:40:00,11.36,11.39,11.34,11.38,250000.0,9.227,9.2513,9.2107,9.2432,250000.0
2009-04-30 15:50:00,11.38,11.39,11.33,11.34,403600.0,9.2432,9.2513,9.2026,9.2107,403600.0
2009-05-01 09:30:00,11.38,11.38,11.31,11.32,155600.0,9.2432,9.2432,9.1864,9.1945,155600.0
2009-05-01 09:40:00,11.31,11.32,11.29,11.29,383200.0,9.1864,9.1945,9.1701,9.1701,383200.0
2009-05-01 09:50:00,11.29,11.34,11.29,11.34,344400.0,9.1701,9.2107,9.1701,9.2107,344400.0
2009-05-01 10:00:00,11.34,11.35,11.3,11.3,242800.0,9.2107,9.2188,9.1782,9.1782,242800.0
2009-05-01 10:10:00,11.3,11.31,11.26,11.26,125600.0,9.1782,9.1864,9.1457,9.1457,125600.0
2009-05-01 10:20:00,11.26,11.27,11.25,11.27,74000.0,9.1457,9.1539,9.1376,9.1539,74000.0
2009-05-01 10:30:00,11.27,11.29,11.27,11.29,62800.0,9.1539,9.1701,9.1539,9.1701,62800.0
2009-05-01 10:40:00,11.29,11.3,11.26,11.3,693200.0,9.1701,9.1782,9.1457,9.1782,693200.0
2009-05-01 10:50:00,11.3,11.32,11.3,11.31,78800.0,9.1782,9.1945,9.1782,9.1864,78800.0
2009-05-01 11:00:00,11.31,11.35,11.31,11.34,141200.0,9.1864,9.2188,9.1864,9.2107,141200.0
2009-05-01 11:10:00,11.34,11.38,11.34,11.37,78400.0,9.2107,9.2432,9.2107,9.2351,78400.0
2009-05-01 11:20:00,11.37,11.39,11.37,11.38,74400.0,9.2351,9.2513,9.2351,9.2432,74400.0
2009-05-01 11:30:00,11.38,11.38,11.37,11.38,102400.0,9.2432,9.2432,9.2351,9.2432,102400.0
2009-05-01 11:40:00,11.38,11.39,11.37,11.38,92000.0,9.2432,9.2513,9.2351,9.2432,92000.0
2009-05-01 11:50:00,11.38,11.38,11.36,11.36,74800.0,9.2432,9.2432,9.227,9.227,74800.0
2009-05-01 12:00:00,11.36,11.36,11.35,11.36,106800.0,9.227,9.227,9.2188,9.227,106800.0
2009-05-01 12:10:00,11.35,11.39,11.35,11.38,54800.0,9.2188,9.2513,9.2188,9.2432,54800.0
2009-05-01 12:20:00,11.38,11.38,11.36,11.36,343600.0,9.2432,9.2432,9.227,9.227,343600.0
2009-05-01 12:30:00,11.36,11.4,11.35,11.39,424400.0,9.227,9.2595,9.2188,9.2513,424400.0
2009-05-01 12:40:00,11.39,11.4,11.37,11.38,388800.0,9.2513,9.2595,9.2351,9.2432,388800.0
2009-05-01 12:50:00,11.38,11.4,11.37,11.39,372800.0,9.2432,9.2595,9.2351,9.2513,372800.0
2009-05-01 13:00:00,11.39,11.4,11.38,11.4,349600.0,9.2513,9.2595,9.2432,9.2595,349600.0
2009-05-01 13:10:00,11.4,11.42,11.39,11.41,426000.0,9.2595,9.2757,9.2513,9.2676,426000.0
2009-05-01 13:20:00,11.41,11.43,11.4,11.42,152000.0,9.2676,9.2838,9.2595,9.2757,152000.0
2009-05-01 13:30:00,11.43,11.45,11.42,11.44,110400.0,9.2838,9.3001,9.2757,9.2919,110400.0
2009-05-01 13:40:00,11.44,11.46,11.44,11.44,129600.0,9.2919,9.3082,9.2919,9.2919,129600.0
2009-05-01 13:50:00,11.44,11.44,11.42,11.42,144000.0,9.2919,9.2919,9.2757,9.2757,144000.0
2009-05-01 14:00:00,11.42,11.44,11.42,11.43,1580400.0,9.2757,9.2919,9.2757,9.2838,1580400.0
2009-05-01 14:10:00,11.43,11.44,11.4,11.41,242000.0,9.2838,9.2919,9.2595,9.2676,242000.0
2009-05-01 14:20:00,11.41,11.43,11.41,11.41,235200.0,9.2676,9.2838,9.2676,9.2676,235200.0
2009-05-01 14:30:00,11.41,11.42,11.4,11.4,175600.0,9.2676,9.2757,9.2595,9.2595,175600.0
2009-05-01 14:40:00,11.4,11.4,11.38,11.4,186800.0,9.2595,9.2595,9.2432,9.2595,186800.0
2009-05-01 14:50:00,11.39,11.4,11.38,11.39,124000.0,9.2513,9.2595,9.2432,9.2513,124000.0
2009-05-01 15:00:00,11.39,11.41,11.38,11.38,1613200.0,9.2513,9.2676,9.2432,9.2432,1613200.0
2009-05-01 15:10:00,11.38,11.38,11.34,11.35,363600.0,9.2432,9.2432,9.2107,9.2188,363600.0
2009-05-01 15:20:00,11.34,11.36,11.34,11.35,698400.0,9.2107,9.227,9.2107,9.2188,698400.0
2009-05-01 15:30:00,11.35,11.36,11.33,11.36,181200.0,9.2188,9.227,9.2026,9.227,181200.0
2009-05-01 15:40:00,11.36,11.38,11.36,11.37,184400.0,9.227,9.2432,9.227,9.2351,184400.0
2009-05-01 15:50:00,11.37,11.43,11.36,11.43,363600.0,9.2351,9.2838,9.227,9.2838,363600.0
2009-05-04 09:30:00,11.53,11.53,11.47,11.49,150000.0,9.365,9.365,9.3163,9.3326,150000.0
2009-05-04 09:40:00,11.49,11.53,11.49,11.52,119200.0,9.3326,9.365,9.3326,9.3569,119200.0
2009-05-04 09:50:00,11.53,11.56,11.5,11.55,86000.0,9.365,9.3894,9.3407,9.3813,86000.0
2009-05-04 10:00:00,11.56,11.62,11.56,11.6,202400.0,9.3894,9.4381,9.3894,9.4219,202400.0
2009-05-04 10:10:00,11.6,11.63,11.6,11.63,71200.0,9.4219,9.4463,9.4219,9.4463,71200.0
2009-05-04 10:20:00,11.63,11.65,11.63,11.63,80400.0,9.4463,9.4625,9.4463,9.4463,80400.0
2009-05-04 10:30:00,11.64,11.64,11.63,11.63,107600.0,9.4544,9.4544,9.4463,9.4463,107600.0
2009-05-04 10:40:00,11.63,11.63,11.61,11.62,32000.0,9.4463,9.4463,9.43,9.4381,32000.0
2009-05-04 10:50:00,11.63,11.63,11.61,11.62,110400.0,9.4463,9.4463,9.43,9.4381,110400.0
2009-05-04 11:00:00,11.62,11.66,11.62,11.65,57600.0,9.4381,9.4706,9.4381,9.4625,57600.0
2009-05-04 11:10:00,11.65,11.66,11.64,11.64,38000.0,9.4625,9.4706,9.4544,9.4544,38000.0
2009-05-04 11:20:00,11.65,11.65,11.63,11.64,47200.0,9.4625,9.4625,9.4463,9.4544,47200.0
2009-05-04 11:30:00,11.64,11.65,11.63,11.63,99600.0,9.4544,9.4625,9.4463,9.4463,99600.0
2009-05-04 11:40:00,11.63,11.63,11.61,11.62,105600.0,9.4463,9.4463,9.43,9.4381,105600.0
2009-05-04 11:50:00,11.63,11.63,11.6,11.61,78000.0,9.4463,9.4463,9.4219,9.43,78000.0
2009-05-04 12:00:00,11.61,11.64,11.61,11.61,94800.0,9.43,9.4544,9.43,9.43,94800.0
2009-05-04 12:10:00,11.61,11.61,11.59,11.6,106400.0,9.43,9.43,9.4138,9.4219,106400.0
2009-05-04 12:20:00,11.6,11.6,11.58,11.59,79200.0,9.4219,9.4219,9.4057,9.4138,79200.0
2009-05-04 12:30:00,11.59,11.6,11.59,11.6,76000.0,9.4138,9.4219,9.4138,9.4219,76000.0
2009-05-04 12:40:00,11.59,11.63,11.59,11.62,157600.0,9.4138,9.4463,9.4138,9.4381,157600.0
2009-05-04 12:50:00,11.62,11.62,11.6,11.61,87600.0,9.4381,9.4381,9.4219,9.43,87600.0
2009-05-04 13:00:00,11.61,11.63,11.61,11.62,48800.0,9.43,9.4463,9.43,9.4381,48800.0
2009-05-04 13:10:00,11.63,11.63,11.61,11.62,46000.0,9.4463,9.4463,9.43,9.4381,46000.0
2009-05-04 13:20:00,11.62,11.64,11.61,11.63,524000.0,9.4381,9.4544,9.43,9.4463,524000.0
2009-05-04 13:30:00,11.63,11.65,11.63,11.65,274400.0,9.4463,9.4625,9.4463,9.4625,274400.0
2009-05-04 13:40:00,11.65,11.66,11.64,11.65,81600.0,9.4625,9.4706,9.4544,9.4625,81600.0
2009-05-04 13:50:00,11.65,11.66,11.63,11.65,53200.0,9.4625,9.4706,9.4463,9.4625,53200.0
2009-05-04 14:00:00,11.65,11.65,11.62,11.62,105200.0,9.4625,9.4625,9.4381,9.4381,105200.0
2009-05-04 14:10:00,11.62,11.65,11.62,11.65,88400.0,9.4381,9.4625,9.4381,9.4625,88400.0
2009-05-04 14:20:00,11.65,11.66,11.63,11.66,94400.0,9.4625,9.4706,9.4463,9.4706,94400.0
2009-05-04 14:30:00,11.66,11.67,11.63,11.64,255200.0,9.4706,9.4788,9.4463,9.4544,255200.0
2009-05-04 14:40:00,11.64,11.65,11.63,11.65,137200.0,9.4544,9.4625,9.4463,9.4625,137200.0
2009-05-04 14:50:00,11.65,11.65,11.62,11.63,141600.0,9.4625,9.4625,9.4381,9.4463,141600.0
2009-05-04 15:00:00,11.63,11.65,11.63,11.63,162400.0,9.4463,9.4625,9.4463,9.4463,162400.0
2009-05-04 15:10:00,11.64,11.65,11.62,11.65,135200.0,9.4544,9.4625,9.4381,9.4625,135200.0
2009-05-04 15:20:00,11.65,11.65,11.62,11.63,166000.0,9.4625,9.4625,9.4381,9.4463,166000.0
2009-05-04 15:30:00,11.63,11.65,11.61,11.62,106400.0,9.4463,9.4625,9.43,9.4381,106400.0
2009-05-04 15:40:00,11.63,11.65,11.62,11.63,242000.0,9.4463,9.4625,9.4381,9.4463,242000.0
2009-05-04 15:50:00,11.63,11.7,11.63,11.69,397200.0,9.4463,9.5031,9.4463,9.495,397200.0
2009-05-05 09:30:00,11.67,11.69,11.61,11.69,259600.0,9.4788,9.495,9.43,9.495,259600.0
2009-05-05 09:40:00,11.69,11.69,11.63,11.65,284800.0,9.495,9.495,9.4463,9.4625,284800.0
2009-05-05 09:50:00,11.65,11.67,11.63,11.67,377600.0,9.4625,9.4788,9.4463,9.4788,377600.0
2009-05-05 10:00:00,11.67,11.69,11.64,11.65,308000.0,9.4788,9.495,9.4544,9.4625,308000.0
2009-05-05 10:10:00,11.65,11.68,11.65,11.67,114000.0,9.4625,9.4869,9.4625,9.4788,114000.0
2009-05-05 10:20:00,11.68,11.68,11.63,11.63,131200.0,9.4869,9.4869,9.4463,9.4463,131200.0
2009-05-05 10:30:00,11.64,11.64,11.6,11.61,260800.0,9.4544,9.4544,9.4219,9.43,260800.0
2009-05-05 10:40:00,11.61,11.61,11.6,11.6,64400.0,9.43,9.43,9.4219,9.4219,64400.0
2009-05-05 10:50:00,11.6,11.6,11.57,11.57,128000.0,9.4219,9.4219,9.3975,9.3975,128000.0
2009-05-05 11:00:00,11.57,11.59,11.57,11.59,282800.0,9.3975,9.4138,9.3975,9.4138,282800.0
2009-05-05 11:10:00,11.59,11.6,11.59,11.6,92400.0,9.4138,9.4219,9.4138,9.4219,92400.0
2009-05-05 11:20:00,11.6,11.61,11.59,11.6,119600.0,9.4219,9.43,9.4138,9.4219,119600.0
2009-05-05 11:30:00,11.6,11.62,11.6,11.62,84400.0,9.4219,9.4381,9.4219,9.4381,84400.0
2009-05-05 11:40:00,11.62,11.63,11.62,11.63,77600.0,9.4381,9.4463,9.4381,9.4463,77600.0
2009-05-05 11:50:00,11.63,11.63,11.62,11.62,84400.0,9.4463,9.4463,9.4381,9.4381,84400.0
2009-05-05 12:00:00,11.62,11.63,11.61,11.62,92000.0,9.4381,9.4463,9.43,9.4381,92000.0
2009-05-05 12:10:00,11.62,11.63,11.61,11.62,74800.0,9.4381,9.4463,9.43,9.4381,74800.0
2009-05-05 12:20:00,11.62,11.62,11.61,11.62,40400.0,9.4381,9.4381,9.43,9.4381,40400.0
2009-05-05 12:30:00,11.62,11.62,11.59,11.6,51200.0,9.4381,9.4381,9.4138,9.4219,51200.0
2009-05-05 12:40:00,11.6,11.6,11.59,11.6,41200.0,9.4219,9.4219,9.4138,9.4219,41200.0
2009-05-05 12:50:00,11.6,11.6,11.59,11.6,137600.0,9.4219,9.4219,9.4138,9.4219,137600.0
2009-05-05 13:00:00,11.59,11.62,11.59,11.61,97600.0,9.4138,9.4381,9.4138,9.43,97600.0
2009-05-05 13:10:00,11.61,11.62,11.59,11.6,53200.0,9.43,9.4381,9.4138,9.4219,53200.0
2009-05-05 13:20:00,11.6,11.6,11.58,11.59,74000.0,9.4219,9.4219,9.4057,9.4138,74000.0
2009-05-05 13:30:00,11.59,11.59,11.58,11.59,61200.0,9.4138,9.4138,9.4057,9.4138,61200.0
2009-05-05 13:40:00,11.6,11.6,11.58,11.6,106400.0,9.4219,9.4219,9.4057,9.4219,106400.0
2009-05-05 13:50:00,11.6,11.62,11.6,11.61,101200.0,9.4219,9.4381,9.4219,9.43,101200.0
2009-05-05 14:00:00,11.61,11.62,11.6,11.62,87600.0,9.43,9.4381,9.4219,9.4381,87600.0
2009-05-05 14:10:00,11.62,11.63,11.61,11.62,116400.0,9.4381,9.4463,9.43,9.4381,116400.0
2009-05-05 14:20:00,11.62,11.62,11.57,11.57,77600.0,9.4381,9.4381,9.3975,9.3975,77600.0
2009-05-05 14:30:00,11.57,11.6,11.56,11.59,104800.0,9.3975,9.4219,9.3894,9.4138,104800.0
2009-05-05 14:40:00,11.59,11.61,11.58,11.61,84000.0,9.4138,9.43,9.4057,9.43,84000.0
2009-05-05 14:50:00,11.6,11.62,11.6,11.6,88000.0,9.4219,9.4381,9.4219,9.4219,88000.0
2009-05-05 15:00:00,11.59,11.63,11.59,11.62,118400.0,9.4138,9.4463,9.4138,9.4381,118400.0
2009-05-05 15:10:00,11.62,11.62,11.59,11.62,188800.0,9.4381,9.4381,9.4138,9.4381,188800.0
2009-05-05 15:20:00,11.62,11.63,11.6,11.63,149600.0,9.4381,9.4463,9.4219,9.4463,149600.0
2009-05-05 15:30:00,11.63,11.67,11.63,11.65,102400.0,9.4463,9.4788,9.4463,9.4625,102400.0
2009-05-05 15:40:00,11.65,11.68,11.65,11.67,156400.0,9.4625,9.4869,9.4625,9.4788,156400.0
2009-05-05 15:50:00,11.67,11.68,11.63,11.66,228800.0,9.4788,9.4869,9.4463,9.4706,228800.0
2009-05-06 09:30:00,11.81,11.83,11.73,11.74,376400.0,9.5925,9.6087,9.5275,9.5356,376400.0
2009-05-06 09:40:00,11.73,11.74,11.71,11.72,108400.0,9.5275,9.5356,9.5112,9.5194,108400.0
2009-05-06 09:50:00,11.72,11.75,11.72,11.73,152800.0,9.5194,9.5437,9.5194,9.5275,152800.0
2009-05-06 10:00:00,11.74,11.74,11.68,11.69,259200.0,9.5356,9.5356,9.4869,9.495,259200.0
2009-05-06 10:10:00,11.69,11.7,11.67,11.67,195600.0,9.495,9.5031,9.4788,9.4788,195600.0
2009-05-06 10:20:00,11.67,11.68,11.62,11.63,102400.0,9.4788,9.4869,9.4381,9.4463,102400.0
2009-05-06 10:30:00,11.63,11.65,11.62,11.65,159200.0,9.4463,9.4625,9.4381,9.4625,159200.0
2009-05-06 10:40:00,11.65,11.65,11.63,11.64,103200.0,9.4625,9.4625,9.4463,9.4544,103200.0
2009-05-06 10:50:00,11.65,11.68,11.64,11.68,284800.0,9.4625,9.4869,9.4544,9.4869,284800.0
2009-05-06 11:00:00,11.68,11.69,11.66,11.68,306400.0,9.4869,9.495,9.4706,9.4869,306400.0
2009-05-06 11:10:00,11.68,11.69,11.66,11.66,122800.0,9.4869,9.495,9.4706,9.4706,122800.0
2009-05-06 11:20:00,11.66,11.67,11.65,11.67,284800.0,9.4706,9.4788,9.4625,9.4788,284800.0
2009-05-06 11:30:00,11.67,11.69,11.65,11.69,305600.0,9.4788,9.495,9.4625,9.495,305600.0
2009-05-06 11:40:00,11.68,11.69,11.68,11.68,78800.0,9.4869,9.495,9.4869,9.4869,78800.0
2009-05-06 11:50:00,11.68,11.71,11.68,11.71,343200.0,9.4869,9.5112,9.4869,9.5112,343200.0
2009-05-06 12:00:00,11.71,11.72,11.7,11.71,121600.0,9.5112,9.5194,9.5031,9.5112,121600.0
2009-05-06 12:10:00,11.71,11.73,11.71,11.72,128400.0,9.5112,9.5275,9.5112,9.5194,128400.0
2009-05-06 12:20:00,11.72,11.74,11.72,11.74,87600.0,9.5194,9.5356,9.5194,9.5356,87600.0
2009-05-06 12:30:00,11.74,11.74,11.71,11.71,162400.0,9.5356,9.5356,9.5112,9.5112,162400.0
2009-05-06 12:40:00,11.71,11.72,11.71,11.72,108800.0,9.5112,9.5194,9.5112,9.5194,108800.0
2009-05-06 12:50:00,11.72,11.72,11.69,11.69,44800.0,9.5194,9.5194,9.495,9.495,44800.0
2009-05-06 13:00:00,11.7,11.7,11.67,11.67,142800.0,9.5031,9.5031,9.4788,9.4788,142800.0
2009-05-06 13:10:00,11.67,11.69,11.67,11.68,155200.0,9.4788,9.495,9.4788,9.4869,155200.0
2009-05-06 13:20:00,11.68,11.7,11.67,11.67,203600.0,9.4869,9.5031,9.4788,9.4788,203600.0
2009-05-06 13:30:00,11.67,11.7,11.66,11.69,533200.0,9.4788,9.5031,9.4706,9.495,533200.0
2009-05-06 13:40:00,11.69,11.71,11.69,11.7,2335200.0,9.495,9.5112,9.495,9.5031,2335200.0
2009-05-06 13:50:00,11.7,11.76,11.69,11.75,267200.0,9.5031,9.5519,9.495,9.5437,267200.0
2009-05-06 14:00:00,11.75,11.76,11.74,11.74,115600.0,9.5437,9.5519,9.5356,9.5356,115600.0
2009-05-06 14:10:00,11.74,11.75,11.74,11.74,125200.0,9.5356,9.5437,9.5356,9.5356,125200.0
2009-05-06 14:20:00,11.74,11.78,11.74,11.78,197200.0,9.5356,9.5681,9.5356,9.5681,197200.0
2009-05-06 14:30:00,11.77,11.79,11.77,11.78,362000.0,9.56,9.5762,9.56,9.5681,362000.0
2009-05-06 14:40:00,11.78,11.79,11.76,11.79,222800.0,9.5681,9.5762,9.5519,9.5762,222800.0
2009-05-06 14:50:00,11.79,11.79,11.76,11.77,119200.0,9.5762,9.5762,9.5519,9.56,119200.0
2009-05-06 15:00:00,11.77,11.78,11.75,11.77,212800.0,9.56,9.5681,9.5437,9.56,212800.0
2009-05-06 15:10:00,11.77,11.77,11.74,11.74,144800.0,9.56,9.56,9.5356,9.5356,144800.0
2009-05-06 15:20:00,11.74,11.76,11.7,11.72,377600.0,9.5356,9.5519,9.5031,9.5194,377600.0
2009-05-06 15:30:00,11.73,11.74,11.7,11.71,418400.0,9.5275,9.5356,9.5031,9.5112,418400.0
2009-05-06 15:40:00,11.71,11.76,11.71,11.76,232000.0,9.5112,9.5519,9.5112,9.5519,232000.0
2009-05-06 15:50:00,11.75,11.78,11.73,11.78,405200.0,9.5437,9.5681,9.5275,9.5681,405200.0
2009-05-07 09:30:00,11.89,11.89,11.84,11.87,113200.0,9.6574,9.6574,9.6168,9.6412,113200.0
2009-05-07 09:40:00,11.87,11.87,11.81,11.81,108800.0,9.6412,9.6412,9.5925,9.5925,108800.0
2009-05-07 09:50:00,11.81,11.81,11.78,11.79,108400.0,9.5925,9.5925,9.5681,9.5762,108400.0
2009-05-07 10:00:00,11.79,11.8,11.71,11.73,98800.0,9.5762,9.5843,9.5112,9.5275,98800.0
2009-05-07 10:10:00,11.72,11.73,11.69,11.73,100000.0,9.5194,9.5275,9.495,9.5275,100000.0
2009-05-07 10:20:00,11.73,11.74,11.65,11.66,110400.0,9.5275,9.5356,9.4625,9.4706,110400.0
2009-05-07 10:30:00,11.66,11.68,11.64,11.68,88800.0,9.4706,9.4869,9.4544,9.4869,88800.0
2009-05-07 10:40:00,11.68,11.69,11.66,11.69,101200.0,9.4869,9.495,9.4706,9.495,101200.0
2009-05-07 10:50:00,11.69,11.71,11.68,11.69,101600.0,9.495,9.5112,9.4869,9.495,101600.0
2009-05-07 11:00:00,11.69,11.71,11.65,11.66,106800.0,9.495,9.5112,9.4625,9.4706,106800.0
2009-05-07 11:10:00,11.65,11.66,11.64,11.65,83200.0,9.4625,9.4706,9.4544,9.4625,83200.0
2009-05-07 11:20:00,11.64,11.65,11.63,11.65,90400.0,9.4544,9.4625,9.4463,9.4625,90400.0
2009-05-07 11:30:00,11.65,11.66,11.64,11.66,144400.0,9.4625,9.4706,9.4544,9.4706,144400.0
2009-05-07 11:40:00,11.66,11.67,11.65,11.66,124400.0,9.4706,9.4788,9.4625,9.4706,124400.0
2009-05-07 11:50:00,11.66,11.69,11.66,11.69,74000.0,9.4706,9.495,9.4706,9.495,74000.0
2009-05-07 12:00:00,11.69,11.69,11.66,11.66,86000.0,9.495,9.495,9.4706,9.4706,86000.0
2009-05-07 12:10:00,11.66,11.67,11.65,11.66,300000.0,9.4706,9.4788,9.4625,9.4706,300000.0
2009-05-07 12:20:00,11.66,11.68,11.66,11.67,80400.0,9.4706,9.4869,9.4706,9.4788,80400.0
2009-05-07 12:30:00,11.67,11.68,11.66,11.68,108000.0,9.4788,9.4869,9.4706,9.4869,108000.0
2009-05-07 12:40:00,11.68,11.7,11.68,11.7,72400.0,9.4869,9.5031,9.4869,9.5031,72400.0
2009-05-07 12:50:00,11.7,11.7,11.68,11.69,48400.0,9.5031,9.5031,9.4869,9.495,48400.0
2009-05-07 13:00:00,11.69,11.69,11.65,11.66,276800.0,9.495,9.495,9.4625,9.4706,276800.0
2009-05-07 13:10:00,11.66,11.66,11.63,11.63,149600.0,9.4706,9.4706,9.4463,9.4463,149600.0
2009-05-07 13:20:00,11.64,11.65,11.63,11.63,95200.0,9.4544,9.4625,9.4463,9.4463,95200.0
2009-05-07 13:30:00,11.63,11.63,11.61,11.61,50400.0,9.4463,9.4463,9.43,9.43,50400.0
2009-05-07 13:40:00,11.61,11.61,11.59,11.6,24400.0,9.43,9.43,9.4138,9.4219,24400.0
2009-05-07 13:50:00,11.6,11.62,11.59,11.61,81200.0,9.4219,9.4381,9.4138,9.43,81200.0
2009-05-07 14:00:00,11.61,11.62,11.61,11.62,113600.0,9.43,9.4381,9.43,9.4381,113600.0
2009-05-07 14:10:00,11.62,11.62,11.58,11.59,221200.0,9.4381,9.4381,9.4057,9.4138,221200.0
2009-05-07 14:20:00,11.59,11.62,11.59,11.61,137600.0,9.4138,9.4381,9.4138,9.43,137600.0
2009-05-07 14:30:00,11.61,11.61,11.56,11.56,138800.0,9.43,9.43,9.3894,9.3894,138800.0
2009-05-07 14:40:00,11.56,11.57,11.55,11.57,130000.0,9.3894,9.3975,9.3813,9.3975,130000.0
2009-05-07 14:50:00,11.58,11.59,11.55,11.58,270400.0,9.4057,9.4138,9.3813,9.4057,270400.0
2009-05-07 15:00:00,11.58,11.6,11.55,11.57,250800.0,9.4057,9.4219,9.3813,9.3975,250800.0
2009-05-07 15:10:00,11.56,11.59,11.56,11.58,157600.0,9.3894,9.4138,9.3894,9.4057,157600.0
2009-05-07 15:20:00,11.58,11.61,11.58,11.6,82400.0,9.4057,9.43,9.4057,9.4219,82400.0
2009-05-07 15:30:00,11.59,11.59,11.54,11.58,292800.0,9.4138,9.4138,9.3732,9.4057,292800.0
2009-05-07 15:40:00,11.59,11.62,11.57,11.61,264400.0,9.4138,9.4381,9.3975,9.43,264400.0
2009-05-07 15:50:00,11.62,11.65,11.6,11.61,319600.0,9.4381,9.4625,9.4219,9.43,319600.0
2009-05-08 09:30:00,11.77,11.77,11.74,11.77,69600.0,9.56,9.56,9.5356,9.56,69600.0
2009-05-08 09:40:00,11.76,11.83,11.76,11.82,74400.0,9.5519,9.6087,9.5519,9.6006,74400.0
2009-05-08 09:50:00,11.81,11.83,11.79,11.79,144400.0,9.5925,9.6087,9.5762,9.5762,144400.0
2009-05-08 10:00:00,11.78,11.78,11.74,11.75,416400.0,9.5681,9.5681,9.5356,9.5437,416400.0
2009-05-08 10:10:00,11.74,11.74,11.68,11.7,755600.0,9.5356,9.5356,9.4869,9.5031,755600.0
2009-05-08 10:20:00,11.7,11.71,11.67,11.68,369200.0,9.5031,9.5112,9.4788,9.4869,369200.0
2009-05-08 10:30:00,11.69,11.72,11.67,11.7,331600.0,9.495,9.5194,9.4788,9.5031,331600.0
2009-05-08 10:40:00,11.7,11.71,11.69,11.69,238400.0,9.5031,9.5112,9.495,9.495,238400.0
2009-05-08 10:50:00,11.69,11.7,11.67,11.69,226800.0,9.495,9.5031,9.4788,9.495,226800.0
2009-05-08 11:00:00,11.69,11.74,11.69,11.73,306000.0,9.495,9.5356,9.495,9.5275,306000.0
2009-05-08 11:10:00,11.73,11.74,11.72,11.74,177600.0,9.5275,9.5356,9.5194,9.5356,177600.0
2009-05-08 11:20:00,11.74,11.74,11.71,11.71,59200.0,9.5356,9.5356,9.5112,9.5112,59200.0
2009-05-08 11:30:00,11.71,11.72,11.7,11.7,77600.0,9.5112,9.5194,9.5031,9.5031,77600.0
2009-05-08 11:40:00,11.7,11.74,11.7,11.73,103600.0,9.5031,9.5356,9.5031,9.5275,103600.0
2009-05-08 11:50:00,11.73,11.75,11.73,11.75,195200.0,9.5275,9.5437,9.5275,9.5437,195200.0
2009-05-08 12:00:00,11.76,11.77,11.74,11.76,340800.0,9.5519,9.56,9.5356,9.5519,340800.0
2009-05-08 12:10:00,11.76,11.8,11.76,11.8,166800.0,9.5519,9.5843,9.5519,9.5843,166800.0
2009-05-08 12:20:00,11.8,11.8,11.77,11.77,105200.0,9.5843,9.5843,9.56,9.56,105200.0
2009-05-08 12:30:00,11.77,11.78,11.76,11.78,96000.0,9.56,9.5681,9.5519,9.5681,96000.0
2009-05-08 12:40:00,11.78,11.79,11.76,11.76,77200.0,9.5681,9.5762,9.5519,9.5519,77200.0
2009-05-08 12:50:00,11.76,11.81,11.76,11.8,79600.0,9.5519,9.5925,9.5519,9.5843,79600.0
2009-05-08 13:00:00,11.8,11.81,11.79,11.79,54800.0,9.5843,9.5925,9.5762,9.5762,54800.0
2009-05-08 13:10:00,11.79,11.8,11.78,11.78,74000.0,9.5762,9.5843,9.5681,9.5681,74000.0
2009-05-08 13:20:00,11.78,11.8,11.78,11.78,74400.0,9.5681,9.5843,9.5681,9.5681,74400.0
2009-05-08 13:30:00,11.77,11.78,11.75,11.77,38800.0,9.56,9.5681,9.5437,9.56,38800.0
2009-05-08 13:40:00,11.78,11.79,11.76,11.79,84800.0,9.5681,9.5762,9.5519,9.5762,84800.0
2009-05-08 13:50:00,11.79,11.79,11.76,11.76,72400.0,9.5762,9.5762,9.5519,9.5519,72400.0
2009-05-08 14:00:00,11.77,11.79,11.77,11.78,144400.0,9.56,9.5762,9.56,9.5681,144400.0
2009-05-08 14:10:00,11.79,11.82,11.79,11.82,149200.0,9.5762,9.6006,9.5762,9.6006,149200.0
2009-05-08 14:20:00,11.82,11.83,11.81,11.81,195600.0,9.6006,9.6087,9.5925,9.5925,195600.0
2009-05-08 14:30:00,11.81,11.83,11.81,11.83,99200.0,9.5925,9.6087,9.5925,9.6087,99200.0
2009-05-08 14:40:00,11.83,11.86,11.81,11.86,178800.0,9.6087,9.6331,9.5925,9.6331,178800.0
2009-05-08 14:50:00,11.86,11.87,11.85,11.85,122400.0,9.6331,9.6412,9.625,9.625,122400.0
2009-05-08 15:00:00,11.85,11.86,11.81,11.83,110800.0,9.625,9.6331,9.5925,9.6087,110800.0
2009-05-08 15:10:00,11.83,11.83,11.81,11.81,86800.0,9.6087,9.6087,9.5925,9.5925,86800.0
2009-05-08 15:20:00,11.81,11.84,11.81,11.81,160000.0,9.5925,9.6168,9.5925,9.5925,160000.0
2009-05-08 15:30:00,11.81,11.83,11.79,11.79,154000.0,9.5925,9.6087,9.5762,9.5762,154000.0
2009-05-08 15:40:00,11.79,11.82,11.78,11.8,212400.0,9.5762,9.6006,9.5681,9.5843,212400.0
2009-05-08 15:50:00,11.8,11.83,11.77,11.82,338400.0,9.5843,9.6087,9.56,9.6006,338400.0
2009-05-11 09:30:00,11.68,11.69,11.63,11.64,208800.0,9.4869,9.495,9.4463,9.4544,208800.0
2009-05-11 09:40:00,11.65,11.65,11.59,11.59,164800.0,9.4625,9.4625,9.4138,9.4138,164800.0
2009-05-11 09:50:00,11.59,11.62,11.59,11.61,147200.0,9.4138,9.4381,9.4138,9.43,147200.0
2009-05-11 10:00:00,11.62,11.65,11.61,11.65,138800.0,9.4381,9.4625,9.43,9.4625,138800.0
2009-05-11 10:10:00,11.64,11.68,11.64,11.67,114400.0,9.4544,9.4869,9.4544,9.4788,114400.0
2009-05-11 10:20:00,11.68,11.69,11.67,11.67,306000.0,9.4869,9.495,9.4788,9.4788,306000.0
2009-05-11 10:30:00,11.66,11.72,11.65,11.71,78800.0,9.4706,9.5194,9.4625,9.5112,78800.0
2009-05-11 10:40:00,11.71,11.73,11.71,11.72,74400.0,9.5112,9.5275,9.5112,9.5194,74400.0
2009-05-11 10:50:00,11.72,11.72,11.7,11.7,192000.0,9.5194,9.5194,9.5031,9.5031,192000.0
2009-05-11 11:00:00,11.7,11.71,11.69,11.7,97600.0,9.5031,9.5112,9.495,9.5031,97600.0
2009-05-11 11:10:00,11.69,11.73,11.69,11.72,108400.0,9.495,9.5275,9.495,9.5194,108400.0
2009-05-11 11:20:00,11.72,11.72,11.69,11.69,82800.0,9.5194,9.5194,9.495,9.495,82800.0
2009-05-11 11:30:00,11.7,11.7,11.67,11.67,161200.0,9.5031,9.5031,9.4788,9.4788,161200.0
2009-05-11 11:40:00,11.67,11.68,11.66,11.68,176000.0,9.4788,9.4869,9.4706,9.4869,176000.0
2009-05-11 11:50:00,11.68,11.68,11.66,11.66,219600.0,9.4869,9.4869,9.4706,9.4706,219600.0
2009-05-11 12:00:00,11.66,11.67,11.65,11.66,103600.0,9.4706,9.4788,9.4625,9.4706,103600.0
2009-05-11 12:10:00,11.66,11.68,11.65,11.68,248400.0,9.4706,9.4869,9.4625,9.4869,248400.0
2009-05-11 12:20:00,11.69,11.69,11.67,11.69,95600.0,9.495,9.495,9.4788,9.495,95600.0
2009-05-11 12:30:00,11.68,11.69,11.68,11.69,134000.0,9.4869,9.495,9.4869,9.495,134000.0
2009-05-11 12:40:00,11.69,11.69,11.68,11.68,259200.0,9.495,9.495,9.4869,9.4869,259200.0
2009-05-11 12:50:00,11.68,11.68,11.67,11.67,139600.0,9.4869,9.4869,9.4788,9.4788,139600.0
2009-05-11 13:00:00,11.67,11.67,11.65,11.67,131600.0,9.4788,9.4788,9.4625,9.4788,131600.0
2009-05-11 13:10:00,11.67,11.7,11.67,11.7,221200.0,9.4788,9.5031,9.4788,9.5031,221200.0
2009-05-11 13:20:00,11.7,11.71,11.69,11.7,171600.0,9.5031,9.5112,9.495,9.5031,171600.0
2009-05-11 13:30:00,11.7,11.74,11.69,11.73,270800.0,9.5031,9.5356,9.495,9.5275,270800.0
2009-05-11 13:40:00,11.73,11.74,11.72,11.74,58000.0,9.5275,9.5356,9.5194,9.5356,58000.0
2009-05-11 13:50:00,11.73,11.74,11.72,11.72,36800.0,9.5275,9.5356,9.5194,9.5194,36800.0
2009-05-11 14:00:00,11.72,11.72,11.7,11.71,85600.0,9.5194,9.5194,9.5031,9.5112,85600.0
2009-05-11 14:10:00,11.71,11.72,11.7,11.71,110400.0,9.5112,9.5194,9.5031,9.5112,110400.0
2009-05-11 14:20:00,11.71,11.72,11.7,11.72,257600.0,9.5112,9.5194,9.5031,9.5194,257600.0
2009-05-11 14:30:00,11.72,11.73,11.71,11.71,129600.0,9.5194,9.5275,9.5112,9.5112,129600.0
2009-05-11 14:40:00,11.71,11.73,11.7,11.73,248400.0,9.5112,9.5275,9.5031,9.5275,248400.0
2009-05-11 14:50:00,11.74,11.74,11.72,11.72,84400.0,9.5356,9.5356,9.5194,9.5194,84400.0
2009-05-11 15:00:00,11.72,11.72,11.69,11.7,213600.0,9.5194,9.5194,9.495,9.5031,213600.0
2009-05-11 15:10:00,11.71,11.72,11.7,11.71,172800.0,9.5112,9.5194,9.5031,9.5112,172800.0
2009-05-11 15:20:00,11.71,11.71,11.68,11.69,189200.0,9.5112,9.5112,9.4869,9.495,189200.0
2009-05-11 15:30:00,11.69,11.69,11.67,11.67,89200.0,9.495,9.495,9.4788,9.4788,89200.0
2009-05-11 15:40:00,11.67,11.69,11.67,11.69,160000.0,9.4788,9.495,9.4788,9.495,160000.0
2009-05-11 15:50:00,11.69,11.7,11.65,11.66,297200.0,9.495,9.5031,9.4625,9.4706,297200.0
2009-05-12 09:30:00,11.69,11.75,11.68,11.68,108400.0,9.495,9.5437,9.4869,9.4869,108400.0
2009-05-12 09:40:00,11.68,11.68,11.64,11.64,153200.0,9.4869,9.4869,9.4544,9.4544,153200.0
2009-05-12 09:50:00,11.63,11.66,11.62,11.66,48000.0,9.4463,9.4706,9.4381,9.4706,48000.0
2009-05-12 10:00:00,11.66,11.67,11.65,11.66,62800.0,9.4706,9.4788,9.4625,9.4706,62800.0
2009-05-12 10:10:00,11.65,11.65,11.62,11.63,68400.0,9.4625,9.4625,9.4381,9.4463,68400.0
2009-05-12 10:20:00,11.63,11.65,11.63,11.65,95200.0,9.4463,9.4625,9.4463,9.4625,95200.0
2009-05-12 10:30:00,11.64,11.64,11.6,11.62,86000.0,9.4544,9.4544,9.4219,9.4381,86000.0
2009-05-12 10:40:00,11.61,11.64,11.6,11.64,67200.0,9.43,9.4544,9.4219,9.4544,67200.0
2009-05-12 10:50:00,11.63,11.64,11.61,11.64,66800.0,9.4463,9.4544,9.43,9.4544,66800.0
2009-05-12 11:00:00,11.65,11.65,11.63,11.64,24800.0,9.4625,9.4625,9.4463,9.4544,24800.0
2009-05-12 11:10:00,11.63,11.65,11.62,11.63,56000.0,9.4463,9.4625,9.4381,9.4463,56000.0
2009-05-12 11:20:00,11.63,11.63,11.61,11.62,83600.0,9.4463,9.4463,9.43,9.4381,83600.0
2009-05-12 11:30:00,11.62,11.63,11.61,11.63,65200.0,9.4381,9.4463,9.43,9.4463,65200.0
2009-05-12 11:40:00,11.63,11.63,11.61,11.61,24400.0,9.4463,9.4463,9.43,9.43,24400.0
2009-05-12 11:50:00,11.61,11.61,11.59,11.61,79200.0,9.43,9.43,9.4138,9.43,79200.0
2009-05-12 12:00:00,11.61,11.62,11.59,11.6,44800.0,9.43,9.4381,9.4138,9.4219,44800.0
2009-05-12 12:10:00,11.59,11.6,11.56,11.56,83200.0,9.4138,9.4219,9.3894,9.3894,83200.0
2009-05-12 12:20:00,11.56,11.58,11.56,11.57,76000.0,9.3894,9.4057,9.3894,9.3975,76000.0
2009-05-12 12:30:00,11.57,11.58,11.56,11.56,47200.0,9.3975,9.4057,9.3894,9.3894,47200.0
2009-05-12 12:40:00,11.57,11.58,11.56,11.57,45200.0,9.3975,9.4057,9.3894,9.3975,45200.0
2009-05-12 12:50:00,11.57,11.57,11.54,11.54,33200.0,9.3975,9.3975,9.3732,9.3732,33200.0
2009-05-12 13:00:00,11.54,11.56,11.54,11.56,48000.0,9.3732,9.3894,9.3732,9.3894,48000.0
2009-05-12 13:10:00,11.56,11.57,11.56,11.57,124800.0,9.3894,9.3975,9.3894,9.3975,124800.0
2009-05-12 13:20:00,11.57,11.58,11.57,11.58,38400.0,9.3975,9.4057,9.3975,9.4057,38400.0
2009-05-12 13:30:00,11.58,11.61,11.57,11.6,222400.0,9.4057,9.43,9.3975,9.4219,222400.0
2009-05-12 13:40:00,11.6,11.61,11.59,11.6,30400.0,9.4219,9.43,9.4138,9.4219,30400.0
2009-05-12 13:50:00,11.6,11.61,11.58,11.58,45600.0,9.4219,9.43,9.4057,9.4057,45600.0
2009-05-12 14:00:00,11.58,11.62,11.57,11.61,90800.0,9.4057,9.4381,9.3975,9.43,90800.0
2009-05-12 14:10:00,11.61,11.61,11.59,11.6,75200.0,9.43,9.43,9.4138,9.4219,75200.0
2009-05-12 14:20:00,11.6,11.62,11.59,11.59,116000.0,9.4219,9.4381,9.4138,9.4138,116000.0
2009-05-12 14:30:00,11.59,11.63,11.59,11.63,66400.0,9.4138,9.4463,9.4138,9.4463,66400.0
2009-05-12 14:40:00,11.63,11.65,11.63,11.65,88400.0,9.4463,9.4625,9.4463,9.4625,88400.0
2009-05-12 14:50:00,11.65,11.69,11.65,11.68,161200.0,9.4625,9.495,9.4625,9.4869,161200.0
2009-05-12 15:00:00,11.68,11.72,11.68,11.7,104400.0,9.4869,9.5194,9.4869,9.5031,104400.0
2009-05-12 15:10:00,11.7,11.71,11.69,11.7,108400.0,9.5031,9.5112,9.495,9.5031,108400.0
2009-05-12 15:20:00,11.7,11.75,11.69,11.73,148000.0,9.5031,9.5437,9.495,9.5275,148000.0
2009-05-12 15:30:00,11.73,11.74,11.7,11.71,166000.0,9.5275,9.5356,9.5031,9.5112,166000.0
2009-05-12 15:40:00,11.71,11.71,11.68,11.69,194800.0,9.5112,9.5112,9.4869,9.495,194800.0
2009-05-12 15:50:00,11.69,11.69,11.66,11.69,159200.0,9.495,9.495,9.4706,9.495,159200.0
2009-05-13 09:30:00,11.55,11.55,11.47,11.48,310400.0,9.3813,9.3813,9.3163,9.3244,310400.0
2009-05-13 09:40:00,11.48,11.51,11.47,11.51,521200.0,9.3244,9.3488,9.3163,9.3488,521200.0
2009-05-13 09:50:00,11.51,11.51,11.49,11.5,175600.0,9.3488,9.3488,9.3326,9.3407,175600.0
2009-05-13 10:00:00,11.49,11.5,11.46,11.48,148000.0,9.3326,9.3407,9.3082,9.3244,148000.0
2009-05-13 10:10:00,11.49,11.53,11.49,11.52,244800.0,9.3326,9.365,9.3326,9.3569,244800.0
2009-05-13 10:20:00,11.51,11.54,11.51,11.54,151200.0,9.3488,9.3732,9.3488,9.3732,151200.0
2009-05-13 10:30:00,11.55,11.56,11.53,11.53,111200.0,9.3813,9.3894,9.365,9.365,111200.0
2009-05-13 10:40:00,11.52,11.53,11.48,11.49,72400.0,9.3569,9.365,9.3244,9.3326,72400.0
2009-05-13 10:50:00,11.49,11.5,11.47,11.47,197200.0,9.3326,9.3407,9.3163,9.3163,197200.0
2009-05-13 11:00:00,11.47,11.49,11.46,11.47,82800.0,9.3163,9.3326,9.3082,9.3163,82800.0
2009-05-13 11:10:00,11.47,11.49,11.47,11.49,70800.0,9.3163,9.3326,9.3163,9.3326,70800.0
2009-05-13 11:20:00,11.49,11.5,11.49,11.49,32800.0,9.3326,9.3407,9.3326,9.3326,32800.0
2009-05-13 11:30:00,11.49,11.49,11.46,11.46,95200.0,9.3326,9.3326,9.3082,9.3082,95200.0
2009-05-13 11:40:00,11.46,11.46,11.45,11.46,84800.0,9.3082,9.3082,9.3001,9.3082,84800.0
2009-05-13 11:50:00,11.46,11.48,11.46,11.47,78400.0,9.3082,9.3244,9.3082,9.3163,78400.0
2009-05-13 12:00:00,11.46,11.48,11.46,11.48,86000.0,9.3082,9.3244,9.3082,9.3244,86000.0
2009-05-13 12:10:00,11.48,11.5,11.48,11.49,65600.0,9.3244,9.3407,9.3244,9.3326,65600.0
2009-05-13 12:20:00,11.49,11.5,11.49,11.49,31200.0,9.3326,9.3407,9.3326,9.3326,31200.0
2009-05-13 12:30:00,11.49,11.49,11.47,11.48,232400.0,9.3326,9.3326,9.3163,9.3244,232400.0
2009-05-13 12:40:00,11.47,11.47,11.46,11.46,38000.0,9.3163,9.3163,9.3082,9.3082,38000.0
2009-05-13 12:50:00,11.46,11.46,11.42,11.42,162400.0,9.3082,9.3082,9.2757,9.2757,162400.0
2009-05-13 13:00:00,11.42,11.43,11.4,11.4,179600.0,9.2757,9.2838,9.2595,9.2595,179600.0
2009-05-13 13:10:00,11.41,11.42,11.4,11.42,83200.0,9.2676,9.2757,9.2595,9.2757,83200.0
2009-05-13 13:20:00,11.42,11.42,11.39,11.4,98400.0,9.2757,9.2757,9.2513,9.2595,98400.0
2009-05-13 13:30:00,11.4,11.42,11.38,11.42,117600.0,9.2595,9.2757,9.2432,9.2757,117600.0
2009-05-13 13:40:00,11.42,11.43,11.41,11.42,162000.0,9.2757,9.2838,9.2676,9.2757,162000.0
2009-05-13 13:50:00,11.42,11.46,11.42,11.46,117600.0,9.2757,9.3082,9.2757,9.3082,117600.0
2009-05-13 14:00:00,11.46,11.47,11.42,11.43,100800.0,9.3082,9.3163,9.2757,9.2838,100800.0
2009-05-13 14:10:00,11.43,11.45,11.4,11.4,221600.0,9.2838,9.3001,9.2595,9.2595,221600.0
2009-05-13 14:20:00,11.4,11.43,11.39,11.42,222400.0,9.2595,9.2838,9.2513,9.2757,222400.0
2009-05-13 14:30:00,11.42,11.42,11.41,11.42,72000.0,9.2757,9.2757,9.2676,9.2757,72000.0
2009-05-13 14:40:00,11.42,11.43,11.42,11.43,54000.0,9.2757,9.2838,9.2757,9.2838,54000.0
2009-05-13 14:50:00,11.43,11.46,11.42,11.46,178800.0,9.2838,9.3082,9.2757,9.3082,178800.0
2009-05-13 15:00:00,11.46,11.46,11.41,11.42,174400.0,9.3082,9.3082,9.2676,9.2757,174400.0
2009-05-13 15:10:00,11.42,11.43,11.41,11.42,96400.0,9.2757,9.2838,9.2676,9.2757,96400.0
2009-05-13 15:20:00,11.43,11.46,11.41,11.42,98400.0,9.2838,9.3082,9.2676,9.2757,98400.0
2009-05-13 15:30:00,11.42,11.45,11.42,11.43,173200.0,9.2757,9.3001,9.2757,9.2838,173200.0
2009-05-13 15:40:00,11.44,11.47,11.41,11.45,260400.0,9.2919,9.3163,9.2676,9.3001,260400.0
2009-05-13 15:50:00,11.45,11.46,11.41,11.42,463200.0,9.3001,9.3082,9.2676,9.2757,463200.0
2009-05-14 09:30:00,11.42,11.47,11.42,11.43,134400.0,9.2757,9.3163,9.2757,9.2838,134400.0
2009-05-14 09:40:00,11.42,11.46,11.41,11.41,62000.0,9.2757,9.3082,9.2676,9.2676,62000.0
2009-05-14 09:50:00,11.41,11.43,11.4,11.42,40400.0,9.2676,9.2838,9.2595,9.2757,40400.0
2009-05-14 10:00:00,11.44,11.48,11.44,11.47,414400.0,9.2919,9.3244,9.2919,9.3163,414400.0
2009-05-14 10:10:00,11.47,11.49,11.46,11.47,89200.0,9.3163,9.3326,9.3082,9.3163,89200.0
2009-05-14 10:20:00,11.47,11.49,11.45,11.45,134400.0,9.3163,9.3326,9.3001,9.3001,134400.0
2009-05-14 10:30:00,11.46,11.49,11.46,11.46,96000.0,9.3082,9.3326,9.3082,9.3082,96000.0
2009-05-14 10:40:00,11.46,11.47,11.43,11.43,56800.0,9.3082,9.3163,9.2838,9.2838,56800.0
2009-05-14 10:50:00,11.44,11.47,11.44,11.46,136800.0,9.2919,9.3163,9.2919,9.3082,136800.0
2009-05-14 11:00:00,11.46,11.48,11.46,11.47,60400.0,9.3082,9.3244,9.3082,9.3163,60400.0
2009-05-14 11:10:00,11.47,11.51,11.47,11.49,72000.0,9.3163,9.3488,9.3163,9.3326,72000.0
2009-05-14 11:20:00,11.5,11.51,11.49,11.49,79600.0,9.3407,9.3488,9.3326,9.3326,79600.0
2009-05-14 11:30:00,11.49,11.49,11.48,11.49,35200.0,9.3326,9.3326,9.3244,9.3326,35200.0
2009-05-14 11:40:00,11.49,11.5,11.47,11.49,53600.0,9.3326,9.3407,9.3163,9.3326,53600.0
2009-05-14 11:50:00,11.49,11.5,11.49,11.49,38000.0,9.3326,9.3407,9.3326,9.3326,38000.0
2009-05-14 12:00:00,11.49,11.51,11.49,11.51,69200.0,9.3326,9.3488,9.3326,9.3488,69200.0
2009-05-14 12:10:00,11.52,11.53,11.52,11.52,60800.0,9.3569,9.365,9.3569,9.3569,60800.0
2009-05-14 12:20:00,11.51,11.52,11.51,11.51,42400.0,9.3488,9.3569,9.3488,9.3488,42400.0
2009-05-14 12:30:00,11.51,11.54,11.51,11.53,160800.0,9.3488,9.3732,9.3488,9.365,160800.0
2009-05-14 12:40:00,11.53,11.53,11.51,11.51,47200.0,9.365,9.365,9.3488,9.3488,47200.0
2009-05-14 12:50:00,11.52,11.53,11.51,11.51,182800.0,9.3569,9.365,9.3488,9.3488,182800.0
2009-05-14 13:00:00,11.51,11.52,11.51,11.52,78000.0,9.3488,9.3569,9.3488,9.3569,78000.0
2009-05-14 13:10:00,11.52,11.52,11.49,11.49,30800.0,9.3569,9.3569,9.3326,9.3326,30800.0
2009-05-14 13:20:00,11.49,11.5,11.48,11.49,31200.0,9.3326,9.3407,9.3244,9.3326,31200.0
2009-05-14 13:30:00,11.49,11.51,11.49,11.51,33200.0,9.3326,9.3488,9.3326,9.3488,33200.0
2009-05-14 13:40:00,11.51,11.51,11.5,11.51,46800.0,9.3488,9.3488,9.3407,9.3488,46800.0
2009-05-14 13:50:00,11.51,11.52,11.5,11.5,101600.0,9.3488,9.3569,9.3407,9.3407,101600.0
2009-05-14 14:00:00,11.5,11.53,11.5,11.52,62800.0,9.3407,9.365,9.3407,9.3569,62800.0
2009-05-14 14:10:00,11.52,11.54,11.52,11.54,155600.0,9.3569,9.3732,9.3569,9.3732,155600.0
2009-05-14 14:20:00,11.54,11.55,11.54,11.54,124400.0,9.3732,9.3813,9.3732,9.3732,124400.0
2009-05-14 14:30:00,11.54,11.57,11.54,11.57,118800.0,9.3732,9.3975,9.3732,9.3975,118800.0
2009-05-14 14:40:00,11.57,11.57,11.55,11.55,116000.0,9.3975,9.3975,9.3813,9.3813,116000.0
2009-05-14 14:50:00,11.56,11.56,11.54,11.55,63200.0,9.3894,9.3894,9.3732,9.3813,63200.0
2009-05-14 15:00:00,11.55,11.56,11.53,11.54,114000.0,9.3813,9.3894,9.365,9.3732,114000.0
2009-05-14 15:10:00,11.54,11.55,11.52,11.54,143200.0,9.3732,9.3813,9.3569,9.3732,143200.0
2009-05-14 15:20:00,11.54,11.55,11.53,11.54,138000.0,9.3732,9.3813,9.365,9.3732,138000.0
2009-05-14 15:30:00,11.54,11.54,11.48,11.49,161200.0,9.3732,9.3732,9.3244,9.3326,161200.0
2009-05-14 15:40:00,11.49,11.53,11.49,11.52,225600.0,9.3326,9.365,9.3326,9.3569,225600.0
2009-05-14 15:50:00,11.53,11.53,11.48,11.48,331600.0,9.365,9.365,9.3244,9.3244,331600.0
2009-05-15 09:30:00,11.46,11.53,11.45,11.49,95200.0,9.3082,9.365,9.3001,9.3326,95200.0
2009-05-15 09:40:00,11.49,11.51,11.46,11.51,62800.0,9.3326,9.3488,9.3082,9.3488,62800.0
2009-05-15 09:50:00,11.51,11.53,11.49,11.49,162400.0,9.3488,9.365,9.3326,9.3326,162400.0
2009-05-15 10:00:00,11.49,11.49,11.47,11.49,70000.0,9.3326,9.3326,9.3163,9.3326,70000.0
2009-05-15 10:10:00,11.49,11.49,11.46,11.49,145200.0,9.3326,9.3326,9.3082,9.3326,145200.0
2009-05-15 10:20:00,11.49,11.52,11.49,11.52,77200.0,9.3326,9.3569,9.3326,9.3569,77200.0
2009-05-15 10:30:00,11.52,11.56,11.51,11.56,108000.0,9.3569,9.3894,9.3488,9.3894,108000.0
2009-05-15 10:40:00,11.56,11.57,11.54,11.55,54800.0,9.3894,9.3975,9.3732,9.3813,54800.0
2009-05-15 10:50:00,11.55,11.56,11.54,11.54,92000.0,9.3813,9.3894,9.3732,9.3732,92000.0
2009-05-15 11:00:00,11.54,11.55,11.52,11.52,130000.0,9.3732,9.3813,9.3569,9.3569,130000.0
2009-05-15 11:10:00,11.52,11.54,11.52,11.53,122000.0,9.3569,9.3732,9.3569,9.365,122000.0
2009-05-15 11:20:00,11.54,11.54,11.51,11.52,58400.0,9.3732,9.3732,9.3488,9.3569,58400.0
2009-05-15 11:30:00,11.52,11.52,11.49,11.49,94400.0,9.3569,9.3569,9.3326,9.3326,94400.0
2009-05-15 11:40:00,11.49,11.49,11.47,11.47,88000.0,9.3326,9.3326,9.3163,9.3163,88000.0
2009-05-15 11:50:00,11.47,11.47,11.43,11.43,68800.0,9.3163,9.3163,9.2838,9.2838,68800.0
2009-05-15 12:00:00,11.43,11.44,11.42,11.44,95600.0,9.2838,9.2919,9.2757,9.2919,95600.0
2009-05-15 12:10:00,11.44,11.45,11.43,11.43,128800.0,9.2919,9.3001,9.2838,9.2838,128800.0
2009-05-15 12:20:00,11.43,11.46,11.43,11.45,56000.0,9.2838,9.3082,9.2838,9.3001,56000.0
2009-05-15 12:30:00,11.45,11.45,11.44,11.45,51200.0,9.3001,9.3001,9.2919,9.3001,51200.0
2009-05-15 12:40:00,11.45,11.45,11.43,11.43,31600.0,9.3001,9.3001,9.2838,9.2838,31600.0
2009-05-15 12:50:00,11.43,11.44,11.41,11.42,78000.0,9.2838,9.2919,9.2676,9.2757,78000.0
2009-05-15 13:00:00,11.42,11.43,11.41,11.43,103200.0,9.2757,9.2838,9.2676,9.2838,103200.0
2009-05-15 13:10:00,11.43,11.44,11.42,11.44,83600.0,9.2838,9.2919,9.2757,9.2919,83600.0
2009-05-15 13:20:00,11.44,11.44,11.41,11.41,50000.0,9.2919,9.2919,9.2676,9.2676,50000.0
2009-05-15 13:30:00,11.41,11.42,11.4,11.41,44000.0,9.2676,9.2757,9.2595,9.2676,44000.0
2009-05-15 13:40:00,11.41,11.42,11.4,11.42,49600.0,9.2676,9.2757,9.2595,9.2757,49600.0
2009-05-15 13:50:00,11.43,11.43,11.41,11.42,31200.0,9.2838,9.2838,9.2676,9.2757,31200.0
2009-05-15 14:00:00,11.42,11.42,11.4,11.42,46800.0,9.2757,9.2757,9.2595,9.2757,46800.0
2009-05-15 14:10:00,11.43,11.43,11.41,11.42,60400.0,9.2838,9.2838,9.2676,9.2757,60400.0
2009-05-15 14:20:00,11.42,11.44,11.41,11.42,51600.0,9.2757,9.2919,9.2676,9.2757,51600.0
2009-05-15 14:30:00,11.42,11.42,11.4,11.41,53600.0,9.2757,9.2757,9.2595,9.2676,53600.0
2009-05-15 14:40:00,11.4,11.4,11.38,11.38,127200.0,9.2595,9.2595,9.2432,9.2432,127200.0
2009-05-15 14:50:00,11.38,11.39,11.38,11.38,45600.0,9.2432,9.2513,9.2432,9.2432,45600.0
2009-05-15 15:00:00,11.38,11.39,11.36,11.38,65600.0,9.2432,9.2513,9.227,9.2432,65600.0
2009-05-15 15:10:00,11.38,11.41,11.38,11.38,70400.0,9.2432,9.2676,9.2432,9.2432,70400.0
2009-05-15 15:20:00,11.39,11.43,11.39,11.42,250800.0,9.2513,9.2838,9.2513,9.2757,250800.0
2009-05-15 15:30:00,11.43,11.43,11.4,11.4,123600.0,9.2838,9.2838,9.2595,9.2595,123600.0
2009-05-15 15:40:00,11.4,11.43,11.39,11.42,268400.0,9.2595,9.2838,9.2513,9.2757,268400.0
2009-05-15 15:50:00,11.42,11.43,11.4,11.42,217200.0,9.2757,9.2838,9.2595,9.2757,217200.0
2009-05-18 09:30:00,11.54,11.55,11.52,11.54,171600.0,9.3732,9.3813,9.3569,9.3732,171600.0
2009-05-18 09:40:00,11.54,11.56,11.51,11.56,93600.0,9.3732,9.3894,9.3488,9.3894,93600.0
2009-05-18 09:50:00,11.56,11.57,11.54,11.55,52000.0,9.3894,9.3975,9.3732,9.3813,52000.0
2009-05-18 10:00:00,11.54,11.54,11.51,11.52,83600.0,9.3732,9.3732,9.3488,9.3569,83600.0
2009-05-18 10:10:00,11.52,11.53,11.5,11.53,157600.0,9.3569,9.365,9.3407,9.365,157600.0
2009-05-18 10:20:00,11.53,11.56,11.53,11.55,66400.0,9.365,9.3894,9.365,9.3813,66400.0
2009-05-18 10:30:00,11.55,11.57,11.55,11.55,201600.0,9.3813,9.3975,9.3813,9.3813,201600.0
2009-05-18 10:40:00,11.55,11.59,11.54,11.59,124000.0,9.3813,9.4138,9.3732,9.4138,124000.0
2009-05-18 10:50:00,11.59,11.6,11.59,11.6,48000.0,9.4138,9.4219,9.4138,9.4219,48000.0
2009-05-18 11:00:00,11.6,11.6,11.58,11.58,41200.0,9.4219,9.4219,9.4057,9.4057,41200.0
2009-05-18 11:10:00,11.58,11.59,11.58,11.58,106000.0,9.4057,9.4138,9.4057,9.4057,106000.0
2009-05-18 11:20:00,11.58,11.59,11.57,11.59,144000.0,9.4057,9.4138,9.3975,9.4138,144000.0
2009-05-18 11:30:00,11.59,11.61,11.59,11.6,85200.0,9.4138,9.43,9.4138,9.4219,85200.0
2009-05-18 11:40:00,11.6,11.61,11.59,11.59,35200.0,9.4219,9.43,9.4138,9.4138,35200.0
2009-05-18 11:50:00,11.6,11.62,11.59,11.59,37600.0,9.4219,9.4381,9.4138,9.4138,37600.0
2009-05-18 12:00:00,11.59,11.6,11.59,11.59,70800.0,9.4138,9.4219,9.4138,9.4138,70800.0
2009-05-18 12:10:00,11.59,11.6,11.59,11.59,30800.0,9.4138,9.4219,9.4138,9.4138,30800.0
2009-05-18 12:20:00,11.59,11.62,11.59,11.62,87600.0,9.4138,9.4381,9.4138,9.4381,87600.0
2009-05-18 12:30:00,11.62,11.62,11.62,11.62,59600.0,9.4381,9.4381,9.4381,9.4381,59600.0
2009-05-18 12:40:00,11.62,11.65,11.62,11.65,50800.0,9.4381,9.4625,9.4381,9.4625,50800.0
2009-05-18 12:50:00,11.65,11.65,11.64,11.65,28000.0,9.4625,9.4625,9.4544,9.4625,28000.0
2009-05-18 13:00:00,11.65,11.65,11.63,11.63,81600.0,9.4625,9.4625,9.4463,9.4463,81600.0
2009-05-18 13:10:00,11.63,11.65,11.63,11.64,73600.0,9.4463,9.4625,9.4463,9.4544,73600.0
2009-05-18 13:20:00,11.64,11.64,11.62,11.64,40800.0,9.4544,9.4544,9.4381,9.4544,40800.0
2009-05-18 13:30:00,11.64,11.64,11.63,11.63,54800.0,9.4544,9.4544,9.4463,9.4463,54800.0
2009-05-18 13:40:00,11.63,11.63,11.62,11.63,77200.0,9.4463,9.4463,9.4381,9.4463,77200.0
2009-05-18 13:50:00,11.63,11.65,11.63,11.63,39600.0,9.4463,9.4625,9.4463,9.4463,39600.0
2009-05-18 14:00:00,11.63,11.65,11.63,11.65,57600.0,9.4463,9.4625,9.4463,9.4625,57600.0
2009-05-18 14:10:00,11.64,11.65,11.63,11.64,195200.0,9.4544,9.4625,9.4463,9.4544,195200.0
2009-05-18 14:20:00,11.64,11.64,11.61,11.62,140400.0,9.4544,9.4544,9.43,9.4381,140400.0
2009-05-18 14:30:00,11.62,11.65,11.62,11.65,99200.0,9.4381,9.4625,9.4381,9.4625,99200.0
2009-05-18 14:40:00,11.65,11.69,11.64,11.69,130800.0,9.4625,9.495,9.4544,9.495,130800.0
2009-05-18 14:50:00,11.68,11.69,11.68,11.69,85600.0,9.4869,9.495,9.4869,9.495,85600.0
2009-05-18 15:00:00,11.69,11.69,11.67,11.69,87600.0,9.495,9.495,9.4788,9.495,87600.0
2009-05-18 15:10:00,11.69,11.69,11.67,11.68,121600.0,9.495,9.495,9.4788,9.4869,121600.0
2009-05-18 15:20:00,11.67,11.69,11.67,11.67,94000.0,9.4788,9.495,9.4788,9.4788,94000.0
2009-05-18 15:30:00,11.67,11.69,11.65,11.69,87600.0,9.4788,9.495,9.4625,9.495,87600.0
2009-05-18 15:40:00,11.69,11.71,11.66,11.71,159600.0,9.495,9.5112,9.4706,9.5112,159600.0
2009-05-18 15:50:00,11.71,11.74,11.7,11.74,280000.0,9.5112,9.5356,9.5031,9.5356,280000.0
2009-05-19 09:30:00,11.7,11.76,11.69,11.76,418000.0,9.5031,9.5519,9.495,9.5519,418000.0
2009-05-19 09:40:00,11.75,11.75,11.71,11.72,196800.0,9.5437,9.5437,9.5112,9.5194,196800.0
2009-05-19 09:50:00,11.72,11.72,11.69,11.7,104400.0,9.5194,9.5194,9.495,9.5031,104400.0
2009-05-19 10:00:00,11.69,11.71,11.68,11.71,180400.0,9.495,9.5112,9.4869,9.5112,180400.0
2009-05-19 10:10:00,11.71,11.73,11.7,11.73,112000.0,9.5112,9.5275,9.5031,9.5275,112000.0
2009-05-19 10:20:00,11.73,11.77,11.71,11.77,277200.0,9.5275,9.56,9.5112,9.56,277200.0
2009-05-19 10:30:00,11.77,11.8,11.77,11.8,114000.0,9.56,9.5843,9.56,9.5843,114000.0
2009-05-19 10:40:00,11.8,11.8,11.77,11.77,98000.0,9.5843,9.5843,9.56,9.56,98000.0
2009-05-19 10:50:00,11.77,11.78,11.76,11.76,127200.0,9.56,9.5681,9.5519,9.5519,127200.0
2009-05-19 11:00:00,11.76,11.78,11.74,11.75,156000.0,9.5519,9.5681,9.5356,9.5437,156000.0
2009-05-19 11:10:00,11.75,11.75,11.74,11.74,52000.0,9.5437,9.5437,9.5356,9.5356,52000.0
2009-05-19 11:20:00,11.74,11.76,11.73,11.76,133600.0,9.5356,9.5519,9.5275,9.5519,133600.0
2009-05-19 11:30:00,11.76,11.77,11.76,11.77,127200.0,9.5519,9.56,9.5519,9.56,127200.0
2009-05-19 11:40:00,11.77,11.79,11.77,11.79,32000.0,9.56,9.5762,9.56,9.5762,32000.0
2009-05-19 11:50:00,11.79,11.79,11.76,11.77,166000.0,9.5762,9.5762,9.5519,9.56,166000.0
2009-05-19 12:00:00,11.77,11.77,11.76,11.77,54000.0,9.56,9.56,9.5519,9.56,54000.0
2009-05-19 12:10:00,11.77,11.79,11.76,11.79,55200.0,9.56,9.5762,9.5519,9.5762,55200.0
2009-05-19 12:20:00,11.78,11.8,11.78,11.79,93200.0,9.5681,9.5843,9.5681,9.5762,93200.0
2009-05-19 12:30:00,11.79,11.8,11.77,11.77,164800.0,9.5762,9.5843,9.56,9.56,164800.0
2009-05-19 12:40:00,11.77,11.77,11.77,11.77,49600.0,9.56,9.56,9.56,9.56,49600.0
2009-05-19 12:50:00,11.77,11.77,11.75,11.75,81600.0,9.56,9.56,9.5437,9.5437,81600.0
2009-05-19 13:00:00,11.75,11.78,11.75,11.78,89200.0,9.5437,9.5681,9.5437,9.5681,89200.0
2009-05-19 13:10:00,11.78,11.79,11.77,11.79,99600.0,9.5681,9.5762,9.56,9.5762,99600.0
2009-05-19 13:20:00,11.79,11.82,11.79,11.81,104400.0,9.5762,9.6006,9.5762,9.5925,104400.0
2009-05-19 13:30:00,11.81,11.82,11.79,11.81,99600.0,9.5925,9.6006,9.5762,9.5925,99600.0
2009-05-19 13:40:00,11.81,11.81,11.79,11.79,152000.0,9.5925,9.5925,9.5762,9.5762,152000.0
2009-05-19 13:50:00,11.8,11.8,11.78,11.79,193600.0,9.5843,9.5843,9.5681,9.5762,193600.0
2009-05-19 14:00:00,11.79,11.79,11.77,11.79,212000.0,9.5762,9.5762,9.56,9.5762,212000.0
2009-05-19 14:10:00,11.78,11.79,11.78,11.79,30000.0,9.5681,9.5762,9.5681,9.5762,30000.0
2009-05-19 14:20:00,11.79,11.81,11.79,11.8,133200.0,9.5762,9.5925,9.5762,9.5843,133200.0
2009-05-19 14:30:00,11.8,11.81,11.8,11.8,265200.0,9.5843,9.5925,9.5843,9.5843,265200.0
2009-05-19 14:40:00,11.8,11.83,11.8,11.82,198000.0,9.5843,9.6087,9.5843,9.6006,198000.0
2009-05-19 14:50:00,11.82,11.83,11.81,11.81,854800.0,9.6006,9.6087,9.5925,9.5925,854800.0
2009-05-19 15:00:00,11.81,11.82,11.81,11.81,172800.0,9.5925,9.6006,9.5925,9.5925,172800.0
2009-05-19 15:10:00,11.81,11.81,11.8,11.81,67600.0,9.5925,9.5925,9.5843,9.5925,67600.0
2009-05-19 15:20:00,11.81,11.82,11.81,11.81,129200.0,9.5925,9.6006,9.5925,9.5925,129200.0
2009-05-19 15:30:00,11.81,11.81,11.78,11.79,139200.0,9.5925,9.5925,9.5681,9.5762,139200.0
2009-05-19 15:40:00,11.78,11.8,11.76,11.76,222000.0,9.5681,9.5843,9.5519,9.5519,222000.0
2009-05-19 15:50:00,11.75,11.78,11.73,11.73,276800.0,9.5437,9.5681,9.5275,9.5275,276800.0
2009-05-20 09:30:00,11.83,11.85,11.81,11.81,94400.0,9.6087,9.625,9.5925,9.5925,94400.0
2009-05-20 09:40:00,11.81,11.88,11.81,11.86,89600.0,9.5925,9.6493,9.5925,9.6331,89600.0
2009-05-20 09:50:00,11.87,11.89,11.87,11.87,99200.0,9.6412,9.6574,9.6412,9.6412,99200.0
2009-05-20 10:00:00,11.88,11.9,11.88,11.9,174000.0,9.6493,9.6656,9.6493,9.6656,174000.0
2009-05-20 10:10:00,11.9,11.92,11.88,11.92,168000.0,9.6656,9.6818,9.6493,9.6818,168000.0
2009-05-20 10:20:00,11.92,11.94,11.9,11.9,83200.0,9.6818,9.6981,9.6656,9.6656,83200.0
2009-05-20 10:30:00,11.9,11.92,11.9,11.91,178000.0,9.6656,9.6818,9.6656,9.6737,178000.0
2009-05-20 10:40:00,11.91,11.92,11.9,11.91,60000.0,9.6737,9.6818,9.6656,9.6737,60000.0
2009-05-20 10:50:00,11.91,11.92,11.9,11.9,65200.0,9.6737,9.6818,9.6656,9.6656,65200.0
2009-05-20 11:00:00,11.9,11.9,11.88,11.88,108800.0,9.6656,9.6656,9.6493,9.6493,108800.0
2009-05-20 11:10:00,11.88,11.89,11.87,11.88,89200.0,9.6493,9.6574,9.6412,9.6493,89200.0
2009-05-20 11:20:00,11.88,11.88,11.86,11.87,138000.0,9.6493,9.6493,9.6331,9.6412,138000.0
2009-05-20 11:30:00,11.87,11.89,11.87,11.88,218000.0,9.6412,9.6574,9.6412,9.6493,218000.0
2009-05-20 11:40:00,11.88,11.9,11.87,11.87,104000.0,9.6493,9.6656,9.6412,9.6412,104000.0
2009-05-20 11:50:00,11.88,11.88,11.81,11.81,224000.0,9.6493,9.6493,9.5925,9.5925,224000.0
2009-05-20 12:00:00,11.81,11.83,11.8,11.81,150400.0,9.5925,9.6087,9.5843,9.5925,150400.0
2009-05-20 12:10:00,11.81,11.83,11.81,11.82,58400.0,9.5925,9.6087,9.5925,9.6006,58400.0
2009-05-20 12:20:00,11.82,11.82,11.8,11.81,59600.0,9.6006,9.6006,9.5843,9.5925,59600.0
2009-05-20 12:30:00,11.81,11.81,11.78,11.79,52000.0,9.5925,9.5925,9.5681,9.5762,52000.0
2009-05-20 12:40:00,11.79,11.8,11.79,11.8,41200.0,9.5762,9.5843,9.5762,9.5843,41200.0
2009-05-20 12:50:00,11.8,11.8,11.77,11.77,44000.0,9.5843,9.5843,9.56,9.56,44000.0
2009-05-20 13:00:00,11.77,11.79,11.76,11.78,85200.0,9.56,9.5762,9.5519,9.5681,85200.0
2009-05-20 13:10:00,11.78,11.79,11.78,11.78,94000.0,9.5681,9.5762,9.5681,9.5681,94000.0
2009-05-20 13:20:00,11.78,11.8,11.76,11.79,174000.0,9.5681,9.5843,9.5519,9.5762,174000.0
2009-05-20 13:30:00,11.8,11.82,11.79,11.81,75600.0,9.5843,9.6006,9.5762,9.5925,75600.0
2009-05-20 13:40:00,11.81,11.83,11.81,11.83,111200.0,9.5925,9.6087,9.5925,9.6087,111200.0
2009-05-20 13:50:00,11.82,11.83,11.82,11.82,75200.0,9.6006,9.6087,9.6006,9.6006,75200.0
2009-05-20 14:00:00,11.82,11.83,11.77,11.81,322800.0,9.6006,9.6087,9.56,9.5925,322800.0
2009-05-20 14:10:00,11.81,11.84,11.79,11.84,166000.0,9.5925,9.6168,9.5762,9.6168,166000.0
2009-05-20 14:20:00,11.84,11.85,11.83,11.83,74000.0,9.6168,9.625,9.6087,9.6087,74000.0
2009-05-20 14:30:00,11.83,11.83,11.79,11.81,193200.0,9.6087,9.6087,9.5762,9.5925,193200.0
2009-05-20 14:40:00,11.81,11.84,11.81,11.84,128400.0,9.5925,9.6168,9.5925,9.6168,128400.0
2009-05-20 14:50:00,11.84,11.85,11.82,11.83,161600.0,9.6168,9.625,9.6006,9.6087,161600.0
2009-05-20 15:00:00,11.83,11.83,11.79,11.79,180000.0,9.6087,9.6087,9.5762,9.5762,180000.0
2009-05-20 15:10:00,11.78,11.79,11.74,11.76,187200.0,9.5681,9.5762,9.5356,9.5519,187200.0
2009-05-20 15:20:00,11.76,11.76,11.72,11.73,433200.0,9.5519,9.5519,9.5194,9.5275,433200.0
2009-05-20 15:30:00,11.74,11.74,11.71,11.72,159600.0,9.5356,9.5356,9.5112,9.5194,159600.0
2009-05-20 15:40:00,11.72,11.73,11.67,11.68,181600.0,9.5194,9.5275,9.4788,9.4869,181600.0
2009-05-20 15:50:00,11.69,11.7,11.68,11.69,381600.0,9.495,9.5031,9.4869,9.495,381600.0
2009-05-21 09:30:00,11.55,11.55,11.52,11.54,96800.0,9.3813,9.3813,9.3569,9.3732,96800.0
2009-05-21 09:40:00,11.53,11.57,11.53,11.56,208400.0,9.365,9.3975,9.365,9.3894,208400.0
2009-05-21 09:50:00,11.57,11.59,11.53,11.53,180400.0,9.3975,9.4138,9.365,9.365,180400.0
2009-05-21 10:00:00,11.53,11.57,11.53,11.55,216400.0,9.365,9.3975,9.365,9.3813,216400.0
2009-05-21 10:10:00,11.55,11.55,11.49,11.49,193600.0,9.3813,9.3813,9.3326,9.3326,193600.0
2009-05-21 10:20:00,11.49,11.5,11.47,11.47,115200.0,9.3326,9.3407,9.3163,9.3163,115200.0
2009-05-21 10:30:00,11.47,11.48,11.46,11.48,142800.0,9.3163,9.3244,9.3082,9.3244,142800.0
2009-05-21 10:40:00,11.47,11.49,11.47,11.48,76800.0,9.3163,9.3326,9.3163,9.3244,76800.0
2009-05-21 10:50:00,11.48,11.48,11.44,11.45,74800.0,9.3244,9.3244,9.2919,9.3001,74800.0
2009-05-21 11:00:00,11.45,11.45,11.42,11.43,60400.0,9.3001,9.3001,9.2757,9.2838,60400.0
2009-05-21 11:10:00,11.43,11.46,11.43,11.46,108000.0,9.2838,9.3082,9.2838,9.3082,108000.0
2009-05-21 11:20:00,11.46,11.46,11.45,11.46,61200.0,9.3082,9.3082,9.3001,9.3082,61200.0
2009-05-21 11:30:00,11.45,11.47,11.45,11.47,27600.0,9.3001,9.3163,9.3001,9.3163,27600.0
2009-05-21 11:40:00,11.48,11.48,11.47,11.47,49600.0,9.3244,9.3244,9.3163,9.3163,49600.0
2009-05-21 11:50:00,11.47,11.49,11.47,11.49,54800.0,9.3163,9.3326,9.3163,9.3326,54800.0
2009-05-21 12:00:00,11.49,11.5,11.49,11.49,93200.0,9.3326,9.3407,9.3326,9.3326,93200.0
2009-05-21 12:10:00,11.49,11.49,11.47,11.47,74400.0,9.3326,9.3326,9.3163,9.3163,74400.0
2009-05-21 12:20:00,11.47,11.47,11.46,11.46,80000.0,9.3163,9.3163,9.3082,9.3082,80000.0
2009-05-21 12:30:00,11.47,11.49,11.46,11.48,60400.0,9.3163,9.3326,9.3082,9.3244,60400.0
2009-05-21 12:40:00,11.48,11.48,11.47,11.48,39200.0,9.3244,9.3244,9.3163,9.3244,39200.0
2009-05-21 12:50:00,11.48,11.49,11.47,11.49,52400.0,9.3244,9.3326,9.3163,9.3326,52400.0
2009-05-21 13:00:00,11.49,11.51,11.47,11.47,30000.0,9.3326,9.3488,9.3163,9.3163,30000.0
2009-05-21 13:10:00,11.47,11.48,11.46,11.46,26800.0,9.3163,9.3244,9.3082,9.3082,26800.0
2009-05-21 13:20:00,11.46,11.46,11.44,11.44,45200.0,9.3082,9.3082,9.2919,9.2919,45200.0
2009-05-21 13:30:00,11.44,11.45,11.43,11.44,56800.0,9.2919,9.3001,9.2838,9.2919,56800.0
2009-05-21 13:40:00,11.44,11.47,11.43,11.47,32800.0,9.2919,9.3163,9.2838,9.3163,32800.0
2009-05-21 13:50:00,11.47,11.47,11.44,11.45,84400.0,9.3163,9.3163,9.2919,9.3001,84400.0
2009-05-21 14:00:00,11.45,11.47,11.41,11.42,76000.0,9.3001,9.3163,9.2676,9.2757,76000.0
2009-05-21 14:10:00,11.42,11.42,11.39,11.4,73200.0,9.2757,9.2757,9.2513,9.2595,73200.0
2009-05-21 14:20:00,11.41,11.41,11.39,11.4,50800.0,9.2676,9.2676,9.2513,9.2595,50800.0
2009-05-21 14:30:00,11.4,11.43,11.39,11.4,70800.0,9.2595,9.2838,9.2513,9.2595,70800.0
2009-05-21 14:40:00,11.4,11.4,11.38,11.38,81600.0,9.2595,9.2595,9.2432,9.2432,81600.0
2009-05-21 14:50:00,11.39,11.4,11.38,11.4,172400.0,9.2513,9.2595,9.2432,9.2595,172400.0
2009-05-21 15:00:00,11.4,11.42,11.4,11.4,75200.0,9.2595,9.2757,9.2595,9.2595,75200.0
2009-05-21 15:10:00,11.4,11.43,11.4,11.42,120800.0,9.2595,9.2838,9.2595,9.2757,120800.0
2009-05-21 15:20:00,11.42,11.42,11.4,11.42,143200.0,9.2757,9.2757,9.2595,9.2757,143200.0
2009-05-21 15:30:00,11.42,11.46,11.42,11.43,99600.0,9.2757,9.3082,9.2757,9.2838,99600.0
2009-05-21 15:40:00,11.43,11.47,11.42,11.45,134800.0,9.2838,9.3163,9.2757,9.3001,134800.0
2009-05-21 15:50:00,11.45,11.49,11.45,11.49,187200.0,9.3001,9.3326,9.3001,9.3326,187200.0
2009-05-22 09:30:00,11.5,11.52,11.49,11.49,160000.0,9.3407,9.3569,9.3326,9.3326,160000.0
2009-05-22 09:40:00,11.49,11.49,11.43,11.45,20800.0,9.3326,9.3326,9.2838,9.3001,20800.0
2009-05-22 09:50:00,11.45,11.47,11.42,11.46,65200.0,9.3001,9.3163,9.2757,9.3082,65200.0
2009-05-22 10:00:00,11.46,11.5,11.45,11.49,117600.0,9.3082,9.3407,9.3001,9.3326,117600.0
2009-05-22 10:10:00,11.49,11.53,11.48,11.53,110000.0,9.3326,9.365,9.3244,9.365,110000.0
2009-05-22 10:20:00,11.53,11.55,11.52,11.53,141600.0,9.365,9.3813,9.3569,9.365,141600.0
2009-05-22 10:30:00,11.52,11.53,11.5,11.51,107200.0,9.3569,9.365,9.3407,9.3488,107200.0
2009-05-22 10:40:00,11.52,11.57,11.52,11.56,110000.0,9.3569,9.3975,9.3569,9.3894,110000.0
2009-05-22 10:50:00,11.56,11.58,11.55,11.56,48000.0,9.3894,9.4057,9.3813,9.3894,48000.0
2009-05-22 11:00:00,11.56,11.58,11.55,11.57,78800.0,9.3894,9.4057,9.3813,9.3975,78800.0
2009-05-22 11:10:00,11.57,11.59,11.57,11.58,92800.0,9.3975,9.4138,9.3975,9.4057,92800.0
2009-05-22 11:20:00,11.58,11.59,11.56,11.56,47200.0,9.4057,9.4138,9.3894,9.3894,47200.0
2009-05-22 11:30:00,11.57,11.57,11.56,11.56,33600.0,9.3975,9.3975,9.3894,9.3894,33600.0
2009-05-22 11:40:00,11.56,11.57,11.56,11.56,44000.0,9.3894,9.3975,9.3894,9.3894,44000.0
2009-05-22 11:50:00,11.56,11.56,11.54,11.55,86800.0,9.3894,9.3894,9.3732,9.3813,86800.0
2009-05-22 12:00:00,11.56,11.56,11.55,11.56,118400.0,9.3894,9.3894,9.3813,9.3894,118400.0
2009-05-22 12:10:00,11.56,11.57,11.55,11.56,70000.0,9.3894,9.3975,9.3813,9.3894,70000.0
2009-05-22 12:20:00,11.56,11.56,11.53,11.53,66800.0,9.3894,9.3894,9.365,9.365,66800.0
2009-05-22 12:30:00,11.53,11.54,11.52,11.54,42400.0,9.365,9.3732,9.3569,9.3732,42400.0
2009-05-22 12:40:00,11.55,11.55,11.54,11.54,46000.0,9.3813,9.3813,9.3732,9.3732,46000.0
2009-05-22 12:50:00,11.54,11.57,11.54,11.56,41200.0,9.3732,9.3975,9.3732,9.3894,41200.0
2009-05-22 13:00:00,11.57,11.58,11.56,11.56,60800.0,9.3975,9.4057,9.3894,9.3894,60800.0
2009-05-22 13:10:00,11.56,11.56,11.56,11.56,70000.0,9.3894,9.3894,9.3894,9.3894,70000.0
2009-05-22 13:20:00,11.56,11.58,11.56,11.56,36000.0,9.3894,9.4057,9.3894,9.3894,36000.0
2009-05-22 13:30:00,11.56,11.56,11.52,11.53,78000.0,9.3894,9.3894,9.3569,9.365,78000.0
2009-05-22 13:40:00,11.53,11.56,11.53,11.55,35200.0,9.365,9.3894,9.365,9.3813,35200.0
2009-05-22 13:50:00,11.55,11.56,11.53,11.55,54000.0,9.3813,9.3894,9.365,9.3813,54000.0
2009-05-22 14:00:00,11.56,11.56,11.55,11.55,37200.0,9.3894,9.3894,9.3813,9.3813,37200.0
2009-05-22 14:10:00,11.55,11.56,11.54,11.56,67200.0,9.3813,9.3894,9.3732,9.3894,67200.0
2009-05-22 14:20:00,11.56,11.57,11.55,11.56,54000.0,9.3894,9.3975,9.3813,9.3894,54000.0
2009-05-22 14:30:00,11.56,11.57,11.56,11.57,156400.0,9.3894,9.3975,9.3894,9.3975,156400.0
2009-05-22 14:40:00,11.57,11.58,11.57,11.58,19200.0,9.3975,9.4057,9.3975,9.4057,19200.0
2009-05-22 14:50:00,11.58,11.59,11.56,11.59,79600.0,9.4057,9.4138,9.3894,9.4138,79600.0
2009-05-22 15:00:00,11.59,11.59,11.58,11.58,53200.0,9.4138,9.4138,9.4057,9.4057,53200.0
2009-05-22 15:10:00,11.58,11.6,11.55,11.56,32800.0,9.4057,9.4219,9.3813,9.3894,32800.0
2009-05-22 15:20:00,11.56,11.56,11.53,11.54,60000.0,9.3894,9.3894,9.365,9.3732,60000.0
2009-05-22 15:30:00,11.53,11.56,11.53,11.56,34400.0,9.365,9.3894,9.365,9.3894,34400.0
2009-05-22 15:40:00,11.55,11.55,11.5,11.52,97200.0,9.3813,9.3813,9.3407,9.3569,97200.0
2009-05-22 15:50:00,11.51,11.52,11.47,11.48,151200.0,9.3488,9.3569,9.3163,9.3244,151200.0
2009-05-26 09:30:00,11.39,11.43,11.38,11.42,170800.0,9.2513,9.2838,9.2432,9.2757,170800.0
2009-05-26 09:40:00,11.42,11.48,11.41,11.47,101200.0,9.2757,9.3244,9.2676,9.3163,101200.0
2009-05-26 09:50:00,11.47,11.51,11.47,11.51,80400.0,9.3163,9.3488,9.3163,9.3488,80400.0
2009-05-26 10:00:00,11.51,11.64,11.51,11.63,296400.0,9.3488,9.4544,9.3488,9.4463,296400.0
2009-05-26 10:10:00,11.63,11.69,11.62,11.67,102400.0,9.4463,9.495,9.4381,9.4788,102400.0
2009-05-26 10:20:00,11.67,11.67,11.64,11.65,128000.0,9.4788,9.4788,9.4544,9.4625,128000.0
2009-05-26 10:30:00,11.66,11.71,11.65,11.68,126000.0,9.4706,9.5112,9.4625,9.4869,126000.0
2009-05-26 10:40:00,11.68,11.7,11.68,11.69,143200.0,9.4869,9.5031,9.4869,9.495,143200.0
2009-05-26 10:50:00,11.69,11.72,11.69,11.7,90800.0,9.495,9.5194,9.495,9.5031,90800.0
2009-05-26 11:00:00,11.7,11.7,11.69,11.69,72000.0,9.5031,9.5031,9.495,9.495,72000.0
2009-05-26 11:10:00,11.69,11.7,11.68,11.7,97200.0,9.495,9.5031,9.4869,9.5031,97200.0
2009-05-26 11:20:00,11.7,11.72,11.7,11.71,58400.0,9.5031,9.5194,9.5031,9.5112,58400.0
2009-05-26 11:30:00,11.7,11.71,11.7,11.7,150000.0,9.5031,9.5112,9.5031,9.5031,150000.0
2009-05-26 11:40:00,11.71,11.73,11.71,11.72,246400.0,9.5112,9.5275,9.5112,9.5194,246400.0
2009-05-26 11:50:00,11.73,11.74,11.72,11.72,114800.0,9.5275,9.5356,9.5194,9.5194,114800.0
2009-05-26 12:00:00,11.72,11.72,11.7,11.7,86400.0,9.5194,9.5194,9.5031,9.5031,86400.0
2009-05-26 12:10:00,11.7,11.72,11.7,11.71,54800.0,9.5031,9.5194,9.5031,9.5112,54800.0
2009-05-26 12:20:00,11.71,11.73,11.71,11.73,44800.0,9.5112,9.5275,9.5112,9.5275,44800.0
2009-05-26 12:30:00,11.73,11.73,11.72,11.72,30800.0,9.5275,9.5275,9.5194,9.5194,30800.0
2009-05-26 12:40:00,11.72,11.74,11.71,11.74,51200.0,9.5194,9.5356,9.5112,9.5356,51200.0
2009-05-26 12:50:00,11.75,11.77,11.74,11.75,46000.0,9.5437,9.56,9.5356,9.5437,46000.0
2009-05-26 13:00:00,11.76,11.77,11.75,11.76,65600.0,9.5519,9.56,9.5437,9.5519,65600.0
2009-05-26 13:10:00,11.76,11.76,11.74,11.76,66400.0,9.5519,9.5519,9.5356,9.5519,66400.0
2009-05-26 13:20:00,11.76,11.76,11.74,11.76,65600.0,9.5519,9.5519,9.5356,9.5519,65600.0
2009-05-26 13:30:00,11.76,11.76,11.74,11.76,51600.0,9.5519,9.5519,9.5356,9.5519,51600.0
2009-05-26 13:40:00,11.75,11.77,11.75,11.77,46000.0,9.5437,9.56,9.5437,9.56,46000.0
2009-05-26 13:50:00,11.77,11.78,11.76,11.77,38400.0,9.56,9.5681,9.5519,9.56,38400.0
2009-05-26 14:00:00,11.77,11.79,11.77,11.79,74800.0,9.56,9.5762,9.56,9.5762,74800.0
2009-05-26 14:10:00,11.79,11.79,11.77,11.78,96000.0,9.5762,9.5762,9.56,9.5681,96000.0
2009-05-26 14:20:00,11.78,11.78,11.76,11.77,96400.0,9.5681,9.5681,9.5519,9.56,96400.0
2009-05-26 14:30:00,11.77,11.79,11.77,11.78,95600.0,9.56,9.5762,9.56,9.5681,95600.0
2009-05-26 14:40:00,11.78,11.8,11.77,11.77,121200.0,9.5681,9.5843,9.56,9.56,121200.0
2009-05-26 14:50:00,11.77,11.77,11.74,11.74,118800.0,9.56,9.56,9.5356,9.5356,118800.0
2009-05-26 15:00:00,11.74,11.76,11.74,11.76,97200.0,9.5356,9.5519,9.5356,9.5519,97200.0
2009-05-26 15:10:00,11.77,11.78,11.72,11.74,162400.0,9.56,9.5681,9.5194,9.5356,162400.0
2009-05-26 15:20:00,11.74,11.76,11.73,11.74,146000.0,9.5356,9.5519,9.5275,9.5356,146000.0
2009-05-26 15:30:00,11.74,11.77,11.73,11.76,183200.0,9.5356,9.56,9.5275,9.5519,183200.0
2009-05-26 15:40:00,11.76,11.76,11.71,11.72,239600.0,9.5519,9.5519,9.5112,9.5194,239600.0
2009-05-26 15:50:00,11.72,11.78,11.71,11.77,175600.0,9.5194,9.5681,9.5112,9.56,175600.0
2009-05-27 09:30:00,11.77,11.78,11.75,11.77,55200.0,9.56,9.5681,9.5437,9.56,55200.0
2009-05-27 09:40:00,11.77,11.79,11.74,11.79,280400.0,9.56,9.5762,9.5356,9.5762,280400.0
2009-05-27 09:50:00,11.79,11.82,11.79,11.8,449600.0,9.5762,9.6006,9.5762,9.5843,449600.0
2009-05-27 10:00:00,11.82,11.84,11.74,11.76,176400.0,9.6006,9.6168,9.5356,9.5519,176400.0
2009-05-27 10:10:00,11.76,11.79,11.76,11.78,46400.0,9.5519,9.5762,9.5519,9.5681,46400.0
2009-05-27 10:20:00,11.79,11.82,11.78,11.8,133600.0,9.5762,9.6006,9.5681,9.5843,133600.0
2009-05-27 10:30:00,11.8,11.82,11.78,11.81,140400.0,9.5843,9.6006,9.5681,9.5925,140400.0
2009-05-27 10:40:00,11.81,11.82,11.77,11.8,142000.0,9.5925,9.6006,9.56,9.5843,142000.0
2009-05-27 10:50:00,11.8,11.82,11.79,11.81,68000.0,9.5843,9.6006,9.5762,9.5925,68000.0
2009-05-27 11:00:00,11.81,11.81,11.77,11.78,102400.0,9.5925,9.5925,9.56,9.5681,102400.0
2009-05-27 11:10:00,11.79,11.81,11.78,11.8,140400.0,9.5762,9.5925,9.5681,9.5843,140400.0
2009-05-27 11:20:00,11.8,11.81,11.78,11.8,169600.0,9.5843,9.5925,9.5681,9.5843,169600.0
2009-05-27 11:30:00,11.8,11.83,11.79,11.83,193600.0,9.5843,9.6087,9.5762,9.6087,193600.0
2009-05-27 11:40:00,11.82,11.83,11.81,11.81,171600.0,9.6006,9.6087,9.5925,9.5925,171600.0
2009-05-27 11:50:00,11.81,11.83,11.8,11.82,111600.0,9.5925,9.6087,9.5843,9.6006,111600.0
2009-05-27 12:00:00,11.82,11.83,11.81,11.83,194800.0,9.6006,9.6087,9.5925,9.6087,194800.0
2009-05-27 12:10:00,11.83,11.84,11.82,11.83,143200.0,9.6087,9.6168,9.6006,9.6087,143200.0
2009-05-27 12:20:00,11.83,11.83,11.81,11.82,157600.0,9.6087,9.6087,9.5925,9.6006,157600.0
2009-05-27 12:30:00,11.82,11.82,11.8,11.81,181200.0,9.6006,9.6006,9.5843,9.5925,181200.0
2009-05-27 12:40:00,11.81,11.81,11.79,11.81,143200.0,9.5925,9.5925,9.5762,9.5925,143200.0
2009-05-27 12:50:00,11.81,11.81,11.78,11.79,132800.0,9.5925,9.5925,9.5681,9.5762,132800.0
2009-05-27 13:00:00,11.79,11.81,11.78,11.8,268800.0,9.5762,9.5925,9.5681,9.5843,268800.0
2009-05-27 13:10:00,11.8,11.81,11.79,11.8,133200.0,9.5843,9.5925,9.5762,9.5843,133200.0
2009-05-27 13:20:00,11.8,11.8,11.79,11.79,263600.0,9.5843,9.5843,9.5762,9.5762,263600.0
2009-05-27 13:30:00,11.8,11.8,11.74,11.74,229200.0,9.5843,9.5843,9.5356,9.5356,229200.0
2009-05-27 13:40:00,11.73,11.74,11.71,11.71,235600.0,9.5275,9.5356,9.5112,9.5112,235600.0
2009-05-27 13:50:00,11.7,11.7,11.66,11.7,383600.0,9.5031,9.5031,9.4706,9.5031,383600.0
2009-05-27 14:00:00,11.7,11.7,11.65,11.65,329600.0,9.5031,9.5031,9.4625,9.4625,329600.0
2009-05-27 14:10:00,11.65,11.68,11.65,11.68,288800.0,9.4625,9.4869,9.4625,9.4869,288800.0
2009-05-27 14:20:00,11.68,11.68,11.64,11.67,312400.0,9.4869,9.4869,9.4544,9.4788,312400.0
2009-05-27 14:30:00,11.67,11.69,11.65,11.69,296400.0,9.4788,9.495,9.4625,9.495,296400.0
2009-05-27 14:40:00,11.69,11.71,11.68,11.71,263200.0,9.495,9.5112,9.4869,9.5112,263200.0
2009-05-27 14:50:00,11.71,11.71,11.67,11.67,352000.0,9.5112,9.5112,9.4788,9.4788,352000.0
2009-05-27 15:00:00,11.67,11.71,11.67,11.69,328000.0,9.4788,9.5112,9.4788,9.495,328000.0
2009-05-27 15:10:00,11.69,11.69,11.66,11.67,385600.0,9.495,9.495,9.4706,9.4788,385600.0
2009-05-27 15:20:00,11.66,11.66,11.59,11.6,480000.0,9.4706,9.4706,9.4138,9.4219,480000.0
2009-05-27 15:30:00,11.6,11.62,11.58,11.59,338400.0,9.4219,9.4381,9.4057,9.4138,338400.0
2009-05-27 15:40:00,11.59,11.63,11.59,11.63,482000.0,9.4138,9.4463,9.4138,9.4463,482000.0
2009-05-27 15:50:00,11.63,11.63,11.58,11.59,487600.0,9.4463,9.4463,9.4057,9.4138,487600.0
2009-05-28 09:30:00,11.69,11.73,11.67,11.69,177200.0,9.495,9.5275,9.4788,9.495,177200.0
2009-05-28 09:40:00,11.71,11.72,11.69,11.7,110000.0,9.5112,9.5194,9.495,9.5031,110000.0
2009-05-28 09:50:00,11.7,11.71,11.67,11.68,59600.0,9.5031,9.5112,9.4788,9.4869,59600.0
2009-05-28 10:00:00,11.67,11.67,11.56,11.58,168000.0,9.4788,9.4788,9.3894,9.4057,168000.0
2009-05-28 10:10:00,11.57,11.57,11.53,11.56,133200.0,9.3975,9.3975,9.365,9.3894,133200.0
2009-05-28 10:20:00,11.56,11.57,11.54,11.56,144000.0,9.3894,9.3975,9.3732,9.3894,144000.0
2009-05-28 10:30:00,11.56,11.59,11.56,11.56,73600.0,9.3894,9.4138,9.3894,9.3894,73600.0
2009-05-28 10:40:00,11.56,11.59,11.56,11.59,53600.0,9.3894,9.4138,9.3894,9.4138,53600.0
2009-05-28 10:50:00,11.59,11.62,11.57,11.62,98800.0,9.4138,9.4381,9.3975,9.4381,98800.0
2009-05-28 11:00:00,11.62,11.66,11.62,11.66,74000.0,9.4381,9.4706,9.4381,9.4706,74000.0
2009-05-28 11:10:00,11.67,11.68,11.65,11.65,95200.0,9.4788,9.4869,9.4625,9.4625,95200.0
2009-05-28 11:20:00,11.65,11.68,11.65,11.67,78000.0,9.4625,9.4869,9.4625,9.4788,78000.0
2009-05-28 11:30:00,11.66,11.69,11.66,11.67,100800.0,9.4706,9.495,9.4706,9.4788,100800.0
2009-05-28 11:40:00,11.67,11.71,11.66,11.71,56400.0,9.4788,9.5112,9.4706,9.5112,56400.0
2009-05-28 11:50:00,11.71,11.72,11.69,11.71,166400.0,9.5112,9.5194,9.495,9.5112,166400.0
2009-05-28 12:00:00,11.72,11.72,11.66,11.66,88000.0,9.5194,9.5194,9.4706,9.4706,88000.0
2009-05-28 12:10:00,11.66,11.67,11.64,11.64,79600.0,9.4706,9.4788,9.4544,9.4544,79600.0
2009-05-28 12:20:00,11.64,11.65,11.63,11.64,66800.0,9.4544,9.4625,9.4463,9.4544,66800.0
2009-05-28 12:30:00,11.63,11.65,11.63,11.65,39200.0,9.4463,9.4625,9.4463,9.4625,39200.0
2009-05-28 12:40:00,11.65,11.65,11.62,11.62,56400.0,9.4625,9.4625,9.4381,9.4381,56400.0
2009-05-28 12:50:00,11.63,11.63,11.61,11.61,54800.0,9.4463,9.4463,9.43,9.43,54800.0
2009-05-28 13:00:00,11.62,11.68,11.61,11.67,186800.0,9.4381,9.4869,9.43,9.4788,186800.0
2009-05-28 13:10:00,11.67,11.77,11.67,11.76,164400.0,9.4788,9.56,9.4788,9.5519,164400.0
2009-05-28 13:20:00,11.76,11.77,11.74,11.74,86800.0,9.5519,9.56,9.5356,9.5356,86800.0
2009-05-28 13:30:00,11.74,11.76,11.73,11.75,74400.0,9.5356,9.5519,9.5275,9.5437,74400.0
2009-05-28 13:40:00,11.75,11.76,11.73,11.73,72800.0,9.5437,9.5519,9.5275,9.5275,72800.0
2009-05-28 13:50:00,11.73,11.74,11.69,11.72,73600.0,9.5275,9.5356,9.495,9.5194,73600.0
2009-05-28 14:00:00,11.72,11.76,11.72,11.75,80400.0,9.5194,9.5519,9.5194,9.5437,80400.0
2009-05-28 14:10:00,11.76,11.76,11.73,11.75,75600.0,9.5519,9.5519,9.5275,9.5437,75600.0
2009-05-28 14:20:00,11.76,11.8,11.75,11.79,94000.0,9.5519,9.5843,9.5437,9.5762,94000.0
2009-05-28 14:30:00,11.79,11.81,11.78,11.8,46400.0,9.5762,9.5925,9.5681,9.5843,46400.0
2009-05-28 14:40:00,11.8,11.8,11.76,11.77,98400.0,9.5843,9.5843,9.5519,9.56,98400.0
2009-05-28 14:50:00,11.78,11.8,11.77,11.79,95600.0,9.5681,9.5843,9.56,9.5762,95600.0
2009-05-28 15:00:00,11.79,11.8,11.78,11.78,48000.0,9.5762,9.5843,9.5681,9.5681,48000.0
2009-05-28 15:10:00,11.78,11.78,11.74,11.76,108000.0,9.5681,9.5681,9.5356,9.5519,108000.0
2009-05-28 15:20:00,11.76,11.76,11.72,11.76,91200.0,9.5519,9.5519,9.5194,9.5519,91200.0
2009-05-28 15:30:00,11.76,11.77,11.74,11.76,226800.0,9.5519,9.56,9.5356,9.5519,226800.0
2009-05-28 15:40:00,11.76,11.79,11.75,11.77,150000.0,9.5519,9.5762,9.5437,9.56,150000.0
2009-05-28 15:50:00,11.77,11.78,11.73,11.76,146000.0,9.56,9.5681,9.5275,9.5519,146000.0
2009-05-29 09:30:00,11.82,11.83,11.78,11.82,67200.0,9.6006,9.6087,9.5681,9.6006,67200.0
2009-05-29 09:40:00,11.81,11.86,11.73,11.74,242400.0,9.5925,9.6331,9.5275,9.5356,242400.0
2009-05-29 09:50:00,11.74,11.79,11.74,11.78,91200.0,9.5356,9.5762,9.5356,9.5681,91200.0
2009-05-29 10:00:00,11.79,11.81,11.76,11.8,119600.0,9.5762,9.5925,9.5519,9.5843,119600.0
2009-05-29 10:10:00,11.79,11.83,11.78,11.83,123600.0,9.5762,9.6087,9.5681,9.6087,123600.0
2009-05-29 10:20:00,11.82,11.85,11.82,11.84,66400.0,9.6006,9.625,9.6006,9.6168,66400.0
2009-05-29 10:30:00,11.84,11.84,11.81,11.83,64800.0,9.6168,9.6168,9.5925,9.6087,64800.0
2009-05-29 10:40:00,11.83,11.84,11.79,11.81,144800.0,9.6087,9.6168,9.5762,9.5925,144800.0
2009-05-29 10:50:00,11.81,11.83,11.8,11.82,80800.0,9.5925,9.6087,9.5843,9.6006,80800.0
2009-05-29 11:00:00,11.81,11.82,11.79,11.8,79200.0,9.5925,9.6006,9.5762,9.5843,79200.0
2009-05-29 11:10:00,11.79,11.8,11.78,11.78,39600.0,9.5762,9.5843,9.5681,9.5681,39600.0
2009-05-29 11:20:00,11.78,11.81,11.77,11.77,89600.0,9.5681,9.5925,9.56,9.56,89600.0
2009-05-29 11:30:00,11.76,11.78,11.75,11.75,98800.0,9.5519,9.5681,9.5437,9.5437,98800.0
2009-05-29 11:40:00,11.75,11.79,11.75,11.78,111600.0,9.5437,9.5762,9.5437,9.5681,111600.0
2009-05-29 11:50:00,11.79,11.79,11.74,11.76,72400.0,9.5762,9.5762,9.5356,9.5519,72400.0
2009-05-29 12:00:00,11.76,11.79,11.76,11.78,29200.0,9.5519,9.5762,9.5519,9.5681,29200.0
2009-05-29 12:10:00,11.78,11.8,11.78,11.8,42800.0,9.5681,9.5843,9.5681,9.5843,42800.0
2009-05-29 12:20:00,11.8,11.8,11.78,11.79,86400.0,9.5843,9.5843,9.5681,9.5762,86400.0
2009-05-29 12:30:00,11.79,11.79,11.77,11.77,55600.0,9.5762,9.5762,9.56,9.56,55600.0
2009-05-29 12:40:00,11.77,11.79,11.76,11.77,85600.0,9.56,9.5762,9.5519,9.56,85600.0
2009-05-29 12:50:00,11.77,11.78,11.77,11.77,34400.0,9.56,9.5681,9.56,9.56,34400.0
2009-05-29 13:00:00,11.77,11.79,11.77,11.78,63200.0,9.56,9.5762,9.56,9.5681,63200.0
2009-05-29 13:10:00,11.78,11.79,11.77,11.78,126400.0,9.5681,9.5762,9.56,9.5681,126400.0
2009-05-29 13:20:00,11.78,11.79,11.78,11.79,58400.0,9.5681,9.5762,9.5681,9.5762,58400.0
2009-05-29 13:30:00,11.79,11.81,11.79,11.8,80000.0,9.5762,9.5925,9.5762,9.5843,80000.0
2009-05-29 13:40:00,11.8,11.81,11.8,11.8,166000.0,9.5843,9.5925,9.5843,9.5843,166000.0
2009-05-29 13:50:00,11.8,11.8,11.79,11.8,32000.0,9.5843,9.5843,9.5762,9.5843,32000.0
2009-05-29 14:00:00,11.8,11.81,11.79,11.8,54800.0,9.5843,9.5925,9.5762,9.5843,54800.0
2009-05-29 14:10:00,11.8,11.81,11.8,11.81,29200.0,9.5843,9.5925,9.5843,9.5925,29200.0
2009-05-29 14:20:00,11.81,11.81,11.79,11.79,69200.0,9.5925,9.5925,9.5762,9.5762,69200.0
2009-05-29 14:30:00,11.8,11.8,11.77,11.77,56400.0,9.5843,9.5843,9.56,9.56,56400.0
2009-05-29 14:40:00,11.78,11.78,11.76,11.76,75600.0,9.5681,9.5681,9.5519,9.5519,75600.0
2009-05-29 14:50:00,11.77,11.77,11.74,11.76,101600.0,9.56,9.56,9.5356,9.5519,101600.0
2009-05-29 15:00:00,11.76,11.78,11.75,11.77,69600.0,9.5519,9.5681,9.5437,9.56,69600.0
2009-05-29 15:10:00,11.78,11.79,11.77,11.79,77200.0,9.5681,9.5762,9.56,9.5762,77200.0
2009-05-29 15:20:00,11.79,11.8,11.76,11.79,113600.0,9.5762,9.5843,9.5519,9.5762,113600.0
2009-05-29 15:30:00,11.79,11.8,11.77,11.79,106000.0,9.5762,9.5843,9.56,9.5762,106000.0
2009-05-29 15:40:00,11.79,11.82,11.79,11.82,165200.0,9.5762,9.6006,9.5762,9.6006,165200.0
2009-05-29 15:50:00,11.82,11.93,11.81,11.93,414800.0,9.6006,9.6899,9.5925,9.6899,414800.0
2009-06-01 09:30:00,12.07,12.11,12.07,12.08,261200.0,9.8036,9.8361,9.8036,9.8118,261200.0
2009-06-01 09:40:00,12.08,12.14,12.08,12.13,90400.0,9.8118,9.8605,9.8118,9.8524,90400.0
2009-06-01 09:50:00,12.13,12.17,12.13,12.14,158800.0,9.8524,9.8849,9.8524,9.8605,158800.0
2009-06-01 10:00:00,12.15,12.21,12.15,12.19,205600.0,9.8686,9.9174,9.8686,9.9011,205600.0
2009-06-01 10:10:00,12.19,12.22,12.19,12.22,155200.0,9.9011,9.9255,9.9011,9.9255,155200.0
2009-06-01 10:20:00,12.22,12.23,12.2,12.2,92400.0,9.9255,9.9336,9.9092,9.9092,92400.0
2009-06-01 10:30:00,12.2,12.22,12.2,12.22,68400.0,9.9092,9.9255,9.9092,9.9255,68400.0
2009-06-01 10:40:00,12.22,12.22,12.2,12.2,115200.0,9.9255,9.9255,9.9092,9.9092,115200.0
2009-06-01 10:50:00,12.21,12.23,12.21,12.22,50400.0,9.9174,9.9336,9.9174,9.9255,50400.0
2009-06-01 11:00:00,12.22,12.24,12.22,12.23,47200.0,9.9255,9.9417,9.9255,9.9336,47200.0
2009-06-01 11:10:00,12.22,12.23,12.22,12.22,51200.0,9.9255,9.9336,9.9255,9.9255,51200.0
2009-06-01 11:20:00,12.23,12.24,12.23,12.23,66000.0,9.9336,9.9417,9.9336,9.9336,66000.0
2009-06-01 11:30:00,12.23,12.24,12.22,12.22,48000.0,9.9336,9.9417,9.9255,9.9255,48000.0
2009-06-01 11:40:00,12.22,12.24,12.22,12.24,61200.0,9.9255,9.9417,9.9255,9.9417,61200.0
2009-06-01 11:50:00,12.24,12.26,12.23,12.25,93200.0,9.9417,9.958,9.9336,9.9499,93200.0
2009-06-01 12:00:00,12.25,12.25,12.24,12.24,40800.0,9.9499,9.9499,9.9417,9.9417,40800.0
2009-06-01 12:10:00,12.25,12.25,12.24,12.24,48000.0,9.9499,9.9499,9.9417,9.9417,48000.0
2009-06-01 12:20:00,12.24,12.27,12.24,12.26,40400.0,9.9417,9.9661,9.9417,9.958,40400.0
2009-06-01 12:30:00,12.27,12.27,12.26,12.27,32400.0,9.9661,9.9661,9.958,9.9661,32400.0
2009-06-01 12:40:00,12.27,12.28,12.26,12.27,51600.0,9.9661,9.9742,9.958,9.9661,51600.0
2009-06-01 12:50:00,12.27,12.28,12.24,12.24,88400.0,9.9661,9.9742,9.9417,9.9417,88400.0
2009-06-01 13:00:00,12.24,12.25,12.24,12.24,112800.0,9.9417,9.9499,9.9417,9.9417,112800.0
2009-06-01 13:10:00,12.24,12.24,12.24,12.24,44000.0,9.9417,9.9417,9.9417,9.9417,44000.0
2009-06-01 13:20:00,12.24,12.25,12.24,12.25,71600.0,9.9417,9.9499,9.9417,9.9499,71600.0
2009-06-01 13:30:00,12.25,12.26,12.25,12.25,62800.0,9.9499,9.958,9.9499,9.9499,62800.0
2009-06-01 13:40:00,12.26,12.28,12.25,12.28,48400.0,9.958,9.9742,9.9499,9.9742,48400.0
2009-06-01 13:50:00,12.27,12.3,12.27,12.3,76000.0,9.9661,9.9905,9.9661,9.9905,76000.0
2009-06-01 14:00:00,12.3,12.31,12.29,12.29,150400.0,9.9905,9.9986,9.9823,9.9823,150400.0
2009-06-01 14:10:00,12.29,12.3,12.28,12.28,195600.0,9.9823,9.9905,9.9742,9.9742,195600.0
2009-06-01 14:20:00,12.28,12.3,12.28,12.28,63200.0,9.9742,9.9905,9.9742,9.9742,63200.0
2009-06-01 14:30:00,12.29,12.29,12.27,12.28,126800.0,9.9823,9.9823,9.9661,9.9742,126800.0
2009-06-01 14:40:00,12.28,12.3,12.27,12.28,204000.0,9.9742,9.9905,9.9661,9.9742,204000.0
2009-06-01 14:50:00,12.28,12.29,12.27,12.28,117600.0,9.9742,9.9823,9.9661,9.9742,117600.0
2009-06-01 15:00:00,12.28,12.28,12.25,12.26,94000.0,9.9742,9.9742,9.9499,9.958,94000.0
2009-06-01 15:10:00,12.26,12.26,12.23,12.24,218400.0,9.958,9.958,9.9336,9.9417,218400.0
2009-06-01 15:20:00,12.24,12.29,12.24,12.29,187600.0,9.9417,9.9823,9.9417,9.9823,187600.0
2009-06-01 15:30:00,12.29,12.3,12.27,12.29,243200.0,9.9823,9.9905,9.9661,9.9823,243200.0
2009-06-01 15:40:00,12.29,12.31,12.26,12.28,121200.0,9.9823,9.9986,9.958,9.9742,121200.0
2009-06-01 15:50:00,12.27,12.3,12.23,12.27,351600.0,9.9661,9.9905,9.9336,9.9661,351600.0
2009-06-02 09:30:00,12.24,12.28,12.22,12.27,177200.0,9.9417,9.9742,9.9255,9.9661,177200.0
2009-06-02 09:40:00,12.27,12.29,12.27,12.29,117200.0,9.9661,9.9823,9.9661,9.9823,117200.0
2009-06-02 09:50:00,12.29,12.33,12.28,12.33,94800.0,9.9823,10.0148,9.9742,10.0148,94800.0
2009-06-02 10:00:00,12.33,12.39,12.33,12.38,259600.0,10.0148,10.0636,10.0148,10.0554,259600.0
2009-06-02 10:10:00,12.38,12.38,12.32,12.33,135600.0,10.0554,10.0554,10.0067,10.0148,135600.0
2009-06-02 10:20:00,12.33,12.36,12.31,12.35,122000.0,10.0148,10.0392,9.9986,10.0311,122000.0
2009-06-02 10:30:00,12.36,12.36,12.34,12.36,99600.0,10.0392,10.0392,10.023,10.0392,99600.0
2009-06-02 10:40:00,12.36,12.37,12.34,12.35,102400.0,10.0392,10.0473,10.023,10.0311,102400.0
2009-06-02 10:50:00,12.35,12.35,12.31,12.33,99200.0,10.0311,10.0311,9.9986,10.0148,99200.0
2009-06-02 11:00:00,12.33,12.34,12.32,12.33,68800.0,10.0148,10.023,10.0067,10.0148,68800.0
2009-06-02 11:10:00,12.33,12.34,12.31,12.34,157200.0,10.0148,10.023,9.9986,10.023,157200.0
2009-06-02 11:20:00,12.33,12.35,12.33,12.33,83200.0,10.0148,10.0311,10.0148,10.0148,83200.0
2009-06-02 11:30:00,12.33,12.33,12.28,12.28,106400.0,10.0148,10.0148,9.9742,9.9742,106400.0
2009-06-02 11:40:00,12.28,12.3,12.28,12.29,61200.0,9.9742,9.9905,9.9742,9.9823,61200.0
2009-06-02 11:50:00,12.29,12.3,12.29,12.29,73200.0,9.9823,9.9905,9.9823,9.9823,73200.0
2009-06-02 12:00:00,12.29,12.31,12.29,12.3,105600.0,9.9823,9.9986,9.9823,9.9905,105600.0
2009-06-02 12:10:00,12.3,12.3,12.29,12.3,84000.0,9.9905,9.9905,9.9823,9.9905,84000.0
2009-06-02 12:20:00,12.3,12.3,12.27,12.27,116400.0,9.9905,9.9905,9.9661,9.9661,116400.0
2009-06-02 12:30:00,12.27,12.29,12.26,12.29,102400.0,9.9661,9.9823,9.958,9.9823,102400.0
2009-06-02 12:40:00,12.29,12.29,12.28,12.28,40400.0,9.9823,9.9823,9.9742,9.9742,40400.0
2009-06-02 12:50:00,12.28,12.31,12.28,12.3,75600.0,9.9742,9.9986,9.9742,9.9905,75600.0
2009-06-02 13:00:00,12.3,12.3,12.29,12.29,88800.0,9.9905,9.9905,9.9823,9.9823,88800.0
2009-06-02 13:10:00,12.29,12.3,12.27,12.27,200000.0,9.9823,9.9905,9.9661,9.9661,200000.0
2009-06-02 13:20:00,12.28,12.31,12.27,12.3,104000.0,9.9742,9.9986,9.9661,9.9905,104000.0
2009-06-02 13:30:00,12.31,12.32,12.3,12.31,91200.0,9.9986,10.0067,9.9905,9.9986,91200.0
2009-06-02 13:40:00,12.31,12.33,12.31,12.32,100000.0,9.9986,10.0148,9.9986,10.0067,100000.0
2009-06-02 13:50:00,12.32,12.32,12.31,12.32,75200.0,10.0067,10.0067,9.9986,10.0067,75200.0
2009-06-02 14:00:00,12.32,12.32,12.3,12.31,111600.0,10.0067,10.0067,9.9905,9.9986,111600.0
2009-06-02 14:10:00,12.31,12.34,12.3,12.33,134800.0,9.9986,10.023,9.9905,10.0148,134800.0
2009-06-02 14:20:00,12.33,12.35,12.33,12.34,156800.0,10.0148,10.0311,10.0148,10.023,156800.0
2009-06-02 14:30:00,12.34,12.34,12.32,12.34,168000.0,10.023,10.023,10.0067,10.023,168000.0
2009-06-02 14:40:00,12.34,12.36,12.33,12.34,100800.0,10.023,10.0392,10.0148,10.023,100800.0
2009-06-02 14:50:00,12.34,12.35,12.32,12.32,1355200.0,10.023,10.0311,10.0067,10.0067,1355200.0
2009-06-02 15:00:00,12.33,12.36,12.33,12.35,86800.0,10.0148,10.0392,10.0148,10.0311,86800.0
2009-06-02 15:10:00,12.36,12.36,12.33,12.34,135600.0,10.0392,10.0392,10.0148,10.023,135600.0
2009-06-02 15:20:00,12.34,12.36,12.32,12.33,126000.0,10.023,10.0392,10.0067,10.0148,126000.0
2009-06-02 15:30:00,12.33,12.35,12.31,12.35,107200.0,10.0148,10.0311,9.9986,10.0311,107200.0
2009-06-02 15:40:00,12.35,12.35,12.34,12.35,103200.0,10.0311,10.0311,10.023,10.0311,103200.0
2009-06-02 15:50:00,12.35,12.35,12.31,12.31,209200.0,10.0311,10.0311,9.9986,9.9986,209200.0
2009-06-03 09:30:00,12.2,12.22,12.18,12.2,110000.0,9.9092,9.9255,9.893,9.9092,110000.0
2009-06-03 09:40:00,12.21,12.21,12.17,12.19,112000.0,9.9174,9.9174,9.8849,9.9011,112000.0
2009-06-03 09:50:00,12.19,12.2,12.15,12.17,77200.0,9.9011,9.9092,9.8686,9.8849,77200.0
2009-06-03 10:00:00,12.17,12.17,12.13,12.15,138800.0,9.8849,9.8849,9.8524,9.8686,138800.0
2009-06-03 10:10:00,12.16,12.17,12.14,12.14,80400.0,9.8767,9.8849,9.8605,9.8605,80400.0
2009-06-03 10:20:00,12.14,12.16,12.13,12.15,51600.0,9.8605,9.8767,9.8524,9.8686,51600.0
2009-06-03 10:30:00,12.15,12.15,12.14,12.15,65600.0,9.8686,9.8686,9.8605,9.8686,65600.0
2009-06-03 10:40:00,12.14,12.17,12.13,12.15,51200.0,9.8605,9.8849,9.8524,9.8686,51200.0
2009-06-03 10:50:00,12.15,12.18,12.15,12.18,180000.0,9.8686,9.893,9.8686,9.893,180000.0
2009-06-03 11:00:00,12.18,12.18,12.15,12.16,71600.0,9.893,9.893,9.8686,9.8767,71600.0
2009-06-03 11:10:00,12.16,12.17,12.15,12.15,98400.0,9.8767,9.8849,9.8686,9.8686,98400.0
2009-06-03 11:20:00,12.15,12.19,12.15,12.17,66000.0,9.8686,9.9011,9.8686,9.8849,66000.0
2009-06-03 11:30:00,12.18,12.18,12.16,12.17,104800.0,9.893,9.893,9.8767,9.8849,104800.0
2009-06-03 11:40:00,12.17,12.19,12.16,12.17,161600.0,9.8849,9.9011,9.8767,9.8849,161600.0
2009-06-03 11:50:00,12.16,12.17,12.15,12.15,86400.0,9.8767,9.8849,9.8686,9.8686,86400.0
2009-06-03 12:00:00,12.15,12.16,12.14,12.15,94000.0,9.8686,9.8767,9.8605,9.8686,94000.0
2009-06-03 12:10:00,12.15,12.16,12.14,12.16,63600.0,9.8686,9.8767,9.8605,9.8767,63600.0
2009-06-03 12:20:00,12.16,12.16,12.13,12.13,129600.0,9.8767,9.8767,9.8524,9.8524,129600.0
2009-06-03 12:30:00,12.13,12.14,12.12,12.13,67600.0,9.8524,9.8605,9.8443,9.8524,67600.0
2009-06-03 12:40:00,12.13,12.14,12.13,12.13,44000.0,9.8524,9.8605,9.8524,9.8524,44000.0
2009-06-03 12:50:00,12.13,12.13,12.1,12.11,67200.0,9.8524,9.8524,9.828,9.8361,67200.0
2009-06-03 13:00:00,12.1,12.11,12.1,12.1,78400.0,9.828,9.8361,9.828,9.828,78400.0
2009-06-03 13:10:00,12.1,12.1,12.09,12.1,70400.0,9.828,9.828,9.8199,9.828,70400.0
2009-06-03 13:20:00,12.09,12.1,12.08,12.08,82400.0,9.8199,9.828,9.8118,9.8118,82400.0
2009-06-03 13:30:00,12.08,12.09,12.08,12.09,56800.0,9.8118,9.8199,9.8118,9.8199,56800.0
2009-06-03 13:40:00,12.09,12.09,12.06,12.06,96800.0,9.8199,9.8199,9.7955,9.7955,96800.0
2009-06-03 13:50:00,12.06,12.08,12.06,12.08,96400.0,9.7955,9.8118,9.7955,9.8118,96400.0
2009-06-03 14:00:00,12.08,12.08,12.07,12.08,51600.0,9.8118,9.8118,9.8036,9.8118,51600.0
2009-06-03 14:10:00,12.08,12.1,12.07,12.09,61200.0,9.8118,9.828,9.8036,9.8199,61200.0
2009-06-03 14:20:00,12.09,12.1,12.08,12.09,90400.0,9.8199,9.828,9.8118,9.8199,90400.0
2009-06-03 14:30:00,12.09,12.09,12.08,12.08,64400.0,9.8199,9.8199,9.8118,9.8118,64400.0
2009-06-03 14:40:00,12.08,12.09,12.07,12.09,76800.0,9.8118,9.8199,9.8036,9.8199,76800.0
2009-06-03 14:50:00,12.09,12.12,12.09,12.11,104000.0,9.8199,9.8443,9.8199,9.8361,104000.0
2009-06-03 15:00:00,12.11,12.12,12.1,12.11,94000.0,9.8361,9.8443,9.828,9.8361,94000.0
2009-06-03 15:10:00,12.12,12.12,12.1,12.1,114400.0,9.8443,9.8443,9.828,9.828,114400.0
2009-06-03 15:20:00,12.1,12.11,12.08,12.08,143600.0,9.828,9.8361,9.8118,9.8118,143600.0
2009-06-03 15:30:00,12.08,12.09,12.06,12.08,105200.0,9.8118,9.8199,9.7955,9.8118,105200.0
2009-06-03 15:40:00,12.08,12.13,12.08,12.13,207200.0,9.8118,9.8524,9.8118,9.8524,207200.0
2009-06-03 15:50:00,12.13,12.19,12.13,12.19,314000.0,9.8524,9.9011,9.8524,9.9011,314000.0
2009-06-04 09:30:00,12.24,12.24,12.21,12.22,147600.0,9.9417,9.9417,9.9174,9.9255,147600.0
2009-06-04 09:40:00,12.22,12.24,12.18,12.18,99600.0,9.9255,9.9417,9.893,9.893,99600.0
2009-06-04 09:50:00,12.18,12.2,12.17,12.2,114000.0,9.893,9.9092,9.8849,9.9092,114000.0
2009-06-04 10:00:00,12.2,12.2,12.14,12.15,81200.0,9.9092,9.9092,9.8605,9.8686,81200.0
2009-06-04 10:10:00,12.15,12.17,12.15,12.16,85200.0,9.8686,9.8849,9.8686,9.8767,85200.0
2009-06-04 10:20:00,12.16,12.2,12.16,12.2,98000.0,9.8767,9.9092,9.8767,9.9092,98000.0
2009-06-04 10:30:00,12.2,12.2,12.18,12.19,64400.0,9.9092,9.9092,9.893,9.9011,64400.0
2009-06-04 10:40:00,12.19,12.21,12.18,12.2,97200.0,9.9011,9.9174,9.893,9.9092,97200.0
2009-06-04 10:50:00,12.2,12.24,12.19,12.22,106800.0,9.9092,9.9417,9.9011,9.9255,106800.0
2009-06-04 11:00:00,12.22,12.24,12.21,12.21,69600.0,9.9255,9.9417,9.9174,9.9174,69600.0
2009-06-04 11:10:00,12.21,12.24,12.21,12.23,98000.0,9.9174,9.9417,9.9174,9.9336,98000.0
2009-06-04 11:20:00,12.23,12.24,12.21,12.22,90000.0,9.9336,9.9417,9.9174,9.9255,90000.0
2009-06-04 11:30:00,12.22,12.22,12.21,12.22,75200.0,9.9255,9.9255,9.9174,9.9255,75200.0
2009-06-04 11:40:00,12.22,12.22,12.21,12.22,64800.0,9.9255,9.9255,9.9174,9.9255,64800.0
2009-06-04 11:50:00,12.22,12.22,12.2,12.2,68400.0,9.9255,9.9255,9.9092,9.9092,68400.0
2009-06-04 12:00:00,12.2,12.2,12.19,12.2,82400.0,9.9092,9.9092,9.9011,9.9092,82400.0
2009-06-04 12:10:00,12.19,12.2,12.18,12.19,60000.0,9.9011,9.9092,9.893,9.9011,60000.0
2009-06-04 12:20:00,12.2,12.22,12.2,12.22,93200.0,9.9092,9.9255,9.9092,9.9255,93200.0
2009-06-04 12:30:00,12.22,12.23,12.22,12.23,42800.0,9.9255,9.9336,9.9255,9.9336,42800.0
2009-06-04 12:40:00,12.23,12.25,12.23,12.23,38000.0,9.9336,9.9499,9.9336,9.9336,38000.0
2009-06-04 12:50:00,12.23,12.24,12.22,12.24,22400.0,9.9336,9.9417,9.9255,9.9417,22400.0
2009-06-04 13:00:00,12.24,12.24,12.23,12.24,64800.0,9.9417,9.9417,9.9336,9.9417,64800.0
2009-06-04 13:10:00,12.24,12.26,12.24,12.26,124400.0,9.9417,9.958,9.9417,9.958,124400.0
2009-06-04 13:20:00,12.26,12.27,12.26,12.27,22000.0,9.958,9.9661,9.958,9.9661,22000.0
2009-06-04 13:30:00,12.27,12.29,12.27,12.29,73600.0,9.9661,9.9823,9.9661,9.9823,73600.0
2009-06-04 13:40:00,12.29,12.29,12.27,12.28,74400.0,9.9823,9.9823,9.9661,9.9742,74400.0
2009-06-04 13:50:00,12.28,12.29,12.27,12.28,76000.0,9.9742,9.9823,9.9661,9.9742,76000.0
2009-06-04 14:00:00,12.28,12.29,12.27,12.29,61200.0,9.9742,9.9823,9.9661,9.9823,61200.0
2009-06-04 14:10:00,12.29,12.29,12.27,12.28,60400.0,9.9823,9.9823,9.9661,9.9742,60400.0
2009-06-04 14:20:00,12.28,12.29,12.27,12.28,101200.0,9.9742,9.9823,9.9661,9.9742,101200.0
2009-06-04 14:30:00,12.28,12.28,12.26,12.26,67600.0,9.9742,9.9742,9.958,9.958,67600.0
2009-06-04 14:40:00,12.27,12.29,12.26,12.28,97600.0,9.9661,9.9823,9.958,9.9742,97600.0
2009-06-04 14:50:00,12.28,12.29,12.26,12.27,150400.0,9.9742,9.9823,9.958,9.9661,150400.0
2009-06-04 15:00:00,12.27,12.27,12.25,12.25,90400.0,9.9661,9.9661,9.9499,9.9499,90400.0
2009-06-04 15:10:00,12.25,12.27,12.25,12.26,69600.0,9.9499,9.9661,9.9499,9.958,69600.0
2009-06-04 15:20:00,12.27,12.28,12.26,12.27,53200.0,9.9661,9.9742,9.958,9.9661,53200.0
2009-06-04 15:30:00,12.28,12.29,12.26,12.29,107200.0,9.9742,9.9823,9.958,9.9823,107200.0
2009-06-04 15:40:00,12.29,12.29,12.26,12.26,138000.0,9.9823,9.9823,9.958,9.958,138000.0
2009-06-04 15:50:00,12.27,12.3,12.27,12.28,154000.0,9.9661,9.9905,9.9661,9.9742,154000.0
2009-06-05 09:30:00,12.4,12.42,12.37,12.4,185600.0,10.0717,10.0879,10.0473,10.0717,185600.0
2009-06-05 09:40:00,12.4,12.41,12.27,12.29,84800.0,10.0717,10.0798,9.9661,9.9823,84800.0
2009-06-05 09:50:00,12.29,12.34,12.27,12.3,63200.0,9.9823,10.023,9.9661,9.9905,63200.0
2009-06-05 10:00:00,12.3,12.31,12.23,12.23,130400.0,9.9905,9.9986,9.9336,9.9336,130400.0
2009-06-05 10:10:00,12.23,12.24,12.19,12.24,191200.0,9.9336,9.9417,9.9011,9.9417,191200.0
2009-06-05 10:20:00,12.24,12.27,12.24,12.26,54400.0,9.9417,9.9661,9.9417,9.958,54400.0
2009-06-05 10:30:00,12.25,12.29,12.24,12.28,88400.0,9.9499,9.9823,9.9417,9.9742,88400.0
2009-06-05 10:40:00,12.28,12.33,12.28,12.31,86400.0,9.9742,10.0148,9.9742,9.9986,86400.0
2009-06-05 10:50:00,12.31,12.31,12.29,12.3,90400.0,9.9986,9.9986,9.9823,9.9905,90400.0
2009-06-05 11:00:00,12.32,12.36,12.31,12.35,147600.0,10.0067,10.0392,9.9986,10.0311,147600.0
2009-06-05 11:10:00,12.35,12.35,12.32,12.33,51600.0,10.0311,10.0311,10.0067,10.0148,51600.0
2009-06-05 11:20:00,12.33,12.34,12.31,12.31,38000.0,10.0148,10.023,9.9986,9.9986,38000.0
2009-06-05 11:30:00,12.31,12.31,12.29,12.3,61200.0,9.9986,9.9986,9.9823,9.9905,61200.0
2009-06-05 11:40:00,12.29,12.32,12.28,12.31,67200.0,9.9823,10.0067,9.9742,9.9986,67200.0
2009-06-05 11:50:00,12.31,12.33,12.29,12.32,92400.0,9.9986,10.0148,9.9823,10.0067,92400.0
2009-06-05 12:00:00,12.32,12.34,12.31,12.32,51200.0,10.0067,10.023,9.9986,10.0067,51200.0
2009-06-05 12:10:00,12.31,12.32,12.3,12.31,100800.0,9.9986,10.0067,9.9905,9.9986,100800.0
2009-06-05 12:20:00,12.31,12.35,12.31,12.35,84000.0,9.9986,10.0311,9.9986,10.0311,84000.0
2009-06-05 12:30:00,12.34,12.35,12.34,12.35,24400.0,10.023,10.0311,10.023,10.0311,24400.0
2009-06-05 12:40:00,12.35,12.36,12.34,12.35,48400.0,10.0311,10.0392,10.023,10.0311,48400.0
2009-06-05 12:50:00,12.35,12.36,12.34,12.35,44400.0,10.0311,10.0392,10.023,10.0311,44400.0
2009-06-05 13:00:00,12.35,12.35,12.34,12.34,23200.0,10.0311,10.0311,10.023,10.023,23200.0
2009-06-05 13:10:00,12.34,12.34,12.31,12.32,86800.0,10.023,10.023,9.9986,10.0067,86800.0
2009-06-05 13:20:00,12.32,12.33,12.31,12.32,44400.0,10.0067,10.0148,9.9986,10.0067,44400.0
2009-06-05 13:30:00,12.32,12.33,12.31,12.32,20800.0,10.0067,10.0148,9.9986,10.0067,20800.0
2009-06-05 13:40:00,12.32,12.34,12.32,12.34,52000.0,10.0067,10.023,10.0067,10.023,52000.0
2009-06-05 13:50:00,12.33,12.34,12.31,12.31,35600.0,10.0148,10.023,9.9986,9.9986,35600.0
2009-06-05 14:00:00,12.31,12.32,12.28,12.28,113600.0,9.9986,10.0067,9.9742,9.9742,113600.0
2009-06-05 14:10:00,12.28,12.29,12.25,12.26,78400.0,9.9742,9.9823,9.9499,9.958,78400.0
2009-06-05 14:20:00,12.25,12.26,12.23,12.26,93600.0,9.9499,9.958,9.9336,9.958,93600.0
2009-06-05 14:30:00,12.25,12.25,12.23,12.25,118800.0,9.9499,9.9499,9.9336,9.9499,118800.0
2009-06-05 14:40:00,12.24,12.27,12.24,12.27,74800.0,9.9417,9.9661,9.9417,9.9661,74800.0
2009-06-05 14:50:00,12.28,12.28,12.27,12.27,60400.0,9.9742,9.9742,9.9661,9.9661,60400.0
2009-06-05 15:00:00,12.26,12.3,12.25,12.28,95200.0,9.958,9.9905,9.9499,9.9742,95200.0
2009-06-05 15:10:00,12.28,12.29,12.27,12.28,108000.0,9.9742,9.9823,9.9661,9.9742,108000.0
2009-06-05 15:20:00,12.28,12.29,12.27,12.27,55600.0,9.9742,9.9823,9.9661,9.9661,55600.0
2009-06-05 15:30:00,12.27,12.31,12.27,12.31,66800.0,9.9661,9.9986,9.9661,9.9986,66800.0
2009-06-05 15:40:00,12.32,12.33,12.26,12.27,198800.0,10.0067,10.0148,9.958,9.9661,198800.0
2009-06-05 15:50:00,12.27,12.3,12.27,12.3,134800.0,9.9661,9.9905,9.9661,9.9905,134800.0
2009-06-08 09:30:00,12.23,12.23,12.18,12.18,62000.0,9.9336,9.9336,9.893,9.893,62000.0
2009-06-08 09:40:00,12.18,12.18,12.15,12.16,21200.0,9.893,9.893,9.8686,9.8767,21200.0
2009-06-08 09:50:00,12.16,12.17,12.14,12.15,74800.0,9.8767,9.8849,9.8605,9.8686,74800.0
2009-06-08 10:00:00,12.13,12.16,12.13,12.15,48800.0,9.8524,9.8767,9.8524,9.8686,48800.0
2009-06-08 10:10:00,12.15,12.16,12.11,12.12,38000.0,9.8686,9.8767,9.8361,9.8443,38000.0
2009-06-08 10:20:00,12.13,12.14,12.12,12.13,34400.0,9.8524,9.8605,9.8443,9.8524,34400.0
2009-06-08 10:30:00,12.14,12.18,12.13,12.18,54400.0,9.8605,9.893,9.8524,9.893,54400.0
2009-06-08 10:40:00,12.18,12.19,12.17,12.18,20000.0,9.893,9.9011,9.8849,9.893,20000.0
2009-06-08 10:50:00,12.17,12.18,12.16,12.17,24000.0,9.8849,9.893,9.8767,9.8849,24000.0
2009-06-08 11:00:00,12.17,12.17,12.15,12.15,112400.0,9.8849,9.8849,9.8686,9.8686,112400.0
2009-06-08 11:10:00,12.15,12.18,12.15,12.18,103200.0,9.8686,9.893,9.8686,9.893,103200.0
2009-06-08 11:20:00,12.18,12.18,12.15,12.15,56000.0,9.893,9.893,9.8686,9.8686,56000.0
2009-06-08 11:30:00,12.15,12.15,12.13,12.15,43600.0,9.8686,9.8686,9.8524,9.8686,43600.0
2009-06-08 11:40:00,12.15,12.15,12.13,12.13,59200.0,9.8686,9.8686,9.8524,9.8524,59200.0
2009-06-08 11:50:00,12.13,12.13,12.12,12.13,57600.0,9.8524,9.8524,9.8443,9.8524,57600.0
2009-06-08 12:00:00,12.13,12.13,12.11,12.12,54000.0,9.8524,9.8524,9.8361,9.8443,54000.0
2009-06-08 12:10:00,12.12,12.12,12.1,12.11,22000.0,9.8443,9.8443,9.828,9.8361,22000.0
2009-06-08 12:20:00,12.11,12.12,12.11,12.12,12400.0,9.8361,9.8443,9.8361,9.8443,12400.0
2009-06-08 12:30:00,12.11,12.13,12.11,12.13,25200.0,9.8361,9.8524,9.8361,9.8524,25200.0
2009-06-08 12:40:00,12.13,12.14,12.13,12.13,18000.0,9.8524,9.8605,9.8524,9.8524,18000.0
2009-06-08 12:50:00,12.13,12.13,12.12,12.13,9600.0,9.8524,9.8524,9.8443,9.8524,9600.0
2009-06-08 13:00:00,12.13,12.14,12.13,12.14,28000.0,9.8524,9.8605,9.8524,9.8605,28000.0
2009-06-08 13:10:00,12.14,12.15,12.13,12.15,42800.0,9.8605,9.8686,9.8524,9.8686,42800.0
2009-06-08 13:20:00,12.14,12.15,12.14,12.14,56000.0,9.8605,9.8686,9.8605,9.8605,56000.0
2009-06-08 13:30:00,12.14,12.15,12.14,12.15,7200.0,9.8605,9.8686,9.8605,9.8686,7200.0
2009-06-08 13:40:00,12.14,12.18,12.13,12.17,57600.0,9.8605,9.893,9.8524,9.8849,57600.0
2009-06-08 13:50:00,12.16,12.17,12.16,12.17,73200.0,9.8767,9.8849,9.8767,9.8849,73200.0
2009-06-08 14:00:00,12.17,12.17,12.15,12.15,27600.0,9.8849,9.8849,9.8686,9.8686,27600.0
2009-06-08 14:10:00,12.16,12.17,12.15,12.15,40400.0,9.8767,9.8849,9.8686,9.8686,40400.0
2009-06-08 14:20:00,12.15,12.16,12.14,12.16,73600.0,9.8686,9.8767,9.8605,9.8767,73600.0
2009-06-08 14:30:00,12.16,12.18,12.16,12.17,19600.0,9.8767,9.893,9.8767,9.8849,19600.0
2009-06-08 14:40:00,12.17,12.17,12.15,12.17,67200.0,9.8849,9.8849,9.8686,9.8849,67200.0
2009-06-08 14:50:00,12.17,12.18,12.15,12.17,60400.0,9.8849,9.893,9.8686,9.8849,60400.0
2009-06-08 15:00:00,12.17,12.2,12.17,12.19,84800.0,9.8849,9.9092,9.8849,9.9011,84800.0
2009-06-08 15:10:00,12.18,12.22,12.17,12.22,105600.0,9.893,9.9255,9.8849,9.9255,105600.0
2009-06-08 15:20:00,12.22,12.3,12.22,12.28,158800.0,9.9255,9.9905,9.9255,9.9742,158800.0
2009-06-08 15:30:00,12.28,12.36,12.28,12.32,194000.0,9.9742,10.0392,9.9742,10.0067,194000.0
2009-06-08 15:40:00,12.32,12.34,12.31,12.31,143200.0,10.0067,10.023,9.9986,9.9986,143200.0
2009-06-08 15:50:00,12.31,12.32,12.27,12.27,106000.0,9.9986,10.0067,9.9661,9.9661,106000.0
2009-06-09 09:30:00,12.33,12.34,12.31,12.33,137200.0,10.0148,10.023,9.9986,10.0148,137200.0
2009-06-09 09:40:00,12.33,12.36,12.33,12.34,80800.0,10.0148,10.0392,10.0148,10.023,80800.0
2009-06-09 09:50:00,12.35,12.35,12.31,12.31,59600.0,10.0311,10.0311,9.9986,9.9986,59600.0
2009-06-09 10:00:00,12.31,12.33,12.3,12.31,52400.0,9.9986,10.0148,9.9905,9.9986,52400.0
2009-06-09 10:10:00,12.31,12.34,12.31,12.31,48400.0,9.9986,10.023,9.9986,9.9986,48400.0
2009-06-09 10:20:00,12.31,12.31,12.28,12.29,32800.0,9.9986,9.9986,9.9742,9.9823,32800.0
2009-06-09 10:30:00,12.29,12.31,12.29,12.31,33200.0,9.9823,9.9986,9.9823,9.9986,33200.0
2009-06-09 10:40:00,12.31,12.33,12.28,12.28,13200.0,9.9986,10.0148,9.9742,9.9742,13200.0
2009-06-09 10:50:00,12.28,12.28,12.26,12.27,36800.0,9.9742,9.9742,9.958,9.9661,36800.0
2009-06-09 11:00:00,12.27,12.27,12.25,12.27,101600.0,9.9661,9.9661,9.9499,9.9661,101600.0
2009-06-09 11:10:00,12.27,12.27,12.26,12.27,66400.0,9.9661,9.9661,9.958,9.9661,66400.0
2009-06-09 11:20:00,12.27,12.28,12.26,12.27,103200.0,9.9661,9.9742,9.958,9.9661,103200.0
2009-06-09 11:30:00,12.27,12.28,12.26,12.27,96400.0,9.9661,9.9742,9.958,9.9661,96400.0
2009-06-09 11:40:00,12.27,12.28,12.27,12.27,70000.0,9.9661,9.9742,9.9661,9.9661,70000.0
2009-06-09 11:50:00,12.27,12.27,12.26,12.27,91200.0,9.9661,9.9661,9.958,9.9661,91200.0
2009-06-09 12:00:00,12.27,12.3,12.27,12.29,89200.0,9.9661,9.9905,9.9661,9.9823,89200.0
2009-06-09 12:10:00,12.29,12.3,12.29,12.29,109600.0,9.9823,9.9905,9.9823,9.9823,109600.0
2009-06-09 12:20:00,12.29,12.33,12.29,12.33,121200.0,9.9823,10.0148,9.9823,10.0148,121200.0
2009-06-09 12:30:00,12.33,12.33,12.32,12.32,76000.0,10.0148,10.0148,10.0067,10.0067,76000.0
2009-06-09 12:40:00,12.32,12.33,12.3,12.33,91200.0,10.0067,10.0148,9.9905,10.0148,91200.0
2009-06-09 12:50:00,12.32,12.33,12.31,12.31,130800.0,10.0067,10.0148,9.9986,9.9986,130800.0
2009-06-09 13:00:00,12.32,12.34,12.31,12.33,41600.0,10.0067,10.023,9.9986,10.0148,41600.0
2009-06-09 13:10:00,12.32,12.32,12.3,12.31,104000.0,10.0067,10.0067,9.9905,9.9986,104000.0
2009-06-09 13:20:00,12.31,12.33,12.3,12.33,99600.0,9.9986,10.0148,9.9905,10.0148,99600.0
2009-06-09 13:30:00,12.33,12.33,12.31,12.33,118800.0,10.0148,10.0148,9.9986,10.0148,118800.0
2009-06-09 13:40:00,12.33,12.34,12.31,12.31,128800.0,10.0148,10.023,9.9986,9.9986,128800.0
2009-06-09 13:50:00,12.32,12.35,12.32,12.35,92400.0,10.0067,10.0311,10.0067,10.0311,92400.0
2009-06-09 14:00:00,12.36,12.36,12.34,12.35,124800.0,10.0392,10.0392,10.023,10.0311,124800.0
2009-06-09 14:10:00,12.35,12.38,12.35,12.37,121200.0,10.0311,10.0554,10.0311,10.0473,121200.0
2009-06-09 14:20:00,12.38,12.38,12.36,12.37,118400.0,10.0554,10.0554,10.0392,10.0473,118400.0
2009-06-09 14:30:00,12.38,12.39,12.37,12.38,100400.0,10.0554,10.0636,10.0473,10.0554,100400.0
2009-06-09 14:40:00,12.38,12.4,12.36,12.36,172400.0,10.0554,10.0717,10.0392,10.0392,172400.0
2009-06-09 14:50:00,12.36,12.37,12.34,12.36,138000.0,10.0392,10.0473,10.023,10.0392,138000.0
2009-06-09 15:00:00,12.37,12.38,12.35,12.36,79600.0,10.0473,10.0554,10.0311,10.0392,79600.0
2009-06-09 15:10:00,12.36,12.36,12.34,12.35,177600.0,10.0392,10.0392,10.023,10.0311,177600.0
2009-06-09 15:20:00,12.35,12.36,12.33,12.35,627200.0,10.0311,10.0392,10.0148,10.0311,627200.0
2009-06-09 15:30:00,12.34,12.37,12.33,12.37,120000.0,10.023,10.0473,10.0148,10.0473,120000.0
2009-06-09 15:40:00,12.36,12.37,12.33,12.34,152000.0,10.0392,10.0473,10.0148,10.023,152000.0
2009-06-09 15:50:00,12.34,12.36,12.33,12.33,192400.0,10.023,10.0392,10.0148,10.0148,192400.0
2009-06-10 09:30:00,12.45,12.46,12.4,12.42,149600.0,10.1123,10.1204,10.0717,10.0879,149600.0
2009-06-10 09:40:00,12.4,12.41,12.37,12.37,32800.0,10.0717,10.0798,10.0473,10.0473,32800.0
2009-06-10 09:50:00,12.37,12.39,12.36,12.38,32400.0,10.0473,10.0636,10.0392,10.0554,32400.0
2009-06-10 10:00:00,12.39,12.39,12.33,12.34,39600.0,10.0636,10.0636,10.0148,10.023,39600.0
2009-06-10 10:10:00,12.35,12.35,12.3,12.3,49200.0,10.0311,10.0311,9.9905,9.9905,49200.0
2009-06-10 10:20:00,12.31,12.33,12.3,12.33,34400.0,9.9986,10.0148,9.9905,10.0148,34400.0
2009-06-10 10:30:00,12.33,12.34,12.32,12.33,170800.0,10.0148,10.023,10.0067,10.0148,170800.0
2009-06-10 10:40:00,12.32,12.32,12.28,12.28,31200.0,10.0067,10.0067,9.9742,9.9742,31200.0
2009-06-10 10:50:00,12.29,12.3,12.29,12.3,40000.0,9.9823,9.9905,9.9823,9.9905,40000.0
2009-06-10 11:00:00,12.3,12.3,12.27,12.28,90400.0,9.9905,9.9905,9.9661,9.9742,90400.0
2009-06-10 11:10:00,12.27,12.28,12.24,12.26,21200.0,9.9661,9.9742,9.9417,9.958,21200.0
2009-06-10 11:20:00,12.26,12.28,12.26,12.28,14400.0,9.958,9.9742,9.958,9.9742,14400.0
2009-06-10 11:30:00,12.28,12.29,12.28,12.29,78400.0,9.9742,9.9823,9.9742,9.9823,78400.0
2009-06-10 11:40:00,12.29,12.29,12.28,12.28,26400.0,9.9823,9.9823,9.9742,9.9742,26400.0
2009-06-10 11:50:00,12.28,12.28,12.27,12.27,40800.0,9.9742,9.9742,9.9661,9.9661,40800.0
2009-06-10 12:00:00,12.27,12.29,12.26,12.28,60000.0,9.9661,9.9823,9.958,9.9742,60000.0
2009-06-10 12:10:00,12.28,12.31,12.28,12.3,46400.0,9.9742,9.9986,9.9742,9.9905,46400.0
2009-06-10 12:20:00,12.3,12.31,12.27,12.28,48000.0,9.9905,9.9986,9.9661,9.9742,48000.0
2009-06-10 12:30:00,12.29,12.29,12.27,12.29,22400.0,9.9823,9.9823,9.9661,9.9823,22400.0
2009-06-10 12:40:00,12.29,12.29,12.27,12.27,246400.0,9.9823,9.9823,9.9661,9.9661,246400.0
2009-06-10 12:50:00,12.27,12.29,12.27,12.28,16000.0,9.9661,9.9823,9.9661,9.9742,16000.0
2009-06-10 13:00:00,12.28,12.28,12.21,12.22,95200.0,9.9742,9.9742,9.9174,9.9255,95200.0
2009-06-10 13:10:00,12.22,12.23,12.22,12.22,40400.0,9.9255,9.9336,9.9255,9.9255,40400.0
2009-06-10 13:20:00,12.22,12.23,12.21,12.22,86000.0,9.9255,9.9336,9.9174,9.9255,86000.0
2009-06-10 13:30:00,12.22,12.22,12.19,12.19,62800.0,9.9255,9.9255,9.9011,9.9011,62800.0
2009-06-10 13:40:00,12.19,12.2,12.16,12.16,91600.0,9.9011,9.9092,9.8767,9.8767,91600.0
2009-06-10 13:50:00,12.17,12.19,12.17,12.18,33600.0,9.8849,9.9011,9.8849,9.893,33600.0
2009-06-10 14:00:00,12.18,12.18,12.15,12.17,50400.0,9.893,9.893,9.8686,9.8849,50400.0
2009-06-10 14:10:00,12.18,12.21,12.18,12.21,34400.0,9.893,9.9174,9.893,9.9174,34400.0
2009-06-10 14:20:00,12.21,12.21,12.19,12.2,86800.0,9.9174,9.9174,9.9011,9.9092,86800.0
2009-06-10 14:30:00,12.2,12.23,12.19,12.22,77200.0,9.9092,9.9336,9.9011,9.9255,77200.0
2009-06-10 14:40:00,12.22,12.23,12.21,12.23,39600.0,9.9255,9.9336,9.9174,9.9336,39600.0
2009-06-10 14:50:00,12.23,12.26,12.22,12.25,102000.0,9.9336,9.958,9.9255,9.9499,102000.0
2009-06-10 15:00:00,12.24,12.24,12.21,12.21,47200.0,9.9417,9.9417,9.9174,9.9174,47200.0
2009-06-10 15:10:00,12.22,12.22,12.2,12.21,48000.0,9.9255,9.9255,9.9092,9.9174,48000.0
2009-06-10 15:20:00,12.21,12.23,12.2,12.22,148800.0,9.9174,9.9336,9.9092,9.9255,148800.0
2009-06-10 15:30:00,12.22,12.28,12.22,12.26,156000.0,9.9255,9.9742,9.9255,9.958,156000.0
2009-06-10 15:40:00,12.25,12.29,12.25,12.28,124400.0,9.9499,9.9823,9.9499,9.9742,124400.0
2009-06-10 15:50:00,12.28,12.31,12.27,12.31,124800.0,9.9742,9.9986,9.9661,9.9986,124800.0
2009-06-11 09:30:00,12.34,12.37,12.31,12.35,96400.0,10.023,10.0473,9.9986,10.0311,96400.0
2009-06-11 09:40:00,12.35,12.41,12.34,12.39,69200.0,10.0311,10.0798,10.023,10.0636,69200.0
2009-06-11 09:50:00,12.41,12.41,12.39,12.39,26000.0,10.0798,10.0798,10.0636,10.0636,26000.0
2009-06-11 10:00:00,12.39,12.39,12.37,12.38,34400.0,10.0636,10.0636,10.0473,10.0554,34400.0
2009-06-11 10:10:00,12.38,12.42,12.38,12.4,37600.0,10.0554,10.0879,10.0554,10.0717,37600.0
2009-06-11 10:20:00,12.4,12.41,12.38,12.38,43200.0,10.0717,10.0798,10.0554,10.0554,43200.0
2009-06-11 10:30:00,12.39,12.39,12.36,12.37,37600.0,10.0636,10.0636,10.0392,10.0473,37600.0
2009-06-11 10:40:00,12.37,12.39,12.37,12.39,80000.0,10.0473,10.0636,10.0473,10.0636,80000.0
2009-06-11 10:50:00,12.39,12.39,12.37,12.37,31600.0,10.0636,10.0636,10.0473,10.0473,31600.0
2009-06-11 11:00:00,12.37,12.37,12.35,12.36,16800.0,10.0473,10.0473,10.0311,10.0392,16800.0
2009-06-11 11:10:00,12.36,12.39,12.36,12.39,22400.0,10.0392,10.0636,10.0392,10.0636,22400.0
2009-06-11 11:20:00,12.39,12.41,12.39,12.4,118000.0,10.0636,10.0798,10.0636,10.0717,118000.0
2009-06-11 11:30:00,12.4,12.4,12.38,12.39,36800.0,10.0717,10.0717,10.0554,10.0636,36800.0
2009-06-11 11:40:00,12.39,12.4,12.38,12.38,42000.0,10.0636,10.0717,10.0554,10.0554,42000.0
2009-06-11 11:50:00,12.38,12.4,12.38,12.39,28000.0,10.0554,10.0717,10.0554,10.0636,28000.0
2009-06-11 12:00:00,12.38,12.38,12.37,12.37,64000.0,10.0554,10.0554,10.0473,10.0473,64000.0
2009-06-11 12:10:00,12.37,12.38,12.35,12.37,55600.0,10.0473,10.0554,10.0311,10.0473,55600.0
2009-06-11 12:20:00,12.37,12.39,12.37,12.38,29600.0,10.0473,10.0636,10.0473,10.0554,29600.0
2009-06-11 12:30:00,12.38,12.39,12.37,12.39,75200.0,10.0554,10.0636,10.0473,10.0636,75200.0
2009-06-11 12:40:00,12.39,12.41,12.39,12.41,70000.0,10.0636,10.0798,10.0636,10.0798,70000.0
2009-06-11 12:50:00,12.4,12.44,12.4,12.44,39600.0,10.0717,10.1042,10.0717,10.1042,39600.0
2009-06-11 13:00:00,12.44,12.47,12.43,12.43,47600.0,10.1042,10.1285,10.0961,10.0961,47600.0
2009-06-11 13:10:00,12.43,12.45,12.43,12.45,54800.0,10.0961,10.1123,10.0961,10.1123,54800.0
2009-06-11 13:20:00,12.46,12.5,12.45,12.49,63200.0,10.1204,10.1529,10.1123,10.1448,63200.0
2009-06-11 13:30:00,12.5,12.5,12.47,12.48,59600.0,10.1529,10.1529,10.1285,10.1367,59600.0
2009-06-11 13:40:00,12.47,12.48,12.46,12.47,49600.0,10.1285,10.1367,10.1204,10.1285,49600.0
2009-06-11 13:50:00,12.47,12.47,12.46,12.46,15200.0,10.1285,10.1285,10.1204,10.1204,15200.0
2009-06-11 14:00:00,12.46,12.46,12.44,12.44,43600.0,10.1204,10.1204,10.1042,10.1042,43600.0
2009-06-11 14:10:00,12.44,12.47,12.44,12.47,92400.0,10.1042,10.1285,10.1042,10.1285,92400.0
2009-06-11 14:20:00,12.47,12.47,12.45,12.47,53600.0,10.1285,10.1285,10.1123,10.1285,53600.0
2009-06-11 14:30:00,12.47,12.48,12.43,12.44,75200.0,10.1285,10.1367,10.0961,10.1042,75200.0
2009-06-11 14:40:00,12.44,12.45,12.43,12.44,32800.0,10.1042,10.1123,10.0961,10.1042,32800.0
2009-06-11 14:50:00,12.44,12.46,12.43,12.46,85200.0,10.1042,10.1204,10.0961,10.1204,85200.0
2009-06-11 15:00:00,12.45,12.46,12.44,12.46,52400.0,10.1123,10.1204,10.1042,10.1204,52400.0
2009-06-11 15:10:00,12.46,12.47,12.45,12.45,59200.0,10.1204,10.1285,10.1123,10.1123,59200.0
2009-06-11 15:20:00,12.45,12.45,12.43,12.43,119600.0,10.1123,10.1123,10.0961,10.0961,119600.0
2009-06-11 15:30:00,12.43,12.43,12.38,12.4,163600.0,10.0961,10.0961,10.0554,10.0717,163600.0
2009-06-11 15:40:00,12.41,12.43,12.4,12.4,248800.0,10.0798,10.0961,10.0717,10.0717,248800.0
2009-06-11 15:50:00,12.4,12.42,12.34,12.36,311200.0,10.0717,10.0879,10.023,10.0392,311200.0
2009-06-12 09:30:00,12.28,12.29,12.25,12.27,81600.0,9.9742,9.9823,9.9499,9.9661,81600.0
2009-06-12 09:40:00,12.27,12.27,12.26,12.26,46400.0,9.9661,9.9661,9.958,9.958,46400.0
2009-06-12 09:50:00,12.27,12.27,12.23,12.24,32400.0,9.9661,9.9661,9.9336,9.9417,32400.0
2009-06-12 10:00:00,12.24,12.24,12.21,12.22,29200.0,9.9417,9.9417,9.9174,9.9255,29200.0
2009-06-12 10:10:00,12.22,12.26,12.22,12.25,58000.0,9.9255,9.958,9.9255,9.9499,58000.0
2009-06-12 10:20:00,12.25,12.28,12.25,12.25,75600.0,9.9499,9.9742,9.9499,9.9499,75600.0
2009-06-12 10:30:00,12.24,12.28,12.24,12.28,32800.0,9.9417,9.9742,9.9417,9.9742,32800.0
2009-06-12 10:40:00,12.29,12.31,12.29,12.29,82400.0,9.9823,9.9986,9.9823,9.9823,82400.0
2009-06-12 10:50:00,12.29,12.3,12.28,12.28,62000.0,9.9823,9.9905,9.9742,9.9742,62000.0
2009-06-12 11:00:00,12.29,12.29,12.26,12.27,22400.0,9.9823,9.9823,9.958,9.9661,22400.0
2009-06-12 11:10:00,12.27,12.27,12.25,12.25,8400.0,9.9661,9.9661,9.9499,9.9499,8400.0
2009-06-12 11:20:00,12.26,12.27,12.26,12.26,36000.0,9.958,9.9661,9.958,9.958,36000.0
2009-06-12 11:30:00,12.26,12.28,12.26,12.27,19600.0,9.958,9.9742,9.958,9.9661,19600.0
2009-06-12 11:40:00,12.27,12.27,12.24,12.25,40800.0,9.9661,9.9661,9.9417,9.9499,40800.0
2009-06-12 11:50:00,12.25,12.26,12.25,12.25,26800.0,9.9499,9.958,9.9499,9.9499,26800.0
2009-06-12 12:00:00,12.25,12.26,12.25,12.26,20400.0,9.9499,9.958,9.9499,9.958,20400.0
2009-06-12 12:10:00,12.26,12.27,12.26,12.27,24400.0,9.958,9.9661,9.958,9.9661,24400.0
2009-06-12 12:20:00,12.27,12.27,12.26,12.26,30000.0,9.9661,9.9661,9.958,9.958,30000.0
2009-06-12 12:30:00,12.26,12.27,12.24,12.26,35200.0,9.958,9.9661,9.9417,9.958,35200.0
2009-06-12 12:40:00,12.26,12.28,12.25,12.27,53600.0,9.958,9.9742,9.9499,9.9661,53600.0
2009-06-12 12:50:00,12.27,12.28,12.25,12.27,60800.0,9.9661,9.9742,9.9499,9.9661,60800.0
2009-06-12 13:00:00,12.28,12.29,12.26,12.26,21600.0,9.9742,9.9823,9.958,9.958,21600.0
2009-06-12 13:10:00,12.27,12.28,12.26,12.27,52400.0,9.9661,9.9742,9.958,9.9661,52400.0
2009-06-12 13:20:00,12.28,12.28,12.27,12.27,22800.0,9.9742,9.9742,9.9661,9.9661,22800.0
2009-06-12 13:30:00,12.27,12.27,12.26,12.27,20800.0,9.9661,9.9661,9.958,9.9661,20800.0
2009-06-12 13:40:00,12.27,12.28,12.26,12.28,21200.0,9.9661,9.9742,9.958,9.9742,21200.0
2009-06-12 13:50:00,12.28,12.29,12.27,12.29,32000.0,9.9742,9.9823,9.9661,9.9823,32000.0
2009-06-12 14:00:00,12.29,12.29,12.27,12.27,39200.0,9.9823,9.9823,9.9661,9.9661,39200.0
2009-06-12 14:10:00,12.27,12.28,12.27,12.28,26800.0,9.9661,9.9742,9.9661,9.9742,26800.0
2009-06-12 14:20:00,12.29,12.29,12.27,12.28,55600.0,9.9823,9.9823,9.9661,9.9742,55600.0
2009-06-12 14:30:00,12.28,12.3,12.28,12.29,37600.0,9.9742,9.9905,9.9742,9.9823,37600.0
2009-06-12 14:40:00,12.29,12.35,12.29,12.33,104800.0,9.9823,10.0311,9.9823,10.0148,104800.0
2009-06-12 14:50:00,12.33,12.34,12.32,12.33,14400.0,10.0148,10.023,10.0067,10.0148,14400.0
2009-06-12 15:00:00,12.33,12.34,12.33,12.33,73600.0,10.0148,10.023,10.0148,10.0148,73600.0
2009-06-12 15:10:00,12.34,12.35,12.33,12.34,129600.0,10.023,10.0311,10.0148,10.023,129600.0
2009-06-12 15:20:00,12.34,12.34,12.33,12.34,49600.0,10.023,10.023,10.0148,10.023,49600.0
2009-06-12 15:30:00,12.34,12.34,12.3,12.3,66000.0,10.023,10.023,9.9905,9.9905,66000.0
2009-06-12 15:40:00,12.3,12.31,12.29,12.3,33200.0,9.9905,9.9986,9.9823,9.9905,33200.0
2009-06-12 15:50:00,12.3,12.36,12.3,12.36,95200.0,9.9905,10.0392,9.9905,10.0392,95200.0
2009-06-15 09:30:00,12.21,12.21,12.16,12.19,196400.0,9.9174,9.9174,9.8767,9.9011,196400.0
2009-06-15 09:40:00,12.18,12.19,12.12,12.13,97600.0,9.893,9.9011,9.8443,9.8524,97600.0
2009-06-15 09:50:00,12.13,12.15,12.12,12.15,31600.0,9.8524,9.8686,9.8443,9.8686,31600.0
2009-06-15 10:00:00,12.15,12.15,12.13,12.15,34000.0,9.8686,9.8686,9.8524,9.8686,34000.0
2009-06-15 10:10:00,12.15,12.15,12.12,12.13,43200.0,9.8686,9.8686,9.8443,9.8524,43200.0
2009-06-15 10:20:00,12.13,12.15,12.13,12.13,30400.0,9.8524,9.8686,9.8524,9.8524,30400.0
2009-06-15 10:30:00,12.13,12.13,12.06,12.06,146000.0,9.8524,9.8524,9.7955,9.7955,146000.0
2009-06-15 10:40:00,12.06,12.08,12.05,12.07,92000.0,9.7955,9.8118,9.7874,9.8036,92000.0
2009-06-15 10:50:00,12.06,12.09,12.06,12.08,25600.0,9.7955,9.8199,9.7955,9.8118,25600.0
2009-06-15 11:00:00,12.07,12.07,12.05,12.05,59200.0,9.8036,9.8036,9.7874,9.7874,59200.0
2009-06-15 11:10:00,12.05,12.06,12.04,12.05,16800.0,9.7874,9.7955,9.7793,9.7874,16800.0
2009-06-15 11:20:00,12.03,12.05,12.03,12.05,16800.0,9.7712,9.7874,9.7712,9.7874,16800.0
2009-06-15 11:30:00,12.06,12.06,12.05,12.06,81200.0,9.7955,9.7955,9.7874,9.7955,81200.0
2009-06-15 11:40:00,12.06,12.08,12.06,12.07,35200.0,9.7955,9.8118,9.7955,9.8036,35200.0
2009-06-15 11:50:00,12.07,12.07,12.05,12.06,40400.0,9.8036,9.8036,9.7874,9.7955,40400.0
2009-06-15 12:00:00,12.06,12.07,12.05,12.06,48400.0,9.7955,9.8036,9.7874,9.7955,48400.0
2009-06-15 12:10:00,12.06,12.06,12.04,12.04,18000.0,9.7955,9.7955,9.7793,9.7793,18000.0
2009-06-15 12:20:00,12.05,12.06,12.04,12.04,20400.0,9.7874,9.7955,9.7793,9.7793,20400.0
2009-06-15 12:30:00,12.04,12.07,12.04,12.07,19600.0,9.7793,9.8036,9.7793,9.8036,19600.0
2009-06-15 12:40:00,12.06,12.07,12.05,12.06,62800.0,9.7955,9.8036,9.7874,9.7955,62800.0
2009-06-15 12:50:00,12.06,12.08,12.06,12.07,31200.0,9.7955,9.8118,9.7955,9.8036,31200.0
2009-06-15 13:00:00,12.07,12.07,12.04,12.05,28800.0,9.8036,9.8036,9.7793,9.7874,28800.0
2009-06-15 13:10:00,12.05,12.07,12.05,12.05,20400.0,9.7874,9.8036,9.7874,9.7874,20400.0
2009-06-15 13:20:00,12.05,12.05,12.04,12.04,28800.0,9.7874,9.7874,9.7793,9.7793,28800.0
2009-06-15 13:30:00,12.04,12.04,12.02,12.03,161200.0,9.7793,9.7793,9.763,9.7712,161200.0
2009-06-15 13:40:00,12.04,12.05,12.03,12.05,37600.0,9.7793,9.7874,9.7712,9.7874,37600.0
2009-06-15 13:50:00,12.05,12.06,12.04,12.04,17200.0,9.7874,9.7955,9.7793,9.7793,17200.0
2009-06-15 14:00:00,12.04,12.06,12.04,12.05,16000.0,9.7793,9.7955,9.7793,9.7874,16000.0
2009-06-15 14:10:00,12.05,12.06,12.04,12.06,27600.0,9.7874,9.7955,9.7793,9.7955,27600.0
2009-06-15 14:20:00,12.05,12.08,12.05,12.07,37600.0,9.7874,9.8118,9.7874,9.8036,37600.0
2009-06-15 14:30:00,12.06,12.06,12.05,12.05,15600.0,9.7955,9.7955,9.7874,9.7874,15600.0
2009-06-15 14:40:00,12.05,12.05,12.03,12.04,58800.0,9.7874,9.7874,9.7712,9.7793,58800.0
2009-06-15 14:50:00,12.04,12.04,12.03,12.04,40800.0,9.7793,9.7793,9.7712,9.7793,40800.0
2009-06-15 15:00:00,12.05,12.06,12.03,12.06,43200.0,9.7874,9.7955,9.7712,9.7955,43200.0
2009-06-15 15:10:00,12.05,12.08,12.05,12.06,47200.0,9.7874,9.8118,9.7874,9.7955,47200.0
2009-06-15 15:20:00,12.08,12.08,12.06,12.07,24400.0,9.8118,9.8118,9.7955,9.8036,24400.0
2009-06-15 15:30:00,12.08,12.1,12.06,12.09,64800.0,9.8118,9.828,9.7955,9.8199,64800.0
2009-06-15 15:40:00,12.09,12.11,12.07,12.1,95200.0,9.8199,9.8361,9.8036,9.828,95200.0
2009-06-15 15:50:00,12.1,12.1,12.08,12.09,190400.0,9.828,9.828,9.8118,9.8199,190400.0
2009-06-16 09:30:00,12.13,12.15,12.11,12.11,102400.0,9.8524,9.8686,9.8361,9.8361,102400.0
2009-06-16 09:40:00,12.11,12.15,12.11,12.15,15200.0,9.8361,9.8686,9.8361,9.8686,15200.0
2009-06-16 09:50:00,12.14,12.15,12.12,12.13,53200.0,9.8605,9.8686,9.8443,9.8524,53200.0
2009-06-16 10:00:00,12.13,12.17,12.13,12.15,40000.0,9.8524,9.8849,9.8524,9.8686,40000.0
2009-06-16 10:10:00,12.15,12.16,12.11,12.12,41200.0,9.8686,9.8767,9.8361,9.8443,41200.0
2009-06-16 10:20:00,12.12,12.14,12.12,12.13,39200.0,9.8443,9.8605,9.8443,9.8524,39200.0
2009-06-16 10:30:00,12.13,12.15,12.12,12.15,50000.0,9.8524,9.8686,9.8443,9.8686,50000.0
2009-06-16 10:40:00,12.15,12.16,12.15,12.15,52000.0,9.8686,9.8767,9.8686,9.8686,52000.0
2009-06-16 10:50:00,12.15,12.15,12.14,12.14,36000.0,9.8686,9.8686,9.8605,9.8605,36000.0
2009-06-16 11:00:00,12.14,12.17,12.14,12.15,66800.0,9.8605,9.8849,9.8605,9.8686,66800.0
2009-06-16 11:10:00,12.15,12.16,12.15,12.15,55200.0,9.8686,9.8767,9.8686,9.8686,55200.0
2009-06-16 11:20:00,12.15,12.15,12.12,12.13,82800.0,9.8686,9.8686,9.8443,9.8524,82800.0
2009-06-16 11:30:00,12.13,12.13,12.11,12.13,52800.0,9.8524,9.8524,9.8361,9.8524,52800.0
2009-06-16 11:40:00,12.13,12.13,12.1,12.1,131600.0,9.8524,9.8524,9.828,9.828,131600.0
2009-06-16 11:50:00,12.1,12.1,12.07,12.08,206400.0,9.828,9.828,9.8036,9.8118,206400.0
2009-06-16 12:00:00,12.08,12.09,12.07,12.08,54400.0,9.8118,9.8199,9.8036,9.8118,54400.0
2009-06-16 12:10:00,12.08,12.09,12.08,12.08,83200.0,9.8118,9.8199,9.8118,9.8118,83200.0
2009-06-16 12:20:00,12.08,12.08,12.07,12.08,32400.0,9.8118,9.8118,9.8036,9.8118,32400.0
2009-06-16 12:30:00,12.08,12.08,12.03,12.03,56400.0,9.8118,9.8118,9.7712,9.7712,56400.0
2009-06-16 12:40:00,12.03,12.03,11.99,11.99,58800.0,9.7712,9.7712,9.7387,9.7387,58800.0
2009-06-16 12:50:00,11.99,12.01,11.99,12.01,54000.0,9.7387,9.7549,9.7387,9.7549,54000.0
2009-06-16 13:00:00,12.01,12.01,11.98,12.0,46400.0,9.7549,9.7549,9.7305,9.7468,46400.0
2009-06-16 13:10:00,11.99,12.0,11.99,11.99,44400.0,9.7387,9.7468,9.7387,9.7387,44400.0
2009-06-16 13:20:00,11.99,11.99,11.97,11.99,64800.0,9.7387,9.7387,9.7224,9.7387,64800.0
2009-06-16 13:30:00,11.99,11.99,11.97,11.99,42000.0,9.7387,9.7387,9.7224,9.7387,42000.0
2009-06-16 13:40:00,11.98,12.01,11.98,12.01,78000.0,9.7305,9.7549,9.7305,9.7549,78000.0
2009-06-16 13:50:00,12.0,12.01,11.98,11.99,86800.0,9.7468,9.7549,9.7305,9.7387,86800.0
2009-06-16 14:00:00,11.99,11.99,11.95,11.96,265600.0,9.7387,9.7387,9.7062,9.7143,265600.0
2009-06-16 14:10:00,11.96,11.99,11.96,11.98,121200.0,9.7143,9.7387,9.7143,9.7305,121200.0
2009-06-16 14:20:00,11.98,11.98,11.96,11.96,112000.0,9.7305,9.7305,9.7143,9.7143,112000.0
2009-06-16 14:30:00,11.95,11.99,11.94,11.99,70400.0,9.7062,9.7387,9.6981,9.7387,70400.0
2009-06-16 14:40:00,11.99,11.99,11.97,11.98,172000.0,9.7387,9.7387,9.7224,9.7305,172000.0
2009-06-16 14:50:00,11.98,12.0,11.98,12.0,106000.0,9.7305,9.7468,9.7305,9.7468,106000.0
2009-06-16 15:00:00,12.0,12.01,11.97,11.98,166000.0,9.7468,9.7549,9.7224,9.7305,166000.0
2009-06-16 15:10:00,11.98,12.01,11.97,12.01,110400.0,9.7305,9.7549,9.7224,9.7549,110400.0
2009-06-16 15:20:00,12.01,12.01,11.97,11.99,146400.0,9.7549,9.7549,9.7224,9.7387,146400.0
2009-06-16 15:30:00,11.99,12.01,11.99,12.01,119200.0,9.7387,9.7549,9.7387,9.7549,119200.0
2009-06-16 15:40:00,12.01,12.02,11.99,11.99,223600.0,9.7549,9.763,9.7387,9.7387,223600.0
2009-06-16 15:50:00,11.99,11.99,11.94,11.95,278400.0,9.7387,9.7387,9.6981,9.7062,278400.0
2009-06-17 09:30:00,11.93,11.97,11.93,11.97,120400.0,9.6899,9.7224,9.6899,9.7224,120400.0
2009-06-17 09:40:00,11.96,11.96,11.91,11.91,20800.0,9.7143,9.7143,9.6737,9.6737,20800.0
2009-06-17 09:50:00,11.92,11.93,11.91,11.91,41200.0,9.6818,9.6899,9.6737,9.6737,41200.0
2009-06-17 10:00:00,11.9,11.97,11.9,11.96,69600.0,9.6656,9.7224,9.6656,9.7143,69600.0
2009-06-17 10:10:00,11.97,11.97,11.95,11.95,68800.0,9.7224,9.7224,9.7062,9.7062,68800.0
2009-06-17 10:20:00,11.95,11.95,11.92,11.93,62400.0,9.7062,9.7062,9.6818,9.6899,62400.0
2009-06-17 10:30:00,11.93,11.93,11.89,11.89,49600.0,9.6899,9.6899,9.6574,9.6574,49600.0
2009-06-17 10:40:00,11.89,11.91,11.87,11.9,74800.0,9.6574,9.6737,9.6412,9.6656,74800.0
2009-06-17 10:50:00,11.89,11.92,11.88,11.91,45600.0,9.6574,9.6818,9.6493,9.6737,45600.0
2009-06-17 11:00:00,11.91,11.95,11.91,11.93,41200.0,9.6737,9.7062,9.6737,9.6899,41200.0
2009-06-17 11:10:00,11.92,11.95,11.91,11.95,44000.0,9.6818,9.7062,9.6737,9.7062,44000.0
2009-06-17 11:20:00,11.96,11.97,11.95,11.96,30400.0,9.7143,9.7224,9.7062,9.7143,30400.0
2009-06-17 11:30:00,11.95,11.97,11.95,11.95,54400.0,9.7062,9.7224,9.7062,9.7062,54400.0
2009-06-17 11:40:00,11.95,11.97,11.95,11.96,59600.0,9.7062,9.7224,9.7062,9.7143,59600.0
2009-06-17 11:50:00,11.95,11.97,11.94,11.97,38800.0,9.7062,9.7224,9.6981,9.7224,38800.0
2009-06-17 12:00:00,11.97,11.99,11.97,11.99,44000.0,9.7224,9.7387,9.7224,9.7387,44000.0
2009-06-17 12:10:00,11.99,11.99,11.97,11.99,14000.0,9.7387,9.7387,9.7224,9.7387,14000.0
2009-06-17 12:20:00,11.99,12.02,11.99,12.0,43200.0,9.7387,9.763,9.7387,9.7468,43200.0
2009-06-17 12:30:00,11.99,12.0,11.98,11.99,30400.0,9.7387,9.7468,9.7305,9.7387,30400.0
2009-06-17 12:40:00,11.99,12.01,11.98,11.99,46000.0,9.7387,9.7549,9.7305,9.7387,46000.0
2009-06-17 12:50:00,11.99,11.99,11.97,11.98,24800.0,9.7387,9.7387,9.7224,9.7305,24800.0
2009-06-17 13:00:00,11.98,11.99,11.97,11.98,118800.0,9.7305,9.7387,9.7224,9.7305,118800.0
2009-06-17 13:10:00,11.98,11.99,11.97,11.98,49200.0,9.7305,9.7387,9.7224,9.7305,49200.0
2009-06-17 13:20:00,11.97,12.01,11.97,12.01,16000.0,9.7224,9.7549,9.7224,9.7549,16000.0
2009-06-17 13:30:00,12.01,12.03,12.01,12.02,31200.0,9.7549,9.7712,9.7549,9.763,31200.0
2009-06-17 13:40:00,12.03,12.05,12.03,12.05,50800.0,9.7712,9.7874,9.7712,9.7874,50800.0
2009-06-17 13:50:00,12.04,12.05,12.03,12.03,28800.0,9.7793,9.7874,9.7712,9.7712,28800.0
2009-06-17 14:00:00,12.04,12.05,12.02,12.03,43200.0,9.7793,9.7874,9.763,9.7712,43200.0
2009-06-17 14:10:00,12.03,12.05,12.03,12.04,40800.0,9.7712,9.7874,9.7712,9.7793,40800.0
2009-06-17 14:20:00,12.04,12.06,12.04,12.06,30000.0,9.7793,9.7955,9.7793,9.7955,30000.0
2009-06-17 14:30:00,12.06,12.06,12.02,12.03,66400.0,9.7955,9.7955,9.763,9.7712,66400.0
2009-06-17 14:40:00,12.02,12.02,11.99,12.01,39200.0,9.763,9.763,9.7387,9.7549,39200.0
2009-06-17 14:50:00,12.0,12.01,11.99,12.01,59200.0,9.7468,9.7549,9.7387,9.7549,59200.0
2009-06-17 15:00:00,12.01,12.03,11.99,12.0,40800.0,9.7549,9.7712,9.7387,9.7468,40800.0
2009-06-17 15:10:00,12.0,12.02,11.99,12.01,53600.0,9.7468,9.763,9.7387,9.7549,53600.0
2009-06-17 15:20:00,12.01,12.02,11.97,11.97,168400.0,9.7549,9.763,9.7224,9.7224,168400.0
2009-06-17 15:30:00,11.97,11.97,11.95,11.97,136000.0,9.7224,9.7224,9.7062,9.7224,136000.0
2009-06-17 15:40:00,11.96,12.01,11.95,12.01,102400.0,9.7143,9.7549,9.7062,9.7549,102400.0
2009-06-17 15:50:00,12.01,12.01,11.96,11.98,115200.0,9.7549,9.7549,9.7143,9.7305,115200.0
2009-06-18 09:30:00,11.97,11.99,11.93,11.93,102000.0,9.7224,9.7387,9.6899,9.6899,102000.0
2009-06-18 09:40:00,11.93,11.97,11.93,11.97,82800.0,9.6899,9.7224,9.6899,9.7224,82800.0
2009-06-18 09:50:00,11.95,12.04,11.95,12.02,124400.0,9.7062,9.7793,9.7062,9.763,124400.0
2009-06-18 10:00:00,12.02,12.06,12.02,12.04,32000.0,9.763,9.7955,9.763,9.7793,32000.0
2009-06-18 10:10:00,12.04,12.07,12.04,12.06,64800.0,9.7793,9.8036,9.7793,9.7955,64800.0
2009-06-18 10:20:00,12.06,12.06,12.04,12.05,29200.0,9.7955,9.7955,9.7793,9.7874,29200.0
2009-06-18 10:30:00,12.04,12.05,12.03,12.03,30800.0,9.7793,9.7874,9.7712,9.7712,30800.0
2009-06-18 10:40:00,12.02,12.02,12.01,12.01,20000.0,9.763,9.763,9.7549,9.7549,20000.0
2009-06-18 10:50:00,12.01,12.01,11.99,12.0,44000.0,9.7549,9.7549,9.7387,9.7468,44000.0
2009-06-18 11:00:00,12.01,12.03,12.01,12.02,56400.0,9.7549,9.7712,9.7549,9.763,56400.0
2009-06-18 11:10:00,12.02,12.04,12.01,12.03,59600.0,9.763,9.7793,9.7549,9.7712,59600.0
2009-06-18 11:20:00,12.04,12.04,12.02,12.02,17600.0,9.7793,9.7793,9.763,9.763,17600.0
2009-06-18 11:30:00,12.02,12.02,12.0,12.01,27200.0,9.763,9.763,9.7468,9.7549,27200.0
2009-06-18 11:40:00,12.01,12.01,11.99,11.99,16000.0,9.7549,9.7549,9.7387,9.7387,16000.0
2009-06-18 11:50:00,12.0,12.03,11.99,12.03,35200.0,9.7468,9.7712,9.7387,9.7712,35200.0
2009-06-18 12:00:00,12.03,12.03,12.02,12.02,26800.0,9.7712,9.7712,9.763,9.763,26800.0
2009-06-18 12:10:00,12.02,12.03,12.02,12.02,10400.0,9.763,9.7712,9.763,9.763,10400.0
2009-06-18 12:20:00,12.02,12.03,12.01,12.02,31200.0,9.763,9.7712,9.7549,9.763,31200.0
2009-06-18 12:30:00,12.03,12.04,12.02,12.03,23600.0,9.7712,9.7793,9.763,9.7712,23600.0
2009-06-18 12:40:00,12.02,12.05,12.02,12.05,79600.0,9.763,9.7874,9.763,9.7874,79600.0
2009-06-18 12:50:00,12.05,12.05,12.04,12.04,17600.0,9.7874,9.7874,9.7793,9.7793,17600.0
2009-06-18 13:00:00,12.05,12.07,12.05,12.07,82400.0,9.7874,9.8036,9.7874,9.8036,82400.0
2009-06-18 13:10:00,12.07,12.07,12.05,12.05,53600.0,9.8036,9.8036,9.7874,9.7874,53600.0
2009-06-18 13:20:00,12.06,12.07,12.05,12.06,34000.0,9.7955,9.8036,9.7874,9.7955,34000.0
2009-06-18 13:30:00,12.06,12.07,12.04,12.04,36000.0,9.7955,9.8036,9.7793,9.7793,36000.0
2009-06-18 13:40:00,12.04,12.06,12.04,12.06,62000.0,9.7793,9.7955,9.7793,9.7955,62000.0
2009-06-18 13:50:00,12.06,12.06,12.04,12.04,36000.0,9.7955,9.7955,9.7793,9.7793,36000.0
2009-06-18 14:00:00,12.04,12.04,12.03,12.03,48000.0,9.7793,9.7793,9.7712,9.7712,48000.0
2009-06-18 14:10:00,12.03,12.04,12.01,12.04,54800.0,9.7712,9.7793,9.7549,9.7793,54800.0
2009-06-18 14:20:00,12.04,12.04,12.02,12.03,62400.0,9.7793,9.7793,9.763,9.7712,62400.0
2009-06-18 14:30:00,12.04,12.04,12.02,12.02,90000.0,9.7793,9.7793,9.763,9.763,90000.0
2009-06-18 14:40:00,12.03,12.05,12.02,12.04,80400.0,9.7712,9.7874,9.763,9.7793,80400.0
2009-06-18 14:50:00,12.04,12.05,12.03,12.04,25200.0,9.7793,9.7874,9.7712,9.7793,25200.0
2009-06-18 15:00:00,12.05,12.05,12.04,12.05,186000.0,9.7874,9.7874,9.7793,9.7874,186000.0
2009-06-18 15:10:00,12.05,12.06,12.04,12.06,93200.0,9.7874,9.7955,9.7793,9.7955,93200.0
2009-06-18 15:20:00,12.06,12.06,12.03,12.04,69200.0,9.7955,9.7955,9.7712,9.7793,69200.0
2009-06-18 15:30:00,12.04,12.05,12.02,12.02,37200.0,9.7793,9.7874,9.763,9.763,37200.0
2009-06-18 15:40:00,12.03,12.04,12.01,12.02,150000.0,9.7712,9.7793,9.7549,9.763,150000.0
2009-06-18 15:50:00,12.02,12.03,11.99,12.01,138400.0,9.763,9.7712,9.7387,9.7549,138400.0
2009-06-19 09:30:00,12.13,12.13,12.1,12.13,169600.0,9.8524,9.8524,9.828,9.8524,169600.0
2009-06-19 09:40:00,12.13,12.15,12.12,12.13,96800.0,9.8524,9.8686,9.8443,9.8524,96800.0
2009-06-19 09:50:00,12.13,12.14,12.12,12.13,114400.0,9.8524,9.8605,9.8443,9.8524,114400.0
2009-06-19 10:00:00,12.13,12.13,12.12,12.12,63200.0,9.8524,9.8524,9.8443,9.8443,63200.0
2009-06-19 10:10:00,12.12,12.13,12.09,12.11,78800.0,9.8443,9.8524,9.8199,9.8361,78800.0
2009-06-19 10:20:00,12.11,12.12,12.1,12.11,83600.0,9.8361,9.8443,9.828,9.8361,83600.0
2009-06-19 10:30:00,12.11,12.13,12.11,12.12,124400.0,9.8361,9.8524,9.8361,9.8443,124400.0
2009-06-19 10:40:00,12.12,12.13,12.11,12.13,96400.0,9.8443,9.8524,9.8361,9.8524,96400.0
2009-06-19 10:50:00,12.12,12.15,12.12,12.14,170400.0,9.8443,9.8686,9.8443,9.8605,170400.0
2009-06-19 11:00:00,12.14,12.15,12.13,12.13,61200.0,9.8605,9.8686,9.8524,9.8524,61200.0
2009-06-19 11:10:00,12.13,12.13,12.12,12.12,61600.0,9.8524,9.8524,9.8443,9.8443,61600.0
2009-06-19 11:20:00,12.12,12.13,12.11,12.11,141600.0,9.8443,9.8524,9.8361,9.8361,141600.0
2009-06-19 11:30:00,12.11,12.11,12.1,12.1,53600.0,9.8361,9.8361,9.828,9.828,53600.0
2009-06-19 11:40:00,12.1,12.11,12.08,12.08,39200.0,9.828,9.8361,9.8118,9.8118,39200.0
2009-06-19 11:50:00,12.08,12.1,12.08,12.1,27200.0,9.8118,9.828,9.8118,9.828,27200.0
2009-06-19 12:00:00,12.1,12.1,12.09,12.09,41200.0,9.828,9.828,9.8199,9.8199,41200.0
2009-06-19 12:10:00,12.08,12.08,12.07,12.08,80000.0,9.8118,9.8118,9.8036,9.8118,80000.0
2009-06-19 12:20:00,12.07,12.07,12.04,12.04,88800.0,9.8036,9.8036,9.7793,9.7793,88800.0
2009-06-19 12:30:00,12.04,12.04,12.02,12.03,77600.0,9.7793,9.7793,9.763,9.7712,77600.0
2009-06-19 12:40:00,12.03,12.05,12.03,12.04,13600.0,9.7712,9.7874,9.7712,9.7793,13600.0
2009-06-19 12:50:00,12.04,12.05,12.03,12.03,128400.0,9.7793,9.7874,9.7712,9.7712,128400.0
2009-06-19 13:00:00,12.03,12.03,12.03,12.03,38400.0,9.7712,9.7712,9.7712,9.7712,38400.0
2009-06-19 13:10:00,12.03,12.05,12.03,12.04,30000.0,9.7712,9.7874,9.7712,9.7793,30000.0
2009-06-19 13:20:00,12.04,12.04,12.02,12.03,44000.0,9.7793,9.7793,9.763,9.7712,44000.0
2009-06-19 13:30:00,12.03,12.06,12.03,12.05,103200.0,9.7712,9.7955,9.7712,9.7874,103200.0
2009-06-19 13:40:00,12.05,12.06,12.03,12.03,70400.0,9.7874,9.7955,9.7712,9.7712,70400.0
2009-06-19 13:50:00,12.04,12.05,12.03,12.03,87600.0,9.7793,9.7874,9.7712,9.7712,87600.0
2009-06-19 14:00:00,12.03,12.04,12.02,12.02,86800.0,9.7712,9.7793,9.763,9.763,86800.0
2009-06-19 14:10:00,12.02,12.02,11.99,11.99,32000.0,9.763,9.763,9.7387,9.7387,32000.0
2009-06-19 14:20:00,11.99,12.0,11.98,11.99,69200.0,9.7387,9.7468,9.7305,9.7387,69200.0
2009-06-19 14:30:00,12.0,12.02,11.99,12.01,99600.0,9.7468,9.763,9.7387,9.7549,99600.0
2009-06-19 14:40:00,12.01,12.01,12.0,12.01,40800.0,9.7549,9.7549,9.7468,9.7549,40800.0
2009-06-19 14:50:00,12.01,12.02,12.0,12.02,128000.0,9.7549,9.763,9.7468,9.763,128000.0
2009-06-19 15:00:00,12.01,12.03,12.0,12.01,108400.0,9.7549,9.7712,9.7468,9.7549,108400.0
2009-06-19 15:10:00,12.01,12.05,12.01,12.04,206000.0,9.7549,9.7874,9.7549,9.7793,206000.0
2009-06-19 15:20:00,12.04,12.07,12.03,12.07,160800.0,9.7793,9.8036,9.7712,9.8036,160800.0
2009-06-19 15:30:00,12.07,12.08,12.06,12.06,243200.0,9.8036,9.8118,9.7955,9.7955,243200.0
2009-06-19 15:40:00,12.06,12.08,12.04,12.06,190400.0,9.7955,9.8118,9.7793,9.7955,190400.0
2009-06-19 15:50:00,12.06,12.06,12.03,12.04,198000.0,9.7955,9.7955,9.7712,9.7793,198000.0
2009-06-22 09:30:00,11.92,11.94,11.88,11.88,206000.0,9.6818,9.6981,9.6493,9.6493,206000.0
2009-06-22 09:40:00,11.88,11.88,11.84,11.86,132400.0,9.6493,9.6493,9.6168,9.6331,132400.0
2009-06-22 09:50:00,11.86,11.86,11.81,11.82,118800.0,9.6331,9.6331,9.5925,9.6006,118800.0
2009-06-22 10:00:00,11.81,11.84,11.8,11.83,33200.0,9.5925,9.6168,9.5843,9.6087,33200.0
2009-06-22 10:10:00,11.83,11.85,11.8,11.8,73600.0,9.6087,9.625,9.5843,9.5843,73600.0
2009-06-22 10:20:00,11.81,11.83,11.81,11.81,111200.0,9.5925,9.6087,9.5925,9.5925,111200.0
2009-06-22 10:30:00,11.81,11.81,11.78,11.79,29600.0,9.5925,9.5925,9.5681,9.5762,29600.0
2009-06-22 10:40:00,11.79,11.8,11.77,11.8,26000.0,9.5762,9.5843,9.56,9.5843,26000.0
2009-06-22 10:50:00,11.8,11.81,11.78,11.79,87600.0,9.5843,9.5925,9.5681,9.5762,87600.0
2009-06-22 11:00:00,11.79,11.79,11.77,11.78,21200.0,9.5762,9.5762,9.56,9.5681,21200.0
2009-06-22 11:10:00,11.78,11.79,11.77,11.79,14400.0,9.5681,9.5762,9.56,9.5762,14400.0
2009-06-22 11:20:00,11.79,11.8,11.79,11.79,10000.0,9.5762,9.5843,9.5762,9.5762,10000.0
2009-06-22 11:30:00,11.78,11.78,11.74,11.74,169600.0,9.5681,9.5681,9.5356,9.5356,169600.0
2009-06-22 11:40:00,11.75,11.76,11.74,11.74,143200.0,9.5437,9.5519,9.5356,9.5356,143200.0
2009-06-22 11:50:00,11.73,11.74,11.73,11.74,177200.0,9.5275,9.5356,9.5275,9.5356,177200.0
2009-06-22 12:00:00,11.74,11.74,11.72,11.74,75200.0,9.5356,9.5356,9.5194,9.5356,75200.0
2009-06-22 12:10:00,11.74,11.75,11.74,11.74,110400.0,9.5356,9.5437,9.5356,9.5356,110400.0
2009-06-22 12:20:00,11.74,11.75,11.73,11.74,65200.0,9.5356,9.5437,9.5275,9.5356,65200.0
2009-06-22 12:30:00,11.74,11.75,11.73,11.74,54400.0,9.5356,9.5437,9.5275,9.5356,54400.0
2009-06-22 12:40:00,11.74,11.74,11.72,11.72,310800.0,9.5356,9.5356,9.5194,9.5194,310800.0
2009-06-22 12:50:00,11.72,11.74,11.72,11.74,53600.0,9.5194,9.5356,9.5194,9.5356,53600.0
2009-06-22 13:00:00,11.74,11.74,11.73,11.74,129200.0,9.5356,9.5356,9.5275,9.5356,129200.0
2009-06-22 13:10:00,11.74,11.74,11.7,11.71,111600.0,9.5356,9.5356,9.5031,9.5112,111600.0
2009-06-22 13:20:00,11.7,11.71,11.69,11.71,69200.0,9.5031,9.5112,9.495,9.5112,69200.0
2009-06-22 13:30:00,11.71,11.73,11.71,11.72,40400.0,9.5112,9.5275,9.5112,9.5194,40400.0
2009-06-22 13:40:00,11.73,11.73,11.72,11.73,39600.0,9.5275,9.5275,9.5194,9.5275,39600.0
2009-06-22 13:50:00,11.74,11.74,11.72,11.74,115600.0,9.5356,9.5356,9.5194,9.5356,115600.0
2009-06-22 14:00:00,11.74,11.74,11.72,11.72,109600.0,9.5356,9.5356,9.5194,9.5194,109600.0
2009-06-22 14:10:00,11.72,11.74,11.72,11.74,66800.0,9.5194,9.5356,9.5194,9.5356,66800.0
2009-06-22 14:20:00,11.75,11.75,11.72,11.73,123200.0,9.5437,9.5437,9.5194,9.5275,123200.0
2009-06-22 14:30:00,11.72,11.76,11.72,11.76,136800.0,9.5194,9.5519,9.5194,9.5519,136800.0
2009-06-22 14:40:00,11.75,11.75,11.73,11.74,46000.0,9.5437,9.5437,9.5275,9.5356,46000.0
2009-06-22 14:50:00,11.74,11.75,11.74,11.74,60400.0,9.5356,9.5437,9.5356,9.5356,60400.0
2009-06-22 15:00:00,11.74,11.77,11.74,11.75,303600.0,9.5356,9.56,9.5356,9.5437,303600.0
2009-06-22 15:10:00,11.76,11.76,11.73,11.75,151600.0,9.5519,9.5519,9.5275,9.5437,151600.0
2009-06-22 15:20:00,11.76,11.76,11.74,11.75,100000.0,9.5519,9.5519,9.5356,9.5437,100000.0
2009-06-22 15:30:00,11.76,11.77,11.74,11.77,172000.0,9.5519,9.56,9.5356,9.56,172000.0
2009-06-22 15:40:00,11.77,11.77,11.72,11.74,207600.0,9.56,9.56,9.5194,9.5356,207600.0
2009-06-22 15:50:00,11.74,11.74,11.69,11.7,332400.0,9.5356,9.5356,9.495,9.5031,332400.0
2009-06-23 09:30:00,11.69,11.71,11.66,11.68,384800.0,9.5352,9.5515,9.5107,9.527,384800.0
2009-06-23 09:40:00,11.68,11.7,11.64,11.66,110000.0,9.527,9.5433,9.4944,9.5107,110000.0
2009-06-23 09:50:00,11.67,11.7,11.67,11.7,144000.0,9.5189,9.5433,9.5189,9.5433,144000.0
2009-06-23 10:00:00,11.69,11.71,11.65,11.67,241600.0,9.5352,9.5515,9.5026,9.5189,241600.0
2009-06-23 10:10:00,11.67,11.67,11.62,11.65,240400.0,9.5189,9.5189,9.4781,9.5026,240400.0
2009-06-23 10:20:00,11.65,11.66,11.62,11.62,100000.0,9.5026,9.5107,9.4781,9.4781,100000.0
2009-06-23 10:30:00,11.62,11.63,11.62,11.63,73200.0,9.4781,9.4862,9.4781,9.4862,73200.0
2009-06-23 10:40:00,11.62,11.63,11.6,11.61,46800.0,9.4781,9.4862,9.4618,9.4699,46800.0
2009-06-23 10:50:00,11.6,11.63,11.59,11.62,146000.0,9.4618,9.4862,9.4536,9.4781,146000.0
2009-06-23 11:00:00,11.62,11.62,11.58,11.59,72400.0,9.4781,9.4781,9.4455,9.4536,72400.0
2009-06-23 11:10:00,11.59,11.62,11.59,11.62,173200.0,9.4536,9.4781,9.4536,9.4781,173200.0
2009-06-23 11:20:00,11.62,11.63,11.61,11.63,153200.0,9.4781,9.4862,9.4699,9.4862,153200.0
2009-06-23 11:30:00,11.63,11.65,11.62,11.64,210800.0,9.4862,9.5026,9.4781,9.4944,210800.0
2009-06-23 11:40:00,11.64,11.65,11.63,11.63,157600.0,9.4944,9.5026,9.4862,9.4862,157600.0
2009-06-23 11:50:00,11.64,11.65,11.63,11.65,122400.0,9.4944,9.5026,9.4862,9.5026,122400.0
2009-06-23 12:00:00,11.65,11.65,11.64,11.65,71200.0,9.5026,9.5026,9.4944,9.5026,71200.0
2009-06-23 12:10:00,11.64,11.64,11.62,11.63,176000.0,9.4944,9.4944,9.4781,9.4862,176000.0
2009-06-23 12:20:00,11.63,11.64,11.62,11.63,330400.0,9.4862,9.4944,9.4781,9.4862,330400.0
2009-06-23 12:30:00,11.63,11.67,11.63,11.65,512400.0,9.4862,9.5189,9.4862,9.5026,512400.0
2009-06-23 12:40:00,11.66,11.67,11.64,11.66,315600.0,9.5107,9.5189,9.4944,9.5107,315600.0
2009-06-23 12:50:00,11.66,11.67,11.64,11.64,136800.0,9.5107,9.5189,9.4944,9.4944,136800.0
2009-06-23 13:00:00,11.65,11.68,11.64,11.67,277200.0,9.5026,9.527,9.4944,9.5189,277200.0
2009-06-23 13:10:00,11.67,11.69,11.66,11.68,201600.0,9.5189,9.5352,9.5107,9.527,201600.0
2009-06-23 13:20:00,11.68,11.68,11.65,11.65,48400.0,9.527,9.527,9.5026,9.5026,48400.0
2009-06-23 13:30:00,11.65,11.67,11.65,11.67,30000.0,9.5026,9.5189,9.5026,9.5189,30000.0
2009-06-23 13:40:00,11.66,11.67,11.64,11.64,62000.0,9.5107,9.5189,9.4944,9.4944,62000.0
2009-06-23 13:50:00,11.64,11.65,11.63,11.63,96400.0,9.4944,9.5026,9.4862,9.4862,96400.0
2009-06-23 14:00:00,11.63,11.65,11.62,11.65,143600.0,9.4862,9.5026,9.4781,9.5026,143600.0
2009-06-23 14:10:00,11.65,11.68,11.65,11.68,34000.0,9.5026,9.527,9.5026,9.527,34000.0
2009-06-23 14:20:00,11.67,11.68,11.66,11.67,54400.0,9.5189,9.527,9.5107,9.5189,54400.0
2009-06-23 14:30:00,11.67,11.67,11.64,11.64,86400.0,9.5189,9.5189,9.4944,9.4944,86400.0
2009-06-23 14:40:00,11.65,11.65,11.63,11.65,34800.0,9.5026,9.5026,9.4862,9.5026,34800.0
2009-06-23 14:50:00,11.65,11.67,11.65,11.65,340800.0,9.5026,9.5189,9.5026,9.5026,340800.0
2009-06-23 15:00:00,11.65,11.65,11.63,11.63,66000.0,9.5026,9.5026,9.4862,9.4862,66000.0
2009-06-23 15:10:00,11.63,11.66,11.63,11.65,83600.0,9.4862,9.5107,9.4862,9.5026,83600.0
2009-06-23 15:20:00,11.65,11.68,11.64,11.68,124400.0,9.5026,9.527,9.4944,9.527,124400.0
2009-06-23 15:30:00,11.67,11.67,11.64,11.66,240400.0,9.5189,9.5189,9.4944,9.5107,240400.0
2009-06-23 15:40:00,11.66,11.69,11.66,11.69,158400.0,9.5107,9.5352,9.5107,9.5352,158400.0
2009-06-23 15:50:00,11.69,11.69,11.64,11.64,82000.0,9.5352,9.5352,9.4944,9.4944,82000.0
2009-06-24 09:30:00,11.72,11.75,11.72,11.74,200800.0,9.5596,9.5841,9.5596,9.576,200800.0
2009-06-24 09:40:00,11.74,11.75,11.74,11.75,60800.0,9.576,9.5841,9.576,9.5841,60800.0
2009-06-24 09:50:00,11.75,11.77,11.74,11.76,86000.0,9.5841,9.6004,9.576,9.5923,86000.0
2009-06-24 10:00:00,11.76,11.79,11.75,11.78,161200.0,9.5923,9.6167,9.5841,9.6086,161200.0
2009-06-24 10:10:00,11.8,11.81,11.79,11.81,141200.0,9.6249,9.6331,9.6167,9.6331,141200.0
2009-06-24 10:20:00,11.81,11.83,11.81,11.81,105600.0,9.6331,9.6494,9.6331,9.6331,105600.0
2009-06-24 10:30:00,11.82,11.82,11.8,11.82,98000.0,9.6412,9.6412,9.6249,9.6412,98000.0
2009-06-24 10:40:00,11.81,11.84,11.81,11.84,419200.0,9.6331,9.6575,9.6331,9.6575,419200.0
2009-06-24 10:50:00,11.84,11.85,11.84,11.84,142800.0,9.6575,9.6657,9.6575,9.6575,142800.0
2009-06-24 11:00:00,11.84,11.85,11.83,11.83,90000.0,9.6575,9.6657,9.6494,9.6494,90000.0
2009-06-24 11:10:00,11.83,11.84,11.83,11.83,34400.0,9.6494,9.6575,9.6494,9.6494,34400.0
2009-06-24 11:20:00,11.83,11.85,11.83,11.84,124000.0,9.6494,9.6657,9.6494,9.6575,124000.0
2009-06-24 11:30:00,11.84,11.85,11.83,11.83,92400.0,9.6575,9.6657,9.6494,9.6494,92400.0
2009-06-24 11:40:00,11.82,11.83,11.82,11.82,42800.0,9.6412,9.6494,9.6412,9.6412,42800.0
2009-06-24 11:50:00,11.82,11.83,11.81,11.83,31200.0,9.6412,9.6494,9.6331,9.6494,31200.0
2009-06-24 12:00:00,11.82,11.83,11.82,11.83,100400.0,9.6412,9.6494,9.6412,9.6494,100400.0
2009-06-24 12:10:00,11.82,11.82,11.81,11.81,63200.0,9.6412,9.6412,9.6331,9.6331,63200.0
2009-06-24 12:20:00,11.81,11.81,11.8,11.81,29200.0,9.6331,9.6331,9.6249,9.6331,29200.0
2009-06-24 12:30:00,11.81,11.81,11.8,11.8,9200.0,9.6331,9.6331,9.6249,9.6249,9200.0
2009-06-24 12:40:00,11.8,11.8,11.79,11.8,37600.0,9.6249,9.6249,9.6167,9.6249,37600.0
2009-06-24 12:50:00,11.8,11.8,11.79,11.8,15200.0,9.6249,9.6249,9.6167,9.6249,15200.0
2009-06-24 13:00:00,11.8,11.82,11.8,11.82,98000.0,9.6249,9.6412,9.6249,9.6412,98000.0
2009-06-24 13:10:00,11.82,11.82,11.81,11.81,30000.0,9.6412,9.6412,9.6331,9.6331,30000.0
2009-06-24 13:20:00,11.81,11.82,11.81,11.81,62400.0,9.6331,9.6412,9.6331,9.6331,62400.0
2009-06-24 13:30:00,11.81,11.81,11.8,11.81,52000.0,9.6331,9.6331,9.6249,9.6331,52000.0
2009-06-24 13:40:00,11.81,11.81,11.79,11.8,29200.0,9.6331,9.6331,9.6167,9.6249,29200.0
2009-06-24 13:50:00,11.8,11.8,11.79,11.8,38400.0,9.6249,9.6249,9.6167,9.6249,38400.0
2009-06-24 14:00:00,11.79,11.81,11.79,11.8,45200.0,9.6167,9.6331,9.6167,9.6249,45200.0
2009-06-24 14:10:00,11.81,11.82,11.76,11.79,361200.0,9.6331,9.6412,9.5923,9.6167,361200.0
2009-06-24 14:20:00,11.79,11.81,11.74,11.76,382000.0,9.6167,9.6331,9.576,9.5923,382000.0
2009-06-24 14:30:00,11.75,11.76,11.69,11.7,270400.0,9.5841,9.5923,9.5352,9.5433,270400.0
2009-06-24 14:40:00,11.7,11.75,11.69,11.72,323600.0,9.5433,9.5841,9.5352,9.5596,323600.0
2009-06-24 14:50:00,11.72,11.76,11.72,11.73,147600.0,9.5596,9.5923,9.5596,9.5678,147600.0
2009-06-24 15:00:00,11.74,11.75,11.67,11.68,410000.0,9.576,9.5841,9.5189,9.527,410000.0
2009-06-24 15:10:00,11.68,11.7,11.67,11.68,293600.0,9.527,9.5433,9.5189,9.527,293600.0
2009-06-24 15:20:00,11.68,11.72,11.67,11.71,141200.0,9.527,9.5596,9.5189,9.5515,141200.0
2009-06-24 15:30:00,11.71,11.72,11.7,11.71,162000.0,9.5515,9.5596,9.5433,9.5515,162000.0
2009-06-24 15:40:00,11.71,11.74,11.68,11.74,182800.0,9.5515,9.576,9.527,9.576,182800.0
2009-06-24 15:50:00,11.73,11.74,11.7,11.73,216400.0,9.5678,9.576,9.5433,9.5678,216400.0
2009-06-25 09:30:00,11.67,11.71,11.67,11.71,147600.0,9.5189,9.5515,9.5189,9.5515,147600.0
2009-06-25 09:40:00,11.71,11.74,11.7,11.73,197600.0,9.5515,9.576,9.5433,9.5678,197600.0
2009-06-25 09:50:00,11.73,11.8,11.72,11.79,349200.0,9.5678,9.6249,9.5596,9.6167,349200.0
2009-06-25 10:00:00,11.79,11.83,11.79,11.82,302000.0,9.6167,9.6494,9.6167,9.6412,302000.0
2009-06-25 10:10:00,11.83,11.86,11.83,11.85,115600.0,9.6494,9.6738,9.6494,9.6657,115600.0
2009-06-25 10:20:00,11.86,11.86,11.83,11.85,248000.0,9.6738,9.6738,9.6494,9.6657,248000.0
2009-06-25 10:30:00,11.85,11.85,11.83,11.84,270800.0,9.6657,9.6657,9.6494,9.6575,270800.0
2009-06-25 10:40:00,11.83,11.84,11.81,11.82,100000.0,9.6494,9.6575,9.6331,9.6412,100000.0
2009-06-25 10:50:00,11.81,11.83,11.81,11.82,107600.0,9.6331,9.6494,9.6331,9.6412,107600.0
2009-06-25 11:00:00,11.81,11.84,11.81,11.84,107600.0,9.6331,9.6575,9.6331,9.6575,107600.0
2009-06-25 11:10:00,11.83,11.84,11.82,11.83,109200.0,9.6494,9.6575,9.6412,9.6494,109200.0
2009-06-25 11:20:00,11.83,11.87,11.83,11.87,534000.0,9.6494,9.682,9.6494,9.682,534000.0
2009-06-25 11:30:00,11.88,11.9,11.88,11.9,537200.0,9.6902,9.7065,9.6902,9.7065,537200.0
2009-06-25 11:40:00,11.9,11.93,11.9,11.92,412400.0,9.7065,9.7309,9.7065,9.7228,412400.0
2009-06-25 11:50:00,11.91,11.95,11.91,11.95,604400.0,9.7146,9.7473,9.7146,9.7473,604400.0
2009-06-25 12:00:00,11.95,11.97,11.95,11.95,212800.0,9.7473,9.7636,9.7473,9.7473,212800.0
2009-06-25 12:10:00,11.95,11.96,11.94,11.94,79200.0,9.7473,9.7554,9.7391,9.7391,79200.0
2009-06-25 12:20:00,11.95,11.96,11.94,11.96,208400.0,9.7473,9.7554,9.7391,9.7554,208400.0
2009-06-25 12:30:00,11.96,11.97,11.94,11.94,95600.0,9.7554,9.7636,9.7391,9.7391,95600.0
2009-06-25 12:40:00,11.94,11.94,11.93,11.93,50800.0,9.7391,9.7391,9.7309,9.7309,50800.0
2009-06-25 12:50:00,11.94,11.95,11.93,11.93,79200.0,9.7391,9.7473,9.7309,9.7309,79200.0
2009-06-25 13:00:00,11.93,11.99,11.93,11.99,217200.0,9.7309,9.7799,9.7309,9.7799,217200.0
2009-06-25 13:10:00,11.99,12.0,11.97,11.99,287600.0,9.7799,9.788,9.7636,9.7799,287600.0
2009-06-25 13:20:00,12.0,12.01,11.98,11.99,207600.0,9.788,9.7962,9.7717,9.7799,207600.0
2009-06-25 13:30:00,11.99,11.99,11.97,11.98,54000.0,9.7799,9.7799,9.7636,9.7717,54000.0
2009-06-25 13:40:00,11.98,11.99,11.96,11.97,142000.0,9.7717,9.7799,9.7554,9.7636,142000.0
2009-06-25 13:50:00,11.96,11.98,11.96,11.97,112400.0,9.7554,9.7717,9.7554,9.7636,112400.0
2009-06-25 14:00:00,11.97,11.98,11.93,11.93,440400.0,9.7636,9.7717,9.7309,9.7309,440400.0
2009-06-25 14:10:00,11.93,11.94,11.91,11.92,89200.0,9.7309,9.7391,9.7146,9.7228,89200.0
2009-06-25 14:20:00,11.92,11.94,11.92,11.94,107200.0,9.7228,9.7391,9.7228,9.7391,107200.0
2009-06-25 14:30:00,11.94,11.95,11.92,11.92,129200.0,9.7391,9.7473,9.7228,9.7228,129200.0
2009-06-25 14:40:00,11.93,11.95,11.92,11.95,180400.0,9.7309,9.7473,9.7228,9.7473,180400.0
2009-06-25 14:50:00,11.94,11.96,11.93,11.94,153200.0,9.7391,9.7554,9.7309,9.7391,153200.0
2009-06-25 15:00:00,11.94,11.97,11.93,11.97,152400.0,9.7391,9.7636,9.7309,9.7636,152400.0
2009-06-25 15:10:00,11.97,11.97,11.94,11.95,292400.0,9.7636,9.7636,9.7391,9.7473,292400.0
2009-06-25 15:20:00,11.95,11.97,11.94,11.96,364000.0,9.7473,9.7636,9.7391,9.7554,364000.0
2009-06-25 15:30:00,11.96,11.96,11.9,11.9,242400.0,9.7554,9.7554,9.7065,9.7065,242400.0
2009-06-25 15:40:00,11.91,11.96,11.9,11.95,394000.0,9.7146,9.7554,9.7065,9.7473,394000.0
2009-06-25 15:50:00,11.95,11.98,11.94,11.97,223600.0,9.7473,9.7717,9.7391,9.7636,223600.0
2009-06-26 09:30:00,11.94,11.95,11.9,11.94,400000.0,9.7391,9.7473,9.7065,9.7391,400000.0
2009-06-26 09:40:00,11.93,11.98,11.93,11.96,272000.0,9.7309,9.7717,9.7309,9.7554,272000.0
2009-06-26 09:50:00,11.96,11.97,11.91,11.93,545600.0,9.7554,9.7636,9.7146,9.7309,545600.0
2009-06-26 10:00:00,11.92,11.94,11.91,11.93,171600.0,9.7228,9.7391,9.7146,9.7309,171600.0
2009-06-26 10:10:00,11.93,11.94,11.91,11.93,154400.0,9.7309,9.7391,9.7146,9.7309,154400.0
2009-06-26 10:20:00,11.93,11.96,11.93,11.95,161200.0,9.7309,9.7554,9.7309,9.7473,161200.0
2009-06-26 10:30:00,11.95,11.96,11.93,11.93,206000.0,9.7473,9.7554,9.7309,9.7309,206000.0
2009-06-26 10:40:00,11.93,11.94,11.91,11.93,69600.0,9.7309,9.7391,9.7146,9.7309,69600.0
2009-06-26 10:50:00,11.93,11.94,11.91,11.93,62800.0,9.7309,9.7391,9.7146,9.7309,62800.0
2009-06-26 11:00:00,11.92,11.93,11.9,11.92,62400.0,9.7228,9.7309,9.7065,9.7228,62400.0
2009-06-26 11:10:00,11.92,11.93,11.91,11.92,14800.0,9.7228,9.7309,9.7146,9.7228,14800.0
2009-06-26 11:20:00,11.92,11.93,11.9,11.92,94000.0,9.7228,9.7309,9.7065,9.7228,94000.0
2009-06-26 11:30:00,11.92,11.92,11.91,11.91,42000.0,9.7228,9.7228,9.7146,9.7146,42000.0
2009-06-26 11:40:00,11.91,11.92,11.9,11.9,40400.0,9.7146,9.7228,9.7065,9.7065,40400.0
2009-06-26 11:50:00,11.9,11.93,11.9,11.93,42400.0,9.7065,9.7309,9.7065,9.7309,42400.0
2009-06-26 12:00:00,11.93,11.95,11.93,11.94,49200.0,9.7309,9.7473,9.7309,9.7391,49200.0
2009-06-26 12:10:00,11.94,11.94,11.93,11.93,61200.0,9.7391,9.7391,9.7309,9.7309,61200.0
2009-06-26 12:20:00,11.92,11.94,11.92,11.93,51600.0,9.7228,9.7391,9.7228,9.7309,51600.0
2009-06-26 12:30:00,11.93,11.94,11.92,11.94,69600.0,9.7309,9.7391,9.7228,9.7391,69600.0
2009-06-26 12:40:00,11.94,11.96,11.93,11.96,60400.0,9.7391,9.7554,9.7309,9.7554,60400.0
2009-06-26 12:50:00,11.96,11.96,11.95,11.95,72800.0,9.7554,9.7554,9.7473,9.7473,72800.0
2009-06-26 13:00:00,11.95,11.95,11.93,11.94,52400.0,9.7473,9.7473,9.7309,9.7391,52400.0
2009-06-26 13:10:00,11.94,11.94,11.93,11.94,182400.0,9.7391,9.7391,9.7309,9.7391,182400.0
2009-06-26 13:20:00,11.93,11.95,11.93,11.94,119600.0,9.7309,9.7473,9.7309,9.7391,119600.0
2009-06-26 13:30:00,11.93,11.93,11.92,11.93,117200.0,9.7309,9.7309,9.7228,9.7309,117200.0
2009-06-26 13:40:00,11.93,11.94,11.92,11.93,28400.0,9.7309,9.7391,9.7228,9.7309,28400.0
2009-06-26 13:50:00,11.93,11.94,11.93,11.93,38400.0,9.7309,9.7391,9.7309,9.7309,38400.0
2009-06-26 14:00:00,11.93,11.93,11.92,11.93,58000.0,9.7309,9.7309,9.7228,9.7309,58000.0
2009-06-26 14:10:00,11.93,11.94,11.93,11.94,48800.0,9.7309,9.7391,9.7309,9.7391,48800.0
2009-06-26 14:20:00,11.94,11.94,11.93,11.93,32400.0,9.7391,9.7391,9.7309,9.7309,32400.0
2009-06-26 14:30:00,11.93,11.94,11.93,11.93,54000.0,9.7309,9.7391,9.7309,9.7309,54000.0
2009-06-26 14:40:00,11.94,11.95,11.93,11.94,72000.0,9.7391,9.7473,9.7309,9.7391,72000.0
2009-06-26 14:50:00,11.94,11.97,11.94,11.97,127200.0,9.7391,9.7636,9.7391,9.7636,127200.0
2009-06-26 15:00:00,11.97,11.97,11.96,11.96,85600.0,9.7636,9.7636,9.7554,9.7554,85600.0
2009-06-26 15:10:00,11.97,11.97,11.95,11.95,80800.0,9.7636,9.7636,9.7473,9.7473,80800.0
2009-06-26 15:20:00,11.95,11.96,11.95,11.96,42400.0,9.7473,9.7554,9.7473,9.7554,42400.0
2009-06-26 15:30:00,11.96,11.96,11.95,11.95,56800.0,9.7554,9.7554,9.7473,9.7473,56800.0
2009-06-26 15:40:00,11.95,12.0,11.95,11.98,138400.0,9.7473,9.788,9.7473,9.7717,138400.0
2009-06-26 15:50:00,11.98,11.99,11.94,11.94,190400.0,9.7717,9.7799,9.7391,9.7391,190400.0
2009-06-29 09:30:00,12.0,12.0,11.97,11.97,206000.0,9.788,9.788,9.7636,9.7636,206000.0
2009-06-29 09:40:00,11.97,11.99,11.96,11.96,59200.0,9.7636,9.7799,9.7554,9.7554,59200.0
2009-06-29 09:50:00,11.96,11.96,11.94,11.95,52800.0,9.7554,9.7554,9.7391,9.7473,52800.0
2009-06-29 10:00:00,11.95,11.97,11.93,11.96,144800.0,9.7473,9.7636,9.7309,9.7554,144800.0
2009-06-29 10:10:00,11.97,12.01,11.97,12.01,62800.0,9.7636,9.7962,9.7636,9.7962,62800.0
2009-06-29 10:20:00,12.01,12.03,12.0,12.03,36800.0,9.7962,9.8125,9.788,9.8125,36800.0
2009-06-29 10:30:00,12.04,12.06,12.04,12.06,62400.0,9.8207,9.837,9.8207,9.837,62400.0
2009-06-29 10:40:00,12.05,12.07,12.05,12.06,212800.0,9.8288,9.8451,9.8288,9.837,212800.0
2009-06-29 10:50:00,12.06,12.06,12.05,12.06,54400.0,9.837,9.837,9.8288,9.837,54400.0
2009-06-29 11:00:00,12.06,12.06,12.05,12.05,46800.0,9.837,9.837,9.8288,9.8288,46800.0
2009-06-29 11:10:00,12.05,12.07,12.05,12.05,38400.0,9.8288,9.8451,9.8288,9.8288,38400.0
2009-06-29 11:20:00,12.05,12.07,12.05,12.06,38800.0,9.8288,9.8451,9.8288,9.837,38800.0
2009-06-29 11:30:00,12.06,12.07,12.05,12.05,27600.0,9.837,9.8451,9.8288,9.8288,27600.0
2009-06-29 11:40:00,12.05,12.07,12.05,12.06,38400.0,9.8288,9.8451,9.8288,9.837,38400.0
2009-06-29 11:50:00,12.06,12.07,12.06,12.07,115200.0,9.837,9.8451,9.837,9.8451,115200.0
2009-06-29 12:00:00,12.07,12.08,12.06,12.06,35200.0,9.8451,9.8533,9.837,9.837,35200.0
2009-06-29 12:10:00,12.06,12.07,12.06,12.06,12000.0,9.837,9.8451,9.837,9.837,12000.0
2009-06-29 12:20:00,12.06,12.06,12.06,12.06,58400.0,9.837,9.837,9.837,9.837,58400.0
2009-06-29 12:30:00,12.06,12.08,12.06,12.06,60800.0,9.837,9.8533,9.837,9.837,60800.0
2009-06-29 12:40:00,12.06,12.06,12.05,12.05,34800.0,9.837,9.837,9.8288,9.8288,34800.0
2009-06-29 12:50:00,12.05,12.06,12.04,12.04,30800.0,9.8288,9.837,9.8207,9.8207,30800.0
2009-06-29 13:00:00,12.04,12.06,12.04,12.05,14800.0,9.8207,9.837,9.8207,9.8288,14800.0
2009-06-29 13:10:00,12.05,12.06,12.05,12.05,26000.0,9.8288,9.837,9.8288,9.8288,26000.0
2009-06-29 13:20:00,12.05,12.06,12.05,12.05,36800.0,9.8288,9.837,9.8288,9.8288,36800.0
2009-06-29 13:30:00,12.05,12.05,12.04,12.05,37200.0,9.8288,9.8288,9.8207,9.8288,37200.0
2009-06-29 13:40:00,12.05,12.05,12.04,12.05,30400.0,9.8288,9.8288,9.8207,9.8288,30400.0
2009-06-29 13:50:00,12.04,12.05,12.03,12.05,44400.0,9.8207,9.8288,9.8125,9.8288,44400.0
2009-06-29 14:00:00,12.04,12.04,12.02,12.02,122400.0,9.8207,9.8207,9.8043,9.8043,122400.0
2009-06-29 14:10:00,12.03,12.04,12.03,12.03,31200.0,9.8125,9.8207,9.8125,9.8125,31200.0
2009-06-29 14:20:00,12.03,12.03,12.02,12.03,30800.0,9.8125,9.8125,9.8043,9.8125,30800.0
2009-06-29 14:30:00,12.03,12.04,12.03,12.03,60000.0,9.8125,9.8207,9.8125,9.8125,60000.0
2009-06-29 14:40:00,12.02,12.04,12.02,12.03,60400.0,9.8043,9.8207,9.8043,9.8125,60400.0
2009-06-29 14:50:00,12.03,12.05,12.02,12.04,40400.0,9.8125,9.8288,9.8043,9.8207,40400.0
2009-06-29 15:00:00,12.04,12.05,12.04,12.04,32800.0,9.8207,9.8288,9.8207,9.8207,32800.0
2009-06-29 15:10:00,12.04,12.06,12.04,12.06,123600.0,9.8207,9.837,9.8207,9.837,123600.0
2009-06-29 15:20:00,12.06,12.06,12.05,12.06,112000.0,9.837,9.837,9.8288,9.837,112000.0
2009-06-29 15:30:00,12.05,12.05,12.02,12.02,126800.0,9.8288,9.8288,9.8043,9.8043,126800.0
2009-06-29 15:40:00,12.02,12.04,12.02,12.02,283600.0,9.8043,9.8207,9.8043,9.8043,283600.0
2009-06-29 15:50:00,12.02,12.05,12.01,12.04,304800.0,9.8043,9.8288,9.7962,9.8207,304800.0
2009-06-30 09:30:00,12.05,12.09,12.03,12.09,83600.0,9.8288,9.8614,9.8125,9.8614,83600.0
2009-06-30 09:40:00,12.09,12.11,12.07,12.08,75200.0,9.8614,9.8778,9.8451,9.8533,75200.0
2009-06-30 09:50:00,12.08,12.09,12.06,12.08,143200.0,9.8533,9.8614,9.837,9.8533,143200.0
2009-06-30 10:00:00,12.08,12.08,12.0,12.01,632400.0,9.8533,9.8533,9.788,9.7962,632400.0
2009-06-30 10:10:00,12.02,12.03,11.98,11.98,74800.0,9.8043,9.8125,9.7717,9.7717,74800.0
2009-06-30 10:20:00,11.98,11.98,11.95,11.96,80000.0,9.7717,9.7717,9.7473,9.7554,80000.0
2009-06-30 10:30:00,11.96,11.96,11.92,11.92,212400.0,9.7554,9.7554,9.7228,9.7228,212400.0
2009-06-30 10:40:00,11.93,11.93,11.92,11.93,58800.0,9.7309,9.7309,9.7228,9.7309,58800.0
2009-06-30 10:50:00,11.94,11.94,11.93,11.94,34400.0,9.7391,9.7391,9.7309,9.7391,34400.0
2009-06-30 11:00:00,11.94,11.94,11.91,11.91,31600.0,9.7391,9.7391,9.7146,9.7146,31600.0
2009-06-30 11:10:00,11.9,11.92,11.9,11.92,26800.0,9.7065,9.7228,9.7065,9.7228,26800.0
2009-06-30 11:20:00,11.93,11.93,11.9,11.91,98400.0,9.7309,9.7309,9.7065,9.7146,98400.0
2009-06-30 11:30:00,11.9,11.9,11.87,11.88,94000.0,9.7065,9.7065,9.682,9.6902,94000.0
2009-06-30 11:40:00,11.88,11.9,11.88,11.88,62800.0,9.6902,9.7065,9.6902,9.6902,62800.0
2009-06-30 11:50:00,11.89,11.9,11.88,11.89,38800.0,9.6983,9.7065,9.6902,9.6983,38800.0
2009-06-30 12:00:00,11.89,11.9,11.89,11.89,36400.0,9.6983,9.7065,9.6983,9.6983,36400.0
2009-06-30 12:10:00,11.9,11.9,11.89,11.89,109600.0,9.7065,9.7065,9.6983,9.6983,109600.0
2009-06-30 12:20:00,11.9,11.9,11.88,11.9,184800.0,9.7065,9.7065,9.6902,9.7065,184800.0
2009-06-30 12:30:00,11.91,11.92,11.9,11.91,500800.0,9.7146,9.7228,9.7065,9.7146,500800.0
2009-06-30 12:40:00,11.91,11.91,11.9,11.9,16400.0,9.7146,9.7146,9.7065,9.7065,16400.0
2009-06-30 12:50:00,11.91,11.92,11.91,11.91,46800.0,9.7146,9.7228,9.7146,9.7146,46800.0
2009-06-30 13:00:00,11.9,11.91,11.89,11.91,227600.0,9.7065,9.7146,9.6983,9.7146,227600.0
2009-06-30 13:10:00,11.9,11.9,11.89,11.89,129200.0,9.7065,9.7065,9.6983,9.6983,129200.0
2009-06-30 13:20:00,11.89,11.9,11.89,11.89,126000.0,9.6983,9.7065,9.6983,9.6983,126000.0
2009-06-30 13:30:00,11.89,11.9,11.89,11.9,29600.0,9.6983,9.7065,9.6983,9.7065,29600.0
2009-06-30 13:40:00,11.9,11.91,11.9,11.9,59200.0,9.7065,9.7146,9.7065,9.7065,59200.0
2009-06-30 13:50:00,11.9,11.9,11.88,11.88,101600.0,9.7065,9.7065,9.6902,9.6902,101600.0
2009-06-30 14:00:00,11.88,11.89,11.87,11.88,192000.0,9.6902,9.6983,9.682,9.6902,192000.0
2009-06-30 14:10:00,11.88,11.9,11.88,11.9,673200.0,9.6902,9.7065,9.6902,9.7065,673200.0
2009-06-30 14:20:00,11.9,11.91,11.89,11.91,298400.0,9.7065,9.7146,9.6983,9.7146,298400.0
2009-06-30 14:30:00,11.9,11.92,11.89,11.92,271200.0,9.7065,9.7228,9.6983,9.7228,271200.0
2009-06-30 14:40:00,11.92,11.93,11.91,11.91,236800.0,9.7228,9.7309,9.7146,9.7146,236800.0
2009-06-30 14:50:00,11.92,11.93,11.92,11.92,123600.0,9.7228,9.7309,9.7228,9.7228,123600.0
2009-06-30 15:00:00,11.91,11.91,11.9,11.91,30000.0,9.7146,9.7146,9.7065,9.7146,30000.0
2009-06-30 15:10:00,11.91,11.93,11.9,11.9,205200.0,9.7146,9.7309,9.7065,9.7065,205200.0
2009-06-30 15:20:00,11.9,11.94,11.9,11.93,656800.0,9.7065,9.7391,9.7065,9.7309,656800.0
2009-06-30 15:30:00,11.93,11.96,11.93,11.95,321600.0,9.7309,9.7554,9.7309,9.7473,321600.0
2009-06-30 15:40:00,11.95,11.97,11.94,11.96,488400.0,9.7473,9.7636,9.7391,9.7554,488400.0
2009-06-30 15:50:00,11.96,11.96,11.92,11.95,412000.0,9.7554,9.7554,9.7228,9.7473,412000.0
2009-07-01 09:30:00,12.03,12.05,12.01,12.04,183600.0,9.8125,9.8288,9.7962,9.8207,183600.0
2009-07-01 09:40:00,12.05,12.06,12.03,12.06,118000.0,9.8288,9.837,9.8125,9.837,118000.0
2009-07-01 09:50:00,12.06,12.08,12.06,12.08,82400.0,9.837,9.8533,9.837,9.8533,82400.0
2009-07-01 10:00:00,12.08,12.08,12.03,12.04,582000.0,9.8533,9.8533,9.8125,9.8207,582000.0
2009-07-01 10:10:00,12.05,12.09,12.04,12.09,102800.0,9.8288,9.8614,9.8207,9.8614,102800.0
2009-07-01 10:20:00,12.09,12.13,12.09,12.13,74000.0,9.8614,9.8941,9.8614,9.8941,74000.0
2009-07-01 10:30:00,12.13,12.13,12.11,12.11,38800.0,9.8941,9.8941,9.8778,9.8778,38800.0
2009-07-01 10:40:00,12.11,12.12,12.1,12.1,22800.0,9.8778,9.8859,9.8696,9.8696,22800.0
2009-07-01 10:50:00,12.11,12.11,12.1,12.1,173200.0,9.8778,9.8778,9.8696,9.8696,173200.0
2009-07-01 11:00:00,12.1,12.11,12.1,12.1,75600.0,9.8696,9.8778,9.8696,9.8696,75600.0
2009-07-01 11:10:00,12.1,12.11,12.09,12.09,137200.0,9.8696,9.8778,9.8614,9.8614,137200.0
2009-07-01 11:20:00,12.09,12.09,12.07,12.07,108800.0,9.8614,9.8614,9.8451,9.8451,108800.0
2009-07-01 11:30:00,12.07,12.09,12.07,12.09,38400.0,9.8451,9.8614,9.8451,9.8614,38400.0
2009-07-01 11:40:00,12.08,12.08,12.06,12.07,44800.0,9.8533,9.8533,9.837,9.8451,44800.0
2009-07-01 11:50:00,12.07,12.08,12.07,12.08,93600.0,9.8451,9.8533,9.8451,9.8533,93600.0
2009-07-01 12:00:00,12.08,12.09,12.07,12.09,94800.0,9.8533,9.8614,9.8451,9.8614,94800.0
2009-07-01 12:10:00,12.09,12.09,12.06,12.08,62400.0,9.8614,9.8614,9.837,9.8533,62400.0
2009-07-01 12:20:00,12.08,12.09,12.07,12.09,25600.0,9.8533,9.8614,9.8451,9.8614,25600.0
2009-07-01 12:30:00,12.09,12.09,12.08,12.08,36800.0,9.8614,9.8614,9.8533,9.8533,36800.0
2009-07-01 12:40:00,12.08,12.08,12.08,12.08,17200.0,9.8533,9.8533,9.8533,9.8533,17200.0
2009-07-01 12:50:00,12.08,12.08,12.06,12.06,7200.0,9.8533,9.8533,9.837,9.837,7200.0
2009-07-01 13:00:00,12.06,12.07,12.06,12.06,22400.0,9.837,9.8451,9.837,9.837,22400.0
2009-07-01 13:10:00,12.07,12.07,12.06,12.07,6000.0,9.8451,9.8451,9.837,9.8451,6000.0
2009-07-01 13:20:00,12.07,12.08,12.06,12.08,42000.0,9.8451,9.8533,9.837,9.8533,42000.0
2009-07-01 13:30:00,12.08,12.08,12.07,12.07,118000.0,9.8533,9.8533,9.8451,9.8451,118000.0
2009-07-01 13:40:00,12.07,12.07,12.06,12.06,63200.0,9.8451,9.8451,9.837,9.837,63200.0
2009-07-01 13:50:00,12.06,12.07,12.06,12.07,86400.0,9.837,9.8451,9.837,9.8451,86400.0
2009-07-01 14:00:00,12.07,12.07,12.04,12.04,89600.0,9.8451,9.8451,9.8207,9.8207,89600.0
2009-07-01 14:10:00,12.03,12.04,12.03,12.04,17200.0,9.8125,9.8207,9.8125,9.8207,17200.0
2009-07-01 14:20:00,12.04,12.05,12.03,12.05,60000.0,9.8207,9.8288,9.8125,9.8288,60000.0
2009-07-01 14:30:00,12.05,12.05,12.03,12.05,154400.0,9.8288,9.8288,9.8125,9.8288,154400.0
2009-07-01 14:40:00,12.04,12.06,12.04,12.05,128000.0,9.8207,9.837,9.8207,9.8288,128000.0
2009-07-01 14:50:00,12.05,12.05,12.03,12.03,135600.0,9.8288,9.8288,9.8125,9.8125,135600.0
2009-07-01 15:00:00,12.03,12.05,12.03,12.04,87200.0,9.8125,9.8288,9.8125,9.8207,87200.0
2009-07-01 15:10:00,12.04,12.04,12.03,12.04,158800.0,9.8207,9.8207,9.8125,9.8207,158800.0
2009-07-01 15:20:00,12.04,12.05,12.02,12.02,90800.0,9.8207,9.8288,9.8043,9.8043,90800.0
2009-07-01 15:30:00,12.02,12.03,12.02,12.03,60400.0,9.8043,9.8125,9.8043,9.8125,60400.0
2009-07-01 15:40:00,12.03,12.04,12.0,12.0,182400.0,9.8125,9.8207,9.788,9.788,182400.0
2009-07-01 15:50:00,12.0,12.02,11.99,12.0,209200.0,9.788,9.8043,9.7799,9.788,209200.0
2009-07-02 09:30:00,11.85,11.86,11.77,11.77,216800.0,9.6657,9.6738,9.6004,9.6004,216800.0
2009-07-02 09:40:00,11.77,11.79,11.76,11.79,106400.0,9.6004,9.6167,9.5923,9.6167,106400.0
2009-07-02 09:50:00,11.79,11.79,11.74,11.76,81200.0,9.6167,9.6167,9.576,9.5923,81200.0
2009-07-02 10:00:00,11.76,11.77,11.72,11.73,249600.0,9.5923,9.6004,9.5596,9.5678,249600.0
2009-07-02 10:10:00,11.73,11.74,11.73,11.74,112800.0,9.5678,9.576,9.5678,9.576,112800.0
2009-07-02 10:20:00,11.74,11.74,11.72,11.73,66400.0,9.576,9.576,9.5596,9.5678,66400.0
2009-07-02 10:30:00,11.72,11.75,11.72,11.74,124400.0,9.5596,9.5841,9.5596,9.576,124400.0
2009-07-02 10:40:00,11.74,11.76,11.74,11.75,264000.0,9.576,9.5923,9.576,9.5841,264000.0
2009-07-02 10:50:00,11.74,11.77,11.74,11.75,124000.0,9.576,9.6004,9.576,9.5841,124000.0
2009-07-02 11:00:00,11.75,11.76,11.74,11.76,52000.0,9.5841,9.5923,9.576,9.5923,52000.0
2009-07-02 11:10:00,11.76,11.76,11.75,11.76,64800.0,9.5923,9.5923,9.5841,9.5923,64800.0
2009-07-02 11:20:00,11.75,11.76,11.74,11.74,46400.0,9.5841,9.5923,9.576,9.576,46400.0
2009-07-02 11:30:00,11.74,11.74,11.73,11.74,70000.0,9.576,9.576,9.5678,9.576,70000.0
2009-07-02 11:40:00,11.74,11.74,11.71,11.72,37600.0,9.576,9.576,9.5515,9.5596,37600.0
2009-07-02 11:50:00,11.73,11.74,11.72,11.73,22800.0,9.5678,9.576,9.5596,9.5678,22800.0
2009-07-02 12:00:00,11.73,11.74,11.73,11.73,30800.0,9.5678,9.576,9.5678,9.5678,30800.0
2009-07-02 12:10:00,11.73,11.74,11.73,11.73,38400.0,9.5678,9.576,9.5678,9.5678,38400.0
2009-07-02 12:20:00,11.73,11.74,11.73,11.73,49200.0,9.5678,9.576,9.5678,9.5678,49200.0
2009-07-02 12:30:00,11.73,11.73,11.72,11.73,52400.0,9.5678,9.5678,9.5596,9.5678,52400.0
2009-07-02 12:40:00,11.73,11.73,11.72,11.73,32400.0,9.5678,9.5678,9.5596,9.5678,32400.0
2009-07-02 12:50:00,11.73,11.73,11.72,11.73,28800.0,9.5678,9.5678,9.5596,9.5678,28800.0
2009-07-02 13:00:00,11.73,11.74,11.73,11.74,5600.0,9.5678,9.576,9.5678,9.576,5600.0
2009-07-02 13:10:00,11.74,11.75,11.74,11.74,80800.0,9.576,9.5841,9.576,9.576,80800.0
2009-07-02 13:20:00,11.74,11.75,11.73,11.74,67600.0,9.576,9.5841,9.5678,9.576,67600.0
2009-07-02 13:30:00,11.74,11.74,11.72,11.74,64800.0,9.576,9.576,9.5596,9.576,64800.0
2009-07-02 13:40:00,11.73,11.74,11.73,11.74,89200.0,9.5678,9.576,9.5678,9.576,89200.0
2009-07-02 13:50:00,11.74,11.74,11.72,11.73,141200.0,9.576,9.576,9.5596,9.5678,141200.0
2009-07-02 14:00:00,11.73,11.75,11.73,11.74,120800.0,9.5678,9.5841,9.5678,9.576,120800.0
2009-07-02 14:10:00,11.74,11.74,11.72,11.73,126000.0,9.576,9.576,9.5596,9.5678,126000.0
2009-07-02 14:20:00,11.73,11.74,11.73,11.73,29200.0,9.5678,9.576,9.5678,9.5678,29200.0
2009-07-02 14:30:00,11.73,11.74,11.72,11.74,54800.0,9.5678,9.576,9.5596,9.576,54800.0
2009-07-02 14:40:00,11.74,11.74,11.72,11.72,162800.0,9.576,9.576,9.5596,9.5596,162800.0
2009-07-02 14:50:00,11.73,11.74,11.73,11.74,35200.0,9.5678,9.576,9.5678,9.576,35200.0
2009-07-02 15:00:00,11.74,11.75,11.74,11.75,30000.0,9.576,9.5841,9.576,9.5841,30000.0
2009-07-02 15:10:00,11.74,11.74,11.73,11.74,58800.0,9.576,9.576,9.5678,9.576,58800.0
2009-07-02 15:20:00,11.74,11.74,11.7,11.7,470800.0,9.576,9.576,9.5433,9.5433,470800.0
2009-07-02 15:30:00,11.7,11.72,11.69,11.72,405200.0,9.5433,9.5596,9.5352,9.5596,405200.0
2009-07-02 15:40:00,11.72,11.74,11.71,11.73,107600.0,9.5596,9.576,9.5515,9.5678,107600.0
2009-07-02 15:50:00,11.73,11.73,11.68,11.68,138000.0,9.5678,9.5678,9.527,9.527,138000.0
2009-07-06 09:30:00,11.57,11.6,11.55,11.6,197200.0,9.4373,9.4618,9.421,9.4618,197200.0
2009-07-06 09:40:00,11.61,11.63,11.59,11.63,126400.0,9.4699,9.4862,9.4536,9.4862,126400.0
2009-07-06 09:50:00,11.63,11.63,11.6,11.61,94400.0,9.4862,9.4862,9.4618,9.4699,94400.0
2009-07-06 10:00:00,11.62,11.64,11.59,11.6,312000.0,9.4781,9.4944,9.4536,9.4618,312000.0
2009-07-06 10:10:00,11.59,11.59,11.56,11.57,159600.0,9.4536,9.4536,9.4291,9.4373,159600.0
2009-07-06 10:20:00,11.56,11.56,11.54,11.55,171600.0,9.4291,9.4291,9.4128,9.421,171600.0
2009-07-06 10:30:00,11.55,11.55,11.53,11.54,200400.0,9.421,9.421,9.4047,9.4128,200400.0
2009-07-06 10:40:00,11.54,11.56,11.54,11.56,159200.0,9.4128,9.4291,9.4128,9.4291,159200.0
2009-07-06 10:50:00,11.56,11.57,11.54,11.56,37600.0,9.4291,9.4373,9.4128,9.4291,37600.0
2009-07-06 11:00:00,11.57,11.57,11.56,11.56,79600.0,9.4373,9.4373,9.4291,9.4291,79600.0
2009-07-06 11:10:00,11.56,11.58,11.56,11.58,146800.0,9.4291,9.4455,9.4291,9.4455,146800.0
2009-07-06 11:20:00,11.59,11.6,11.58,11.59,102400.0,9.4536,9.4618,9.4455,9.4536,102400.0
2009-07-06 11:30:00,11.59,11.6,11.58,11.6,74000.0,9.4536,9.4618,9.4455,9.4618,74000.0
2009-07-06 11:40:00,11.6,11.61,11.59,11.61,36400.0,9.4618,9.4699,9.4536,9.4699,36400.0
2009-07-06 11:50:00,11.61,11.61,11.57,11.58,96000.0,9.4699,9.4699,9.4373,9.4455,96000.0
2009-07-06 12:00:00,11.58,11.59,11.58,11.59,224400.0,9.4455,9.4536,9.4455,9.4536,224400.0
2009-07-06 12:10:00,11.59,11.61,11.59,11.6,113600.0,9.4536,9.4699,9.4536,9.4618,113600.0
2009-07-06 12:20:00,11.6,11.61,11.59,11.59,192000.0,9.4618,9.4699,9.4536,9.4536,192000.0
2009-07-06 12:30:00,11.59,11.6,11.58,11.59,128400.0,9.4536,9.4618,9.4455,9.4536,128400.0
2009-07-06 12:40:00,11.59,11.59,11.58,11.59,164800.0,9.4536,9.4536,9.4455,9.4536,164800.0
2009-07-06 12:50:00,11.59,11.6,11.58,11.6,77200.0,9.4536,9.4618,9.4455,9.4618,77200.0
2009-07-06 13:00:00,11.6,11.61,11.6,11.61,93200.0,9.4618,9.4699,9.4618,9.4699,93200.0
2009-07-06 13:10:00,11.61,11.65,11.61,11.63,220400.0,9.4699,9.5026,9.4699,9.4862,220400.0
2009-07-06 13:20:00,11.63,11.65,11.63,11.63,202800.0,9.4862,9.5026,9.4862,9.4862,202800.0
2009-07-06 13:30:00,11.63,11.63,11.62,11.63,62800.0,9.4862,9.4862,9.4781,9.4862,62800.0
2009-07-06 13:40:00,11.63,11.63,11.61,11.61,46800.0,9.4862,9.4862,9.4699,9.4699,46800.0
2009-07-06 13:50:00,11.62,11.63,11.62,11.62,43600.0,9.4781,9.4862,9.4781,9.4781,43600.0
2009-07-06 14:00:00,11.63,11.64,11.62,11.63,96000.0,9.4862,9.4944,9.4781,9.4862,96000.0
2009-07-06 14:10:00,11.63,11.65,11.63,11.63,104000.0,9.4862,9.5026,9.4862,9.4862,104000.0
2009-07-06 14:20:00,11.63,11.63,11.62,11.63,72400.0,9.4862,9.4862,9.4781,9.4862,72400.0
2009-07-06 14:30:00,11.63,11.65,11.63,11.64,45200.0,9.4862,9.5026,9.4862,9.4944,45200.0
2009-07-06 14:40:00,11.64,11.65,11.63,11.65,40400.0,9.4944,9.5026,9.4862,9.5026,40400.0
2009-07-06 14:50:00,11.65,11.65,11.63,11.64,114800.0,9.5026,9.5026,9.4862,9.4944,114800.0
2009-07-06 15:00:00,11.65,11.67,11.65,11.65,159600.0,9.5026,9.5189,9.5026,9.5026,159600.0
2009-07-06 15:10:00,11.64,11.65,11.63,11.64,117200.0,9.4944,9.5026,9.4862,9.4944,117200.0
2009-07-06 15:20:00,11.64,11.65,11.64,11.65,129200.0,9.4944,9.5026,9.4944,9.5026,129200.0
2009-07-06 15:30:00,11.65,11.65,11.61,11.63,303200.0,9.5026,9.5026,9.4699,9.4862,303200.0
2009-07-06 15:40:00,11.62,11.69,11.62,11.67,215600.0,9.4781,9.5352,9.4781,9.5189,215600.0
2009-07-06 15:50:00,11.67,11.7,11.67,11.69,358400.0,9.5189,9.5433,9.5189,9.5352,358400.0
2009-07-07 09:30:00,11.65,11.68,11.64,11.65,213600.0,9.5026,9.527,9.4944,9.5026,213600.0
2009-07-07 09:40:00,11.64,11.64,11.62,11.62,96400.0,9.4944,9.4944,9.4781,9.4781,96400.0
2009-07-07 09:50:00,11.63,11.65,11.62,11.63,206400.0,9.4862,9.5026,9.4781,9.4862,206400.0
2009-07-07 10:00:00,11.63,11.63,11.59,11.6,114000.0,9.4862,9.4862,9.4536,9.4618,114000.0
2009-07-07 10:10:00,11.6,11.6,11.57,11.58,92400.0,9.4618,9.4618,9.4373,9.4455,92400.0
2009-07-07 10:20:00,11.58,11.6,11.58,11.59,57600.0,9.4455,9.4618,9.4455,9.4536,57600.0
2009-07-07 10:30:00,11.59,11.59,11.56,11.58,141200.0,9.4536,9.4536,9.4291,9.4455,141200.0
2009-07-07 10:40:00,11.57,11.59,11.57,11.58,94800.0,9.4373,9.4536,9.4373,9.4455,94800.0
2009-07-07 10:50:00,11.58,11.58,11.57,11.57,24400.0,9.4455,9.4455,9.4373,9.4373,24400.0
2009-07-07 11:00:00,11.56,11.59,11.56,11.59,28800.0,9.4291,9.4536,9.4291,9.4536,28800.0
2009-07-07 11:10:00,11.58,11.59,11.58,11.59,25600.0,9.4455,9.4536,9.4455,9.4536,25600.0
2009-07-07 11:20:00,11.59,11.59,11.56,11.56,27200.0,9.4536,9.4536,9.4291,9.4291,27200.0
2009-07-07 11:30:00,11.56,11.56,11.54,11.54,56000.0,9.4291,9.4291,9.4128,9.4128,56000.0
2009-07-07 11:40:00,11.54,11.54,11.53,11.53,34400.0,9.4128,9.4128,9.4047,9.4047,34400.0
2009-07-07 11:50:00,11.53,11.55,11.53,11.55,45200.0,9.4047,9.421,9.4047,9.421,45200.0
2009-07-07 12:00:00,11.55,11.55,11.54,11.54,8400.0,9.421,9.421,9.4128,9.4128,8400.0
2009-07-07 12:10:00,11.54,11.56,11.54,11.56,12800.0,9.4128,9.4291,9.4128,9.4291,12800.0
2009-07-07 12:20:00,11.55,11.55,11.54,11.54,28000.0,9.421,9.421,9.4128,9.4128,28000.0
2009-07-07 12:30:00,11.54,11.54,11.52,11.52,73200.0,9.4128,9.4128,9.3965,9.3965,73200.0
2009-07-07 12:40:00,11.52,11.54,11.52,11.54,25600.0,9.3965,9.4128,9.3965,9.4128,25600.0
2009-07-07 12:50:00,11.54,11.54,11.53,11.54,34000.0,9.4128,9.4128,9.4047,9.4128,34000.0
2009-07-07 13:00:00,11.54,11.55,11.53,11.55,20800.0,9.4128,9.421,9.4047,9.421,20800.0
2009-07-07 13:10:00,11.55,11.57,11.55,11.57,111600.0,9.421,9.4373,9.421,9.4373,111600.0
2009-07-07 13:20:00,11.57,11.58,11.56,11.56,38400.0,9.4373,9.4455,9.4291,9.4291,38400.0
2009-07-07 13:30:00,11.56,11.58,11.56,11.57,128000.0,9.4291,9.4455,9.4291,9.4373,128000.0
2009-07-07 13:40:00,11.57,11.58,11.56,11.56,67600.0,9.4373,9.4455,9.4291,9.4291,67600.0
2009-07-07 13:50:00,11.56,11.56,11.54,11.55,45200.0,9.4291,9.4291,9.4128,9.421,45200.0
2009-07-07 14:00:00,11.56,11.56,11.53,11.53,98400.0,9.4291,9.4291,9.4047,9.4047,98400.0
2009-07-07 14:10:00,11.54,11.55,11.53,11.53,72800.0,9.4128,9.421,9.4047,9.4047,72800.0
2009-07-07 14:20:00,11.53,11.55,11.53,11.55,100000.0,9.4047,9.421,9.4047,9.421,100000.0
2009-07-07 14:30:00,11.55,11.56,11.53,11.55,63200.0,9.421,9.4291,9.4047,9.421,63200.0
2009-07-07 14:40:00,11.55,11.56,11.53,11.53,40000.0,9.421,9.4291,9.4047,9.4047,40000.0
2009-07-07 14:50:00,11.53,11.53,11.49,11.5,180800.0,9.4047,9.4047,9.372,9.3802,180800.0
2009-07-07 15:00:00,11.5,11.5,11.46,11.47,314800.0,9.3802,9.3802,9.3476,9.3557,314800.0
2009-07-07 15:10:00,11.48,11.49,11.47,11.49,192800.0,9.3639,9.372,9.3557,9.372,192800.0
2009-07-07 15:20:00,11.48,11.49,11.46,11.49,228400.0,9.3639,9.372,9.3476,9.372,228400.0
2009-07-07 15:30:00,11.49,11.49,11.47,11.48,248800.0,9.372,9.372,9.3557,9.3639,248800.0
2009-07-07 15:40:00,11.48,11.48,11.44,11.44,621200.0,9.3639,9.3639,9.3313,9.3313,621200.0
2009-07-07 15:50:00,11.45,11.46,11.43,11.44,378800.0,9.3394,9.3476,9.3231,9.3313,378800.0
2009-07-08 09:30:00,11.5,11.51,11.35,11.49,545600.0,9.3802,9.3884,9.2578,9.372,545600.0
2009-07-08 09:40:00,11.48,11.52,11.48,11.51,51600.0,9.3639,9.3965,9.3639,9.3884,51600.0
2009-07-08 09:50:00,11.52,11.53,11.47,11.48,81200.0,9.3965,9.4047,9.3557,9.3639,81200.0
2009-07-08 10:00:00,11.48,11.53,11.48,11.51,76000.0,9.3639,9.4047,9.3639,9.3884,76000.0
2009-07-08 10:10:00,11.51,11.52,11.5,11.51,64400.0,9.3884,9.3965,9.3802,9.3884,64400.0
2009-07-08 10:20:00,11.53,11.54,11.5,11.51,98000.0,9.4047,9.4128,9.3802,9.3884,98000.0
2009-07-08 10:30:00,11.49,11.49,11.47,11.47,153600.0,9.372,9.372,9.3557,9.3557,153600.0
2009-07-08 10:40:00,11.47,11.5,11.47,11.49,103600.0,9.3557,9.3802,9.3557,9.372,103600.0
2009-07-08 10:50:00,11.48,11.49,11.45,11.45,123600.0,9.3639,9.372,9.3394,9.3394,123600.0
2009-07-08 11:00:00,11.45,11.45,11.41,11.42,171200.0,9.3394,9.3394,9.3068,9.3149,171200.0
2009-07-08 11:10:00,11.42,11.42,11.4,11.4,122000.0,9.3149,9.3149,9.2986,9.2986,122000.0
2009-07-08 11:20:00,11.4,11.4,11.37,11.38,91200.0,9.2986,9.2986,9.2742,9.2823,91200.0
2009-07-08 11:30:00,11.38,11.4,11.38,11.4,146800.0,9.2823,9.2986,9.2823,9.2986,146800.0
2009-07-08 11:40:00,11.39,11.41,11.39,11.4,71200.0,9.2905,9.3068,9.2905,9.2986,71200.0
2009-07-08 11:50:00,11.4,11.41,11.37,11.39,111600.0,9.2986,9.3068,9.2742,9.2905,111600.0
2009-07-08 12:00:00,11.39,11.4,11.37,11.4,91600.0,9.2905,9.2986,9.2742,9.2986,91600.0
2009-07-08 12:10:00,11.39,11.4,11.37,11.37,31600.0,9.2905,9.2986,9.2742,9.2742,31600.0
2009-07-08 12:20:00,11.37,11.37,11.34,11.35,125600.0,9.2742,9.2742,9.2497,9.2578,125600.0
2009-07-08 12:30:00,11.36,11.37,11.35,11.35,50800.0,9.266,9.2742,9.2578,9.2578,50800.0
2009-07-08 12:40:00,11.35,11.38,11.35,11.38,25200.0,9.2578,9.2823,9.2578,9.2823,25200.0
2009-07-08 12:50:00,11.38,11.38,11.37,11.37,14000.0,9.2823,9.2823,9.2742,9.2742,14000.0
2009-07-08 13:00:00,11.37,11.41,11.37,11.41,157600.0,9.2742,9.3068,9.2742,9.3068,157600.0
2009-07-08 13:10:00,11.4,11.42,11.4,11.41,49200.0,9.2986,9.3149,9.2986,9.3068,49200.0
2009-07-08 13:20:00,11.4,11.44,11.4,11.44,116800.0,9.2986,9.3313,9.2986,9.3313,116800.0
2009-07-08 13:30:00,11.44,11.44,11.41,11.41,74800.0,9.3313,9.3313,9.3068,9.3068,74800.0
2009-07-08 13:40:00,11.42,11.43,11.41,11.43,40400.0,9.3149,9.3231,9.3068,9.3231,40400.0
2009-07-08 13:50:00,11.42,11.42,11.41,11.42,20000.0,9.3149,9.3149,9.3068,9.3149,20000.0
2009-07-08 14:00:00,11.41,11.42,11.39,11.39,39600.0,9.3068,9.3149,9.2905,9.2905,39600.0
2009-07-08 14:10:00,11.39,11.39,11.37,11.38,123200.0,9.2905,9.2905,9.2742,9.2823,123200.0
2009-07-08 14:20:00,11.38,11.4,11.37,11.38,164000.0,9.2823,9.2986,9.2742,9.2823,164000.0
2009-07-08 14:30:00,11.38,11.39,11.36,11.39,170800.0,9.2823,9.2905,9.266,9.2905,170800.0
2009-07-08 14:40:00,11.39,11.4,11.38,11.38,64800.0,9.2905,9.2986,9.2823,9.2823,64800.0
2009-07-08 14:50:00,11.38,11.43,11.38,11.42,211200.0,9.2823,9.3231,9.2823,9.3149,211200.0
2009-07-08 15:00:00,11.42,11.44,11.41,11.43,92400.0,9.3149,9.3313,9.3068,9.3231,92400.0
2009-07-08 15:10:00,11.42,11.45,11.42,11.43,137200.0,9.3149,9.3394,9.3149,9.3231,137200.0
2009-07-08 15:20:00,11.43,11.45,11.4,11.42,190000.0,9.3231,9.3394,9.2986,9.3149,190000.0
2009-07-08 15:30:00,11.42,11.46,11.42,11.46,121200.0,9.3149,9.3476,9.3149,9.3476,121200.0
2009-07-08 15:40:00,11.46,11.52,11.45,11.49,303200.0,9.3476,9.3965,9.3394,9.372,303200.0
2009-07-08 15:50:00,11.49,11.5,11.47,11.48,215600.0,9.372,9.3802,9.3557,9.3639,215600.0
2009-07-09 09:30:00,11.54,11.57,11.53,11.53,406800.0,9.4128,9.4373,9.4047,9.4047,406800.0
2009-07-09 09:40:00,11.51,11.51,11.49,11.49,73200.0,9.3884,9.3884,9.372,9.372,73200.0
2009-07-09 09:50:00,11.49,11.53,11.49,11.52,23200.0,9.372,9.4047,9.372,9.3965,23200.0
2009-07-09 10:00:00,11.51,11.55,11.49,11.54,51600.0,9.3884,9.421,9.372,9.4128,51600.0
2009-07-09 10:10:00,11.54,11.55,11.53,11.54,32000.0,9.4128,9.421,9.4047,9.4128,32000.0
2009-07-09 10:20:00,11.53,11.53,11.49,11.5,36800.0,9.4047,9.4047,9.372,9.3802,36800.0
2009-07-09 10:30:00,11.5,11.53,11.49,11.51,54400.0,9.3802,9.4047,9.372,9.3884,54400.0
2009-07-09 10:40:00,11.51,11.54,11.5,11.5,14000.0,9.3884,9.4128,9.3802,9.3802,14000.0
2009-07-09 10:50:00,11.5,11.53,11.5,11.53,13600.0,9.3802,9.4047,9.3802,9.4047,13600.0
2009-07-09 11:00:00,11.52,11.52,11.47,11.49,38800.0,9.3965,9.3965,9.3557,9.372,38800.0
2009-07-09 11:10:00,11.49,11.49,11.47,11.49,36400.0,9.372,9.372,9.3557,9.372,36400.0
2009-07-09 11:20:00,11.49,11.51,11.49,11.5,16000.0,9.372,9.3884,9.372,9.3802,16000.0
2009-07-09 11:30:00,11.5,11.52,11.49,11.52,32000.0,9.3802,9.3965,9.372,9.3965,32000.0
2009-07-09 11:40:00,11.53,11.56,11.53,11.53,14400.0,9.4047,9.4291,9.4047,9.4047,14400.0
2009-07-09 11:50:00,11.54,11.54,11.52,11.52,8800.0,9.4128,9.4128,9.3965,9.3965,8800.0
2009-07-09 12:00:00,11.52,11.53,11.51,11.53,22400.0,9.3965,9.4047,9.3884,9.4047,22400.0
2009-07-09 12:10:00,11.53,11.54,11.52,11.54,36000.0,9.4047,9.4128,9.3965,9.4128,36000.0
2009-07-09 12:20:00,11.55,11.56,11.54,11.55,22800.0,9.421,9.4291,9.4128,9.421,22800.0
2009-07-09 12:30:00,11.55,11.55,11.53,11.55,9200.0,9.421,9.421,9.4047,9.421,9200.0
2009-07-09 12:40:00,11.55,11.55,11.53,11.53,5600.0,9.421,9.421,9.4047,9.4047,5600.0
2009-07-09 12:50:00,11.53,11.55,11.53,11.55,67600.0,9.4047,9.421,9.4047,9.421,67600.0
2009-07-09 13:00:00,11.55,11.55,11.51,11.53,61600.0,9.421,9.421,9.3884,9.4047,61600.0
2009-07-09 13:10:00,11.54,11.57,11.54,11.55,46400.0,9.4128,9.4373,9.4128,9.421,46400.0
2009-07-09 13:20:00,11.55,11.56,11.54,11.55,42800.0,9.421,9.4291,9.4128,9.421,42800.0
2009-07-09 13:30:00,11.56,11.56,11.53,11.54,47600.0,9.4291,9.4291,9.4047,9.4128,47600.0
2009-07-09 13:40:00,11.54,11.54,11.53,11.54,40000.0,9.4128,9.4128,9.4047,9.4128,40000.0
2009-07-09 13:50:00,11.55,11.55,11.54,11.54,13600.0,9.421,9.421,9.4128,9.4128,13600.0
2009-07-09 14:00:00,11.55,11.55,11.54,11.54,30800.0,9.421,9.421,9.4128,9.4128,30800.0
2009-07-09 14:10:00,11.54,11.58,11.54,11.57,31200.0,9.4128,9.4455,9.4128,9.4373,31200.0
2009-07-09 14:20:00,11.57,11.59,11.57,11.57,16800.0,9.4373,9.4536,9.4373,9.4373,16800.0
2009-07-09 14:30:00,11.57,11.58,11.56,11.57,56400.0,9.4373,9.4455,9.4291,9.4373,56400.0
2009-07-09 14:40:00,11.57,11.57,11.56,11.56,28000.0,9.4373,9.4373,9.4291,9.4291,28000.0
2009-07-09 14:50:00,11.56,11.57,11.55,11.55,73200.0,9.4291,9.4373,9.421,9.421,73200.0
2009-07-09 15:00:00,11.54,11.55,11.53,11.53,73600.0,9.4128,9.421,9.4047,9.4047,73600.0
2009-07-09 15:10:00,11.54,11.55,11.53,11.55,18400.0,9.4128,9.421,9.4047,9.421,18400.0
2009-07-09 15:20:00,11.54,11.55,11.51,11.52,178400.0,9.4128,9.421,9.3884,9.3965,178400.0
2009-07-09 15:30:00,11.52,11.53,11.5,11.51,44000.0,9.3965,9.4047,9.3802,9.3884,44000.0
2009-07-09 15:40:00,11.51,11.54,11.51,11.53,215200.0,9.3884,9.4128,9.3884,9.4047,215200.0
2009-07-09 15:50:00,11.53,11.53,11.49,11.51,175600.0,9.4047,9.4047,9.372,9.3884,175600.0
2009-07-10 09:30:00,11.44,11.49,11.42,11.49,77600.0,9.3313,9.372,9.3149,9.372,77600.0
2009-07-10 09:40:00,11.48,11.51,11.42,11.51,55200.0,9.3639,9.3884,9.3149,9.3884,55200.0
2009-07-10 09:50:00,11.52,11.54,11.42,11.49,170400.0,9.3965,9.4128,9.3149,9.372,170400.0
2009-07-10 10:00:00,11.48,11.5,11.45,11.47,252000.0,9.3639,9.3802,9.3394,9.3557,252000.0
2009-07-10 10:10:00,11.47,11.53,11.42,11.52,185600.0,9.3557,9.4047,9.3149,9.3965,185600.0
2009-07-10 10:20:00,11.52,11.52,11.5,11.52,164000.0,9.3965,9.3965,9.3802,9.3965,164000.0
2009-07-10 10:30:00,11.52,11.52,11.49,11.49,61200.0,9.3965,9.3965,9.372,9.372,61200.0
2009-07-10 10:40:00,11.49,11.5,11.47,11.49,140800.0,9.372,9.3802,9.3557,9.372,140800.0
2009-07-10 10:50:00,11.5,11.51,11.48,11.49,42000.0,9.3802,9.3884,9.3639,9.372,42000.0
2009-07-10 11:00:00,11.48,11.48,11.46,11.47,48800.0,9.3639,9.3639,9.3476,9.3557,48800.0
2009-07-10 11:10:00,11.46,11.47,11.43,11.44,96000.0,9.3476,9.3557,9.3231,9.3313,96000.0
2009-07-10 11:20:00,11.44,11.44,11.4,11.41,94800.0,9.3313,9.3313,9.2986,9.3068,94800.0
2009-07-10 11:30:00,11.42,11.43,11.4,11.41,124400.0,9.3149,9.3231,9.2986,9.3068,124400.0
2009-07-10 11:40:00,11.42,11.43,11.41,11.43,37200.0,9.3149,9.3231,9.3068,9.3231,37200.0
2009-07-10 11:50:00,11.43,11.44,11.43,11.43,71600.0,9.3231,9.3313,9.3231,9.3231,71600.0
2009-07-10 12:00:00,11.43,11.45,11.43,11.45,50400.0,9.3231,9.3394,9.3231,9.3394,50400.0
2009-07-10 12:10:00,11.45,11.46,11.45,11.46,42400.0,9.3394,9.3476,9.3394,9.3476,42400.0
2009-07-10 12:20:00,11.46,11.46,11.44,11.45,60000.0,9.3476,9.3476,9.3313,9.3394,60000.0
2009-07-10 12:30:00,11.45,11.46,11.44,11.46,87600.0,9.3394,9.3476,9.3313,9.3476,87600.0
2009-07-10 12:40:00,11.47,11.48,11.46,11.47,70000.0,9.3557,9.3639,9.3476,9.3557,70000.0
2009-07-10 12:50:00,11.47,11.47,11.46,11.46,72400.0,9.3557,9.3557,9.3476,9.3476,72400.0
2009-07-10 13:00:00,11.47,11.47,11.46,11.47,48000.0,9.3557,9.3557,9.3476,9.3557,48000.0
2009-07-10 13:10:00,11.47,11.49,11.47,11.49,57600.0,9.3557,9.372,9.3557,9.372,57600.0
2009-07-10 13:20:00,11.48,11.48,11.46,11.46,64800.0,9.3639,9.3639,9.3476,9.3476,64800.0
2009-07-10 13:30:00,11.46,11.47,11.46,11.47,27600.0,9.3476,9.3557,9.3476,9.3557,27600.0
2009-07-10 13:40:00,11.47,11.5,11.47,11.48,70400.0,9.3557,9.3802,9.3557,9.3639,70400.0
2009-07-10 13:50:00,11.49,11.49,11.48,11.49,60400.0,9.372,9.372,9.3639,9.372,60400.0
2009-07-10 14:00:00,11.48,11.48,11.47,11.47,31200.0,9.3639,9.3639,9.3557,9.3557,31200.0
2009-07-10 14:10:00,11.46,11.47,11.46,11.47,35200.0,9.3476,9.3557,9.3476,9.3557,35200.0
2009-07-10 14:20:00,11.47,11.47,11.45,11.45,35200.0,9.3557,9.3557,9.3394,9.3394,35200.0
2009-07-10 14:30:00,11.47,11.47,11.45,11.47,53600.0,9.3557,9.3557,9.3394,9.3557,53600.0
2009-07-10 14:40:00,11.46,11.47,11.45,11.47,119600.0,9.3476,9.3557,9.3394,9.3557,119600.0
2009-07-10 14:50:00,11.47,11.48,11.45,11.45,189600.0,9.3557,9.3639,9.3394,9.3394,189600.0
2009-07-10 15:00:00,11.45,11.47,11.45,11.45,278800.0,9.3394,9.3557,9.3394,9.3394,278800.0
2009-07-10 15:10:00,11.45,11.49,11.45,11.48,72000.0,9.3394,9.372,9.3394,9.3639,72000.0
2009-07-10 15:20:00,11.48,11.48,11.45,11.46,196800.0,9.3639,9.3639,9.3394,9.3476,196800.0
2009-07-10 15:30:00,11.46,11.47,11.45,11.47,88800.0,9.3476,9.3557,9.3394,9.3557,88800.0
2009-07-10 15:40:00,11.47,11.51,11.45,11.5,340000.0,9.3557,9.3884,9.3394,9.3802,340000.0
2009-07-10 15:50:00,11.5,11.5,11.47,11.49,207600.0,9.3802,9.3802,9.3557,9.372,207600.0
2009-07-13 09:30:00,11.51,11.52,11.48,11.48,102000.0,9.3884,9.3965,9.3639,9.3639,102000.0
2009-07-13 09:40:00,11.47,11.49,11.46,11.47,105600.0,9.3557,9.372,9.3476,9.3557,105600.0
2009-07-13 09:50:00,11.47,11.47,11.44,11.44,75200.0,9.3557,9.3557,9.3313,9.3313,75200.0
2009-07-13 10:00:00,11.44,11.44,11.4,11.41,98800.0,9.3313,9.3313,9.2986,9.3068,98800.0
2009-07-13 10:10:00,11.41,11.44,11.4,11.44,110400.0,9.3068,9.3313,9.2986,9.3313,110400.0
2009-07-13 10:20:00,11.44,11.48,11.43,11.48,93200.0,9.3313,9.3639,9.3231,9.3639,93200.0
2009-07-13 10:30:00,11.47,11.52,11.47,11.51,294800.0,9.3557,9.3965,9.3557,9.3884,294800.0
2009-07-13 10:40:00,11.51,11.52,11.49,11.51,102000.0,9.3884,9.3965,9.372,9.3884,102000.0
2009-07-13 10:50:00,11.51,11.55,11.5,11.55,130800.0,9.3884,9.421,9.3802,9.421,130800.0
2009-07-13 11:00:00,11.55,11.56,11.54,11.54,126400.0,9.421,9.4291,9.4128,9.4128,126400.0
2009-07-13 11:10:00,11.54,11.55,11.53,11.54,74400.0,9.4128,9.421,9.4047,9.4128,74400.0
2009-07-13 11:20:00,11.54,11.55,11.54,11.55,56400.0,9.4128,9.421,9.4128,9.421,56400.0
2009-07-13 11:30:00,11.55,11.63,11.55,11.62,334400.0,9.421,9.4862,9.421,9.4781,334400.0
2009-07-13 11:40:00,11.61,11.65,11.61,11.63,115200.0,9.4699,9.5026,9.4699,9.4862,115200.0
2009-07-13 11:50:00,11.63,11.65,11.63,11.63,59600.0,9.4862,9.5026,9.4862,9.4862,59600.0
2009-07-13 12:00:00,11.63,11.64,11.62,11.62,30000.0,9.4862,9.4944,9.4781,9.4781,30000.0
2009-07-13 12:10:00,11.62,11.62,11.61,11.62,54400.0,9.4781,9.4781,9.4699,9.4781,54400.0
2009-07-13 12:20:00,11.61,11.63,11.61,11.63,79200.0,9.4699,9.4862,9.4699,9.4862,79200.0
2009-07-13 12:30:00,11.63,11.63,11.61,11.62,31200.0,9.4862,9.4862,9.4699,9.4781,31200.0
2009-07-13 12:40:00,11.63,11.64,11.62,11.63,40400.0,9.4862,9.4944,9.4781,9.4862,40400.0
2009-07-13 12:50:00,11.63,11.63,11.62,11.62,38800.0,9.4862,9.4862,9.4781,9.4781,38800.0
2009-07-13 13:00:00,11.62,11.65,11.62,11.65,35200.0,9.4781,9.5026,9.4781,9.5026,35200.0
2009-07-13 13:10:00,11.64,11.66,11.63,11.65,36000.0,9.4944,9.5107,9.4862,9.5026,36000.0
2009-07-13 13:20:00,11.66,11.67,11.66,11.67,41200.0,9.5107,9.5189,9.5107,9.5189,41200.0
2009-07-13 13:30:00,11.67,11.67,11.65,11.65,62800.0,9.5189,9.5189,9.5026,9.5026,62800.0
2009-07-13 13:40:00,11.65,11.66,11.65,11.65,26400.0,9.5026,9.5107,9.5026,9.5026,26400.0
2009-07-13 13:50:00,11.65,11.66,11.64,11.65,166000.0,9.5026,9.5107,9.4944,9.5026,166000.0
2009-07-13 14:00:00,11.65,11.66,11.65,11.65,155600.0,9.5026,9.5107,9.5026,9.5026,155600.0
2009-07-13 14:10:00,11.65,11.66,11.65,11.65,136000.0,9.5026,9.5107,9.5026,9.5026,136000.0
2009-07-13 14:20:00,11.66,11.68,11.66,11.67,67200.0,9.5107,9.527,9.5107,9.5189,67200.0
2009-07-13 14:30:00,11.67,11.68,11.66,11.67,38400.0,9.5189,9.527,9.5107,9.5189,38400.0
2009-07-13 14:40:00,11.67,11.67,11.65,11.66,177600.0,9.5189,9.5189,9.5026,9.5107,177600.0
2009-07-13 14:50:00,11.66,11.68,11.65,11.66,219200.0,9.5107,9.527,9.5026,9.5107,219200.0
2009-07-13 15:00:00,11.66,11.68,11.66,11.67,175200.0,9.5107,9.527,9.5107,9.5189,175200.0
2009-07-13 15:10:00,11.67,11.68,11.65,11.67,201600.0,9.5189,9.527,9.5026,9.5189,201600.0
2009-07-13 15:20:00,11.67,11.67,11.65,11.66,148400.0,9.5189,9.5189,9.5026,9.5107,148400.0
2009-07-13 15:30:00,11.65,11.69,11.65,11.69,256400.0,9.5026,9.5352,9.5026,9.5352,256400.0
2009-07-13 15:40:00,11.69,11.71,11.69,11.69,330000.0,9.5352,9.5515,9.5352,9.5352,330000.0
2009-07-13 15:50:00,11.7,11.71,11.69,11.7,225200.0,9.5433,9.5515,9.5352,9.5433,225200.0
2009-07-14 09:30:00,11.75,11.78,11.71,11.74,284000.0,9.5841,9.6086,9.5515,9.576,284000.0
2009-07-14 09:40:00,11.75,11.75,11.7,11.71,33200.0,9.5841,9.5841,9.5433,9.5515,33200.0
2009-07-14 09:50:00,11.72,11.72,11.69,11.71,242400.0,9.5596,9.5596,9.5352,9.5515,242400.0
2009-07-14 10:00:00,11.7,11.76,11.7,11.74,211200.0,9.5433,9.5923,9.5433,9.576,211200.0
2009-07-14 10:10:00,11.74,11.75,11.72,11.72,181600.0,9.576,9.5841,9.5596,9.5596,181600.0
2009-07-14 10:20:00,11.72,11.73,11.7,11.72,98800.0,9.5596,9.5678,9.5433,9.5596,98800.0
2009-07-14 10:30:00,11.72,11.72,11.68,11.69,97200.0,9.5596,9.5596,9.527,9.5352,97200.0
2009-07-14 10:40:00,11.68,11.69,11.67,11.68,120400.0,9.527,9.5352,9.5189,9.527,120400.0
2009-07-14 10:50:00,11.68,11.7,11.68,11.7,115600.0,9.527,9.5433,9.527,9.5433,115600.0
2009-07-14 11:00:00,11.7,11.72,11.69,11.72,107200.0,9.5433,9.5596,9.5352,9.5596,107200.0
2009-07-14 11:10:00,11.72,11.74,11.71,11.73,83600.0,9.5596,9.576,9.5515,9.5678,83600.0
2009-07-14 11:20:00,11.73,11.76,11.73,11.75,217600.0,9.5678,9.5923,9.5678,9.5841,217600.0
2009-07-14 11:30:00,11.75,11.77,11.74,11.76,114400.0,9.5841,9.6004,9.576,9.5923,114400.0
2009-07-14 11:40:00,11.76,11.76,11.75,11.76,77200.0,9.5923,9.5923,9.5841,9.5923,77200.0
2009-07-14 11:50:00,11.76,11.77,11.76,11.77,149200.0,9.5923,9.6004,9.5923,9.6004,149200.0
2009-07-14 12:00:00,11.76,11.77,11.75,11.76,58000.0,9.5923,9.6004,9.5841,9.5923,58000.0
2009-07-14 12:10:00,11.76,11.76,11.74,11.74,44000.0,9.5923,9.5923,9.576,9.576,44000.0
2009-07-14 12:20:00,11.74,11.74,11.72,11.73,92800.0,9.576,9.576,9.5596,9.5678,92800.0
2009-07-14 12:30:00,11.73,11.74,11.72,11.73,49600.0,9.5678,9.576,9.5596,9.5678,49600.0
2009-07-14 12:40:00,11.73,11.74,11.72,11.74,67200.0,9.5678,9.576,9.5596,9.576,67200.0
2009-07-14 12:50:00,11.74,11.75,11.73,11.73,34800.0,9.576,9.5841,9.5678,9.5678,34800.0
2009-07-14 13:00:00,11.74,11.75,11.74,11.74,82400.0,9.576,9.5841,9.576,9.576,82400.0
2009-07-14 13:10:00,11.74,11.75,11.73,11.73,131200.0,9.576,9.5841,9.5678,9.5678,131200.0
2009-07-14 13:20:00,11.73,11.74,11.72,11.74,71600.0,9.5678,9.576,9.5596,9.576,71600.0
2009-07-14 13:30:00,11.74,11.75,11.74,11.74,81600.0,9.576,9.5841,9.576,9.576,81600.0
2009-07-14 13:40:00,11.74,11.75,11.74,11.75,52800.0,9.576,9.5841,9.576,9.5841,52800.0
2009-07-14 13:50:00,11.75,11.76,11.73,11.74,124400.0,9.5841,9.5923,9.5678,9.576,124400.0
2009-07-14 14:00:00,11.74,11.74,11.71,11.72,125600.0,9.576,9.576,9.5515,9.5596,125600.0
2009-07-14 14:10:00,11.72,11.75,11.72,11.74,186800.0,9.5596,9.5841,9.5596,9.576,186800.0
2009-07-14 14:20:00,11.74,11.76,11.74,11.74,200800.0,9.576,9.5923,9.576,9.576,200800.0
2009-07-14 14:30:00,11.74,11.76,11.72,11.76,171600.0,9.576,9.5923,9.5596,9.5923,171600.0
2009-07-14 14:40:00,11.76,11.77,11.75,11.76,224400.0,9.5923,9.6004,9.5841,9.5923,224400.0
2009-07-14 14:50:00,11.76,11.76,11.74,11.76,342000.0,9.5923,9.5923,9.576,9.5923,342000.0
2009-07-14 15:00:00,11.76,11.77,11.75,11.75,268800.0,9.5923,9.6004,9.5841,9.5841,268800.0
2009-07-14 15:10:00,11.76,11.77,11.76,11.77,168800.0,9.5923,9.6004,9.5923,9.6004,168800.0
2009-07-14 15:20:00,11.76,11.77,11.75,11.76,128000.0,9.5923,9.6004,9.5841,9.5923,128000.0
2009-07-14 15:30:00,11.76,11.76,11.75,11.76,136800.0,9.5923,9.5923,9.5841,9.5923,136800.0
2009-07-14 15:40:00,11.76,11.77,11.74,11.76,669600.0,9.5923,9.6004,9.576,9.5923,669600.0
2009-07-14 15:50:00,11.76,11.78,11.75,11.78,778400.0,9.5923,9.6086,9.5841,9.6086,778400.0
2009-07-15 09:30:00,11.93,11.95,11.92,11.94,80800.0,9.7309,9.7473,9.7228,9.7391,80800.0
2009-07-15 09:40:00,11.95,11.97,11.95,11.97,28000.0,9.7473,9.7636,9.7473,9.7636,28000.0
2009-07-15 09:50:00,11.97,11.98,11.95,11.97,100800.0,9.7636,9.7717,9.7473,9.7636,100800.0
2009-07-15 10:00:00,11.97,11.99,11.97,11.98,103600.0,9.7636,9.7799,9.7636,9.7717,103600.0
2009-07-15 10:10:00,11.98,11.99,11.97,11.98,41600.0,9.7717,9.7799,9.7636,9.7717,41600.0
2009-07-15 10:20:00,11.98,12.0,11.98,12.0,58400.0,9.7717,9.788,9.7717,9.788,58400.0
2009-07-15 10:30:00,12.0,12.0,11.99,11.99,70800.0,9.788,9.788,9.7799,9.7799,70800.0
2009-07-15 10:40:00,11.99,11.99,11.98,11.99,104000.0,9.7799,9.7799,9.7717,9.7799,104000.0
2009-07-15 10:50:00,11.99,11.99,11.98,11.98,64800.0,9.7799,9.7799,9.7717,9.7717,64800.0
2009-07-15 11:00:00,11.99,12.0,11.99,11.99,34000.0,9.7799,9.788,9.7799,9.7799,34000.0
2009-07-15 11:10:00,11.99,12.01,11.99,12.01,50800.0,9.7799,9.7962,9.7799,9.7962,50800.0
2009-07-15 11:20:00,12.02,12.04,12.02,12.03,86800.0,9.8043,9.8207,9.8043,9.8125,86800.0
2009-07-15 11:30:00,12.03,12.04,12.03,12.04,95600.0,9.8125,9.8207,9.8125,9.8207,95600.0
2009-07-15 11:40:00,12.04,12.04,12.02,12.02,150400.0,9.8207,9.8207,9.8043,9.8043,150400.0
2009-07-15 11:50:00,12.03,12.03,12.02,12.02,80800.0,9.8125,9.8125,9.8043,9.8043,80800.0
2009-07-15 12:00:00,12.02,12.03,12.02,12.02,78000.0,9.8043,9.8125,9.8043,9.8043,78000.0
2009-07-15 12:10:00,12.03,12.04,12.02,12.03,93200.0,9.8125,9.8207,9.8043,9.8125,93200.0
2009-07-15 12:20:00,12.03,12.04,12.03,12.03,18400.0,9.8125,9.8207,9.8125,9.8125,18400.0
2009-07-15 12:30:00,12.03,12.05,12.03,12.04,80400.0,9.8125,9.8288,9.8125,9.8207,80400.0
2009-07-15 12:40:00,12.04,12.04,12.04,12.04,33600.0,9.8207,9.8207,9.8207,9.8207,33600.0
2009-07-15 12:50:00,12.04,12.05,12.03,12.03,40000.0,9.8207,9.8288,9.8125,9.8125,40000.0
2009-07-15 13:00:00,12.04,12.04,12.03,12.04,34400.0,9.8207,9.8207,9.8125,9.8207,34400.0
2009-07-15 13:10:00,12.04,12.04,12.03,12.03,19600.0,9.8207,9.8207,9.8125,9.8125,19600.0
2009-07-15 13:20:00,12.03,12.05,12.03,12.05,39200.0,9.8125,9.8288,9.8125,9.8288,39200.0
2009-07-15 13:30:00,12.05,12.05,12.04,12.05,43200.0,9.8288,9.8288,9.8207,9.8288,43200.0
2009-07-15 13:40:00,12.05,12.06,12.05,12.06,62800.0,9.8288,9.837,9.8288,9.837,62800.0
2009-07-15 13:50:00,12.06,12.06,12.06,12.06,52000.0,9.837,9.837,9.837,9.837,52000.0
2009-07-15 14:00:00,12.05,12.08,12.04,12.06,142400.0,9.8288,9.8533,9.8207,9.837,142400.0
2009-07-15 14:10:00,12.06,12.07,12.05,12.06,126400.0,9.837,9.8451,9.8288,9.837,126400.0
2009-07-15 14:20:00,12.06,12.08,12.05,12.06,234400.0,9.837,9.8533,9.8288,9.837,234400.0
2009-07-15 14:30:00,12.07,12.08,12.07,12.07,108000.0,9.8451,9.8533,9.8451,9.8451,108000.0
2009-07-15 14:40:00,12.08,12.1,12.07,12.1,318400.0,9.8533,9.8696,9.8451,9.8696,318400.0
2009-07-15 14:50:00,12.1,12.11,12.09,12.11,129600.0,9.8696,9.8778,9.8614,9.8778,129600.0
2009-07-15 15:00:00,12.11,12.12,12.1,12.12,87200.0,9.8778,9.8859,9.8696,9.8859,87200.0
2009-07-15 15:10:00,12.11,12.13,12.11,12.11,294800.0,9.8778,9.8941,9.8778,9.8778,294800.0
2009-07-15 15:20:00,12.11,12.12,12.09,12.09,195600.0,9.8778,9.8859,9.8614,9.8614,195600.0
2009-07-15 15:30:00,12.09,12.09,12.08,12.09,84800.0,9.8614,9.8614,9.8533,9.8614,84800.0
2009-07-15 15:40:00,12.1,12.11,12.09,12.1,133600.0,9.8696,9.8778,9.8614,9.8696,133600.0
2009-07-15 15:50:00,12.1,12.13,12.1,12.11,281200.0,9.8696,9.8941,9.8696,9.8778,281200.0
2009-07-16 09:30:00,12.09,12.13,12.09,12.12,50000.0,9.8614,9.8941,9.8614,9.8859,50000.0
2009-07-16 09:40:00,12.13,12.15,12.13,12.15,40400.0,9.8941,9.9104,9.8941,9.9104,40400.0
2009-07-16 09:50:00,12.15,12.18,12.15,12.15,56000.0,9.9104,9.9349,9.9104,9.9104,56000.0
2009-07-16 10:00:00,12.15,12.15,12.08,12.1,48800.0,9.9104,9.9104,9.8533,9.8696,48800.0
2009-07-16 10:10:00,12.1,12.12,12.09,12.11,30400.0,9.8696,9.8859,9.8614,9.8778,30400.0
2009-07-16 10:20:00,12.1,12.13,12.1,12.13,30400.0,9.8696,9.8941,9.8696,9.8941,30400.0
2009-07-16 10:30:00,12.13,12.15,12.13,12.15,20000.0,9.8941,9.9104,9.8941,9.9104,20000.0
2009-07-16 10:40:00,12.14,12.15,12.14,12.14,34800.0,9.9022,9.9104,9.9022,9.9022,34800.0
2009-07-16 10:50:00,12.14,12.15,12.13,12.13,96000.0,9.9022,9.9104,9.8941,9.8941,96000.0
2009-07-16 11:00:00,12.13,12.15,12.13,12.14,69200.0,9.8941,9.9104,9.8941,9.9022,69200.0
2009-07-16 11:10:00,12.13,12.13,12.11,12.11,32400.0,9.8941,9.8941,9.8778,9.8778,32400.0
2009-07-16 11:20:00,12.11,12.12,12.11,12.11,54400.0,9.8778,9.8859,9.8778,9.8778,54400.0
2009-07-16 11:30:00,12.11,12.12,12.1,12.12,26800.0,9.8778,9.8859,9.8696,9.8859,26800.0
2009-07-16 11:40:00,12.12,12.13,12.12,12.13,93200.0,9.8859,9.8941,9.8859,9.8941,93200.0
2009-07-16 11:50:00,12.12,12.15,12.12,12.14,63200.0,9.8859,9.9104,9.8859,9.9022,63200.0
2009-07-16 12:00:00,12.15,12.15,12.14,12.14,27200.0,9.9104,9.9104,9.9022,9.9022,27200.0
2009-07-16 12:10:00,12.14,12.15,12.14,12.14,23200.0,9.9022,9.9104,9.9022,9.9022,23200.0
2009-07-16 12:20:00,12.14,12.15,12.14,12.15,12800.0,9.9022,9.9104,9.9022,9.9104,12800.0
2009-07-16 12:30:00,12.15,12.15,12.13,12.13,206000.0,9.9104,9.9104,9.8941,9.8941,206000.0
2009-07-16 12:40:00,12.14,12.15,12.13,12.14,28400.0,9.9022,9.9104,9.8941,9.9022,28400.0
2009-07-16 12:50:00,12.15,12.15,12.13,12.13,50000.0,9.9104,9.9104,9.8941,9.8941,50000.0
2009-07-16 13:00:00,12.13,12.14,12.12,12.12,41600.0,9.8941,9.9022,9.8859,9.8859,41600.0
2009-07-16 13:10:00,12.12,12.12,12.11,12.12,14000.0,9.8859,9.8859,9.8778,9.8859,14000.0
2009-07-16 13:20:00,12.12,12.13,12.11,12.12,29600.0,9.8859,9.8941,9.8778,9.8859,29600.0
2009-07-16 13:30:00,12.12,12.12,12.11,12.12,57200.0,9.8859,9.8859,9.8778,9.8859,57200.0
2009-07-16 13:40:00,12.12,12.15,12.12,12.14,53600.0,9.8859,9.9104,9.8859,9.9022,53600.0
2009-07-16 13:50:00,12.15,12.17,12.14,12.17,106400.0,9.9104,9.9267,9.9022,9.9267,106400.0
2009-07-16 14:00:00,12.18,12.18,12.16,12.17,109200.0,9.9349,9.9349,9.9185,9.9267,109200.0
2009-07-16 14:10:00,12.17,12.19,12.16,12.18,70800.0,9.9267,9.943,9.9185,9.9349,70800.0
2009-07-16 14:20:00,12.18,12.21,12.18,12.2,270000.0,9.9349,9.9593,9.9349,9.9512,270000.0
2009-07-16 14:30:00,12.2,12.22,12.19,12.22,109600.0,9.9512,9.9675,9.943,9.9675,109600.0
2009-07-16 14:40:00,12.22,12.23,12.21,12.23,159200.0,9.9675,9.9756,9.9593,9.9756,159200.0
2009-07-16 14:50:00,12.23,12.24,12.23,12.23,112400.0,9.9756,9.9838,9.9756,9.9756,112400.0
2009-07-16 15:00:00,12.23,12.24,12.22,12.22,127600.0,9.9756,9.9838,9.9675,9.9675,127600.0
2009-07-16 15:10:00,12.22,12.24,12.22,12.24,86800.0,9.9675,9.9838,9.9675,9.9838,86800.0
2009-07-16 15:20:00,12.24,12.26,12.23,12.25,392800.0,9.9838,10.0001,9.9756,9.992,392800.0
2009-07-16 15:30:00,12.26,12.26,12.24,12.25,121200.0,10.0001,10.0001,9.9838,9.992,121200.0
2009-07-16 15:40:00,12.25,12.29,12.25,12.28,325600.0,9.992,10.0246,9.992,10.0164,325600.0
2009-07-16 15:50:00,12.28,12.29,12.24,12.26,254000.0,10.0164,10.0246,9.9838,10.0001,254000.0
2009-07-17 09:30:00,12.26,12.26,12.2,12.2,373600.0,10.0001,10.0001,9.9512,9.9512,373600.0
2009-07-17 09:40:00,12.2,12.24,12.2,12.21,338800.0,9.9512,9.9838,9.9512,9.9593,338800.0
2009-07-17 09:50:00,12.21,12.22,12.18,12.21,292000.0,9.9593,9.9675,9.9349,9.9593,292000.0
2009-07-17 10:00:00,12.21,12.22,12.19,12.21,674000.0,9.9593,9.9675,9.943,9.9593,674000.0
2009-07-17 10:10:00,12.22,12.23,12.21,12.22,82000.0,9.9675,9.9756,9.9593,9.9675,82000.0
2009-07-17 10:20:00,12.22,12.25,12.22,12.25,105200.0,9.9675,9.992,9.9675,9.992,105200.0
2009-07-17 10:30:00,12.25,12.26,12.24,12.24,135600.0,9.992,10.0001,9.9838,9.9838,135600.0
2009-07-17 10:40:00,12.25,12.25,12.23,12.23,85600.0,9.992,9.992,9.9756,9.9756,85600.0
2009-07-17 10:50:00,12.23,12.23,12.22,12.22,141200.0,9.9756,9.9756,9.9675,9.9675,141200.0
2009-07-17 11:00:00,12.22,12.23,12.21,12.22,77600.0,9.9675,9.9756,9.9593,9.9675,77600.0
2009-07-17 11:10:00,12.22,12.22,12.22,12.22,50400.0,9.9675,9.9675,9.9675,9.9675,50400.0
2009-07-17 11:20:00,12.22,12.24,12.22,12.24,47200.0,9.9675,9.9838,9.9675,9.9838,47200.0
2009-07-17 11:30:00,12.24,12.24,12.22,12.24,76400.0,9.9838,9.9838,9.9675,9.9838,76400.0
2009-07-17 11:40:00,12.24,12.24,12.22,12.24,68400.0,9.9838,9.9838,9.9675,9.9838,68400.0
2009-07-17 11:50:00,12.24,12.24,12.22,12.23,38800.0,9.9838,9.9838,9.9675,9.9756,38800.0
2009-07-17 12:00:00,12.24,12.26,12.23,12.26,60800.0,9.9838,10.0001,9.9756,10.0001,60800.0
2009-07-17 12:10:00,12.26,12.27,12.25,12.26,62800.0,10.0001,10.0083,9.992,10.0001,62800.0
2009-07-17 12:20:00,12.26,12.27,12.24,12.25,206800.0,10.0001,10.0083,9.9838,9.992,206800.0
2009-07-17 12:30:00,12.24,12.26,12.24,12.26,65200.0,9.9838,10.0001,9.9838,10.0001,65200.0
2009-07-17 12:40:00,12.26,12.26,12.25,12.26,118000.0,10.0001,10.0001,9.992,10.0001,118000.0
2009-07-17 12:50:00,12.26,12.26,12.25,12.25,114800.0,10.0001,10.0001,9.992,9.992,114800.0
2009-07-17 13:00:00,12.26,12.26,12.25,12.26,38400.0,10.0001,10.0001,9.992,10.0001,38400.0
2009-07-17 13:10:00,12.25,12.26,12.25,12.26,27600.0,9.992,10.0001,9.992,10.0001,27600.0
2009-07-17 13:20:00,12.26,12.28,12.26,12.27,90400.0,10.0001,10.0164,10.0001,10.0083,90400.0
2009-07-17 13:30:00,12.27,12.3,12.27,12.3,132400.0,10.0083,10.0327,10.0083,10.0327,132400.0
2009-07-17 13:40:00,12.29,12.3,12.29,12.3,83600.0,10.0246,10.0327,10.0246,10.0327,83600.0
2009-07-17 13:50:00,12.29,12.3,12.28,12.28,118000.0,10.0246,10.0327,10.0164,10.0164,118000.0
2009-07-17 14:00:00,12.28,12.29,12.28,12.28,81600.0,10.0164,10.0246,10.0164,10.0164,81600.0
2009-07-17 14:10:00,12.28,12.28,12.27,12.27,97200.0,10.0164,10.0164,10.0083,10.0083,97200.0
2009-07-17 14:20:00,12.27,12.28,12.27,12.27,71200.0,10.0083,10.0164,10.0083,10.0083,71200.0
2009-07-17 14:30:00,12.28,12.28,12.27,12.27,72400.0,10.0164,10.0164,10.0083,10.0083,72400.0
2009-07-17 14:40:00,12.28,12.29,12.27,12.27,114800.0,10.0164,10.0246,10.0083,10.0083,114800.0
2009-07-17 14:50:00,12.27,12.28,12.27,12.28,259600.0,10.0083,10.0164,10.0083,10.0164,259600.0
2009-07-17 15:00:00,12.28,12.28,12.27,12.27,66400.0,10.0164,10.0164,10.0083,10.0083,66400.0
2009-07-17 15:10:00,12.27,12.27,12.26,12.27,103200.0,10.0083,10.0083,10.0001,10.0083,103200.0
2009-07-17 15:20:00,12.26,12.27,12.26,12.26,37200.0,10.0001,10.0083,10.0001,10.0001,37200.0
2009-07-17 15:30:00,12.26,12.26,12.24,12.24,218800.0,10.0001,10.0001,9.9838,9.9838,218800.0
2009-07-17 15:40:00,12.24,12.26,12.24,12.25,166800.0,9.9838,10.0001,9.9838,9.992,166800.0
2009-07-17 15:50:00,12.26,12.29,12.26,12.28,274000.0,10.0001,10.0246,10.0001,10.0164,274000.0
2009-07-20 09:30:00,12.36,12.4,12.35,12.4,286400.0,10.0817,10.1143,10.0735,10.1143,286400.0
2009-07-20 09:40:00,12.4,12.4,12.35,12.38,214000.0,10.1143,10.1143,10.0735,10.098,214000.0
2009-07-20 09:50:00,12.37,12.38,12.36,12.36,25600.0,10.0898,10.098,10.0817,10.0817,25600.0
2009-07-20 10:00:00,12.37,12.4,12.35,12.35,144000.0,10.0898,10.1143,10.0735,10.0735,144000.0
2009-07-20 10:10:00,12.35,12.36,12.33,12.35,187600.0,10.0735,10.0817,10.0572,10.0735,187600.0
2009-07-20 10:20:00,12.35,12.35,12.33,12.34,100800.0,10.0735,10.0735,10.0572,10.0654,100800.0
2009-07-20 10:30:00,12.34,12.34,12.3,12.31,135600.0,10.0654,10.0654,10.0327,10.0409,135600.0
2009-07-20 10:40:00,12.3,12.31,12.29,12.29,93600.0,10.0327,10.0409,10.0246,10.0246,93600.0
2009-07-20 10:50:00,12.28,12.31,12.28,12.31,52800.0,10.0164,10.0409,10.0164,10.0409,52800.0
2009-07-20 11:00:00,12.3,12.31,12.3,12.3,37600.0,10.0327,10.0409,10.0327,10.0327,37600.0
2009-07-20 11:10:00,12.3,12.32,12.3,12.32,40800.0,10.0327,10.049,10.0327,10.049,40800.0
2009-07-20 11:20:00,12.31,12.34,12.31,12.33,100400.0,10.0409,10.0654,10.0409,10.0572,100400.0
2009-07-20 11:30:00,12.34,12.35,12.33,12.34,110000.0,10.0654,10.0735,10.0572,10.0654,110000.0
2009-07-20 11:40:00,12.34,12.35,12.33,12.34,90000.0,10.0654,10.0735,10.0572,10.0654,90000.0
2009-07-20 11:50:00,12.34,12.34,12.33,12.34,45200.0,10.0654,10.0654,10.0572,10.0654,45200.0
2009-07-20 12:00:00,12.34,12.36,12.34,12.36,72000.0,10.0654,10.0817,10.0654,10.0817,72000.0
2009-07-20 12:10:00,12.36,12.37,12.36,12.37,48800.0,10.0817,10.0898,10.0817,10.0898,48800.0
2009-07-20 12:20:00,12.37,12.37,12.36,12.37,39600.0,10.0898,10.0898,10.0817,10.0898,39600.0
2009-07-20 12:30:00,12.37,12.38,12.37,12.38,22800.0,10.0898,10.098,10.0898,10.098,22800.0
2009-07-20 12:40:00,12.38,12.38,12.37,12.38,59200.0,10.098,10.098,10.0898,10.098,59200.0
2009-07-20 12:50:00,12.37,12.38,12.36,12.37,21600.0,10.0898,10.098,10.0817,10.0898,21600.0
2009-07-20 13:00:00,12.37,12.37,12.36,12.37,42800.0,10.0898,10.0898,10.0817,10.0898,42800.0
2009-07-20 13:10:00,12.37,12.37,12.34,12.35,38000.0,10.0898,10.0898,10.0654,10.0735,38000.0
2009-07-20 13:20:00,12.35,12.35,12.34,12.34,24400.0,10.0735,10.0735,10.0654,10.0654,24400.0
2009-07-20 13:30:00,12.34,12.36,12.33,12.33,146800.0,10.0654,10.0817,10.0572,10.0572,146800.0
2009-07-20 13:40:00,12.34,12.36,12.34,12.36,40400.0,10.0654,10.0817,10.0654,10.0817,40400.0
2009-07-20 13:50:00,12.36,12.37,12.35,12.36,68400.0,10.0817,10.0898,10.0735,10.0817,68400.0
2009-07-20 14:00:00,12.36,12.37,12.35,12.36,75200.0,10.0817,10.0898,10.0735,10.0817,75200.0
2009-07-20 14:10:00,12.36,12.38,12.36,12.38,152800.0,10.0817,10.098,10.0817,10.098,152800.0
2009-07-20 14:20:00,12.38,12.38,12.34,12.35,103200.0,10.098,10.098,10.0654,10.0735,103200.0
2009-07-20 14:30:00,12.35,12.37,12.35,12.35,136800.0,10.0735,10.0898,10.0735,10.0735,136800.0
2009-07-20 14:40:00,12.35,12.37,12.34,12.36,139600.0,10.0735,10.0898,10.0654,10.0817,139600.0
2009-07-20 14:50:00,12.37,12.37,12.35,12.36,102800.0,10.0898,10.0898,10.0735,10.0817,102800.0
2009-07-20 15:00:00,12.36,12.41,12.36,12.4,184400.0,10.0817,10.1225,10.0817,10.1143,184400.0
2009-07-20 15:10:00,12.41,12.41,12.4,12.4,170000.0,10.1225,10.1225,10.1143,10.1143,170000.0
2009-07-20 15:20:00,12.4,12.41,12.4,12.4,57600.0,10.1143,10.1225,10.1143,10.1143,57600.0
2009-07-20 15:30:00,12.4,12.4,12.38,12.4,77200.0,10.1143,10.1143,10.098,10.1143,77200.0
2009-07-20 15:40:00,12.4,12.42,12.39,12.4,209600.0,10.1143,10.1306,10.1061,10.1143,209600.0
2009-07-20 15:50:00,12.41,12.43,12.4,12.41,114800.0,10.1225,10.1388,10.1143,10.1225,114800.0
2009-07-21 09:30:00,12.51,12.52,12.48,12.49,175200.0,10.204,10.2122,10.1796,10.1877,175200.0
2009-07-21 09:40:00,12.49,12.49,12.43,12.44,213200.0,10.1877,10.1877,10.1388,10.1469,213200.0
2009-07-21 09:50:00,12.44,12.46,12.43,12.45,56800.0,10.1469,10.1632,10.1388,10.1551,56800.0
2009-07-21 10:00:00,12.44,12.46,12.4,12.4,107200.0,10.1469,10.1632,10.1143,10.1143,107200.0
2009-07-21 10:10:00,12.4,12.42,12.38,12.42,208000.0,10.1143,10.1306,10.098,10.1306,208000.0
2009-07-21 10:20:00,12.42,12.44,12.42,12.43,66800.0,10.1306,10.1469,10.1306,10.1388,66800.0
2009-07-21 10:30:00,12.44,12.47,12.43,12.47,127200.0,10.1469,10.1714,10.1388,10.1714,127200.0
2009-07-21 10:40:00,12.47,12.47,12.44,12.44,109200.0,10.1714,10.1714,10.1469,10.1469,109200.0
2009-07-21 10:50:00,12.43,12.46,12.43,12.45,102800.0,10.1388,10.1632,10.1388,10.1551,102800.0
2009-07-21 11:00:00,12.46,12.46,12.43,12.45,132000.0,10.1632,10.1632,10.1388,10.1551,132000.0
2009-07-21 11:10:00,12.45,12.45,12.43,12.44,248800.0,10.1551,10.1551,10.1388,10.1469,248800.0
2009-07-21 11:20:00,12.45,12.45,12.43,12.43,91600.0,10.1551,10.1551,10.1388,10.1388,91600.0
2009-07-21 11:30:00,12.44,12.44,12.41,12.43,75200.0,10.1469,10.1469,10.1225,10.1388,75200.0
2009-07-21 11:40:00,12.43,12.43,12.38,12.38,84800.0,10.1388,10.1388,10.098,10.098,84800.0
2009-07-21 11:50:00,12.38,12.39,12.35,12.35,117600.0,10.098,10.1061,10.0735,10.0735,117600.0
2009-07-21 12:00:00,12.35,12.37,12.35,12.37,52400.0,10.0735,10.0898,10.0735,10.0898,52400.0
2009-07-21 12:10:00,12.37,12.38,12.37,12.37,48400.0,10.0898,10.098,10.0898,10.0898,48400.0
2009-07-21 12:20:00,12.37,12.37,12.35,12.37,36800.0,10.0898,10.0898,10.0735,10.0898,36800.0
2009-07-21 12:30:00,12.37,12.38,12.35,12.38,47600.0,10.0898,10.098,10.0735,10.098,47600.0
2009-07-21 12:40:00,12.38,12.38,12.36,12.36,38400.0,10.098,10.098,10.0817,10.0817,38400.0
2009-07-21 12:50:00,12.36,12.37,12.34,12.36,59200.0,10.0817,10.0898,10.0654,10.0817,59200.0
2009-07-21 13:00:00,12.36,12.36,12.33,12.33,63200.0,10.0817,10.0817,10.0572,10.0572,63200.0
2009-07-21 13:10:00,12.34,12.36,12.33,12.36,31600.0,10.0654,10.0817,10.0572,10.0817,31600.0
2009-07-21 13:20:00,12.36,12.37,12.35,12.36,40400.0,10.0817,10.0898,10.0735,10.0817,40400.0
2009-07-21 13:30:00,12.37,12.37,12.36,12.36,47200.0,10.0898,10.0898,10.0817,10.0817,47200.0
2009-07-21 13:40:00,12.36,12.38,12.36,12.38,82400.0,10.0817,10.098,10.0817,10.098,82400.0
2009-07-21 13:50:00,12.38,12.38,12.36,12.37,35600.0,10.098,10.098,10.0817,10.0898,35600.0
2009-07-21 14:00:00,12.37,12.38,12.37,12.38,30000.0,10.0898,10.098,10.0898,10.098,30000.0
2009-07-21 14:10:00,12.38,12.4,12.38,12.39,101200.0,10.098,10.1143,10.098,10.1061,101200.0
2009-07-21 14:20:00,12.39,12.39,12.38,12.39,39600.0,10.1061,10.1061,10.098,10.1061,39600.0
2009-07-21 14:30:00,12.38,12.4,12.38,12.4,84400.0,10.098,10.1143,10.098,10.1143,84400.0
2009-07-21 14:40:00,12.4,12.4,12.38,12.4,71600.0,10.1143,10.1143,10.098,10.1143,71600.0
2009-07-21 14:50:00,12.4,12.43,12.4,12.43,67600.0,10.1143,10.1388,10.1143,10.1388,67600.0
2009-07-21 15:00:00,12.43,12.43,12.42,12.42,102000.0,10.1388,10.1388,10.1306,10.1306,102000.0
2009-07-21 15:10:00,12.42,12.44,12.42,12.44,106800.0,10.1306,10.1469,10.1306,10.1469,106800.0
2009-07-21 15:20:00,12.44,12.45,12.43,12.44,124800.0,10.1469,10.1551,10.1388,10.1469,124800.0
2009-07-21 15:30:00,12.44,12.45,12.43,12.44,130000.0,10.1469,10.1551,10.1388,10.1469,130000.0
2009-07-21 15:40:00,12.44,12.46,12.44,12.44,165200.0,10.1469,10.1632,10.1469,10.1469,165200.0
2009-07-21 15:50:00,12.44,12.48,12.44,12.48,204000.0,10.1469,10.1796,10.1469,10.1796,204000.0
2009-07-22 09:30:00,12.42,12.47,12.41,12.47,539600.0,10.1306,10.1714,10.1225,10.1714,539600.0
2009-07-22 09:40:00,12.47,12.48,12.45,12.48,40400.0,10.1714,10.1796,10.1551,10.1796,40400.0
2009-07-22 09:50:00,12.48,12.51,12.47,12.49,65200.0,10.1796,10.204,10.1714,10.1877,65200.0
2009-07-22 10:00:00,12.5,12.53,12.5,12.51,97200.0,10.1959,10.2203,10.1959,10.204,97200.0
2009-07-22 10:10:00,12.51,12.52,12.47,12.48,80000.0,10.204,10.2122,10.1714,10.1796,80000.0
2009-07-22 10:20:00,12.47,12.49,12.46,12.46,112000.0,10.1714,10.1877,10.1632,10.1632,112000.0
2009-07-22 10:30:00,12.47,12.47,12.45,12.45,126000.0,10.1714,10.1714,10.1551,10.1551,126000.0
2009-07-22 10:40:00,12.45,12.46,12.44,12.46,84000.0,10.1551,10.1632,10.1469,10.1632,84000.0
2009-07-22 10:50:00,12.46,12.49,12.46,12.49,47200.0,10.1632,10.1877,10.1632,10.1877,47200.0
2009-07-22 11:00:00,12.48,12.51,12.48,12.5,65200.0,10.1796,10.204,10.1796,10.1959,65200.0
2009-07-22 11:10:00,12.51,12.51,12.49,12.49,50400.0,10.204,10.204,10.1877,10.1877,50400.0
2009-07-22 11:20:00,12.5,12.5,12.48,12.49,166800.0,10.1959,10.1959,10.1796,10.1877,166800.0
2009-07-22 11:30:00,12.49,12.5,12.47,12.48,100000.0,10.1877,10.1959,10.1714,10.1796,100000.0
2009-07-22 11:40:00,12.47,12.49,12.46,12.46,166400.0,10.1714,10.1877,10.1632,10.1632,166400.0
2009-07-22 11:50:00,12.47,12.48,12.46,12.47,70400.0,10.1714,10.1796,10.1632,10.1714,70400.0
2009-07-22 12:00:00,12.49,12.49,12.48,12.49,14800.0,10.1877,10.1877,10.1796,10.1877,14800.0
2009-07-22 12:10:00,12.48,12.48,12.46,12.47,30400.0,10.1796,10.1796,10.1632,10.1714,30400.0
2009-07-22 12:20:00,12.47,12.52,12.47,12.51,58400.0,10.1714,10.2122,10.1714,10.204,58400.0
2009-07-22 12:30:00,12.52,12.53,12.5,12.52,164400.0,10.2122,10.2203,10.1959,10.2122,164400.0
2009-07-22 12:40:00,12.51,12.54,12.51,12.54,72800.0,10.204,10.2285,10.204,10.2285,72800.0
2009-07-22 12:50:00,12.53,12.54,12.51,12.52,86000.0,10.2203,10.2285,10.204,10.2122,86000.0
2009-07-22 13:00:00,12.52,12.52,12.51,12.52,27600.0,10.2122,10.2122,10.204,10.2122,27600.0
2009-07-22 13:10:00,12.52,12.54,12.52,12.53,39600.0,10.2122,10.2285,10.2122,10.2203,39600.0
2009-07-22 13:20:00,12.52,12.52,12.49,12.49,8000.0,10.2122,10.2122,10.1877,10.1877,8000.0
2009-07-22 13:30:00,12.49,12.49,12.47,12.49,50400.0,10.1877,10.1877,10.1714,10.1877,50400.0
2009-07-22 13:40:00,12.49,12.49,12.47,12.49,39200.0,10.1877,10.1877,10.1714,10.1877,39200.0
2009-07-22 13:50:00,12.49,12.5,12.48,12.49,68400.0,10.1877,10.1959,10.1796,10.1877,68400.0
2009-07-22 14:00:00,12.5,12.5,12.46,12.46,53600.0,10.1959,10.1959,10.1632,10.1632,53600.0
2009-07-22 14:10:00,12.47,12.49,12.47,12.47,84400.0,10.1714,10.1877,10.1714,10.1714,84400.0
2009-07-22 14:20:00,12.47,12.48,12.46,12.47,42400.0,10.1714,10.1796,10.1632,10.1714,42400.0
2009-07-22 14:30:00,12.47,12.49,12.47,12.48,29200.0,10.1714,10.1877,10.1714,10.1796,29200.0
2009-07-22 14:40:00,12.48,12.49,12.48,12.48,126000.0,10.1796,10.1877,10.1796,10.1796,126000.0
2009-07-22 14:50:00,12.48,12.5,12.48,12.49,155200.0,10.1796,10.1959,10.1796,10.1877,155200.0
2009-07-22 15:00:00,12.49,12.51,12.47,12.47,114800.0,10.1877,10.204,10.1714,10.1714,114800.0
2009-07-22 15:10:00,12.47,12.47,12.44,12.45,36000.0,10.1714,10.1714,10.1469,10.1551,36000.0
2009-07-22 15:20:00,12.46,12.46,12.44,12.45,54800.0,10.1632,10.1632,10.1469,10.1551,54800.0
2009-07-22 15:30:00,12.45,12.46,12.44,12.45,56000.0,10.1551,10.1632,10.1469,10.1551,56000.0
2009-07-22 15:40:00,12.45,12.47,12.43,12.45,295600.0,10.1551,10.1714,10.1388,10.1551,295600.0
2009-07-22 15:50:00,12.46,12.47,12.45,12.47,146800.0,10.1632,10.1714,10.1551,10.1714,146800.0
2009-07-23 09:30:00,12.49,12.51,12.46,12.51,336800.0,10.1877,10.204,10.1632,10.204,336800.0
2009-07-23 09:40:00,12.51,12.52,12.49,12.51,84000.0,10.204,10.2122,10.1877,10.204,84000.0
2009-07-23 09:50:00,12.52,12.57,12.5,12.57,311200.0,10.2122,10.253,10.1959,10.253,311200.0
2009-07-23 10:00:00,12.57,12.61,12.56,12.61,238000.0,10.253,10.2856,10.2448,10.2856,238000.0
2009-07-23 10:10:00,12.61,12.65,12.61,12.64,142400.0,10.2856,10.3182,10.2856,10.3101,142400.0
2009-07-23 10:20:00,12.64,12.65,12.63,12.63,61200.0,10.3101,10.3182,10.3019,10.3019,61200.0
2009-07-23 10:30:00,12.63,12.69,12.63,12.69,168000.0,10.3019,10.3508,10.3019,10.3508,168000.0
2009-07-23 10:40:00,12.69,12.69,12.66,12.66,99600.0,10.3508,10.3508,10.3264,10.3264,99600.0
2009-07-23 10:50:00,12.67,12.67,12.65,12.67,103600.0,10.3345,10.3345,10.3182,10.3345,103600.0
2009-07-23 11:00:00,12.67,12.71,12.67,12.69,147600.0,10.3345,10.3672,10.3345,10.3508,147600.0
2009-07-23 11:10:00,12.7,12.74,12.7,12.71,74800.0,10.359,10.3916,10.359,10.3672,74800.0
2009-07-23 11:20:00,12.72,12.73,12.71,12.72,51200.0,10.3753,10.3835,10.3672,10.3753,51200.0
2009-07-23 11:30:00,12.72,12.73,12.71,12.72,67600.0,10.3753,10.3835,10.3672,10.3753,67600.0
2009-07-23 11:40:00,12.72,12.74,12.72,12.73,59200.0,10.3753,10.3916,10.3753,10.3835,59200.0
2009-07-23 11:50:00,12.72,12.74,12.71,12.71,185600.0,10.3753,10.3916,10.3672,10.3672,185600.0
2009-07-23 12:00:00,12.71,12.72,12.71,12.72,93200.0,10.3672,10.3753,10.3672,10.3753,93200.0
2009-07-23 12:10:00,12.72,12.72,12.71,12.72,29600.0,10.3753,10.3753,10.3672,10.3753,29600.0
2009-07-23 12:20:00,12.73,12.73,12.71,12.73,19200.0,10.3835,10.3835,10.3672,10.3835,19200.0
2009-07-23 12:30:00,12.73,12.73,12.71,12.71,70400.0,10.3835,10.3835,10.3672,10.3672,70400.0
2009-07-23 12:40:00,12.72,12.75,12.71,12.74,34000.0,10.3753,10.3998,10.3672,10.3916,34000.0
2009-07-23 12:50:00,12.74,12.75,12.73,12.74,41200.0,10.3916,10.3998,10.3835,10.3916,41200.0
2009-07-23 13:00:00,12.75,12.75,12.72,12.72,58400.0,10.3998,10.3998,10.3753,10.3753,58400.0
2009-07-23 13:10:00,12.73,12.74,12.72,12.74,32800.0,10.3835,10.3916,10.3753,10.3916,32800.0
2009-07-23 13:20:00,12.74,12.75,12.73,12.74,38400.0,10.3916,10.3998,10.3835,10.3916,38400.0
2009-07-23 13:30:00,12.74,12.77,12.74,12.77,83600.0,10.3916,10.4161,10.3916,10.4161,83600.0
2009-07-23 13:40:00,12.77,12.77,12.75,12.75,50400.0,10.4161,10.4161,10.3998,10.3998,50400.0
2009-07-23 13:50:00,12.75,12.75,12.73,12.74,93600.0,10.3998,10.3998,10.3835,10.3916,93600.0
2009-07-23 14:00:00,12.73,12.74,12.72,12.72,40400.0,10.3835,10.3916,10.3753,10.3753,40400.0
2009-07-23 14:10:00,12.72,12.74,12.72,12.74,53200.0,10.3753,10.3916,10.3753,10.3916,53200.0
2009-07-23 14:20:00,12.74,12.74,12.72,12.74,84400.0,10.3916,10.3916,10.3753,10.3916,84400.0
2009-07-23 14:30:00,12.74,12.74,12.73,12.74,82800.0,10.3916,10.3916,10.3835,10.3916,82800.0
2009-07-23 14:40:00,12.74,12.76,12.74,12.76,76800.0,10.3916,10.4079,10.3916,10.4079,76800.0
2009-07-23 14:50:00,12.75,12.76,12.74,12.76,96000.0,10.3998,10.4079,10.3916,10.4079,96000.0
2009-07-23 15:00:00,12.75,12.77,12.75,12.76,140000.0,10.3998,10.4161,10.3998,10.4079,140000.0
2009-07-23 15:10:00,12.76,12.77,12.75,12.76,149600.0,10.4079,10.4161,10.3998,10.4079,149600.0
2009-07-23 15:20:00,12.76,12.77,12.75,12.76,203600.0,10.4079,10.4161,10.3998,10.4079,203600.0
2009-07-23 15:30:00,12.76,12.76,12.73,12.74,222800.0,10.4079,10.4079,10.3835,10.3916,222800.0
2009-07-23 15:40:00,12.74,12.76,12.72,12.72,210400.0,10.3916,10.4079,10.3753,10.3753,210400.0
2009-07-23 15:50:00,12.72,12.74,12.71,12.73,246800.0,10.3753,10.3916,10.3672,10.3835,246800.0
2009-07-24 09:30:00,12.65,12.68,12.63,12.67,162800.0,10.3182,10.3427,10.3019,10.3345,162800.0
2009-07-24 09:40:00,12.67,12.71,12.67,12.68,83600.0,10.3345,10.3672,10.3345,10.3427,83600.0
2009-07-24 09:50:00,12.68,12.68,12.62,12.62,70800.0,10.3427,10.3427,10.2938,10.2938,70800.0
2009-07-24 10:00:00,12.61,12.65,12.61,12.62,256800.0,10.2856,10.3182,10.2856,10.2938,256800.0
2009-07-24 10:10:00,12.62,12.64,12.61,12.63,56400.0,10.2938,10.3101,10.2856,10.3019,56400.0
2009-07-24 10:20:00,12.63,12.66,12.62,12.66,28400.0,10.3019,10.3264,10.2938,10.3264,28400.0
2009-07-24 10:30:00,12.67,12.67,12.63,12.63,36000.0,10.3345,10.3345,10.3019,10.3019,36000.0
2009-07-24 10:40:00,12.64,12.65,12.63,12.65,44800.0,10.3101,10.3182,10.3019,10.3182,44800.0
2009-07-24 10:50:00,12.64,12.64,12.6,12.61,14400.0,10.3101,10.3101,10.2774,10.2856,14400.0
2009-07-24 11:00:00,12.6,12.61,12.6,12.6,36000.0,10.2774,10.2856,10.2774,10.2774,36000.0
2009-07-24 11:10:00,12.62,12.64,12.62,12.63,27200.0,10.2938,10.3101,10.2938,10.3019,27200.0
2009-07-24 11:20:00,12.64,12.66,12.64,12.65,40800.0,10.3101,10.3264,10.3101,10.3182,40800.0
2009-07-24 11:30:00,12.65,12.67,12.65,12.66,42400.0,10.3182,10.3345,10.3182,10.3264,42400.0
2009-07-24 11:40:00,12.66,12.66,12.65,12.66,57200.0,10.3264,10.3264,10.3182,10.3264,57200.0
2009-07-24 11:50:00,12.66,12.69,12.65,12.69,112400.0,10.3264,10.3508,10.3182,10.3508,112400.0
2009-07-24 12:00:00,12.69,12.69,12.68,12.69,123200.0,10.3508,10.3508,10.3427,10.3508,123200.0
2009-07-24 12:10:00,12.69,12.69,12.68,12.68,70800.0,10.3508,10.3508,10.3427,10.3427,70800.0
2009-07-24 12:20:00,12.68,12.68,12.67,12.68,78800.0,10.3427,10.3427,10.3345,10.3427,78800.0
2009-07-24 12:30:00,12.68,12.68,12.66,12.67,160800.0,10.3427,10.3427,10.3264,10.3345,160800.0
2009-07-24 12:40:00,12.67,12.69,12.67,12.68,353600.0,10.3345,10.3508,10.3345,10.3427,353600.0
2009-07-24 12:50:00,12.68,12.69,12.66,12.67,173600.0,10.3427,10.3508,10.3264,10.3345,173600.0
2009-07-24 13:00:00,12.67,12.67,12.66,12.67,46800.0,10.3345,10.3345,10.3264,10.3345,46800.0
2009-07-24 13:10:00,12.67,12.68,12.67,12.68,55600.0,10.3345,10.3427,10.3345,10.3427,55600.0
2009-07-24 13:20:00,12.68,12.69,12.68,12.69,72800.0,10.3427,10.3508,10.3427,10.3508,72800.0
2009-07-24 13:30:00,12.69,12.73,12.69,12.73,124000.0,10.3508,10.3835,10.3508,10.3835,124000.0
2009-07-24 13:40:00,12.73,12.73,12.72,12.72,142400.0,10.3835,10.3835,10.3753,10.3753,142400.0
2009-07-24 13:50:00,12.72,12.72,12.72,12.72,75600.0,10.3753,10.3753,10.3753,10.3753,75600.0
2009-07-24 14:00:00,12.72,12.74,12.72,12.74,112800.0,10.3753,10.3916,10.3753,10.3916,112800.0
2009-07-24 14:10:00,12.74,12.74,12.73,12.73,52800.0,10.3916,10.3916,10.3835,10.3835,52800.0
2009-07-24 14:20:00,12.72,12.72,12.71,12.72,51600.0,10.3753,10.3753,10.3672,10.3753,51600.0
2009-07-24 14:30:00,12.72,12.72,12.72,12.72,36400.0,10.3753,10.3753,10.3753,10.3753,36400.0
2009-07-24 14:40:00,12.72,12.74,12.72,12.74,73200.0,10.3753,10.3916,10.3753,10.3916,73200.0
2009-07-24 14:50:00,12.73,12.73,12.71,12.72,72800.0,10.3835,10.3835,10.3672,10.3753,72800.0
2009-07-24 15:00:00,12.73,12.74,12.72,12.72,85600.0,10.3835,10.3916,10.3753,10.3753,85600.0
2009-07-24 15:10:00,12.72,12.73,12.72,12.72,59200.0,10.3753,10.3835,10.3753,10.3753,59200.0
2009-07-24 15:20:00,12.72,12.75,12.72,12.74,69600.0,10.3753,10.3998,10.3753,10.3916,69600.0
2009-07-24 15:30:00,12.74,12.74,12.72,12.72,64800.0,10.3916,10.3916,10.3753,10.3753,64800.0
2009-07-24 15:40:00,12.72,12.76,12.72,12.76,94000.0,10.3753,10.4079,10.3753,10.4079,94000.0
2009-07-24 15:50:00,12.76,12.78,12.75,12.77,86400.0,10.4079,10.4243,10.3998,10.4161,86400.0
2009-07-27 11:10:00,12.69,12.69,12.69,12.69,6000.0,10.3508,10.3508,10.3508,10.3508,6000.0
2009-07-27 11:20:00,12.7,12.71,12.7,12.71,20400.0,10.359,10.3672,10.359,10.3672,20400.0
2009-07-27 11:30:00,12.71,12.72,12.7,12.7,49200.0,10.3672,10.3753,10.359,10.359,49200.0
2009-07-27 11:40:00,12.7,12.72,12.7,12.71,36400.0,10.359,10.3753,10.359,10.3672,36400.0
2009-07-27 11:50:00,12.71,12.71,12.68,12.68,30400.0,10.3672,10.3672,10.3427,10.3427,30400.0
2009-07-27 12:00:00,12.68,12.68,12.68,12.68,77600.0,10.3427,10.3427,10.3427,10.3427,77600.0
2009-07-27 12:10:00,12.68,12.7,12.68,12.7,35200.0,10.3427,10.359,10.3427,10.359,35200.0
2009-07-27 12:20:00,12.7,12.7,12.69,12.69,32400.0,10.359,10.359,10.3508,10.3508,32400.0
2009-07-27 12:30:00,12.69,12.7,12.69,12.69,15200.0,10.3508,10.359,10.3508,10.3508,15200.0
2009-07-27 12:40:00,12.69,12.7,12.68,12.68,32400.0,10.3508,10.359,10.3427,10.3427,32400.0
2009-07-27 12:50:00,12.68,12.7,12.68,12.69,56000.0,10.3427,10.359,10.3427,10.3508,56000.0
2009-07-27 13:00:00,12.69,12.7,12.69,12.69,43200.0,10.3508,10.359,10.3508,10.3508,43200.0
2009-07-27 13:10:00,12.7,12.7,12.68,12.69,38800.0,10.359,10.359,10.3427,10.3508,38800.0
2009-07-27 13:20:00,12.69,12.69,12.66,12.66,97600.0,10.3508,10.3508,10.3264,10.3264,97600.0
2009-07-27 13:30:00,12.66,12.68,12.66,12.67,50800.0,10.3264,10.3427,10.3264,10.3345,50800.0
2009-07-27 13:40:00,12.68,12.69,12.67,12.69,54400.0,10.3427,10.3508,10.3345,10.3508,54400.0
2009-07-27 13:50:00,12.69,12.71,12.69,12.71,101200.0,10.3508,10.3672,10.3508,10.3672,101200.0
2009-07-27 14:00:00,12.71,12.72,12.7,12.7,60000.0,10.3672,10.3753,10.359,10.359,60000.0
2009-07-27 14:10:00,12.71,12.72,12.71,12.72,72000.0,10.3672,10.3753,10.3672,10.3753,72000.0
2009-07-27 14:20:00,12.72,12.73,12.71,12.72,42000.0,10.3753,10.3835,10.3672,10.3753,42000.0
2009-07-27 14:30:00,12.72,12.73,12.71,12.73,200400.0,10.3753,10.3835,10.3672,10.3835,200400.0
2009-07-27 14:40:00,12.72,12.75,12.72,12.74,125600.0,10.3753,10.3998,10.3753,10.3916,125600.0
2009-07-27 14:50:00,12.74,12.74,12.73,12.74,59600.0,10.3916,10.3916,10.3835,10.3916,59600.0
2009-07-27 15:00:00,12.74,12.76,12.73,12.74,47600.0,10.3916,10.4079,10.3835,10.3916,47600.0
2009-07-27 15:10:00,12.74,12.74,12.72,12.72,418400.0,10.3916,10.3916,10.3753,10.3753,418400.0
2009-07-27 15:20:00,12.72,12.74,12.72,12.72,49600.0,10.3753,10.3916,10.3753,10.3753,49600.0
2009-07-27 15:30:00,12.72,12.73,12.7,12.71,109200.0,10.3753,10.3835,10.359,10.3672,109200.0
2009-07-27 15:40:00,12.72,12.73,12.71,12.72,27200.0,10.3753,10.3835,10.3672,10.3753,27200.0
2009-07-27 15:50:00,12.72,12.77,12.72,12.77,76800.0,10.3753,10.4161,10.3753,10.4161,76800.0
2009-07-28 09:30:00,12.7,12.71,12.67,12.71,300800.0,10.359,10.3672,10.3345,10.3672,300800.0
2009-07-28 09:40:00,12.72,12.75,12.71,12.75,207600.0,10.3753,10.3998,10.3672,10.3998,207600.0
2009-07-28 09:50:00,12.74,12.76,12.72,12.75,191200.0,10.3916,10.4079,10.3753,10.3998,191200.0
2009-07-28 10:00:00,12.75,12.75,12.69,12.69,408000.0,10.3998,10.3998,10.3508,10.3508,408000.0
2009-07-28 10:10:00,12.7,12.71,12.63,12.65,610400.0,10.359,10.3672,10.3019,10.3182,610400.0
2009-07-28 10:20:00,12.65,12.68,12.65,12.68,263200.0,10.3182,10.3427,10.3182,10.3427,263200.0
2009-07-28 10:30:00,12.67,12.68,12.66,12.67,357600.0,10.3345,10.3427,10.3264,10.3345,357600.0
2009-07-28 10:40:00,12.67,12.7,12.65,12.69,248800.0,10.3345,10.359,10.3182,10.3508,248800.0
2009-07-28 10:50:00,12.69,12.69,12.68,12.69,199200.0,10.3508,10.3508,10.3427,10.3508,199200.0
2009-07-28 11:00:00,12.69,12.69,12.64,12.65,252000.0,10.3508,10.3508,10.3101,10.3182,252000.0
2009-07-28 11:10:00,12.64,12.64,12.63,12.64,100000.0,10.3101,10.3101,10.3019,10.3101,100000.0
2009-07-28 11:20:00,12.64,12.64,12.62,12.62,44400.0,10.3101,10.3101,10.2938,10.2938,44400.0
2009-07-28 11:30:00,12.62,12.62,12.59,12.6,81200.0,10.2938,10.2938,10.2693,10.2774,81200.0
2009-07-28 11:40:00,12.6,12.63,12.6,12.63,49200.0,10.2774,10.3019,10.2774,10.3019,49200.0
2009-07-28 11:50:00,12.62,12.63,12.61,12.63,59600.0,10.2938,10.3019,10.2856,10.3019,59600.0
2009-07-28 12:00:00,12.63,12.63,12.61,12.62,58800.0,10.3019,10.3019,10.2856,10.2938,58800.0
2009-07-28 12:10:00,12.63,12.64,12.63,12.63,54800.0,10.3019,10.3101,10.3019,10.3019,54800.0
2009-07-28 12:20:00,12.63,12.64,12.63,12.63,37600.0,10.3019,10.3101,10.3019,10.3019,37600.0
2009-07-28 12:30:00,12.63,12.65,12.63,12.64,48400.0,10.3019,10.3182,10.3019,10.3101,48400.0
2009-07-28 12:40:00,12.64,12.64,12.63,12.63,22800.0,10.3101,10.3101,10.3019,10.3019,22800.0
2009-07-28 12:50:00,12.63,12.63,12.62,12.63,109200.0,10.3019,10.3019,10.2938,10.3019,109200.0
2009-07-28 13:00:00,12.64,12.64,12.62,12.63,102800.0,10.3101,10.3101,10.2938,10.3019,102800.0
2009-07-28 13:10:00,12.63,12.67,12.63,12.65,70000.0,10.3019,10.3345,10.3019,10.3182,70000.0
2009-07-28 13:20:00,12.65,12.68,12.65,12.67,66000.0,10.3182,10.3427,10.3182,10.3345,66000.0
2009-07-28 13:30:00,12.67,12.68,12.66,12.67,48400.0,10.3345,10.3427,10.3264,10.3345,48400.0
2009-07-28 13:40:00,12.67,12.68,12.65,12.67,71200.0,10.3345,10.3427,10.3182,10.3345,71200.0
2009-07-28 13:50:00,12.67,12.71,12.66,12.69,124400.0,10.3345,10.3672,10.3264,10.3508,124400.0
2009-07-28 14:00:00,12.69,12.71,12.68,12.71,118400.0,10.3508,10.3672,10.3427,10.3672,118400.0
2009-07-28 14:10:00,12.72,12.72,12.7,12.71,190800.0,10.3753,10.3753,10.359,10.3672,190800.0
2009-07-28 14:20:00,12.71,12.72,12.71,12.71,105600.0,10.3672,10.3753,10.3672,10.3672,105600.0
2009-07-28 14:30:00,12.71,12.76,12.71,12.73,156400.0,10.3672,10.4079,10.3672,10.3835,156400.0
2009-07-28 14:40:00,12.74,12.74,12.71,12.72,92000.0,10.3916,10.3916,10.3672,10.3753,92000.0
2009-07-28 14:50:00,12.72,12.72,12.69,12.7,105200.0,10.3753,10.3753,10.3508,10.359,105200.0
2009-07-28 15:00:00,12.69,12.7,12.68,12.68,47600.0,10.3508,10.359,10.3427,10.3427,47600.0
2009-07-28 15:10:00,12.69,12.71,12.68,12.68,111200.0,10.3508,10.3672,10.3427,10.3427,111200.0
2009-07-28 15:20:00,12.68,12.69,12.67,12.69,25600.0,10.3427,10.3508,10.3345,10.3508,25600.0
2009-07-28 15:30:00,12.69,12.71,12.67,12.69,77600.0,10.3508,10.3672,10.3345,10.3508,77600.0
2009-07-28 15:40:00,12.69,12.74,12.69,12.73,86400.0,10.3508,10.3916,10.3508,10.3835,86400.0
2009-07-28 15:50:00,12.72,12.74,12.72,12.74,106400.0,10.3753,10.3916,10.3753,10.3916,106400.0
2009-07-29 09:30:00,12.64,12.66,12.61,12.62,179600.0,10.3101,10.3264,10.2856,10.2938,179600.0
2009-07-29 09:40:00,12.61,12.65,12.6,12.65,81600.0,10.2856,10.3182,10.2774,10.3182,81600.0
2009-07-29 09:50:00,12.63,12.65,12.61,12.65,41200.0,10.3019,10.3182,10.2856,10.3182,41200.0
2009-07-29 10:00:00,12.65,12.69,12.65,12.67,97600.0,10.3182,10.3508,10.3182,10.3345,97600.0
2009-07-29 10:10:00,12.66,12.68,12.65,12.65,66400.0,10.3264,10.3427,10.3182,10.3182,66400.0
2009-07-29 10:20:00,12.65,12.67,12.65,12.67,12000.0,10.3182,10.3345,10.3182,10.3345,12000.0
2009-07-29 10:30:00,12.66,12.66,12.62,12.62,66000.0,10.3264,10.3264,10.2938,10.2938,66000.0
2009-07-29 10:40:00,12.62,12.64,12.62,12.63,52000.0,10.2938,10.3101,10.2938,10.3019,52000.0
2009-07-29 10:50:00,12.63,12.65,12.63,12.64,66800.0,10.3019,10.3182,10.3019,10.3101,66800.0
2009-07-29 11:00:00,12.64,12.65,12.62,12.64,116800.0,10.3101,10.3182,10.2938,10.3101,116800.0
2009-07-29 11:10:00,12.64,12.65,12.61,12.62,32800.0,10.3101,10.3182,10.2856,10.2938,32800.0
2009-07-29 11:20:00,12.62,12.62,12.59,12.6,28000.0,10.2938,10.2938,10.2693,10.2774,28000.0
2009-07-29 11:30:00,12.6,12.6,12.59,12.6,11200.0,10.2774,10.2774,10.2693,10.2774,11200.0
2009-07-29 11:40:00,12.59,12.61,12.58,12.6,151600.0,10.2693,10.2856,10.2611,10.2774,151600.0
2009-07-29 11:50:00,12.61,12.62,12.6,12.62,136000.0,10.2856,10.2938,10.2774,10.2938,136000.0
2009-07-29 12:00:00,12.62,12.63,12.62,12.62,196400.0,10.2938,10.3019,10.2938,10.2938,196400.0
2009-07-29 12:10:00,12.62,12.63,12.61,12.63,64000.0,10.2938,10.3019,10.2856,10.3019,64000.0
2009-07-29 12:20:00,12.63,12.63,12.62,12.63,70000.0,10.3019,10.3019,10.2938,10.3019,70000.0
2009-07-29 12:30:00,12.63,12.65,12.63,12.65,139200.0,10.3019,10.3182,10.3019,10.3182,139200.0
2009-07-29 12:40:00,12.65,12.65,12.64,12.65,70000.0,10.3182,10.3182,10.3101,10.3182,70000.0
2009-07-29 12:50:00,12.65,12.65,12.64,12.64,56000.0,10.3182,10.3182,10.3101,10.3101,56000.0
2009-07-29 13:00:00,12.64,12.64,12.6,12.6,464400.0,10.3101,10.3101,10.2774,10.2774,464400.0
2009-07-29 13:10:00,12.59,12.61,12.59,12.61,80000.0,10.2693,10.2856,10.2693,10.2856,80000.0
2009-07-29 13:20:00,12.6,12.61,12.58,12.58,57200.0,10.2774,10.2856,10.2611,10.2611,57200.0
2009-07-29 13:30:00,12.58,12.6,12.57,12.6,74400.0,10.2611,10.2774,10.253,10.2774,74400.0
2009-07-29 13:40:00,12.59,12.61,12.59,12.61,72400.0,10.2693,10.2856,10.2693,10.2856,72400.0
2009-07-29 13:50:00,12.61,12.61,12.59,12.61,80400.0,10.2856,10.2856,10.2693,10.2856,80400.0
2009-07-29 14:00:00,12.61,12.62,12.59,12.59,96000.0,10.2856,10.2938,10.2693,10.2693,96000.0
2009-07-29 14:10:00,12.59,12.62,12.58,12.61,203600.0,10.2693,10.2938,10.2611,10.2856,203600.0
2009-07-29 14:20:00,12.61,12.64,12.6,12.63,162800.0,10.2856,10.3101,10.2774,10.3019,162800.0
2009-07-29 14:30:00,12.63,12.63,12.61,12.61,74800.0,10.3019,10.3019,10.2856,10.2856,74800.0
2009-07-29 14:40:00,12.61,12.62,12.59,12.59,131200.0,10.2856,10.2938,10.2693,10.2693,131200.0
2009-07-29 14:50:00,12.59,12.6,12.58,12.59,155600.0,10.2693,10.2774,10.2611,10.2693,155600.0
2009-07-29 15:00:00,12.59,12.61,12.59,12.6,110000.0,10.2693,10.2856,10.2693,10.2774,110000.0
2009-07-29 15:10:00,12.6,12.62,12.6,12.61,156800.0,10.2774,10.2938,10.2774,10.2856,156800.0
2009-07-29 15:20:00,12.61,12.63,12.61,12.62,166000.0,10.2856,10.3019,10.2856,10.2938,166000.0
2009-07-29 15:30:00,12.62,12.65,12.61,12.65,242400.0,10.2938,10.3182,10.2856,10.3182,242400.0
2009-07-29 15:40:00,12.65,12.68,12.64,12.67,236800.0,10.3182,10.3427,10.3101,10.3345,236800.0
2009-07-29 15:50:00,12.66,12.66,12.64,12.65,267600.0,10.3264,10.3264,10.3101,10.3182,267600.0
2009-07-30 09:30:00,12.81,12.81,12.78,12.79,200000.0,10.4487,10.4487,10.4243,10.4324,200000.0
2009-07-30 09:40:00,12.79,12.79,12.74,12.77,92000.0,10.4324,10.4324,10.3916,10.4161,92000.0
2009-07-30 09:50:00,12.77,12.84,12.77,12.84,44800.0,10.4161,10.4732,10.4161,10.4732,44800.0
2009-07-30 10:00:00,12.85,12.87,12.82,12.87,36800.0,10.4814,10.4977,10.4569,10.4977,36800.0
2009-07-30 10:10:00,12.87,12.87,12.85,12.87,114000.0,10.4977,10.4977,10.4814,10.4977,114000.0
2009-07-30 10:20:00,12.87,12.88,12.85,12.86,69200.0,10.4977,10.5058,10.4814,10.4895,69200.0
2009-07-30 10:30:00,12.86,12.9,12.85,12.9,140800.0,10.4895,10.5221,10.4814,10.5221,140800.0
2009-07-30 10:40:00,12.9,12.9,12.89,12.9,46400.0,10.5221,10.5221,10.514,10.5221,46400.0
2009-07-30 10:50:00,12.9,12.9,12.88,12.89,16000.0,10.5221,10.5221,10.5058,10.514,16000.0
2009-07-30 11:00:00,12.9,12.9,12.87,12.87,25600.0,10.5221,10.5221,10.4977,10.4977,25600.0
2009-07-30 11:10:00,12.87,12.88,12.86,12.87,58400.0,10.4977,10.5058,10.4895,10.4977,58400.0
2009-07-30 11:20:00,12.87,12.87,12.86,12.86,48800.0,10.4977,10.4977,10.4895,10.4895,48800.0
2009-07-30 11:30:00,12.86,12.87,12.86,12.86,91200.0,10.4895,10.4977,10.4895,10.4895,91200.0
2009-07-30 11:40:00,12.86,12.86,12.85,12.86,179200.0,10.4895,10.4895,10.4814,10.4895,179200.0
2009-07-30 11:50:00,12.86,12.86,12.83,12.83,303200.0,10.4895,10.4895,10.465,10.465,303200.0
2009-07-30 12:00:00,12.84,12.85,12.83,12.84,280800.0,10.4732,10.4814,10.465,10.4732,280800.0
2009-07-30 12:10:00,12.84,12.85,12.83,12.85,108800.0,10.4732,10.4814,10.465,10.4814,108800.0
2009-07-30 12:20:00,12.85,12.85,12.83,12.84,53200.0,10.4814,10.4814,10.465,10.4732,53200.0
2009-07-30 12:30:00,12.83,12.86,12.83,12.85,224000.0,10.465,10.4895,10.465,10.4814,224000.0
2009-07-30 12:40:00,12.85,12.86,12.84,12.85,31600.0,10.4814,10.4895,10.4732,10.4814,31600.0
2009-07-30 12:50:00,12.85,12.85,12.84,12.84,35200.0,10.4814,10.4814,10.4732,10.4732,35200.0
2009-07-30 13:00:00,12.84,12.87,12.84,12.86,249600.0,10.4732,10.4977,10.4732,10.4895,249600.0
2009-07-30 13:10:00,12.87,12.87,12.85,12.85,67200.0,10.4977,10.4977,10.4814,10.4814,67200.0
2009-07-30 13:20:00,12.85,12.87,12.85,12.85,74800.0,10.4814,10.4977,10.4814,10.4814,74800.0
2009-07-30 13:30:00,12.86,12.87,12.86,12.86,76000.0,10.4895,10.4977,10.4895,10.4895,76000.0
2009-07-30 13:40:00,12.86,12.87,12.86,12.86,55600.0,10.4895,10.4977,10.4895,10.4895,55600.0
2009-07-30 13:50:00,12.87,12.88,12.84,12.84,77600.0,10.4977,10.5058,10.4732,10.4732,77600.0
2009-07-30 14:00:00,12.84,12.86,12.84,12.84,105200.0,10.4732,10.4895,10.4732,10.4732,105200.0
2009-07-30 14:10:00,12.84,12.85,12.83,12.83,92000.0,10.4732,10.4814,10.465,10.465,92000.0
2009-07-30 14:20:00,12.83,12.85,12.83,12.84,168800.0,10.465,10.4814,10.465,10.4732,168800.0
2009-07-30 14:30:00,12.84,12.86,12.84,12.85,63200.0,10.4732,10.4895,10.4732,10.4814,63200.0
2009-07-30 14:40:00,12.85,12.86,12.85,12.85,84800.0,10.4814,10.4895,10.4814,10.4814,84800.0
2009-07-30 14:50:00,12.85,12.86,12.84,12.84,60400.0,10.4814,10.4895,10.4732,10.4732,60400.0
2009-07-30 15:00:00,12.85,12.87,12.85,12.87,117200.0,10.4814,10.4977,10.4814,10.4977,117200.0
2009-07-30 15:10:00,12.87,12.87,12.85,12.86,185600.0,10.4977,10.4977,10.4814,10.4895,185600.0
2009-07-30 15:20:00,12.87,12.87,12.85,12.86,111200.0,10.4977,10.4977,10.4814,10.4895,111200.0
2009-07-30 15:30:00,12.86,12.86,12.8,12.81,114400.0,10.4895,10.4895,10.4406,10.4487,114400.0
2009-07-30 15:40:00,12.8,12.8,12.75,12.78,376400.0,10.4406,10.4406,10.3998,10.4243,376400.0
2009-07-30 15:50:00,12.78,12.8,12.75,12.76,164800.0,10.4243,10.4406,10.3998,10.4079,164800.0
2009-07-31 09:30:00,12.75,12.81,12.72,12.79,110800.0,10.3998,10.4487,10.3753,10.4324,110800.0
2009-07-31 09:40:00,12.79,12.84,12.78,12.82,106800.0,10.4324,10.4732,10.4243,10.4569,106800.0
2009-07-31 09:50:00,12.81,12.81,12.77,12.77,125200.0,10.4487,10.4487,10.4161,10.4161,125200.0
2009-07-31 10:00:00,12.77,12.77,12.71,12.75,176400.0,10.4161,10.4161,10.3672,10.3998,176400.0
2009-07-31 10:10:00,12.75,12.79,12.75,12.77,109600.0,10.3998,10.4324,10.3998,10.4161,109600.0
2009-07-31 10:20:00,12.77,12.8,12.76,12.77,62800.0,10.4161,10.4406,10.4079,10.4161,62800.0
2009-07-31 10:30:00,12.78,12.79,12.77,12.78,103600.0,10.4243,10.4324,10.4161,10.4243,103600.0
2009-07-31 10:40:00,12.78,12.81,12.77,12.8,45600.0,10.4243,10.4487,10.4161,10.4406,45600.0
2009-07-31 10:50:00,12.8,12.81,12.79,12.79,34400.0,10.4406,10.4487,10.4324,10.4324,34400.0
2009-07-31 11:00:00,12.8,12.81,12.78,12.78,79200.0,10.4406,10.4487,10.4243,10.4243,79200.0
2009-07-31 11:10:00,12.78,12.8,12.77,12.77,24000.0,10.4243,10.4406,10.4161,10.4161,24000.0
2009-07-31 11:20:00,12.77,12.79,12.77,12.78,30000.0,10.4161,10.4324,10.4161,10.4243,30000.0
2009-07-31 11:30:00,12.78,12.8,12.77,12.8,60000.0,10.4243,10.4406,10.4161,10.4406,60000.0
2009-07-31 11:40:00,12.79,12.81,12.79,12.8,19600.0,10.4324,10.4487,10.4324,10.4406,19600.0
2009-07-31 11:50:00,12.8,12.82,12.8,12.8,30400.0,10.4406,10.4569,10.4406,10.4406,30400.0
2009-07-31 12:00:00,12.81,12.81,12.79,12.8,18800.0,10.4487,10.4487,10.4324,10.4406,18800.0
2009-07-31 12:10:00,12.8,12.8,12.77,12.79,24000.0,10.4406,10.4406,10.4161,10.4324,24000.0
2009-07-31 12:20:00,12.79,12.81,12.79,12.81,27600.0,10.4324,10.4487,10.4324,10.4487,27600.0
2009-07-31 12:30:00,12.81,12.81,12.79,12.79,18400.0,10.4487,10.4487,10.4324,10.4324,18400.0
2009-07-31 12:40:00,12.79,12.79,12.78,12.78,20000.0,10.4324,10.4324,10.4243,10.4243,20000.0
2009-07-31 12:50:00,12.78,12.8,12.78,12.79,19600.0,10.4243,10.4406,10.4243,10.4324,19600.0
2009-07-31 13:00:00,12.78,12.79,12.78,12.79,7600.0,10.4243,10.4324,10.4243,10.4324,7600.0
2009-07-31 13:10:00,12.79,12.8,12.78,12.79,34400.0,10.4324,10.4406,10.4243,10.4324,34400.0
2009-07-31 13:20:00,12.78,12.8,12.78,12.8,61200.0,10.4243,10.4406,10.4243,10.4406,61200.0
2009-07-31 13:30:00,12.8,12.81,12.79,12.8,15600.0,10.4406,10.4487,10.4324,10.4406,15600.0
2009-07-31 13:40:00,12.8,12.82,12.8,12.81,30400.0,10.4406,10.4569,10.4406,10.4487,30400.0
2009-07-31 13:50:00,12.81,12.81,12.81,12.81,18400.0,10.4487,10.4487,10.4487,10.4487,18400.0
2009-07-31 14:00:00,12.81,12.82,12.8,12.81,67600.0,10.4487,10.4569,10.4406,10.4487,67600.0
2009-07-31 14:10:00,12.81,12.84,12.81,12.83,83600.0,10.4487,10.4732,10.4487,10.465,83600.0
2009-07-31 14:20:00,12.83,12.84,12.81,12.82,46800.0,10.465,10.4732,10.4487,10.4569,46800.0
2009-07-31 14:30:00,12.83,12.83,12.79,12.8,63200.0,10.465,10.465,10.4324,10.4406,63200.0
2009-07-31 14:40:00,12.79,12.8,12.77,12.78,59600.0,10.4324,10.4406,10.4161,10.4243,59600.0
2009-07-31 14:50:00,12.79,12.79,12.77,12.78,25600.0,10.4324,10.4324,10.4161,10.4243,25600.0
2009-07-31 15:00:00,12.78,12.79,12.77,12.78,62000.0,10.4243,10.4324,10.4161,10.4243,62000.0
2009-07-31 15:10:00,12.79,12.8,12.78,12.8,32400.0,10.4324,10.4406,10.4243,10.4406,32400.0
2009-07-31 15:20:00,12.8,12.84,12.8,12.82,177200.0,10.4406,10.4732,10.4406,10.4569,177200.0
2009-07-31 15:30:00,12.82,12.82,12.78,12.78,58800.0,10.4569,10.4569,10.4243,10.4243,58800.0
2009-07-31 15:40:00,12.78,12.78,12.76,12.77,130400.0,10.4243,10.4243,10.4079,10.4161,130400.0
2009-07-31 15:50:00,12.77,12.78,12.74,12.76,104400.0,10.4161,10.4243,10.3916,10.4079,104400.0
2009-08-03 09:30:00,12.87,12.9,12.86,12.87,379200.0,10.4977,10.5221,10.4895,10.4977,379200.0
2009-08-03 09:40:00,12.87,12.87,12.82,12.84,110400.0,10.4977,10.4977,10.4569,10.4732,110400.0
2009-08-03 09:50:00,12.83,12.86,12.82,12.86,137600.0,10.465,10.4895,10.4569,10.4895,137600.0
2009-08-03 10:00:00,12.86,12.9,12.85,12.85,205600.0,10.4895,10.5221,10.4814,10.4814,205600.0
2009-08-03 10:10:00,12.86,12.91,12.86,12.89,39200.0,10.4895,10.5303,10.4895,10.514,39200.0
2009-08-03 10:20:00,12.89,12.91,12.88,12.9,52000.0,10.514,10.5303,10.5058,10.5221,52000.0
2009-08-03 10:30:00,12.92,12.93,12.91,12.92,38400.0,10.5385,10.5466,10.5303,10.5385,38400.0
2009-08-03 10:40:00,12.92,12.92,12.9,12.91,65600.0,10.5385,10.5385,10.5221,10.5303,65600.0
2009-08-03 10:50:00,12.91,12.92,12.87,12.87,199600.0,10.5303,10.5385,10.4977,10.4977,199600.0
2009-08-03 11:00:00,12.87,12.88,12.87,12.88,56400.0,10.4977,10.5058,10.4977,10.5058,56400.0
2009-08-03 11:10:00,12.88,12.88,12.85,12.86,273600.0,10.5058,10.5058,10.4814,10.4895,273600.0
2009-08-03 11:20:00,12.86,12.88,12.85,12.86,120000.0,10.4895,10.5058,10.4814,10.4895,120000.0
2009-08-03 11:30:00,12.86,12.87,12.86,12.87,18800.0,10.4895,10.4977,10.4895,10.4977,18800.0
2009-08-03 11:40:00,12.87,12.89,12.86,12.89,63600.0,10.4977,10.514,10.4895,10.514,63600.0
2009-08-03 11:50:00,12.88,12.9,12.88,12.9,24400.0,10.5058,10.5221,10.5058,10.5221,24400.0
2009-08-03 12:00:00,12.9,12.9,12.89,12.9,33600.0,10.5221,10.5221,10.514,10.5221,33600.0
2009-08-03 12:10:00,12.9,12.91,12.89,12.89,51600.0,10.5221,10.5303,10.514,10.514,51600.0
2009-08-03 12:20:00,12.89,12.9,12.89,12.89,18400.0,10.514,10.5221,10.514,10.514,18400.0
2009-08-03 12:30:00,12.9,12.9,12.87,12.88,96000.0,10.5221,10.5221,10.4977,10.5058,96000.0
2009-08-03 12:40:00,12.89,12.9,12.88,12.9,53600.0,10.514,10.5221,10.5058,10.5221,53600.0
2009-08-03 12:50:00,12.9,12.91,12.9,12.9,20400.0,10.5221,10.5303,10.5221,10.5221,20400.0
2009-08-03 13:00:00,12.9,12.93,12.9,12.91,149600.0,10.5221,10.5466,10.5221,10.5303,149600.0
2009-08-03 13:10:00,12.92,12.92,12.9,12.91,91600.0,10.5385,10.5385,10.5221,10.5303,91600.0
2009-08-03 13:20:00,12.91,12.92,12.91,12.91,29600.0,10.5303,10.5385,10.5303,10.5303,29600.0
2009-08-03 13:30:00,12.92,12.93,12.91,12.91,78000.0,10.5385,10.5466,10.5303,10.5303,78000.0
2009-08-03 13:40:00,12.92,12.93,12.92,12.92,36800.0,10.5385,10.5466,10.5385,10.5385,36800.0
2009-08-03 13:50:00,12.92,12.92,12.91,12.92,54400.0,10.5385,10.5385,10.5303,10.5385,54400.0
2009-08-03 14:00:00,12.92,12.94,12.92,12.93,164800.0,10.5385,10.5548,10.5385,10.5466,164800.0
2009-08-03 14:10:00,12.93,12.94,12.93,12.94,54000.0,10.5466,10.5548,10.5466,10.5548,54000.0
2009-08-03 14:20:00,12.94,12.95,12.94,12.94,91600.0,10.5548,10.5629,10.5548,10.5548,91600.0
2009-08-03 14:30:00,12.94,12.94,12.92,12.93,202800.0,10.5548,10.5548,10.5385,10.5466,202800.0
2009-08-03 14:40:00,12.93,12.94,12.93,12.93,88400.0,10.5466,10.5548,10.5466,10.5466,88400.0
2009-08-03 14:50:00,12.93,12.93,12.92,12.92,122400.0,10.5466,10.5466,10.5385,10.5385,122400.0
2009-08-03 15:00:00,12.92,12.93,12.91,12.92,78400.0,10.5385,10.5466,10.5303,10.5385,78400.0
2009-08-03 15:10:00,12.93,12.93,12.92,12.93,45200.0,10.5466,10.5466,10.5385,10.5466,45200.0
2009-08-03 15:20:00,12.93,12.94,12.93,12.93,133200.0,10.5466,10.5548,10.5466,10.5466,133200.0
2009-08-03 15:30:00,12.93,12.94,12.91,12.92,195600.0,10.5466,10.5548,10.5303,10.5385,195600.0
2009-08-03 15:40:00,12.91,12.93,12.89,12.9,244800.0,10.5303,10.5466,10.514,10.5221,244800.0
2009-08-03 15:50:00,12.91,12.94,12.9,12.94,460000.0,10.5303,10.5548,10.5221,10.5548,460000.0
2009-08-04 09:30:00,12.9,12.9,12.86,12.89,467600.0,10.5221,10.5221,10.4895,10.514,467600.0
2009-08-04 09:40:00,12.89,12.9,12.88,12.9,156800.0,10.514,10.5221,10.5058,10.5221,156800.0
2009-08-04 09:50:00,12.89,12.92,12.88,12.91,110000.0,10.514,10.5385,10.5058,10.5303,110000.0
2009-08-04 10:00:00,12.92,12.94,12.91,12.92,90400.0,10.5385,10.5548,10.5303,10.5385,90400.0
2009-08-04 10:10:00,12.92,12.94,12.91,12.92,90800.0,10.5385,10.5548,10.5303,10.5385,90800.0
2009-08-04 10:20:00,12.92,12.92,12.88,12.89,119600.0,10.5385,10.5385,10.5058,10.514,119600.0
2009-08-04 10:30:00,12.89,12.9,12.88,12.9,154400.0,10.514,10.5221,10.5058,10.5221,154400.0
2009-08-04 10:40:00,12.89,12.92,12.89,12.92,104400.0,10.514,10.5385,10.514,10.5385,104400.0
2009-08-04 10:50:00,12.91,12.92,12.9,12.91,127600.0,10.5303,10.5385,10.5221,10.5303,127600.0
2009-08-04 11:00:00,12.91,12.93,12.91,12.92,82400.0,10.5303,10.5466,10.5303,10.5385,82400.0
2009-08-04 11:10:00,12.92,12.94,12.92,12.93,75200.0,10.5385,10.5548,10.5385,10.5466,75200.0
2009-08-04 11:20:00,12.93,12.94,12.91,12.92,87200.0,10.5466,10.5548,10.5303,10.5385,87200.0
2009-08-04 11:30:00,12.92,12.94,12.91,12.93,123600.0,10.5385,10.5548,10.5303,10.5466,123600.0
2009-08-04 11:40:00,12.94,12.95,12.92,12.92,69200.0,10.5548,10.5629,10.5385,10.5385,69200.0
2009-08-04 11:50:00,12.92,12.94,12.92,12.94,117200.0,10.5385,10.5548,10.5385,10.5548,117200.0
2009-08-04 12:00:00,12.93,12.94,12.92,12.94,48000.0,10.5466,10.5548,10.5385,10.5548,48000.0
2009-08-04 12:10:00,12.94,12.95,12.93,12.95,171600.0,10.5548,10.5629,10.5466,10.5629,171600.0
2009-08-04 12:20:00,12.95,12.95,12.94,12.94,56000.0,10.5629,10.5629,10.5548,10.5548,56000.0
2009-08-04 12:30:00,12.94,12.95,12.93,12.93,119600.0,10.5548,10.5629,10.5466,10.5466,119600.0
2009-08-04 12:40:00,12.93,12.95,12.93,12.95,60000.0,10.5466,10.5629,10.5466,10.5629,60000.0
2009-08-04 12:50:00,12.95,12.96,12.95,12.96,116800.0,10.5629,10.5711,10.5629,10.5711,116800.0
2009-08-04 13:00:00,12.96,12.96,12.94,12.94,74400.0,10.5711,10.5711,10.5548,10.5548,74400.0
2009-08-04 13:10:00,12.94,12.94,12.93,12.93,68800.0,10.5548,10.5548,10.5466,10.5466,68800.0
2009-08-04 13:20:00,12.93,12.94,12.93,12.93,80400.0,10.5466,10.5548,10.5466,10.5466,80400.0
2009-08-04 13:30:00,12.93,12.94,12.93,12.93,140000.0,10.5466,10.5548,10.5466,10.5466,140000.0
2009-08-04 13:40:00,12.93,12.93,12.92,12.92,136400.0,10.5466,10.5466,10.5385,10.5385,136400.0
2009-08-04 13:50:00,12.91,12.92,12.88,12.89,102800.0,10.5303,10.5385,10.5058,10.514,102800.0
2009-08-04 14:00:00,12.88,12.89,12.88,12.89,166800.0,10.5058,10.514,10.5058,10.514,166800.0
2009-08-04 14:10:00,12.89,12.9,12.88,12.89,123600.0,10.514,10.5221,10.5058,10.514,123600.0
2009-08-04 14:20:00,12.89,12.9,12.89,12.9,83600.0,10.514,10.5221,10.514,10.5221,83600.0
2009-08-04 14:30:00,12.9,12.92,12.9,12.92,87200.0,10.5221,10.5385,10.5221,10.5385,87200.0
2009-08-04 14:40:00,12.92,12.92,12.89,12.9,110800.0,10.5385,10.5385,10.514,10.5221,110800.0
2009-08-04 14:50:00,12.9,12.9,12.88,12.88,109600.0,10.5221,10.5221,10.5058,10.5058,109600.0
2009-08-04 15:00:00,12.88,12.92,12.88,12.9,182800.0,10.5058,10.5385,10.5058,10.5221,182800.0
2009-08-04 15:10:00,12.9,12.9,12.89,12.89,140000.0,10.5221,10.5221,10.514,10.514,140000.0
2009-08-04 15:20:00,12.89,12.91,12.88,12.89,138000.0,10.514,10.5303,10.5058,10.514,138000.0
2009-08-04 15:30:00,12.89,12.9,12.88,12.88,197200.0,10.514,10.5221,10.5058,10.5058,197200.0
2009-08-04 15:40:00,12.88,12.9,12.88,12.88,311600.0,10.5058,10.5221,10.5058,10.5058,311600.0
2009-08-04 15:50:00,12.89,12.94,12.89,12.94,884000.0,10.514,10.5548,10.514,10.5548,884000.0
2009-08-05 09:30:00,12.94,12.94,12.9,12.93,660400.0,10.5548,10.5548,10.5221,10.5466,660400.0
2009-08-05 09:40:00,12.93,12.94,12.88,12.88,812800.0,10.5466,10.5548,10.5058,10.5058,812800.0
2009-08-05 09:50:00,12.87,12.88,12.84,12.86,326800.0,10.4977,10.5058,10.4732,10.4895,326800.0
2009-08-05 10:00:00,12.86,12.87,12.81,12.82,788800.0,10.4895,10.4977,10.4487,10.4569,788800.0
2009-08-05 10:10:00,12.82,12.83,12.79,12.8,395600.0,10.4569,10.465,10.4324,10.4406,395600.0
2009-08-05 10:20:00,12.8,12.83,12.79,12.83,364800.0,10.4406,10.465,10.4324,10.465,364800.0
2009-08-05 10:30:00,12.83,12.83,12.8,12.8,133200.0,10.465,10.465,10.4406,10.4406,133200.0
2009-08-05 10:40:00,12.8,12.82,12.78,12.8,79200.0,10.4406,10.4569,10.4243,10.4406,79200.0
2009-08-05 10:50:00,12.79,12.82,12.78,12.81,96400.0,10.4324,10.4569,10.4243,10.4487,96400.0
2009-08-05 11:00:00,12.81,12.83,12.8,12.83,39200.0,10.4487,10.465,10.4406,10.465,39200.0
2009-08-05 11:10:00,12.84,12.84,12.82,12.82,45600.0,10.4732,10.4732,10.4569,10.4569,45600.0
2009-08-05 11:20:00,12.82,12.83,12.81,12.82,69200.0,10.4569,10.465,10.4487,10.4569,69200.0
2009-08-05 11:30:00,12.82,12.82,12.79,12.79,164400.0,10.4569,10.4569,10.4324,10.4324,164400.0
2009-08-05 11:40:00,12.79,12.81,12.79,12.81,78800.0,10.4324,10.4487,10.4324,10.4487,78800.0
2009-08-05 11:50:00,12.81,12.81,12.79,12.79,95200.0,10.4487,10.4487,10.4324,10.4324,95200.0
2009-08-05 12:00:00,12.8,12.8,12.79,12.79,19200.0,10.4406,10.4406,10.4324,10.4324,19200.0
2009-08-05 12:10:00,12.79,12.82,12.79,12.82,100400.0,10.4324,10.4569,10.4324,10.4569,100400.0
2009-08-05 12:20:00,12.82,12.83,12.8,12.81,243200.0,10.4569,10.465,10.4406,10.4487,243200.0
2009-08-05 12:30:00,12.81,12.81,12.8,12.8,308400.0,10.4487,10.4487,10.4406,10.4406,308400.0
2009-08-05 12:40:00,12.8,12.81,12.8,12.81,187200.0,10.4406,10.4487,10.4406,10.4487,187200.0
2009-08-05 12:50:00,12.81,12.82,12.79,12.8,132000.0,10.4487,10.4569,10.4324,10.4406,132000.0
2009-08-05 13:00:00,12.8,12.8,12.78,12.78,220400.0,10.4406,10.4406,10.4243,10.4243,220400.0
2009-08-05 13:10:00,12.79,12.81,12.79,12.8,148800.0,10.4324,10.4487,10.4324,10.4406,148800.0
2009-08-05 13:20:00,12.8,12.85,12.8,12.84,286000.0,10.4406,10.4814,10.4406,10.4732,286000.0
2009-08-05 13:30:00,12.84,12.84,12.83,12.83,18400.0,10.4732,10.4732,10.465,10.465,18400.0
2009-08-05 13:40:00,12.84,12.85,12.83,12.83,107200.0,10.4732,10.4814,10.465,10.465,107200.0
2009-08-05 13:50:00,12.83,12.84,12.82,12.82,56800.0,10.465,10.4732,10.4569,10.4569,56800.0
2009-08-05 14:00:00,12.83,12.84,12.81,12.83,88000.0,10.465,10.4732,10.4487,10.465,88000.0
2009-08-05 14:10:00,12.83,12.84,12.83,12.83,98400.0,10.465,10.4732,10.465,10.465,98400.0
2009-08-05 14:20:00,12.83,12.84,12.82,12.83,41600.0,10.465,10.4732,10.4569,10.465,41600.0
2009-08-05 14:30:00,12.83,12.85,12.83,12.84,154000.0,10.465,10.4814,10.465,10.4732,154000.0
2009-08-05 14:40:00,12.85,12.88,12.84,12.88,242000.0,10.4814,10.5058,10.4732,10.5058,242000.0
2009-08-05 14:50:00,12.88,12.88,12.86,12.87,151600.0,10.5058,10.5058,10.4895,10.4977,151600.0
2009-08-05 15:00:00,12.87,12.88,12.86,12.86,162000.0,10.4977,10.5058,10.4895,10.4895,162000.0
2009-08-05 15:10:00,12.86,12.87,12.86,12.86,271200.0,10.4895,10.4977,10.4895,10.4895,271200.0
2009-08-05 15:20:00,12.87,12.89,12.86,12.88,148000.0,10.4977,10.514,10.4895,10.5058,148000.0
2009-08-05 15:30:00,12.88,12.88,12.84,12.85,316400.0,10.5058,10.5058,10.4732,10.4814,316400.0
2009-08-05 15:40:00,12.84,12.86,12.83,12.83,291200.0,10.4732,10.4895,10.465,10.465,291200.0
2009-08-05 15:50:00,12.84,12.85,12.83,12.85,374000.0,10.4732,10.4814,10.465,10.4814,374000.0
2009-08-06 09:30:00,12.88,12.89,12.85,12.87,97200.0,10.5058,10.514,10.4814,10.4977,97200.0
2009-08-06 09:40:00,12.88,12.89,12.81,12.81,106800.0,10.5058,10.514,10.4487,10.4487,106800.0
2009-08-06 09:50:00,12.81,12.83,12.78,12.79,176800.0,10.4487,10.465,10.4243,10.4324,176800.0
2009-08-06 10:00:00,12.78,12.8,12.76,12.78,310800.0,10.4243,10.4406,10.4079,10.4243,310800.0
2009-08-06 10:10:00,12.78,12.78,12.74,12.76,280400.0,10.4243,10.4243,10.3916,10.4079,280400.0
2009-08-06 10:20:00,12.76,12.76,12.74,12.76,106000.0,10.4079,10.4079,10.3916,10.4079,106000.0
2009-08-06 10:30:00,12.76,12.77,12.75,12.77,172800.0,10.4079,10.4161,10.3998,10.4161,172800.0
2009-08-06 10:40:00,12.77,12.79,12.76,12.78,122000.0,10.4161,10.4324,10.4079,10.4243,122000.0
2009-08-06 10:50:00,12.78,12.78,12.76,12.77,82000.0,10.4243,10.4243,10.4079,10.4161,82000.0
2009-08-06 11:00:00,12.77,12.79,12.77,12.78,128400.0,10.4161,10.4324,10.4161,10.4243,128400.0
2009-08-06 11:10:00,12.78,12.8,12.77,12.8,121600.0,10.4243,10.4406,10.4161,10.4406,121600.0
2009-08-06 11:20:00,12.8,12.8,12.79,12.79,93200.0,10.4406,10.4406,10.4324,10.4324,93200.0
2009-08-06 11:30:00,12.78,12.79,12.76,12.78,169200.0,10.4243,10.4324,10.4079,10.4243,169200.0
2009-08-06 11:40:00,12.78,12.79,12.77,12.78,76000.0,10.4243,10.4324,10.4161,10.4243,76000.0
2009-08-06 11:50:00,12.78,12.78,12.76,12.77,38000.0,10.4243,10.4243,10.4079,10.4161,38000.0
2009-08-06 12:00:00,12.77,12.77,12.75,12.75,84400.0,10.4161,10.4161,10.3998,10.3998,84400.0
2009-08-06 12:10:00,12.75,12.76,12.73,12.74,102000.0,10.3998,10.4079,10.3835,10.3916,102000.0
2009-08-06 12:20:00,12.74,12.76,12.74,12.74,37600.0,10.3916,10.4079,10.3916,10.3916,37600.0
2009-08-06 12:30:00,12.74,12.75,12.74,12.75,73600.0,10.3916,10.3998,10.3916,10.3998,73600.0
2009-08-06 12:40:00,12.75,12.77,12.75,12.77,96400.0,10.3998,10.4161,10.3998,10.4161,96400.0
2009-08-06 12:50:00,12.77,12.77,12.74,12.74,84800.0,10.4161,10.4161,10.3916,10.3916,84800.0
2009-08-06 13:00:00,12.75,12.76,12.74,12.76,36800.0,10.3998,10.4079,10.3916,10.4079,36800.0
2009-08-06 13:10:00,12.76,12.77,12.75,12.76,35200.0,10.4079,10.4161,10.3998,10.4079,35200.0
2009-08-06 13:20:00,12.76,12.78,12.76,12.77,66000.0,10.4079,10.4243,10.4079,10.4161,66000.0
2009-08-06 13:30:00,12.77,12.79,12.77,12.78,95600.0,10.4161,10.4324,10.4161,10.4243,95600.0
2009-08-06 13:40:00,12.78,12.78,12.74,12.75,56800.0,10.4243,10.4243,10.3916,10.3998,56800.0
2009-08-06 13:50:00,12.74,12.76,12.74,12.75,51200.0,10.3916,10.4079,10.3916,10.3998,51200.0
2009-08-06 14:00:00,12.75,12.75,12.71,12.72,131200.0,10.3998,10.3998,10.3672,10.3753,131200.0
2009-08-06 14:10:00,12.72,12.72,12.71,12.72,77200.0,10.3753,10.3753,10.3672,10.3753,77200.0
2009-08-06 14:20:00,12.72,12.74,12.71,12.74,173200.0,10.3753,10.3916,10.3672,10.3916,173200.0
2009-08-06 14:30:00,12.73,12.74,12.72,12.72,151200.0,10.3835,10.3916,10.3753,10.3753,151200.0
2009-08-06 14:40:00,12.73,12.73,12.71,12.73,158400.0,10.3835,10.3835,10.3672,10.3835,158400.0
2009-08-06 14:50:00,12.73,12.75,12.72,12.74,149600.0,10.3835,10.3998,10.3753,10.3916,149600.0
2009-08-06 15:00:00,12.73,12.75,12.73,12.75,487200.0,10.3835,10.3998,10.3835,10.3998,487200.0
2009-08-06 15:10:00,12.75,12.76,12.73,12.76,114400.0,10.3998,10.4079,10.3835,10.4079,114400.0
2009-08-06 15:20:00,12.76,12.78,12.76,12.77,72800.0,10.4079,10.4243,10.4079,10.4161,72800.0
2009-08-06 15:30:00,12.77,12.77,12.75,12.77,293200.0,10.4161,10.4161,10.3998,10.4161,293200.0
2009-08-06 15:40:00,12.77,12.78,12.75,12.77,512000.0,10.4161,10.4243,10.3998,10.4161,512000.0
2009-08-06 15:50:00,12.77,12.77,12.74,12.76,336000.0,10.4161,10.4161,10.3916,10.4079,336000.0
2009-08-07 09:30:00,12.89,12.92,12.85,12.86,396400.0,10.514,10.5385,10.4814,10.4895,396400.0
2009-08-07 09:40:00,12.85,12.86,12.84,12.85,42000.0,10.4814,10.4895,10.4732,10.4814,42000.0
2009-08-07 09:50:00,12.85,12.87,12.83,12.83,64400.0,10.4814,10.4977,10.465,10.465,64400.0
2009-08-07 10:00:00,12.83,12.83,12.8,12.81,142800.0,10.465,10.465,10.4406,10.4487,142800.0
2009-08-07 10:10:00,12.8,12.83,12.8,12.82,114400.0,10.4406,10.465,10.4406,10.4569,114400.0
2009-08-07 10:20:00,12.83,12.84,12.8,12.84,126400.0,10.465,10.4732,10.4406,10.4732,126400.0
2009-08-07 10:30:00,12.84,12.9,12.84,12.9,197600.0,10.4732,10.5221,10.4732,10.5221,197600.0
2009-08-07 10:40:00,12.89,12.9,12.87,12.89,132800.0,10.514,10.5221,10.4977,10.514,132800.0
2009-08-07 10:50:00,12.89,12.92,12.88,12.91,98400.0,10.514,10.5385,10.5058,10.5303,98400.0
2009-08-07 11:00:00,12.91,12.93,12.91,12.91,62000.0,10.5303,10.5466,10.5303,10.5303,62000.0
2009-08-07 11:10:00,12.91,12.91,12.9,12.9,45600.0,10.5303,10.5303,10.5221,10.5221,45600.0
2009-08-07 11:20:00,12.9,12.91,12.9,12.91,61200.0,10.5221,10.5303,10.5221,10.5303,61200.0
2009-08-07 11:30:00,12.91,12.93,12.9,12.92,158000.0,10.5303,10.5466,10.5221,10.5385,158000.0
2009-08-07 11:40:00,12.92,12.92,12.88,12.88,113200.0,10.5385,10.5385,10.5058,10.5058,113200.0
2009-08-07 11:50:00,12.89,12.91,12.88,12.9,60400.0,10.514,10.5303,10.5058,10.5221,60400.0
2009-08-07 12:00:00,12.9,12.91,12.89,12.9,84000.0,10.5221,10.5303,10.514,10.5221,84000.0
2009-08-07 12:10:00,12.9,12.9,12.89,12.89,38800.0,10.5221,10.5221,10.514,10.514,38800.0
2009-08-07 12:20:00,12.9,12.9,12.89,12.89,68800.0,10.5221,10.5221,10.514,10.514,68800.0
2009-08-07 12:30:00,12.89,12.91,12.89,12.9,74800.0,10.514,10.5303,10.514,10.5221,74800.0
2009-08-07 12:40:00,12.9,12.92,12.9,12.91,67600.0,10.5221,10.5385,10.5221,10.5303,67600.0
2009-08-07 12:50:00,12.91,12.92,12.9,12.9,68400.0,10.5303,10.5385,10.5221,10.5221,68400.0
2009-08-07 13:00:00,12.91,12.93,12.91,12.91,148400.0,10.5303,10.5466,10.5303,10.5303,148400.0
2009-08-07 13:10:00,12.91,12.92,12.91,12.92,86400.0,10.5303,10.5385,10.5303,10.5385,86400.0
2009-08-07 13:20:00,12.92,12.95,12.92,12.95,250800.0,10.5385,10.5629,10.5385,10.5629,250800.0
2009-08-07 13:30:00,12.95,12.95,12.94,12.95,70400.0,10.5629,10.5629,10.5548,10.5629,70400.0
2009-08-07 13:40:00,12.95,12.95,12.94,12.94,38800.0,10.5629,10.5629,10.5548,10.5548,38800.0
2009-08-07 13:50:00,12.94,12.94,12.93,12.93,56000.0,10.5548,10.5548,10.5466,10.5466,56000.0
2009-08-07 14:00:00,12.93,12.94,12.93,12.94,34800.0,10.5466,10.5548,10.5466,10.5548,34800.0
2009-08-07 14:10:00,12.94,12.94,12.93,12.93,46400.0,10.5548,10.5548,10.5466,10.5466,46400.0
2009-08-07 14:20:00,12.93,12.94,12.91,12.92,129600.0,10.5466,10.5548,10.5303,10.5385,129600.0
2009-08-07 14:30:00,12.92,12.93,12.9,12.91,106800.0,10.5385,10.5466,10.5221,10.5303,106800.0
2009-08-07 14:40:00,12.9,12.92,12.9,12.91,92400.0,10.5221,10.5385,10.5221,10.5303,92400.0
2009-08-07 14:50:00,12.91,12.91,12.9,12.91,30400.0,10.5303,10.5303,10.5221,10.5303,30400.0
2009-08-07 15:00:00,12.91,12.91,12.89,12.9,106400.0,10.5303,10.5303,10.514,10.5221,106400.0
2009-08-07 15:10:00,12.9,12.9,12.89,12.89,172800.0,10.5221,10.5221,10.514,10.514,172800.0
2009-08-07 15:20:00,12.89,12.9,12.87,12.9,74000.0,10.514,10.5221,10.4977,10.5221,74000.0
2009-08-07 15:30:00,12.9,12.91,12.88,12.89,988400.0,10.5221,10.5303,10.5058,10.514,988400.0
2009-08-07 15:40:00,12.89,12.9,12.88,12.88,166400.0,10.514,10.5221,10.5058,10.5058,166400.0
2009-08-07 15:50:00,12.88,12.9,12.87,12.87,182000.0,10.5058,10.5221,10.4977,10.4977,182000.0
2009-08-10 09:30:00,12.83,12.84,12.79,12.83,231600.0,10.465,10.4732,10.4324,10.465,231600.0
2009-08-10 09:40:00,12.83,12.84,12.81,12.81,160800.0,10.465,10.4732,10.4487,10.4487,160800.0
2009-08-10 09:50:00,12.81,12.85,12.81,12.83,80800.0,10.4487,10.4814,10.4487,10.465,80800.0
2009-08-10 10:00:00,12.83,12.83,12.81,12.82,155200.0,10.465,10.465,10.4487,10.4569,155200.0
2009-08-10 10:10:00,12.83,12.85,12.82,12.83,222800.0,10.465,10.4814,10.4569,10.465,222800.0
2009-08-10 10:20:00,12.82,12.85,12.82,12.85,120400.0,10.4569,10.4814,10.4569,10.4814,120400.0
2009-08-10 10:30:00,12.85,12.86,12.84,12.85,60800.0,10.4814,10.4895,10.4732,10.4814,60800.0
2009-08-10 10:40:00,12.85,12.86,12.84,12.85,98800.0,10.4814,10.4895,10.4732,10.4814,98800.0
2009-08-10 10:50:00,12.85,12.87,12.85,12.86,50000.0,10.4814,10.4977,10.4814,10.4895,50000.0
2009-08-10 11:00:00,12.86,12.87,12.84,12.85,128000.0,10.4895,10.4977,10.4732,10.4814,128000.0
2009-08-10 11:10:00,12.85,12.86,12.84,12.84,60000.0,10.4814,10.4895,10.4732,10.4732,60000.0
2009-08-10 11:20:00,12.84,12.84,12.82,12.83,20800.0,10.4732,10.4732,10.4569,10.465,20800.0
2009-08-10 11:30:00,12.83,12.84,12.83,12.84,21600.0,10.465,10.4732,10.465,10.4732,21600.0
2009-08-10 11:40:00,12.85,12.85,12.83,12.83,32400.0,10.4814,10.4814,10.465,10.465,32400.0
2009-08-10 11:50:00,12.83,12.83,12.82,12.82,10800.0,10.465,10.465,10.4569,10.4569,10800.0
2009-08-10 12:00:00,12.82,12.84,12.82,12.83,21600.0,10.4569,10.4732,10.4569,10.465,21600.0
2009-08-10 12:10:00,12.84,12.84,12.83,12.83,16400.0,10.4732,10.4732,10.465,10.465,16400.0
2009-08-10 12:20:00,12.83,12.83,12.81,12.81,84800.0,10.465,10.465,10.4487,10.4487,84800.0
2009-08-10 12:30:00,12.81,12.81,12.8,12.8,77600.0,10.4487,10.4487,10.4406,10.4406,77600.0
2009-08-10 12:40:00,12.81,12.81,12.79,12.8,62800.0,10.4487,10.4487,10.4324,10.4406,62800.0
2009-08-10 12:50:00,12.8,12.81,12.8,12.8,43200.0,10.4406,10.4487,10.4406,10.4406,43200.0
2009-08-10 13:00:00,12.8,12.8,12.78,12.78,124000.0,10.4406,10.4406,10.4243,10.4243,124000.0
2009-08-10 13:10:00,12.78,12.79,12.78,12.78,58000.0,10.4243,10.4324,10.4243,10.4243,58000.0
2009-08-10 13:20:00,12.78,12.8,12.78,12.79,254800.0,10.4243,10.4406,10.4243,10.4324,254800.0
2009-08-10 13:30:00,12.8,12.81,12.8,12.8,113200.0,10.4406,10.4487,10.4406,10.4406,113200.0
2009-08-10 13:40:00,12.8,12.81,12.8,12.81,369600.0,10.4406,10.4487,10.4406,10.4487,369600.0
2009-08-10 13:50:00,12.8,12.81,12.79,12.79,73600.0,10.4406,10.4487,10.4324,10.4324,73600.0
2009-08-10 14:00:00,12.79,12.8,12.79,12.8,79200.0,10.4324,10.4406,10.4324,10.4406,79200.0
2009-08-10 14:10:00,12.8,12.8,12.76,12.77,124800.0,10.4406,10.4406,10.4079,10.4161,124800.0
2009-08-10 14:20:00,12.76,12.78,12.76,12.78,56800.0,10.4079,10.4243,10.4079,10.4243,56800.0
2009-08-10 14:30:00,12.78,12.79,12.77,12.78,62400.0,10.4243,10.4324,10.4161,10.4243,62400.0
2009-08-10 14:40:00,12.78,12.79,12.78,12.78,93600.0,10.4243,10.4324,10.4243,10.4243,93600.0
2009-08-10 14:50:00,12.78,12.79,12.77,12.79,94400.0,10.4243,10.4324,10.4161,10.4324,94400.0
2009-08-10 15:00:00,12.79,12.81,12.79,12.81,189600.0,10.4324,10.4487,10.4324,10.4487,189600.0
2009-08-10 15:10:00,12.8,12.81,12.8,12.8,80000.0,10.4406,10.4487,10.4406,10.4406,80000.0
2009-08-10 15:20:00,12.8,12.81,12.8,12.81,144400.0,10.4406,10.4487,10.4406,10.4487,144400.0
2009-08-10 15:30:00,12.81,12.81,12.8,12.81,108800.0,10.4487,10.4487,10.4406,10.4487,108800.0
2009-08-10 15:40:00,12.81,12.83,12.8,12.83,102000.0,10.4487,10.465,10.4406,10.465,102000.0
2009-08-10 15:50:00,12.83,12.84,12.81,12.84,189600.0,10.465,10.4732,10.4487,10.4732,189600.0
2009-08-11 09:30:00,12.79,12.81,12.77,12.8,78000.0,10.4324,10.4487,10.4161,10.4406,78000.0
2009-08-11 09:40:00,12.79,12.79,12.74,12.76,141200.0,10.4324,10.4324,10.3916,10.4079,141200.0
2009-08-11 09:50:00,12.75,12.77,12.75,12.77,141200.0,10.3998,10.4161,10.3998,10.4161,141200.0
2009-08-11 10:00:00,12.76,12.76,12.72,12.74,130400.0,10.4079,10.4079,10.3753,10.3916,130400.0
2009-08-11 10:10:00,12.74,12.76,12.74,12.74,83200.0,10.3916,10.4079,10.3916,10.3916,83200.0
2009-08-11 10:20:00,12.74,12.74,12.71,12.72,73600.0,10.3916,10.3916,10.3672,10.3753,73600.0
2009-08-11 10:30:00,12.71,12.74,12.71,12.72,95200.0,10.3672,10.3916,10.3672,10.3753,95200.0
2009-08-11 10:40:00,12.72,12.73,12.72,12.72,38800.0,10.3753,10.3835,10.3753,10.3753,38800.0
2009-08-11 10:50:00,12.72,12.73,12.72,12.73,32000.0,10.3753,10.3835,10.3753,10.3835,32000.0
2009-08-11 11:00:00,12.72,12.73,12.71,12.72,36800.0,10.3753,10.3835,10.3672,10.3753,36800.0
2009-08-11 11:10:00,12.72,12.72,12.7,12.71,96400.0,10.3753,10.3753,10.359,10.3672,96400.0
2009-08-11 11:20:00,12.71,12.73,12.71,12.73,124400.0,10.3672,10.3835,10.3672,10.3835,124400.0
2009-08-11 11:30:00,12.72,12.72,12.71,12.71,52400.0,10.3753,10.3753,10.3672,10.3672,52400.0
2009-08-11 11:40:00,12.71,12.73,12.71,12.72,54800.0,10.3672,10.3835,10.3672,10.3753,54800.0
2009-08-11 11:50:00,12.72,12.73,12.71,12.73,39200.0,10.3753,10.3835,10.3672,10.3835,39200.0
2009-08-11 12:00:00,12.72,12.73,12.72,12.72,68000.0,10.3753,10.3835,10.3753,10.3753,68000.0
2009-08-11 12:10:00,12.72,12.74,12.72,12.73,66400.0,10.3753,10.3916,10.3753,10.3835,66400.0
2009-08-11 12:20:00,12.73,12.73,12.71,12.72,40400.0,10.3835,10.3835,10.3672,10.3753,40400.0
2009-08-11 12:30:00,12.72,12.72,12.72,12.72,38000.0,10.3753,10.3753,10.3753,10.3753,38000.0
2009-08-11 12:40:00,12.72,12.72,12.71,12.71,52000.0,10.3753,10.3753,10.3672,10.3672,52000.0
2009-08-11 12:50:00,12.7,12.71,12.7,12.7,26800.0,10.359,10.3672,10.359,10.359,26800.0
2009-08-11 13:00:00,12.7,12.71,12.7,12.7,34800.0,10.359,10.3672,10.359,10.359,34800.0
2009-08-11 13:10:00,12.7,12.71,12.69,12.71,20000.0,10.359,10.3672,10.3508,10.3672,20000.0
2009-08-11 13:20:00,12.71,12.71,12.69,12.69,25200.0,10.3672,10.3672,10.3508,10.3508,25200.0
2009-08-11 13:30:00,12.7,12.72,12.7,12.71,19200.0,10.359,10.3753,10.359,10.3672,19200.0
2009-08-11 13:40:00,12.71,12.72,12.71,12.72,5600.0,10.3672,10.3753,10.3672,10.3753,5600.0
2009-08-11 13:50:00,12.72,12.73,12.72,12.72,16400.0,10.3753,10.3835,10.3753,10.3753,16400.0
2009-08-11 14:00:00,12.72,12.75,12.72,12.74,30800.0,10.3753,10.3998,10.3753,10.3916,30800.0
2009-08-11 14:10:00,12.74,12.75,12.74,12.74,204400.0,10.3916,10.3998,10.3916,10.3916,204400.0
2009-08-11 14:20:00,12.74,12.75,12.73,12.74,160400.0,10.3916,10.3998,10.3835,10.3916,160400.0
2009-08-11 14:30:00,12.74,12.74,12.73,12.74,79200.0,10.3916,10.3916,10.3835,10.3916,79200.0
2009-08-11 14:40:00,12.74,12.74,12.72,12.73,116800.0,10.3916,10.3916,10.3753,10.3835,116800.0
2009-08-11 14:50:00,12.73,12.75,12.73,12.75,137600.0,10.3835,10.3998,10.3835,10.3998,137600.0
2009-08-11 15:00:00,12.76,12.77,12.74,12.75,149200.0,10.4079,10.4161,10.3916,10.3998,149200.0
2009-08-11 15:10:00,12.75,12.75,12.74,12.75,134000.0,10.3998,10.3998,10.3916,10.3998,134000.0
2009-08-11 15:20:00,12.75,12.76,12.74,12.76,103200.0,10.3998,10.4079,10.3916,10.4079,103200.0
2009-08-11 15:30:00,12.76,12.76,12.74,12.75,51200.0,10.4079,10.4079,10.3916,10.3998,51200.0
2009-08-11 15:40:00,12.75,12.77,12.75,12.76,120000.0,10.3998,10.4161,10.3998,10.4079,120000.0
2009-08-11 15:50:00,12.75,12.76,12.72,12.72,138000.0,10.3998,10.4079,10.3753,10.3753,138000.0
2009-08-12 09:30:00,12.72,12.77,12.71,12.76,227600.0,10.3753,10.4161,10.3672,10.4079,227600.0
2009-08-12 09:40:00,12.76,12.81,12.76,12.8,347200.0,10.4079,10.4487,10.4079,10.4406,347200.0
2009-08-12 09:50:00,12.8,12.84,12.8,12.84,211600.0,10.4406,10.4732,10.4406,10.4732,211600.0
2009-08-12 10:00:00,12.85,12.88,12.85,12.87,207600.0,10.4814,10.5058,10.4814,10.4977,207600.0
2009-08-12 10:10:00,12.87,12.88,12.86,12.87,124800.0,10.4977,10.5058,10.4895,10.4977,124800.0
2009-08-12 10:20:00,12.87,12.9,12.87,12.88,129600.0,10.4977,10.5221,10.4977,10.5058,129600.0
2009-08-12 10:30:00,12.88,12.88,12.87,12.87,30400.0,10.5058,10.5058,10.4977,10.4977,30400.0
2009-08-12 10:40:00,12.87,12.89,12.86,12.88,46400.0,10.4977,10.514,10.4895,10.5058,46400.0
2009-08-12 10:50:00,12.88,12.9,12.88,12.88,89600.0,10.5058,10.5221,10.5058,10.5058,89600.0
2009-08-12 11:00:00,12.88,12.89,12.87,12.88,31600.0,10.5058,10.514,10.4977,10.5058,31600.0
2009-08-12 11:10:00,12.88,12.89,12.88,12.88,43600.0,10.5058,10.514,10.5058,10.5058,43600.0
2009-08-12 11:20:00,12.89,12.89,12.88,12.88,42000.0,10.514,10.514,10.5058,10.5058,42000.0
2009-08-12 11:30:00,12.89,12.9,12.88,12.89,42800.0,10.514,10.5221,10.5058,10.514,42800.0
2009-08-12 11:40:00,12.9,12.9,12.88,12.89,40000.0,10.5221,10.5221,10.5058,10.514,40000.0
2009-08-12 11:50:00,12.89,12.89,12.88,12.88,45200.0,10.514,10.514,10.5058,10.5058,45200.0
2009-08-12 12:00:00,12.88,12.9,12.88,12.89,30800.0,10.5058,10.5221,10.5058,10.514,30800.0
2009-08-12 12:10:00,12.88,12.89,12.88,12.88,64400.0,10.5058,10.514,10.5058,10.5058,64400.0
2009-08-12 12:20:00,12.88,12.89,12.87,12.88,70800.0,10.5058,10.514,10.4977,10.5058,70800.0
2009-08-12 12:30:00,12.88,12.88,12.87,12.88,90000.0,10.5058,10.5058,10.4977,10.5058,90000.0
2009-08-12 12:40:00,12.88,12.88,12.87,12.87,61600.0,10.5058,10.5058,10.4977,10.4977,61600.0
2009-08-12 12:50:00,12.88,12.9,12.87,12.89,256400.0,10.5058,10.5221,10.4977,10.514,256400.0
2009-08-12 13:00:00,12.9,12.9,12.88,12.9,66800.0,10.5221,10.5221,10.5058,10.5221,66800.0
2009-08-12 13:10:00,12.9,12.91,12.9,12.91,110800.0,10.5221,10.5303,10.5221,10.5303,110800.0
2009-08-12 13:20:00,12.91,12.92,12.91,12.91,42800.0,10.5303,10.5385,10.5303,10.5303,42800.0
2009-08-12 13:30:00,12.91,12.91,12.9,12.9,38000.0,10.5303,10.5303,10.5221,10.5221,38000.0
2009-08-12 13:40:00,12.9,12.9,12.89,12.9,47200.0,10.5221,10.5221,10.514,10.5221,47200.0
2009-08-12 13:50:00,12.9,12.9,12.88,12.9,36400.0,10.5221,10.5221,10.5058,10.5221,36400.0
2009-08-12 14:00:00,12.9,12.9,12.89,12.89,32000.0,10.5221,10.5221,10.514,10.514,32000.0
2009-08-12 14:10:00,12.9,12.91,12.86,12.87,404000.0,10.5221,10.5303,10.4895,10.4977,404000.0
2009-08-12 14:20:00,12.87,12.9,12.86,12.86,147600.0,10.4977,10.5221,10.4895,10.4895,147600.0
2009-08-12 14:30:00,12.85,12.87,12.84,12.85,121600.0,10.4814,10.4977,10.4732,10.4814,121600.0
2009-08-12 14:40:00,12.85,12.87,12.83,12.87,45200.0,10.4814,10.4977,10.465,10.4977,45200.0
2009-08-12 14:50:00,12.86,12.95,12.86,12.95,306400.0,10.4895,10.5629,10.4895,10.5629,306400.0
2009-08-12 15:00:00,12.95,12.96,12.94,12.95,145200.0,10.5629,10.5711,10.5548,10.5629,145200.0
2009-08-12 15:10:00,12.95,12.96,12.94,12.95,217200.0,10.5629,10.5711,10.5548,10.5629,217200.0
2009-08-12 15:20:00,12.95,12.96,12.93,12.95,95600.0,10.5629,10.5711,10.5466,10.5629,95600.0
2009-08-12 15:30:00,12.96,12.97,12.94,12.95,220800.0,10.5711,10.5792,10.5548,10.5629,220800.0
2009-08-12 15:40:00,12.95,12.95,12.9,12.91,198000.0,10.5629,10.5629,10.5221,10.5303,198000.0
2009-08-12 15:50:00,12.91,12.91,12.86,12.87,470400.0,10.5303,10.5303,10.4895,10.4977,470400.0
2009-08-13 09:30:00,12.92,12.93,12.86,12.9,1239600.0,10.5385,10.5466,10.4895,10.5221,1239600.0
2009-08-13 09:40:00,12.89,12.9,12.86,12.87,216000.0,10.514,10.5221,10.4895,10.4977,216000.0
2009-08-13 09:50:00,12.86,12.86,12.8,12.82,99200.0,10.4895,10.4895,10.4406,10.4569,99200.0
2009-08-13 10:00:00,12.81,12.85,12.81,12.84,244000.0,10.4487,10.4814,10.4487,10.4732,244000.0
2009-08-13 10:10:00,12.84,12.86,12.83,12.84,223200.0,10.4732,10.4895,10.465,10.4732,223200.0
2009-08-13 10:20:00,12.85,12.88,12.85,12.86,248800.0,10.4814,10.5058,10.4814,10.4895,248800.0
2009-08-13 10:30:00,12.87,12.9,12.86,12.9,153600.0,10.4977,10.5221,10.4895,10.5221,153600.0
2009-08-13 10:40:00,12.9,12.92,12.9,12.91,70800.0,10.5221,10.5385,10.5221,10.5303,70800.0
2009-08-13 10:50:00,12.91,12.94,12.9,12.93,169200.0,10.5303,10.5548,10.5221,10.5466,169200.0
2009-08-13 11:00:00,12.93,12.94,12.92,12.93,200400.0,10.5466,10.5548,10.5385,10.5466,200400.0
2009-08-13 11:10:00,12.93,12.93,12.9,12.9,130000.0,10.5466,10.5466,10.5221,10.5221,130000.0
2009-08-13 11:20:00,12.9,12.9,12.89,12.9,53600.0,10.5221,10.5221,10.514,10.5221,53600.0
2009-08-13 11:30:00,12.9,12.9,12.88,12.9,109200.0,10.5221,10.5221,10.5058,10.5221,109200.0
2009-08-13 11:40:00,12.9,12.91,12.9,12.9,33600.0,10.5221,10.5303,10.5221,10.5221,33600.0
2009-08-13 11:50:00,12.9,12.91,12.9,12.91,57600.0,10.5221,10.5303,10.5221,10.5303,57600.0
2009-08-13 12:00:00,12.91,12.92,12.9,12.91,29600.0,10.5303,10.5385,10.5221,10.5303,29600.0
2009-08-13 12:10:00,12.91,12.92,12.9,12.92,130400.0,10.5303,10.5385,10.5221,10.5385,130400.0
2009-08-13 12:20:00,12.91,12.92,12.9,12.91,47600.0,10.5303,10.5385,10.5221,10.5303,47600.0
2009-08-13 12:30:00,12.91,12.92,12.91,12.92,30800.0,10.5303,10.5385,10.5303,10.5385,30800.0
2009-08-13 12:40:00,12.92,12.92,12.91,12.92,70400.0,10.5385,10.5385,10.5303,10.5385,70400.0
2009-08-13 12:50:00,12.92,12.92,12.91,12.91,21600.0,10.5385,10.5385,10.5303,10.5303,21600.0
2009-08-13 13:00:00,12.91,12.95,12.91,12.95,159200.0,10.5303,10.5629,10.5303,10.5629,159200.0
2009-08-13 13:10:00,12.95,12.95,12.9,12.91,188800.0,10.5629,10.5629,10.5221,10.5303,188800.0
2009-08-13 13:20:00,12.91,12.92,12.9,12.9,78000.0,10.5303,10.5385,10.5221,10.5221,78000.0
2009-08-13 13:30:00,12.9,12.92,12.9,12.92,29600.0,10.5221,10.5385,10.5221,10.5385,29600.0
2009-08-13 13:40:00,12.92,12.92,12.91,12.92,82800.0,10.5385,10.5385,10.5303,10.5385,82800.0
2009-08-13 13:50:00,12.92,12.92,12.88,12.89,54800.0,10.5385,10.5385,10.5058,10.514,54800.0
2009-08-13 14:00:00,12.89,12.89,12.87,12.87,58800.0,10.514,10.514,10.4977,10.4977,58800.0
2009-08-13 14:10:00,12.87,12.87,12.85,12.87,190000.0,10.4977,10.4977,10.4814,10.4977,190000.0
2009-08-13 14:20:00,12.87,12.88,12.86,12.87,22800.0,10.4977,10.5058,10.4895,10.4977,22800.0
2009-08-13 14:30:00,12.88,12.9,12.88,12.89,179200.0,10.5058,10.5221,10.5058,10.514,179200.0
2009-08-13 14:40:00,12.89,12.9,12.89,12.9,107200.0,10.514,10.5221,10.514,10.5221,107200.0
2009-08-13 14:50:00,12.9,12.9,12.88,12.88,80400.0,10.5221,10.5221,10.5058,10.5058,80400.0
2009-08-13 15:00:00,12.88,12.9,12.88,12.9,128000.0,10.5058,10.5221,10.5058,10.5221,128000.0
2009-08-13 15:10:00,12.89,12.93,12.89,12.92,94000.0,10.514,10.5466,10.514,10.5385,94000.0
2009-08-13 15:20:00,12.92,12.93,12.91,12.92,118000.0,10.5385,10.5466,10.5303,10.5385,118000.0
2009-08-13 15:30:00,12.92,12.93,12.9,12.92,143600.0,10.5385,10.5466,10.5221,10.5385,143600.0
2009-08-13 15:40:00,12.91,12.94,12.91,12.92,139600.0,10.5303,10.5548,10.5303,10.5385,139600.0
2009-08-13 15:50:00,12.92,12.94,12.92,12.94,126400.0,10.5385,10.5548,10.5385,10.5548,126400.0
2009-08-14 09:30:00,12.93,12.93,12.9,12.9,174000.0,10.5466,10.5466,10.5221,10.5221,174000.0
2009-08-14 09:40:00,12.9,12.9,12.86,12.87,120800.0,10.5221,10.5221,10.4895,10.4977,120800.0
2009-08-14 09:50:00,12.88,12.89,12.81,12.83,388000.0,10.5058,10.514,10.4487,10.465,388000.0
2009-08-14 10:00:00,12.82,12.82,12.77,12.79,335600.0,10.4569,10.4569,10.4161,10.4324,335600.0
2009-08-14 10:10:00,12.79,12.8,12.73,12.76,245600.0,10.4324,10.4406,10.3835,10.4079,245600.0
2009-08-14 10:20:00,12.76,12.78,12.75,12.77,208400.0,10.4079,10.4243,10.3998,10.4161,208400.0
2009-08-14 10:30:00,12.76,12.78,12.75,12.77,119200.0,10.4079,10.4243,10.3998,10.4161,119200.0
2009-08-14 10:40:00,12.77,12.78,12.75,12.76,160800.0,10.4161,10.4243,10.3998,10.4079,160800.0
2009-08-14 10:50:00,12.76,12.76,12.73,12.76,152800.0,10.4079,10.4079,10.3835,10.4079,152800.0
2009-08-14 11:00:00,12.76,12.77,12.75,12.76,88800.0,10.4079,10.4161,10.3998,10.4079,88800.0
2009-08-14 11:10:00,12.76,12.76,12.74,12.75,146000.0,10.4079,10.4079,10.3916,10.3998,146000.0
2009-08-14 11:20:00,12.75,12.76,12.73,12.73,97200.0,10.3998,10.4079,10.3835,10.3835,97200.0
2009-08-14 11:30:00,12.73,12.74,12.71,12.73,160400.0,10.3835,10.3916,10.3672,10.3835,160400.0
2009-08-14 11:40:00,12.74,12.74,12.73,12.73,50400.0,10.3916,10.3916,10.3835,10.3835,50400.0
2009-08-14 11:50:00,12.73,12.74,12.72,12.72,58000.0,10.3835,10.3916,10.3753,10.3753,58000.0
2009-08-14 12:00:00,12.72,12.73,12.72,12.72,45600.0,10.3753,10.3835,10.3753,10.3753,45600.0
2009-08-14 12:10:00,12.72,12.74,12.72,12.74,50800.0,10.3753,10.3916,10.3753,10.3916,50800.0
2009-08-14 12:20:00,12.74,12.74,12.72,12.72,40400.0,10.3916,10.3916,10.3753,10.3753,40400.0
2009-08-14 12:30:00,12.72,12.74,12.72,12.74,46400.0,10.3753,10.3916,10.3753,10.3916,46400.0
2009-08-14 12:40:00,12.74,12.75,12.72,12.74,47600.0,10.3916,10.3998,10.3753,10.3916,47600.0
2009-08-14 12:50:00,12.74,12.76,12.74,12.75,18400.0,10.3916,10.4079,10.3916,10.3998,18400.0
2009-08-14 13:00:00,12.75,12.75,12.74,12.74,30400.0,10.3998,10.3998,10.3916,10.3916,30400.0
2009-08-14 13:10:00,12.74,12.76,12.73,12.75,92400.0,10.3916,10.4079,10.3835,10.3998,92400.0
2009-08-14 13:20:00,12.75,12.76,12.74,12.74,112800.0,10.3998,10.4079,10.3916,10.3916,112800.0
2009-08-14 13:30:00,12.74,12.74,12.72,12.73,56400.0,10.3916,10.3916,10.3753,10.3835,56400.0
2009-08-14 13:40:00,12.73,12.74,12.73,12.74,43600.0,10.3835,10.3916,10.3835,10.3916,43600.0
2009-08-14 13:50:00,12.74,12.74,12.73,12.74,87200.0,10.3916,10.3916,10.3835,10.3916,87200.0
2009-08-14 14:00:00,12.74,12.74,12.73,12.74,90800.0,10.3916,10.3916,10.3835,10.3916,90800.0
2009-08-14 14:10:00,12.73,12.75,12.73,12.74,93600.0,10.3835,10.3998,10.3835,10.3916,93600.0
2009-08-14 14:20:00,12.74,12.74,12.73,12.73,66800.0,10.3916,10.3916,10.3835,10.3835,66800.0
2009-08-14 14:30:00,12.73,12.74,12.72,12.74,94000.0,10.3835,10.3916,10.3753,10.3916,94000.0
2009-08-14 14:40:00,12.74,12.75,12.74,12.75,109200.0,10.3916,10.3998,10.3916,10.3998,109200.0
2009-08-14 14:50:00,12.75,12.75,12.73,12.74,75200.0,10.3998,10.3998,10.3835,10.3916,75200.0
2009-08-14 15:00:00,12.74,12.76,12.74,12.75,96400.0,10.3916,10.4079,10.3916,10.3998,96400.0
2009-08-14 15:10:00,12.76,12.76,12.74,12.74,266000.0,10.4079,10.4079,10.3916,10.3916,266000.0
2009-08-14 15:20:00,12.74,12.75,12.73,12.73,102800.0,10.3916,10.3998,10.3835,10.3835,102800.0
2009-08-14 15:30:00,12.73,12.77,12.73,12.76,144000.0,10.3835,10.4161,10.3835,10.4079,144000.0
2009-08-14 15:40:00,12.76,12.79,12.75,12.77,274400.0,10.4079,10.4324,10.3998,10.4161,274400.0
2009-08-14 15:50:00,12.77,12.82,12.76,12.82,443600.0,10.4161,10.4569,10.4079,10.4569,443600.0
2009-08-17 09:30:00,12.6,12.62,12.55,12.55,508800.0,10.2774,10.2938,10.2367,10.2367,508800.0
2009-08-17 09:40:00,12.55,12.59,12.53,12.55,262400.0,10.2367,10.2693,10.2203,10.2367,262400.0
2009-08-17 09:50:00,12.55,12.58,12.55,12.58,222400.0,10.2367,10.2611,10.2367,10.2611,222400.0
2009-08-17 10:00:00,12.57,12.58,12.55,12.55,216400.0,10.253,10.2611,10.2367,10.2367,216400.0
2009-08-17 10:10:00,12.56,12.56,12.54,12.55,287200.0,10.2448,10.2448,10.2285,10.2367,287200.0
2009-08-17 10:20:00,12.55,12.56,12.54,12.56,152000.0,10.2367,10.2448,10.2285,10.2448,152000.0
2009-08-17 10:30:00,12.56,12.56,12.54,12.55,188000.0,10.2448,10.2448,10.2285,10.2367,188000.0
2009-08-17 10:40:00,12.55,12.56,12.54,12.55,204800.0,10.2367,10.2448,10.2285,10.2367,204800.0
2009-08-17 10:50:00,12.55,12.56,12.53,12.54,86400.0,10.2367,10.2448,10.2203,10.2285,86400.0
2009-08-17 11:00:00,12.54,12.54,12.52,12.53,136400.0,10.2285,10.2285,10.2122,10.2203,136400.0
2009-08-17 11:10:00,12.53,12.54,12.51,12.52,150800.0,10.2203,10.2285,10.204,10.2122,150800.0
2009-08-17 11:20:00,12.52,12.55,12.52,12.55,103200.0,10.2122,10.2367,10.2122,10.2367,103200.0
2009-08-17 11:30:00,12.55,12.56,12.55,12.56,39600.0,10.2367,10.2448,10.2367,10.2448,39600.0
2009-08-17 11:40:00,12.56,12.56,12.55,12.56,67600.0,10.2448,10.2448,10.2367,10.2448,67600.0
2009-08-17 11:50:00,12.56,12.58,12.55,12.57,84000.0,10.2448,10.2611,10.2367,10.253,84000.0
2009-08-17 12:00:00,12.57,12.58,12.55,12.56,140000.0,10.253,10.2611,10.2367,10.2448,140000.0
2009-08-17 12:10:00,12.56,12.56,12.55,12.56,178000.0,10.2448,10.2448,10.2367,10.2448,178000.0
2009-08-17 12:20:00,12.56,12.57,12.56,12.56,52000.0,10.2448,10.253,10.2448,10.2448,52000.0
2009-08-17 12:30:00,12.56,12.57,12.56,12.56,56400.0,10.2448,10.253,10.2448,10.2448,56400.0
2009-08-17 12:40:00,12.56,12.56,12.55,12.56,80400.0,10.2448,10.2448,10.2367,10.2448,80400.0
2009-08-17 12:50:00,12.56,12.56,12.56,12.56,34800.0,10.2448,10.2448,10.2448,10.2448,34800.0
2009-08-17 13:00:00,12.56,12.56,12.54,12.55,148000.0,10.2448,10.2448,10.2285,10.2367,148000.0
2009-08-17 13:10:00,12.55,12.56,12.55,12.56,107600.0,10.2367,10.2448,10.2367,10.2448,107600.0
2009-08-17 13:20:00,12.56,12.56,12.54,12.55,67200.0,10.2448,10.2448,10.2285,10.2367,67200.0
2009-08-17 13:30:00,12.55,12.55,12.54,12.55,80400.0,10.2367,10.2367,10.2285,10.2367,80400.0
2009-08-17 13:40:00,12.54,12.56,12.53,12.55,112800.0,10.2285,10.2448,10.2203,10.2367,112800.0
2009-08-17 13:50:00,12.55,12.57,12.55,12.57,95200.0,10.2367,10.253,10.2367,10.253,95200.0
2009-08-17 14:00:00,12.56,12.56,12.55,12.56,82800.0,10.2448,10.2448,10.2367,10.2448,82800.0
2009-08-17 14:10:00,12.56,12.56,12.55,12.56,82400.0,10.2448,10.2448,10.2367,10.2448,82400.0
2009-08-17 14:20:00,12.56,12.57,12.55,12.56,97200.0,10.2448,10.253,10.2367,10.2448,97200.0
2009-08-17 14:30:00,12.57,12.57,12.56,12.56,56400.0,10.253,10.253,10.2448,10.2448,56400.0
2009-08-17 14:40:00,12.56,12.56,12.54,12.54,118800.0,10.2448,10.2448,10.2285,10.2285,118800.0
2009-08-17 14:50:00,12.54,12.55,12.54,12.55,280400.0,10.2285,10.2367,10.2285,10.2367,280400.0
2009-08-17 15:00:00,12.55,12.56,12.55,12.56,160400.0,10.2367,10.2448,10.2367,10.2448,160400.0
2009-08-17 15:10:00,12.56,12.56,12.54,12.54,111200.0,10.2448,10.2448,10.2285,10.2285,111200.0
2009-08-17 15:20:00,12.54,12.55,12.52,12.54,244400.0,10.2285,10.2367,10.2122,10.2285,244400.0
2009-08-17 15:30:00,12.54,12.55,12.53,12.55,170000.0,10.2285,10.2367,10.2203,10.2367,170000.0
2009-08-17 15:40:00,12.54,12.55,12.52,12.53,276400.0,10.2285,10.2367,10.2122,10.2203,276400.0
2009-08-17 15:50:00,12.53,12.55,12.52,12.52,468400.0,10.2203,10.2367,10.2122,10.2122,468400.0
2009-08-18 09:30:00,12.56,12.59,12.55,12.57,495200.0,10.2448,10.2693,10.2367,10.253,495200.0
2009-08-18 09:40:00,12.57,12.59,12.54,12.55,206000.0,10.253,10.2693,10.2285,10.2367,206000.0
2009-08-18 09:50:00,12.55,12.58,12.54,12.56,107200.0,10.2367,10.2611,10.2285,10.2448,107200.0
2009-08-18 10:00:00,12.57,12.61,12.56,12.6,143600.0,10.253,10.2856,10.2448,10.2774,143600.0
2009-08-18 10:10:00,12.6,12.61,12.59,12.6,138800.0,10.2774,10.2856,10.2693,10.2774,138800.0
2009-08-18 10:20:00,12.59,12.6,12.57,12.58,85600.0,10.2693,10.2774,10.253,10.2611,85600.0
2009-08-18 10:30:00,12.57,12.59,12.57,12.59,83600.0,10.253,10.2693,10.253,10.2693,83600.0
2009-08-18 10:40:00,12.59,12.59,12.57,12.59,134800.0,10.2693,10.2693,10.253,10.2693,134800.0
2009-08-18 10:50:00,12.59,12.59,12.57,12.58,98800.0,10.2693,10.2693,10.253,10.2611,98800.0
2009-08-18 11:00:00,12.58,12.6,12.58,12.6,58800.0,10.2611,10.2774,10.2611,10.2774,58800.0
2009-08-18 11:10:00,12.6,12.6,12.59,12.59,123600.0,10.2774,10.2774,10.2693,10.2693,123600.0
2009-08-18 11:20:00,12.59,12.6,12.59,12.6,132000.0,10.2693,10.2774,10.2693,10.2774,132000.0
2009-08-18 11:30:00,12.6,12.63,12.6,12.62,171200.0,10.2774,10.3019,10.2774,10.2938,171200.0
2009-08-18 11:40:00,12.62,12.62,12.61,12.62,36800.0,10.2938,10.2938,10.2856,10.2938,36800.0
2009-08-18 11:50:00,12.61,12.63,12.61,12.62,111600.0,10.2856,10.3019,10.2856,10.2938,111600.0
2009-08-18 12:00:00,12.62,12.64,12.62,12.63,228000.0,10.2938,10.3101,10.2938,10.3019,228000.0
2009-08-18 12:10:00,12.63,12.63,12.62,12.62,142800.0,10.3019,10.3019,10.2938,10.2938,142800.0
2009-08-18 12:20:00,12.62,12.62,12.62,12.62,62000.0,10.2938,10.2938,10.2938,10.2938,62000.0
2009-08-18 12:30:00,12.62,12.62,12.62,12.62,463600.0,10.2938,10.2938,10.2938,10.2938,463600.0
2009-08-18 12:40:00,12.62,12.64,12.62,12.63,1303600.0,10.2938,10.3101,10.2938,10.3019,1303600.0
2009-08-18 12:50:00,12.63,12.63,12.63,12.63,555200.0,10.3019,10.3019,10.3019,10.3019,555200.0
2009-08-18 13:00:00,12.63,12.65,12.63,12.63,468800.0,10.3019,10.3182,10.3019,10.3019,468800.0
2009-08-18 13:10:00,12.63,12.63,12.62,12.63,243200.0,10.3019,10.3019,10.2938,10.3019,243200.0
2009-08-18 13:20:00,12.63,12.63,12.63,12.63,72400.0,10.3019,10.3019,10.3019,10.3019,72400.0
2009-08-18 13:30:00,12.63,12.64,12.61,12.61,310400.0,10.3019,10.3101,10.2856,10.2856,310400.0
2009-08-18 13:40:00,12.61,12.62,12.61,12.62,118000.0,10.2856,10.2938,10.2856,10.2938,118000.0
2009-08-18 13:50:00,12.62,12.63,12.62,12.63,64000.0,10.2938,10.3019,10.2938,10.3019,64000.0
2009-08-18 14:00:00,12.63,12.65,12.63,12.63,104400.0,10.3019,10.3182,10.3019,10.3019,104400.0
2009-08-18 14:10:00,12.64,12.65,12.64,12.64,150400.0,10.3101,10.3182,10.3101,10.3101,150400.0
2009-08-18 14:20:00,12.64,12.65,12.64,12.65,187200.0,10.3101,10.3182,10.3101,10.3182,187200.0
2009-08-18 14:30:00,12.65,12.66,12.63,12.63,50000.0,10.3182,10.3264,10.3019,10.3019,50000.0
2009-08-18 14:40:00,12.63,12.65,12.63,12.64,51600.0,10.3019,10.3182,10.3019,10.3101,51600.0
2009-08-18 14:50:00,12.64,12.65,12.64,12.64,27600.0,10.3101,10.3182,10.3101,10.3101,27600.0
2009-08-18 15:00:00,12.64,12.66,12.64,12.65,59200.0,10.3101,10.3264,10.3101,10.3182,59200.0
2009-08-18 15:10:00,12.65,12.67,12.65,12.66,159600.0,10.3182,10.3345,10.3182,10.3264,159600.0
2009-08-18 15:20:00,12.66,12.66,12.64,12.65,80400.0,10.3264,10.3264,10.3101,10.3182,80400.0
2009-08-18 15:30:00,12.65,12.65,12.63,12.64,250800.0,10.3182,10.3182,10.3019,10.3101,250800.0
2009-08-18 15:40:00,12.64,12.65,12.64,12.65,98000.0,10.3101,10.3182,10.3101,10.3182,98000.0
2009-08-18 15:50:00,12.65,12.66,12.63,12.63,165600.0,10.3182,10.3264,10.3019,10.3019,165600.0
2009-08-19 09:30:00,12.53,12.57,12.52,12.56,506000.0,10.2203,10.253,10.2122,10.2448,506000.0
2009-08-19 09:40:00,12.56,12.61,12.56,12.58,274400.0,10.2448,10.2856,10.2448,10.2611,274400.0
2009-08-19 09:50:00,12.58,12.61,12.58,12.59,158400.0,10.2611,10.2856,10.2611,10.2693,158400.0
2009-08-19 10:00:00,12.59,12.65,12.59,12.63,76400.0,10.2693,10.3182,10.2693,10.3019,76400.0
2009-08-19 10:10:00,12.64,12.65,12.61,12.62,140800.0,10.3101,10.3182,10.2856,10.2938,140800.0
2009-08-19 10:20:00,12.61,12.63,12.6,12.62,106800.0,10.2856,10.3019,10.2774,10.2938,106800.0
2009-08-19 10:30:00,12.62,12.66,12.62,12.65,163200.0,10.2938,10.3264,10.2938,10.3182,163200.0
2009-08-19 10:40:00,12.65,12.66,12.63,12.63,93600.0,10.3182,10.3264,10.3019,10.3019,93600.0
2009-08-19 10:50:00,12.63,12.63,12.62,12.63,14000.0,10.3019,10.3019,10.2938,10.3019,14000.0
2009-08-19 11:00:00,12.63,12.65,12.62,12.64,33600.0,10.3019,10.3182,10.2938,10.3101,33600.0
2009-08-19 11:10:00,12.64,12.65,12.63,12.64,41200.0,10.3101,10.3182,10.3019,10.3101,41200.0
2009-08-19 11:20:00,12.64,12.64,12.63,12.63,28000.0,10.3101,10.3101,10.3019,10.3019,28000.0
2009-08-19 11:30:00,12.64,12.64,12.62,12.63,23200.0,10.3101,10.3101,10.2938,10.3019,23200.0
2009-08-19 11:40:00,12.63,12.66,12.63,12.66,79200.0,10.3019,10.3264,10.3019,10.3264,79200.0
2009-08-19 11:50:00,12.66,12.72,12.66,12.72,108000.0,10.3264,10.3753,10.3264,10.3753,108000.0
2009-08-19 12:00:00,12.72,12.76,12.72,12.76,239600.0,10.3753,10.4079,10.3753,10.4079,239600.0
2009-08-19 12:10:00,12.75,12.77,12.75,12.75,94800.0,10.3998,10.4161,10.3998,10.3998,94800.0
2009-08-19 12:20:00,12.75,12.76,12.74,12.75,48800.0,10.3998,10.4079,10.3916,10.3998,48800.0
2009-08-19 12:30:00,12.75,12.76,12.74,12.76,62400.0,10.3998,10.4079,10.3916,10.4079,62400.0
2009-08-19 12:40:00,12.76,12.76,12.74,12.75,48400.0,10.4079,10.4079,10.3916,10.3998,48400.0
2009-08-19 12:50:00,12.75,12.77,12.75,12.77,56800.0,10.3998,10.4161,10.3998,10.4161,56800.0
2009-08-19 13:00:00,12.77,12.78,12.76,12.78,24800.0,10.4161,10.4243,10.4079,10.4243,24800.0
2009-08-19 13:10:00,12.78,12.79,12.78,12.78,23200.0,10.4243,10.4324,10.4243,10.4243,23200.0
2009-08-19 13:20:00,12.78,12.79,12.77,12.77,37600.0,10.4243,10.4324,10.4161,10.4161,37600.0
2009-08-19 13:30:00,12.77,12.78,12.77,12.78,16000.0,10.4161,10.4243,10.4161,10.4243,16000.0
2009-08-19 13:40:00,12.77,12.78,12.77,12.78,30800.0,10.4161,10.4243,10.4161,10.4243,30800.0
2009-08-19 13:50:00,12.78,12.78,12.78,12.78,19200.0,10.4243,10.4243,10.4243,10.4243,19200.0
2009-08-19 14:00:00,12.79,12.79,12.77,12.77,44800.0,10.4324,10.4324,10.4161,10.4161,44800.0
2009-08-19 14:10:00,12.77,12.78,12.76,12.77,44800.0,10.4161,10.4243,10.4079,10.4161,44800.0
2009-08-19 14:20:00,12.77,12.77,12.76,12.76,40800.0,10.4161,10.4161,10.4079,10.4079,40800.0
2009-08-19 14:30:00,12.76,12.77,12.74,12.74,32000.0,10.4079,10.4161,10.3916,10.3916,32000.0
2009-08-19 14:40:00,12.74,12.76,12.74,12.75,78000.0,10.3916,10.4079,10.3916,10.3998,78000.0
2009-08-19 14:50:00,12.74,12.77,12.74,12.77,74400.0,10.3916,10.4161,10.3916,10.4161,74400.0
2009-08-19 15:00:00,12.76,12.76,12.73,12.73,74400.0,10.4079,10.4079,10.3835,10.3835,74400.0
2009-08-19 15:10:00,12.73,12.73,12.71,12.72,165600.0,10.3835,10.3835,10.3672,10.3753,165600.0
2009-08-19 15:20:00,12.73,12.74,12.72,12.73,35200.0,10.3835,10.3916,10.3753,10.3835,35200.0
2009-08-19 15:30:00,12.73,12.75,12.72,12.74,64000.0,10.3835,10.3998,10.3753,10.3916,64000.0
2009-08-19 15:40:00,12.75,12.75,12.72,12.73,103200.0,10.3998,10.3998,10.3753,10.3835,103200.0
2009-08-19 15:50:00,12.73,12.76,12.73,12.75,448800.0,10.3835,10.4079,10.3835,10.3998,448800.0
2009-08-20 09:30:00,12.77,12.8,12.74,12.8,419600.0,10.4161,10.4406,10.3916,10.4406,419600.0
2009-08-20 09:40:00,12.81,12.83,12.8,12.81,470000.0,10.4487,10.465,10.4406,10.4487,470000.0
2009-08-20 09:50:00,12.81,12.85,12.8,12.85,223200.0,10.4487,10.4814,10.4406,10.4814,223200.0
2009-08-20 10:00:00,12.85,12.85,12.81,12.81,174400.0,10.4814,10.4814,10.4487,10.4487,174400.0
2009-08-20 10:10:00,12.82,12.82,12.8,12.82,58000.0,10.4569,10.4569,10.4406,10.4569,58000.0
2009-08-20 10:20:00,12.81,12.83,12.81,12.82,32400.0,10.4487,10.465,10.4487,10.4569,32400.0
2009-08-20 10:30:00,12.83,12.84,12.82,12.84,53200.0,10.465,10.4732,10.4569,10.4732,53200.0
2009-08-20 10:40:00,12.84,12.86,12.84,12.85,10400.0,10.4732,10.4895,10.4732,10.4814,10400.0
2009-08-20 10:50:00,12.86,12.86,12.84,12.84,25600.0,10.4895,10.4895,10.4732,10.4732,25600.0
2009-08-20 11:00:00,12.84,12.85,12.84,12.84,37600.0,10.4732,10.4814,10.4732,10.4732,37600.0
2009-08-20 11:10:00,12.84,12.85,12.84,12.84,9600.0,10.4732,10.4814,10.4732,10.4732,9600.0
2009-08-20 11:20:00,12.83,12.84,12.83,12.83,36400.0,10.465,10.4732,10.465,10.465,36400.0
2009-08-20 11:30:00,12.84,12.84,12.82,12.82,68400.0,10.4732,10.4732,10.4569,10.4569,68400.0
2009-08-20 11:40:00,12.83,12.83,12.82,12.83,8800.0,10.465,10.465,10.4569,10.465,8800.0
2009-08-20 11:50:00,12.83,12.84,12.82,12.83,16400.0,10.465,10.4732,10.4569,10.465,16400.0
2009-08-20 12:00:00,12.83,12.84,12.83,12.84,8800.0,10.465,10.4732,10.465,10.4732,8800.0
2009-08-20 12:10:00,12.84,12.84,12.83,12.83,50000.0,10.4732,10.4732,10.465,10.465,50000.0
2009-08-20 12:20:00,12.83,12.83,12.82,12.83,15200.0,10.465,10.465,10.4569,10.465,15200.0
2009-08-20 12:30:00,12.83,12.84,12.83,12.84,16400.0,10.465,10.4732,10.465,10.4732,16400.0
2009-08-20 12:40:00,12.84,12.85,12.83,12.85,44400.0,10.4732,10.4814,10.465,10.4814,44400.0
2009-08-20 12:50:00,12.85,12.85,12.84,12.84,34400.0,10.4814,10.4814,10.4732,10.4732,34400.0
2009-08-20 13:00:00,12.85,12.85,12.84,12.84,16800.0,10.4814,10.4814,10.4732,10.4732,16800.0
2009-08-20 13:10:00,12.84,12.84,12.84,12.84,30400.0,10.4732,10.4732,10.4732,10.4732,30400.0
2009-08-20 13:20:00,12.84,12.85,12.84,12.85,151600.0,10.4732,10.4814,10.4732,10.4814,151600.0
2009-08-20 13:30:00,12.85,12.86,12.84,12.85,174800.0,10.4814,10.4895,10.4732,10.4814,174800.0
2009-08-20 13:40:00,12.85,12.85,12.84,12.85,118000.0,10.4814,10.4814,10.4732,10.4814,118000.0
2009-08-20 13:50:00,12.84,12.85,12.84,12.85,138400.0,10.4732,10.4814,10.4732,10.4814,138400.0
2009-08-20 14:00:00,12.85,12.86,12.85,12.85,28800.0,10.4814,10.4895,10.4814,10.4814,28800.0
2009-08-20 14:10:00,12.86,12.86,12.85,12.85,82400.0,10.4895,10.4895,10.4814,10.4814,82400.0
2009-08-20 14:20:00,12.85,12.85,12.84,12.85,40800.0,10.4814,10.4814,10.4732,10.4814,40800.0
2009-08-20 14:30:00,12.85,12.85,12.84,12.85,74800.0,10.4814,10.4814,10.4732,10.4814,74800.0
2009-08-20 14:40:00,12.85,12.85,12.84,12.84,36000.0,10.4814,10.4814,10.4732,10.4732,36000.0
2009-08-20 14:50:00,12.84,12.85,12.84,12.85,36400.0,10.4732,10.4814,10.4732,10.4814,36400.0
2009-08-20 15:00:00,12.85,12.88,12.85,12.87,124800.0,10.4814,10.5058,10.4814,10.4977,124800.0
2009-08-20 15:10:00,12.87,12.88,12.87,12.87,98000.0,10.4977,10.5058,10.4977,10.4977,98000.0
2009-08-20 15:20:00,12.87,12.88,12.87,12.88,67200.0,10.4977,10.5058,10.4977,10.5058,67200.0
2009-08-20 15:30:00,12.88,12.9,12.88,12.89,213600.0,10.5058,10.5221,10.5058,10.514,213600.0
2009-08-20 15:40:00,12.89,12.9,12.87,12.88,273200.0,10.514,10.5221,10.4977,10.5058,273200.0
2009-08-20 15:50:00,12.88,12.88,12.87,12.88,156000.0,10.5058,10.5058,10.4977,10.5058,156000.0
2009-08-21 09:30:00,12.98,12.98,12.94,12.95,328000.0,10.5874,10.5874,10.5548,10.5629,328000.0
2009-08-21 09:40:00,12.95,12.97,12.95,12.95,144000.0,10.5629,10.5792,10.5629,10.5629,144000.0
2009-08-21 09:50:00,12.95,12.97,12.93,12.97,169600.0,10.5629,10.5792,10.5466,10.5792,169600.0
2009-08-21 10:00:00,12.97,13.06,12.97,13.04,500800.0,10.5792,10.6526,10.5792,10.6363,500800.0
2009-08-21 10:10:00,13.04,13.09,13.04,13.07,395600.0,10.6363,10.6771,10.6363,10.6608,395600.0
2009-08-21 10:20:00,13.07,13.07,13.05,13.05,177600.0,10.6608,10.6608,10.6445,10.6445,177600.0
2009-08-21 10:30:00,13.05,13.07,13.05,13.07,66000.0,10.6445,10.6608,10.6445,10.6608,66000.0
2009-08-21 10:40:00,13.07,13.08,13.06,13.06,53200.0,10.6608,10.669,10.6526,10.6526,53200.0
2009-08-21 10:50:00,13.06,13.06,13.04,13.05,50000.0,10.6526,10.6526,10.6363,10.6445,50000.0
2009-08-21 11:00:00,13.06,13.06,13.06,13.06,240400.0,10.6526,10.6526,10.6526,10.6526,240400.0
2009-08-21 11:10:00,13.06,13.06,13.05,13.05,101600.0,10.6526,10.6526,10.6445,10.6445,101600.0
2009-08-21 11:20:00,13.06,13.07,13.06,13.06,19600.0,10.6526,10.6608,10.6526,10.6526,19600.0
2009-08-21 11:30:00,13.06,13.07,13.06,13.07,430400.0,10.6526,10.6608,10.6526,10.6608,430400.0
2009-08-21 11:40:00,13.08,13.08,13.07,13.08,53600.0,10.669,10.669,10.6608,10.669,53600.0
2009-08-21 11:50:00,13.08,13.08,13.07,13.07,35200.0,10.669,10.669,10.6608,10.6608,35200.0
2009-08-21 12:00:00,13.07,13.07,13.06,13.06,20400.0,10.6608,10.6608,10.6526,10.6526,20400.0
2009-08-21 12:10:00,13.06,13.07,13.06,13.06,22800.0,10.6526,10.6608,10.6526,10.6526,22800.0
2009-08-21 12:20:00,13.06,13.07,13.06,13.07,14400.0,10.6526,10.6608,10.6526,10.6608,14400.0
2009-08-21 12:30:00,13.07,13.07,13.06,13.06,47600.0,10.6608,10.6608,10.6526,10.6526,47600.0
2009-08-21 12:40:00,13.06,13.07,13.06,13.07,9600.0,10.6526,10.6608,10.6526,10.6608,9600.0
2009-08-21 12:50:00,13.07,13.07,13.06,13.06,22400.0,10.6608,10.6608,10.6526,10.6526,22400.0
2009-08-21 13:00:00,13.06,13.07,13.06,13.06,40000.0,10.6526,10.6608,10.6526,10.6526,40000.0
2009-08-21 13:10:00,13.06,13.06,13.06,13.06,43200.0,10.6526,10.6526,10.6526,10.6526,43200.0
2009-08-21 13:20:00,13.06,13.07,13.06,13.06,33600.0,10.6526,10.6608,10.6526,10.6526,33600.0
2009-08-21 13:30:00,13.06,13.06,13.05,13.06,55600.0,10.6526,10.6526,10.6445,10.6526,55600.0
2009-08-21 13:40:00,13.06,13.06,13.04,13.05,121200.0,10.6526,10.6526,10.6363,10.6445,121200.0
2009-08-21 13:50:00,13.05,13.05,13.04,13.05,25200.0,10.6445,10.6445,10.6363,10.6445,25200.0
2009-08-21 14:00:00,13.04,13.05,13.04,13.05,142800.0,10.6363,10.6445,10.6363,10.6445,142800.0
2009-08-21 14:10:00,13.05,13.06,13.05,13.05,38400.0,10.6445,10.6526,10.6445,10.6445,38400.0
2009-08-21 14:20:00,13.06,13.06,13.05,13.06,16000.0,10.6526,10.6526,10.6445,10.6526,16000.0
2009-08-21 14:30:00,13.06,13.06,13.06,13.06,25600.0,10.6526,10.6526,10.6526,10.6526,25600.0
2009-08-21 14:40:00,13.06,13.06,13.06,13.06,94800.0,10.6526,10.6526,10.6526,10.6526,94800.0
2009-08-21 14:50:00,13.06,13.07,13.06,13.07,13600.0,10.6526,10.6608,10.6526,10.6608,13600.0
2009-08-21 15:00:00,13.07,13.08,13.06,13.08,74000.0,10.6608,10.669,10.6526,10.669,74000.0
2009-08-21 15:10:00,13.08,13.11,13.08,13.11,134000.0,10.669,10.6934,10.669,10.6934,134000.0
2009-08-21 15:20:00,13.11,13.11,13.1,13.1,142400.0,10.6934,10.6934,10.6853,10.6853,142400.0
2009-08-21 15:30:00,13.1,13.11,13.09,13.09,76000.0,10.6853,10.6934,10.6771,10.6771,76000.0
2009-08-21 15:40:00,13.1,13.1,13.08,13.09,373200.0,10.6853,10.6853,10.669,10.6771,373200.0
2009-08-21 15:50:00,13.09,13.1,13.08,13.09,424000.0,10.6771,10.6853,10.669,10.6771,424000.0
2009-08-24 09:30:00,13.14,13.17,13.12,13.17,257600.0,10.7179,10.7424,10.7016,10.7424,257600.0
2009-08-24 09:40:00,13.17,13.17,13.14,13.15,117200.0,10.7424,10.7424,10.7179,10.7261,117200.0
2009-08-24 09:50:00,13.15,13.17,13.13,13.16,146800.0,10.7261,10.7424,10.7097,10.7342,146800.0
2009-08-24 10:00:00,13.16,13.2,13.16,13.19,109200.0,10.7342,10.7668,10.7342,10.7587,109200.0
2009-08-24 10:10:00,13.19,13.19,13.18,13.18,58000.0,10.7587,10.7587,10.7505,10.7505,58000.0
2009-08-24 10:20:00,13.19,13.21,13.18,13.2,68400.0,10.7587,10.775,10.7505,10.7668,68400.0
2009-08-24 10:30:00,13.2,13.2,13.18,13.18,106000.0,10.7668,10.7668,10.7505,10.7505,106000.0
2009-08-24 10:40:00,13.19,13.19,13.18,13.19,46800.0,10.7587,10.7587,10.7505,10.7587,46800.0
2009-08-24 10:50:00,13.19,13.2,13.19,13.2,58800.0,10.7587,10.7668,10.7587,10.7668,58800.0
2009-08-24 11:00:00,13.2,13.21,13.19,13.21,106400.0,10.7668,10.775,10.7587,10.775,106400.0
2009-08-24 11:10:00,13.2,13.21,13.2,13.2,36800.0,10.7668,10.775,10.7668,10.7668,36800.0
2009-08-24 11:20:00,13.2,13.2,13.19,13.19,109600.0,10.7668,10.7668,10.7587,10.7587,109600.0
2009-08-24 11:30:00,13.19,13.19,13.18,13.18,296000.0,10.7587,10.7587,10.7505,10.7505,296000.0
2009-08-24 11:40:00,13.19,13.19,13.18,13.19,28000.0,10.7587,10.7587,10.7505,10.7587,28000.0
2009-08-24 11:50:00,13.18,13.18,13.18,13.18,28000.0,10.7505,10.7505,10.7505,10.7505,28000.0
2009-08-24 12:00:00,13.17,13.18,13.17,13.17,48000.0,10.7424,10.7505,10.7424,10.7424,48000.0
2009-08-24 12:10:00,13.18,13.19,13.18,13.18,57600.0,10.7505,10.7587,10.7505,10.7505,57600.0
2009-08-24 12:20:00,13.19,13.19,13.18,13.18,34000.0,10.7587,10.7587,10.7505,10.7505,34000.0
2009-08-24 12:30:00,13.18,13.18,13.17,13.17,152400.0,10.7505,10.7505,10.7424,10.7424,152400.0
2009-08-24 12:40:00,13.17,13.18,13.17,13.18,22800.0,10.7424,10.7505,10.7424,10.7505,22800.0
2009-08-24 12:50:00,13.18,13.18,13.16,13.17,39600.0,10.7505,10.7505,10.7342,10.7424,39600.0
2009-08-24 13:00:00,13.16,13.16,13.12,13.12,163200.0,10.7342,10.7342,10.7016,10.7016,163200.0
2009-08-24 13:10:00,13.12,13.13,13.11,13.12,238800.0,10.7016,10.7097,10.6934,10.7016,238800.0
2009-08-24 13:20:00,13.12,13.12,13.09,13.1,140400.0,10.7016,10.7016,10.6771,10.6853,140400.0
2009-08-24 13:30:00,13.09,13.11,13.09,13.11,49200.0,10.6771,10.6934,10.6771,10.6934,49200.0
2009-08-24 13:40:00,13.11,13.13,13.11,13.12,48000.0,10.6934,10.7097,10.6934,10.7016,48000.0
2009-08-24 13:50:00,13.13,13.13,13.12,13.12,76400.0,10.7097,10.7097,10.7016,10.7016,76400.0
2009-08-24 14:00:00,13.12,13.13,13.11,13.12,19600.0,10.7016,10.7097,10.6934,10.7016,19600.0
2009-08-24 14:10:00,13.12,13.13,13.12,13.13,23200.0,10.7016,10.7097,10.7016,10.7097,23200.0
2009-08-24 14:20:00,13.13,13.13,13.12,13.12,35600.0,10.7097,10.7097,10.7016,10.7016,35600.0
2009-08-24 14:30:00,13.12,13.12,13.11,13.12,42000.0,10.7016,10.7016,10.6934,10.7016,42000.0
2009-08-24 14:40:00,13.12,13.12,13.11,13.12,123200.0,10.7016,10.7016,10.6934,10.7016,123200.0
2009-08-24 14:50:00,13.12,13.13,13.11,13.12,564800.0,10.7016,10.7097,10.6934,10.7016,564800.0
2009-08-24 15:00:00,13.12,13.12,13.08,13.08,177600.0,10.7016,10.7016,10.669,10.669,177600.0
2009-08-24 15:10:00,13.09,13.1,13.08,13.09,138800.0,10.6771,10.6853,10.669,10.6771,138800.0
2009-08-24 15:20:00,13.08,13.12,13.08,13.12,113600.0,10.669,10.7016,10.669,10.7016,113600.0
2009-08-24 15:30:00,13.12,13.13,13.11,13.11,111200.0,10.7016,10.7097,10.6934,10.6934,111200.0
2009-08-24 15:40:00,13.12,13.12,13.09,13.1,140400.0,10.7016,10.7016,10.6771,10.6853,140400.0
2009-08-24 15:50:00,13.1,13.12,13.1,13.11,286400.0,10.6853,10.7016,10.6853,10.6934,286400.0
2009-08-25 09:30:00,13.15,13.18,13.12,13.13,275600.0,10.7261,10.7505,10.7016,10.7097,275600.0
2009-08-25 09:40:00,13.13,13.17,13.13,13.16,172800.0,10.7097,10.7424,10.7097,10.7342,172800.0
2009-08-25 09:50:00,13.17,13.2,13.16,13.19,143200.0,10.7424,10.7668,10.7342,10.7587,143200.0
2009-08-25 10:00:00,13.19,13.25,13.19,13.21,582000.0,10.7587,10.8076,10.7587,10.775,582000.0
2009-08-25 10:10:00,13.2,13.21,13.12,13.13,192400.0,10.7668,10.775,10.7016,10.7097,192400.0
2009-08-25 10:20:00,13.13,13.15,13.12,13.12,119200.0,10.7097,10.7261,10.7016,10.7016,119200.0
2009-08-25 10:30:00,13.12,13.16,13.12,13.15,82400.0,10.7016,10.7342,10.7016,10.7261,82400.0
2009-08-25 10:40:00,13.15,13.17,13.15,13.16,60400.0,10.7261,10.7424,10.7261,10.7342,60400.0
2009-08-25 10:50:00,13.16,13.17,13.15,13.16,188400.0,10.7342,10.7424,10.7261,10.7342,188400.0
2009-08-25 11:00:00,13.17,13.19,13.16,13.17,82400.0,10.7424,10.7587,10.7342,10.7424,82400.0
2009-08-25 11:10:00,13.16,13.18,13.16,13.17,197600.0,10.7342,10.7505,10.7342,10.7424,197600.0
2009-08-25 11:20:00,13.17,13.19,13.17,13.19,247600.0,10.7424,10.7587,10.7424,10.7587,247600.0
2009-08-25 11:30:00,13.18,13.19,13.18,13.19,58800.0,10.7505,10.7587,10.7505,10.7587,58800.0
2009-08-25 11:40:00,13.2,13.21,13.19,13.19,93200.0,10.7668,10.775,10.7587,10.7587,93200.0
2009-08-25 11:50:00,13.19,13.2,13.19,13.19,30400.0,10.7587,10.7668,10.7587,10.7587,30400.0
2009-08-25 12:00:00,13.19,13.2,13.19,13.2,109200.0,10.7587,10.7668,10.7587,10.7668,109200.0
2009-08-25 12:10:00,13.2,13.2,13.19,13.19,34000.0,10.7668,10.7668,10.7587,10.7587,34000.0
2009-08-25 12:20:00,13.19,13.22,13.19,13.22,203600.0,10.7587,10.7832,10.7587,10.7832,203600.0
2009-08-25 12:30:00,13.22,13.23,13.21,13.22,68000.0,10.7832,10.7913,10.775,10.7832,68000.0
2009-08-25 12:40:00,13.21,13.22,13.21,13.21,31600.0,10.775,10.7832,10.775,10.775,31600.0
2009-08-25 12:50:00,13.21,13.21,13.17,13.17,52800.0,10.775,10.775,10.7424,10.7424,52800.0
2009-08-25 13:00:00,13.17,13.18,13.17,13.17,35600.0,10.7424,10.7505,10.7424,10.7424,35600.0
2009-08-25 13:10:00,13.18,13.18,13.16,13.16,37200.0,10.7505,10.7505,10.7342,10.7342,37200.0
2009-08-25 13:20:00,13.16,13.16,13.13,13.13,180400.0,10.7342,10.7342,10.7097,10.7097,180400.0
2009-08-25 13:30:00,13.13,13.15,13.12,13.14,413600.0,10.7097,10.7261,10.7016,10.7179,413600.0
2009-08-25 13:40:00,13.14,13.14,13.13,13.14,15600.0,10.7179,10.7179,10.7097,10.7179,15600.0
2009-08-25 13:50:00,13.14,13.14,13.12,13.13,70400.0,10.7179,10.7179,10.7016,10.7097,70400.0
2009-08-25 14:00:00,13.13,13.14,13.11,13.13,84800.0,10.7097,10.7179,10.6934,10.7097,84800.0
2009-08-25 14:10:00,13.13,13.15,13.13,13.15,70800.0,10.7097,10.7261,10.7097,10.7261,70800.0
2009-08-25 14:20:00,13.14,13.15,13.13,13.13,225600.0,10.7179,10.7261,10.7097,10.7097,225600.0
2009-08-25 14:30:00,13.13,13.13,13.09,13.1,260000.0,10.7097,10.7097,10.6771,10.6853,260000.0
2009-08-25 14:40:00,13.1,13.11,13.08,13.1,875600.0,10.6853,10.6934,10.669,10.6853,875600.0
2009-08-25 14:50:00,13.1,13.12,13.1,13.12,631200.0,10.6853,10.7016,10.6853,10.7016,631200.0
2009-08-25 15:00:00,13.13,13.15,13.13,13.13,223200.0,10.7097,10.7261,10.7097,10.7097,223200.0
2009-08-25 15:10:00,13.13,13.15,13.13,13.13,200800.0,10.7097,10.7261,10.7097,10.7097,200800.0
2009-08-25 15:20:00,13.13,13.15,13.13,13.14,197200.0,10.7097,10.7261,10.7097,10.7179,197200.0
2009-08-25 15:30:00,13.13,13.13,13.12,13.13,140400.0,10.7097,10.7097,10.7016,10.7097,140400.0
2009-08-25 15:40:00,13.13,13.13,13.11,13.11,136400.0,10.7097,10.7097,10.6934,10.6934,136400.0
2009-08-25 15:50:00,13.11,13.14,13.11,13.11,391600.0,10.6934,10.7179,10.6934,10.6934,391600.0
2009-08-26 09:30:00,13.1,13.1,13.06,13.08,98400.0,10.6853,10.6853,10.6526,10.669,98400.0
2009-08-26 09:40:00,13.08,13.09,13.05,13.05,80800.0,10.669,10.6771,10.6445,10.6445,80800.0
2009-08-26 09:50:00,13.06,13.09,13.05,13.08,195600.0,10.6526,10.6771,10.6445,10.669,195600.0
2009-08-26 10:00:00,13.08,13.13,13.08,13.13,225200.0,10.669,10.7097,10.669,10.7097,225200.0
2009-08-26 10:10:00,13.13,13.17,13.12,13.16,148400.0,10.7097,10.7424,10.7016,10.7342,148400.0
2009-08-26 10:20:00,13.16,13.18,13.14,13.15,115200.0,10.7342,10.7505,10.7179,10.7261,115200.0
2009-08-26 10:30:00,13.14,13.18,13.13,13.17,260400.0,10.7179,10.7505,10.7097,10.7424,260400.0
2009-08-26 10:40:00,13.17,13.17,13.12,13.12,98000.0,10.7424,10.7424,10.7016,10.7016,98000.0
2009-08-26 10:50:00,13.13,13.15,13.12,13.14,60400.0,10.7097,10.7261,10.7016,10.7179,60400.0
2009-08-26 11:00:00,13.14,13.15,13.11,13.12,202400.0,10.7179,10.7261,10.6934,10.7016,202400.0
2009-08-26 11:10:00,13.11,13.11,13.1,13.11,62800.0,10.6934,10.6934,10.6853,10.6934,62800.0
2009-08-26 11:20:00,13.1,13.11,13.09,13.1,66800.0,10.6853,10.6934,10.6771,10.6853,66800.0
2009-08-26 11:30:00,13.1,13.1,13.07,13.08,44400.0,10.6853,10.6853,10.6608,10.669,44400.0
2009-08-26 11:40:00,13.09,13.1,13.08,13.1,11600.0,10.6771,10.6853,10.669,10.6853,11600.0
2009-08-26 11:50:00,13.1,13.11,13.1,13.1,32800.0,10.6853,10.6934,10.6853,10.6853,32800.0
2009-08-26 12:00:00,13.09,13.1,13.09,13.1,40400.0,10.6771,10.6853,10.6771,10.6853,40400.0
2009-08-26 12:10:00,13.1,13.12,13.1,13.12,17600.0,10.6853,10.7016,10.6853,10.7016,17600.0
2009-08-26 12:20:00,13.12,13.12,13.11,13.11,10800.0,10.7016,10.7016,10.6934,10.6934,10800.0
2009-08-26 12:30:00,13.12,13.12,13.1,13.11,30000.0,10.7016,10.7016,10.6853,10.6934,30000.0
2009-08-26 12:40:00,13.11,13.11,13.09,13.1,73600.0,10.6934,10.6934,10.6771,10.6853,73600.0
2009-08-26 12:50:00,13.1,13.11,13.09,13.1,68800.0,10.6853,10.6934,10.6771,10.6853,68800.0
2009-08-26 13:00:00,13.1,13.1,13.08,13.08,59600.0,10.6853,10.6853,10.669,10.669,59600.0
2009-08-26 13:10:00,13.08,13.09,13.07,13.08,56400.0,10.669,10.6771,10.6608,10.669,56400.0
2009-08-26 13:20:00,13.08,13.09,13.07,13.09,22000.0,10.669,10.6771,10.6608,10.6771,22000.0
2009-08-26 13:30:00,13.09,13.11,13.09,13.11,34800.0,10.6771,10.6934,10.6771,10.6934,34800.0
2009-08-26 13:40:00,13.11,13.11,13.1,13.1,63200.0,10.6934,10.6934,10.6853,10.6853,63200.0
2009-08-26 13:50:00,13.1,13.13,13.1,13.13,81200.0,10.6853,10.7097,10.6853,10.7097,81200.0
2009-08-26 14:00:00,13.14,13.14,13.13,13.13,38400.0,10.7179,10.7179,10.7097,10.7097,38400.0
2009-08-26 14:10:00,13.13,13.13,13.12,13.12,50400.0,10.7097,10.7097,10.7016,10.7016,50400.0
2009-08-26 14:20:00,13.13,13.13,13.12,13.12,36400.0,10.7097,10.7097,10.7016,10.7016,36400.0
2009-08-26 14:30:00,13.12,13.13,13.11,13.12,26400.0,10.7016,10.7097,10.6934,10.7016,26400.0
2009-08-26 14:40:00,13.12,13.15,13.12,13.15,85600.0,10.7016,10.7261,10.7016,10.7261,85600.0
2009-08-26 14:50:00,13.15,13.15,13.1,13.11,102000.0,10.7261,10.7261,10.6853,10.6934,102000.0
2009-08-26 15:00:00,13.1,13.12,13.1,13.11,69600.0,10.6853,10.7016,10.6853,10.6934,69600.0
2009-08-26 15:10:00,13.11,13.11,13.1,13.11,39200.0,10.6934,10.6934,10.6853,10.6934,39200.0
2009-08-26 15:20:00,13.11,13.13,13.11,13.12,63600.0,10.6934,10.7097,10.6934,10.7016,63600.0
2009-08-26 15:30:00,13.11,13.12,13.09,13.11,254000.0,10.6934,10.7016,10.6771,10.6934,254000.0
2009-08-26 15:40:00,13.11,13.13,13.1,13.12,163200.0,10.6934,10.7097,10.6853,10.7016,163200.0
2009-08-26 15:50:00,13.12,13.14,13.12,13.13,122400.0,10.7016,10.7179,10.7016,10.7097,122400.0
2009-08-27 09:30:00,13.11,13.12,13.07,13.08,123200.0,10.6934,10.7016,10.6608,10.669,123200.0
2009-08-27 09:40:00,13.07,13.07,13.04,13.05,308000.0,10.6608,10.6608,10.6363,10.6445,308000.0
2009-08-27 09:50:00,13.05,13.05,13.0,13.01,122400.0,10.6445,10.6445,10.6037,10.6119,122400.0
2009-08-27 10:00:00,13.0,13.0,12.97,12.97,282400.0,10.6037,10.6037,10.5792,10.5792,282400.0
2009-08-27 10:10:00,12.97,12.99,12.96,12.99,133200.0,10.5792,10.5955,10.5711,10.5955,133200.0
2009-08-27 10:20:00,12.99,13.0,12.99,12.99,90800.0,10.5955,10.6037,10.5955,10.5955,90800.0
2009-08-27 10:30:00,12.99,13.01,12.99,12.99,104400.0,10.5955,10.6119,10.5955,10.5955,104400.0
2009-08-27 10:40:00,12.99,13.0,12.98,12.98,55600.0,10.5955,10.6037,10.5874,10.5874,55600.0
2009-08-27 10:50:00,12.98,12.99,12.97,12.97,63200.0,10.5874,10.5955,10.5792,10.5792,63200.0
2009-08-27 11:00:00,12.97,12.99,12.96,12.99,39600.0,10.5792,10.5955,10.5711,10.5955,39600.0
2009-08-27 11:10:00,12.99,12.99,12.98,12.98,48400.0,10.5955,10.5955,10.5874,10.5874,48400.0
2009-08-27 11:20:00,12.99,13.01,12.97,13.01,80800.0,10.5955,10.6119,10.5792,10.6119,80800.0
2009-08-27 11:30:00,13.01,13.01,12.99,12.99,70800.0,10.6119,10.6119,10.5955,10.5955,70800.0
2009-08-27 11:40:00,12.99,13.01,12.98,13.01,55600.0,10.5955,10.6119,10.5874,10.6119,55600.0
2009-08-27 11:50:00,13.01,13.03,13.0,13.03,84400.0,10.6119,10.6282,10.6037,10.6282,84400.0
2009-08-27 12:00:00,13.04,13.04,13.03,13.03,16400.0,10.6363,10.6363,10.6282,10.6282,16400.0
2009-08-27 12:10:00,13.03,13.04,13.03,13.03,51200.0,10.6282,10.6363,10.6282,10.6282,51200.0
2009-08-27 12:20:00,13.03,13.06,13.03,13.06,63200.0,10.6282,10.6526,10.6282,10.6526,63200.0
2009-08-27 12:30:00,13.06,13.06,13.04,13.04,39200.0,10.6526,10.6526,10.6363,10.6363,39200.0
2009-08-27 12:40:00,13.04,13.05,13.04,13.04,74800.0,10.6363,10.6445,10.6363,10.6363,74800.0
2009-08-27 12:50:00,13.05,13.06,13.04,13.05,32000.0,10.6445,10.6526,10.6363,10.6445,32000.0
2009-08-27 13:00:00,13.06,13.06,13.05,13.06,72400.0,10.6526,10.6526,10.6445,10.6526,72400.0
2009-08-27 13:10:00,13.06,13.06,13.04,13.04,75600.0,10.6526,10.6526,10.6363,10.6363,75600.0
2009-08-27 13:20:00,13.05,13.06,13.04,13.05,38400.0,10.6445,10.6526,10.6363,10.6445,38400.0
2009-08-27 13:30:00,13.05,13.08,13.05,13.08,40000.0,10.6445,10.669,10.6445,10.669,40000.0
2009-08-27 13:40:00,13.08,13.1,13.08,13.09,132800.0,10.669,10.6853,10.669,10.6771,132800.0
2009-08-27 13:50:00,13.09,13.12,13.09,13.1,341200.0,10.6771,10.7016,10.6771,10.6853,341200.0
2009-08-27 14:00:00,13.11,13.13,13.1,13.12,164400.0,10.6934,10.7097,10.6853,10.7016,164400.0
2009-08-27 14:10:00,13.12,13.13,13.11,13.11,112800.0,10.7016,10.7097,10.6934,10.6934,112800.0
2009-08-27 14:20:00,13.13,13.13,13.12,13.13,84000.0,10.7097,10.7097,10.7016,10.7097,84000.0
2009-08-27 14:30:00,13.13,13.16,13.13,13.15,226800.0,10.7097,10.7342,10.7097,10.7261,226800.0
2009-08-27 14:40:00,13.16,13.18,13.15,13.16,286800.0,10.7342,10.7505,10.7261,10.7342,286800.0
2009-08-27 14:50:00,13.16,13.16,13.14,13.15,146800.0,10.7342,10.7342,10.7179,10.7261,146800.0
2009-08-27 15:00:00,13.15,13.16,13.13,13.14,178400.0,10.7261,10.7342,10.7097,10.7179,178400.0
2009-08-27 15:10:00,13.14,13.16,13.14,13.15,418000.0,10.7179,10.7342,10.7179,10.7261,418000.0
2009-08-27 15:20:00,13.15,13.16,13.13,13.13,237600.0,10.7261,10.7342,10.7097,10.7097,237600.0
2009-08-27 15:30:00,13.13,13.15,13.13,13.15,248400.0,10.7097,10.7261,10.7097,10.7261,248400.0
2009-08-27 15:40:00,13.15,13.15,13.13,13.15,336400.0,10.7261,10.7261,10.7097,10.7261,336400.0
2009-08-27 15:50:00,13.14,13.15,13.13,13.15,258800.0,10.7179,10.7261,10.7097,10.7261,258800.0
2009-08-28 09:30:00,13.24,13.27,13.23,13.24,156800.0,10.7995,10.8239,10.7913,10.7995,156800.0
2009-08-28 09:40:00,13.24,13.24,13.19,13.2,179200.0,10.7995,10.7995,10.7587,10.7668,179200.0
2009-08-28 09:50:00,13.2,13.22,13.16,13.17,307600.0,10.7668,10.7832,10.7342,10.7424,307600.0
2009-08-28 10:00:00,13.17,13.18,13.15,13.17,235200.0,10.7424,10.7505,10.7261,10.7424,235200.0
2009-08-28 10:10:00,13.17,13.19,13.16,13.18,153200.0,10.7424,10.7587,10.7342,10.7505,153200.0
2009-08-28 10:20:00,13.16,13.18,13.12,13.13,89200.0,10.7342,10.7505,10.7016,10.7097,89200.0
2009-08-28 10:30:00,13.13,13.15,13.11,13.15,67600.0,10.7097,10.7261,10.6934,10.7261,67600.0
2009-08-28 10:40:00,13.15,13.15,13.13,13.15,87200.0,10.7261,10.7261,10.7097,10.7261,87200.0
2009-08-28 10:50:00,13.16,13.17,13.15,13.16,134400.0,10.7342,10.7424,10.7261,10.7342,134400.0
2009-08-28 11:00:00,13.15,13.16,13.14,13.15,111600.0,10.7261,10.7342,10.7179,10.7261,111600.0
2009-08-28 11:10:00,13.14,13.15,13.13,13.14,34000.0,10.7179,10.7261,10.7097,10.7179,34000.0
2009-08-28 11:20:00,13.14,13.15,13.14,13.15,73200.0,10.7179,10.7261,10.7179,10.7261,73200.0
2009-08-28 11:30:00,13.15,13.15,13.14,13.15,23600.0,10.7261,10.7261,10.7179,10.7261,23600.0
2009-08-28 11:40:00,13.13,13.13,13.12,13.13,9600.0,10.7097,10.7097,10.7016,10.7097,9600.0
2009-08-28 11:50:00,13.13,13.13,13.12,13.12,50800.0,10.7097,10.7097,10.7016,10.7016,50800.0
2009-08-28 12:00:00,13.12,13.13,13.12,13.12,20400.0,10.7016,10.7097,10.7016,10.7016,20400.0
2009-08-28 12:10:00,13.12,13.12,13.07,13.07,27600.0,10.7016,10.7016,10.6608,10.6608,27600.0
2009-08-28 12:20:00,13.07,13.08,13.06,13.07,53600.0,10.6608,10.669,10.6526,10.6608,53600.0
2009-08-28 12:30:00,13.06,13.09,13.06,13.09,20000.0,10.6526,10.6771,10.6526,10.6771,20000.0
2009-08-28 12:40:00,13.08,13.09,13.08,13.09,15200.0,10.669,10.6771,10.669,10.6771,15200.0
2009-08-28 12:50:00,13.08,13.08,13.06,13.06,5200.0,10.669,10.669,10.6526,10.6526,5200.0
2009-08-28 13:00:00,13.06,13.09,13.06,13.09,8400.0,10.6526,10.6771,10.6526,10.6771,8400.0
2009-08-28 13:10:00,13.1,13.11,13.1,13.1,48000.0,10.6853,10.6934,10.6853,10.6853,48000.0
2009-08-28 13:20:00,13.1,13.12,13.1,13.11,17200.0,10.6853,10.7016,10.6853,10.6934,17200.0
2009-08-28 13:30:00,13.11,13.12,13.11,13.11,19200.0,10.6934,10.7016,10.6934,10.6934,19200.0
2009-08-28 13:40:00,13.11,13.12,13.1,13.11,20000.0,10.6934,10.7016,10.6853,10.6934,20000.0
2009-08-28 13:50:00,13.11,13.11,13.1,13.1,15200.0,10.6934,10.6934,10.6853,10.6853,15200.0
2009-08-28 14:00:00,13.1,13.11,13.09,13.11,41200.0,10.6853,10.6934,10.6771,10.6934,41200.0
2009-08-28 14:10:00,13.11,13.13,13.11,13.12,48000.0,10.6934,10.7097,10.6934,10.7016,48000.0
2009-08-28 14:20:00,13.13,13.13,13.11,13.11,327200.0,10.7097,10.7097,10.6934,10.6934,327200.0
2009-08-28 14:30:00,13.12,13.12,13.09,13.11,58400.0,10.7016,10.7016,10.6771,10.6934,58400.0
2009-08-28 14:40:00,13.11,13.12,13.1,13.12,93600.0,10.6934,10.7016,10.6853,10.7016,93600.0
2009-08-28 14:50:00,13.12,13.13,13.12,13.13,100000.0,10.7016,10.7097,10.7016,10.7097,100000.0
2009-08-28 15:00:00,13.13,13.13,13.12,13.12,54800.0,10.7097,10.7097,10.7016,10.7016,54800.0
2009-08-28 15:10:00,13.12,13.13,13.12,13.13,32800.0,10.7016,10.7097,10.7016,10.7097,32800.0
2009-08-28 15:20:00,13.13,13.15,13.13,13.15,21200.0,10.7097,10.7261,10.7097,10.7261,21200.0
2009-08-28 15:30:00,13.15,13.15,13.11,13.13,284400.0,10.7261,10.7261,10.6934,10.7097,284400.0
2009-08-28 15:40:00,13.12,13.13,13.09,13.11,32800.0,10.7016,10.7097,10.6771,10.6934,32800.0
2009-08-28 15:50:00,13.11,13.13,13.1,13.13,199200.0,10.6934,10.7097,10.6853,10.7097,199200.0
2009-08-31 09:30:00,13.01,13.04,13.0,13.03,200000.0,10.6119,10.6363,10.6037,10.6282,200000.0
2009-08-31 09:40:00,13.03,13.03,12.97,12.98,408000.0,10.6282,10.6282,10.5792,10.5874,408000.0
2009-08-31 09:50:00,12.97,12.97,12.95,12.97,162400.0,10.5792,10.5792,10.5629,10.5792,162400.0
2009-08-31 10:00:00,12.97,12.98,12.95,12.98,62800.0,10.5792,10.5874,10.5629,10.5874,62800.0
2009-08-31 10:10:00,12.97,12.99,12.97,12.97,43200.0,10.5792,10.5955,10.5792,10.5792,43200.0
2009-08-31 10:20:00,12.98,12.98,12.95,12.96,50400.0,10.5874,10.5874,10.5629,10.5711,50400.0
2009-08-31 10:30:00,12.96,12.98,12.95,12.98,172800.0,10.5711,10.5874,10.5629,10.5874,172800.0
2009-08-31 10:40:00,12.98,13.0,12.98,12.98,83200.0,10.5874,10.6037,10.5874,10.5874,83200.0
2009-08-31 10:50:00,12.99,13.0,12.97,12.98,102800.0,10.5955,10.6037,10.5792,10.5874,102800.0
2009-08-31 11:00:00,12.99,12.99,12.97,12.97,134800.0,10.5955,10.5955,10.5792,10.5792,134800.0
2009-08-31 11:10:00,12.98,12.98,12.97,12.97,19600.0,10.5874,10.5874,10.5792,10.5792,19600.0
2009-08-31 11:20:00,12.97,12.97,12.95,12.95,38800.0,10.5792,10.5792,10.5629,10.5629,38800.0
2009-08-31 11:30:00,12.95,12.97,12.95,12.97,14800.0,10.5629,10.5792,10.5629,10.5792,14800.0
2009-08-31 11:40:00,12.97,12.97,12.96,12.96,9200.0,10.5792,10.5792,10.5711,10.5711,9200.0
2009-08-31 11:50:00,12.97,12.97,12.96,12.97,69600.0,10.5792,10.5792,10.5711,10.5792,69600.0
2009-08-31 12:00:00,12.97,12.98,12.96,12.96,82400.0,10.5792,10.5874,10.5711,10.5711,82400.0
2009-08-31 12:10:00,12.97,12.97,12.96,12.96,102000.0,10.5792,10.5792,10.5711,10.5711,102000.0
2009-08-31 12:20:00,12.97,12.98,12.97,12.97,61600.0,10.5792,10.5874,10.5792,10.5792,61600.0
2009-08-31 12:30:00,12.97,12.97,12.95,12.95,30800.0,10.5792,10.5792,10.5629,10.5629,30800.0
2009-08-31 12:40:00,12.96,12.96,12.96,12.96,12400.0,10.5711,10.5711,10.5711,10.5711,12400.0
2009-08-31 12:50:00,12.95,12.96,12.95,12.96,37600.0,10.5629,10.5711,10.5629,10.5711,37600.0
2009-08-31 13:00:00,12.96,12.96,12.95,12.95,126000.0,10.5711,10.5711,10.5629,10.5629,126000.0
2009-08-31 13:10:00,12.95,12.96,12.95,12.96,7600.0,10.5629,10.5711,10.5629,10.5711,7600.0
2009-08-31 13:20:00,12.96,12.96,12.95,12.96,9600.0,10.5711,10.5711,10.5629,10.5711,9600.0
2009-08-31 13:30:00,12.96,12.97,12.95,12.97,133600.0,10.5711,10.5792,10.5629,10.5792,133600.0
2009-08-31 13:40:00,12.97,12.97,12.96,12.96,70800.0,10.5792,10.5792,10.5711,10.5711,70800.0
2009-08-31 13:50:00,12.96,12.97,12.95,12.97,45200.0,10.5711,10.5792,10.5629,10.5792,45200.0
2009-08-31 14:00:00,12.96,12.97,12.96,12.97,27200.0,10.5711,10.5792,10.5711,10.5792,27200.0
2009-08-31 14:10:00,12.97,12.97,12.96,12.96,27200.0,10.5792,10.5792,10.5711,10.5711,27200.0
2009-08-31 14:20:00,12.97,12.97,12.96,12.97,21600.0,10.5792,10.5792,10.5711,10.5792,21600.0
2009-08-31 14:30:00,12.97,12.98,12.97,12.98,23600.0,10.5792,10.5874,10.5792,10.5874,23600.0
2009-08-31 14:40:00,12.98,12.99,12.98,12.99,43600.0,10.5874,10.5955,10.5874,10.5955,43600.0
2009-08-31 14:50:00,12.99,13.0,12.98,12.98,51200.0,10.5955,10.6037,10.5874,10.5874,51200.0
2009-08-31 15:00:00,12.98,12.98,12.97,12.97,32800.0,10.5874,10.5874,10.5792,10.5792,32800.0
2009-08-31 15:10:00,12.97,12.98,12.96,12.97,28000.0,10.5792,10.5874,10.5711,10.5792,28000.0
2009-08-31 15:20:00,12.97,12.97,12.95,12.97,293200.0,10.5792,10.5792,10.5629,10.5792,293200.0
2009-08-31 15:30:00,12.97,12.99,12.97,12.98,110000.0,10.5792,10.5955,10.5792,10.5874,110000.0
2009-08-31 15:40:00,12.98,13.0,12.97,12.99,67600.0,10.5874,10.6037,10.5792,10.5955,67600.0
2009-08-31 15:50:00,12.99,13.03,12.99,13.01,140800.0,10.5955,10.6282,10.5955,10.6119,140800.0
2009-09-01 09:30:00,12.95,13.01,12.94,13.0,124000.0,10.5629,10.6119,10.5548,10.6037,124000.0
2009-09-01 09:40:00,13.0,13.08,13.0,13.08,184800.0,10.6037,10.669,10.6037,10.669,184800.0
2009-09-01 09:50:00,13.08,13.1,13.07,13.08,481200.0,10.669,10.6853,10.6608,10.669,481200.0
2009-09-01 10:00:00,13.08,13.13,13.06,13.12,334400.0,10.669,10.7097,10.6526,10.7016,334400.0
2009-09-01 10:10:00,13.11,13.12,13.05,13.07,271200.0,10.6934,10.7016,10.6445,10.6608,271200.0
2009-09-01 10:20:00,13.05,13.09,13.05,13.08,108800.0,10.6445,10.6771,10.6445,10.669,108800.0
2009-09-01 10:30:00,13.08,13.1,13.06,13.08,80000.0,10.669,10.6853,10.6526,10.669,80000.0
2009-09-01 10:40:00,13.07,13.08,13.04,13.05,99200.0,10.6608,10.669,10.6363,10.6445,99200.0
2009-09-01 10:50:00,13.04,13.05,13.02,13.02,55200.0,10.6363,10.6445,10.62,10.62,55200.0
2009-09-01 11:00:00,13.01,13.01,12.97,12.97,293200.0,10.6119,10.6119,10.5792,10.5792,293200.0
2009-09-01 11:10:00,12.97,12.97,12.9,12.93,222800.0,10.5792,10.5792,10.5221,10.5466,222800.0
2009-09-01 11:20:00,12.93,12.93,12.85,12.86,141200.0,10.5466,10.5466,10.4814,10.4895,141200.0
2009-09-01 11:30:00,12.85,12.85,12.81,12.84,168400.0,10.4814,10.4814,10.4487,10.4732,168400.0
2009-09-01 11:40:00,12.84,12.86,12.84,12.84,140000.0,10.4732,10.4895,10.4732,10.4732,140000.0
2009-09-01 11:50:00,12.84,12.85,12.81,12.82,407200.0,10.4732,10.4814,10.4487,10.4569,407200.0
2009-09-01 12:00:00,12.82,12.85,12.81,12.84,194800.0,10.4569,10.4814,10.4487,10.4732,194800.0
2009-09-01 12:10:00,12.85,12.85,12.82,12.83,51200.0,10.4814,10.4814,10.4569,10.465,51200.0
2009-09-01 12:20:00,12.83,12.83,12.8,12.82,160400.0,10.465,10.465,10.4406,10.4569,160400.0
2009-09-01 12:30:00,12.8,12.83,12.8,12.81,88800.0,10.4406,10.465,10.4406,10.4487,88800.0
2009-09-01 12:40:00,12.82,12.83,12.81,12.83,70400.0,10.4569,10.465,10.4487,10.465,70400.0
2009-09-01 12:50:00,12.83,12.83,12.81,12.81,35600.0,10.465,10.465,10.4487,10.4487,35600.0
2009-09-01 13:00:00,12.81,12.83,12.77,12.78,266400.0,10.4487,10.465,10.4161,10.4243,266400.0
2009-09-01 13:10:00,12.78,12.79,12.77,12.79,185200.0,10.4243,10.4324,10.4161,10.4324,185200.0
2009-09-01 13:20:00,12.79,12.81,12.78,12.8,68000.0,10.4324,10.4487,10.4243,10.4406,68000.0
2009-09-01 13:30:00,12.8,12.8,12.78,12.79,224000.0,10.4406,10.4406,10.4243,10.4324,224000.0
2009-09-01 13:40:00,12.79,12.81,12.79,12.81,102400.0,10.4324,10.4487,10.4324,10.4487,102400.0
2009-09-01 13:50:00,12.8,12.82,12.8,12.82,99600.0,10.4406,10.4569,10.4406,10.4569,99600.0
2009-09-01 14:00:00,12.84,12.84,12.81,12.82,46000.0,10.4732,10.4732,10.4487,10.4569,46000.0
2009-09-01 14:10:00,12.82,12.83,12.8,12.81,528000.0,10.4569,10.465,10.4406,10.4487,528000.0
2009-09-01 14:20:00,12.82,12.82,12.8,12.81,119200.0,10.4569,10.4569,10.4406,10.4487,119200.0
2009-09-01 14:30:00,12.81,12.83,12.81,12.82,107200.0,10.4487,10.465,10.4487,10.4569,107200.0
2009-09-01 14:40:00,12.81,12.81,12.79,12.8,53200.0,10.4487,10.4487,10.4324,10.4406,53200.0
2009-09-01 14:50:00,12.8,12.82,12.79,12.81,172000.0,10.4406,10.4569,10.4324,10.4487,172000.0
2009-09-01 15:00:00,12.81,12.83,12.81,12.82,529600.0,10.4487,10.465,10.4487,10.4569,529600.0
2009-09-01 15:10:00,12.82,12.84,12.82,12.83,45600.0,10.4569,10.4732,10.4569,10.465,45600.0
2009-09-01 15:20:00,12.83,12.83,12.79,12.8,172400.0,10.465,10.465,10.4324,10.4406,172400.0
2009-09-01 15:30:00,12.79,12.81,12.79,12.81,152800.0,10.4324,10.4487,10.4324,10.4487,152800.0
2009-09-01 15:40:00,12.81,12.81,12.77,12.78,325600.0,10.4487,10.4487,10.4161,10.4243,325600.0
2009-09-01 15:50:00,12.78,12.83,12.78,12.78,169200.0,10.4243,10.465,10.4243,10.4243,169200.0
2009-09-02 09:30:00,12.74,12.8,12.74,12.76,171600.0,10.3916,10.4406,10.3916,10.4079,171600.0
2009-09-02 09:40:00,12.75,12.81,12.75,12.79,180800.0,10.3998,10.4487,10.3998,10.4324,180800.0
2009-09-02 09:50:00,12.79,12.83,12.78,12.79,158800.0,10.4324,10.465,10.4243,10.4324,158800.0
2009-09-02 10:00:00,12.79,12.81,12.76,12.8,327200.0,10.4324,10.4487,10.4079,10.4406,327200.0
2009-09-02 10:10:00,12.81,12.81,12.79,12.81,189200.0,10.4487,10.4487,10.4324,10.4487,189200.0
2009-09-02 10:20:00,12.8,12.8,12.77,12.77,181200.0,10.4406,10.4406,10.4161,10.4161,181200.0
2009-09-02 10:30:00,12.77,12.78,12.74,12.77,147600.0,10.4161,10.4243,10.3916,10.4161,147600.0
2009-09-02 10:40:00,12.77,12.82,12.77,12.81,66800.0,10.4161,10.4569,10.4161,10.4487,66800.0
2009-09-02 10:50:00,12.81,12.84,12.8,12.84,92000.0,10.4487,10.4732,10.4406,10.4732,92000.0
2009-09-02 11:00:00,12.84,12.84,12.81,12.81,58000.0,10.4732,10.4732,10.4487,10.4487,58000.0
2009-09-02 11:10:00,12.81,12.83,12.81,12.82,23600.0,10.4487,10.465,10.4487,10.4569,23600.0
2009-09-02 11:20:00,12.82,12.84,12.82,12.83,33200.0,10.4569,10.4732,10.4569,10.465,33200.0
2009-09-02 11:30:00,12.84,12.84,12.81,12.81,78800.0,10.4732,10.4732,10.4487,10.4487,78800.0
2009-09-02 11:40:00,12.82,12.82,12.81,12.81,55200.0,10.4569,10.4569,10.4487,10.4487,55200.0
2009-09-02 11:50:00,12.81,12.83,12.8,12.81,40000.0,10.4487,10.465,10.4406,10.4487,40000.0
2009-09-02 12:00:00,12.81,12.81,12.79,12.8,42000.0,10.4487,10.4487,10.4324,10.4406,42000.0
2009-09-02 12:10:00,12.81,12.81,12.79,12.8,51600.0,10.4487,10.4487,10.4324,10.4406,51600.0
2009-09-02 12:20:00,12.81,12.83,12.81,12.82,7200.0,10.4487,10.465,10.4487,10.4569,7200.0
2009-09-02 12:30:00,12.82,12.83,12.82,12.82,36000.0,10.4569,10.465,10.4569,10.4569,36000.0
2009-09-02 12:40:00,12.82,12.83,12.82,12.83,8400.0,10.4569,10.465,10.4569,10.465,8400.0
2009-09-02 12:50:00,12.83,12.83,12.82,12.82,70800.0,10.465,10.465,10.4569,10.4569,70800.0
2009-09-02 13:00:00,12.82,12.83,12.8,12.81,216000.0,10.4569,10.465,10.4406,10.4487,216000.0
2009-09-02 13:10:00,12.81,12.81,12.8,12.81,70400.0,10.4487,10.4487,10.4406,10.4487,70400.0
2009-09-02 13:20:00,12.81,12.82,12.8,12.82,133600.0,10.4487,10.4569,10.4406,10.4569,133600.0
2009-09-02 13:30:00,12.81,12.81,12.8,12.81,8400.0,10.4487,10.4487,10.4406,10.4487,8400.0
2009-09-02 13:40:00,12.81,12.82,12.81,12.81,51600.0,10.4487,10.4569,10.4487,10.4487,51600.0
2009-09-02 13:50:00,12.81,12.81,12.8,12.8,46400.0,10.4487,10.4487,10.4406,10.4406,46400.0
2009-09-02 14:00:00,12.8,12.81,12.79,12.8,77600.0,10.4406,10.4487,10.4324,10.4406,77600.0
2009-09-02 14:10:00,12.8,12.81,12.8,12.8,84800.0,10.4406,10.4487,10.4406,10.4406,84800.0
2009-09-02 14:20:00,12.81,12.81,12.8,12.81,50000.0,10.4487,10.4487,10.4406,10.4487,50000.0
2009-09-02 14:30:00,12.81,12.83,12.81,12.82,134400.0,10.4487,10.465,10.4487,10.4569,134400.0
2009-09-02 14:40:00,12.82,12.83,12.81,12.81,202000.0,10.4569,10.465,10.4487,10.4487,202000.0
2009-09-02 14:50:00,12.81,12.82,12.81,12.81,120000.0,10.4487,10.4569,10.4487,10.4487,120000.0
2009-09-02 15:00:00,12.81,12.81,12.8,12.8,53600.0,10.4487,10.4487,10.4406,10.4406,53600.0
2009-09-02 15:10:00,12.8,12.84,12.8,12.83,123600.0,10.4406,10.4732,10.4406,10.465,123600.0
2009-09-02 15:20:00,12.83,12.83,12.81,12.81,194400.0,10.465,10.465,10.4487,10.4487,194400.0
2009-09-02 15:30:00,12.81,12.83,12.81,12.83,88800.0,10.4487,10.465,10.4487,10.465,88800.0
2009-09-02 15:40:00,12.82,12.82,12.8,12.8,216400.0,10.4569,10.4569,10.4406,10.4406,216400.0
2009-09-02 15:50:00,12.79,12.81,12.77,12.77,231200.0,10.4324,10.4487,10.4161,10.4161,231200.0
2009-09-03 09:30:00,12.84,12.85,12.8,12.81,131200.0,10.4732,10.4814,10.4406,10.4487,131200.0
2009-09-03 09:40:00,12.81,12.83,12.8,12.81,103600.0,10.4487,10.465,10.4406,10.4487,103600.0
2009-09-03 09:50:00,12.82,12.83,12.78,12.81,240000.0,10.4569,10.465,10.4243,10.4487,240000.0
2009-09-03 10:00:00,12.81,12.84,12.75,12.77,282400.0,10.4487,10.4732,10.3998,10.4161,282400.0
2009-09-03 10:10:00,12.78,12.78,12.75,12.75,51200.0,10.4243,10.4243,10.3998,10.3998,51200.0
2009-09-03 10:20:00,12.76,12.77,12.72,12.77,88000.0,10.4079,10.4161,10.3753,10.4161,88000.0
2009-09-03 10:30:00,12.76,12.78,12.75,12.78,30800.0,10.4079,10.4243,10.3998,10.4243,30800.0
2009-09-03 10:40:00,12.77,12.79,12.77,12.78,30800.0,10.4161,10.4324,10.4161,10.4243,30800.0
2009-09-03 10:50:00,12.78,12.79,12.77,12.78,24400.0,10.4243,10.4324,10.4161,10.4243,24400.0
2009-09-03 11:00:00,12.78,12.81,12.78,12.8,86800.0,10.4243,10.4487,10.4243,10.4406,86800.0
2009-09-03 11:10:00,12.8,12.81,12.78,12.78,28000.0,10.4406,10.4487,10.4243,10.4243,28000.0
2009-09-03 11:20:00,12.78,12.78,12.77,12.78,34800.0,10.4243,10.4243,10.4161,10.4243,34800.0
2009-09-03 11:30:00,12.78,12.8,12.78,12.79,19600.0,10.4243,10.4406,10.4243,10.4324,19600.0
2009-09-03 11:40:00,12.79,12.79,12.78,12.79,16000.0,10.4324,10.4324,10.4243,10.4324,16000.0
2009-09-03 11:50:00,12.79,12.79,12.78,12.79,47600.0,10.4324,10.4324,10.4243,10.4324,47600.0
2009-09-03 12:00:00,12.79,12.8,12.79,12.8,30800.0,10.4324,10.4406,10.4324,10.4406,30800.0
2009-09-03 12:10:00,12.8,12.81,12.8,12.8,25600.0,10.4406,10.4487,10.4406,10.4406,25600.0
2009-09-03 12:20:00,12.8,12.8,12.8,12.8,18800.0,10.4406,10.4406,10.4406,10.4406,18800.0
2009-09-03 12:30:00,12.8,12.8,12.79,12.79,53600.0,10.4406,10.4406,10.4324,10.4324,53600.0
2009-09-03 12:40:00,12.79,12.79,12.79,12.79,115200.0,10.4324,10.4324,10.4324,10.4324,115200.0
2009-09-03 12:50:00,12.79,12.79,12.78,12.79,19600.0,10.4324,10.4324,10.4243,10.4324,19600.0
2009-09-03 13:00:00,12.79,12.81,12.79,12.81,68400.0,10.4324,10.4487,10.4324,10.4487,68400.0
2009-09-03 13:10:00,12.81,12.81,12.81,12.81,46000.0,10.4487,10.4487,10.4487,10.4487,46000.0
2009-09-03 13:20:00,12.81,12.82,12.81,12.81,36400.0,10.4487,10.4569,10.4487,10.4487,36400.0
2009-09-03 13:30:00,12.81,12.82,12.8,12.81,16400.0,10.4487,10.4569,10.4406,10.4487,16400.0
2009-09-03 13:40:00,12.81,12.81,12.8,12.8,57200.0,10.4487,10.4487,10.4406,10.4406,57200.0
2009-09-03 13:50:00,12.8,12.8,12.79,12.8,17200.0,10.4406,10.4406,10.4324,10.4406,17200.0
2009-09-03 14:00:00,12.8,12.81,12.8,12.8,18800.0,10.4406,10.4487,10.4406,10.4406,18800.0
2009-09-03 14:10:00,12.8,12.8,12.78,12.79,22000.0,10.4406,10.4406,10.4243,10.4324,22000.0
2009-09-03 14:20:00,12.78,12.79,12.78,12.79,61600.0,10.4243,10.4324,10.4243,10.4324,61600.0
2009-09-03 14:30:00,12.79,12.79,12.78,12.78,51200.0,10.4324,10.4324,10.4243,10.4243,51200.0
2009-09-03 14:40:00,12.78,12.78,12.77,12.77,372000.0,10.4243,10.4243,10.4161,10.4161,372000.0
2009-09-03 14:50:00,12.78,12.79,12.78,12.79,51200.0,10.4243,10.4324,10.4243,10.4324,51200.0
2009-09-03 15:00:00,12.79,12.8,12.78,12.8,38800.0,10.4324,10.4406,10.4243,10.4406,38800.0
2009-09-03 15:10:00,12.8,12.8,12.79,12.79,100000.0,10.4406,10.4406,10.4324,10.4324,100000.0
2009-09-03 15:20:00,12.79,12.8,12.79,12.79,28800.0,10.4324,10.4406,10.4324,10.4324,28800.0
2009-09-03 15:30:00,12.8,12.83,12.8,12.83,98400.0,10.4406,10.465,10.4406,10.465,98400.0
2009-09-03 15:40:00,12.83,12.84,12.82,12.84,98000.0,10.465,10.4732,10.4569,10.4732,98000.0
2009-09-03 15:50:00,12.84,12.86,12.83,12.85,239600.0,10.4732,10.4895,10.465,10.4814,239600.0
2009-09-04 09:30:00,12.88,12.9,12.84,12.88,398400.0,10.5058,10.5221,10.4732,10.5058,398400.0
2009-09-04 09:40:00,12.89,12.91,12.86,12.86,71200.0,10.514,10.5303,10.4895,10.4895,71200.0
2009-09-04 09:50:00,12.86,12.87,12.85,12.85,98400.0,10.4895,10.4977,10.4814,10.4814,98400.0
2009-09-04 10:00:00,12.85,12.88,12.85,12.88,41200.0,10.4814,10.5058,10.4814,10.5058,41200.0
2009-09-04 10:10:00,12.87,12.9,12.87,12.89,58000.0,10.4977,10.5221,10.4977,10.514,58000.0
2009-09-04 10:20:00,12.89,12.91,12.89,12.9,58000.0,10.514,10.5303,10.514,10.5221,58000.0
2009-09-04 10:30:00,12.9,12.93,12.9,12.92,137200.0,10.5221,10.5466,10.5221,10.5385,137200.0
2009-09-04 10:40:00,12.91,12.92,12.91,12.92,24000.0,10.5303,10.5385,10.5303,10.5385,24000.0
2009-09-04 10:50:00,12.91,12.92,12.91,12.92,56400.0,10.5303,10.5385,10.5303,10.5385,56400.0
2009-09-04 11:00:00,12.92,12.92,12.9,12.9,39600.0,10.5385,10.5385,10.5221,10.5221,39600.0
2009-09-04 11:10:00,12.89,12.9,12.89,12.89,39200.0,10.514,10.5221,10.514,10.514,39200.0
2009-09-04 11:20:00,12.89,12.9,12.88,12.9,22800.0,10.514,10.5221,10.5058,10.5221,22800.0
2009-09-04 11:30:00,12.89,12.92,12.89,12.9,44800.0,10.514,10.5385,10.514,10.5221,44800.0
2009-09-04 11:40:00,12.91,12.92,12.91,12.91,33200.0,10.5303,10.5385,10.5303,10.5303,33200.0
2009-09-04 11:50:00,12.91,12.94,12.91,12.94,49600.0,10.5303,10.5548,10.5303,10.5548,49600.0
2009-09-04 12:00:00,12.94,13.0,12.94,12.99,114000.0,10.5548,10.6037,10.5548,10.5955,114000.0
2009-09-04 12:10:00,12.99,13.01,12.99,13.0,78800.0,10.5955,10.6119,10.5955,10.6037,78800.0
2009-09-04 12:20:00,13.0,13.01,12.99,13.0,92000.0,10.6037,10.6119,10.5955,10.6037,92000.0
2009-09-04 12:30:00,13.0,13.01,12.99,13.0,74400.0,10.6037,10.6119,10.5955,10.6037,74400.0
2009-09-04 12:40:00,12.99,13.0,12.99,13.0,6400.0,10.5955,10.6037,10.5955,10.6037,6400.0
2009-09-04 12:50:00,13.01,13.01,13.0,13.01,16800.0,10.6119,10.6119,10.6037,10.6119,16800.0
2009-09-04 13:00:00,13.01,13.01,12.99,13.0,68400.0,10.6119,10.6119,10.5955,10.6037,68400.0
2009-09-04 13:10:00,13.0,13.02,13.0,13.02,42800.0,10.6037,10.62,10.6037,10.62,42800.0
2009-09-04 13:20:00,13.02,13.04,13.02,13.02,77200.0,10.62,10.6363,10.62,10.62,77200.0
2009-09-04 13:30:00,13.03,13.03,13.02,13.02,17200.0,10.6282,10.6282,10.62,10.62,17200.0
2009-09-04 13:40:00,13.02,13.02,13.0,13.01,36000.0,10.62,10.62,10.6037,10.6119,36000.0
2009-09-04 13:50:00,13.01,13.01,12.99,12.99,24800.0,10.6119,10.6119,10.5955,10.5955,24800.0
2009-09-04 14:00:00,12.99,13.01,12.99,13.0,43200.0,10.5955,10.6119,10.5955,10.6037,43200.0
2009-09-04 14:10:00,13.0,13.01,12.99,13.0,38000.0,10.6037,10.6119,10.5955,10.6037,38000.0
2009-09-04 14:20:00,13.0,13.0,12.99,12.99,29200.0,10.6037,10.6037,10.5955,10.5955,29200.0
2009-09-04 14:30:00,12.99,12.99,12.98,12.99,54800.0,10.5955,10.5955,10.5874,10.5955,54800.0
2009-09-04 14:40:00,12.99,13.01,12.99,13.01,50000.0,10.5955,10.6119,10.5955,10.6119,50000.0
2009-09-04 14:50:00,13.01,13.02,13.01,13.02,50800.0,10.6119,10.62,10.6119,10.62,50800.0
2009-09-04 15:00:00,13.02,13.03,12.99,12.99,126400.0,10.62,10.6282,10.5955,10.5955,126400.0
2009-09-04 15:10:00,13.0,13.0,12.99,12.99,110400.0,10.6037,10.6037,10.5955,10.5955,110400.0
2009-09-04 15:20:00,13.0,13.01,12.99,13.01,21600.0,10.6037,10.6119,10.5955,10.6119,21600.0
2009-09-04 15:30:00,13.01,13.01,13.0,13.01,47200.0,10.6119,10.6119,10.6037,10.6119,47200.0
2009-09-04 15:40:00,13.01,13.03,13.01,13.02,179600.0,10.6119,10.6282,10.6119,10.62,179600.0
2009-09-04 15:50:00,13.03,13.03,13.02,13.02,92000.0,10.6282,10.6282,10.62,10.62,92000.0
2009-09-08 09:30:00,13.15,13.15,13.12,13.13,60000.0,10.7261,10.7261,10.7016,10.7097,60000.0
2009-09-08 09:40:00,13.12,13.12,13.1,13.12,50800.0,10.7016,10.7016,10.6853,10.7016,50800.0
2009-09-08 09:50:00,13.13,13.13,13.11,13.12,52400.0,10.7097,10.7097,10.6934,10.7016,52400.0
2009-09-08 10:00:00,13.11,13.13,13.09,13.11,32800.0,10.6934,10.7097,10.6771,10.6934,32800.0
2009-09-08 10:10:00,13.12,13.13,13.12,13.13,72000.0,10.7016,10.7097,10.7016,10.7097,72000.0
2009-09-08 10:20:00,13.13,13.15,13.12,13.14,23200.0,10.7097,10.7261,10.7016,10.7179,23200.0
2009-09-08 10:30:00,13.15,13.17,13.14,13.17,92400.0,10.7261,10.7424,10.7179,10.7424,92400.0
2009-09-08 10:40:00,13.16,13.17,13.15,13.15,15200.0,10.7342,10.7424,10.7261,10.7261,15200.0
2009-09-08 10:50:00,13.16,13.17,13.15,13.16,32400.0,10.7342,10.7424,10.7261,10.7342,32400.0
2009-09-08 11:00:00,13.17,13.17,13.14,13.15,209200.0,10.7424,10.7424,10.7179,10.7261,209200.0
2009-09-08 11:10:00,13.14,13.15,13.14,13.15,57200.0,10.7179,10.7261,10.7179,10.7261,57200.0
2009-09-08 11:20:00,13.15,13.17,13.15,13.16,48400.0,10.7261,10.7424,10.7261,10.7342,48400.0
2009-09-08 11:30:00,13.15,13.15,13.13,13.13,89200.0,10.7261,10.7261,10.7097,10.7097,89200.0
2009-09-08 11:40:00,13.14,13.14,13.12,13.13,59200.0,10.7179,10.7179,10.7016,10.7097,59200.0
2009-09-08 11:50:00,13.13,13.13,13.12,13.13,46000.0,10.7097,10.7097,10.7016,10.7097,46000.0
2009-09-08 12:00:00,13.13,13.13,13.13,13.13,22000.0,10.7097,10.7097,10.7097,10.7097,22000.0
2009-09-08 12:10:00,13.13,13.15,13.13,13.14,25200.0,10.7097,10.7261,10.7097,10.7179,25200.0
2009-09-08 12:20:00,13.14,13.15,13.13,13.14,36800.0,10.7179,10.7261,10.7097,10.7179,36800.0
2009-09-08 12:30:00,13.14,13.15,13.14,13.15,32000.0,10.7179,10.7261,10.7179,10.7261,32000.0
2009-09-08 12:40:00,13.14,13.15,13.14,13.14,20000.0,10.7179,10.7261,10.7179,10.7179,20000.0
2009-09-08 12:50:00,13.14,13.14,13.13,13.14,5200.0,10.7179,10.7179,10.7097,10.7179,5200.0
2009-09-08 13:00:00,13.14,13.15,13.13,13.13,24800.0,10.7179,10.7261,10.7097,10.7097,24800.0
2009-09-08 13:10:00,13.13,13.13,13.12,13.13,44800.0,10.7097,10.7097,10.7016,10.7097,44800.0
2009-09-08 13:20:00,13.13,13.13,13.13,13.13,6400.0,10.7097,10.7097,10.7097,10.7097,6400.0
2009-09-08 13:30:00,13.13,13.13,13.12,13.12,13200.0,10.7097,10.7097,10.7016,10.7016,13200.0
2009-09-08 13:40:00,13.12,13.13,13.11,13.11,31200.0,10.7016,10.7097,10.6934,10.6934,31200.0
2009-09-08 13:50:00,13.11,13.13,13.11,13.13,39600.0,10.6934,10.7097,10.6934,10.7097,39600.0
2009-09-08 14:00:00,13.13,13.13,13.12,13.13,82800.0,10.7097,10.7097,10.7016,10.7097,82800.0
2009-09-08 14:10:00,13.13,13.14,13.13,13.14,55200.0,10.7097,10.7179,10.7097,10.7179,55200.0
2009-09-08 14:20:00,13.13,13.15,13.13,13.14,32800.0,10.7097,10.7261,10.7097,10.7179,32800.0
2009-09-08 14:30:00,13.14,13.15,13.14,13.15,20000.0,10.7179,10.7261,10.7179,10.7261,20000.0
2009-09-08 14:40:00,13.15,13.16,13.15,13.16,35200.0,10.7261,10.7342,10.7261,10.7342,35200.0
2009-09-08 14:50:00,13.16,13.17,13.15,13.15,67600.0,10.7342,10.7424,10.7261,10.7261,67600.0
2009-09-08 15:00:00,13.15,13.15,13.13,13.14,66800.0,10.7261,10.7261,10.7097,10.7179,66800.0
2009-09-08 15:10:00,13.14,13.15,13.13,13.15,10400.0,10.7179,10.7261,10.7097,10.7261,10400.0
2009-09-08 15:20:00,13.14,13.16,13.13,13.15,58800.0,10.7179,10.7342,10.7097,10.7261,58800.0
2009-09-08 15:30:00,13.15,13.17,13.15,13.17,167200.0,10.7261,10.7424,10.7261,10.7424,167200.0
2009-09-08 15:40:00,13.17,13.17,13.15,13.16,120000.0,10.7424,10.7424,10.7261,10.7342,120000.0
2009-09-08 15:50:00,13.16,13.17,13.16,13.17,59200.0,10.7342,10.7424,10.7342,10.7424,59200.0
2009-09-09 09:30:00,13.2,13.2,13.14,13.15,232800.0,10.7668,10.7668,10.7179,10.7261,232800.0
2009-09-09 09:40:00,13.15,13.2,13.15,13.19,92000.0,10.7261,10.7668,10.7261,10.7587,92000.0
2009-09-09 09:50:00,13.19,13.22,13.19,13.21,35600.0,10.7587,10.7832,10.7587,10.775,35600.0
2009-09-09 10:00:00,13.21,13.23,13.21,13.22,71600.0,10.775,10.7913,10.775,10.7832,71600.0
2009-09-09 10:10:00,13.22,13.24,13.21,13.24,110400.0,10.7832,10.7995,10.775,10.7995,110400.0
2009-09-09 10:20:00,13.24,13.24,13.21,13.22,102400.0,10.7995,10.7995,10.775,10.7832,102400.0
2009-09-09 10:30:00,13.22,13.22,13.21,13.22,46800.0,10.7832,10.7832,10.775,10.7832,46800.0
2009-09-09 10:40:00,13.23,13.24,13.22,13.22,173600.0,10.7913,10.7995,10.7832,10.7832,173600.0
2009-09-09 10:50:00,13.22,13.23,13.22,13.22,25200.0,10.7832,10.7913,10.7832,10.7832,25200.0
2009-09-09 11:00:00,13.23,13.24,13.22,13.23,52800.0,10.7913,10.7995,10.7832,10.7913,52800.0
2009-09-09 11:10:00,13.24,13.24,13.23,13.24,24000.0,10.7995,10.7995,10.7913,10.7995,24000.0
2009-09-09 11:20:00,13.24,13.27,13.24,13.27,60800.0,10.7995,10.8239,10.7995,10.8239,60800.0
2009-09-09 11:30:00,13.28,13.29,13.27,13.29,41600.0,10.8321,10.8402,10.8239,10.8402,41600.0
2009-09-09 11:40:00,13.29,13.3,13.28,13.28,89200.0,10.8402,10.8484,10.8321,10.8321,89200.0
2009-09-09 11:50:00,13.29,13.29,13.27,13.28,20400.0,10.8402,10.8402,10.8239,10.8321,20400.0
2009-09-09 12:00:00,13.28,13.28,13.27,13.27,28000.0,10.8321,10.8321,10.8239,10.8239,28000.0
2009-09-09 12:10:00,13.27,13.27,13.27,13.27,20000.0,10.8239,10.8239,10.8239,10.8239,20000.0
2009-09-09 12:20:00,13.27,13.28,13.27,13.27,87200.0,10.8239,10.8321,10.8239,10.8239,87200.0
2009-09-09 12:30:00,13.27,13.27,13.27,13.27,24000.0,10.8239,10.8239,10.8239,10.8239,24000.0
2009-09-09 12:40:00,13.27,13.27,13.27,13.27,25200.0,10.8239,10.8239,10.8239,10.8239,25200.0
2009-09-09 12:50:00,13.27,13.28,13.27,13.27,12800.0,10.8239,10.8321,10.8239,10.8239,12800.0
2009-09-09 13:00:00,13.28,13.28,13.26,13.27,109600.0,10.8321,10.8321,10.8158,10.8239,109600.0
2009-09-09 13:10:00,13.27,13.29,13.27,13.28,49600.0,10.8239,10.8402,10.8239,10.8321,49600.0
2009-09-09 13:20:00,13.29,13.29,13.26,13.26,77200.0,10.8402,10.8402,10.8158,10.8158,77200.0
2009-09-09 13:30:00,13.27,13.27,13.26,13.27,14800.0,10.8239,10.8239,10.8158,10.8239,14800.0
2009-09-09 13:40:00,13.27,13.27,13.26,13.26,19600.0,10.8239,10.8239,10.8158,10.8158,19600.0
2009-09-09 13:50:00,13.26,13.26,13.25,13.25,73200.0,10.8158,10.8158,10.8076,10.8076,73200.0
2009-09-09 14:00:00,13.26,13.27,13.23,13.23,64800.0,10.8158,10.8239,10.7913,10.7913,64800.0
2009-09-09 14:10:00,13.23,13.23,13.19,13.2,88400.0,10.7913,10.7913,10.7587,10.7668,88400.0
2009-09-09 14:20:00,13.2,13.21,13.19,13.2,138000.0,10.7668,10.775,10.7587,10.7668,138000.0
2009-09-09 14:30:00,13.2,13.22,13.2,13.21,70000.0,10.7668,10.7832,10.7668,10.775,70000.0
2009-09-09 14:40:00,13.2,13.21,13.19,13.19,120800.0,10.7668,10.775,10.7587,10.7587,120800.0
2009-09-09 14:50:00,13.19,13.19,13.17,13.19,250400.0,10.7587,10.7587,10.7424,10.7587,250400.0
2009-09-09 15:00:00,13.19,13.21,13.19,13.21,458000.0,10.7587,10.775,10.7587,10.775,458000.0
2009-09-09 15:10:00,13.21,13.23,13.21,13.22,82400.0,10.775,10.7913,10.775,10.7832,82400.0
2009-09-09 15:20:00,13.22,13.23,13.22,13.23,98800.0,10.7832,10.7913,10.7832,10.7913,98800.0
2009-09-09 15:30:00,13.23,13.24,13.21,13.23,109600.0,10.7913,10.7995,10.775,10.7913,109600.0
2009-09-09 15:40:00,13.23,13.26,13.22,13.26,208800.0,10.7913,10.8158,10.7832,10.8158,208800.0
2009-09-09 15:50:00,13.26,13.27,13.24,13.25,99200.0,10.8158,10.8239,10.7995,10.8076,99200.0
2009-09-10 09:30:00,13.27,13.28,13.23,13.23,192800.0,10.8239,10.8321,10.7913,10.7913,192800.0
2009-09-10 09:40:00,13.23,13.26,13.22,13.23,46000.0,10.7913,10.8158,10.7832,10.7913,46000.0
2009-09-10 09:50:00,13.23,13.27,13.22,13.25,57600.0,10.7913,10.8239,10.7832,10.8076,57600.0
2009-09-10 10:00:00,13.26,13.28,13.26,13.28,24400.0,10.8158,10.8321,10.8158,10.8321,24400.0
2009-09-10 10:10:00,13.28,13.29,13.26,13.26,26000.0,10.8321,10.8402,10.8158,10.8158,26000.0
2009-09-10 10:20:00,13.26,13.27,13.24,13.25,88800.0,10.8158,10.8239,10.7995,10.8076,88800.0
2009-09-10 10:30:00,13.26,13.3,13.26,13.3,79200.0,10.8158,10.8484,10.8158,10.8484,79200.0
2009-09-10 10:40:00,13.3,13.3,13.29,13.29,13600.0,10.8484,10.8484,10.8402,10.8402,13600.0
2009-09-10 10:50:00,13.29,13.32,13.29,13.31,51600.0,10.8402,10.8647,10.8402,10.8566,51600.0
2009-09-10 11:00:00,13.32,13.33,13.31,13.33,43200.0,10.8647,10.8729,10.8566,10.8729,43200.0
2009-09-10 11:10:00,13.32,13.32,13.3,13.3,36400.0,10.8647,10.8647,10.8484,10.8484,36400.0
2009-09-10 11:20:00,13.31,13.31,13.29,13.3,56800.0,10.8566,10.8566,10.8402,10.8484,56800.0
2009-09-10 11:30:00,13.3,13.31,13.29,13.31,37200.0,10.8484,10.8566,10.8402,10.8566,37200.0
2009-09-10 11:40:00,13.31,13.31,13.3,13.31,92400.0,10.8566,10.8566,10.8484,10.8566,92400.0
2009-09-10 11:50:00,13.31,13.31,13.3,13.31,281200.0,10.8566,10.8566,10.8484,10.8566,281200.0
2009-09-10 12:00:00,13.31,13.31,13.3,13.31,196000.0,10.8566,10.8566,10.8484,10.8566,196000.0
2009-09-10 12:10:00,13.31,13.31,13.3,13.3,103200.0,10.8566,10.8566,10.8484,10.8484,103200.0
2009-09-10 12:20:00,13.3,13.31,13.3,13.3,30000.0,10.8484,10.8566,10.8484,10.8484,30000.0
2009-09-10 12:30:00,13.31,13.31,13.31,13.31,39200.0,10.8566,10.8566,10.8566,10.8566,39200.0
2009-09-10 12:40:00,13.32,13.32,13.31,13.32,50000.0,10.8647,10.8647,10.8566,10.8647,50000.0
2009-09-10 12:50:00,13.32,13.33,13.32,13.32,32400.0,10.8647,10.8729,10.8647,10.8647,32400.0
2009-09-10 13:00:00,13.32,13.34,13.31,13.33,154400.0,10.8647,10.881,10.8566,10.8729,154400.0
2009-09-10 13:10:00,13.34,13.34,13.33,13.33,146000.0,10.881,10.881,10.8729,10.8729,146000.0
2009-09-10 13:20:00,13.33,13.33,13.32,13.33,85200.0,10.8729,10.8729,10.8647,10.8729,85200.0
2009-09-10 13:30:00,13.32,13.34,13.32,13.33,58000.0,10.8647,10.881,10.8647,10.8729,58000.0
2009-09-10 13:40:00,13.33,13.36,13.33,13.36,61200.0,10.8729,10.8973,10.8729,10.8973,61200.0
2009-09-10 13:50:00,13.36,13.38,13.36,13.38,50000.0,10.8973,10.9137,10.8973,10.9137,50000.0
2009-09-10 14:00:00,13.39,13.4,13.38,13.38,64800.0,10.9218,10.93,10.9137,10.9137,64800.0
2009-09-10 14:10:00,13.38,13.39,13.37,13.38,53600.0,10.9137,10.9218,10.9055,10.9137,53600.0
2009-09-10 14:20:00,13.38,13.39,13.38,13.38,115600.0,10.9137,10.9218,10.9137,10.9137,115600.0
2009-09-10 14:30:00,13.38,13.39,13.38,13.38,210800.0,10.9137,10.9218,10.9137,10.9137,210800.0
2009-09-10 14:40:00,13.38,13.4,13.38,13.38,63200.0,10.9137,10.93,10.9137,10.9137,63200.0
2009-09-10 14:50:00,13.38,13.38,13.38,13.38,52800.0,10.9137,10.9137,10.9137,10.9137,52800.0
2009-09-10 15:00:00,13.38,13.38,13.34,13.35,301600.0,10.9137,10.9137,10.881,10.8892,301600.0
2009-09-10 15:10:00,13.34,13.35,13.33,13.35,140000.0,10.881,10.8892,10.8729,10.8892,140000.0
2009-09-10 15:20:00,13.35,13.37,13.35,13.36,72000.0,10.8892,10.9055,10.8892,10.8973,72000.0
2009-09-10 15:30:00,13.36,13.38,13.36,13.38,193200.0,10.8973,10.9137,10.8973,10.9137,193200.0
2009-09-10 15:40:00,13.38,13.39,13.38,13.39,104400.0,10.9137,10.9218,10.9137,10.9218,104400.0
2009-09-10 15:50:00,13.39,13.4,13.39,13.39,233200.0,10.9218,10.93,10.9218,10.9218,233200.0
2009-09-11 09:30:00,13.43,13.46,13.41,13.45,87600.0,10.9544,10.9789,10.9381,10.9708,87600.0
2009-09-11 09:40:00,13.45,13.45,13.42,13.44,106000.0,10.9708,10.9708,10.9463,10.9626,106000.0
2009-09-11 09:50:00,13.44,13.47,13.43,13.45,191600.0,10.9626,10.9871,10.9544,10.9708,191600.0
2009-09-11 10:00:00,13.46,13.46,13.4,13.42,111200.0,10.9789,10.9789,10.93,10.9463,111200.0
2009-09-11 10:10:00,13.4,13.42,13.4,13.41,68000.0,10.93,10.9463,10.93,10.9381,68000.0
2009-09-11 10:20:00,13.42,13.44,13.42,13.42,78800.0,10.9463,10.9626,10.9463,10.9463,78800.0
2009-09-11 10:30:00,13.42,13.45,13.42,13.44,70400.0,10.9463,10.9708,10.9463,10.9626,70400.0
2009-09-11 10:40:00,13.45,13.45,13.43,13.44,47200.0,10.9708,10.9708,10.9544,10.9626,47200.0
2009-09-11 10:50:00,13.44,13.44,13.42,13.44,15200.0,10.9626,10.9626,10.9463,10.9626,15200.0
2009-09-11 11:00:00,13.43,13.45,13.43,13.45,25600.0,10.9544,10.9708,10.9544,10.9708,25600.0
2009-09-11 11:10:00,13.45,13.45,13.44,13.45,27200.0,10.9708,10.9708,10.9626,10.9708,27200.0
2009-09-11 11:20:00,13.44,13.44,13.41,13.41,55200.0,10.9626,10.9626,10.9381,10.9381,55200.0
2009-09-11 11:30:00,13.41,13.43,13.4,13.41,420400.0,10.9381,10.9544,10.93,10.9381,420400.0
2009-09-11 11:40:00,13.41,13.41,13.38,13.38,110400.0,10.9381,10.9381,10.9137,10.9137,110400.0
2009-09-11 11:50:00,13.38,13.4,13.38,13.4,15200.0,10.9137,10.93,10.9137,10.93,15200.0
2009-09-11 12:00:00,13.4,13.4,13.39,13.4,19200.0,10.93,10.93,10.9218,10.93,19200.0
2009-09-11 12:10:00,13.4,13.4,13.4,13.4,10000.0,10.93,10.93,10.93,10.93,10000.0
2009-09-11 12:20:00,13.4,13.4,13.37,13.37,52400.0,10.93,10.93,10.9055,10.9055,52400.0
2009-09-11 12:30:00,13.37,13.37,13.34,13.34,127200.0,10.9055,10.9055,10.881,10.881,127200.0
2009-09-11 12:40:00,13.34,13.35,13.33,13.35,53200.0,10.881,10.8892,10.8729,10.8892,53200.0
2009-09-11 12:50:00,13.36,13.37,13.35,13.37,91200.0,10.8973,10.9055,10.8892,10.9055,91200.0
2009-09-11 13:00:00,13.37,13.38,13.36,13.37,18000.0,10.9055,10.9137,10.8973,10.9055,18000.0
2009-09-11 13:10:00,13.37,13.38,13.37,13.38,34400.0,10.9055,10.9137,10.9055,10.9137,34400.0
2009-09-11 13:20:00,13.38,13.39,13.38,13.38,14000.0,10.9137,10.9218,10.9137,10.9137,14000.0
2009-09-11 13:30:00,13.38,13.39,13.38,13.38,50400.0,10.9137,10.9218,10.9137,10.9137,50400.0
2009-09-11 13:40:00,13.38,13.38,13.37,13.37,47600.0,10.9137,10.9137,10.9055,10.9055,47600.0
2009-09-11 13:50:00,13.37,13.38,13.36,13.36,61200.0,10.9055,10.9137,10.8973,10.8973,61200.0
2009-09-11 14:00:00,13.36,13.38,13.36,13.38,73600.0,10.8973,10.9137,10.8973,10.9137,73600.0
2009-09-11 14:10:00,13.37,13.38,13.37,13.38,27200.0,10.9055,10.9137,10.9055,10.9137,27200.0
2009-09-11 14:20:00,13.38,13.4,13.38,13.39,30800.0,10.9137,10.93,10.9137,10.9218,30800.0
2009-09-11 14:30:00,13.4,13.41,13.4,13.4,19200.0,10.93,10.9381,10.93,10.93,19200.0
2009-09-11 14:40:00,13.4,13.4,13.39,13.4,39200.0,10.93,10.93,10.9218,10.93,39200.0
2009-09-11 14:50:00,13.4,13.4,13.39,13.39,71200.0,10.93,10.93,10.9218,10.9218,71200.0
2009-09-11 15:00:00,13.39,13.39,13.38,13.39,30800.0,10.9218,10.9218,10.9137,10.9218,30800.0
2009-09-11 15:10:00,13.38,13.4,13.38,13.4,52800.0,10.9137,10.93,10.9137,10.93,52800.0
2009-09-11 15:20:00,13.39,13.42,13.39,13.42,98000.0,10.9218,10.9463,10.9218,10.9463,98000.0
2009-09-11 15:30:00,13.41,13.41,13.4,13.4,86800.0,10.9381,10.9381,10.93,10.93,86800.0
2009-09-11 15:40:00,13.4,13.43,13.4,13.41,106000.0,10.93,10.9544,10.93,10.9381,106000.0
2009-09-11 15:50:00,13.42,13.42,13.39,13.4,169600.0,10.9463,10.9463,10.9218,10.93,169600.0
2009-09-14 09:30:00,13.3,13.33,13.3,13.31,80000.0,10.8484,10.8729,10.8484,10.8566,80000.0
2009-09-14 09:40:00,13.31,13.36,13.31,13.33,163200.0,10.8566,10.8973,10.8566,10.8729,163200.0
2009-09-14 09:50:00,13.33,13.36,13.33,13.36,46000.0,10.8729,10.8973,10.8729,10.8973,46000.0
2009-09-14 10:00:00,13.36,13.37,13.35,13.36,18800.0,10.8973,10.9055,10.8892,10.8973,18800.0
2009-09-14 10:10:00,13.36,13.37,13.34,13.36,85200.0,10.8973,10.9055,10.881,10.8973,85200.0
2009-09-14 10:20:00,13.36,13.39,13.36,13.39,43200.0,10.8973,10.9218,10.8973,10.9218,43200.0
2009-09-14 10:30:00,13.38,13.38,13.38,13.38,13600.0,10.9137,10.9137,10.9137,10.9137,13600.0
2009-09-14 10:40:00,13.38,13.41,13.37,13.4,82400.0,10.9137,10.9381,10.9055,10.93,82400.0
2009-09-14 10:50:00,13.4,13.4,13.39,13.4,155600.0,10.93,10.93,10.9218,10.93,155600.0
2009-09-14 11:00:00,13.4,13.4,13.39,13.39,132000.0,10.93,10.93,10.9218,10.9218,132000.0
2009-09-14 11:10:00,13.4,13.41,13.39,13.4,78800.0,10.93,10.9381,10.9218,10.93,78800.0
2009-09-14 11:20:00,13.41,13.41,13.39,13.4,46000.0,10.9381,10.9381,10.9218,10.93,46000.0
2009-09-14 11:30:00,13.4,13.41,13.4,13.4,50000.0,10.93,10.9381,10.93,10.93,50000.0
2009-09-14 11:40:00,13.39,13.39,13.38,13.38,171600.0,10.9218,10.9218,10.9137,10.9137,171600.0
2009-09-14 11:50:00,13.38,13.39,13.38,13.38,21200.0,10.9137,10.9218,10.9137,10.9137,21200.0
2009-09-14 12:00:00,13.38,13.39,13.38,13.38,92000.0,10.9137,10.9218,10.9137,10.9137,92000.0
2009-09-14 12:10:00,13.38,13.38,13.38,13.38,29600.0,10.9137,10.9137,10.9137,10.9137,29600.0
2009-09-14 12:20:00,13.38,13.4,13.38,13.39,28800.0,10.9137,10.93,10.9137,10.9218,28800.0
2009-09-14 12:30:00,13.39,13.39,13.38,13.39,30800.0,10.9218,10.9218,10.9137,10.9218,30800.0
2009-09-14 12:40:00,13.39,13.4,13.39,13.39,8400.0,10.9218,10.93,10.9218,10.9218,8400.0
2009-09-14 12:50:00,13.39,13.39,13.38,13.39,10800.0,10.9218,10.9218,10.9137,10.9218,10800.0
2009-09-14 13:00:00,13.39,13.39,13.38,13.38,52800.0,10.9218,10.9218,10.9137,10.9137,52800.0
2009-09-14 13:10:00,13.38,13.38,13.37,13.37,22800.0,10.9137,10.9137,10.9055,10.9055,22800.0
2009-09-14 13:20:00,13.37,13.38,13.37,13.38,58400.0,10.9055,10.9137,10.9055,10.9137,58400.0
2009-09-14 13:30:00,13.38,13.4,13.38,13.4,24800.0,10.9137,10.93,10.9137,10.93,24800.0
2009-09-14 13:40:00,13.4,13.4,13.39,13.4,23600.0,10.93,10.93,10.9218,10.93,23600.0
2009-09-14 13:50:00,13.4,13.4,13.39,13.4,223600.0,10.93,10.93,10.9218,10.93,223600.0
2009-09-14 14:00:00,13.4,13.4,13.39,13.39,48000.0,10.93,10.93,10.9218,10.9218,48000.0
2009-09-14 14:10:00,13.39,13.4,13.39,13.4,31600.0,10.9218,10.93,10.9218,10.93,31600.0
2009-09-14 14:20:00,13.4,13.43,13.39,13.43,148800.0,10.93,10.9544,10.9218,10.9544,148800.0
2009-09-14 14:30:00,13.44,13.45,13.43,13.43,131600.0,10.9626,10.9708,10.9544,10.9544,131600.0
2009-09-14 14:40:00,13.43,13.44,13.43,13.43,160400.0,10.9544,10.9626,10.9544,10.9544,160400.0
2009-09-14 14:50:00,13.43,13.44,13.42,13.43,272000.0,10.9544,10.9626,10.9463,10.9544,272000.0
2009-09-14 15:00:00,13.43,13.43,13.42,13.43,118000.0,10.9544,10.9544,10.9463,10.9544,118000.0
2009-09-14 15:10:00,13.43,13.43,13.42,13.42,134400.0,10.9544,10.9544,10.9463,10.9463,134400.0
2009-09-14 15:20:00,13.42,13.42,13.4,13.4,96400.0,10.9463,10.9463,10.93,10.93,96400.0
2009-09-14 15:30:00,13.41,13.43,13.4,13.42,66400.0,10.9381,10.9544,10.93,10.9463,66400.0
2009-09-14 15:40:00,13.43,13.44,13.42,13.44,158400.0,10.9544,10.9626,10.9463,10.9626,158400.0
2009-09-14 15:50:00,13.44,13.45,13.44,13.44,321600.0,10.9626,10.9708,10.9626,10.9626,321600.0
2009-09-15 09:30:00,13.46,13.47,13.42,13.47,115600.0,10.9789,10.9871,10.9463,10.9871,115600.0
2009-09-15 09:40:00,13.47,13.47,13.45,13.45,192400.0,10.9871,10.9871,10.9708,10.9708,192400.0
2009-09-15 09:50:00,13.45,13.45,13.41,13.43,159600.0,10.9708,10.9708,10.9381,10.9544,159600.0
2009-09-15 10:00:00,13.42,13.43,13.38,13.42,291600.0,10.9463,10.9544,10.9137,10.9463,291600.0
2009-09-15 10:10:00,13.42,13.42,13.37,13.39,131200.0,10.9463,10.9463,10.9055,10.9218,131200.0
2009-09-15 10:20:00,13.38,13.43,13.38,13.43,216000.0,10.9137,10.9544,10.9137,10.9544,216000.0
2009-09-15 10:30:00,13.43,13.44,13.42,13.42,50400.0,10.9544,10.9626,10.9463,10.9463,50400.0
2009-09-15 10:40:00,13.43,13.45,13.42,13.44,264800.0,10.9544,10.9708,10.9463,10.9626,264800.0
2009-09-15 10:50:00,13.44,13.45,13.43,13.45,68000.0,10.9626,10.9708,10.9544,10.9708,68000.0
2009-09-15 11:00:00,13.45,13.45,13.42,13.42,94800.0,10.9708,10.9708,10.9463,10.9463,94800.0
2009-09-15 11:10:00,13.43,13.43,13.4,13.41,68800.0,10.9544,10.9544,10.93,10.9381,68800.0
2009-09-15 11:20:00,13.42,13.42,13.41,13.41,102400.0,10.9463,10.9463,10.9381,10.9381,102400.0
2009-09-15 11:30:00,13.41,13.42,13.4,13.42,57600.0,10.9381,10.9463,10.93,10.9463,57600.0
2009-09-15 11:40:00,13.42,13.45,13.42,13.45,24000.0,10.9463,10.9708,10.9463,10.9708,24000.0
2009-09-15 11:50:00,13.45,13.46,13.43,13.45,92800.0,10.9708,10.9789,10.9544,10.9708,92800.0
2009-09-15 12:00:00,13.44,13.45,13.43,13.44,72800.0,10.9626,10.9708,10.9544,10.9626,72800.0
2009-09-15 12:10:00,13.45,13.45,13.44,13.45,53600.0,10.9708,10.9708,10.9626,10.9708,53600.0
2009-09-15 12:20:00,13.44,13.45,13.44,13.45,47200.0,10.9626,10.9708,10.9626,10.9708,47200.0
2009-09-15 12:30:00,13.44,13.45,13.44,13.44,25600.0,10.9626,10.9708,10.9626,10.9626,25600.0
2009-09-15 12:40:00,13.44,13.45,13.44,13.45,32000.0,10.9626,10.9708,10.9626,10.9708,32000.0
2009-09-15 12:50:00,13.46,13.46,13.45,13.46,11200.0,10.9789,10.9789,10.9708,10.9789,11200.0
2009-09-15 13:00:00,13.47,13.47,13.46,13.47,51200.0,10.9871,10.9871,10.9789,10.9871,51200.0
2009-09-15 13:10:00,13.47,13.48,13.47,13.47,27200.0,10.9871,10.9952,10.9871,10.9871,27200.0
2009-09-15 13:20:00,13.47,13.49,13.47,13.48,315600.0,10.9871,11.0034,10.9871,10.9952,315600.0
2009-09-15 13:30:00,13.48,13.48,13.47,13.48,111200.0,10.9952,10.9952,10.9871,10.9952,111200.0
2009-09-15 13:40:00,13.48,13.48,13.47,13.48,71600.0,10.9952,10.9952,10.9871,10.9952,71600.0
2009-09-15 13:50:00,13.48,13.49,13.48,13.49,345200.0,10.9952,11.0034,10.9952,11.0034,345200.0
2009-09-15 14:00:00,13.49,13.49,13.47,13.48,33200.0,11.0034,11.0034,10.9871,10.9952,33200.0
2009-09-15 14:10:00,13.48,13.48,13.47,13.48,40400.0,10.9952,10.9952,10.9871,10.9952,40400.0
2009-09-15 14:20:00,13.48,13.49,13.48,13.49,144400.0,10.9952,11.0034,10.9952,11.0034,144400.0
2009-09-15 14:30:00,13.49,13.49,13.46,13.46,106000.0,11.0034,11.0034,10.9789,10.9789,106000.0
2009-09-15 14:40:00,13.46,13.47,13.46,13.46,55600.0,10.9789,10.9871,10.9789,10.9789,55600.0
2009-09-15 14:50:00,13.46,13.47,13.46,13.47,82400.0,10.9789,10.9871,10.9789,10.9871,82400.0
2009-09-15 15:00:00,13.47,13.47,13.46,13.47,40400.0,10.9871,10.9871,10.9789,10.9871,40400.0
2009-09-15 15:10:00,13.47,13.49,13.47,13.48,161200.0,10.9871,11.0034,10.9871,10.9952,161200.0
2009-09-15 15:20:00,13.49,13.52,13.49,13.51,288400.0,11.0034,11.0279,11.0034,11.0197,288400.0
2009-09-15 15:30:00,13.51,13.51,13.49,13.49,176800.0,11.0197,11.0197,11.0034,11.0034,176800.0
2009-09-15 15:40:00,13.49,13.49,13.47,13.48,160800.0,11.0034,11.0034,10.9871,10.9952,160800.0
2009-09-15 15:50:00,13.48,13.49,13.47,13.47,133600.0,10.9952,11.0034,10.9871,10.9871,133600.0
2009-09-16 09:30:00,13.52,13.54,13.51,13.52,131200.0,11.0279,11.0442,11.0197,11.0279,131200.0
2009-09-16 09:40:00,13.52,13.52,13.49,13.51,160000.0,11.0279,11.0279,11.0034,11.0197,160000.0
2009-09-16 09:50:00,13.5,13.51,13.48,13.51,94000.0,11.0115,11.0197,10.9952,11.0197,94000.0
2009-09-16 10:00:00,13.52,13.54,13.51,13.53,118800.0,11.0279,11.0442,11.0197,11.036,118800.0
2009-09-16 10:10:00,13.53,13.54,13.52,13.52,96800.0,11.036,11.0442,11.0279,11.0279,96800.0
2009-09-16 10:20:00,13.53,13.53,13.5,13.51,154000.0,11.036,11.036,11.0115,11.0197,154000.0
2009-09-16 10:30:00,13.51,13.54,13.51,13.53,307600.0,11.0197,11.0442,11.0197,11.036,307600.0
2009-09-16 10:40:00,13.53,13.55,13.53,13.55,146800.0,11.036,11.0523,11.036,11.0523,146800.0
2009-09-16 10:50:00,13.55,13.56,13.55,13.56,82800.0,11.0523,11.0605,11.0523,11.0605,82800.0
2009-09-16 11:00:00,13.55,13.56,13.54,13.54,54400.0,11.0523,11.0605,11.0442,11.0442,54400.0
2009-09-16 11:10:00,13.54,13.56,13.54,13.55,79600.0,11.0442,11.0605,11.0442,11.0523,79600.0
2009-09-16 11:20:00,13.55,13.55,13.53,13.54,51600.0,11.0523,11.0523,11.036,11.0442,51600.0
2009-09-16 11:30:00,13.53,13.56,13.53,13.56,73200.0,11.036,11.0605,11.036,11.0605,73200.0
2009-09-16 11:40:00,13.56,13.59,13.55,13.57,210400.0,11.0605,11.0849,11.0523,11.0686,210400.0
2009-09-16 11:50:00,13.57,13.59,13.57,13.58,65200.0,11.0686,11.0849,11.0686,11.0768,65200.0
2009-09-16 12:00:00,13.59,13.62,13.58,13.61,229200.0,11.0849,11.1094,11.0768,11.1013,229200.0
2009-09-16 12:10:00,13.61,13.62,13.6,13.61,267200.0,11.1013,11.1094,11.0931,11.1013,267200.0
2009-09-16 12:20:00,13.61,13.62,13.6,13.6,144800.0,11.1013,11.1094,11.0931,11.0931,144800.0
2009-09-16 12:30:00,13.6,13.61,13.59,13.6,179200.0,11.0931,11.1013,11.0849,11.0931,179200.0
2009-09-16 12:40:00,13.6,13.62,13.6,13.61,45200.0,11.0931,11.1094,11.0931,11.1013,45200.0
2009-09-16 12:50:00,13.61,13.61,13.59,13.59,104800.0,11.1013,11.1013,11.0849,11.0849,104800.0
2009-09-16 13:00:00,13.59,13.61,13.59,13.61,240800.0,11.0849,11.1013,11.0849,11.1013,240800.0
2009-09-16 13:10:00,13.6,13.63,13.6,13.63,198400.0,11.0931,11.1176,11.0931,11.1176,198400.0
2009-09-16 13:20:00,13.63,13.65,13.63,13.64,312800.0,11.1176,11.1339,11.1176,11.1257,312800.0
2009-09-16 13:30:00,13.64,13.65,13.63,13.63,196400.0,11.1257,11.1339,11.1176,11.1176,196400.0
2009-09-16 13:40:00,13.63,13.64,13.63,13.63,121600.0,11.1176,11.1257,11.1176,11.1176,121600.0
2009-09-16 13:50:00,13.63,13.64,13.63,13.63,49200.0,11.1176,11.1257,11.1176,11.1176,49200.0
2009-09-16 14:00:00,13.64,13.65,13.64,13.65,121200.0,11.1257,11.1339,11.1257,11.1339,121200.0
2009-09-16 14:10:00,13.65,13.66,13.64,13.65,155200.0,11.1339,11.142,11.1257,11.1339,155200.0
2009-09-16 14:20:00,13.65,13.65,13.64,13.64,109600.0,11.1339,11.1339,11.1257,11.1257,109600.0
2009-09-16 14:30:00,13.65,13.65,13.63,13.65,128000.0,11.1339,11.1339,11.1176,11.1339,128000.0
2009-09-16 14:40:00,13.65,13.65,13.63,13.64,223600.0,11.1339,11.1339,11.1176,11.1257,223600.0
2009-09-16 14:50:00,13.65,13.65,13.63,13.63,230400.0,11.1339,11.1339,11.1176,11.1176,230400.0
2009-09-16 15:00:00,13.63,13.63,13.62,13.63,324400.0,11.1176,11.1176,11.1094,11.1176,324400.0
2009-09-16 15:10:00,13.63,13.64,13.62,13.64,94400.0,11.1176,11.1257,11.1094,11.1257,94400.0
2009-09-16 15:20:00,13.64,13.65,13.64,13.65,92400.0,11.1257,11.1339,11.1257,11.1339,92400.0
2009-09-16 15:30:00,13.65,13.65,13.63,13.65,216000.0,11.1339,11.1339,11.1176,11.1339,216000.0
2009-09-16 15:40:00,13.65,13.67,13.65,13.66,157600.0,11.1339,11.1502,11.1339,11.142,157600.0
2009-09-16 15:50:00,13.66,13.67,13.65,13.67,156800.0,11.142,11.1502,11.1339,11.1502,156800.0
2009-09-17 09:30:00,13.65,13.67,13.63,13.67,166000.0,11.1339,11.1502,11.1176,11.1502,166000.0
2009-09-17 09:40:00,13.67,13.67,13.64,13.67,179600.0,11.1502,11.1502,11.1257,11.1502,179600.0
2009-09-17 09:50:00,13.67,13.71,13.67,13.71,57200.0,11.1502,11.1828,11.1502,11.1828,57200.0
2009-09-17 10:00:00,13.72,13.74,13.68,13.71,386000.0,11.191,11.2073,11.1584,11.1828,386000.0
2009-09-17 10:10:00,13.71,13.71,13.68,13.68,159200.0,11.1828,11.1828,11.1584,11.1584,159200.0
2009-09-17 10:20:00,13.68,13.69,13.64,13.65,86000.0,11.1584,11.1665,11.1257,11.1339,86000.0
2009-09-17 10:30:00,13.66,13.69,13.66,13.68,92400.0,11.142,11.1665,11.142,11.1584,92400.0
2009-09-17 10:40:00,13.68,13.69,13.67,13.69,81600.0,11.1584,11.1665,11.1502,11.1665,81600.0
2009-09-17 10:50:00,13.69,13.7,13.69,13.69,64000.0,11.1665,11.1747,11.1665,11.1665,64000.0
2009-09-17 11:00:00,13.7,13.7,13.68,13.68,233600.0,11.1747,11.1747,11.1584,11.1584,233600.0
2009-09-17 11:10:00,13.68,13.7,13.68,13.7,56000.0,11.1584,11.1747,11.1584,11.1747,56000.0
2009-09-17 11:20:00,13.7,13.73,13.7,13.72,276800.0,11.1747,11.1991,11.1747,11.191,276800.0
2009-09-17 11:30:00,13.72,13.72,13.7,13.7,331200.0,11.191,11.191,11.1747,11.1747,331200.0
2009-09-17 11:40:00,13.7,13.71,13.69,13.69,151200.0,11.1747,11.1828,11.1665,11.1665,151200.0
2009-09-17 11:50:00,13.69,13.69,13.66,13.68,502800.0,11.1665,11.1665,11.142,11.1584,502800.0
2009-09-17 12:00:00,13.68,13.69,13.67,13.67,420400.0,11.1584,11.1665,11.1502,11.1502,420400.0
2009-09-17 12:10:00,13.67,13.67,13.64,13.64,972800.0,11.1502,11.1502,11.1257,11.1257,972800.0
2009-09-17 12:20:00,13.64,13.67,13.63,13.67,222400.0,11.1257,11.1502,11.1176,11.1502,222400.0
2009-09-17 12:30:00,13.66,13.67,13.65,13.65,136400.0,11.142,11.1502,11.1339,11.1339,136400.0
2009-09-17 12:40:00,13.66,13.66,13.61,13.62,206800.0,11.142,11.142,11.1013,11.1094,206800.0
2009-09-17 12:50:00,13.62,13.63,13.61,13.61,51600.0,11.1094,11.1176,11.1013,11.1013,51600.0
2009-09-17 13:00:00,13.62,13.63,13.61,13.62,77200.0,11.1094,11.1176,11.1013,11.1094,77200.0
2009-09-17 13:10:00,13.63,13.64,13.62,13.63,59200.0,11.1176,11.1257,11.1094,11.1176,59200.0
2009-09-17 13:20:00,13.62,13.63,13.6,13.61,58400.0,11.1094,11.1176,11.0931,11.1013,58400.0
2009-09-17 13:30:00,13.61,13.63,13.61,13.62,34800.0,11.1013,11.1176,11.1013,11.1094,34800.0
2009-09-17 13:40:00,13.62,13.63,13.61,13.63,82800.0,11.1094,11.1176,11.1013,11.1176,82800.0
2009-09-17 13:50:00,13.64,13.65,13.63,13.65,48800.0,11.1257,11.1339,11.1176,11.1339,48800.0
2009-09-17 14:00:00,13.65,13.65,13.64,13.65,72800.0,11.1339,11.1339,11.1257,11.1339,72800.0
2009-09-17 14:10:00,13.65,13.65,13.64,13.64,166000.0,11.1339,11.1339,11.1257,11.1257,166000.0
2009-09-17 14:20:00,13.64,13.65,13.63,13.64,172000.0,11.1257,11.1339,11.1176,11.1257,172000.0
2009-09-17 14:30:00,13.64,13.65,13.64,13.64,135600.0,11.1257,11.1339,11.1257,11.1257,135600.0
2009-09-17 14:40:00,13.64,13.67,13.64,13.67,96800.0,11.1257,11.1502,11.1257,11.1502,96800.0
2009-09-17 14:50:00,13.67,13.68,13.66,13.67,83600.0,11.1502,11.1584,11.142,11.1502,83600.0
2009-09-17 15:00:00,13.67,13.67,13.66,13.67,124800.0,11.1502,11.1502,11.142,11.1502,124800.0
2009-09-17 15:10:00,13.67,13.67,13.66,13.66,66800.0,11.1502,11.1502,11.142,11.142,66800.0
2009-09-17 15:20:00,13.67,13.69,13.66,13.68,315200.0,11.1502,11.1665,11.142,11.1584,315200.0
2009-09-17 15:30:00,13.68,13.68,13.67,13.67,107200.0,11.1584,11.1584,11.1502,11.1502,107200.0
2009-09-17 15:40:00,13.67,13.67,13.65,13.65,84400.0,11.1502,11.1502,11.1339,11.1339,84400.0
2009-09-17 15:50:00,13.64,13.67,13.63,13.67,417200.0,11.1257,11.1502,11.1176,11.1502,417200.0
2009-09-18 09:30:00,13.71,13.74,13.71,13.71,137600.0,11.1828,11.2073,11.1828,11.1828,137600.0
2009-09-18 09:40:00,13.71,13.72,13.69,13.71,190800.0,11.1828,11.191,11.1665,11.1828,190800.0
2009-09-18 09:50:00,13.7,13.71,13.68,13.69,130000.0,11.1747,11.1828,11.1584,11.1665,130000.0
2009-09-18 10:00:00,13.69,13.69,13.65,13.66,118800.0,11.1665,11.1665,11.1339,11.142,118800.0
2009-09-18 10:10:00,13.66,13.67,13.65,13.66,232000.0,11.142,11.1502,11.1339,11.142,232000.0
2009-09-18 10:20:00,13.66,13.67,13.66,13.66,153600.0,11.142,11.1502,11.142,11.142,153600.0
2009-09-18 10:30:00,13.66,13.7,13.66,13.69,52800.0,11.142,11.1747,11.142,11.1665,52800.0
2009-09-18 10:40:00,13.69,13.7,13.65,13.67,130800.0,11.1665,11.1747,11.1339,11.1502,130800.0
2009-09-18 10:50:00,13.67,13.68,13.66,13.68,136000.0,11.1502,11.1584,11.142,11.1584,136000.0
2009-09-18 11:00:00,13.68,13.68,13.67,13.67,127600.0,11.1584,11.1584,11.1502,11.1502,127600.0
2009-09-18 11:10:00,13.68,13.68,13.66,13.67,136800.0,11.1584,11.1584,11.142,11.1502,136800.0
2009-09-18 11:20:00,13.67,13.68,13.66,13.66,37200.0,11.1502,11.1584,11.142,11.142,37200.0
2009-09-18 11:30:00,13.66,13.66,13.65,13.65,375600.0,11.142,11.142,11.1339,11.1339,375600.0
2009-09-18 11:40:00,13.66,13.67,13.66,13.66,174800.0,11.142,11.1502,11.142,11.142,174800.0
2009-09-18 11:50:00,13.66,13.66,13.65,13.65,50400.0,11.142,11.142,11.1339,11.1339,50400.0
2009-09-18 12:00:00,13.64,13.64,13.63,13.64,133200.0,11.1257,11.1257,11.1176,11.1257,133200.0
2009-09-18 12:10:00,13.65,13.66,13.65,13.66,74000.0,11.1339,11.142,11.1339,11.142,74000.0
2009-09-18 12:20:00,13.66,13.66,13.65,13.65,46400.0,11.142,11.142,11.1339,11.1339,46400.0
2009-09-18 12:30:00,13.65,13.67,13.65,13.67,54800.0,11.1339,11.1502,11.1339,11.1502,54800.0
2009-09-18 12:40:00,13.68,13.68,13.67,13.67,19200.0,11.1584,11.1584,11.1502,11.1502,19200.0
2009-09-18 12:50:00,13.67,13.69,13.67,13.69,46800.0,11.1502,11.1665,11.1502,11.1665,46800.0
2009-09-18 13:00:00,13.69,13.7,13.69,13.7,26400.0,11.1665,11.1747,11.1665,11.1747,26400.0
2009-09-18 13:10:00,13.7,13.7,13.69,13.69,30000.0,11.1747,11.1747,11.1665,11.1665,30000.0
2009-09-18 13:20:00,13.69,13.7,13.69,13.7,10000.0,11.1665,11.1747,11.1665,11.1747,10000.0
2009-09-18 13:30:00,13.7,13.7,13.69,13.69,25600.0,11.1747,11.1747,11.1665,11.1665,25600.0
2009-09-18 13:40:00,13.69,13.72,13.69,13.72,75600.0,11.1665,11.191,11.1665,11.191,75600.0
2009-09-18 13:50:00,13.71,13.72,13.71,13.72,48800.0,11.1828,11.191,11.1828,11.191,48800.0
2009-09-18 14:00:00,13.72,13.72,13.71,13.71,98400.0,11.191,11.191,11.1828,11.1828,98400.0
2009-09-18 14:10:00,13.71,13.72,13.71,13.72,80000.0,11.1828,11.191,11.1828,11.191,80000.0
2009-09-18 14:20:00,13.72,13.72,13.71,13.71,251200.0,11.191,11.191,11.1828,11.1828,251200.0
2009-09-18 14:30:00,13.71,13.71,13.7,13.7,188400.0,11.1828,11.1828,11.1747,11.1747,188400.0
2009-09-18 14:40:00,13.7,13.71,13.69,13.7,169600.0,11.1747,11.1828,11.1665,11.1747,169600.0
2009-09-18 14:50:00,13.71,13.71,13.69,13.69,75200.0,11.1828,11.1828,11.1665,11.1665,75200.0
2009-09-18 15:00:00,13.69,13.71,13.69,13.7,304000.0,11.1665,11.1828,11.1665,11.1747,304000.0
2009-09-18 15:10:00,13.7,13.71,13.7,13.7,130800.0,11.1747,11.1828,11.1747,11.1747,130800.0
2009-09-18 15:20:00,13.7,13.72,13.7,13.71,179600.0,11.1747,11.191,11.1747,11.1828,179600.0
2009-09-18 15:30:00,13.72,13.72,13.71,13.71,182800.0,11.191,11.191,11.1828,11.1828,182800.0
2009-09-18 15:40:00,13.7,13.71,13.69,13.7,338000.0,11.1747,11.1828,11.1665,11.1747,338000.0
2009-09-18 15:50:00,13.69,13.7,13.68,13.68,782000.0,11.1665,11.1747,11.1584,11.1584,782000.0
2009-09-21 09:30:00,13.54,13.59,13.54,13.58,150000.0,11.0442,11.0849,11.0442,11.0768,150000.0
2009-09-21 09:40:00,13.58,13.63,13.58,13.61,272800.0,11.0768,11.1176,11.0768,11.1013,272800.0
2009-09-21 09:50:00,13.62,13.62,13.56,13.56,378800.0,11.1094,11.1094,11.0605,11.0605,378800.0
2009-09-21 10:00:00,13.57,13.59,13.55,13.58,234800.0,11.0686,11.0849,11.0523,11.0768,234800.0
2009-09-21 10:10:00,13.57,13.58,13.56,13.58,162800.0,11.0686,11.0768,11.0605,11.0768,162800.0
2009-09-21 10:20:00,13.58,13.61,13.57,13.6,109200.0,11.0768,11.1013,11.0686,11.0931,109200.0
2009-09-21 10:30:00,13.6,13.6,13.57,13.57,28800.0,11.0931,11.0931,11.0686,11.0686,28800.0
2009-09-21 10:40:00,13.59,13.6,13.57,13.6,91200.0,11.0849,11.0931,11.0686,11.0931,91200.0
2009-09-21 10:50:00,13.6,13.61,13.59,13.6,37200.0,11.0931,11.1013,11.0849,11.0931,37200.0
2009-09-21 11:00:00,13.6,13.63,13.6,13.63,32000.0,11.0931,11.1176,11.0931,11.1176,32000.0
2009-09-21 11:10:00,13.64,13.65,13.63,13.65,28000.0,11.1257,11.1339,11.1176,11.1339,28000.0
2009-09-21 11:20:00,13.65,13.65,13.64,13.64,24000.0,11.1339,11.1339,11.1257,11.1257,24000.0
2009-09-21 11:30:00,13.65,13.67,13.65,13.66,46800.0,11.1339,11.1502,11.1339,11.142,46800.0
2009-09-21 11:40:00,13.67,13.67,13.65,13.65,34800.0,11.1502,11.1502,11.1339,11.1339,34800.0
2009-09-21 11:50:00,13.65,13.66,13.65,13.66,127600.0,11.1339,11.142,11.1339,11.142,127600.0
2009-09-21 12:00:00,13.66,13.66,13.65,13.65,25600.0,11.142,11.142,11.1339,11.1339,25600.0
2009-09-21 12:10:00,13.65,13.66,13.63,13.64,18400.0,11.1339,11.142,11.1176,11.1257,18400.0
2009-09-21 12:20:00,13.63,13.65,13.63,13.64,24800.0,11.1176,11.1339,11.1176,11.1257,24800.0
2009-09-21 12:30:00,13.64,13.65,13.64,13.65,140800.0,11.1257,11.1339,11.1257,11.1339,140800.0
2009-09-21 12:40:00,13.65,13.65,13.63,13.63,38000.0,11.1339,11.1339,11.1176,11.1176,38000.0
2009-09-21 12:50:00,13.63,13.63,13.63,13.63,14400.0,11.1176,11.1176,11.1176,11.1176,14400.0
2009-09-21 13:00:00,13.63,13.63,13.62,13.62,7600.0,11.1176,11.1176,11.1094,11.1094,7600.0
2009-09-21 13:10:00,13.62,13.62,13.61,13.62,31600.0,11.1094,11.1094,11.1013,11.1094,31600.0
2009-09-21 13:20:00,13.63,13.63,13.62,13.63,18800.0,11.1176,11.1176,11.1094,11.1176,18800.0
2009-09-21 13:30:00,13.63,13.65,13.63,13.64,30400.0,11.1176,11.1339,11.1176,11.1257,30400.0
2009-09-21 13:40:00,13.64,13.65,13.64,13.64,74800.0,11.1257,11.1339,11.1257,11.1257,74800.0
2009-09-21 13:50:00,13.65,13.65,13.64,13.64,84000.0,11.1339,11.1339,11.1257,11.1257,84000.0
2009-09-21 14:00:00,13.64,13.65,13.63,13.63,26400.0,11.1257,11.1339,11.1176,11.1176,26400.0
2009-09-21 14:10:00,13.63,13.63,13.62,13.62,89200.0,11.1176,11.1176,11.1094,11.1094,89200.0
2009-09-21 14:20:00,13.63,13.63,13.62,13.63,32000.0,11.1176,11.1176,11.1094,11.1176,32000.0
2009-09-21 14:30:00,13.63,13.64,13.63,13.63,36000.0,11.1176,11.1257,11.1176,11.1176,36000.0
2009-09-21 14:40:00,13.63,13.65,13.63,13.65,89600.0,11.1176,11.1339,11.1176,11.1339,89600.0
2009-09-21 14:50:00,13.65,13.65,13.64,13.64,56000.0,11.1339,11.1339,11.1257,11.1257,56000.0
2009-09-21 15:00:00,13.64,13.65,13.63,13.64,39200.0,11.1257,11.1339,11.1176,11.1257,39200.0
2009-09-21 15:10:00,13.64,13.68,13.64,13.67,167600.0,11.1257,11.1584,11.1257,11.1502,167600.0
2009-09-21 15:20:00,13.67,13.67,13.66,13.66,100400.0,11.1502,11.1502,11.142,11.142,100400.0
2009-09-21 15:30:00,13.65,13.65,13.62,13.63,208400.0,11.1339,11.1339,11.1094,11.1176,208400.0
2009-09-21 15:40:00,13.63,13.64,13.62,13.62,187600.0,11.1176,11.1257,11.1094,11.1094,187600.0
2009-09-21 15:50:00,13.62,13.65,13.61,13.64,301200.0,11.1094,11.1339,11.1013,11.1257,301200.0
2009-09-22 09:30:00,13.73,13.73,13.69,13.7,159200.0,11.1991,11.1991,11.1665,11.1747,159200.0
2009-09-22 09:40:00,13.7,13.71,13.67,13.68,104400.0,11.1747,11.1828,11.1502,11.1584,104400.0
2009-09-22 09:50:00,13.68,13.7,13.67,13.68,143200.0,11.1584,11.1747,11.1502,11.1584,143200.0
2009-09-22 10:00:00,13.66,13.69,13.65,13.69,88400.0,11.142,11.1665,11.1339,11.1665,88400.0
2009-09-22 10:10:00,13.69,13.7,13.69,13.7,105200.0,11.1665,11.1747,11.1665,11.1747,105200.0
2009-09-22 10:20:00,13.7,13.7,13.68,13.68,147600.0,11.1747,11.1747,11.1584,11.1584,147600.0
2009-09-22 10:30:00,13.68,13.68,13.65,13.65,171600.0,11.1584,11.1584,11.1339,11.1339,171600.0
2009-09-22 10:40:00,13.66,13.68,13.66,13.67,33200.0,11.142,11.1584,11.142,11.1502,33200.0
2009-09-22 10:50:00,13.67,13.69,13.67,13.67,24800.0,11.1502,11.1665,11.1502,11.1502,24800.0
2009-09-22 11:00:00,13.68,13.69,13.68,13.69,32000.0,11.1584,11.1665,11.1584,11.1665,32000.0
2009-09-22 11:10:00,13.69,13.71,13.69,13.7,28400.0,11.1665,11.1828,11.1665,11.1747,28400.0
2009-09-22 11:20:00,13.71,13.71,13.7,13.7,87200.0,11.1828,11.1828,11.1747,11.1747,87200.0
2009-09-22 11:30:00,13.69,13.7,13.68,13.68,34800.0,11.1665,11.1747,11.1584,11.1584,34800.0
2009-09-22 11:40:00,13.69,13.7,13.69,13.69,93200.0,11.1665,11.1747,11.1665,11.1665,93200.0
2009-09-22 11:50:00,13.69,13.71,13.69,13.71,65600.0,11.1665,11.1828,11.1665,11.1828,65600.0
2009-09-22 12:00:00,13.71,13.73,13.71,13.72,151600.0,11.1828,11.1991,11.1828,11.191,151600.0
2009-09-22 12:10:00,13.72,13.73,13.72,13.72,55200.0,11.191,11.1991,11.191,11.191,55200.0
2009-09-22 12:20:00,13.72,13.73,13.72,13.73,90800.0,11.191,11.1991,11.191,11.1991,90800.0
2009-09-22 12:30:00,13.74,13.74,13.72,13.72,27200.0,11.2073,11.2073,11.191,11.191,27200.0
2009-09-22 12:40:00,13.72,13.72,13.71,13.72,45600.0,11.191,11.191,11.1828,11.191,45600.0
2009-09-22 12:50:00,13.72,13.72,13.72,13.72,16400.0,11.191,11.191,11.191,11.191,16400.0
2009-09-22 13:00:00,13.72,13.73,13.72,13.73,46800.0,11.191,11.1991,11.191,11.1991,46800.0
2009-09-22 13:10:00,13.73,13.74,13.71,13.71,168400.0,11.1991,11.2073,11.1828,11.1828,168400.0
2009-09-22 13:20:00,13.71,13.71,13.69,13.7,163200.0,11.1828,11.1828,11.1665,11.1747,163200.0
2009-09-22 13:30:00,13.7,13.71,13.7,13.7,36400.0,11.1747,11.1828,11.1747,11.1747,36400.0
2009-09-22 13:40:00,13.7,13.71,13.69,13.71,44400.0,11.1747,11.1828,11.1665,11.1828,44400.0
2009-09-22 13:50:00,13.71,13.71,13.7,13.71,88400.0,11.1828,11.1828,11.1747,11.1828,88400.0
2009-09-22 14:00:00,13.71,13.72,13.71,13.72,43200.0,11.1828,11.191,11.1828,11.191,43200.0
2009-09-22 14:10:00,13.72,13.72,13.7,13.71,18800.0,11.191,11.191,11.1747,11.1828,18800.0
2009-09-22 14:20:00,13.7,13.71,13.7,13.71,27200.0,11.1747,11.1828,11.1747,11.1828,27200.0
2009-09-22 14:30:00,13.71,13.72,13.7,13.7,55200.0,11.1828,11.191,11.1747,11.1747,55200.0
2009-09-22 14:40:00,13.7,13.72,13.7,13.72,41200.0,11.1747,11.191,11.1747,11.191,41200.0
2009-09-22 14:50:00,13.71,13.72,13.71,13.72,26400.0,11.1828,11.191,11.1828,11.191,26400.0
2009-09-22 15:00:00,13.72,13.73,13.71,13.71,23600.0,11.191,11.1991,11.1828,11.1828,23600.0
2009-09-22 15:10:00,13.71,13.72,13.7,13.71,112000.0,11.1828,11.191,11.1747,11.1828,112000.0
2009-09-22 15:20:00,13.71,13.72,13.71,13.72,106400.0,11.1828,11.191,11.1828,11.191,106400.0
2009-09-22 15:30:00,13.72,13.73,13.71,13.72,72400.0,11.191,11.1991,11.1828,11.191,72400.0
2009-09-22 15:40:00,13.72,13.73,13.71,13.72,224800.0,11.191,11.1991,11.1828,11.191,224800.0
2009-09-22 15:50:00,13.72,13.72,13.7,13.71,116000.0,11.191,11.191,11.1747,11.1828,116000.0
2009-09-23 09:30:00,13.7,13.7,13.65,13.67,61600.0,11.2154,11.2154,11.1744,11.1908,61600.0
2009-09-23 09:40:00,13.67,13.68,13.65,13.67,82400.0,11.1908,11.199,11.1744,11.1908,82400.0
2009-09-23 09:50:00,13.67,13.68,13.63,13.64,57600.0,11.1908,11.199,11.1581,11.1663,57600.0
2009-09-23 10:00:00,13.63,13.65,13.63,13.64,79600.0,11.1581,11.1744,11.1581,11.1663,79600.0
2009-09-23 10:10:00,13.64,13.66,13.63,13.66,24400.0,11.1663,11.1826,11.1581,11.1826,24400.0
2009-09-23 10:20:00,13.66,13.67,13.65,13.66,44400.0,11.1826,11.1908,11.1744,11.1826,44400.0
2009-09-23 10:30:00,13.66,13.66,13.6,13.6,180400.0,11.1826,11.1826,11.1335,11.1335,180400.0
2009-09-23 10:40:00,13.6,13.61,13.59,13.6,105600.0,11.1335,11.1417,11.1253,11.1335,105600.0
2009-09-23 10:50:00,13.61,13.62,13.6,13.62,75200.0,11.1417,11.1499,11.1335,11.1499,75200.0
2009-09-23 11:00:00,13.62,13.62,13.6,13.61,29600.0,11.1499,11.1499,11.1335,11.1417,29600.0
2009-09-23 11:10:00,13.61,13.61,13.6,13.6,10800.0,11.1417,11.1417,11.1335,11.1335,10800.0
2009-09-23 11:20:00,13.6,13.62,13.6,13.62,80400.0,11.1335,11.1499,11.1335,11.1499,80400.0
2009-09-23 11:30:00,13.62,13.63,13.62,13.62,68400.0,11.1499,11.1581,11.1499,11.1499,68400.0
2009-09-23 11:40:00,13.62,13.63,13.61,13.63,66000.0,11.1499,11.1581,11.1417,11.1581,66000.0
2009-09-23 11:50:00,13.63,13.64,13.62,13.64,38400.0,11.1581,11.1663,11.1499,11.1663,38400.0
2009-09-23 12:00:00,13.63,13.66,13.63,13.65,21200.0,11.1581,11.1826,11.1581,11.1744,21200.0
2009-09-23 12:10:00,13.65,13.65,13.64,13.65,38400.0,11.1744,11.1744,11.1663,11.1744,38400.0
2009-09-23 12:20:00,13.66,13.66,13.65,13.65,29200.0,11.1826,11.1826,11.1744,11.1744,29200.0
2009-09-23 12:30:00,13.66,13.67,13.65,13.65,34400.0,11.1826,11.1908,11.1744,11.1744,34400.0
2009-09-23 12:40:00,13.65,13.66,13.65,13.65,20800.0,11.1744,11.1826,11.1744,11.1744,20800.0
2009-09-23 12:50:00,13.65,13.66,13.65,13.66,10000.0,11.1744,11.1826,11.1744,11.1826,10000.0
2009-09-23 13:00:00,13.66,13.66,13.65,13.65,20000.0,11.1826,11.1826,11.1744,11.1744,20000.0
2009-09-23 13:10:00,13.66,13.67,13.66,13.67,8800.0,11.1826,11.1908,11.1826,11.1908,8800.0
2009-09-23 13:20:00,13.67,13.67,13.66,13.66,11600.0,11.1908,11.1908,11.1826,11.1826,11600.0
2009-09-23 13:30:00,13.65,13.67,13.65,13.66,28800.0,11.1744,11.1908,11.1744,11.1826,28800.0
2009-09-23 13:40:00,13.67,13.67,13.66,13.67,126000.0,11.1908,11.1908,11.1826,11.1908,126000.0
2009-09-23 13:50:00,13.67,13.68,13.66,13.67,14400.0,11.1908,11.199,11.1826,11.1908,14400.0
2009-09-23 14:00:00,13.67,13.67,13.67,13.67,13200.0,11.1908,11.1908,11.1908,11.1908,13200.0
2009-09-23 14:10:00,13.67,13.72,13.65,13.71,235200.0,11.1908,11.2317,11.1744,11.2236,235200.0
2009-09-23 14:20:00,13.72,13.74,13.7,13.72,47200.0,11.2317,11.2481,11.2154,11.2317,47200.0
2009-09-23 14:30:00,13.72,13.76,13.72,13.74,271200.0,11.2317,11.2645,11.2317,11.2481,271200.0
2009-09-23 14:40:00,13.74,13.74,13.72,13.73,72000.0,11.2481,11.2481,11.2317,11.2399,72000.0
2009-09-23 14:50:00,13.73,13.74,13.67,13.68,188800.0,11.2399,11.2481,11.1908,11.199,188800.0
2009-09-23 15:00:00,13.69,13.72,13.69,13.71,158000.0,11.2072,11.2317,11.2072,11.2236,158000.0
2009-09-23 15:10:00,13.7,13.7,13.65,13.67,112000.0,11.2154,11.2154,11.1744,11.1908,112000.0
2009-09-23 15:20:00,13.66,13.66,13.61,13.63,252800.0,11.1826,11.1826,11.1417,11.1581,252800.0
2009-09-23 15:30:00,13.63,13.63,13.59,13.61,202800.0,11.1581,11.1581,11.1253,11.1417,202800.0
2009-09-23 15:40:00,13.61,13.62,13.57,13.59,360400.0,11.1417,11.1499,11.109,11.1253,360400.0
2009-09-23 15:50:00,13.58,13.58,13.52,13.52,405200.0,11.1171,11.1171,11.068,11.068,405200.0
2009-09-24 09:30:00,13.56,13.59,13.55,13.56,190400.0,11.1008,11.1253,11.0926,11.1008,190400.0
2009-09-24 09:40:00,13.56,13.58,13.53,13.56,208800.0,11.1008,11.1171,11.0762,11.1008,208800.0
2009-09-24 09:50:00,13.55,13.56,13.53,13.56,27600.0,11.0926,11.1008,11.0762,11.1008,27600.0
2009-09-24 10:00:00,13.56,13.56,13.45,13.47,267600.0,11.1008,11.1008,11.0107,11.0271,267600.0
2009-09-24 10:10:00,13.47,13.47,13.41,13.42,123600.0,11.0271,11.0271,10.978,10.9862,123600.0
2009-09-24 10:20:00,13.42,13.45,13.4,13.43,176800.0,10.9862,11.0107,10.9698,10.9943,176800.0
2009-09-24 10:30:00,13.42,13.43,13.39,13.4,130000.0,10.9862,10.9943,10.9616,10.9698,130000.0
2009-09-24 10:40:00,13.4,13.42,13.38,13.4,112400.0,10.9698,10.9862,10.9534,10.9698,112400.0
2009-09-24 10:50:00,13.4,13.42,13.4,13.42,19200.0,10.9698,10.9862,10.9698,10.9862,19200.0
2009-09-24 11:00:00,13.42,13.43,13.41,13.42,66400.0,10.9862,10.9943,10.978,10.9862,66400.0
2009-09-24 11:10:00,13.43,13.44,13.43,13.44,48800.0,10.9943,11.0025,10.9943,11.0025,48800.0
2009-09-24 11:20:00,13.43,13.43,13.41,13.42,59200.0,10.9943,10.9943,10.978,10.9862,59200.0
2009-09-24 11:30:00,13.42,13.43,13.4,13.41,62400.0,10.9862,10.9943,10.9698,10.978,62400.0
2009-09-24 11:40:00,13.4,13.43,13.4,13.42,65600.0,10.9698,10.9943,10.9698,10.9862,65600.0
2009-09-24 11:50:00,13.42,13.42,13.38,13.4,42000.0,10.9862,10.9862,10.9534,10.9698,42000.0
2009-09-24 12:00:00,13.4,13.42,13.4,13.41,40000.0,10.9698,10.9862,10.9698,10.978,40000.0
2009-09-24 12:10:00,13.41,13.42,13.41,13.41,7600.0,10.978,10.9862,10.978,10.978,7600.0
2009-09-24 12:20:00,13.41,13.42,13.4,13.4,24000.0,10.978,10.9862,10.9698,10.9698,24000.0
2009-09-24 12:30:00,13.4,13.41,13.39,13.4,7600.0,10.9698,10.978,10.9616,10.9698,7600.0
2009-09-24 12:40:00,13.4,13.41,13.4,13.4,8400.0,10.9698,10.978,10.9698,10.9698,8400.0
2009-09-24 12:50:00,13.41,13.43,13.39,13.4,30800.0,10.978,10.9943,10.9616,10.9698,30800.0
2009-09-24 13:00:00,13.41,13.42,13.41,13.42,12400.0,10.978,10.9862,10.978,10.9862,12400.0
2009-09-24 13:10:00,13.42,13.43,13.4,13.4,112800.0,10.9862,10.9943,10.9698,10.9698,112800.0
2009-09-24 13:20:00,13.4,13.41,13.4,13.4,47600.0,10.9698,10.978,10.9698,10.9698,47600.0
2009-09-24 13:30:00,13.4,13.42,13.39,13.4,36800.0,10.9698,10.9862,10.9616,10.9698,36800.0
2009-09-24 13:40:00,13.4,13.4,13.37,13.4,74400.0,10.9698,10.9698,10.9452,10.9698,74400.0
2009-09-24 13:50:00,13.4,13.4,13.38,13.39,14800.0,10.9698,10.9698,10.9534,10.9616,14800.0
2009-09-24 14:00:00,13.39,13.4,13.38,13.38,44000.0,10.9616,10.9698,10.9534,10.9534,44000.0
2009-09-24 14:10:00,13.39,13.4,13.38,13.4,23200.0,10.9616,10.9698,10.9534,10.9698,23200.0
2009-09-24 14:20:00,13.39,13.4,13.37,13.4,65200.0,10.9616,10.9698,10.9452,10.9698,65200.0
2009-09-24 14:30:00,13.4,13.41,13.39,13.41,70800.0,10.9698,10.978,10.9616,10.978,70800.0
2009-09-24 14:40:00,13.41,13.41,13.39,13.4,51200.0,10.978,10.978,10.9616,10.9698,51200.0
2009-09-24 14:50:00,13.4,13.43,13.4,13.43,59200.0,10.9698,10.9943,10.9698,10.9943,59200.0
2009-09-24 15:00:00,13.44,13.44,13.42,13.43,78000.0,11.0025,11.0025,10.9862,10.9943,78000.0
2009-09-24 15:10:00,13.43,13.46,13.42,13.45,104400.0,10.9943,11.0189,10.9862,11.0107,104400.0
2009-09-24 15:20:00,13.45,13.46,13.43,13.44,162000.0,11.0107,11.0189,10.9943,11.0025,162000.0
2009-09-24 15:30:00,13.44,13.46,13.42,13.42,268400.0,11.0025,11.0189,10.9862,10.9862,268400.0
2009-09-24 15:40:00,13.42,13.46,13.42,13.44,320800.0,10.9862,11.0189,10.9862,11.0025,320800.0
2009-09-24 15:50:00,13.45,13.46,13.42,13.43,204800.0,11.0107,11.0189,10.9862,10.9943,204800.0
2009-09-25 09:30:00,13.4,13.42,13.38,13.4,90400.0,10.9698,10.9862,10.9534,10.9698,90400.0
2009-09-25 09:40:00,13.4,13.47,13.38,13.46,60000.0,10.9698,11.0271,10.9534,11.0189,60000.0
2009-09-25 09:50:00,13.44,13.47,13.42,13.44,138800.0,11.0025,11.0271,10.9862,11.0025,138800.0
2009-09-25 10:00:00,13.44,13.47,13.41,13.47,153600.0,11.0025,11.0271,10.978,11.0271,153600.0
2009-09-25 10:10:00,13.47,13.47,13.45,13.46,46400.0,11.0271,11.0271,11.0107,11.0189,46400.0
2009-09-25 10:20:00,13.45,13.47,13.44,13.45,87600.0,11.0107,11.0271,11.0025,11.0107,87600.0
2009-09-25 10:30:00,13.45,13.46,13.42,13.42,65600.0,11.0107,11.0189,10.9862,10.9862,65600.0
2009-09-25 10:40:00,13.41,13.43,13.41,13.42,72000.0,10.978,10.9943,10.978,10.9862,72000.0
2009-09-25 10:50:00,13.42,13.42,13.4,13.41,112000.0,10.9862,10.9862,10.9698,10.978,112000.0
2009-09-25 11:00:00,13.42,13.44,13.41,13.42,47600.0,10.9862,11.0025,10.978,10.9862,47600.0
2009-09-25 11:10:00,13.41,13.41,13.39,13.41,54400.0,10.978,10.978,10.9616,10.978,54400.0
2009-09-25 11:20:00,13.41,13.42,13.4,13.42,35600.0,10.978,10.9862,10.9698,10.9862,35600.0
2009-09-25 11:30:00,13.42,13.42,13.4,13.41,30400.0,10.9862,10.9862,10.9698,10.978,30400.0
2009-09-25 11:40:00,13.42,13.43,13.4,13.4,212400.0,10.9862,10.9943,10.9698,10.9698,212400.0
2009-09-25 11:50:00,13.41,13.41,13.38,13.39,34800.0,10.978,10.978,10.9534,10.9616,34800.0
2009-09-25 12:00:00,13.38,13.39,13.37,13.39,81600.0,10.9534,10.9616,10.9452,10.9616,81600.0
2009-09-25 12:10:00,13.39,13.39,13.34,13.34,158000.0,10.9616,10.9616,10.9207,10.9207,158000.0
2009-09-25 12:20:00,13.35,13.35,13.33,13.34,265600.0,10.9289,10.9289,10.9125,10.9207,265600.0
2009-09-25 12:30:00,13.35,13.35,13.34,13.35,23600.0,10.9289,10.9289,10.9207,10.9289,23600.0
2009-09-25 12:40:00,13.33,13.35,13.33,13.34,14800.0,10.9125,10.9289,10.9125,10.9207,14800.0
2009-09-25 12:50:00,13.34,13.35,13.33,13.33,24400.0,10.9207,10.9289,10.9125,10.9125,24400.0
2009-09-25 13:00:00,13.34,13.34,13.33,13.34,61200.0,10.9207,10.9207,10.9125,10.9207,61200.0
2009-09-25 13:10:00,13.33,13.34,13.33,13.34,39600.0,10.9125,10.9207,10.9125,10.9207,39600.0
2009-09-25 13:20:00,13.33,13.36,13.32,13.36,27200.0,10.9125,10.937,10.9043,10.937,27200.0
2009-09-25 13:30:00,13.36,13.36,13.35,13.35,24400.0,10.937,10.937,10.9289,10.9289,24400.0
2009-09-25 13:40:00,13.36,13.37,13.36,13.37,78800.0,10.937,10.9452,10.937,10.9452,78800.0
2009-09-25 13:50:00,13.37,13.4,13.36,13.4,118400.0,10.9452,10.9698,10.937,10.9698,118400.0
2009-09-25 14:00:00,13.4,13.41,13.39,13.4,110000.0,10.9698,10.978,10.9616,10.9698,110000.0
2009-09-25 14:10:00,13.4,13.41,13.39,13.39,51600.0,10.9698,10.978,10.9616,10.9616,51600.0
2009-09-25 14:20:00,13.39,13.4,13.38,13.38,57200.0,10.9616,10.9698,10.9534,10.9534,57200.0
2009-09-25 14:30:00,13.38,13.4,13.38,13.4,143200.0,10.9534,10.9698,10.9534,10.9698,143200.0
2009-09-25 14:40:00,13.39,13.4,13.39,13.39,21600.0,10.9616,10.9698,10.9616,10.9616,21600.0
2009-09-25 14:50:00,13.39,13.42,13.39,13.42,28400.0,10.9616,10.9862,10.9616,10.9862,28400.0
2009-09-25 15:00:00,13.41,13.42,13.4,13.4,49200.0,10.978,10.9862,10.9698,10.9698,49200.0
2009-09-25 15:10:00,13.4,13.4,13.38,13.39,50000.0,10.9698,10.9698,10.9534,10.9616,50000.0
2009-09-25 15:20:00,13.39,13.4,13.39,13.4,52000.0,10.9616,10.9698,10.9616,10.9698,52000.0
2009-09-25 15:30:00,13.39,13.4,13.38,13.38,37200.0,10.9616,10.9698,10.9534,10.9534,37200.0
2009-09-25 15:40:00,13.37,13.38,13.35,13.37,167200.0,10.9452,10.9534,10.9289,10.9452,167200.0
2009-09-25 15:50:00,13.37,13.39,13.36,13.36,485600.0,10.9452,10.9616,10.937,10.937,485600.0
2009-09-28 09:30:00,13.41,13.44,13.41,13.43,52400.0,10.978,11.0025,10.978,10.9943,52400.0
2009-09-28 09:40:00,13.43,13.52,13.43,13.51,355600.0,10.9943,11.068,10.9943,11.0598,355600.0
2009-09-28 09:50:00,13.51,13.52,13.5,13.51,927600.0,11.0598,11.068,11.0516,11.0598,927600.0
2009-09-28 10:00:00,13.52,13.56,13.52,13.56,214000.0,11.068,11.1008,11.068,11.1008,214000.0
2009-09-28 10:10:00,13.55,13.55,13.54,13.54,65600.0,11.0926,11.0926,11.0844,11.0844,65600.0
2009-09-28 10:20:00,13.55,13.55,13.54,13.55,105200.0,11.0926,11.0926,11.0844,11.0926,105200.0
2009-09-28 10:30:00,13.56,13.58,13.56,13.56,307200.0,11.1008,11.1171,11.1008,11.1008,307200.0
2009-09-28 10:40:00,13.57,13.57,13.56,13.57,54000.0,11.109,11.109,11.1008,11.109,54000.0
2009-09-28 10:50:00,13.56,13.57,13.56,13.56,19200.0,11.1008,11.109,11.1008,11.1008,19200.0
2009-09-28 11:00:00,13.56,13.58,13.56,13.58,16800.0,11.1008,11.1171,11.1008,11.1171,16800.0
2009-09-28 11:10:00,13.58,13.58,13.56,13.56,20400.0,11.1171,11.1171,11.1008,11.1008,20400.0
2009-09-28 11:20:00,13.57,13.59,13.57,13.58,55600.0,11.109,11.1253,11.109,11.1171,55600.0
2009-09-28 11:30:00,13.58,13.6,13.58,13.59,98800.0,11.1171,11.1335,11.1171,11.1253,98800.0
2009-09-28 11:40:00,13.6,13.6,13.59,13.6,39600.0,11.1335,11.1335,11.1253,11.1335,39600.0
2009-09-28 11:50:00,13.6,13.61,13.6,13.6,76800.0,11.1335,11.1417,11.1335,11.1335,76800.0
2009-09-28 12:00:00,13.6,13.62,13.6,13.62,44000.0,11.1335,11.1499,11.1335,11.1499,44000.0
2009-09-28 12:10:00,13.62,13.62,13.6,13.6,152000.0,11.1499,11.1499,11.1335,11.1335,152000.0
2009-09-28 12:20:00,13.61,13.61,13.6,13.61,149600.0,11.1417,11.1417,11.1335,11.1417,149600.0
2009-09-28 12:30:00,13.61,13.61,13.6,13.61,19200.0,11.1417,11.1417,11.1335,11.1417,19200.0
2009-09-28 12:40:00,13.61,13.62,13.61,13.61,16400.0,11.1417,11.1499,11.1417,11.1417,16400.0
2009-09-28 12:50:00,13.61,13.61,13.59,13.59,17200.0,11.1417,11.1417,11.1253,11.1253,17200.0
2009-09-28 13:00:00,13.59,13.6,13.59,13.59,60400.0,11.1253,11.1335,11.1253,11.1253,60400.0
2009-09-28 13:10:00,13.6,13.61,13.6,13.6,115600.0,11.1335,11.1417,11.1335,11.1335,115600.0
2009-09-28 13:20:00,13.61,13.61,13.6,13.61,24000.0,11.1417,11.1417,11.1335,11.1417,24000.0
2009-09-28 13:30:00,13.61,13.61,13.6,13.6,18800.0,11.1417,11.1417,11.1335,11.1335,18800.0
2009-09-28 13:40:00,13.61,13.62,13.61,13.61,71200.0,11.1417,11.1499,11.1417,11.1417,71200.0
2009-09-28 13:50:00,13.61,13.61,13.59,13.59,39200.0,11.1417,11.1417,11.1253,11.1253,39200.0
2009-09-28 14:00:00,13.59,13.6,13.58,13.58,36000.0,11.1253,11.1335,11.1171,11.1171,36000.0
2009-09-28 14:10:00,13.58,13.59,13.57,13.59,54800.0,11.1171,11.1253,11.109,11.1253,54800.0
2009-09-28 14:20:00,13.59,13.6,13.58,13.6,60800.0,11.1253,11.1335,11.1171,11.1335,60800.0
2009-09-28 14:30:00,13.59,13.59,13.57,13.58,124400.0,11.1253,11.1253,11.109,11.1171,124400.0
2009-09-28 14:40:00,13.58,13.59,13.58,13.59,49600.0,11.1171,11.1253,11.1171,11.1253,49600.0
2009-09-28 14:50:00,13.59,13.59,13.57,13.57,71200.0,11.1253,11.1253,11.109,11.109,71200.0
2009-09-28 15:00:00,13.57,13.58,13.56,13.58,87200.0,11.109,11.1171,11.1008,11.1171,87200.0
2009-09-28 15:10:00,13.58,13.58,13.56,13.58,122000.0,11.1171,11.1171,11.1008,11.1171,122000.0
2009-09-28 15:20:00,13.58,13.6,13.58,13.58,68400.0,11.1171,11.1335,11.1171,11.1171,68400.0
2009-09-28 15:30:00,13.58,13.59,13.58,13.58,109600.0,11.1171,11.1253,11.1171,11.1171,109600.0
2009-09-28 15:40:00,13.58,13.58,13.55,13.55,50800.0,11.1171,11.1171,11.0926,11.0926,50800.0
2009-09-28 15:50:00,13.55,13.58,13.55,13.57,128000.0,11.0926,11.1171,11.0926,11.109,128000.0
2009-09-29 09:30:00,13.59,13.61,13.57,13.6,287600.0,11.1253,11.1417,11.109,11.1335,287600.0
2009-09-29 09:40:00,13.6,13.63,13.59,13.59,97200.0,11.1335,11.1581,11.1253,11.1253,97200.0
2009-09-29 09:50:00,13.59,13.64,13.59,13.63,172000.0,11.1253,11.1663,11.1253,11.1581,172000.0
2009-09-29 10:00:00,13.62,13.63,13.53,13.56,312800.0,11.1499,11.1581,11.0762,11.1008,312800.0
2009-09-29 10:10:00,13.55,13.59,13.55,13.56,185600.0,11.0926,11.1253,11.0926,11.1008,185600.0
2009-09-29 10:20:00,13.56,13.57,13.54,13.56,44000.0,11.1008,11.109,11.0844,11.1008,44000.0
2009-09-29 10:30:00,13.56,13.57,13.55,13.56,178000.0,11.1008,11.109,11.0926,11.1008,178000.0
2009-09-29 10:40:00,13.57,13.58,13.55,13.56,94800.0,11.109,11.1171,11.0926,11.1008,94800.0
2009-09-29 10:50:00,13.56,13.56,13.52,13.53,101200.0,11.1008,11.1008,11.068,11.0762,101200.0
2009-09-29 11:00:00,13.53,13.53,13.51,13.53,58400.0,11.0762,11.0762,11.0598,11.0762,58400.0
2009-09-29 11:10:00,13.53,13.53,13.52,13.53,31600.0,11.0762,11.0762,11.068,11.0762,31600.0
2009-09-29 11:20:00,13.52,13.54,13.52,13.54,70400.0,11.068,11.0844,11.068,11.0844,70400.0
2009-09-29 11:30:00,13.54,13.54,13.52,13.52,103200.0,11.0844,11.0844,11.068,11.068,103200.0
2009-09-29 11:40:00,13.52,13.53,13.49,13.5,80400.0,11.068,11.0762,11.0435,11.0516,80400.0
2009-09-29 11:50:00,13.5,13.52,13.49,13.51,51600.0,11.0516,11.068,11.0435,11.0598,51600.0
2009-09-29 12:00:00,13.51,13.52,13.51,13.52,63600.0,11.0598,11.068,11.0598,11.068,63600.0
2009-09-29 12:10:00,13.52,13.54,13.51,13.53,134800.0,11.068,11.0844,11.0598,11.0762,134800.0
2009-09-29 12:20:00,13.53,13.53,13.51,13.51,91200.0,11.0762,11.0762,11.0598,11.0598,91200.0
2009-09-29 12:30:00,13.51,13.53,13.51,13.52,46000.0,11.0598,11.0762,11.0598,11.068,46000.0
2009-09-29 12:40:00,13.53,13.54,13.53,13.53,41200.0,11.0762,11.0844,11.0762,11.0762,41200.0
2009-09-29 12:50:00,13.53,13.55,13.53,13.55,25600.0,11.0762,11.0926,11.0762,11.0926,25600.0
2009-09-29 13:00:00,13.55,13.57,13.55,13.56,49200.0,11.0926,11.109,11.0926,11.1008,49200.0
2009-09-29 13:10:00,13.56,13.57,13.55,13.55,42000.0,11.1008,11.109,11.0926,11.0926,42000.0
2009-09-29 13:20:00,13.56,13.56,13.55,13.56,34000.0,11.1008,11.1008,11.0926,11.1008,34000.0
2009-09-29 13:30:00,13.56,13.56,13.55,13.56,78400.0,11.1008,11.1008,11.0926,11.1008,78400.0
2009-09-29 13:40:00,13.56,13.56,13.55,13.55,39200.0,11.1008,11.1008,11.0926,11.0926,39200.0
2009-09-29 13:50:00,13.56,13.57,13.56,13.56,50400.0,11.1008,11.109,11.1008,11.1008,50400.0
2009-09-29 14:00:00,13.57,13.57,13.54,13.54,32000.0,11.109,11.109,11.0844,11.0844,32000.0
2009-09-29 14:10:00,13.55,13.56,13.55,13.55,31600.0,11.0926,11.1008,11.0926,11.0926,31600.0
2009-09-29 14:20:00,13.55,13.56,13.55,13.55,19600.0,11.0926,11.1008,11.0926,11.0926,19600.0
2009-09-29 14:30:00,13.55,13.56,13.53,13.53,62000.0,11.0926,11.1008,11.0762,11.0762,62000.0
2009-09-29 14:40:00,13.54,13.54,13.53,13.54,20000.0,11.0844,11.0844,11.0762,11.0844,20000.0
2009-09-29 14:50:00,13.54,13.56,13.54,13.55,107200.0,11.0844,11.1008,11.0844,11.0926,107200.0
2009-09-29 15:00:00,13.56,13.56,13.55,13.56,93200.0,11.1008,11.1008,11.0926,11.1008,93200.0
2009-09-29 15:10:00,13.55,13.56,13.55,13.55,58400.0,11.0926,11.1008,11.0926,11.0926,58400.0
2009-09-29 15:20:00,13.55,13.56,13.54,13.54,60400.0,11.0926,11.1008,11.0844,11.0844,60400.0
2009-09-29 15:30:00,13.54,13.55,13.53,13.55,122400.0,11.0844,11.0926,11.0762,11.0926,122400.0
2009-09-29 15:40:00,13.55,13.55,13.54,13.54,79600.0,11.0926,11.0926,11.0844,11.0844,79600.0
2009-09-29 15:50:00,13.54,13.54,13.52,13.53,134400.0,11.0844,11.0844,11.068,11.0762,134400.0
2009-09-30 09:30:00,13.58,13.58,13.54,13.56,371200.0,11.1171,11.1171,11.0844,11.1008,371200.0
2009-09-30 09:40:00,13.56,13.56,13.42,13.42,576000.0,11.1008,11.1008,10.9862,10.9862,576000.0
2009-09-30 09:50:00,13.42,13.43,13.35,13.38,242400.0,10.9862,10.9943,10.9289,10.9534,242400.0
2009-09-30 10:00:00,13.37,13.39,13.36,13.37,245600.0,10.9452,10.9616,10.937,10.9452,245600.0
2009-09-30 10:10:00,13.37,13.4,13.37,13.39,108000.0,10.9452,10.9698,10.9452,10.9616,108000.0
2009-09-30 10:20:00,13.39,13.39,13.36,13.38,68000.0,10.9616,10.9616,10.937,10.9534,68000.0
2009-09-30 10:30:00,13.38,13.4,13.38,13.38,92800.0,10.9534,10.9698,10.9534,10.9534,92800.0
2009-09-30 10:40:00,13.39,13.4,13.38,13.38,82000.0,10.9616,10.9698,10.9534,10.9534,82000.0
2009-09-30 10:50:00,13.39,13.4,13.39,13.4,38800.0,10.9616,10.9698,10.9616,10.9698,38800.0
2009-09-30 11:00:00,13.4,13.44,13.4,13.42,52400.0,10.9698,11.0025,10.9698,10.9862,52400.0
2009-09-30 11:10:00,13.42,13.44,13.41,13.43,43200.0,10.9862,11.0025,10.978,10.9943,43200.0
2009-09-30 11:20:00,13.43,13.46,13.43,13.45,29200.0,10.9943,11.0189,10.9943,11.0107,29200.0
2009-09-30 11:30:00,13.44,13.46,13.44,13.44,104800.0,11.0025,11.0189,11.0025,11.0025,104800.0
2009-09-30 11:40:00,13.44,13.44,13.44,13.44,317200.0,11.0025,11.0025,11.0025,11.0025,317200.0
2009-09-30 11:50:00,13.44,13.47,13.44,13.47,47600.0,11.0025,11.0271,11.0025,11.0271,47600.0
2009-09-30 12:00:00,13.47,13.47,13.46,13.46,101200.0,11.0271,11.0271,11.0189,11.0189,101200.0
2009-09-30 12:10:00,13.46,13.49,13.46,13.47,111200.0,11.0189,11.0435,11.0189,11.0271,111200.0
2009-09-30 12:20:00,13.47,13.49,13.47,13.49,58800.0,11.0271,11.0435,11.0271,11.0435,58800.0
2009-09-30 12:30:00,13.49,13.51,13.49,13.51,68800.0,11.0435,11.0598,11.0435,11.0598,68800.0
2009-09-30 12:40:00,13.51,13.54,13.51,13.52,38000.0,11.0598,11.0844,11.0598,11.068,38000.0
2009-09-30 12:50:00,13.52,13.55,13.52,13.54,106000.0,11.068,11.0926,11.068,11.0844,106000.0
2009-09-30 13:00:00,13.54,13.59,13.54,13.57,229600.0,11.0844,11.1253,11.0844,11.109,229600.0
2009-09-30 13:10:00,13.57,13.57,13.56,13.56,66000.0,11.109,11.109,11.1008,11.1008,66000.0
2009-09-30 13:20:00,13.56,13.58,13.56,13.56,26000.0,11.1008,11.1171,11.1008,11.1008,26000.0
2009-09-30 13:30:00,13.56,13.58,13.56,13.56,46000.0,11.1008,11.1171,11.1008,11.1008,46000.0
2009-09-30 13:40:00,13.56,13.56,13.54,13.55,47200.0,11.1008,11.1008,11.0844,11.0926,47200.0
2009-09-30 13:50:00,13.55,13.57,13.55,13.56,22400.0,11.0926,11.109,11.0926,11.1008,22400.0
2009-09-30 14:00:00,13.56,13.56,13.54,13.56,25600.0,11.1008,11.1008,11.0844,11.1008,25600.0
2009-09-30 14:10:00,13.56,13.57,13.55,13.57,27600.0,11.1008,11.109,11.0926,11.109,27600.0
2009-09-30 14:20:00,13.57,13.57,13.55,13.56,38400.0,11.109,11.109,11.0926,11.1008,38400.0
2009-09-30 14:30:00,13.56,13.56,13.54,13.56,186800.0,11.1008,11.1008,11.0844,11.1008,186800.0
2009-09-30 14:40:00,13.56,13.58,13.56,13.56,88400.0,11.1008,11.1171,11.1008,11.1008,88400.0
2009-09-30 14:50:00,13.56,13.56,13.52,13.52,100800.0,11.1008,11.1008,11.068,11.068,100800.0
2009-09-30 15:00:00,13.52,13.52,13.47,13.49,282800.0,11.068,11.068,11.0271,11.0435,282800.0
2009-09-30 15:10:00,13.49,13.49,13.45,13.48,393200.0,11.0435,11.0435,11.0107,11.0353,393200.0
2009-09-30 15:20:00,13.48,13.49,13.46,13.47,227200.0,11.0353,11.0435,11.0189,11.0271,227200.0
2009-09-30 15:30:00,13.47,13.5,13.46,13.49,440800.0,11.0271,11.0516,11.0189,11.0435,440800.0
2009-09-30 15:40:00,13.49,13.52,13.47,13.51,319200.0,11.0435,11.068,11.0271,11.0598,319200.0
2009-09-30 15:50:00,13.51,13.54,13.49,13.49,1343200.0,11.0598,11.0844,11.0435,11.0435,1343200.0
2009-10-01 09:30:00,13.46,13.46,13.39,13.41,186800.0,11.0189,11.0189,10.9616,10.978,186800.0
2009-10-01 09:40:00,13.41,13.44,13.4,13.44,38400.0,10.978,11.0025,10.9698,11.0025,38400.0
2009-10-01 09:50:00,13.44,13.44,13.4,13.4,1137200.0,11.0025,11.0025,10.9698,10.9698,1137200.0
2009-10-01 10:00:00,13.42,13.48,13.31,13.33,870400.0,10.9862,11.0353,10.8961,10.9125,870400.0
2009-10-01 10:10:00,13.33,13.34,13.31,13.33,188000.0,10.9125,10.9207,10.8961,10.9125,188000.0
2009-10-01 10:20:00,13.34,13.35,13.32,13.34,106800.0,10.9207,10.9289,10.9043,10.9207,106800.0
2009-10-01 10:30:00,13.33,13.36,13.32,13.34,77600.0,10.9125,10.937,10.9043,10.9207,77600.0
2009-10-01 10:40:00,13.34,13.36,13.32,13.33,197600.0,10.9207,10.937,10.9043,10.9125,197600.0
2009-10-01 10:50:00,13.33,13.35,13.31,13.33,250800.0,10.9125,10.9289,10.8961,10.9125,250800.0
2009-10-01 11:00:00,13.33,13.33,13.27,13.27,138400.0,10.9125,10.9125,10.8634,10.8634,138400.0
2009-10-01 11:10:00,13.26,13.28,13.26,13.28,49200.0,10.8552,10.8715,10.8552,10.8715,49200.0
2009-10-01 11:20:00,13.28,13.28,13.24,13.24,40800.0,10.8715,10.8715,10.8388,10.8388,40800.0
2009-10-01 11:30:00,13.25,13.26,13.24,13.24,42400.0,10.847,10.8552,10.8388,10.8388,42400.0
2009-10-01 11:40:00,13.25,13.27,13.25,13.26,24800.0,10.847,10.8634,10.847,10.8552,24800.0
2009-10-01 11:50:00,13.27,13.27,13.25,13.26,31200.0,10.8634,10.8634,10.847,10.8552,31200.0
2009-10-01 12:00:00,13.27,13.27,13.25,13.26,20400.0,10.8634,10.8634,10.847,10.8552,20400.0
2009-10-01 12:10:00,13.27,13.28,13.27,13.28,15600.0,10.8634,10.8715,10.8634,10.8715,15600.0
2009-10-01 12:20:00,13.28,13.29,13.28,13.28,12800.0,10.8715,10.8797,10.8715,10.8715,12800.0
2009-10-01 12:30:00,13.29,13.29,13.28,13.28,15600.0,10.8797,10.8797,10.8715,10.8715,15600.0
2009-10-01 12:40:00,13.28,13.28,13.26,13.27,25200.0,10.8715,10.8715,10.8552,10.8634,25200.0
2009-10-01 12:50:00,13.27,13.28,13.26,13.27,39600.0,10.8634,10.8715,10.8552,10.8634,39600.0
2009-10-01 13:00:00,13.27,13.27,13.25,13.25,22000.0,10.8634,10.8634,10.847,10.847,22000.0
2009-10-01 13:10:00,13.24,13.24,13.22,13.22,100800.0,10.8388,10.8388,10.8224,10.8224,100800.0
2009-10-01 13:20:00,13.22,13.24,13.21,13.23,114400.0,10.8224,10.8388,10.8142,10.8306,114400.0
2009-10-01 13:30:00,13.23,13.24,13.22,13.23,61600.0,10.8306,10.8388,10.8224,10.8306,61600.0
2009-10-01 13:40:00,13.23,13.26,13.23,13.26,58800.0,10.8306,10.8552,10.8306,10.8552,58800.0
2009-10-01 13:50:00,13.26,13.26,13.24,13.26,114400.0,10.8552,10.8552,10.8388,10.8552,114400.0
2009-10-01 14:00:00,13.25,13.27,13.24,13.27,100400.0,10.847,10.8634,10.8388,10.8634,100400.0
2009-10-01 14:10:00,13.27,13.28,13.27,13.27,212800.0,10.8634,10.8715,10.8634,10.8634,212800.0
2009-10-01 14:20:00,13.27,13.29,13.26,13.29,133600.0,10.8634,10.8797,10.8552,10.8797,133600.0
2009-10-01 14:30:00,13.29,13.29,13.26,13.27,136800.0,10.8797,10.8797,10.8552,10.8634,136800.0
2009-10-01 14:40:00,13.27,13.27,13.25,13.27,114800.0,10.8634,10.8634,10.847,10.8634,114800.0
2009-10-01 14:50:00,13.27,13.28,13.27,13.27,85600.0,10.8634,10.8715,10.8634,10.8634,85600.0
2009-10-01 15:00:00,13.26,13.26,13.24,13.25,218000.0,10.8552,10.8552,10.8388,10.847,218000.0
2009-10-01 15:10:00,13.25,13.27,13.24,13.27,155200.0,10.847,10.8634,10.8388,10.8634,155200.0
2009-10-01 15:20:00,13.27,13.27,13.24,13.25,341200.0,10.8634,10.8634,10.8388,10.847,341200.0
2009-10-01 15:30:00,13.25,13.27,13.25,13.26,118400.0,10.847,10.8634,10.847,10.8552,118400.0
2009-10-01 15:40:00,13.26,13.28,13.24,13.25,151200.0,10.8552,10.8715,10.8388,10.847,151200.0
2009-10-01 15:50:00,13.26,13.26,13.17,13.19,192000.0,10.8552,10.8552,10.7815,10.7979,192000.0
2009-10-02 09:30:00,13.07,13.13,13.06,13.11,152400.0,10.6996,10.7487,10.6914,10.7324,152400.0
2009-10-02 09:40:00,13.11,13.14,13.08,13.14,36000.0,10.7324,10.7569,10.7078,10.7569,36000.0
2009-10-02 09:50:00,13.14,13.15,13.13,13.13,122000.0,10.7569,10.7651,10.7487,10.7487,122000.0
2009-10-02 10:00:00,13.13,13.17,13.11,13.13,264400.0,10.7487,10.7815,10.7324,10.7487,264400.0
2009-10-02 10:10:00,13.13,13.16,13.12,13.13,317600.0,10.7487,10.7733,10.7406,10.7487,317600.0
2009-10-02 10:20:00,13.13,13.19,13.13,13.18,72800.0,10.7487,10.7979,10.7487,10.7897,72800.0
2009-10-02 10:30:00,13.19,13.2,13.19,13.2,14400.0,10.7979,10.8061,10.7979,10.8061,14400.0
2009-10-02 10:40:00,13.19,13.2,13.15,13.15,44800.0,10.7979,10.8061,10.7651,10.7651,44800.0
2009-10-02 10:50:00,13.15,13.16,13.13,13.15,116400.0,10.7651,10.7733,10.7487,10.7651,116400.0
2009-10-02 11:00:00,13.15,13.16,13.14,13.14,206400.0,10.7651,10.7733,10.7569,10.7569,206400.0
2009-10-02 11:10:00,13.15,13.15,13.13,13.14,128400.0,10.7651,10.7651,10.7487,10.7569,128400.0
2009-10-02 11:20:00,13.14,13.15,13.13,13.15,212800.0,10.7569,10.7651,10.7487,10.7651,212800.0
2009-10-02 11:30:00,13.16,13.18,13.13,13.15,75600.0,10.7733,10.7897,10.7487,10.7651,75600.0
2009-10-02 11:40:00,13.14,13.14,13.12,13.14,31600.0,10.7569,10.7569,10.7406,10.7569,31600.0
2009-10-02 11:50:00,13.15,13.15,13.13,13.14,57600.0,10.7651,10.7651,10.7487,10.7569,57600.0
2009-10-02 12:00:00,13.14,13.17,13.14,13.16,62400.0,10.7569,10.7815,10.7569,10.7733,62400.0
2009-10-02 12:10:00,13.16,13.17,13.15,13.17,380000.0,10.7733,10.7815,10.7651,10.7815,380000.0
2009-10-02 12:20:00,13.17,13.18,13.16,13.17,38000.0,10.7815,10.7897,10.7733,10.7815,38000.0
2009-10-02 12:30:00,13.18,13.19,13.17,13.17,34000.0,10.7897,10.7979,10.7815,10.7815,34000.0
2009-10-02 12:40:00,13.18,13.18,13.15,13.16,71600.0,10.7897,10.7897,10.7651,10.7733,71600.0
2009-10-02 12:50:00,13.16,13.18,13.15,13.18,20000.0,10.7733,10.7897,10.7651,10.7897,20000.0
2009-10-02 13:00:00,13.18,13.19,13.17,13.18,46800.0,10.7897,10.7979,10.7815,10.7897,46800.0
2009-10-02 13:10:00,13.18,13.2,13.18,13.18,56400.0,10.7897,10.8061,10.7897,10.7897,56400.0
2009-10-02 13:20:00,13.18,13.19,13.18,13.19,28000.0,10.7897,10.7979,10.7897,10.7979,28000.0
2009-10-02 13:30:00,13.19,13.19,13.17,13.17,17200.0,10.7979,10.7979,10.7815,10.7815,17200.0
2009-10-02 13:40:00,13.17,13.18,13.16,13.18,69600.0,10.7815,10.7897,10.7733,10.7897,69600.0
2009-10-02 13:50:00,13.18,13.19,13.17,13.17,207600.0,10.7897,10.7979,10.7815,10.7815,207600.0
2009-10-02 14:00:00,13.17,13.17,13.15,13.16,54800.0,10.7815,10.7815,10.7651,10.7733,54800.0
2009-10-02 14:10:00,13.17,13.18,13.16,13.18,36800.0,10.7815,10.7897,10.7733,10.7897,36800.0
2009-10-02 14:20:00,13.19,13.19,13.18,13.18,34000.0,10.7979,10.7979,10.7897,10.7897,34000.0
2009-10-02 14:30:00,13.18,13.19,13.18,13.18,29600.0,10.7897,10.7979,10.7897,10.7897,29600.0
2009-10-02 14:40:00,13.18,13.18,13.16,13.17,1172400.0,10.7897,10.7897,10.7733,10.7815,1172400.0
2009-10-02 14:50:00,13.17,13.18,13.17,13.17,26800.0,10.7815,10.7897,10.7815,10.7815,26800.0
2009-10-02 15:00:00,13.17,13.18,13.16,13.17,153600.0,10.7815,10.7897,10.7733,10.7815,153600.0
2009-10-02 15:10:00,13.17,13.17,13.15,13.16,44000.0,10.7815,10.7815,10.7651,10.7733,44000.0
2009-10-02 15:20:00,13.16,13.17,13.16,13.16,24400.0,10.7733,10.7815,10.7733,10.7733,24400.0
2009-10-02 15:30:00,13.16,13.17,13.16,13.16,62800.0,10.7733,10.7815,10.7733,10.7733,62800.0
2009-10-02 15:40:00,13.16,13.18,13.16,13.17,47600.0,10.7733,10.7897,10.7733,10.7815,47600.0
2009-10-02 15:50:00,13.17,13.17,13.12,13.13,152000.0,10.7815,10.7815,10.7406,10.7487,152000.0
2009-10-05 09:30:00,13.18,13.18,13.13,13.14,102800.0,10.7897,10.7897,10.7487,10.7569,102800.0
2009-10-05 09:40:00,13.15,13.21,13.14,13.19,68000.0,10.7651,10.8142,10.7569,10.7979,68000.0
2009-10-05 09:50:00,13.2,13.22,13.19,13.2,80000.0,10.8061,10.8224,10.7979,10.8061,80000.0
2009-10-05 10:00:00,13.21,13.23,13.13,13.15,150000.0,10.8142,10.8306,10.7487,10.7651,150000.0
2009-10-05 10:10:00,13.15,13.17,13.14,13.17,120000.0,10.7651,10.7815,10.7569,10.7815,120000.0
2009-10-05 10:20:00,13.18,13.18,13.15,13.18,1273200.0,10.7897,10.7897,10.7651,10.7897,1273200.0
2009-10-05 10:30:00,13.19,13.21,13.18,13.21,145600.0,10.7979,10.8142,10.7897,10.8142,145600.0
2009-10-05 10:40:00,13.21,13.22,13.2,13.21,94800.0,10.8142,10.8224,10.8061,10.8142,94800.0
2009-10-05 10:50:00,13.21,13.24,13.2,13.24,348000.0,10.8142,10.8388,10.8061,10.8388,348000.0
2009-10-05 11:00:00,13.24,13.26,13.24,13.24,148000.0,10.8388,10.8552,10.8388,10.8388,148000.0
2009-10-05 11:10:00,13.23,13.24,13.22,13.23,38800.0,10.8306,10.8388,10.8224,10.8306,38800.0
2009-10-05 11:20:00,13.23,13.24,13.22,13.22,22000.0,10.8306,10.8388,10.8224,10.8224,22000.0
2009-10-05 11:30:00,13.22,13.24,13.2,13.2,170000.0,10.8224,10.8388,10.8061,10.8061,170000.0
2009-10-05 11:40:00,13.21,13.22,13.2,13.22,30400.0,10.8142,10.8224,10.8061,10.8224,30400.0
2009-10-05 11:50:00,13.22,13.24,13.22,13.23,182800.0,10.8224,10.8388,10.8224,10.8306,182800.0
2009-10-05 12:00:00,13.24,13.24,13.23,13.23,64000.0,10.8388,10.8388,10.8306,10.8306,64000.0
2009-10-05 12:10:00,13.22,13.23,13.22,13.23,42000.0,10.8224,10.8306,10.8224,10.8306,42000.0
2009-10-05 12:20:00,13.23,13.24,13.23,13.23,48000.0,10.8306,10.8388,10.8306,10.8306,48000.0
2009-10-05 12:30:00,13.23,13.24,13.23,13.23,59200.0,10.8306,10.8388,10.8306,10.8306,59200.0
2009-10-05 12:40:00,13.23,13.27,13.23,13.26,106400.0,10.8306,10.8634,10.8306,10.8552,106400.0
2009-10-05 12:50:00,13.26,13.26,13.25,13.26,174000.0,10.8552,10.8552,10.847,10.8552,174000.0
2009-10-05 13:00:00,13.26,13.27,13.26,13.27,37600.0,10.8552,10.8634,10.8552,10.8634,37600.0
2009-10-05 13:10:00,13.27,13.27,13.25,13.26,55600.0,10.8634,10.8634,10.847,10.8552,55600.0
2009-10-05 13:20:00,13.26,13.27,13.26,13.26,49200.0,10.8552,10.8634,10.8552,10.8552,49200.0
2009-10-05 13:30:00,13.26,13.26,13.25,13.25,48000.0,10.8552,10.8552,10.847,10.847,48000.0
2009-10-05 13:40:00,13.24,13.26,13.24,13.26,79200.0,10.8388,10.8552,10.8388,10.8552,79200.0
2009-10-05 13:50:00,13.26,13.27,13.26,13.26,41200.0,10.8552,10.8634,10.8552,10.8552,41200.0
2009-10-05 14:00:00,13.26,13.27,13.25,13.26,88800.0,10.8552,10.8634,10.847,10.8552,88800.0
2009-10-05 14:10:00,13.25,13.26,13.24,13.25,64000.0,10.847,10.8552,10.8388,10.847,64000.0
2009-10-05 14:20:00,13.24,13.26,13.24,13.26,73200.0,10.8388,10.8552,10.8388,10.8552,73200.0
2009-10-05 14:30:00,13.26,13.28,13.26,13.27,128400.0,10.8552,10.8715,10.8552,10.8634,128400.0
2009-10-05 14:40:00,13.27,13.3,13.27,13.3,181200.0,10.8634,10.8879,10.8634,10.8879,181200.0
2009-10-05 14:50:00,13.3,13.32,13.29,13.3,153200.0,10.8879,10.9043,10.8797,10.8879,153200.0
2009-10-05 15:00:00,13.3,13.31,13.29,13.31,570800.0,10.8879,10.8961,10.8797,10.8961,570800.0
2009-10-05 15:10:00,13.31,13.31,13.29,13.3,110000.0,10.8961,10.8961,10.8797,10.8879,110000.0
2009-10-05 15:20:00,13.3,13.3,13.29,13.3,94800.0,10.8879,10.8879,10.8797,10.8879,94800.0
2009-10-05 15:30:00,13.3,13.3,13.28,13.29,199600.0,10.8879,10.8879,10.8715,10.8797,199600.0
2009-10-05 15:40:00,13.3,13.3,13.27,13.29,158800.0,10.8879,10.8879,10.8634,10.8797,158800.0
2009-10-05 15:50:00,13.29,13.29,13.27,13.28,235200.0,10.8797,10.8797,10.8634,10.8715,235200.0
2009-10-06 09:30:00,13.39,13.39,13.35,13.38,87600.0,10.9616,10.9616,10.9289,10.9534,87600.0
2009-10-06 09:40:00,13.42,13.42,13.41,13.41,76000.0,10.9862,10.9862,10.978,10.978,76000.0
2009-10-06 09:50:00,13.41,13.45,13.41,13.44,66000.0,10.978,11.0107,10.978,11.0025,66000.0
2009-10-06 10:00:00,13.45,13.47,13.44,13.45,179600.0,11.0107,11.0271,11.0025,11.0107,179600.0
2009-10-06 10:10:00,13.46,13.46,13.44,13.46,202000.0,11.0189,11.0189,11.0025,11.0189,202000.0
2009-10-06 10:20:00,13.46,13.47,13.44,13.44,195600.0,11.0189,11.0271,11.0025,11.0025,195600.0
2009-10-06 10:30:00,13.44,13.47,13.44,13.46,144400.0,11.0025,11.0271,11.0025,11.0189,144400.0
2009-10-06 10:40:00,13.47,13.49,13.46,13.48,192400.0,11.0271,11.0435,11.0189,11.0353,192400.0
2009-10-06 10:50:00,13.48,13.49,13.47,13.48,207600.0,11.0353,11.0435,11.0271,11.0353,207600.0
2009-10-06 11:00:00,13.48,13.52,13.47,13.51,298800.0,11.0353,11.068,11.0271,11.0598,298800.0
2009-10-06 11:10:00,13.52,13.54,13.51,13.51,195600.0,11.068,11.0844,11.0598,11.0598,195600.0
2009-10-06 11:20:00,13.51,13.52,13.51,13.51,215600.0,11.0598,11.068,11.0598,11.0598,215600.0
2009-10-06 11:30:00,13.51,13.51,13.5,13.5,188800.0,11.0598,11.0598,11.0516,11.0516,188800.0
2009-10-06 11:40:00,13.5,13.5,13.48,13.49,130400.0,11.0516,11.0516,11.0353,11.0435,130400.0
2009-10-06 11:50:00,13.49,13.5,13.48,13.49,209600.0,11.0435,11.0516,11.0353,11.0435,209600.0
2009-10-06 12:00:00,13.49,13.5,13.49,13.5,67200.0,11.0435,11.0516,11.0435,11.0516,67200.0
2009-10-06 12:10:00,13.5,13.51,13.49,13.5,105200.0,11.0516,11.0598,11.0435,11.0516,105200.0
2009-10-06 12:20:00,13.51,13.51,13.49,13.49,124400.0,11.0598,11.0598,11.0435,11.0435,124400.0
2009-10-06 12:30:00,13.49,13.52,13.49,13.51,108400.0,11.0435,11.068,11.0435,11.0598,108400.0
2009-10-06 12:40:00,13.51,13.52,13.49,13.49,70800.0,11.0598,11.068,11.0435,11.0435,70800.0
2009-10-06 12:50:00,13.49,13.49,13.47,13.47,107200.0,11.0435,11.0435,11.0271,11.0271,107200.0
2009-10-06 13:00:00,13.47,13.48,13.46,13.47,205600.0,11.0271,11.0353,11.0189,11.0271,205600.0
2009-10-06 13:10:00,13.47,13.49,13.47,13.48,159600.0,11.0271,11.0435,11.0271,11.0353,159600.0
2009-10-06 13:20:00,13.48,13.49,13.47,13.48,42800.0,11.0353,11.0435,11.0271,11.0353,42800.0
2009-10-06 13:30:00,13.48,13.49,13.47,13.48,92800.0,11.0353,11.0435,11.0271,11.0353,92800.0
2009-10-06 13:40:00,13.47,13.47,13.45,13.46,43200.0,11.0271,11.0271,11.0107,11.0189,43200.0
2009-10-06 13:50:00,13.46,13.46,13.43,13.44,68800.0,11.0189,11.0189,10.9943,11.0025,68800.0
2009-10-06 14:00:00,13.44,13.45,13.4,13.42,194400.0,11.0025,11.0107,10.9698,10.9862,194400.0
2009-10-06 14:10:00,13.42,13.43,13.41,13.41,444000.0,10.9862,10.9943,10.978,10.978,444000.0
2009-10-06 14:20:00,13.42,13.42,13.38,13.38,114400.0,10.9862,10.9862,10.9534,10.9534,114400.0
2009-10-06 14:30:00,13.38,13.42,13.38,13.42,204400.0,10.9534,10.9862,10.9534,10.9862,204400.0
2009-10-06 14:40:00,13.43,13.44,13.42,13.43,80400.0,10.9943,11.0025,10.9862,10.9943,80400.0
2009-10-06 14:50:00,13.43,13.44,13.43,13.43,146000.0,10.9943,11.0025,10.9943,10.9943,146000.0
2009-10-06 15:00:00,13.43,13.46,13.43,13.46,150000.0,10.9943,11.0189,10.9943,11.0189,150000.0
2009-10-06 15:10:00,13.46,13.48,13.46,13.47,274000.0,11.0189,11.0353,11.0189,11.0271,274000.0
2009-10-06 15:20:00,13.47,13.49,13.46,13.48,304800.0,11.0271,11.0435,11.0189,11.0353,304800.0
2009-10-06 15:30:00,13.49,13.5,13.48,13.48,210400.0,11.0435,11.0516,11.0353,11.0353,210400.0
2009-10-06 15:40:00,13.48,13.48,13.45,13.46,226000.0,11.0353,11.0353,11.0107,11.0189,226000.0
2009-10-06 15:50:00,13.46,13.48,13.45,13.48,518800.0,11.0189,11.0353,11.0107,11.0353,518800.0
2009-10-07 09:30:00,13.45,13.51,13.44,13.5,169200.0,11.0107,11.0598,11.0025,11.0516,169200.0
2009-10-07 09:40:00,13.49,13.49,13.44,13.45,319600.0,11.0435,11.0435,11.0025,11.0107,319600.0
2009-10-07 09:50:00,13.45,13.49,13.45,13.47,167600.0,11.0107,11.0435,11.0107,11.0271,167600.0
2009-10-07 10:00:00,13.47,13.48,13.46,13.47,236400.0,11.0271,11.0353,11.0189,11.0271,236400.0
2009-10-07 10:10:00,13.49,13.52,13.48,13.51,194000.0,11.0435,11.068,11.0353,11.0598,194000.0
2009-10-07 10:20:00,13.51,13.51,13.49,13.5,168400.0,11.0598,11.0598,11.0435,11.0516,168400.0
2009-10-07 10:30:00,13.5,13.5,13.46,13.48,508400.0,11.0516,11.0516,11.0189,11.0353,508400.0
2009-10-07 10:40:00,13.48,13.49,13.47,13.47,136800.0,11.0353,11.0435,11.0271,11.0271,136800.0
2009-10-07 10:50:00,13.46,13.5,13.46,13.49,376000.0,11.0189,11.0516,11.0189,11.0435,376000.0
2009-10-07 11:00:00,13.5,13.53,13.5,13.52,47200.0,11.0516,11.0762,11.0516,11.068,47200.0
2009-10-07 11:10:00,13.52,13.52,13.49,13.49,119600.0,11.068,11.068,11.0435,11.0435,119600.0
2009-10-07 11:20:00,13.49,13.5,13.49,13.49,24400.0,11.0435,11.0516,11.0435,11.0435,24400.0
2009-10-07 11:30:00,13.49,13.49,13.47,13.47,60400.0,11.0435,11.0435,11.0271,11.0271,60400.0
2009-10-07 11:40:00,13.47,13.48,13.46,13.47,112000.0,11.0271,11.0353,11.0189,11.0271,112000.0
2009-10-07 11:50:00,13.47,13.48,13.45,13.46,32000.0,11.0271,11.0353,11.0107,11.0189,32000.0
2009-10-07 12:00:00,13.45,13.47,13.45,13.47,20000.0,11.0107,11.0271,11.0107,11.0271,20000.0
2009-10-07 12:10:00,13.47,13.47,13.46,13.47,20000.0,11.0271,11.0271,11.0189,11.0271,20000.0
2009-10-07 12:20:00,13.47,13.48,13.46,13.47,48800.0,11.0271,11.0353,11.0189,11.0271,48800.0
2009-10-07 12:30:00,13.47,13.47,13.45,13.45,53200.0,11.0271,11.0271,11.0107,11.0107,53200.0
2009-10-07 12:40:00,13.46,13.47,13.46,13.47,13600.0,11.0189,11.0271,11.0189,11.0271,13600.0
2009-10-07 12:50:00,13.47,13.49,13.47,13.49,57200.0,11.0271,11.0435,11.0271,11.0435,57200.0
2009-10-07 13:00:00,13.49,13.49,13.47,13.47,8800.0,11.0435,11.0435,11.0271,11.0271,8800.0
2009-10-07 13:10:00,13.47,13.47,13.47,13.47,27600.0,11.0271,11.0271,11.0271,11.0271,27600.0
2009-10-07 13:20:00,13.49,13.49,13.47,13.48,12000.0,11.0435,11.0435,11.0271,11.0353,12000.0
2009-10-07 13:30:00,13.49,13.49,13.48,13.49,27600.0,11.0435,11.0435,11.0353,11.0435,27600.0
2009-10-07 13:40:00,13.49,13.49,13.47,13.47,60400.0,11.0435,11.0435,11.0271,11.0271,60400.0
2009-10-07 13:50:00,13.47,13.48,13.47,13.47,29600.0,11.0271,11.0353,11.0271,11.0271,29600.0
2009-10-07 14:00:00,13.48,13.48,13.46,13.46,52400.0,11.0353,11.0353,11.0189,11.0189,52400.0
2009-10-07 14:10:00,13.46,13.47,13.45,13.46,48400.0,11.0189,11.0271,11.0107,11.0189,48400.0
2009-10-07 14:20:00,13.46,13.47,13.45,13.47,60000.0,11.0189,11.0271,11.0107,11.0271,60000.0
2009-10-07 14:30:00,13.47,13.47,13.46,13.47,33200.0,11.0271,11.0271,11.0189,11.0271,33200.0
2009-10-07 14:40:00,13.47,13.49,13.46,13.49,71200.0,11.0271,11.0435,11.0189,11.0435,71200.0
2009-10-07 14:50:00,13.5,13.5,13.49,13.49,22800.0,11.0516,11.0516,11.0435,11.0435,22800.0
2009-10-07 15:00:00,13.49,13.49,13.47,13.49,59200.0,11.0435,11.0435,11.0271,11.0435,59200.0
2009-10-07 15:10:00,13.49,13.51,13.49,13.49,91200.0,11.0435,11.0598,11.0435,11.0435,91200.0
2009-10-07 15:20:00,13.49,13.51,13.48,13.5,229200.0,11.0435,11.0598,11.0353,11.0516,229200.0
2009-10-07 15:30:00,13.5,13.52,13.49,13.52,116800.0,11.0516,11.068,11.0435,11.068,116800.0
2009-10-07 15:40:00,13.52,13.53,13.51,13.52,138000.0,11.068,11.0762,11.0598,11.068,138000.0
2009-10-07 15:50:00,13.52,13.54,13.52,13.53,181200.0,11.068,11.0844,11.068,11.0762,181200.0
2009-10-08 09:30:00,13.63,13.64,13.6,13.63,156800.0,11.1581,11.1663,11.1335,11.1581,156800.0
2009-10-08 09:40:00,13.64,13.65,13.63,13.64,70000.0,11.1663,11.1744,11.1581,11.1663,70000.0
2009-10-08 09:50:00,13.63,13.63,13.6,13.61,107600.0,11.1581,11.1581,11.1335,11.1417,107600.0
2009-10-08 10:00:00,13.61,13.61,13.56,13.59,130000.0,11.1417,11.1417,11.1008,11.1253,130000.0
2009-10-08 10:10:00,13.58,13.61,13.58,13.6,82800.0,11.1171,11.1417,11.1171,11.1335,82800.0
2009-10-08 10:20:00,13.6,13.63,13.59,13.62,79200.0,11.1335,11.1581,11.1253,11.1499,79200.0
2009-10-08 10:30:00,13.62,13.64,13.62,13.64,26800.0,11.1499,11.1663,11.1499,11.1663,26800.0
2009-10-08 10:40:00,13.64,13.65,13.63,13.63,62400.0,11.1663,11.1744,11.1581,11.1581,62400.0
2009-10-08 10:50:00,13.63,13.65,13.63,13.64,34000.0,11.1581,11.1744,11.1581,11.1663,34000.0
2009-10-08 11:00:00,13.64,13.65,13.63,13.65,133600.0,11.1663,11.1744,11.1581,11.1744,133600.0
2009-10-08 11:10:00,13.64,13.67,13.64,13.66,94400.0,11.1663,11.1908,11.1663,11.1826,94400.0
2009-10-08 11:20:00,13.67,13.69,13.66,13.68,129600.0,11.1908,11.2072,11.1826,11.199,129600.0
2009-10-08 11:30:00,13.68,13.7,13.68,13.69,36800.0,11.199,11.2154,11.199,11.2072,36800.0
2009-10-08 11:40:00,13.69,13.7,13.68,13.68,47600.0,11.2072,11.2154,11.199,11.199,47600.0
2009-10-08 11:50:00,13.68,13.69,13.68,13.68,55600.0,11.199,11.2072,11.199,11.199,55600.0
2009-10-08 12:00:00,13.68,13.69,13.67,13.67,324400.0,11.199,11.2072,11.1908,11.1908,324400.0
2009-10-08 12:10:00,13.67,13.68,13.67,13.68,34400.0,11.1908,11.199,11.1908,11.199,34400.0
2009-10-08 12:20:00,13.68,13.71,13.68,13.7,34400.0,11.199,11.2236,11.199,11.2154,34400.0
2009-10-08 12:30:00,13.71,13.71,13.69,13.69,220000.0,11.2236,11.2236,11.2072,11.2072,220000.0
2009-10-08 12:40:00,13.69,13.7,13.69,13.7,59200.0,11.2072,11.2154,11.2072,11.2154,59200.0
2009-10-08 12:50:00,13.69,13.7,13.69,13.7,112800.0,11.2072,11.2154,11.2072,11.2154,112800.0
2009-10-08 13:00:00,13.69,13.69,13.67,13.68,105200.0,11.2072,11.2072,11.1908,11.199,105200.0
2009-10-08 13:10:00,13.67,13.67,13.65,13.67,72800.0,11.1908,11.1908,11.1744,11.1908,72800.0
2009-10-08 13:20:00,13.67,13.67,13.67,13.67,50400.0,11.1908,11.1908,11.1908,11.1908,50400.0
2009-10-08 13:30:00,13.67,13.67,13.63,13.63,92000.0,11.1908,11.1908,11.1581,11.1581,92000.0
2009-10-08 13:40:00,13.64,13.66,13.64,13.65,66000.0,11.1663,11.1826,11.1663,11.1744,66000.0
2009-10-08 13:50:00,13.66,13.67,13.66,13.67,14000.0,11.1826,11.1908,11.1826,11.1908,14000.0
2009-10-08 14:00:00,13.66,13.67,13.66,13.67,4800.0,11.1826,11.1908,11.1826,11.1908,4800.0
2009-10-08 14:10:00,13.66,13.67,13.64,13.64,26400.0,11.1826,11.1908,11.1663,11.1663,26400.0
2009-10-08 14:20:00,13.64,13.65,13.63,13.64,70400.0,11.1663,11.1744,11.1581,11.1663,70400.0
2009-10-08 14:30:00,13.64,13.65,13.63,13.65,39200.0,11.1663,11.1744,11.1581,11.1744,39200.0
2009-10-08 14:40:00,13.65,13.66,13.64,13.66,24400.0,11.1744,11.1826,11.1663,11.1826,24400.0
2009-10-08 14:50:00,13.66,13.67,13.65,13.65,6800.0,11.1826,11.1908,11.1744,11.1744,6800.0
2009-10-08 15:00:00,13.66,13.69,13.66,13.68,57200.0,11.1826,11.2072,11.1826,11.199,57200.0
2009-10-08 15:10:00,13.68,13.68,13.67,13.67,100000.0,11.199,11.199,11.1908,11.1908,100000.0
2009-10-08 15:20:00,13.68,13.69,13.67,13.67,93200.0,11.199,11.2072,11.1908,11.1908,93200.0
2009-10-08 15:30:00,13.67,13.67,13.64,13.65,205200.0,11.1908,11.1908,11.1663,11.1744,205200.0
2009-10-08 15:40:00,13.65,13.66,13.65,13.65,118000.0,11.1744,11.1826,11.1744,11.1744,118000.0
2009-10-08 15:50:00,13.65,13.66,13.63,13.64,168800.0,11.1744,11.1826,11.1581,11.1663,168800.0
2009-10-09 09:30:00,13.63,13.65,13.61,13.65,63600.0,11.1581,11.1744,11.1417,11.1744,63600.0
2009-10-09 09:40:00,13.64,13.68,13.64,13.68,84800.0,11.1663,11.199,11.1663,11.199,84800.0
2009-10-09 09:50:00,13.69,13.69,13.67,13.68,71600.0,11.2072,11.2072,11.1908,11.199,71600.0
2009-10-09 10:00:00,13.68,13.69,13.67,13.68,58800.0,11.199,11.2072,11.1908,11.199,58800.0
2009-10-09 10:10:00,13.69,13.7,13.68,13.68,64400.0,11.2072,11.2154,11.199,11.199,64400.0
2009-10-09 10:20:00,13.67,13.69,13.67,13.69,45200.0,11.1908,11.2072,11.1908,11.2072,45200.0
2009-10-09 10:30:00,13.69,13.7,13.68,13.69,65200.0,11.2072,11.2154,11.199,11.2072,65200.0
2009-10-09 10:40:00,13.68,13.68,13.67,13.68,49600.0,11.199,11.199,11.1908,11.199,49600.0
2009-10-09 10:50:00,13.68,13.7,13.68,13.69,39600.0,11.199,11.2154,11.199,11.2072,39600.0
2009-10-09 11:00:00,13.69,13.69,13.68,13.69,50000.0,11.2072,11.2072,11.199,11.2072,50000.0
2009-10-09 11:10:00,13.7,13.7,13.68,13.69,50800.0,11.2154,11.2154,11.199,11.2072,50800.0
2009-10-09 11:20:00,13.69,13.71,13.69,13.7,44800.0,11.2072,11.2236,11.2072,11.2154,44800.0
2009-10-09 11:30:00,13.69,13.71,13.69,13.69,20400.0,11.2072,11.2236,11.2072,11.2072,20400.0
2009-10-09 11:40:00,13.69,13.69,13.68,13.68,42800.0,11.2072,11.2072,11.199,11.199,42800.0
2009-10-09 11:50:00,13.68,13.69,13.68,13.68,37600.0,11.199,11.2072,11.199,11.199,37600.0
2009-10-09 12:00:00,13.68,13.69,13.66,13.67,33200.0,11.199,11.2072,11.1826,11.1908,33200.0
2009-10-09 12:10:00,13.66,13.68,13.66,13.67,30800.0,11.1826,11.199,11.1826,11.1908,30800.0
2009-10-09 12:20:00,13.67,13.67,13.66,13.66,22400.0,11.1908,11.1908,11.1826,11.1826,22400.0
2009-10-09 12:30:00,13.66,13.67,13.66,13.66,20400.0,11.1826,11.1908,11.1826,11.1826,20400.0
2009-10-09 12:40:00,13.66,13.67,13.66,13.67,8400.0,11.1826,11.1908,11.1826,11.1908,8400.0
2009-10-09 12:50:00,13.67,13.68,13.67,13.68,4800.0,11.1908,11.199,11.1908,11.199,4800.0
2009-10-09 13:00:00,13.68,13.69,13.68,13.68,10400.0,11.199,11.2072,11.199,11.199,10400.0
2009-10-09 13:10:00,13.67,13.69,13.67,13.68,44000.0,11.1908,11.2072,11.1908,11.199,44000.0
2009-10-09 13:20:00,13.69,13.69,13.69,13.69,12000.0,11.2072,11.2072,11.2072,11.2072,12000.0
2009-10-09 13:30:00,13.69,13.69,13.69,13.69,32800.0,11.2072,11.2072,11.2072,11.2072,32800.0
2009-10-09 13:40:00,13.69,13.69,13.68,13.68,39200.0,11.2072,11.2072,11.199,11.199,39200.0
2009-10-09 13:50:00,13.68,13.69,13.68,13.68,26400.0,11.199,11.2072,11.199,11.199,26400.0
2009-10-09 14:00:00,13.68,13.68,13.67,13.67,29200.0,11.199,11.199,11.1908,11.1908,29200.0
2009-10-09 14:10:00,13.67,13.68,13.66,13.68,153200.0,11.1908,11.199,11.1826,11.199,153200.0
2009-10-09 14:20:00,13.68,13.68,13.67,13.67,100800.0,11.199,11.199,11.1908,11.1908,100800.0
2009-10-09 14:30:00,13.68,13.69,13.67,13.68,24400.0,11.199,11.2072,11.1908,11.199,24400.0
2009-10-09 14:40:00,13.68,13.69,13.67,13.69,84000.0,11.199,11.2072,11.1908,11.2072,84000.0
2009-10-09 14:50:00,13.69,13.7,13.68,13.7,45200.0,11.2072,11.2154,11.199,11.2154,45200.0
2009-10-09 15:00:00,13.7,13.72,13.7,13.72,124400.0,11.2154,11.2317,11.2154,11.2317,124400.0
2009-10-09 15:10:00,13.72,13.72,13.7,13.71,82800.0,11.2317,11.2317,11.2154,11.2236,82800.0
2009-10-09 15:20:00,13.71,13.71,13.71,13.71,21600.0,11.2236,11.2236,11.2236,11.2236,21600.0
2009-10-09 15:30:00,13.71,13.71,13.7,13.71,77600.0,11.2236,11.2236,11.2154,11.2236,77600.0
2009-10-09 15:40:00,13.71,13.72,13.7,13.7,65200.0,11.2236,11.2317,11.2154,11.2154,65200.0
2009-10-09 15:50:00,13.71,13.73,13.71,13.73,122800.0,11.2236,11.2399,11.2236,11.2399,122800.0
2009-10-12 09:30:00,13.8,13.81,13.78,13.81,78000.0,11.2972,11.3054,11.2809,11.3054,78000.0
2009-10-12 09:40:00,13.81,13.83,13.81,13.82,46000.0,11.3054,11.3218,11.3054,11.3136,46000.0
2009-10-12 09:50:00,13.82,13.85,13.82,13.84,46400.0,11.3136,11.3382,11.3136,11.33,46400.0
2009-10-12 10:00:00,13.85,13.85,13.84,13.85,27200.0,11.3382,11.3382,11.33,11.3382,27200.0
2009-10-12 10:10:00,13.85,13.85,13.83,13.83,76400.0,11.3382,11.3382,11.3218,11.3218,76400.0
2009-10-12 10:20:00,13.82,13.83,13.82,13.83,17600.0,11.3136,11.3218,11.3136,11.3218,17600.0
2009-10-12 10:30:00,13.84,13.84,13.84,13.84,8000.0,11.33,11.33,11.33,11.33,8000.0
2009-10-12 10:40:00,13.84,13.85,13.84,13.84,7600.0,11.33,11.3382,11.33,11.33,7600.0
2009-10-12 10:50:00,13.84,13.84,13.84,13.84,16000.0,11.33,11.33,11.33,11.33,16000.0
2009-10-12 11:00:00,13.84,13.85,13.83,13.84,28800.0,11.33,11.3382,11.3218,11.33,28800.0
2009-10-12 11:10:00,13.84,13.84,13.84,13.84,15200.0,11.33,11.33,11.33,11.33,15200.0
2009-10-12 11:20:00,13.84,13.84,13.83,13.83,22400.0,11.33,11.33,11.3218,11.3218,22400.0
2009-10-12 11:30:00,13.83,13.83,13.81,13.82,17200.0,11.3218,11.3218,11.3054,11.3136,17200.0
2009-10-12 11:40:00,13.82,13.82,13.82,13.82,1200.0,11.3136,11.3136,11.3136,11.3136,1200.0
2009-10-12 11:50:00,13.82,13.82,13.81,13.81,10800.0,11.3136,11.3136,11.3054,11.3054,10800.0
2009-10-12 12:00:00,13.81,13.81,13.81,13.81,20400.0,11.3054,11.3054,11.3054,11.3054,20400.0
2009-10-12 12:10:00,13.82,13.82,13.81,13.81,12000.0,11.3136,11.3136,11.3054,11.3054,12000.0
2009-10-12 12:20:00,13.81,13.82,13.81,13.81,12400.0,11.3054,11.3136,11.3054,11.3054,12400.0
2009-10-12 12:30:00,13.81,13.81,13.81,13.81,27200.0,11.3054,11.3054,11.3054,11.3054,27200.0
2009-10-12 12:40:00,13.81,13.81,13.81,13.81,8400.0,11.3054,11.3054,11.3054,11.3054,8400.0
2009-10-12 12:50:00,13.81,13.82,13.81,13.82,13600.0,11.3054,11.3136,11.3054,11.3136,13600.0
2009-10-12 13:00:00,13.81,13.82,13.81,13.81,46800.0,11.3054,11.3136,11.3054,11.3054,46800.0
2009-10-12 13:10:00,13.81,13.81,13.81,13.81,44000.0,11.3054,11.3054,11.3054,11.3054,44000.0
2009-10-12 13:20:00,13.81,13.81,13.81,13.81,35600.0,11.3054,11.3054,11.3054,11.3054,35600.0
2009-10-12 13:30:00,13.81,13.81,13.8,13.81,12800.0,11.3054,11.3054,11.2972,11.3054,12800.0
2009-10-12 13:40:00,13.81,13.82,13.81,13.81,50000.0,11.3054,11.3136,11.3054,11.3054,50000.0
2009-10-12 13:50:00,13.81,13.82,13.81,13.82,12400.0,11.3054,11.3136,11.3054,11.3136,12400.0
2009-10-12 14:00:00,13.81,13.81,13.8,13.8,10000.0,11.3054,11.3054,11.2972,11.2972,10000.0
2009-10-12 14:10:00,13.8,13.8,13.77,13.77,46000.0,11.2972,11.2972,11.2727,11.2727,46000.0
2009-10-12 14:20:00,13.77,13.77,13.74,13.75,210400.0,11.2727,11.2727,11.2481,11.2563,210400.0
2009-10-12 14:30:00,13.74,13.75,13.72,13.73,39200.0,11.2481,11.2563,11.2317,11.2399,39200.0
2009-10-12 14:40:00,13.73,13.74,13.73,13.74,41600.0,11.2399,11.2481,11.2399,11.2481,41600.0
2009-10-12 14:50:00,13.74,13.75,13.72,13.75,63200.0,11.2481,11.2563,11.2317,11.2563,63200.0
2009-10-12 15:00:00,13.75,13.76,13.75,13.75,83600.0,11.2563,11.2645,11.2563,11.2563,83600.0
2009-10-12 15:10:00,13.76,13.76,13.75,13.75,31200.0,11.2645,11.2645,11.2563,11.2563,31200.0
2009-10-12 15:20:00,13.76,13.77,13.75,13.77,37600.0,11.2645,11.2727,11.2563,11.2727,37600.0
2009-10-12 15:30:00,13.77,13.77,13.76,13.76,62800.0,11.2727,11.2727,11.2645,11.2645,62800.0
2009-10-12 15:40:00,13.76,13.76,13.75,13.76,108000.0,11.2645,11.2645,11.2563,11.2645,108000.0
2009-10-12 15:50:00,13.76,13.78,13.76,13.78,90400.0,11.2645,11.2809,11.2645,11.2809,90400.0
2009-10-13 09:30:00,13.73,13.76,13.73,13.76,186000.0,11.2399,11.2645,11.2399,11.2645,186000.0
2009-10-13 09:40:00,13.76,13.76,13.72,13.72,173200.0,11.2645,11.2645,11.2317,11.2317,173200.0
2009-10-13 09:50:00,13.73,13.74,13.7,13.7,43600.0,11.2399,11.2481,11.2154,11.2154,43600.0
2009-10-13 10:00:00,13.7,13.7,13.67,13.7,135200.0,11.2154,11.2154,11.1908,11.2154,135200.0
2009-10-13 10:10:00,13.7,13.72,13.7,13.72,94000.0,11.2154,11.2317,11.2154,11.2317,94000.0
2009-10-13 10:20:00,13.72,13.72,13.69,13.72,194000.0,11.2317,11.2317,11.2072,11.2317,194000.0
2009-10-13 10:30:00,13.72,13.74,13.72,13.72,96400.0,11.2317,11.2481,11.2317,11.2317,96400.0
2009-10-13 10:40:00,13.72,13.72,13.71,13.72,43200.0,11.2317,11.2317,11.2236,11.2317,43200.0
2009-10-13 10:50:00,13.71,13.73,13.71,13.73,58400.0,11.2236,11.2399,11.2236,11.2399,58400.0
2009-10-13 11:00:00,13.72,13.72,13.71,13.71,29600.0,11.2317,11.2317,11.2236,11.2236,29600.0
2009-10-13 11:10:00,13.71,13.72,13.71,13.72,38800.0,11.2236,11.2317,11.2236,11.2317,38800.0
2009-10-13 11:20:00,13.71,13.72,13.71,13.72,52000.0,11.2236,11.2317,11.2236,11.2317,52000.0
2009-10-13 11:30:00,13.72,13.75,13.72,13.75,121600.0,11.2317,11.2563,11.2317,11.2563,121600.0
2009-10-13 11:40:00,13.75,13.77,13.75,13.76,120000.0,11.2563,11.2727,11.2563,11.2645,120000.0
2009-10-13 11:50:00,13.77,13.78,13.77,13.78,89600.0,11.2727,11.2809,11.2727,11.2809,89600.0
2009-10-13 12:00:00,13.78,13.78,13.77,13.77,70800.0,11.2809,11.2809,11.2727,11.2727,70800.0
2009-10-13 12:10:00,13.77,13.78,13.77,13.78,39200.0,11.2727,11.2809,11.2727,11.2809,39200.0
2009-10-13 12:20:00,13.77,13.77,13.75,13.75,72400.0,11.2727,11.2727,11.2563,11.2563,72400.0
2009-10-13 12:30:00,13.75,13.75,13.75,13.75,8400.0,11.2563,11.2563,11.2563,11.2563,8400.0
2009-10-13 12:40:00,13.75,13.75,13.74,13.74,25200.0,11.2563,11.2563,11.2481,11.2481,25200.0
2009-10-13 12:50:00,13.74,13.76,13.74,13.75,16000.0,11.2481,11.2645,11.2481,11.2563,16000.0
2009-10-13 13:00:00,13.75,13.76,13.75,13.76,14000.0,11.2563,11.2645,11.2563,11.2645,14000.0
2009-10-13 13:10:00,13.76,13.76,13.76,13.76,27600.0,11.2645,11.2645,11.2645,11.2645,27600.0
2009-10-13 13:20:00,13.76,13.76,13.75,13.76,62400.0,11.2645,11.2645,11.2563,11.2645,62400.0
2009-10-13 13:30:00,13.76,13.76,13.76,13.76,87600.0,11.2645,11.2645,11.2645,11.2645,87600.0
2009-10-13 13:40:00,13.76,13.76,13.74,13.74,71600.0,11.2645,11.2645,11.2481,11.2481,71600.0
2009-10-13 13:50:00,13.74,13.76,13.74,13.76,48400.0,11.2481,11.2645,11.2481,11.2645,48400.0
2009-10-13 14:00:00,13.76,13.76,13.72,13.72,176000.0,11.2645,11.2645,11.2317,11.2317,176000.0
2009-10-13 14:10:00,13.72,13.74,13.72,13.73,70000.0,11.2317,11.2481,11.2317,11.2399,70000.0
2009-10-13 14:20:00,13.73,13.74,13.73,13.74,117200.0,11.2399,11.2481,11.2399,11.2481,117200.0
2009-10-13 14:30:00,13.74,13.74,13.74,13.74,38000.0,11.2481,11.2481,11.2481,11.2481,38000.0
2009-10-13 14:40:00,13.74,13.76,13.74,13.76,54800.0,11.2481,11.2645,11.2481,11.2645,54800.0
2009-10-13 14:50:00,13.77,13.77,13.74,13.75,104400.0,11.2727,11.2727,11.2481,11.2563,104400.0
2009-10-13 15:00:00,13.75,13.77,13.74,13.76,95600.0,11.2563,11.2727,11.2481,11.2645,95600.0
2009-10-13 15:10:00,13.75,13.78,13.75,13.77,116800.0,11.2563,11.2809,11.2563,11.2727,116800.0
2009-10-13 15:20:00,13.78,13.78,13.77,13.77,76400.0,11.2809,11.2809,11.2727,11.2727,76400.0
2009-10-13 15:30:00,13.77,13.78,13.75,13.75,130400.0,11.2727,11.2809,11.2563,11.2563,130400.0
2009-10-13 15:40:00,13.76,13.76,13.75,13.76,126000.0,11.2645,11.2645,11.2563,11.2645,126000.0
2009-10-13 15:50:00,13.76,13.77,13.75,13.77,258000.0,11.2645,11.2727,11.2563,11.2727,258000.0
2009-10-14 09:30:00,13.9,13.92,13.88,13.88,127200.0,11.3791,11.3955,11.3627,11.3627,127200.0
2009-10-14 09:40:00,13.89,13.9,13.86,13.86,82400.0,11.3709,11.3791,11.3464,11.3464,82400.0
2009-10-14 09:50:00,13.87,13.89,13.87,13.88,70400.0,11.3545,11.3709,11.3545,11.3627,70400.0
2009-10-14 10:00:00,13.88,13.89,13.88,13.88,918800.0,11.3627,11.3709,11.3627,11.3627,918800.0
2009-10-14 10:10:00,13.88,13.9,13.88,13.88,182400.0,11.3627,11.3791,11.3627,11.3627,182400.0
2009-10-14 10:20:00,13.89,13.89,13.86,13.87,239200.0,11.3709,11.3709,11.3464,11.3545,239200.0
2009-10-14 10:30:00,13.86,13.88,13.86,13.88,89200.0,11.3464,11.3627,11.3464,11.3627,89200.0
2009-10-14 10:40:00,13.88,13.89,13.87,13.88,54800.0,11.3627,11.3709,11.3545,11.3627,54800.0
2009-10-14 10:50:00,13.89,13.9,13.88,13.9,107200.0,11.3709,11.3791,11.3627,11.3791,107200.0
2009-10-14 11:00:00,13.89,13.91,13.89,13.9,106000.0,11.3709,11.3873,11.3709,11.3791,106000.0
2009-10-14 11:10:00,13.9,13.92,13.9,13.92,199600.0,11.3791,11.3955,11.3791,11.3955,199600.0
2009-10-14 11:20:00,13.91,13.93,13.91,13.92,74800.0,11.3873,11.4037,11.3873,11.3955,74800.0
2009-10-14 11:30:00,13.92,13.92,13.91,13.91,52000.0,11.3955,11.3955,11.3873,11.3873,52000.0
2009-10-14 11:40:00,13.91,13.92,13.9,13.92,41600.0,11.3873,11.3955,11.3791,11.3955,41600.0
2009-10-14 11:50:00,13.91,13.92,13.9,13.91,71600.0,11.3873,11.3955,11.3791,11.3873,71600.0
2009-10-14 12:00:00,13.9,13.91,13.9,13.9,77600.0,11.3791,11.3873,11.3791,11.3791,77600.0
2009-10-14 12:10:00,13.9,13.91,13.9,13.9,110800.0,11.3791,11.3873,11.3791,11.3791,110800.0
2009-10-14 12:20:00,13.9,13.9,13.89,13.9,270400.0,11.3791,11.3791,11.3709,11.3791,270400.0
2009-10-14 12:30:00,13.9,13.9,13.89,13.9,116000.0,11.3791,11.3791,11.3709,11.3791,116000.0
2009-10-14 12:40:00,13.9,13.91,13.89,13.9,63200.0,11.3791,11.3873,11.3709,11.3791,63200.0
2009-10-14 12:50:00,13.9,13.91,13.9,13.91,132400.0,11.3791,11.3873,11.3791,11.3873,132400.0
2009-10-14 13:00:00,13.91,13.93,13.91,13.92,84400.0,11.3873,11.4037,11.3873,11.3955,84400.0
2009-10-14 13:10:00,13.92,13.93,13.92,13.92,44400.0,11.3955,11.4037,11.3955,11.3955,44400.0
2009-10-14 13:20:00,13.93,13.93,13.91,13.91,50800.0,11.4037,11.4037,11.3873,11.3873,50800.0
2009-10-14 13:30:00,13.92,13.92,13.91,13.92,48400.0,11.3955,11.3955,11.3873,11.3955,48400.0
2009-10-14 13:40:00,13.92,13.92,13.91,13.91,39600.0,11.3955,11.3955,11.3873,11.3873,39600.0
2009-10-14 13:50:00,13.91,13.92,13.91,13.92,90400.0,11.3873,11.3955,11.3873,11.3955,90400.0
2009-10-14 14:00:00,13.92,13.93,13.91,13.92,107600.0,11.3955,11.4037,11.3873,11.3955,107600.0
2009-10-14 14:10:00,13.92,13.93,13.9,13.92,84800.0,11.3955,11.4037,11.3791,11.3955,84800.0
2009-10-14 14:20:00,13.92,13.93,13.91,13.91,106400.0,11.3955,11.4037,11.3873,11.3873,106400.0
2009-10-14 14:30:00,13.91,13.92,13.9,13.91,113200.0,11.3873,11.3955,11.3791,11.3873,113200.0
2009-10-14 14:40:00,13.91,13.91,13.9,13.91,115600.0,11.3873,11.3873,11.3791,11.3873,115600.0
2009-10-14 14:50:00,13.91,13.92,13.9,13.91,85200.0,11.3873,11.3955,11.3791,11.3873,85200.0
2009-10-14 15:00:00,13.91,13.94,13.91,13.94,150400.0,11.3873,11.4118,11.3873,11.4118,150400.0
2009-10-14 15:10:00,13.94,13.95,13.94,13.95,108400.0,11.4118,11.42,11.4118,11.42,108400.0
2009-10-14 15:20:00,13.94,13.97,13.94,13.97,268000.0,11.4118,11.4364,11.4118,11.4364,268000.0
2009-10-14 15:30:00,13.97,13.98,13.97,13.97,262800.0,11.4364,11.4446,11.4364,11.4364,262800.0
2009-10-14 15:40:00,13.97,13.97,13.95,13.95,262400.0,11.4364,11.4364,11.42,11.42,262400.0
2009-10-14 15:50:00,13.96,13.97,13.95,13.96,244400.0,11.4282,11.4364,11.42,11.4282,244400.0
2009-10-15 09:30:00,13.88,13.94,13.88,13.94,166000.0,11.3627,11.4118,11.3627,11.4118,166000.0
2009-10-15 09:40:00,13.95,13.96,13.94,13.95,178400.0,11.42,11.4282,11.4118,11.42,178400.0
2009-10-15 09:50:00,13.95,13.97,13.94,13.96,284400.0,11.42,11.4364,11.4118,11.4282,284400.0
2009-10-15 10:00:00,13.96,13.96,13.94,13.95,58000.0,11.4282,11.4282,11.4118,11.42,58000.0
2009-10-15 10:10:00,13.95,13.95,13.92,13.93,118000.0,11.42,11.42,11.3955,11.4037,118000.0
2009-10-15 10:20:00,13.93,13.94,13.92,13.93,46800.0,11.4037,11.4118,11.3955,11.4037,46800.0
2009-10-15 10:30:00,13.93,13.93,13.92,13.92,46400.0,11.4037,11.4037,11.3955,11.3955,46400.0
2009-10-15 10:40:00,13.91,13.92,13.91,13.91,34400.0,11.3873,11.3955,11.3873,11.3873,34400.0
2009-10-15 10:50:00,13.91,13.93,13.91,13.93,32000.0,11.3873,11.4037,11.3873,11.4037,32000.0
2009-10-15 11:00:00,13.93,13.95,13.93,13.95,86000.0,11.4037,11.42,11.4037,11.42,86000.0
2009-10-15 11:10:00,13.95,13.96,13.94,13.94,30400.0,11.42,11.4282,11.4118,11.4118,30400.0
2009-10-15 11:20:00,13.94,13.94,13.93,13.93,40400.0,11.4118,11.4118,11.4037,11.4037,40400.0
2009-10-15 11:30:00,13.93,13.94,13.92,13.94,50400.0,11.4037,11.4118,11.3955,11.4118,50400.0
2009-10-15 11:40:00,13.94,13.94,13.93,13.94,17600.0,11.4118,11.4118,11.4037,11.4118,17600.0
2009-10-15 11:50:00,13.95,13.95,13.94,13.95,11600.0,11.42,11.42,11.4118,11.42,11600.0
2009-10-15 12:00:00,13.95,13.96,13.95,13.96,28800.0,11.42,11.4282,11.42,11.4282,28800.0
2009-10-15 12:10:00,13.96,13.98,13.96,13.98,23200.0,11.4282,11.4446,11.4282,11.4446,23200.0
2009-10-15 12:20:00,13.97,13.98,13.97,13.97,44800.0,11.4364,11.4446,11.4364,11.4364,44800.0
2009-10-15 12:30:00,13.96,13.97,13.96,13.97,97200.0,11.4282,11.4364,11.4282,11.4364,97200.0
2009-10-15 12:40:00,13.97,13.97,13.96,13.97,28000.0,11.4364,11.4364,11.4282,11.4364,28000.0
2009-10-15 12:50:00,13.97,13.97,13.96,13.96,48800.0,11.4364,11.4364,11.4282,11.4282,48800.0
2009-10-15 13:00:00,13.96,13.96,13.96,13.96,237200.0,11.4282,11.4282,11.4282,11.4282,237200.0
2009-10-15 13:10:00,13.96,13.96,13.95,13.96,202400.0,11.4282,11.4282,11.42,11.4282,202400.0
2009-10-15 13:20:00,13.96,13.97,13.96,13.97,204000.0,11.4282,11.4364,11.4282,11.4364,204000.0
2009-10-15 13:30:00,13.98,13.98,13.97,13.98,126400.0,11.4446,11.4446,11.4364,11.4446,126400.0
2009-10-15 13:40:00,13.97,13.98,13.97,13.97,97600.0,11.4364,11.4446,11.4364,11.4364,97600.0
2009-10-15 13:50:00,13.97,13.98,13.97,13.98,84800.0,11.4364,11.4446,11.4364,11.4446,84800.0
2009-10-15 14:00:00,13.98,13.99,13.98,13.99,59600.0,11.4446,11.4528,11.4446,11.4528,59600.0
2009-10-15 14:10:00,13.99,13.99,13.97,13.99,103200.0,11.4528,11.4528,11.4364,11.4528,103200.0
2009-10-15 14:20:00,13.99,13.99,13.97,13.98,63600.0,11.4528,11.4528,11.4364,11.4446,63600.0
2009-10-15 14:30:00,13.98,14.0,13.98,14.0,88000.0,11.4446,11.461,11.4446,11.461,88000.0
2009-10-15 14:40:00,14.0,14.01,14.0,14.01,50400.0,11.461,11.4692,11.461,11.4692,50400.0
2009-10-15 14:50:00,14.01,14.03,14.01,14.02,94400.0,11.4692,11.4855,11.4692,11.4773,94400.0
2009-10-15 15:00:00,14.02,14.03,14.02,14.03,81600.0,11.4773,11.4855,11.4773,11.4855,81600.0
2009-10-15 15:10:00,14.03,14.03,14.02,14.02,119200.0,11.4855,11.4855,11.4773,11.4773,119200.0
2009-10-15 15:20:00,14.02,14.02,14.0,14.0,231200.0,11.4773,11.4773,11.461,11.461,231200.0
2009-10-15 15:30:00,14.0,14.01,14.0,14.01,94800.0,11.461,11.4692,11.461,11.4692,94800.0
2009-10-15 15:40:00,14.01,14.02,14.0,14.01,134400.0,11.4692,11.4773,11.461,11.4692,134400.0
2009-10-15 15:50:00,14.01,14.04,14.01,14.04,224400.0,11.4692,11.4937,11.4692,11.4937,224400.0
2009-10-16 09:30:00,13.94,13.99,13.94,13.99,174800.0,11.4118,11.4528,11.4118,11.4528,174800.0
2009-10-16 09:40:00,13.99,13.99,13.96,13.99,76000.0,11.4528,11.4528,11.4282,11.4528,76000.0
2009-10-16 09:50:00,13.99,14.0,13.94,13.96,243600.0,11.4528,11.461,11.4118,11.4282,243600.0
2009-10-16 10:00:00,13.94,13.94,13.9,13.91,136000.0,11.4118,11.4118,11.3791,11.3873,136000.0
2009-10-16 10:10:00,13.91,13.94,13.9,13.94,46400.0,11.3873,11.4118,11.3791,11.4118,46400.0
2009-10-16 10:20:00,13.94,13.95,13.93,13.93,69600.0,11.4118,11.42,11.4037,11.4037,69600.0
2009-10-16 10:30:00,13.93,13.94,13.93,13.93,27600.0,11.4037,11.4118,11.4037,11.4037,27600.0
2009-10-16 10:40:00,13.92,13.92,13.9,13.92,36400.0,11.3955,11.3955,11.3791,11.3955,36400.0
2009-10-16 10:50:00,13.92,13.92,13.9,13.91,41600.0,11.3955,11.3955,11.3791,11.3873,41600.0
2009-10-16 11:00:00,13.9,13.94,13.9,13.93,45200.0,11.3791,11.4118,11.3791,11.4037,45200.0
2009-10-16 11:10:00,13.93,13.94,13.92,13.94,38000.0,11.4037,11.4118,11.3955,11.4118,38000.0
2009-10-16 11:20:00,13.94,13.94,13.92,13.92,142400.0,11.4118,11.4118,11.3955,11.3955,142400.0
2009-10-16 11:30:00,13.93,13.93,13.9,13.91,121600.0,11.4037,11.4037,11.3791,11.3873,121600.0
2009-10-16 11:40:00,13.9,13.92,13.9,13.91,138400.0,11.3791,11.3955,11.3791,11.3873,138400.0
2009-10-16 11:50:00,13.92,13.93,13.9,13.93,68400.0,11.3955,11.4037,11.3791,11.4037,68400.0
2009-10-16 12:00:00,13.93,13.93,13.92,13.93,50400.0,11.4037,11.4037,11.3955,11.4037,50400.0
2009-10-16 12:10:00,13.93,13.95,13.93,13.94,32400.0,11.4037,11.42,11.4037,11.4118,32400.0
2009-10-16 12:20:00,13.93,13.94,13.93,13.93,43600.0,11.4037,11.4118,11.4037,11.4037,43600.0
2009-10-16 12:30:00,13.93,13.94,13.93,13.94,6000.0,11.4037,11.4118,11.4037,11.4118,6000.0
2009-10-16 12:40:00,13.93,13.94,13.92,13.93,20400.0,11.4037,11.4118,11.3955,11.4037,20400.0
2009-10-16 12:50:00,13.93,13.94,13.93,13.94,25600.0,11.4037,11.4118,11.4037,11.4118,25600.0
2009-10-16 13:00:00,13.94,13.94,13.93,13.94,133200.0,11.4118,11.4118,11.4037,11.4118,133200.0
2009-10-16 13:10:00,13.94,13.96,13.94,13.96,61200.0,11.4118,11.4282,11.4118,11.4282,61200.0
2009-10-16 13:20:00,13.97,13.99,13.97,13.99,46800.0,11.4364,11.4528,11.4364,11.4528,46800.0
2009-10-16 13:30:00,13.99,13.99,13.98,13.99,62400.0,11.4528,11.4528,11.4446,11.4528,62400.0
2009-10-16 13:40:00,13.99,14.0,13.99,14.0,29200.0,11.4528,11.461,11.4528,11.461,29200.0
2009-10-16 13:50:00,14.0,14.01,13.99,13.99,79200.0,11.461,11.4692,11.4528,11.4528,79200.0
2009-10-16 14:00:00,13.98,13.98,13.96,13.96,128800.0,11.4446,11.4446,11.4282,11.4282,128800.0
2009-10-16 14:10:00,13.96,13.97,13.96,13.97,141200.0,11.4282,11.4364,11.4282,11.4364,141200.0
2009-10-16 14:20:00,13.98,14.0,13.97,13.99,182000.0,11.4446,11.461,11.4364,11.4528,182000.0
2009-10-16 14:30:00,13.99,13.99,13.97,13.99,88000.0,11.4528,11.4528,11.4364,11.4528,88000.0
2009-10-16 14:40:00,13.99,13.99,13.97,13.98,403200.0,11.4528,11.4528,11.4364,11.4446,403200.0
2009-10-16 14:50:00,13.98,13.98,13.97,13.98,65200.0,11.4446,11.4446,11.4364,11.4446,65200.0
2009-10-16 15:00:00,13.97,13.99,13.97,13.98,58800.0,11.4364,11.4528,11.4364,11.4446,58800.0
2009-10-16 15:10:00,13.98,14.0,13.98,13.99,206000.0,11.4446,11.461,11.4446,11.4528,206000.0
2009-10-16 15:20:00,13.99,14.0,13.98,13.99,166800.0,11.4528,11.461,11.4446,11.4528,166800.0
2009-10-16 15:30:00,14.0,14.02,13.99,14.01,187200.0,11.461,11.4773,11.4528,11.4692,187200.0
2009-10-16 15:40:00,14.02,14.02,13.99,13.99,163200.0,11.4773,11.4773,11.4528,11.4528,163200.0
2009-10-16 15:50:00,13.99,13.99,13.97,13.99,209200.0,11.4528,11.4528,11.4364,11.4528,209200.0
2009-10-19 09:30:00,14.01,14.02,13.99,14.01,84000.0,11.4692,11.4773,11.4528,11.4692,84000.0
2009-10-19 09:40:00,14.02,14.03,13.99,14.0,70000.0,11.4773,11.4855,11.4528,11.461,70000.0
2009-10-19 09:50:00,14.01,14.01,13.97,13.98,44400.0,11.4692,11.4692,11.4364,11.4446,44400.0
2009-10-19 10:00:00,13.98,14.01,13.97,14.0,64800.0,11.4446,11.4692,11.4364,11.461,64800.0
2009-10-19 10:10:00,14.0,14.01,13.98,13.99,146800.0,11.461,11.4692,11.4446,11.4528,146800.0
2009-10-19 10:20:00,13.99,14.04,13.99,14.03,154800.0,11.4528,11.4937,11.4528,11.4855,154800.0
2009-10-19 10:30:00,14.04,14.05,14.04,14.05,78400.0,11.4937,11.5019,11.4937,11.5019,78400.0
2009-10-19 10:40:00,14.05,14.08,14.05,14.08,88000.0,11.5019,11.5265,11.5019,11.5265,88000.0
2009-10-19 10:50:00,14.08,14.1,14.08,14.08,24000.0,11.5265,11.5428,11.5265,11.5265,24000.0
2009-10-19 11:00:00,14.08,14.08,14.08,14.08,24000.0,11.5265,11.5265,11.5265,11.5265,24000.0
2009-10-19 11:10:00,14.08,14.09,14.08,14.09,8400.0,11.5265,11.5346,11.5265,11.5346,8400.0
2009-10-19 11:20:00,14.08,14.11,14.08,14.11,57200.0,11.5265,11.551,11.5265,11.551,57200.0
2009-10-19 11:30:00,14.11,14.12,14.11,14.11,51200.0,11.551,11.5592,11.551,11.551,51200.0
2009-10-19 11:40:00,14.11,14.13,14.11,14.12,19200.0,11.551,11.5674,11.551,11.5592,19200.0
2009-10-19 11:50:00,14.13,14.14,14.13,14.13,30000.0,11.5674,11.5756,11.5674,11.5674,30000.0
2009-10-19 12:00:00,14.13,14.13,14.12,14.13,39200.0,11.5674,11.5674,11.5592,11.5674,39200.0
2009-10-19 12:10:00,14.13,14.13,14.12,14.13,9600.0,11.5674,11.5674,11.5592,11.5674,9600.0
2009-10-19 12:20:00,14.13,14.13,14.12,14.12,11200.0,11.5674,11.5674,11.5592,11.5592,11200.0
2009-10-19 12:30:00,14.12,14.12,14.11,14.11,17200.0,11.5592,11.5592,11.551,11.551,17200.0
2009-10-19 12:40:00,14.12,14.13,14.12,14.12,18000.0,11.5592,11.5674,11.5592,11.5592,18000.0
2009-10-19 12:50:00,14.12,14.12,14.12,14.12,36000.0,11.5592,11.5592,11.5592,11.5592,36000.0
2009-10-19 13:00:00,14.12,14.12,14.11,14.12,20800.0,11.5592,11.5592,11.551,11.5592,20800.0
2009-10-19 13:10:00,14.12,14.13,14.11,14.11,19200.0,11.5592,11.5674,11.551,11.551,19200.0
2009-10-19 13:20:00,14.12,14.12,14.11,14.12,40000.0,11.5592,11.5592,11.551,11.5592,40000.0
2009-10-19 13:30:00,14.12,14.14,14.12,14.13,26800.0,11.5592,11.5756,11.5592,11.5674,26800.0
2009-10-19 13:40:00,14.13,14.14,14.12,14.12,61200.0,11.5674,11.5756,11.5592,11.5592,61200.0
2009-10-19 13:50:00,14.12,14.13,14.12,14.13,19600.0,11.5592,11.5674,11.5592,11.5674,19600.0
2009-10-19 14:00:00,14.13,14.13,14.12,14.13,35600.0,11.5674,11.5674,11.5592,11.5674,35600.0
2009-10-19 14:10:00,14.13,14.15,14.13,14.14,188800.0,11.5674,11.5838,11.5674,11.5756,188800.0
2009-10-19 14:20:00,14.14,14.15,14.13,14.13,80800.0,11.5756,11.5838,11.5674,11.5674,80800.0
2009-10-19 14:30:00,14.14,14.14,14.13,14.13,44400.0,11.5756,11.5756,11.5674,11.5674,44400.0
2009-10-19 14:40:00,14.13,14.13,14.12,14.13,42800.0,11.5674,11.5674,11.5592,11.5674,42800.0
2009-10-19 14:50:00,14.13,14.14,14.12,14.14,92800.0,11.5674,11.5756,11.5592,11.5756,92800.0
2009-10-19 15:00:00,14.14,14.14,14.13,14.13,63200.0,11.5756,11.5756,11.5674,11.5674,63200.0
2009-10-19 15:10:00,14.13,14.14,14.13,14.13,46800.0,11.5674,11.5756,11.5674,11.5674,46800.0
2009-10-19 15:20:00,14.13,14.13,14.12,14.12,46400.0,11.5674,11.5674,11.5592,11.5592,46400.0
2009-10-19 15:30:00,14.12,14.13,14.12,14.13,66000.0,11.5592,11.5674,11.5592,11.5674,66000.0
2009-10-19 15:40:00,14.12,14.14,14.12,14.13,93600.0,11.5592,11.5756,11.5592,11.5674,93600.0
2009-10-19 15:50:00,14.14,14.14,14.12,14.12,354000.0,11.5756,11.5756,11.5592,11.5592,354000.0
2009-10-20 09:30:00,14.16,14.16,14.08,14.08,147200.0,11.5919,11.5919,11.5265,11.5265,147200.0
2009-10-20 09:40:00,14.08,14.1,14.06,14.1,81200.0,11.5265,11.5428,11.5101,11.5428,81200.0
2009-10-20 09:50:00,14.1,14.1,14.07,14.09,92800.0,11.5428,11.5428,11.5183,11.5346,92800.0
2009-10-20 10:00:00,14.1,14.11,14.08,14.09,80400.0,11.5428,11.551,11.5265,11.5346,80400.0
2009-10-20 10:10:00,14.08,14.09,14.04,14.06,349200.0,11.5265,11.5346,11.4937,11.5101,349200.0
2009-10-20 10:20:00,14.05,14.07,14.05,14.06,168800.0,11.5019,11.5183,11.5019,11.5101,168800.0
2009-10-20 10:30:00,14.06,14.09,14.05,14.08,65600.0,11.5101,11.5346,11.5019,11.5265,65600.0
2009-10-20 10:40:00,14.09,14.09,14.06,14.06,77600.0,11.5346,11.5346,11.5101,11.5101,77600.0
2009-10-20 10:50:00,14.07,14.09,14.07,14.08,22400.0,11.5183,11.5346,11.5183,11.5265,22400.0
2009-10-20 11:00:00,14.08,14.08,14.07,14.07,66400.0,11.5265,11.5265,11.5183,11.5183,66400.0
2009-10-20 11:10:00,14.07,14.07,14.06,14.07,114400.0,11.5183,11.5183,11.5101,11.5183,114400.0
2009-10-20 11:20:00,14.07,14.08,14.04,14.04,93200.0,11.5183,11.5265,11.4937,11.4937,93200.0
2009-10-20 11:30:00,14.05,14.05,14.0,14.0,52400.0,11.5019,11.5019,11.461,11.461,52400.0
2009-10-20 11:40:00,14.0,14.02,13.98,13.99,150400.0,11.461,11.4773,11.4446,11.4528,150400.0
2009-10-20 11:50:00,13.99,14.01,13.99,14.0,265600.0,11.4528,11.4692,11.4528,11.461,265600.0
2009-10-20 12:00:00,14.0,14.01,13.96,13.97,26000.0,11.461,11.4692,11.4282,11.4364,26000.0
2009-10-20 12:10:00,13.97,13.99,13.97,13.97,22800.0,11.4364,11.4528,11.4364,11.4364,22800.0
2009-10-20 12:20:00,13.97,13.99,13.97,13.99,77200.0,11.4364,11.4528,11.4364,11.4528,77200.0
2009-10-20 12:30:00,13.99,13.99,13.95,13.96,138000.0,11.4528,11.4528,11.42,11.4282,138000.0
2009-10-20 12:40:00,13.96,13.99,13.96,13.98,53200.0,11.4282,11.4528,11.4282,11.4446,53200.0
2009-10-20 12:50:00,13.98,13.99,13.98,13.99,60000.0,11.4446,11.4528,11.4446,11.4528,60000.0
2009-10-20 13:00:00,13.99,14.01,13.99,13.99,44400.0,11.4528,11.4692,11.4528,11.4528,44400.0
2009-10-20 13:10:00,14.0,14.02,13.99,14.0,96400.0,11.461,11.4773,11.4528,11.461,96400.0
2009-10-20 13:20:00,14.0,14.01,14.0,14.01,56000.0,11.461,11.4692,11.461,11.4692,56000.0
2009-10-20 13:30:00,14.01,14.02,14.0,14.01,102400.0,11.4692,11.4773,11.461,11.4692,102400.0
2009-10-20 13:40:00,14.01,14.02,14.0,14.02,56800.0,11.4692,11.4773,11.461,11.4773,56800.0
2009-10-20 13:50:00,14.02,14.02,13.99,13.99,95200.0,11.4773,11.4773,11.4528,11.4528,95200.0
2009-10-20 14:00:00,13.99,14.02,13.99,14.02,48000.0,11.4528,11.4773,11.4528,11.4773,48000.0
2009-10-20 14:10:00,14.02,14.04,14.02,14.04,91600.0,11.4773,11.4937,11.4773,11.4937,91600.0
2009-10-20 14:20:00,14.04,14.04,14.02,14.03,61200.0,11.4937,11.4937,11.4773,11.4855,61200.0
2009-10-20 14:30:00,14.02,14.05,14.02,14.05,80800.0,11.4773,11.5019,11.4773,11.5019,80800.0
2009-10-20 14:40:00,14.05,14.05,14.03,14.03,53600.0,11.5019,11.5019,11.4855,11.4855,53600.0
2009-10-20 14:50:00,14.03,14.04,14.02,14.04,46800.0,11.4855,11.4937,11.4773,11.4937,46800.0
2009-10-20 15:00:00,14.04,14.05,14.02,14.02,107200.0,11.4937,11.5019,11.4773,11.4773,107200.0
2009-10-20 15:10:00,14.02,14.02,14.01,14.02,155600.0,11.4773,11.4773,11.4692,11.4773,155600.0
2009-10-20 15:20:00,14.02,14.03,14.01,14.03,433200.0,11.4773,11.4855,11.4692,11.4855,433200.0
2009-10-20 15:30:00,14.03,14.05,14.03,14.04,149200.0,11.4855,11.5019,11.4855,11.4937,149200.0
2009-10-20 15:40:00,14.04,14.06,14.04,14.05,194000.0,11.4937,11.5101,11.4937,11.5019,194000.0
2009-10-20 15:50:00,14.05,14.05,14.04,14.05,170400.0,11.5019,11.5019,11.4937,11.5019,170400.0
2009-10-21 09:30:00,14.02,14.08,14.02,14.06,96400.0,11.4773,11.5265,11.4773,11.5101,96400.0
2009-10-21 09:40:00,14.07,14.1,14.07,14.09,87200.0,11.5183,11.5428,11.5183,11.5346,87200.0
2009-10-21 09:50:00,14.09,14.13,14.09,14.12,35200.0,11.5346,11.5674,11.5346,11.5592,35200.0
2009-10-21 10:00:00,14.12,14.16,14.12,14.16,19200.0,11.5592,11.5919,11.5592,11.5919,19200.0
2009-10-21 10:10:00,14.15,14.17,14.15,14.15,18000.0,11.5838,11.6001,11.5838,11.5838,18000.0
2009-10-21 10:20:00,14.15,14.15,14.15,14.15,28400.0,11.5838,11.5838,11.5838,11.5838,28400.0
2009-10-21 10:30:00,14.15,14.18,14.13,14.16,233600.0,11.5838,11.6083,11.5674,11.5919,233600.0
2009-10-21 10:40:00,14.17,14.2,14.17,14.18,142000.0,11.6001,11.6247,11.6001,11.6083,142000.0
2009-10-21 10:50:00,14.18,14.19,14.17,14.17,24800.0,11.6083,11.6165,11.6001,11.6001,24800.0
2009-10-21 11:00:00,14.17,14.18,14.17,14.17,32400.0,11.6001,11.6083,11.6001,11.6001,32400.0
2009-10-21 11:10:00,14.18,14.18,14.15,14.15,165200.0,11.6083,11.6083,11.5838,11.5838,165200.0
2009-10-21 11:20:00,14.15,14.18,14.15,14.18,70000.0,11.5838,11.6083,11.5838,11.6083,70000.0
2009-10-21 11:30:00,14.17,14.17,14.15,14.17,47200.0,11.6001,11.6001,11.5838,11.6001,47200.0
2009-10-21 11:40:00,14.17,14.17,14.15,14.15,26400.0,11.6001,11.6001,11.5838,11.5838,26400.0
2009-10-21 11:50:00,14.14,14.14,14.13,14.14,109200.0,11.5756,11.5756,11.5674,11.5756,109200.0
2009-10-21 12:00:00,14.14,14.15,14.14,14.15,40000.0,11.5756,11.5838,11.5756,11.5838,40000.0
2009-10-21 12:10:00,14.15,14.15,14.13,14.14,9600.0,11.5838,11.5838,11.5674,11.5756,9600.0
2009-10-21 12:20:00,14.14,14.16,14.14,14.16,53200.0,11.5756,11.5919,11.5756,11.5919,53200.0
2009-10-21 12:30:00,14.16,14.16,14.15,14.16,27600.0,11.5919,11.5919,11.5838,11.5919,27600.0
2009-10-21 12:40:00,14.16,14.18,14.16,14.17,26000.0,11.5919,11.6083,11.5919,11.6001,26000.0
2009-10-21 12:50:00,14.18,14.18,14.17,14.17,23200.0,11.6083,11.6083,11.6001,11.6001,23200.0
2009-10-21 13:00:00,14.18,14.18,14.16,14.17,22000.0,11.6083,11.6083,11.5919,11.6001,22000.0
2009-10-21 13:10:00,14.16,14.18,14.16,14.18,47200.0,11.5919,11.6083,11.5919,11.6083,47200.0
2009-10-21 13:20:00,14.18,14.18,14.17,14.17,28000.0,11.6083,11.6083,11.6001,11.6001,28000.0
2009-10-21 13:30:00,14.17,14.18,14.15,14.16,18000.0,11.6001,11.6083,11.5838,11.5919,18000.0
2009-10-21 13:40:00,14.17,14.17,14.16,14.17,6400.0,11.6001,11.6001,11.5919,11.6001,6400.0
2009-10-21 13:50:00,14.17,14.2,14.17,14.19,20000.0,11.6001,11.6247,11.6001,11.6165,20000.0
2009-10-21 14:00:00,14.19,14.19,14.18,14.19,28000.0,11.6165,11.6165,11.6083,11.6165,28000.0
2009-10-21 14:10:00,14.19,14.19,14.14,14.15,56000.0,11.6165,11.6165,11.5756,11.5838,56000.0
2009-10-21 14:20:00,14.15,14.17,14.14,14.15,84000.0,11.5838,11.6001,11.5756,11.5838,84000.0
2009-10-21 14:30:00,14.15,14.16,14.13,14.14,106000.0,11.5838,11.5919,11.5674,11.5756,106000.0
2009-10-21 14:40:00,14.14,14.17,14.14,14.17,53200.0,11.5756,11.6001,11.5756,11.6001,53200.0
2009-10-21 14:50:00,14.17,14.17,14.16,14.17,22000.0,11.6001,11.6001,11.5919,11.6001,22000.0
2009-10-21 15:00:00,14.17,14.17,14.15,14.17,160000.0,11.6001,11.6001,11.5838,11.6001,160000.0
2009-10-21 15:10:00,14.16,14.17,14.13,14.14,191200.0,11.5919,11.6001,11.5674,11.5756,191200.0
2009-10-21 15:20:00,14.14,14.14,14.06,14.07,481600.0,11.5756,11.5756,11.5101,11.5183,481600.0
2009-10-21 15:30:00,14.07,14.07,14.0,14.03,924800.0,11.5183,11.5183,11.461,11.4855,924800.0
2009-10-21 15:40:00,14.03,14.03,13.97,13.99,659200.0,11.4855,11.4855,11.4364,11.4528,659200.0
2009-10-21 15:50:00,13.99,14.0,13.97,13.97,428000.0,11.4528,11.461,11.4364,11.4364,428000.0
2009-10-22 09:30:00,13.97,13.99,13.93,13.97,119600.0,11.4364,11.4528,11.4037,11.4364,119600.0
2009-10-22 09:40:00,13.97,13.98,13.9,13.9,136400.0,11.4364,11.4446,11.3791,11.3791,136400.0
2009-10-22 09:50:00,13.91,13.93,13.89,13.9,254400.0,11.3873,11.4037,11.3709,11.3791,254400.0
2009-10-22 10:00:00,13.91,13.92,13.87,13.92,517600.0,11.3873,11.3955,11.3545,11.3955,517600.0
2009-10-22 10:10:00,13.91,13.93,13.9,13.92,44000.0,11.3873,11.4037,11.3791,11.3955,44000.0
2009-10-22 10:20:00,13.95,13.96,13.93,13.94,340000.0,11.42,11.4282,11.4037,11.4118,340000.0
2009-10-22 10:30:00,13.94,13.95,13.91,13.93,72400.0,11.4118,11.42,11.3873,11.4037,72400.0
2009-10-22 10:40:00,13.94,13.95,13.92,13.92,157200.0,11.4118,11.42,11.3955,11.3955,157200.0
2009-10-22 10:50:00,13.93,13.97,13.93,13.97,222400.0,11.4037,11.4364,11.4037,11.4364,222400.0
2009-10-22 11:00:00,13.97,13.99,13.97,13.98,369600.0,11.4364,11.4528,11.4364,11.4446,369600.0
2009-10-22 11:10:00,13.98,13.99,13.96,13.97,212800.0,11.4446,11.4528,11.4282,11.4364,212800.0
2009-10-22 11:20:00,13.97,13.98,13.96,13.97,352400.0,11.4364,11.4446,11.4282,11.4364,352400.0
2009-10-22 11:30:00,13.97,13.98,13.96,13.97,111600.0,11.4364,11.4446,11.4282,11.4364,111600.0
2009-10-22 11:40:00,13.97,13.99,13.97,13.99,62800.0,11.4364,11.4528,11.4364,11.4528,62800.0
2009-10-22 11:50:00,13.99,13.99,13.96,13.97,62000.0,11.4528,11.4528,11.4282,11.4364,62000.0
2009-10-22 12:00:00,13.96,13.97,13.96,13.97,31600.0,11.4282,11.4364,11.4282,11.4364,31600.0
2009-10-22 12:10:00,13.97,13.98,13.97,13.98,10800.0,11.4364,11.4446,11.4364,11.4446,10800.0
2009-10-22 12:20:00,13.97,13.97,13.95,13.95,74000.0,11.4364,11.4364,11.42,11.42,74000.0
2009-10-22 12:30:00,13.95,13.98,13.95,13.98,48400.0,11.42,11.4446,11.42,11.4446,48400.0
2009-10-22 12:40:00,13.97,14.01,13.97,13.99,104800.0,11.4364,11.4692,11.4364,11.4528,104800.0
2009-10-22 12:50:00,14.0,14.0,13.99,14.0,84400.0,11.461,11.461,11.4528,11.461,84400.0
2009-10-22 13:00:00,14.0,14.01,14.0,14.0,39600.0,11.461,11.4692,11.461,11.461,39600.0
2009-10-22 13:10:00,13.99,14.0,13.98,13.98,48000.0,11.4528,11.461,11.4446,11.4446,48000.0
2009-10-22 13:20:00,13.99,14.0,13.99,13.99,36800.0,11.4528,11.461,11.4528,11.4528,36800.0
2009-10-22 13:30:00,13.99,14.0,13.99,13.99,37200.0,11.4528,11.461,11.4528,11.4528,37200.0
2009-10-22 13:40:00,13.99,13.99,13.98,13.99,117600.0,11.4528,11.4528,11.4446,11.4528,117600.0
2009-10-22 13:50:00,13.99,14.01,13.99,14.01,78800.0,11.4528,11.4692,11.4528,11.4692,78800.0
2009-10-22 14:00:00,14.01,14.04,14.01,14.03,247600.0,11.4692,11.4937,11.4692,11.4855,247600.0
2009-10-22 14:10:00,14.03,14.06,14.03,14.06,163200.0,11.4855,11.5101,11.4855,11.5101,163200.0
2009-10-22 14:20:00,14.06,14.08,14.06,14.08,100400.0,11.5101,11.5265,11.5101,11.5265,100400.0
2009-10-22 14:30:00,14.08,14.09,14.07,14.09,200000.0,11.5265,11.5346,11.5183,11.5346,200000.0
2009-10-22 14:40:00,14.09,14.09,14.07,14.08,136000.0,11.5346,11.5346,11.5183,11.5265,136000.0
2009-10-22 14:50:00,14.07,14.09,14.07,14.09,48800.0,11.5183,11.5346,11.5183,11.5346,48800.0
2009-10-22 15:00:00,14.09,14.1,14.08,14.09,133600.0,11.5346,11.5428,11.5265,11.5346,133600.0
2009-10-22 15:10:00,14.09,14.12,14.09,14.11,212000.0,11.5346,11.5592,11.5346,11.551,212000.0
2009-10-22 15:20:00,14.11,14.13,14.11,14.12,217200.0,11.551,11.5674,11.551,11.5592,217200.0
2009-10-22 15:30:00,14.13,14.13,14.1,14.11,210800.0,11.5674,11.5674,11.5428,11.551,210800.0
2009-10-22 15:40:00,14.11,14.11,14.09,14.11,179200.0,11.551,11.551,11.5346,11.551,179200.0
2009-10-22 15:50:00,14.11,14.12,14.09,14.09,163600.0,11.551,11.5592,11.5346,11.5346,163600.0
2009-10-23 09:30:00,14.18,14.19,14.13,14.15,417200.0,11.6083,11.6165,11.5674,11.5838,417200.0
2009-10-23 09:40:00,14.15,14.15,14.11,14.13,244800.0,11.5838,11.5838,11.551,11.5674,244800.0
2009-10-23 09:50:00,14.13,14.14,14.11,14.14,164400.0,11.5674,11.5756,11.551,11.5756,164400.0
2009-10-23 10:00:00,14.14,14.17,14.06,14.08,149200.0,11.5756,11.6001,11.5101,11.5265,149200.0
2009-10-23 10:10:00,14.08,14.09,14.05,14.09,34400.0,11.5265,11.5346,11.5019,11.5346,34400.0
2009-10-23 10:20:00,14.1,14.11,14.08,14.1,32800.0,11.5428,11.551,11.5265,11.5428,32800.0
2009-10-23 10:30:00,14.09,14.09,14.06,14.08,18800.0,11.5346,11.5346,11.5101,11.5265,18800.0
2009-10-23 10:40:00,14.08,14.08,14.05,14.07,71600.0,11.5265,11.5265,11.5019,11.5183,71600.0
2009-10-23 10:50:00,14.06,14.07,14.02,14.03,59200.0,11.5101,11.5183,11.4773,11.4855,59200.0
2009-10-23 11:00:00,14.02,14.05,14.02,14.05,56400.0,11.4773,11.5019,11.4773,11.5019,56400.0
2009-10-23 11:10:00,14.05,14.05,13.98,13.99,182800.0,11.5019,11.5019,11.4446,11.4528,182800.0
2009-10-23 11:20:00,13.98,13.99,13.97,13.99,88400.0,11.4446,11.4528,11.4364,11.4528,88400.0
2009-10-23 11:30:00,13.99,14.0,13.98,14.0,134800.0,11.4528,11.461,11.4446,11.461,134800.0
2009-10-23 11:40:00,14.0,14.01,14.0,14.01,27600.0,11.461,11.4692,11.461,11.4692,27600.0
2009-10-23 11:50:00,14.01,14.03,14.01,14.02,225600.0,11.4692,11.4855,11.4692,11.4773,225600.0
2009-10-23 12:00:00,14.02,14.04,14.02,14.03,141600.0,11.4773,11.4937,11.4773,11.4855,141600.0
2009-10-23 12:10:00,14.03,14.03,14.01,14.02,69200.0,11.4855,11.4855,11.4692,11.4773,69200.0
2009-10-23 12:20:00,14.02,14.02,14.0,14.01,80400.0,11.4773,11.4773,11.461,11.4692,80400.0
2009-10-23 12:30:00,14.01,14.03,14.0,14.03,45200.0,11.4692,11.4855,11.461,11.4855,45200.0
2009-10-23 12:40:00,14.02,14.05,14.02,14.05,104400.0,11.4773,11.5019,11.4773,11.5019,104400.0
2009-10-23 12:50:00,14.05,14.05,14.02,14.02,43600.0,11.5019,11.5019,11.4773,11.4773,43600.0
2009-10-23 13:00:00,14.02,14.02,14.0,14.01,69200.0,11.4773,11.4773,11.461,11.4692,69200.0
2009-10-23 13:10:00,14.01,14.03,14.01,14.02,19600.0,11.4692,11.4855,11.4692,11.4773,19600.0
2009-10-23 13:20:00,14.02,14.02,13.98,13.98,36400.0,11.4773,11.4773,11.4446,11.4446,36400.0
2009-10-23 13:30:00,13.98,13.98,13.94,13.94,93200.0,11.4446,11.4446,11.4118,11.4118,93200.0
2009-10-23 13:40:00,13.95,13.97,13.94,13.96,54800.0,11.42,11.4364,11.4118,11.4282,54800.0
2009-10-23 13:50:00,13.96,13.97,13.95,13.97,23600.0,11.4282,11.4364,11.42,11.4364,23600.0
2009-10-23 14:00:00,13.96,13.97,13.93,13.95,131600.0,11.4282,11.4364,11.4037,11.42,131600.0
2009-10-23 14:10:00,13.95,13.97,13.95,13.97,102800.0,11.42,11.4364,11.42,11.4364,102800.0
2009-10-23 14:20:00,13.97,13.99,13.97,13.98,100800.0,11.4364,11.4528,11.4364,11.4446,100800.0
2009-10-23 14:30:00,13.98,13.99,13.96,13.99,171200.0,11.4446,11.4528,11.4282,11.4528,171200.0
2009-10-23 14:40:00,13.98,14.0,13.97,13.98,82400.0,11.4446,11.461,11.4364,11.4446,82400.0
2009-10-23 14:50:00,13.98,13.98,13.95,13.96,142400.0,11.4446,11.4446,11.42,11.4282,142400.0
2009-10-23 15:00:00,13.96,13.97,13.94,13.96,134800.0,11.4282,11.4364,11.4118,11.4282,134800.0
2009-10-23 15:10:00,13.97,13.99,13.96,13.98,157600.0,11.4364,11.4528,11.4282,11.4446,157600.0
2009-10-23 15:20:00,13.98,13.98,13.95,13.95,126400.0,11.4446,11.4446,11.42,11.42,126400.0
2009-10-23 15:30:00,13.96,13.96,13.92,13.93,203200.0,11.4282,11.4282,11.3955,11.4037,203200.0
2009-10-23 15:40:00,13.93,13.97,13.93,13.97,275200.0,11.4037,11.4364,11.4037,11.4364,275200.0
2009-10-23 15:50:00,13.97,13.99,13.96,13.97,563600.0,11.4364,11.4528,11.4282,11.4364,563600.0
2009-10-26 09:30:00,13.99,14.06,13.98,14.06,100400.0,11.4528,11.5101,11.4446,11.5101,100400.0
2009-10-26 09:40:00,14.06,14.12,14.05,14.11,44000.0,11.5101,11.5592,11.5019,11.551,44000.0
2009-10-26 09:50:00,14.12,14.13,14.12,14.13,28800.0,11.5592,11.5674,11.5592,11.5674,28800.0
2009-10-26 10:00:00,14.13,14.16,14.13,14.15,175600.0,11.5674,11.5919,11.5674,11.5838,175600.0
2009-10-26 10:10:00,14.14,14.15,14.14,14.15,39200.0,11.5756,11.5838,11.5756,11.5838,39200.0
2009-10-26 10:20:00,14.15,14.15,14.14,14.14,22800.0,11.5838,11.5838,11.5756,11.5756,22800.0
2009-10-26 10:30:00,14.13,14.15,14.12,14.13,44000.0,11.5674,11.5838,11.5592,11.5674,44000.0
2009-10-26 10:40:00,14.13,14.15,14.13,14.15,16800.0,11.5674,11.5838,11.5674,11.5838,16800.0
2009-10-26 10:50:00,14.15,14.15,14.12,14.13,12800.0,11.5838,11.5838,11.5592,11.5674,12800.0
2009-10-26 11:00:00,14.14,14.15,14.13,14.15,20000.0,11.5756,11.5838,11.5674,11.5838,20000.0
2009-10-26 11:10:00,14.15,14.15,14.1,14.1,25600.0,11.5838,11.5838,11.5428,11.5428,25600.0
2009-10-26 11:20:00,14.1,14.11,14.08,14.08,34400.0,11.5428,11.551,11.5265,11.5265,34400.0
2009-10-26 11:30:00,14.07,14.07,13.93,13.97,354800.0,11.5183,11.5183,11.4037,11.4364,354800.0
2009-10-26 11:40:00,13.96,13.97,13.94,13.96,175600.0,11.4282,11.4364,11.4118,11.4282,175600.0
2009-10-26 11:50:00,13.96,13.96,13.88,13.89,132400.0,11.4282,11.4282,11.3627,11.3709,132400.0
2009-10-26 12:00:00,13.88,13.9,13.85,13.88,72400.0,11.3627,11.3791,11.3382,11.3627,72400.0
2009-10-26 12:10:00,13.88,13.91,13.88,13.91,34000.0,11.3627,11.3873,11.3627,11.3873,34000.0
2009-10-26 12:20:00,13.9,13.9,13.89,13.9,4000.0,11.3791,11.3791,11.3709,11.3791,4000.0
2009-10-26 12:30:00,13.9,13.91,13.88,13.91,20000.0,11.3791,11.3873,11.3627,11.3873,20000.0
2009-10-26 12:40:00,13.9,13.91,13.88,13.88,88400.0,11.3791,11.3873,11.3627,11.3627,88400.0
2009-10-26 12:50:00,13.89,13.93,13.89,13.92,45200.0,11.3709,11.4037,11.3709,11.3955,45200.0
2009-10-26 13:00:00,13.92,13.92,13.91,13.92,30400.0,11.3955,11.3955,11.3873,11.3955,30400.0
2009-10-26 13:10:00,13.91,13.91,13.88,13.88,81600.0,11.3873,11.3873,11.3627,11.3627,81600.0
2009-10-26 13:20:00,13.88,13.88,13.86,13.88,35200.0,11.3627,11.3627,11.3464,11.3627,35200.0
2009-10-26 13:30:00,13.88,13.9,13.88,13.9,17600.0,11.3627,11.3791,11.3627,11.3791,17600.0
2009-10-26 13:40:00,13.91,13.93,13.9,13.9,6000.0,11.3873,11.4037,11.3791,11.3791,6000.0
2009-10-26 13:50:00,13.9,13.91,13.88,13.9,34000.0,11.3791,11.3873,11.3627,11.3791,34000.0
2009-10-26 14:00:00,13.9,13.91,13.89,13.89,20800.0,11.3791,11.3873,11.3709,11.3709,20800.0
2009-10-26 14:10:00,13.89,13.9,13.86,13.86,72000.0,11.3709,11.3791,11.3464,11.3464,72000.0
2009-10-26 14:20:00,13.86,13.88,13.86,13.88,60400.0,11.3464,11.3627,11.3464,11.3627,60400.0
2009-10-26 14:30:00,13.87,13.88,13.84,13.87,106400.0,11.3545,11.3627,11.33,11.3545,106400.0
2009-10-26 14:40:00,13.87,13.87,13.84,13.85,30000.0,11.3545,11.3545,11.33,11.3382,30000.0
2009-10-26 14:50:00,13.85,13.89,13.85,13.88,14400.0,11.3382,11.3709,11.3382,11.3627,14400.0
2009-10-26 15:00:00,13.88,13.88,13.86,13.87,124800.0,11.3627,11.3627,11.3464,11.3545,124800.0
2009-10-26 15:10:00,13.86,13.87,13.85,13.87,15200.0,11.3464,11.3545,11.3382,11.3545,15200.0
2009-10-26 15:20:00,13.86,13.87,13.84,13.85,18400.0,11.3464,11.3545,11.33,11.3382,18400.0
2009-10-26 15:30:00,13.86,13.87,13.84,13.85,48800.0,11.3464,11.3545,11.33,11.3382,48800.0
2009-10-26 15:40:00,13.85,13.91,13.85,13.91,88400.0,11.3382,11.3873,11.3382,11.3873,88400.0
2009-10-26 15:50:00,13.9,13.9,13.86,13.86,158800.0,11.3791,11.3791,11.3464,11.3464,158800.0
2009-10-27 09:30:00,13.87,13.93,13.87,13.9,298800.0,11.3545,11.4037,11.3545,11.3791,298800.0
2009-10-27 09:40:00,13.91,13.92,13.86,13.9,143200.0,11.3873,11.3955,11.3464,11.3791,143200.0
2009-10-27 09:50:00,13.9,13.92,13.87,13.88,74800.0,11.3791,11.3955,11.3545,11.3627,74800.0
2009-10-27 10:00:00,13.87,13.87,13.78,13.82,363600.0,11.3545,11.3545,11.2809,11.3136,363600.0
2009-10-27 10:10:00,13.82,13.86,13.82,13.84,157200.0,11.3136,11.3464,11.3136,11.33,157200.0
2009-10-27 10:20:00,13.85,13.9,13.82,13.9,291200.0,11.3382,11.3791,11.3136,11.3791,291200.0
2009-10-27 10:30:00,13.89,13.9,13.88,13.9,176800.0,11.3709,11.3791,11.3627,11.3791,176800.0
2009-10-27 10:40:00,13.9,13.94,13.9,13.92,181200.0,11.3791,11.4118,11.3791,11.3955,181200.0
2009-10-27 10:50:00,13.93,13.93,13.88,13.9,98800.0,11.4037,11.4037,11.3627,11.3791,98800.0
2009-10-27 11:00:00,13.91,13.91,13.87,13.89,226400.0,11.3873,11.3873,11.3545,11.3709,226400.0
2009-10-27 11:10:00,13.89,13.9,13.87,13.88,152000.0,11.3709,11.3791,11.3545,11.3627,152000.0
2009-10-27 11:20:00,13.88,13.9,13.87,13.9,130800.0,11.3627,11.3791,11.3545,11.3791,130800.0
2009-10-27 11:30:00,13.9,13.91,13.9,13.91,110000.0,11.3791,11.3873,11.3791,11.3873,110000.0
2009-10-27 11:40:00,13.92,13.92,13.89,13.9,166000.0,11.3955,11.3955,11.3709,11.3791,166000.0
2009-10-27 11:50:00,13.91,13.92,13.9,13.92,113600.0,11.3873,11.3955,11.3791,11.3955,113600.0
2009-10-27 12:00:00,13.92,13.92,13.89,13.9,114000.0,11.3955,11.3955,11.3709,11.3791,114000.0
2009-10-27 12:10:00,13.9,13.91,13.89,13.9,129200.0,11.3791,11.3873,11.3709,11.3791,129200.0
2009-10-27 12:20:00,13.9,13.9,13.88,13.88,182400.0,11.3791,11.3791,11.3627,11.3627,182400.0
2009-10-27 12:30:00,13.88,13.88,13.87,13.88,109200.0,11.3627,11.3627,11.3545,11.3627,109200.0
2009-10-27 12:40:00,13.88,13.9,13.88,13.89,131200.0,11.3627,11.3791,11.3627,11.3709,131200.0
2009-10-27 12:50:00,13.89,13.9,13.86,13.86,210400.0,11.3709,11.3791,11.3464,11.3464,210400.0
2009-10-27 13:00:00,13.86,13.88,13.84,13.84,420400.0,11.3464,11.3627,11.33,11.33,420400.0
2009-10-27 13:10:00,13.84,13.87,13.84,13.84,224000.0,11.33,11.3545,11.33,11.33,224000.0
2009-10-27 13:20:00,13.83,13.83,13.8,13.81,201600.0,11.3218,11.3218,11.2972,11.3054,201600.0
2009-10-27 13:30:00,13.81,13.82,13.79,13.82,250800.0,11.3054,11.3136,11.2891,11.3136,250800.0
2009-10-27 13:40:00,13.82,13.85,13.82,13.84,192400.0,11.3136,11.3382,11.3136,11.33,192400.0
2009-10-27 13:50:00,13.84,13.85,13.82,13.83,182800.0,11.33,11.3382,11.3136,11.3218,182800.0
2009-10-27 14:00:00,13.82,13.82,13.8,13.81,178800.0,11.3136,11.3136,11.2972,11.3054,178800.0
2009-10-27 14:10:00,13.82,13.86,13.82,13.86,234000.0,11.3136,11.3464,11.3136,11.3464,234000.0
2009-10-27 14:20:00,13.86,13.88,13.85,13.86,170000.0,11.3464,11.3627,11.3382,11.3464,170000.0
2009-10-27 14:30:00,13.87,13.87,13.84,13.84,211600.0,11.3545,11.3545,11.33,11.33,211600.0
2009-10-27 14:40:00,13.85,13.86,13.84,13.86,181200.0,11.3382,11.3464,11.33,11.3464,181200.0
2009-10-27 14:50:00,13.86,13.9,13.86,13.88,216800.0,11.3464,11.3791,11.3464,11.3627,216800.0
2009-10-27 15:00:00,13.88,13.89,13.86,13.87,188800.0,11.3627,11.3709,11.3464,11.3545,188800.0
2009-10-27 15:10:00,13.86,13.88,13.85,13.87,200400.0,11.3464,11.3627,11.3382,11.3545,200400.0
2009-10-27 15:20:00,13.88,13.88,13.85,13.86,207600.0,11.3627,11.3627,11.3382,11.3464,207600.0
2009-10-27 15:30:00,13.86,13.87,13.81,13.82,966000.0,11.3464,11.3545,11.3054,11.3136,966000.0
2009-10-27 15:40:00,13.82,13.86,13.82,13.84,709600.0,11.3136,11.3464,11.3136,11.33,709600.0
2009-10-27 15:50:00,13.84,13.85,13.81,13.83,522000.0,11.33,11.3382,11.3054,11.3218,522000.0
2009-10-28 09:30:00,13.77,13.81,13.75,13.8,283600.0,11.2727,11.3054,11.2563,11.2972,283600.0
2009-10-28 09:40:00,13.79,13.83,13.78,13.78,77600.0,11.2891,11.3218,11.2809,11.2809,77600.0
2009-10-28 09:50:00,13.78,13.81,13.76,13.79,76000.0,11.2809,11.3054,11.2645,11.2891,76000.0
2009-10-28 10:00:00,13.77,13.78,13.72,13.76,278400.0,11.2727,11.2809,11.2317,11.2645,278400.0
2009-10-28 10:10:00,13.76,13.79,13.75,13.77,116000.0,11.2645,11.2891,11.2563,11.2727,116000.0
2009-10-28 10:20:00,13.77,13.78,13.75,13.76,60000.0,11.2727,11.2809,11.2563,11.2645,60000.0
2009-10-28 10:30:00,13.75,13.77,13.74,13.76,436800.0,11.2563,11.2727,11.2481,11.2645,436800.0
2009-10-28 10:40:00,13.76,13.77,13.72,13.72,70000.0,11.2645,11.2727,11.2317,11.2317,70000.0
2009-10-28 10:50:00,13.72,13.72,13.67,13.72,195600.0,11.2317,11.2317,11.1908,11.2317,195600.0
2009-10-28 11:00:00,13.71,13.71,13.69,13.71,59200.0,11.2236,11.2236,11.2072,11.2236,59200.0
2009-10-28 11:10:00,13.71,13.74,13.7,13.74,100000.0,11.2236,11.2481,11.2154,11.2481,100000.0
2009-10-28 11:20:00,13.73,13.74,13.71,13.73,36800.0,11.2399,11.2481,11.2236,11.2399,36800.0
2009-10-28 11:30:00,13.73,13.73,13.71,13.72,53200.0,11.2399,11.2399,11.2236,11.2317,53200.0
2009-10-28 11:40:00,13.71,13.72,13.69,13.7,192400.0,11.2236,11.2317,11.2072,11.2154,192400.0
2009-10-28 11:50:00,13.7,13.71,13.69,13.7,54400.0,11.2154,11.2236,11.2072,11.2154,54400.0
2009-10-28 12:00:00,13.7,13.72,13.7,13.71,72000.0,11.2154,11.2317,11.2154,11.2236,72000.0
2009-10-28 12:10:00,13.7,13.71,13.69,13.69,49200.0,11.2154,11.2236,11.2072,11.2072,49200.0
2009-10-28 12:20:00,13.69,13.69,13.65,13.67,66400.0,11.2072,11.2072,11.1744,11.1908,66400.0
2009-10-28 12:30:00,13.68,13.68,13.65,13.66,59200.0,11.199,11.199,11.1744,11.1826,59200.0
2009-10-28 12:40:00,13.66,13.68,13.65,13.67,30400.0,11.1826,11.199,11.1744,11.1908,30400.0
2009-10-28 12:50:00,13.66,13.66,13.63,13.65,134400.0,11.1826,11.1826,11.1581,11.1744,134400.0
2009-10-28 13:00:00,13.65,13.69,13.64,13.67,80000.0,11.1744,11.2072,11.1663,11.1908,80000.0
2009-10-28 13:10:00,13.68,13.72,13.68,13.7,46800.0,11.199,11.2317,11.199,11.2154,46800.0
2009-10-28 13:20:00,13.7,13.72,13.68,13.68,68400.0,11.2154,11.2317,11.199,11.199,68400.0
2009-10-28 13:30:00,13.69,13.7,13.67,13.67,42000.0,11.2072,11.2154,11.1908,11.1908,42000.0
2009-10-28 13:40:00,13.67,13.7,13.67,13.68,264800.0,11.1908,11.2154,11.1908,11.199,264800.0
2009-10-28 13:50:00,13.68,13.68,13.66,13.66,82000.0,11.199,11.199,11.1826,11.1826,82000.0
2009-10-28 14:00:00,13.66,13.67,13.65,13.66,49600.0,11.1826,11.1908,11.1744,11.1826,49600.0
2009-10-28 14:10:00,13.66,13.66,13.64,13.64,79600.0,11.1826,11.1826,11.1663,11.1663,79600.0
2009-10-28 14:20:00,13.64,13.64,13.61,13.62,160000.0,11.1663,11.1663,11.1417,11.1499,160000.0
2009-10-28 14:30:00,13.62,13.63,13.6,13.6,86000.0,11.1499,11.1581,11.1335,11.1335,86000.0
2009-10-28 14:40:00,13.61,13.63,13.61,13.63,245600.0,11.1417,11.1581,11.1417,11.1581,245600.0
2009-10-28 14:50:00,13.63,13.65,13.62,13.62,96000.0,11.1581,11.1744,11.1499,11.1499,96000.0
2009-10-28 15:00:00,13.62,13.64,13.61,13.63,227200.0,11.1499,11.1663,11.1417,11.1581,227200.0
2009-10-28 15:10:00,13.63,13.63,13.59,13.61,197200.0,11.1581,11.1581,11.1253,11.1417,197200.0
2009-10-28 15:20:00,13.61,13.62,13.58,13.6,188800.0,11.1417,11.1499,11.1171,11.1335,188800.0
2009-10-28 15:30:00,13.61,13.61,13.55,13.56,188000.0,11.1417,11.1417,11.0926,11.1008,188000.0
2009-10-28 15:40:00,13.56,13.6,13.56,13.6,312000.0,11.1008,11.1335,11.1008,11.1335,312000.0
2009-10-28 15:50:00,13.6,13.6,13.56,13.56,301200.0,11.1335,11.1335,11.1008,11.1008,301200.0
2009-10-29 09:30:00,13.66,13.69,13.63,13.67,360800.0,11.1826,11.2072,11.1581,11.1908,360800.0
2009-10-29 09:40:00,13.67,13.68,13.62,13.64,87200.0,11.1908,11.199,11.1499,11.1663,87200.0
2009-10-29 09:50:00,13.65,13.67,13.63,13.67,82800.0,11.1744,11.1908,11.1581,11.1908,82800.0
2009-10-29 10:00:00,13.67,13.72,13.66,13.71,46800.0,11.1908,11.2317,11.1826,11.2236,46800.0
2009-10-29 10:10:00,13.71,13.71,13.7,13.7,37200.0,11.2236,11.2236,11.2154,11.2154,37200.0
2009-10-29 10:20:00,13.7,13.73,13.69,13.7,101200.0,11.2154,11.2399,11.2072,11.2154,101200.0
2009-10-29 10:30:00,13.69,13.7,13.68,13.7,215600.0,11.2072,11.2154,11.199,11.2154,215600.0
2009-10-29 10:40:00,13.7,13.71,13.68,13.71,36400.0,11.2154,11.2236,11.199,11.2236,36400.0
2009-10-29 10:50:00,13.71,13.72,13.7,13.71,146000.0,11.2236,11.2317,11.2154,11.2236,146000.0
2009-10-29 11:00:00,13.72,13.74,13.72,13.72,67600.0,11.2317,11.2481,11.2317,11.2317,67600.0
2009-10-29 11:10:00,13.72,13.74,13.71,13.72,95200.0,11.2317,11.2481,11.2236,11.2317,95200.0
2009-10-29 11:20:00,13.72,13.74,13.72,13.73,27200.0,11.2317,11.2481,11.2317,11.2399,27200.0
2009-10-29 11:30:00,13.73,13.75,13.73,13.73,59200.0,11.2399,11.2563,11.2399,11.2399,59200.0
2009-10-29 11:40:00,13.74,13.74,13.72,13.73,87200.0,11.2481,11.2481,11.2317,11.2399,87200.0
2009-10-29 11:50:00,13.72,13.73,13.71,13.72,64000.0,11.2317,11.2399,11.2236,11.2317,64000.0
2009-10-29 12:00:00,13.74,13.74,13.73,13.74,33600.0,11.2481,11.2481,11.2399,11.2481,33600.0
2009-10-29 12:10:00,13.74,13.76,13.74,13.75,52400.0,11.2481,11.2645,11.2481,11.2563,52400.0
2009-10-29 12:20:00,13.74,13.78,13.74,13.77,59600.0,11.2481,11.2809,11.2481,11.2727,59600.0
2009-10-29 12:30:00,13.77,13.8,13.77,13.78,175200.0,11.2727,11.2972,11.2727,11.2809,175200.0
2009-10-29 12:40:00,13.78,13.81,13.78,13.8,70400.0,11.2809,11.3054,11.2809,11.2972,70400.0
2009-10-29 12:50:00,13.8,13.8,13.79,13.79,17200.0,11.2972,11.2972,11.2891,11.2891,17200.0
2009-10-29 13:00:00,13.79,13.8,13.78,13.79,59200.0,11.2891,11.2972,11.2809,11.2891,59200.0
2009-10-29 13:10:00,13.79,13.79,13.78,13.79,65600.0,11.2891,11.2891,11.2809,11.2891,65600.0
2009-10-29 13:20:00,13.79,13.8,13.78,13.79,56400.0,11.2891,11.2972,11.2809,11.2891,56400.0
2009-10-29 13:30:00,13.79,13.8,13.78,13.8,48400.0,11.2891,11.2972,11.2809,11.2972,48400.0
2009-10-29 13:40:00,13.8,13.81,13.8,13.8,76400.0,11.2972,11.3054,11.2972,11.2972,76400.0
2009-10-29 13:50:00,13.8,13.81,13.79,13.8,125600.0,11.2972,11.3054,11.2891,11.2972,125600.0
2009-10-29 14:00:00,13.79,13.8,13.78,13.79,44800.0,11.2891,11.2972,11.2809,11.2891,44800.0
2009-10-29 14:10:00,13.79,13.8,13.78,13.78,70800.0,11.2891,11.2972,11.2809,11.2809,70800.0
2009-10-29 14:20:00,13.78,13.8,13.78,13.8,226000.0,11.2809,11.2972,11.2809,11.2972,226000.0
2009-10-29 14:30:00,13.8,13.82,13.8,13.81,122400.0,11.2972,11.3136,11.2972,11.3054,122400.0
2009-10-29 14:40:00,13.81,13.83,13.81,13.82,89200.0,11.3054,11.3218,11.3054,11.3136,89200.0
2009-10-29 14:50:00,13.82,13.83,13.81,13.83,48800.0,11.3136,11.3218,11.3054,11.3218,48800.0
2009-10-29 15:00:00,13.83,13.85,13.83,13.84,406000.0,11.3218,11.3382,11.3218,11.33,406000.0
2009-10-29 15:10:00,13.84,13.85,13.83,13.83,101200.0,11.33,11.3382,11.3218,11.3218,101200.0
2009-10-29 15:20:00,13.83,13.84,13.82,13.83,106000.0,11.3218,11.33,11.3136,11.3218,106000.0
2009-10-29 15:30:00,13.81,13.83,13.81,13.83,100000.0,11.3054,11.3218,11.3054,11.3218,100000.0
2009-10-29 15:40:00,13.83,13.83,13.79,13.81,176000.0,11.3218,11.3218,11.2891,11.3054,176000.0
2009-10-29 15:50:00,13.81,13.84,13.8,13.83,177200.0,11.3054,11.33,11.2972,11.3218,177200.0
2009-10-30 09:30:00,13.8,13.8,13.77,13.79,161200.0,11.2972,11.2972,11.2727,11.2891,161200.0
2009-10-30 09:40:00,13.79,13.83,13.75,13.77,218000.0,11.2891,11.3218,11.2563,11.2727,218000.0
2009-10-30 09:50:00,13.78,13.78,13.74,13.75,122800.0,11.2809,11.2809,11.2481,11.2563,122800.0
2009-10-30 10:00:00,13.75,13.81,13.75,13.8,181200.0,11.2563,11.3054,11.2563,11.2972,181200.0
2009-10-30 10:10:00,13.8,13.81,13.76,13.77,90000.0,11.2972,11.3054,11.2645,11.2727,90000.0
2009-10-30 10:20:00,13.77,13.77,13.75,13.76,162800.0,11.2727,11.2727,11.2563,11.2645,162800.0
2009-10-30 10:30:00,13.75,13.75,13.72,13.74,194000.0,11.2563,11.2563,11.2317,11.2481,194000.0
2009-10-30 10:40:00,13.74,13.76,13.73,13.75,113600.0,11.2481,11.2645,11.2399,11.2563,113600.0
2009-10-30 10:50:00,13.75,13.77,13.74,13.76,59200.0,11.2563,11.2727,11.2481,11.2645,59200.0
2009-10-30 11:00:00,13.76,13.76,13.73,13.73,126000.0,11.2645,11.2645,11.2399,11.2399,126000.0
2009-10-30 11:10:00,13.74,13.74,13.72,13.72,94000.0,11.2481,11.2481,11.2317,11.2317,94000.0
2009-10-30 11:20:00,13.73,13.74,13.71,13.72,50400.0,11.2399,11.2481,11.2236,11.2317,50400.0
2009-10-30 11:30:00,13.71,13.73,13.66,13.67,200800.0,11.2236,11.2399,11.1826,11.1908,200800.0
2009-10-30 11:40:00,13.68,13.68,13.64,13.65,174800.0,11.199,11.199,11.1663,11.1744,174800.0
2009-10-30 11:50:00,13.65,13.65,13.59,13.61,138400.0,11.1744,11.1744,11.1253,11.1417,138400.0
2009-10-30 12:00:00,13.62,13.65,13.61,13.65,114400.0,11.1499,11.1744,11.1417,11.1744,114400.0
2009-10-30 12:10:00,13.65,13.65,13.61,13.61,132000.0,11.1744,11.1744,11.1417,11.1417,132000.0
2009-10-30 12:20:00,13.62,13.62,13.54,13.54,297600.0,11.1499,11.1499,11.0844,11.0844,297600.0
2009-10-30 12:30:00,13.54,13.58,13.54,13.57,182800.0,11.0844,11.1171,11.0844,11.109,182800.0
2009-10-30 12:40:00,13.57,13.58,13.47,13.47,174400.0,11.109,11.1171,11.0271,11.0271,174400.0
2009-10-30 12:50:00,13.49,13.52,13.47,13.5,231200.0,11.0435,11.068,11.0271,11.0516,231200.0
2009-10-30 13:00:00,13.49,13.53,13.49,13.52,113200.0,11.0435,11.0762,11.0435,11.068,113200.0
2009-10-30 13:10:00,13.52,13.55,13.52,13.52,170400.0,11.068,11.0926,11.068,11.068,170400.0
2009-10-30 13:20:00,13.52,13.52,13.49,13.51,102400.0,11.068,11.068,11.0435,11.0598,102400.0
2009-10-30 13:30:00,13.51,13.51,13.45,13.48,108000.0,11.0598,11.0598,11.0107,11.0353,108000.0
2009-10-30 13:40:00,13.49,13.52,13.49,13.52,28800.0,11.0435,11.068,11.0435,11.068,28800.0
2009-10-30 13:50:00,13.51,13.51,13.49,13.5,79200.0,11.0598,11.0598,11.0435,11.0516,79200.0
2009-10-30 14:00:00,13.5,13.57,13.49,13.55,385200.0,11.0516,11.109,11.0435,11.0926,385200.0
2009-10-30 14:10:00,13.55,13.56,13.52,13.55,118800.0,11.0926,11.1008,11.068,11.0926,118800.0
2009-10-30 14:20:00,13.54,13.54,13.51,13.52,181200.0,11.0844,11.0844,11.0598,11.068,181200.0
2009-10-30 14:30:00,13.51,13.51,13.47,13.49,140800.0,11.0598,11.0598,11.0271,11.0435,140800.0
2009-10-30 14:40:00,13.49,13.51,13.48,13.49,157600.0,11.0435,11.0598,11.0353,11.0435,157600.0
2009-10-30 14:50:00,13.49,13.53,13.48,13.52,302000.0,11.0435,11.0762,11.0353,11.068,302000.0
2009-10-30 15:00:00,13.51,13.51,13.44,13.45,261600.0,11.0598,11.0598,11.0025,11.0107,261600.0
2009-10-30 15:10:00,13.46,13.51,13.46,13.47,304800.0,11.0189,11.0598,11.0189,11.0271,304800.0
2009-10-30 15:20:00,13.47,13.5,13.47,13.49,312800.0,11.0271,11.0516,11.0271,11.0435,312800.0
2009-10-30 15:30:00,13.49,13.53,13.49,13.5,518000.0,11.0435,11.0762,11.0435,11.0516,518000.0
2009-10-30 15:40:00,13.51,13.54,13.5,13.53,262000.0,11.0598,11.0844,11.0516,11.0762,262000.0
2009-10-30 15:50:00,13.53,13.53,13.46,13.46,1022400.0,11.0762,11.0762,11.0189,11.0189,1022400.0
2009-11-02 09:30:00,13.51,13.55,13.5,13.52,123600.0,11.0598,11.0926,11.0516,11.068,123600.0
2009-11-02 09:40:00,13.52,13.52,13.47,13.48,28400.0,11.068,11.068,11.0271,11.0353,28400.0
2009-11-02 09:50:00,13.48,13.55,13.48,13.55,96800.0,11.0353,11.0926,11.0353,11.0926,96800.0
2009-11-02 10:00:00,13.55,13.65,13.55,13.62,164000.0,11.0926,11.1744,11.0926,11.1499,164000.0
2009-11-02 10:10:00,13.62,13.63,13.6,13.63,44400.0,11.1499,11.1581,11.1335,11.1581,44400.0
2009-11-02 10:20:00,13.65,13.67,13.62,13.65,136400.0,11.1744,11.1908,11.1499,11.1744,136400.0
2009-11-02 10:30:00,13.66,13.67,13.63,13.67,132000.0,11.1826,11.1908,11.1581,11.1908,132000.0
2009-11-02 10:40:00,13.67,13.67,13.6,13.63,214000.0,11.1908,11.1908,11.1335,11.1581,214000.0
2009-11-02 10:50:00,13.63,13.63,13.58,13.58,135600.0,11.1581,11.1581,11.1171,11.1171,135600.0
2009-11-02 11:00:00,13.58,13.61,13.57,13.61,364400.0,11.1171,11.1417,11.109,11.1417,364400.0
2009-11-02 11:10:00,13.6,13.63,13.58,13.62,144400.0,11.1335,11.1581,11.1171,11.1499,144400.0
2009-11-02 11:20:00,13.62,13.65,13.61,13.62,70000.0,11.1499,11.1744,11.1417,11.1499,70000.0
2009-11-02 11:30:00,13.62,13.63,13.61,13.61,44000.0,11.1499,11.1581,11.1417,11.1417,44000.0
2009-11-02 11:40:00,13.61,13.63,13.61,13.63,47600.0,11.1417,11.1581,11.1417,11.1581,47600.0
2009-11-02 11:50:00,13.63,13.65,13.61,13.63,147200.0,11.1581,11.1744,11.1417,11.1581,147200.0
2009-11-02 12:00:00,13.63,13.63,13.6,13.61,94000.0,11.1581,11.1581,11.1335,11.1417,94000.0
2009-11-02 12:10:00,13.6,13.61,13.57,13.58,235200.0,11.1335,11.1417,11.109,11.1171,235200.0
2009-11-02 12:20:00,13.59,13.6,13.58,13.59,92400.0,11.1253,11.1335,11.1171,11.1253,92400.0
2009-11-02 12:30:00,13.58,13.58,13.54,13.55,98400.0,11.1171,11.1171,11.0844,11.0926,98400.0
2009-11-02 12:40:00,13.55,13.55,13.51,13.52,74000.0,11.0926,11.0926,11.0598,11.068,74000.0
2009-11-02 12:50:00,13.51,13.51,13.42,13.43,232000.0,11.0598,11.0598,10.9862,10.9943,232000.0
2009-11-02 13:00:00,13.42,13.49,13.42,13.49,186400.0,10.9862,11.0435,10.9862,11.0435,186400.0
2009-11-02 13:10:00,13.49,13.49,13.46,13.49,154000.0,11.0435,11.0435,11.0189,11.0435,154000.0
2009-11-02 13:20:00,13.48,13.51,13.48,13.51,98800.0,11.0353,11.0598,11.0353,11.0598,98800.0
2009-11-02 13:30:00,13.5,13.5,13.46,13.47,101600.0,11.0516,11.0516,11.0189,11.0271,101600.0
2009-11-02 13:40:00,13.47,13.48,13.45,13.46,101600.0,11.0271,11.0353,11.0107,11.0189,101600.0
2009-11-02 13:50:00,13.46,13.46,13.42,13.42,91200.0,11.0189,11.0189,10.9862,10.9862,91200.0
2009-11-02 14:00:00,13.43,13.44,13.4,13.41,279200.0,10.9943,11.0025,10.9698,10.978,279200.0
2009-11-02 14:10:00,13.41,13.45,13.4,13.43,114000.0,10.978,11.0107,10.9698,10.9943,114000.0
2009-11-02 14:20:00,13.44,13.51,13.44,13.51,195600.0,11.0025,11.0598,11.0025,11.0598,195600.0
2009-11-02 14:30:00,13.5,13.52,13.5,13.51,47600.0,11.0516,11.068,11.0516,11.0598,47600.0
2009-11-02 14:40:00,13.51,13.54,13.51,13.52,46800.0,11.0598,11.0844,11.0598,11.068,46800.0
2009-11-02 14:50:00,13.52,13.54,13.49,13.51,116400.0,11.068,11.0844,11.0435,11.0598,116400.0
2009-11-02 15:00:00,13.52,13.53,13.5,13.5,51200.0,11.068,11.0762,11.0516,11.0516,51200.0
2009-11-02 15:10:00,13.5,13.52,13.48,13.48,77600.0,11.0516,11.068,11.0353,11.0353,77600.0
2009-11-02 15:20:00,13.47,13.5,13.47,13.5,125200.0,11.0271,11.0516,11.0271,11.0516,125200.0
2009-11-02 15:30:00,13.5,13.55,13.5,13.54,230000.0,11.0516,11.0926,11.0516,11.0844,230000.0
2009-11-02 15:40:00,13.55,13.56,13.53,13.53,218400.0,11.0926,11.1008,11.0762,11.0762,218400.0
2009-11-02 15:50:00,13.55,13.56,13.54,13.55,152400.0,11.0926,11.1008,11.0844,11.0926,152400.0
2009-11-03 09:30:00,13.47,13.49,13.46,13.49,250000.0,11.0271,11.0435,11.0189,11.0435,250000.0
2009-11-03 09:40:00,13.49,13.53,13.48,13.49,798000.0,11.0435,11.0762,11.0353,11.0435,798000.0
2009-11-03 09:50:00,13.49,13.55,13.49,13.54,131200.0,11.0435,11.0926,11.0435,11.0844,131200.0
2009-11-03 10:00:00,13.54,13.56,13.49,13.56,198400.0,11.0844,11.1008,11.0435,11.1008,198400.0
2009-11-03 10:10:00,13.55,13.56,13.49,13.51,192800.0,11.0926,11.1008,11.0435,11.0598,192800.0
2009-11-03 10:20:00,13.51,13.52,13.49,13.49,88400.0,11.0598,11.068,11.0435,11.0435,88400.0
2009-11-03 10:30:00,13.5,13.54,13.49,13.49,84400.0,11.0516,11.0844,11.0435,11.0435,84400.0
2009-11-03 10:40:00,13.5,13.57,13.5,13.56,468400.0,11.0516,11.109,11.0516,11.1008,468400.0
2009-11-03 10:50:00,13.56,13.58,13.53,13.54,76000.0,11.1008,11.1171,11.0762,11.0844,76000.0
2009-11-03 11:00:00,13.54,13.56,13.52,13.53,70400.0,11.0844,11.1008,11.068,11.0762,70400.0
2009-11-03 11:10:00,13.53,13.55,13.52,13.52,84400.0,11.0762,11.0926,11.068,11.068,84400.0
2009-11-03 11:20:00,13.52,13.54,13.49,13.51,446400.0,11.068,11.0844,11.0435,11.0598,446400.0
2009-11-03 11:30:00,13.51,13.53,13.47,13.49,1298800.0,11.0598,11.0762,11.0271,11.0435,1298800.0
2009-11-03 11:40:00,13.49,13.51,13.47,13.51,68000.0,11.0435,11.0598,11.0271,11.0598,68000.0
2009-11-03 11:50:00,13.51,13.53,13.49,13.52,54000.0,11.0598,11.0762,11.0435,11.068,54000.0
2009-11-03 12:00:00,13.52,13.54,13.49,13.53,100400.0,11.068,11.0844,11.0435,11.0762,100400.0
2009-11-03 12:10:00,13.53,13.53,13.49,13.49,280400.0,11.0762,11.0762,11.0435,11.0435,280400.0
2009-11-03 12:20:00,13.49,13.53,13.49,13.52,219600.0,11.0435,11.0762,11.0435,11.068,219600.0
2009-11-03 12:30:00,13.52,13.6,13.52,13.59,212800.0,11.068,11.1335,11.068,11.1253,212800.0
2009-11-03 12:40:00,13.59,13.59,13.56,13.57,123200.0,11.1253,11.1253,11.1008,11.109,123200.0
2009-11-03 12:50:00,13.57,13.58,13.55,13.55,158400.0,11.109,11.1171,11.0926,11.0926,158400.0
2009-11-03 13:00:00,13.55,13.57,13.54,13.56,114400.0,11.0926,11.109,11.0844,11.1008,114400.0
2009-11-03 13:10:00,13.56,13.56,13.55,13.56,93600.0,11.1008,11.1008,11.0926,11.1008,93600.0
2009-11-03 13:20:00,13.56,13.56,13.54,13.55,123600.0,11.1008,11.1008,11.0844,11.0926,123600.0
2009-11-03 13:30:00,13.55,13.57,13.55,13.56,135200.0,11.0926,11.109,11.0926,11.1008,135200.0
2009-11-03 13:40:00,13.56,13.56,13.54,13.56,138000.0,11.1008,11.1008,11.0844,11.1008,138000.0
2009-11-03 13:50:00,13.56,13.58,13.55,13.57,179200.0,11.1008,11.1171,11.0926,11.109,179200.0
2009-11-03 14:00:00,13.58,13.6,13.58,13.6,131200.0,11.1171,11.1335,11.1171,11.1335,131200.0
2009-11-03 14:10:00,13.61,13.61,13.59,13.59,281200.0,11.1417,11.1417,11.1253,11.1253,281200.0
2009-11-03 14:20:00,13.59,13.6,13.58,13.58,150000.0,11.1253,11.1335,11.1171,11.1171,150000.0
2009-11-03 14:30:00,13.59,13.6,13.56,13.56,204800.0,11.1253,11.1335,11.1008,11.1008,204800.0
2009-11-03 14:40:00,13.56,13.58,13.55,13.57,190800.0,11.1008,11.1171,11.0926,11.109,190800.0
2009-11-03 14:50:00,13.57,13.57,13.53,13.54,459600.0,11.109,11.109,11.0762,11.0844,459600.0
2009-11-03 15:00:00,13.54,13.56,13.53,13.55,366000.0,11.0844,11.1008,11.0762,11.0926,366000.0
2009-11-03 15:10:00,13.55,13.56,13.54,13.56,417600.0,11.0926,11.1008,11.0844,11.1008,417600.0
2009-11-03 15:20:00,13.56,13.56,13.54,13.56,487600.0,11.1008,11.1008,11.0844,11.1008,487600.0
2009-11-03 15:30:00,13.56,13.6,13.56,13.59,506400.0,11.1008,11.1335,11.1008,11.1253,506400.0
2009-11-03 15:40:00,13.59,13.6,13.56,13.58,571200.0,11.1253,11.1335,11.1008,11.1171,571200.0
2009-11-03 15:50:00,13.58,13.59,13.57,13.59,343200.0,11.1171,11.1253,11.109,11.1253,343200.0
2009-11-04 09:30:00,13.71,13.71,13.68,13.68,744000.0,11.2236,11.2236,11.199,11.199,744000.0
2009-11-04 09:40:00,13.67,13.68,13.66,13.67,58000.0,11.1908,11.199,11.1826,11.1908,58000.0
2009-11-04 09:50:00,13.66,13.69,13.66,13.69,112800.0,11.1826,11.2072,11.1826,11.2072,112800.0
2009-11-04 10:00:00,13.69,13.72,13.66,13.72,434000.0,11.2072,11.2317,11.1826,11.2317,434000.0
2009-11-04 10:10:00,13.72,13.76,13.72,13.75,136800.0,11.2317,11.2645,11.2317,11.2563,136800.0
2009-11-04 10:20:00,13.76,13.77,13.75,13.75,56000.0,11.2645,11.2727,11.2563,11.2563,56000.0
2009-11-04 10:30:00,13.75,13.78,13.75,13.76,140800.0,11.2563,11.2809,11.2563,11.2645,140800.0
2009-11-04 10:40:00,13.76,13.77,13.75,13.77,63600.0,11.2645,11.2727,11.2563,11.2727,63600.0
2009-11-04 10:50:00,13.78,13.79,13.77,13.78,86400.0,11.2809,11.2891,11.2727,11.2809,86400.0
2009-11-04 11:00:00,13.79,13.79,13.76,13.76,134800.0,11.2891,11.2891,11.2645,11.2645,134800.0
2009-11-04 11:10:00,13.77,13.78,13.77,13.77,88800.0,11.2727,11.2809,11.2727,11.2727,88800.0
2009-11-04 11:20:00,13.77,13.78,13.77,13.77,140400.0,11.2727,11.2809,11.2727,11.2727,140400.0
2009-11-04 11:30:00,13.77,13.77,13.75,13.76,24000.0,11.2727,11.2727,11.2563,11.2645,24000.0
2009-11-04 11:40:00,13.76,13.76,13.74,13.76,41200.0,11.2645,11.2645,11.2481,11.2645,41200.0
2009-11-04 11:50:00,13.76,13.77,13.75,13.75,55600.0,11.2645,11.2727,11.2563,11.2563,55600.0
2009-11-04 12:00:00,13.74,13.76,13.74,13.74,40000.0,11.2481,11.2645,11.2481,11.2481,40000.0
2009-11-04 12:10:00,13.74,13.74,13.73,13.74,53200.0,11.2481,11.2481,11.2399,11.2481,53200.0
2009-11-04 12:20:00,13.74,13.76,13.73,13.74,43600.0,11.2481,11.2645,11.2399,11.2481,43600.0
2009-11-04 12:30:00,13.74,13.76,13.74,13.76,45200.0,11.2481,11.2645,11.2481,11.2645,45200.0
2009-11-04 12:40:00,13.76,13.76,13.75,13.75,20800.0,11.2645,11.2645,11.2563,11.2563,20800.0
2009-11-04 12:50:00,13.75,13.75,13.75,13.75,10000.0,11.2563,11.2563,11.2563,11.2563,10000.0
2009-11-04 13:00:00,13.74,13.75,13.74,13.74,9600.0,11.2481,11.2563,11.2481,11.2481,9600.0
2009-11-04 13:10:00,13.75,13.75,13.74,13.74,19200.0,11.2563,11.2563,11.2481,11.2481,19200.0
2009-11-04 13:20:00,13.74,13.74,13.73,13.74,24800.0,11.2481,11.2481,11.2399,11.2481,24800.0
2009-11-04 13:30:00,13.72,13.74,13.72,13.74,30800.0,11.2317,11.2481,11.2317,11.2481,30800.0
2009-11-04 13:40:00,13.73,13.73,13.73,13.73,9200.0,11.2399,11.2399,11.2399,11.2399,9200.0
2009-11-04 13:50:00,13.72,13.74,13.72,13.73,45600.0,11.2317,11.2481,11.2317,11.2399,45600.0
2009-11-04 14:00:00,13.73,13.74,13.72,13.73,60400.0,11.2399,11.2481,11.2317,11.2399,60400.0
2009-11-04 14:10:00,13.73,13.78,13.7,13.7,172400.0,11.2399,11.2809,11.2154,11.2154,172400.0
2009-11-04 14:20:00,13.7,13.77,13.67,13.67,820400.0,11.2154,11.2727,11.1908,11.1908,820400.0
2009-11-04 14:30:00,13.67,13.77,13.67,13.76,279200.0,11.1908,11.2727,11.1908,11.2645,279200.0
2009-11-04 14:40:00,13.76,13.81,13.74,13.79,367600.0,11.2645,11.3054,11.2481,11.2891,367600.0
2009-11-04 14:50:00,13.79,13.8,13.77,13.78,166400.0,11.2891,11.2972,11.2727,11.2809,166400.0
2009-11-04 15:00:00,13.79,13.79,13.75,13.76,72400.0,11.2891,11.2891,11.2563,11.2645,72400.0
2009-11-04 15:10:00,13.76,13.78,13.74,13.76,166400.0,11.2645,11.2809,11.2481,11.2645,166400.0
2009-11-04 15:20:00,13.76,13.77,13.74,13.75,155600.0,11.2645,11.2727,11.2481,11.2563,155600.0
2009-11-04 15:30:00,13.75,13.76,13.68,13.68,150000.0,11.2563,11.2645,11.199,11.199,150000.0
2009-11-04 15:40:00,13.69,13.69,13.63,13.65,120800.0,11.2072,11.2072,11.1581,11.1744,120800.0
2009-11-04 15:50:00,13.64,13.65,13.61,13.63,206000.0,11.1663,11.1744,11.1417,11.1581,206000.0
2009-11-05 09:30:00,13.75,13.76,13.72,13.74,308800.0,11.2563,11.2645,11.2317,11.2481,308800.0
2009-11-05 09:40:00,13.73,13.79,13.72,13.79,228400.0,11.2399,11.2891,11.2317,11.2891,228400.0
2009-11-05 09:50:00,13.8,13.83,13.8,13.83,145600.0,11.2972,11.3218,11.2972,11.3218,145600.0
2009-11-05 10:00:00,13.83,13.85,13.81,13.82,330400.0,11.3218,11.3382,11.3054,11.3136,330400.0
2009-11-05 10:10:00,13.83,13.83,13.81,13.81,259200.0,11.3218,11.3218,11.3054,11.3054,259200.0
2009-11-05 10:20:00,13.82,13.84,13.82,13.83,151600.0,11.3136,11.33,11.3136,11.3218,151600.0
2009-11-05 10:30:00,13.84,13.88,13.83,13.88,66400.0,11.33,11.3627,11.3218,11.3627,66400.0
2009-11-05 10:40:00,13.88,13.9,13.88,13.89,34000.0,11.3627,11.3791,11.3627,11.3709,34000.0
2009-11-05 10:50:00,13.88,13.89,13.88,13.89,38400.0,11.3627,11.3709,11.3627,11.3709,38400.0
2009-11-05 11:00:00,13.88,13.9,13.88,13.9,61600.0,11.3627,11.3791,11.3627,11.3791,61600.0
2009-11-05 11:10:00,13.89,13.9,13.88,13.88,32800.0,11.3709,11.3791,11.3627,11.3627,32800.0
2009-11-05 11:20:00,13.88,13.89,13.87,13.89,63200.0,11.3627,11.3709,11.3545,11.3709,63200.0
2009-11-05 11:30:00,13.88,13.88,13.88,13.88,69600.0,11.3627,11.3627,11.3627,11.3627,69600.0
2009-11-05 11:40:00,13.88,13.89,13.85,13.85,188400.0,11.3627,11.3709,11.3382,11.3382,188400.0
2009-11-05 11:50:00,13.86,13.87,13.84,13.84,126400.0,11.3464,11.3545,11.33,11.33,126400.0
2009-11-05 12:00:00,13.84,13.85,13.83,13.85,110400.0,11.33,11.3382,11.3218,11.3382,110400.0
2009-11-05 12:10:00,13.85,13.86,13.84,13.86,54800.0,11.3382,11.3464,11.33,11.3464,54800.0
2009-11-05 12:20:00,13.86,13.86,13.84,13.86,242400.0,11.3464,11.3464,11.33,11.3464,242400.0
2009-11-05 12:30:00,13.86,13.87,13.84,13.86,109600.0,11.3464,11.3545,11.33,11.3464,109600.0
2009-11-05 12:40:00,13.86,13.88,13.86,13.88,89600.0,11.3464,11.3627,11.3464,11.3627,89600.0
2009-11-05 12:50:00,13.88,13.89,13.87,13.89,57200.0,11.3627,11.3709,11.3545,11.3709,57200.0
2009-11-05 13:00:00,13.89,13.89,13.87,13.87,60800.0,11.3709,11.3709,11.3545,11.3545,60800.0
2009-11-05 13:10:00,13.87,13.88,13.87,13.88,42000.0,11.3545,11.3627,11.3545,11.3627,42000.0
2009-11-05 13:20:00,13.88,13.88,13.87,13.87,34400.0,11.3627,11.3627,11.3545,11.3545,34400.0
2009-11-05 13:30:00,13.87,13.88,13.86,13.87,37600.0,11.3545,11.3627,11.3464,11.3545,37600.0
2009-11-05 13:40:00,13.87,13.9,13.87,13.89,142000.0,11.3545,11.3791,11.3545,11.3709,142000.0
2009-11-05 13:50:00,13.89,13.89,13.86,13.86,87600.0,11.3709,11.3709,11.3464,11.3464,87600.0
2009-11-05 14:00:00,13.87,13.87,13.85,13.85,70000.0,11.3545,11.3545,11.3382,11.3382,70000.0
2009-11-05 14:10:00,13.85,13.86,13.85,13.86,45600.0,11.3382,11.3464,11.3382,11.3464,45600.0
2009-11-05 14:20:00,13.86,13.87,13.85,13.86,96400.0,11.3464,11.3545,11.3382,11.3464,96400.0
2009-11-05 14:30:00,13.87,13.87,13.86,13.87,58000.0,11.3545,11.3545,11.3464,11.3545,58000.0
2009-11-05 14:40:00,13.86,13.88,13.86,13.88,50400.0,11.3464,11.3627,11.3464,11.3627,50400.0
2009-11-05 14:50:00,13.88,13.9,13.88,13.9,73200.0,11.3627,11.3791,11.3627,11.3791,73200.0
2009-11-05 15:00:00,13.89,13.9,13.88,13.89,83200.0,11.3709,11.3791,11.3627,11.3709,83200.0
2009-11-05 15:10:00,13.88,13.91,13.88,13.91,72000.0,11.3627,11.3873,11.3627,11.3873,72000.0
2009-11-05 15:20:00,13.9,13.9,13.88,13.89,83200.0,11.3791,11.3791,11.3627,11.3709,83200.0
2009-11-05 15:30:00,13.89,13.89,13.88,13.88,87600.0,11.3709,11.3709,11.3627,11.3627,87600.0
2009-11-05 15:40:00,13.88,13.89,13.87,13.88,60000.0,11.3627,11.3709,11.3545,11.3627,60000.0
2009-11-05 15:50:00,13.88,13.91,13.88,13.9,222000.0,11.3627,11.3873,11.3627,11.3791,222000.0
2009-11-06 09:30:00,13.81,13.87,13.8,13.86,465200.0,11.3054,11.3545,11.2972,11.3464,465200.0
2009-11-06 09:40:00,13.86,13.94,13.86,13.92,102400.0,11.3464,11.4118,11.3464,11.3955,102400.0
2009-11-06 09:50:00,13.92,13.97,13.92,13.95,76000.0,11.3955,11.4364,11.3955,11.42,76000.0
2009-11-06 10:00:00,13.96,13.97,13.93,13.95,57200.0,11.4282,11.4364,11.4037,11.42,57200.0
2009-11-06 10:10:00,13.95,13.95,13.92,13.92,63600.0,11.42,11.42,11.3955,11.3955,63600.0
2009-11-06 10:20:00,13.92,13.93,13.87,13.87,66800.0,11.3955,11.4037,11.3545,11.3545,66800.0
2009-11-06 10:30:00,13.87,13.87,13.85,13.87,86800.0,11.3545,11.3545,11.3382,11.3545,86800.0
2009-11-06 10:40:00,13.87,13.87,13.84,13.87,48000.0,11.3545,11.3545,11.33,11.3545,48000.0
2009-11-06 10:50:00,13.87,13.9,13.86,13.89,22400.0,11.3545,11.3791,11.3464,11.3709,22400.0
2009-11-06 11:00:00,13.89,13.91,13.88,13.91,25200.0,11.3709,11.3873,11.3627,11.3873,25200.0
2009-11-06 11:10:00,13.89,13.9,13.88,13.9,11600.0,11.3709,11.3791,11.3627,11.3791,11600.0
2009-11-06 11:20:00,13.89,13.9,13.87,13.9,32800.0,11.3709,11.3791,11.3545,11.3791,32800.0
2009-11-06 11:30:00,13.89,13.91,13.88,13.89,27200.0,11.3709,11.3873,11.3627,11.3709,27200.0
2009-11-06 11:40:00,13.9,13.92,13.9,13.9,25200.0,11.3791,11.3955,11.3791,11.3791,25200.0
2009-11-06 11:50:00,13.9,13.91,13.9,13.9,41600.0,11.3791,11.3873,11.3791,11.3791,41600.0
2009-11-06 12:00:00,13.9,13.91,13.9,13.9,30400.0,11.3791,11.3873,11.3791,11.3791,30400.0
2009-11-06 12:10:00,13.93,13.94,13.93,13.93,8800.0,11.4037,11.4118,11.4037,11.4037,8800.0
2009-11-06 12:20:00,13.93,13.94,13.93,13.93,13200.0,11.4037,11.4118,11.4037,11.4037,13200.0
2009-11-06 12:30:00,13.93,13.93,13.91,13.93,17200.0,11.4037,11.4037,11.3873,11.4037,17200.0
2009-11-06 12:40:00,13.92,13.92,13.9,13.91,89600.0,11.3955,11.3955,11.3791,11.3873,89600.0
2009-11-06 12:50:00,13.9,13.92,13.9,13.9,20000.0,11.3791,11.3955,11.3791,11.3791,20000.0
2009-11-06 13:00:00,13.89,13.9,13.89,13.9,2400.0,11.3709,11.3791,11.3709,11.3791,2400.0
2009-11-06 13:10:00,13.9,13.93,13.9,13.93,14000.0,11.3791,11.4037,11.3791,11.4037,14000.0
2009-11-06 13:20:00,13.93,13.94,13.91,13.92,46000.0,11.4037,11.4118,11.3873,11.3955,46000.0
2009-11-06 13:30:00,13.92,13.93,13.91,13.93,18400.0,11.3955,11.4037,11.3873,11.4037,18400.0
2009-11-06 13:40:00,13.92,13.92,13.91,13.91,52800.0,11.3955,11.3955,11.3873,11.3873,52800.0
2009-11-06 13:50:00,13.91,13.92,13.9,13.91,36000.0,11.3873,11.3955,11.3791,11.3873,36000.0
2009-11-06 14:00:00,13.91,13.92,13.9,13.9,41200.0,11.3873,11.3955,11.3791,11.3791,41200.0
2009-11-06 14:10:00,13.91,13.91,13.9,13.91,40000.0,11.3873,11.3873,11.3791,11.3873,40000.0
2009-11-06 14:20:00,13.91,13.93,13.91,13.92,28000.0,11.3873,11.4037,11.3873,11.3955,28000.0
2009-11-06 14:30:00,13.92,13.93,13.91,13.92,62400.0,11.3955,11.4037,11.3873,11.3955,62400.0
2009-11-06 14:40:00,13.93,13.93,13.9,13.91,24000.0,11.4037,11.4037,11.3791,11.3873,24000.0
2009-11-06 14:50:00,13.92,13.92,13.9,13.9,28000.0,11.3955,11.3955,11.3791,11.3791,28000.0
2009-11-06 15:00:00,13.89,13.9,13.88,13.9,56400.0,11.3709,11.3791,11.3627,11.3791,56400.0
2009-11-06 15:10:00,13.9,13.92,13.89,13.9,36400.0,11.3791,11.3955,11.3709,11.3791,36400.0
2009-11-06 15:20:00,13.91,13.92,13.9,13.92,138000.0,11.3873,11.3955,11.3791,11.3955,138000.0
2009-11-06 15:30:00,13.92,13.93,13.91,13.91,116400.0,11.3955,11.4037,11.3873,11.3873,116400.0
2009-11-06 15:40:00,13.92,13.93,13.91,13.93,258000.0,11.3955,11.4037,11.3873,11.4037,258000.0
2009-11-06 15:50:00,13.92,13.94,13.92,13.93,200800.0,11.3955,11.4118,11.3955,11.4037,200800.0
2009-11-09 09:30:00,14.05,14.07,14.02,14.07,192800.0,11.5019,11.5183,11.4773,11.5183,192800.0
2009-11-09 09:40:00,14.08,14.08,14.06,14.07,78000.0,11.5265,11.5265,11.5101,11.5183,78000.0
2009-11-09 09:50:00,14.07,14.08,14.06,14.07,54400.0,11.5183,11.5265,11.5101,11.5183,54400.0
2009-11-09 10:00:00,14.08,14.12,14.08,14.11,176000.0,11.5265,11.5592,11.5265,11.551,176000.0
2009-11-09 10:10:00,14.11,14.12,14.11,14.11,97200.0,11.551,11.5592,11.551,11.551,97200.0
2009-11-09 10:20:00,14.12,14.12,14.1,14.1,42800.0,11.5592,11.5592,11.5428,11.5428,42800.0
2009-11-09 10:30:00,14.1,14.11,14.1,14.1,22800.0,11.5428,11.551,11.5428,11.5428,22800.0
2009-11-09 10:40:00,14.11,14.13,14.09,14.12,169600.0,11.551,11.5674,11.5346,11.5592,169600.0
2009-11-09 10:50:00,14.12,14.12,14.11,14.12,25600.0,11.5592,11.5592,11.551,11.5592,25600.0
2009-11-09 11:00:00,14.12,14.12,14.1,14.12,81200.0,11.5592,11.5592,11.5428,11.5592,81200.0
2009-11-09 11:10:00,14.12,14.14,14.12,14.13,111600.0,11.5592,11.5756,11.5592,11.5674,111600.0
2009-11-09 11:20:00,14.13,14.13,14.12,14.13,111200.0,11.5674,11.5674,11.5592,11.5674,111200.0
2009-11-09 11:30:00,14.13,14.14,14.13,14.13,25200.0,11.5674,11.5756,11.5674,11.5674,25200.0
2009-11-09 11:40:00,14.13,14.14,14.13,14.14,41200.0,11.5674,11.5756,11.5674,11.5756,41200.0
2009-11-09 11:50:00,14.14,14.14,14.13,14.13,11600.0,11.5756,11.5756,11.5674,11.5674,11600.0
2009-11-09 12:00:00,14.12,14.13,14.12,14.13,19600.0,11.5592,11.5674,11.5592,11.5674,19600.0
2009-11-09 12:10:00,14.13,14.14,14.13,14.13,16800.0,11.5674,11.5756,11.5674,11.5674,16800.0
2009-11-09 12:20:00,14.13,14.14,14.13,14.13,25600.0,11.5674,11.5756,11.5674,11.5674,25600.0
2009-11-09 12:30:00,14.13,14.13,14.13,14.13,18000.0,11.5674,11.5674,11.5674,11.5674,18000.0
2009-11-09 12:40:00,14.13,14.15,14.13,14.13,62800.0,11.5674,11.5838,11.5674,11.5674,62800.0
2009-11-09 12:50:00,14.13,14.15,14.13,14.15,17200.0,11.5674,11.5838,11.5674,11.5838,17200.0
2009-11-09 13:00:00,14.15,14.15,14.14,14.15,27600.0,11.5838,11.5838,11.5756,11.5838,27600.0
2009-11-09 13:10:00,14.14,14.15,14.13,14.14,25600.0,11.5756,11.5838,11.5674,11.5756,25600.0
2009-11-09 13:20:00,14.14,14.15,14.14,14.15,47200.0,11.5756,11.5838,11.5756,11.5838,47200.0
2009-11-09 13:30:00,14.14,14.17,14.14,14.17,48000.0,11.5756,11.6001,11.5756,11.6001,48000.0
2009-11-09 13:40:00,14.17,14.17,14.16,14.17,121200.0,11.6001,11.6001,11.5919,11.6001,121200.0
2009-11-09 13:50:00,14.17,14.17,14.15,14.16,43600.0,11.6001,11.6001,11.5838,11.5919,43600.0
2009-11-09 14:00:00,14.16,14.17,14.16,14.16,50000.0,11.5919,11.6001,11.5919,11.5919,50000.0
2009-11-09 14:10:00,14.16,14.16,14.15,14.16,40400.0,11.5919,11.5919,11.5838,11.5919,40400.0
2009-11-09 14:20:00,14.16,14.17,14.16,14.17,36800.0,11.5919,11.6001,11.5919,11.6001,36800.0
2009-11-09 14:30:00,14.17,14.18,14.17,14.18,88400.0,11.6001,11.6083,11.6001,11.6083,88400.0
2009-11-09 14:40:00,14.18,14.2,14.18,14.19,59200.0,11.6083,11.6247,11.6083,11.6165,59200.0
2009-11-09 14:50:00,14.19,14.19,14.18,14.19,62000.0,11.6165,11.6165,11.6083,11.6165,62000.0
2009-11-09 15:00:00,14.19,14.19,14.18,14.18,45600.0,11.6165,11.6165,11.6083,11.6083,45600.0
2009-11-09 15:10:00,14.18,14.19,14.18,14.19,52400.0,11.6083,11.6165,11.6083,11.6165,52400.0
2009-11-09 15:20:00,14.19,14.19,14.17,14.18,60000.0,11.6165,11.6165,11.6001,11.6083,60000.0
2009-11-09 15:30:00,14.18,14.18,14.16,14.17,78400.0,11.6083,11.6083,11.5919,11.6001,78400.0
2009-11-09 15:40:00,14.17,14.19,14.17,14.18,131200.0,11.6001,11.6165,11.6001,11.6083,131200.0
2009-11-09 15:50:00,14.18,14.21,14.18,14.21,90400.0,11.6083,11.6329,11.6083,11.6329,90400.0
2009-11-10 09:30:00,14.16,14.22,14.15,14.22,187200.0,11.5919,11.6411,11.5838,11.6411,187200.0
2009-11-10 09:40:00,14.22,14.24,14.22,14.23,92400.0,11.6411,11.6574,11.6411,11.6493,92400.0
2009-11-10 09:50:00,14.23,14.25,14.22,14.23,51200.0,11.6493,11.6656,11.6411,11.6493,51200.0
2009-11-10 10:00:00,14.22,14.24,14.22,14.23,144800.0,11.6411,11.6574,11.6411,11.6493,144800.0
2009-11-10 10:10:00,14.23,14.26,14.23,14.25,66000.0,11.6493,11.6738,11.6493,11.6656,66000.0
2009-11-10 10:20:00,14.25,14.26,14.24,14.26,32000.0,11.6656,11.6738,11.6574,11.6738,32000.0
2009-11-10 10:30:00,14.26,14.26,14.23,14.23,72000.0,11.6738,11.6738,11.6493,11.6493,72000.0
2009-11-10 10:40:00,14.24,14.24,14.21,14.22,69600.0,11.6574,11.6574,11.6329,11.6411,69600.0
2009-11-10 10:50:00,14.21,14.21,14.18,14.19,61200.0,11.6329,11.6329,11.6083,11.6165,61200.0
2009-11-10 11:00:00,14.19,14.2,14.17,14.18,131600.0,11.6165,11.6247,11.6001,11.6083,131600.0
2009-11-10 11:10:00,14.19,14.19,14.16,14.17,142000.0,11.6165,11.6165,11.5919,11.6001,142000.0
2009-11-10 11:20:00,14.17,14.19,14.17,14.18,51200.0,11.6001,11.6165,11.6001,11.6083,51200.0
2009-11-10 11:30:00,14.19,14.21,14.17,14.2,161200.0,11.6165,11.6329,11.6001,11.6247,161200.0
2009-11-10 11:40:00,14.2,14.22,14.2,14.21,92400.0,11.6247,11.6411,11.6247,11.6329,92400.0
2009-11-10 11:50:00,14.21,14.21,14.19,14.19,76800.0,11.6329,11.6329,11.6165,11.6165,76800.0
2009-11-10 12:00:00,14.19,14.19,14.17,14.18,56800.0,11.6165,11.6165,11.6001,11.6083,56800.0
2009-11-10 12:10:00,14.18,14.19,14.18,14.18,54400.0,11.6083,11.6165,11.6083,11.6083,54400.0
2009-11-10 12:20:00,14.18,14.19,14.15,14.15,102800.0,11.6083,11.6165,11.5838,11.5838,102800.0
2009-11-10 12:30:00,14.15,14.17,14.15,14.16,117600.0,11.5838,11.6001,11.5838,11.5919,117600.0
2009-11-10 12:40:00,14.16,14.17,14.16,14.16,45200.0,11.5919,11.6001,11.5919,11.5919,45200.0
2009-11-10 12:50:00,14.17,14.19,14.16,14.19,62400.0,11.6001,11.6165,11.5919,11.6165,62400.0
2009-11-10 13:00:00,14.19,14.19,14.18,14.18,91600.0,11.6165,11.6165,11.6083,11.6083,91600.0
2009-11-10 13:10:00,14.18,14.19,14.16,14.18,80400.0,11.6083,11.6165,11.5919,11.6083,80400.0
2009-11-10 13:20:00,14.18,14.18,14.17,14.17,37600.0,11.6083,11.6083,11.6001,11.6001,37600.0
2009-11-10 13:30:00,14.18,14.19,14.17,14.18,33600.0,11.6083,11.6165,11.6001,11.6083,33600.0
2009-11-10 13:40:00,14.17,14.17,14.16,14.17,18000.0,11.6001,11.6001,11.5919,11.6001,18000.0
2009-11-10 13:50:00,14.17,14.19,14.17,14.19,102400.0,11.6001,11.6165,11.6001,11.6165,102400.0
2009-11-10 14:00:00,14.19,14.21,14.18,14.2,85200.0,11.6165,11.6329,11.6083,11.6247,85200.0
2009-11-10 14:10:00,14.2,14.2,14.2,14.2,18800.0,11.6247,11.6247,11.6247,11.6247,18800.0
2009-11-10 14:20:00,14.19,14.21,14.19,14.21,17200.0,11.6165,11.6329,11.6165,11.6329,17200.0
2009-11-10 14:30:00,14.21,14.22,14.21,14.21,203200.0,11.6329,11.6411,11.6329,11.6329,203200.0
2009-11-10 14:40:00,14.22,14.22,14.21,14.22,61600.0,11.6411,11.6411,11.6329,11.6411,61600.0
2009-11-10 14:50:00,14.22,14.22,14.21,14.22,153200.0,11.6411,11.6411,11.6329,11.6411,153200.0
2009-11-10 15:00:00,14.22,14.22,14.21,14.21,58400.0,11.6411,11.6411,11.6329,11.6329,58400.0
2009-11-10 15:10:00,14.21,14.24,14.2,14.23,330000.0,11.6329,11.6574,11.6247,11.6493,330000.0
2009-11-10 15:20:00,14.23,14.23,14.22,14.22,123600.0,11.6493,11.6493,11.6411,11.6411,123600.0
2009-11-10 15:30:00,14.22,14.22,14.21,14.21,134400.0,11.6411,11.6411,11.6329,11.6329,134400.0
2009-11-10 15:40:00,14.22,14.22,14.19,14.2,183600.0,11.6411,11.6411,11.6165,11.6247,183600.0
2009-11-10 15:50:00,14.2,14.21,14.19,14.21,225200.0,11.6247,11.6329,11.6165,11.6329,225200.0
2009-11-11 09:30:00,14.31,14.31,14.29,14.3,117200.0,11.7147,11.7147,11.6984,11.7066,117200.0
2009-11-11 09:40:00,14.3,14.3,14.26,14.28,42400.0,11.7066,11.7066,11.6738,11.6902,42400.0
2009-11-11 09:50:00,14.28,14.31,14.28,14.31,87600.0,11.6902,11.7147,11.6902,11.7147,87600.0
2009-11-11 10:00:00,14.31,14.33,14.31,14.32,52800.0,11.7147,11.7311,11.7147,11.7229,52800.0
2009-11-11 10:10:00,14.33,14.36,14.33,14.35,46400.0,11.7311,11.7557,11.7311,11.7475,46400.0
2009-11-11 10:20:00,14.35,14.36,14.34,14.34,59200.0,11.7475,11.7557,11.7393,11.7393,59200.0
2009-11-11 10:30:00,14.34,14.34,14.33,14.33,50000.0,11.7393,11.7393,11.7311,11.7311,50000.0
2009-11-11 10:40:00,14.33,14.34,14.28,14.28,190000.0,11.7311,11.7393,11.6902,11.6902,190000.0
2009-11-11 10:50:00,14.28,14.28,14.24,14.27,388400.0,11.6902,11.6902,11.6574,11.682,388400.0
2009-11-11 11:00:00,14.27,14.27,14.23,14.23,179200.0,11.682,11.682,11.6493,11.6493,179200.0
2009-11-11 11:10:00,14.23,14.26,14.22,14.26,93200.0,11.6493,11.6738,11.6411,11.6738,93200.0
2009-11-11 11:20:00,14.25,14.27,14.24,14.26,84000.0,11.6656,11.682,11.6574,11.6738,84000.0
2009-11-11 11:30:00,14.25,14.28,14.25,14.27,36000.0,11.6656,11.6902,11.6656,11.682,36000.0
2009-11-11 11:40:00,14.27,14.28,14.26,14.26,36000.0,11.682,11.6902,11.6738,11.6738,36000.0
2009-11-11 11:50:00,14.26,14.26,14.21,14.24,159600.0,11.6738,11.6738,11.6329,11.6574,159600.0
2009-11-11 12:00:00,14.24,14.25,14.23,14.24,48000.0,11.6574,11.6656,11.6493,11.6574,48000.0
2009-11-11 12:10:00,14.25,14.25,14.24,14.24,42000.0,11.6656,11.6656,11.6574,11.6574,42000.0
2009-11-11 12:20:00,14.24,14.25,14.24,14.25,12800.0,11.6574,11.6656,11.6574,11.6656,12800.0
2009-11-11 12:30:00,14.26,14.28,14.26,14.27,57600.0,11.6738,11.6902,11.6738,11.682,57600.0
2009-11-11 12:40:00,14.27,14.29,14.26,14.26,149200.0,11.682,11.6984,11.6738,11.6738,149200.0
2009-11-11 12:50:00,14.26,14.27,14.25,14.25,23600.0,11.6738,11.682,11.6656,11.6656,23600.0
2009-11-11 13:00:00,14.25,14.27,14.25,14.27,29200.0,11.6656,11.682,11.6656,11.682,29200.0
2009-11-11 13:10:00,14.27,14.27,14.26,14.26,15200.0,11.682,11.682,11.6738,11.6738,15200.0
2009-11-11 13:20:00,14.27,14.28,14.25,14.25,60400.0,11.682,11.6902,11.6656,11.6656,60400.0
2009-11-11 13:30:00,14.25,14.26,14.24,14.24,68000.0,11.6656,11.6738,11.6574,11.6574,68000.0
2009-11-11 13:40:00,14.24,14.24,14.21,14.22,77200.0,11.6574,11.6574,11.6329,11.6411,77200.0
2009-11-11 13:50:00,14.22,14.24,14.21,14.23,67600.0,11.6411,11.6574,11.6329,11.6493,67600.0
2009-11-11 14:00:00,14.23,14.26,14.22,14.25,114800.0,11.6493,11.6738,11.6411,11.6656,114800.0
2009-11-11 14:10:00,14.25,14.26,14.24,14.25,100000.0,11.6656,11.6738,11.6574,11.6656,100000.0
2009-11-11 14:20:00,14.26,14.26,14.24,14.25,80800.0,11.6738,11.6738,11.6574,11.6656,80800.0
2009-11-11 14:30:00,14.25,14.27,14.25,14.26,42400.0,11.6656,11.682,11.6656,11.6738,42400.0
2009-11-11 14:40:00,14.26,14.27,14.25,14.26,22000.0,11.6738,11.682,11.6656,11.6738,22000.0
2009-11-11 14:50:00,14.27,14.28,14.27,14.27,59200.0,11.682,11.6902,11.682,11.682,59200.0
2009-11-11 15:00:00,14.27,14.28,14.27,14.27,53600.0,11.682,11.6902,11.682,11.682,53600.0
2009-11-11 15:10:00,14.26,14.26,14.24,14.26,93600.0,11.6738,11.6738,11.6574,11.6738,93600.0
2009-11-11 15:20:00,14.25,14.27,14.25,14.27,49200.0,11.6656,11.682,11.6656,11.682,49200.0
2009-11-11 15:30:00,14.27,14.28,14.26,14.28,38400.0,11.682,11.6902,11.6738,11.6902,38400.0
2009-11-11 15:40:00,14.27,14.27,14.25,14.27,186400.0,11.682,11.682,11.6656,11.682,186400.0
2009-11-11 15:50:00,14.27,14.28,14.26,14.28,138400.0,11.682,11.6902,11.6738,11.6902,138400.0
2009-11-12 09:30:00,14.25,14.27,14.24,14.24,124400.0,11.6656,11.682,11.6574,11.6574,124400.0
2009-11-12 09:40:00,14.22,14.27,14.22,14.27,112800.0,11.6411,11.682,11.6411,11.682,112800.0
2009-11-12 09:50:00,14.26,14.32,14.26,14.31,96800.0,11.6738,11.7229,11.6738,11.7147,96800.0
2009-11-12 10:00:00,14.31,14.33,14.28,14.29,135200.0,11.7147,11.7311,11.6902,11.6984,135200.0
2009-11-12 10:10:00,14.29,14.29,14.25,14.25,93200.0,11.6984,11.6984,11.6656,11.6656,93200.0
2009-11-12 10:20:00,14.25,14.29,14.25,14.28,52000.0,11.6656,11.6984,11.6656,11.6902,52000.0
2009-11-12 10:30:00,14.28,14.28,14.26,14.27,81600.0,11.6902,11.6902,11.6738,11.682,81600.0
2009-11-12 10:40:00,14.27,14.3,14.27,14.29,92400.0,11.682,11.7066,11.682,11.6984,92400.0
2009-11-12 10:50:00,14.29,14.3,14.25,14.26,77200.0,11.6984,11.7066,11.6656,11.6738,77200.0
2009-11-12 11:00:00,14.26,14.26,14.22,14.22,170800.0,11.6738,11.6738,11.6411,11.6411,170800.0
2009-11-12 11:10:00,14.22,14.22,14.19,14.22,113200.0,11.6411,11.6411,11.6165,11.6411,113200.0
2009-11-12 11:20:00,14.22,14.22,14.2,14.21,61200.0,11.6411,11.6411,11.6247,11.6329,61200.0
2009-11-12 11:30:00,14.2,14.2,14.17,14.18,126000.0,11.6247,11.6247,11.6001,11.6083,126000.0
2009-11-12 11:40:00,14.19,14.2,14.17,14.19,66800.0,11.6165,11.6247,11.6001,11.6165,66800.0
2009-11-12 11:50:00,14.18,14.19,14.17,14.19,100800.0,11.6083,11.6165,11.6001,11.6165,100800.0
2009-11-12 12:00:00,14.19,14.21,14.19,14.2,66400.0,11.6165,11.6329,11.6165,11.6247,66400.0
2009-11-12 12:10:00,14.2,14.21,14.19,14.2,62400.0,11.6247,11.6329,11.6165,11.6247,62400.0
2009-11-12 12:20:00,14.2,14.2,14.19,14.19,26000.0,11.6247,11.6247,11.6165,11.6165,26000.0
2009-11-12 12:30:00,14.19,14.19,14.17,14.18,51200.0,11.6165,11.6165,11.6001,11.6083,51200.0
2009-11-12 12:40:00,14.18,14.19,14.18,14.19,50400.0,11.6083,11.6165,11.6083,11.6165,50400.0
2009-11-12 12:50:00,14.19,14.21,14.18,14.19,187200.0,11.6165,11.6329,11.6083,11.6165,187200.0
2009-11-12 13:00:00,14.19,14.19,14.16,14.16,142400.0,11.6165,11.6165,11.5919,11.5919,142400.0
2009-11-12 13:10:00,14.16,14.18,14.15,14.18,62800.0,11.5919,11.6083,11.5838,11.6083,62800.0
2009-11-12 13:20:00,14.18,14.18,14.16,14.17,94400.0,11.6083,11.6083,11.5919,11.6001,94400.0
2009-11-12 13:30:00,14.18,14.18,14.17,14.18,48400.0,11.6083,11.6083,11.6001,11.6083,48400.0
2009-11-12 13:40:00,14.17,14.2,14.16,14.19,405200.0,11.6001,11.6247,11.5919,11.6165,405200.0
2009-11-12 13:50:00,14.19,14.19,14.17,14.18,63600.0,11.6165,11.6165,11.6001,11.6083,63600.0
2009-11-12 14:00:00,14.18,14.19,14.17,14.19,53600.0,11.6083,11.6165,11.6001,11.6165,53600.0
2009-11-12 14:10:00,14.19,14.2,14.18,14.19,60800.0,11.6165,11.6247,11.6083,11.6165,60800.0
2009-11-12 14:20:00,14.18,14.18,14.17,14.17,78000.0,11.6083,11.6083,11.6001,11.6001,78000.0
2009-11-12 14:30:00,14.17,14.19,14.17,14.17,81200.0,11.6001,11.6165,11.6001,11.6001,81200.0
2009-11-12 14:40:00,14.17,14.17,14.15,14.15,204800.0,11.6001,11.6001,11.5838,11.5838,204800.0
2009-11-12 14:50:00,14.15,14.15,14.15,14.15,96000.0,11.5838,11.5838,11.5838,11.5838,96000.0
2009-11-12 15:00:00,14.15,14.16,14.13,14.14,172400.0,11.5838,11.5919,11.5674,11.5756,172400.0
2009-11-12 15:10:00,14.14,14.15,14.13,14.15,134000.0,11.5756,11.5838,11.5674,11.5838,134000.0
2009-11-12 15:20:00,14.14,14.15,14.13,14.14,69600.0,11.5756,11.5838,11.5674,11.5756,69600.0
2009-11-12 15:30:00,14.14,14.15,14.11,14.11,356800.0,11.5756,11.5838,11.551,11.551,356800.0
2009-11-12 15:40:00,14.11,14.13,14.11,14.12,228800.0,11.551,11.5674,11.551,11.5592,228800.0
2009-11-12 15:50:00,14.12,14.15,14.12,14.15,1276000.0,11.5592,11.5838,11.5592,11.5838,1276000.0
2009-11-13 09:30:00,14.18,14.2,14.15,14.17,94000.0,11.6083,11.6247,11.5838,11.6001,94000.0
2009-11-13 09:40:00,14.16,14.18,14.16,14.17,153600.0,11.5919,11.6083,11.5919,11.6001,153600.0
2009-11-13 09:50:00,14.17,14.2,14.12,14.13,510800.0,11.6001,11.6247,11.5592,11.5674,510800.0
2009-11-13 10:00:00,14.13,14.18,14.12,14.17,148000.0,11.5674,11.6083,11.5592,11.6001,148000.0
2009-11-13 10:10:00,14.17,14.18,14.15,14.18,72800.0,11.6001,11.6083,11.5838,11.6083,72800.0
2009-11-13 10:20:00,14.18,14.21,14.18,14.18,85200.0,11.6083,11.6329,11.6083,11.6083,85200.0
2009-11-13 10:30:00,14.18,14.2,14.17,14.2,88800.0,11.6083,11.6247,11.6001,11.6247,88800.0
2009-11-13 10:40:00,14.2,14.23,14.19,14.23,97200.0,11.6247,11.6493,11.6165,11.6493,97200.0
2009-11-13 10:50:00,14.22,14.25,14.22,14.23,52400.0,11.6411,11.6656,11.6411,11.6493,52400.0
2009-11-13 11:00:00,14.23,14.24,14.22,14.24,80000.0,11.6493,11.6574,11.6411,11.6574,80000.0
2009-11-13 11:10:00,14.23,14.23,14.22,14.22,18800.0,11.6493,11.6493,11.6411,11.6411,18800.0
2009-11-13 11:20:00,14.22,14.24,14.22,14.24,49600.0,11.6411,11.6574,11.6411,11.6574,49600.0
2009-11-13 11:30:00,14.24,14.25,14.23,14.25,40000.0,11.6574,11.6656,11.6493,11.6656,40000.0
2009-11-13 11:40:00,14.24,14.25,14.22,14.22,54400.0,11.6574,11.6656,11.6411,11.6411,54400.0
2009-11-13 11:50:00,14.23,14.24,14.22,14.22,21600.0,11.6493,11.6574,11.6411,11.6411,21600.0
2009-11-13 12:00:00,14.22,14.24,14.22,14.24,52000.0,11.6411,11.6574,11.6411,11.6574,52000.0
2009-11-13 12:10:00,14.24,14.27,14.24,14.27,46800.0,11.6574,11.682,11.6574,11.682,46800.0
2009-11-13 12:20:00,14.27,14.28,14.27,14.28,23200.0,11.682,11.6902,11.682,11.6902,23200.0
2009-11-13 12:30:00,14.28,14.29,14.28,14.28,53200.0,11.6902,11.6984,11.6902,11.6902,53200.0
2009-11-13 12:40:00,14.28,14.29,14.27,14.27,34400.0,11.6902,11.6984,11.682,11.682,34400.0
2009-11-13 12:50:00,14.27,14.27,14.27,14.27,36000.0,11.682,11.682,11.682,11.682,36000.0
2009-11-13 13:00:00,14.27,14.28,14.27,14.27,58400.0,11.682,11.6902,11.682,11.682,58400.0
2009-11-13 13:10:00,14.27,14.28,14.27,14.27,57600.0,11.682,11.6902,11.682,11.682,57600.0
2009-11-13 13:20:00,14.27,14.28,14.27,14.27,132000.0,11.682,11.6902,11.682,11.682,132000.0
2009-11-13 13:30:00,14.28,14.28,14.27,14.27,64800.0,11.6902,11.6902,11.682,11.682,64800.0
2009-11-13 13:40:00,14.27,14.27,14.25,14.25,83600.0,11.682,11.682,11.6656,11.6656,83600.0
2009-11-13 13:50:00,14.25,14.26,14.25,14.25,118000.0,11.6656,11.6738,11.6656,11.6656,118000.0
2009-11-13 14:00:00,14.25,14.27,14.25,14.26,54400.0,11.6656,11.682,11.6656,11.6738,54400.0
2009-11-13 14:10:00,14.26,14.26,14.25,14.25,41200.0,11.6738,11.6738,11.6656,11.6656,41200.0
2009-11-13 14:20:00,14.24,14.24,14.23,14.23,84400.0,11.6574,11.6574,11.6493,11.6493,84400.0
2009-11-13 14:30:00,14.24,14.24,14.21,14.21,95600.0,11.6574,11.6574,11.6329,11.6329,95600.0
2009-11-13 14:40:00,14.21,14.22,14.21,14.22,102400.0,11.6329,11.6411,11.6329,11.6411,102400.0
2009-11-13 14:50:00,14.22,14.22,14.19,14.19,84400.0,11.6411,11.6411,11.6165,11.6165,84400.0
2009-11-13 15:00:00,14.19,14.21,14.18,14.21,36400.0,11.6165,11.6329,11.6083,11.6329,36400.0
2009-11-13 15:10:00,14.21,14.22,14.2,14.21,119200.0,11.6329,11.6411,11.6247,11.6329,119200.0
2009-11-13 15:20:00,14.21,14.22,14.2,14.21,158400.0,11.6329,11.6411,11.6247,11.6329,158400.0
2009-11-13 15:30:00,14.21,14.24,14.21,14.22,132000.0,11.6329,11.6574,11.6329,11.6411,132000.0
2009-11-13 15:40:00,14.22,14.25,14.22,14.25,174000.0,11.6411,11.6656,11.6411,11.6656,174000.0
2009-11-13 15:50:00,14.25,14.25,14.23,14.24,284800.0,11.6656,11.6656,11.6493,11.6574,284800.0
2009-11-16 09:30:00,14.34,14.38,14.31,14.37,206400.0,11.7393,11.7721,11.7147,11.7639,206400.0
2009-11-16 09:40:00,14.37,14.42,14.37,14.41,122800.0,11.7639,11.8048,11.7639,11.7966,122800.0
2009-11-16 09:50:00,14.41,14.44,14.41,14.43,100800.0,11.7966,11.8212,11.7966,11.813,100800.0
2009-11-16 10:00:00,14.44,14.46,14.43,14.45,627600.0,11.8212,11.8375,11.813,11.8294,627600.0
2009-11-16 10:10:00,14.45,14.46,14.44,14.45,103200.0,11.8294,11.8375,11.8212,11.8294,103200.0
2009-11-16 10:20:00,14.45,14.46,14.45,14.45,104800.0,11.8294,11.8375,11.8294,11.8294,104800.0
2009-11-16 10:30:00,14.45,14.45,14.44,14.45,111200.0,11.8294,11.8294,11.8212,11.8294,111200.0
2009-11-16 10:40:00,14.45,14.45,14.45,14.45,38800.0,11.8294,11.8294,11.8294,11.8294,38800.0
2009-11-16 10:50:00,14.45,14.46,14.45,14.46,79200.0,11.8294,11.8375,11.8294,11.8375,79200.0
2009-11-16 11:00:00,14.46,14.46,14.44,14.44,129600.0,11.8375,11.8375,11.8212,11.8212,129600.0
2009-11-16 11:10:00,14.44,14.44,14.43,14.44,56400.0,11.8212,11.8212,11.813,11.8212,56400.0
2009-11-16 11:20:00,14.44,14.44,14.43,14.44,40800.0,11.8212,11.8212,11.813,11.8212,40800.0
2009-11-16 11:30:00,14.44,14.46,14.44,14.45,97600.0,11.8212,11.8375,11.8212,11.8294,97600.0
2009-11-16 11:40:00,14.45,14.46,14.45,14.46,68800.0,11.8294,11.8375,11.8294,11.8375,68800.0
2009-11-16 11:50:00,14.46,14.47,14.46,14.46,264800.0,11.8375,11.8457,11.8375,11.8375,264800.0
2009-11-16 12:00:00,14.46,14.47,14.45,14.45,138800.0,11.8375,11.8457,11.8294,11.8294,138800.0
2009-11-16 12:10:00,14.46,14.46,14.43,14.43,559600.0,11.8375,11.8375,11.813,11.813,559600.0
2009-11-16 12:20:00,14.43,14.44,14.4,14.43,263200.0,11.813,11.8212,11.7884,11.813,263200.0
2009-11-16 12:30:00,14.43,14.44,14.42,14.44,42000.0,11.813,11.8212,11.8048,11.8212,42000.0
2009-11-16 12:40:00,14.43,14.45,14.43,14.45,129200.0,11.813,11.8294,11.813,11.8294,129200.0
2009-11-16 12:50:00,14.45,14.46,14.44,14.46,522800.0,11.8294,11.8375,11.8212,11.8375,522800.0
2009-11-16 13:00:00,14.46,14.48,14.46,14.47,253600.0,11.8375,11.8539,11.8375,11.8457,253600.0
2009-11-16 13:10:00,14.46,14.47,14.45,14.45,50800.0,11.8375,11.8457,11.8294,11.8294,50800.0
2009-11-16 13:20:00,14.45,14.45,14.44,14.45,203600.0,11.8294,11.8294,11.8212,11.8294,203600.0
2009-11-16 13:30:00,14.45,14.47,14.45,14.47,90400.0,11.8294,11.8457,11.8294,11.8457,90400.0
2009-11-16 13:40:00,14.46,14.47,14.46,14.46,96800.0,11.8375,11.8457,11.8375,11.8375,96800.0
2009-11-16 13:50:00,14.46,14.47,14.46,14.47,25600.0,11.8375,11.8457,11.8375,11.8457,25600.0
2009-11-16 14:00:00,14.47,14.49,14.47,14.48,238400.0,11.8457,11.8621,11.8457,11.8539,238400.0
2009-11-16 14:10:00,14.48,14.49,14.48,14.49,62400.0,11.8539,11.8621,11.8539,11.8621,62400.0
2009-11-16 14:20:00,14.49,14.49,14.48,14.48,48800.0,11.8621,11.8621,11.8539,11.8539,48800.0
2009-11-16 14:30:00,14.47,14.49,14.47,14.47,156800.0,11.8457,11.8621,11.8457,11.8457,156800.0
2009-11-16 14:40:00,14.47,14.49,14.47,14.47,152800.0,11.8457,11.8621,11.8457,11.8457,152800.0
2009-11-16 14:50:00,14.47,14.47,14.45,14.46,130400.0,11.8457,11.8457,11.8294,11.8375,130400.0
2009-11-16 15:00:00,14.46,14.46,14.44,14.44,181200.0,11.8375,11.8375,11.8212,11.8212,181200.0
2009-11-16 15:10:00,14.43,14.43,14.4,14.4,141600.0,11.813,11.813,11.7884,11.7884,141600.0
2009-11-16 15:20:00,14.39,14.42,14.39,14.4,94400.0,11.7802,11.8048,11.7802,11.7884,94400.0
2009-11-16 15:30:00,14.4,14.43,14.39,14.43,168400.0,11.7884,11.813,11.7802,11.813,168400.0
2009-11-16 15:40:00,14.43,14.44,14.41,14.42,206000.0,11.813,11.8212,11.7966,11.8048,206000.0
2009-11-16 15:50:00,14.43,14.45,14.43,14.44,215600.0,11.813,11.8294,11.813,11.8212,215600.0
2009-11-17 09:30:00,14.4,14.42,14.39,14.42,152000.0,11.7884,11.8048,11.7802,11.8048,152000.0
2009-11-17 09:40:00,14.4,14.45,14.4,14.44,78000.0,11.7884,11.8294,11.7884,11.8212,78000.0
2009-11-17 09:50:00,14.45,14.45,14.42,14.42,84400.0,11.8294,11.8294,11.8048,11.8048,84400.0
2009-11-17 10:00:00,14.43,14.44,14.4,14.41,76400.0,11.813,11.8212,11.7884,11.7966,76400.0
2009-11-17 10:10:00,14.41,14.43,14.4,14.43,59200.0,11.7966,11.813,11.7884,11.813,59200.0
2009-11-17 10:20:00,14.42,14.44,14.42,14.43,61600.0,11.8048,11.8212,11.8048,11.813,61600.0
2009-11-17 10:30:00,14.43,14.43,14.4,14.4,167200.0,11.813,11.813,11.7884,11.7884,167200.0
2009-11-17 10:40:00,14.4,14.4,14.38,14.38,62800.0,11.7884,11.7884,11.7721,11.7721,62800.0
2009-11-17 10:50:00,14.38,14.39,14.37,14.39,108400.0,11.7721,11.7802,11.7639,11.7802,108400.0
2009-11-17 11:00:00,14.39,14.4,14.38,14.4,97600.0,11.7802,11.7884,11.7721,11.7884,97600.0
2009-11-17 11:10:00,14.4,14.4,14.37,14.37,86800.0,11.7884,11.7884,11.7639,11.7639,86800.0
2009-11-17 11:20:00,14.36,14.38,14.36,14.38,46400.0,11.7557,11.7721,11.7557,11.7721,46400.0
2009-11-17 11:30:00,14.38,14.39,14.38,14.39,133600.0,11.7721,11.7802,11.7721,11.7802,133600.0
2009-11-17 11:40:00,14.39,14.39,14.38,14.38,79600.0,11.7802,11.7802,11.7721,11.7721,79600.0
2009-11-17 11:50:00,14.38,14.4,14.38,14.4,19200.0,11.7721,11.7884,11.7721,11.7884,19200.0
2009-11-17 12:00:00,14.39,14.4,14.39,14.4,112000.0,11.7802,11.7884,11.7802,11.7884,112000.0
2009-11-17 12:10:00,14.4,14.43,14.4,14.42,89200.0,11.7884,11.813,11.7884,11.8048,89200.0
2009-11-17 12:20:00,14.42,14.44,14.42,14.42,56800.0,11.8048,11.8212,11.8048,11.8048,56800.0
2009-11-17 12:30:00,14.43,14.45,14.43,14.43,58800.0,11.813,11.8294,11.813,11.813,58800.0
2009-11-17 12:40:00,14.43,14.43,14.42,14.42,24000.0,11.813,11.813,11.8048,11.8048,24000.0
2009-11-17 12:50:00,14.42,14.42,14.42,14.42,36400.0,11.8048,11.8048,11.8048,11.8048,36400.0
2009-11-17 13:00:00,14.42,14.43,14.4,14.4,64400.0,11.8048,11.813,11.7884,11.7884,64400.0
2009-11-17 13:10:00,14.4,14.42,14.4,14.42,28800.0,11.7884,11.8048,11.7884,11.8048,28800.0
2009-11-17 13:20:00,14.43,14.43,14.42,14.42,52800.0,11.813,11.813,11.8048,11.8048,52800.0
2009-11-17 13:30:00,14.42,14.43,14.42,14.43,63200.0,11.8048,11.813,11.8048,11.813,63200.0
2009-11-17 13:40:00,14.43,14.46,14.43,14.46,33600.0,11.813,11.8375,11.813,11.8375,33600.0
2009-11-17 13:50:00,14.46,14.46,14.44,14.44,24000.0,11.8375,11.8375,11.8212,11.8212,24000.0
2009-11-17 14:00:00,14.45,14.45,14.43,14.43,86000.0,11.8294,11.8294,11.813,11.813,86000.0
2009-11-17 14:10:00,14.43,14.44,14.42,14.44,94400.0,11.813,11.8212,11.8048,11.8212,94400.0
2009-11-17 14:20:00,14.44,14.44,14.42,14.43,34800.0,11.8212,11.8212,11.8048,11.813,34800.0
2009-11-17 14:30:00,14.42,14.43,14.42,14.43,32400.0,11.8048,11.813,11.8048,11.813,32400.0
2009-11-17 14:40:00,14.43,14.44,14.42,14.43,53600.0,11.813,11.8212,11.8048,11.813,53600.0
2009-11-17 14:50:00,14.42,14.43,14.41,14.43,158000.0,11.8048,11.813,11.7966,11.813,158000.0
2009-11-17 15:00:00,14.43,14.45,14.43,14.44,162400.0,11.813,11.8294,11.813,11.8212,162400.0
2009-11-17 15:10:00,14.44,14.45,14.44,14.44,59600.0,11.8212,11.8294,11.8212,11.8212,59600.0
2009-11-17 15:20:00,14.44,14.46,14.44,14.45,36400.0,11.8212,11.8375,11.8212,11.8294,36400.0
2009-11-17 15:30:00,14.45,14.46,14.44,14.44,76000.0,11.8294,11.8375,11.8212,11.8212,76000.0
2009-11-17 15:40:00,14.45,14.46,14.44,14.46,228000.0,11.8294,11.8375,11.8212,11.8375,228000.0
2009-11-17 15:50:00,14.46,14.47,14.45,14.47,101200.0,11.8375,11.8457,11.8294,11.8457,101200.0
2009-11-18 09:30:00,14.44,14.47,14.43,14.44,292800.0,11.8212,11.8457,11.813,11.8212,292800.0
2009-11-18 09:40:00,14.43,14.46,14.43,14.43,44400.0,11.813,11.8375,11.813,11.813,44400.0
2009-11-18 09:50:00,14.42,14.42,14.38,14.38,216400.0,11.8048,11.8048,11.7721,11.7721,216400.0
2009-11-18 10:00:00,14.38,14.39,14.37,14.38,168000.0,11.7721,11.7802,11.7639,11.7721,168000.0
2009-11-18 10:10:00,14.37,14.38,14.35,14.38,108800.0,11.7639,11.7721,11.7475,11.7721,108800.0
2009-11-18 10:20:00,14.37,14.38,14.37,14.38,44400.0,11.7639,11.7721,11.7639,11.7721,44400.0
2009-11-18 10:30:00,14.39,14.4,14.38,14.4,45600.0,11.7802,11.7884,11.7721,11.7884,45600.0
2009-11-18 10:40:00,14.41,14.42,14.4,14.41,54000.0,11.7966,11.8048,11.7884,11.7966,54000.0
2009-11-18 10:50:00,14.41,14.41,14.4,14.4,60800.0,11.7966,11.7966,11.7884,11.7884,60800.0
2009-11-18 11:00:00,14.41,14.43,14.41,14.42,52000.0,11.7966,11.813,11.7966,11.8048,52000.0
2009-11-18 11:10:00,14.42,14.42,14.38,14.4,37200.0,11.8048,11.8048,11.7721,11.7884,37200.0
2009-11-18 11:20:00,14.4,14.41,14.4,14.41,38000.0,11.7884,11.7966,11.7884,11.7966,38000.0
2009-11-18 11:30:00,14.41,14.41,14.39,14.4,31200.0,11.7966,11.7966,11.7802,11.7884,31200.0
2009-11-18 11:40:00,14.4,14.42,14.39,14.41,49600.0,11.7884,11.8048,11.7802,11.7966,49600.0
2009-11-18 11:50:00,14.41,14.41,14.41,14.41,53200.0,11.7966,11.7966,11.7966,11.7966,53200.0
2009-11-18 12:00:00,14.41,14.41,14.4,14.41,32000.0,11.7966,11.7966,11.7884,11.7966,32000.0
2009-11-18 12:10:00,14.41,14.42,14.39,14.4,46400.0,11.7966,11.8048,11.7802,11.7884,46400.0
2009-11-18 12:20:00,14.39,14.4,14.38,14.4,90000.0,11.7802,11.7884,11.7721,11.7884,90000.0
2009-11-18 12:30:00,14.4,14.4,14.39,14.4,72800.0,11.7884,11.7884,11.7802,11.7884,72800.0
2009-11-18 12:40:00,14.4,14.41,14.4,14.4,62800.0,11.7884,11.7966,11.7884,11.7884,62800.0
2009-11-18 12:50:00,14.4,14.4,14.37,14.37,156400.0,11.7884,11.7884,11.7639,11.7639,156400.0
2009-11-18 13:00:00,14.37,14.37,14.36,14.37,94400.0,11.7639,11.7639,11.7557,11.7639,94400.0
2009-11-18 13:10:00,14.37,14.37,14.36,14.36,32400.0,11.7639,11.7639,11.7557,11.7557,32400.0
2009-11-18 13:20:00,14.36,14.36,14.35,14.36,80400.0,11.7557,11.7557,11.7475,11.7557,80400.0
2009-11-18 13:30:00,14.36,14.38,14.36,14.38,73600.0,11.7557,11.7721,11.7557,11.7721,73600.0
2009-11-18 13:40:00,14.38,14.38,14.38,14.38,42400.0,11.7721,11.7721,11.7721,11.7721,42400.0
2009-11-18 13:50:00,14.38,14.38,14.38,14.38,25200.0,11.7721,11.7721,11.7721,11.7721,25200.0
2009-11-18 14:00:00,14.38,14.4,14.38,14.4,30800.0,11.7721,11.7884,11.7721,11.7884,30800.0
2009-11-18 14:10:00,14.4,14.4,14.4,14.4,24800.0,11.7884,11.7884,11.7884,11.7884,24800.0
2009-11-18 14:20:00,14.39,14.4,14.39,14.39,8000.0,11.7802,11.7884,11.7802,11.7802,8000.0
2009-11-18 14:30:00,14.38,14.39,14.38,14.39,16400.0,11.7721,11.7802,11.7721,11.7802,16400.0
2009-11-18 14:40:00,14.4,14.4,14.38,14.39,13600.0,11.7884,11.7884,11.7721,11.7802,13600.0
2009-11-18 14:50:00,14.39,14.39,14.37,14.38,73600.0,11.7802,11.7802,11.7639,11.7721,73600.0
2009-11-18 15:00:00,14.38,14.4,14.38,14.4,96400.0,11.7721,11.7884,11.7721,11.7884,96400.0
2009-11-18 15:10:00,14.4,14.41,14.39,14.4,62000.0,11.7884,11.7966,11.7802,11.7884,62000.0
2009-11-18 15:20:00,14.4,14.41,14.4,14.41,69200.0,11.7884,11.7966,11.7884,11.7966,69200.0
2009-11-18 15:30:00,14.4,14.41,14.4,14.4,57200.0,11.7884,11.7966,11.7884,11.7884,57200.0
2009-11-18 15:40:00,14.4,14.42,14.4,14.42,574800.0,11.7884,11.8048,11.7884,11.8048,574800.0
2009-11-18 15:50:00,14.42,14.44,14.42,14.43,373600.0,11.8048,11.8212,11.8048,11.813,373600.0
2009-11-19 09:30:00,14.33,14.34,14.26,14.26,1109200.0,11.7311,11.7393,11.6738,11.6738,1109200.0
2009-11-19 09:40:00,14.25,14.25,14.2,14.22,484400.0,11.6656,11.6656,11.6247,11.6411,484400.0
2009-11-19 09:50:00,14.22,14.22,14.17,14.19,176000.0,11.6411,11.6411,11.6001,11.6165,176000.0
2009-11-19 10:00:00,14.2,14.21,14.18,14.2,258400.0,11.6247,11.6329,11.6083,11.6247,258400.0
2009-11-19 10:10:00,14.2,14.22,14.19,14.2,359600.0,11.6247,11.6411,11.6165,11.6247,359600.0
2009-11-19 10:20:00,14.2,14.23,14.2,14.22,191600.0,11.6247,11.6493,11.6247,11.6411,191600.0
2009-11-19 10:30:00,14.22,14.22,14.19,14.2,277600.0,11.6411,11.6411,11.6165,11.6247,277600.0
2009-11-19 10:40:00,14.2,14.21,14.17,14.17,232800.0,11.6247,11.6329,11.6001,11.6001,232800.0
2009-11-19 10:50:00,14.17,14.18,14.16,14.17,216400.0,11.6001,11.6083,11.5919,11.6001,216400.0
2009-11-19 11:00:00,14.17,14.17,14.15,14.15,68000.0,11.6001,11.6001,11.5838,11.5838,68000.0
2009-11-19 11:10:00,14.16,14.18,14.16,14.18,54000.0,11.5919,11.6083,11.5919,11.6083,54000.0
2009-11-19 11:20:00,14.18,14.19,14.17,14.18,126000.0,11.6083,11.6165,11.6001,11.6083,126000.0
2009-11-19 11:30:00,14.18,14.19,14.18,14.18,36000.0,11.6083,11.6165,11.6083,11.6083,36000.0
2009-11-19 11:40:00,14.18,14.19,14.18,14.18,62000.0,11.6083,11.6165,11.6083,11.6083,62000.0
2009-11-19 11:50:00,14.18,14.21,14.18,14.2,141200.0,11.6083,11.6329,11.6083,11.6247,141200.0
2009-11-19 12:00:00,14.2,14.21,14.2,14.2,54400.0,11.6247,11.6329,11.6247,11.6247,54400.0
2009-11-19 12:10:00,14.2,14.21,14.2,14.2,27600.0,11.6247,11.6329,11.6247,11.6247,27600.0
2009-11-19 12:20:00,14.21,14.22,14.2,14.21,58000.0,11.6329,11.6411,11.6247,11.6329,58000.0
2009-11-19 12:30:00,14.22,14.22,14.21,14.22,60800.0,11.6411,11.6411,11.6329,11.6411,60800.0
2009-11-19 12:40:00,14.22,14.22,14.21,14.21,16400.0,11.6411,11.6411,11.6329,11.6329,16400.0
2009-11-19 12:50:00,14.2,14.2,14.19,14.2,51200.0,11.6247,11.6247,11.6165,11.6247,51200.0
2009-11-19 13:00:00,14.2,14.21,14.2,14.2,65600.0,11.6247,11.6329,11.6247,11.6247,65600.0
2009-11-19 13:10:00,14.2,14.2,14.18,14.19,30400.0,11.6247,11.6247,11.6083,11.6165,30400.0
2009-11-19 13:20:00,14.18,14.19,14.18,14.19,43600.0,11.6083,11.6165,11.6083,11.6165,43600.0
2009-11-19 13:30:00,14.19,14.21,14.19,14.21,24400.0,11.6165,11.6329,11.6165,11.6329,24400.0
2009-11-19 13:40:00,14.21,14.21,14.2,14.21,25200.0,11.6329,11.6329,11.6247,11.6329,25200.0
2009-11-19 13:50:00,14.21,14.22,14.21,14.22,15600.0,11.6329,11.6411,11.6329,11.6411,15600.0
2009-11-19 14:00:00,14.21,14.21,14.19,14.19,33200.0,11.6329,11.6329,11.6165,11.6165,33200.0
2009-11-19 14:10:00,14.2,14.2,14.19,14.2,87600.0,11.6247,11.6247,11.6165,11.6247,87600.0
2009-11-19 14:20:00,14.19,14.22,14.19,14.21,182000.0,11.6165,11.6411,11.6165,11.6329,182000.0
2009-11-19 14:30:00,14.21,14.22,14.21,14.22,57200.0,11.6329,11.6411,11.6329,11.6411,57200.0
2009-11-19 14:40:00,14.22,14.23,14.22,14.22,28000.0,11.6411,11.6493,11.6411,11.6411,28000.0
2009-11-19 14:50:00,14.23,14.24,14.23,14.23,48400.0,11.6493,11.6574,11.6493,11.6493,48400.0
2009-11-19 15:00:00,14.23,14.24,14.21,14.22,68400.0,11.6493,11.6574,11.6329,11.6411,68400.0
2009-11-19 15:10:00,14.22,14.24,14.21,14.23,84000.0,11.6411,11.6574,11.6329,11.6493,84000.0
2009-11-19 15:20:00,14.23,14.23,14.22,14.22,63600.0,11.6493,11.6493,11.6411,11.6411,63600.0
2009-11-19 15:30:00,14.22,14.23,14.22,14.22,63600.0,11.6411,11.6493,11.6411,11.6411,63600.0
2009-11-19 15:40:00,14.22,14.27,14.22,14.27,149600.0,11.6411,11.682,11.6411,11.682,149600.0
2009-11-19 15:50:00,14.27,14.28,14.25,14.26,178400.0,11.682,11.6902,11.6656,11.6738,178400.0
2009-11-20 09:30:00,14.17,14.22,14.16,14.22,164000.0,11.6001,11.6411,11.5919,11.6411,164000.0
2009-11-20 09:40:00,14.22,14.23,14.2,14.21,193600.0,11.6411,11.6493,11.6247,11.6329,193600.0
2009-11-20 09:50:00,14.2,14.21,14.18,14.19,104000.0,11.6247,11.6329,11.6083,11.6165,104000.0
2009-11-20 10:00:00,14.19,14.19,14.16,14.17,105600.0,11.6165,11.6165,11.5919,11.6001,105600.0
2009-11-20 10:10:00,14.17,14.2,14.17,14.19,70800.0,11.6001,11.6247,11.6001,11.6165,70800.0
2009-11-20 10:20:00,14.2,14.2,14.17,14.19,63600.0,11.6247,11.6247,11.6001,11.6165,63600.0
2009-11-20 10:30:00,14.19,14.19,14.17,14.18,30000.0,11.6165,11.6165,11.6001,11.6083,30000.0
2009-11-20 10:40:00,14.17,14.17,14.15,14.16,48400.0,11.6001,11.6001,11.5838,11.5919,48400.0
2009-11-20 10:50:00,14.16,14.16,14.15,14.15,47600.0,11.5919,11.5919,11.5838,11.5838,47600.0
2009-11-20 11:00:00,14.15,14.18,14.15,14.16,64800.0,11.5838,11.6083,11.5838,11.5919,64800.0
2009-11-20 11:10:00,14.17,14.17,14.13,14.15,46000.0,11.6001,11.6001,11.5674,11.5838,46000.0
2009-11-20 11:20:00,14.15,14.15,14.13,14.14,38800.0,11.5838,11.5838,11.5674,11.5756,38800.0
2009-11-20 11:30:00,14.14,14.15,14.13,14.14,77600.0,11.5756,11.5838,11.5674,11.5756,77600.0
2009-11-20 11:40:00,14.14,14.15,14.13,14.15,47600.0,11.5756,11.5838,11.5674,11.5838,47600.0
2009-11-20 11:50:00,14.15,14.17,14.15,14.17,24400.0,11.5838,11.6001,11.5838,11.6001,24400.0
2009-11-20 12:00:00,14.15,14.15,14.15,14.15,33200.0,11.5838,11.5838,11.5838,11.5838,33200.0
2009-11-20 12:10:00,14.16,14.16,14.15,14.15,215600.0,11.5919,11.5919,11.5838,11.5838,215600.0
2009-11-20 12:20:00,14.15,14.15,14.14,14.15,36800.0,11.5838,11.5838,11.5756,11.5838,36800.0
2009-11-20 12:30:00,14.15,14.15,14.14,14.14,28000.0,11.5838,11.5838,11.5756,11.5756,28000.0
2009-11-20 12:40:00,14.14,14.15,14.14,14.15,40800.0,11.5756,11.5838,11.5756,11.5838,40800.0
2009-11-20 12:50:00,14.14,14.14,14.13,14.14,37200.0,11.5756,11.5756,11.5674,11.5756,37200.0
2009-11-20 13:00:00,14.14,14.15,14.14,14.15,45600.0,11.5756,11.5838,11.5756,11.5838,45600.0
2009-11-20 13:10:00,14.15,14.15,14.14,14.15,14000.0,11.5838,11.5838,11.5756,11.5838,14000.0
2009-11-20 13:20:00,14.14,14.15,14.14,14.15,26400.0,11.5756,11.5838,11.5756,11.5838,26400.0
2009-11-20 13:30:00,14.15,14.15,14.14,14.15,33600.0,11.5838,11.5838,11.5756,11.5838,33600.0
2009-11-20 13:40:00,14.15,14.18,14.14,14.17,88400.0,11.5838,11.6083,11.5756,11.6001,88400.0
2009-11-20 13:50:00,14.17,14.17,14.17,14.17,26400.0,11.6001,11.6001,11.6001,11.6001,26400.0
2009-11-20 14:00:00,14.17,14.18,14.17,14.17,14800.0,11.6001,11.6083,11.6001,11.6001,14800.0
2009-11-20 14:10:00,14.18,14.18,14.17,14.17,17600.0,11.6083,11.6083,11.6001,11.6001,17600.0
2009-11-20 14:20:00,14.17,14.18,14.17,14.18,16400.0,11.6001,11.6083,11.6001,11.6083,16400.0
2009-11-20 14:30:00,14.18,14.19,14.18,14.19,83600.0,11.6083,11.6165,11.6083,11.6165,83600.0
2009-11-20 14:40:00,14.19,14.19,14.17,14.18,49600.0,11.6165,11.6165,11.6001,11.6083,49600.0
2009-11-20 14:50:00,14.18,14.18,14.17,14.17,36000.0,11.6083,11.6083,11.6001,11.6001,36000.0
2009-11-20 15:00:00,14.17,14.18,14.17,14.17,30800.0,11.6001,11.6083,11.6001,11.6001,30800.0
2009-11-20 15:10:00,14.17,14.18,14.17,14.18,23200.0,11.6001,11.6083,11.6001,11.6083,23200.0
2009-11-20 15:20:00,14.18,14.2,14.18,14.19,64000.0,11.6083,11.6247,11.6083,11.6165,64000.0
2009-11-20 15:30:00,14.19,14.22,14.19,14.2,119200.0,11.6165,11.6411,11.6165,11.6247,119200.0
2009-11-20 15:40:00,14.2,14.21,14.19,14.19,263600.0,11.6247,11.6329,11.6165,11.6165,263600.0
2009-11-20 15:50:00,14.19,14.2,14.18,14.19,629200.0,11.6165,11.6247,11.6083,11.6165,629200.0
2009-11-23 09:30:00,14.37,14.4,14.35,14.39,162800.0,11.7639,11.7884,11.7475,11.7802,162800.0
2009-11-23 09:40:00,14.4,14.44,14.4,14.43,112800.0,11.7884,11.8212,11.7884,11.813,112800.0
2009-11-23 09:50:00,14.43,14.49,14.42,14.45,154000.0,11.813,11.8621,11.8048,11.8294,154000.0
2009-11-23 10:00:00,14.45,14.47,14.44,14.46,254800.0,11.8294,11.8457,11.8212,11.8375,254800.0
2009-11-23 10:10:00,14.46,14.46,14.45,14.45,82400.0,11.8375,11.8375,11.8294,11.8294,82400.0
2009-11-23 10:20:00,14.45,14.46,14.44,14.45,68800.0,11.8294,11.8375,11.8212,11.8294,68800.0
2009-11-23 10:30:00,14.46,14.46,14.45,14.45,344000.0,11.8375,11.8375,11.8294,11.8294,344000.0
2009-11-23 10:40:00,14.46,14.46,14.44,14.44,125200.0,11.8375,11.8375,11.8212,11.8212,125200.0
2009-11-23 10:50:00,14.44,14.44,14.42,14.43,106400.0,11.8212,11.8212,11.8048,11.813,106400.0
2009-11-23 11:00:00,14.43,14.44,14.43,14.43,179200.0,11.813,11.8212,11.813,11.813,179200.0
2009-11-23 11:10:00,14.43,14.44,14.42,14.43,963600.0,11.813,11.8212,11.8048,11.813,963600.0
2009-11-23 11:20:00,14.43,14.44,14.42,14.42,73200.0,11.813,11.8212,11.8048,11.8048,73200.0
2009-11-23 11:30:00,14.43,14.43,14.42,14.42,28400.0,11.813,11.813,11.8048,11.8048,28400.0
2009-11-23 11:40:00,14.42,14.43,14.42,14.42,22000.0,11.8048,11.813,11.8048,11.8048,22000.0
2009-11-23 11:50:00,14.42,14.42,14.4,14.4,44400.0,11.8048,11.8048,11.7884,11.7884,44400.0
2009-11-23 12:00:00,14.4,14.42,14.4,14.42,32400.0,11.7884,11.8048,11.7884,11.8048,32400.0
2009-11-23 12:10:00,14.41,14.42,14.4,14.4,20800.0,11.7966,11.8048,11.7884,11.7884,20800.0
2009-11-23 12:20:00,14.4,14.41,14.4,14.4,37200.0,11.7884,11.7966,11.7884,11.7884,37200.0
2009-11-23 12:30:00,14.39,14.39,14.38,14.39,76400.0,11.7802,11.7802,11.7721,11.7802,76400.0
2009-11-23 12:40:00,14.39,14.4,14.39,14.4,39200.0,11.7802,11.7884,11.7802,11.7884,39200.0
2009-11-23 12:50:00,14.4,14.4,14.38,14.4,403600.0,11.7884,11.7884,11.7721,11.7884,403600.0
2009-11-23 13:00:00,14.39,14.4,14.39,14.39,25200.0,11.7802,11.7884,11.7802,11.7802,25200.0
2009-11-23 13:10:00,14.39,14.39,14.38,14.38,90400.0,11.7802,11.7802,11.7721,11.7721,90400.0
2009-11-23 13:20:00,14.39,14.4,14.38,14.38,52800.0,11.7802,11.7884,11.7721,11.7721,52800.0
2009-11-23 13:30:00,14.38,14.4,14.38,14.4,31600.0,11.7721,11.7884,11.7721,11.7884,31600.0
2009-11-23 13:40:00,14.4,14.4,14.38,14.38,58000.0,11.7884,11.7884,11.7721,11.7721,58000.0
2009-11-23 13:50:00,14.38,14.38,14.37,14.38,59200.0,11.7721,11.7721,11.7639,11.7721,59200.0
2009-11-23 14:00:00,14.38,14.38,14.37,14.37,57600.0,11.7721,11.7721,11.7639,11.7639,57600.0
2009-11-23 14:10:00,14.37,14.37,14.35,14.36,52000.0,11.7639,11.7639,11.7475,11.7557,52000.0
2009-11-23 14:20:00,14.36,14.37,14.35,14.37,24000.0,11.7557,11.7639,11.7475,11.7639,24000.0
2009-11-23 14:30:00,14.37,14.38,14.37,14.37,25200.0,11.7639,11.7721,11.7639,11.7639,25200.0
2009-11-23 14:40:00,14.38,14.38,14.37,14.38,20800.0,11.7721,11.7721,11.7639,11.7721,20800.0
2009-11-23 14:50:00,14.38,14.38,14.37,14.37,21600.0,11.7721,11.7721,11.7639,11.7639,21600.0
2009-11-23 15:00:00,14.37,14.39,14.37,14.38,110800.0,11.7639,11.7802,11.7639,11.7721,110800.0
2009-11-23 15:10:00,14.38,14.39,14.38,14.38,34800.0,11.7721,11.7802,11.7721,11.7721,34800.0
2009-11-23 15:20:00,14.38,14.38,14.37,14.37,40000.0,11.7721,11.7721,11.7639,11.7639,40000.0
2009-11-23 15:30:00,14.37,14.37,14.34,14.35,76400.0,11.7639,11.7639,11.7393,11.7475,76400.0
2009-11-23 15:40:00,14.35,14.36,14.35,14.36,80000.0,11.7475,11.7557,11.7475,11.7557,80000.0
2009-11-23 15:50:00,14.36,14.38,14.36,14.38,74000.0,11.7557,11.7721,11.7557,11.7721,74000.0
2009-11-24 09:30:00,14.39,14.39,14.35,14.36,89200.0,11.7802,11.7802,11.7475,11.7557,89200.0
2009-11-24 09:40:00,14.36,14.37,14.32,14.34,112800.0,11.7557,11.7639,11.7229,11.7393,112800.0
2009-11-24 09:50:00,14.33,14.33,14.28,14.29,51600.0,11.7311,11.7311,11.6902,11.6984,51600.0
2009-11-24 10:00:00,14.29,14.35,14.27,14.28,337600.0,11.6984,11.7475,11.682,11.6902,337600.0
2009-11-24 10:10:00,14.28,14.31,14.27,14.31,75600.0,11.6902,11.7147,11.682,11.7147,75600.0
2009-11-24 10:20:00,14.31,14.32,14.31,14.31,59600.0,11.7147,11.7229,11.7147,11.7147,59600.0
2009-11-24 10:30:00,14.31,14.35,14.31,14.35,83600.0,11.7147,11.7475,11.7147,11.7475,83600.0
2009-11-24 10:40:00,14.35,14.38,14.35,14.38,149600.0,11.7475,11.7721,11.7475,11.7721,149600.0
2009-11-24 10:50:00,14.38,14.38,14.36,14.36,67200.0,11.7721,11.7721,11.7557,11.7557,67200.0
2009-11-24 11:00:00,14.37,14.37,14.36,14.37,42800.0,11.7639,11.7639,11.7557,11.7639,42800.0
2009-11-24 11:10:00,14.37,14.37,14.33,14.34,82400.0,11.7639,11.7639,11.7311,11.7393,82400.0
2009-11-24 11:20:00,14.33,14.34,14.32,14.33,60800.0,11.7311,11.7393,11.7229,11.7311,60800.0
2009-11-24 11:30:00,14.33,14.34,14.32,14.33,95200.0,11.7311,11.7393,11.7229,11.7311,95200.0
2009-11-24 11:40:00,14.33,14.33,14.32,14.33,31600.0,11.7311,11.7311,11.7229,11.7311,31600.0
2009-11-24 11:50:00,14.34,14.35,14.33,14.35,73200.0,11.7393,11.7475,11.7311,11.7475,73200.0
2009-11-24 12:00:00,14.35,14.36,14.34,14.35,108400.0,11.7475,11.7557,11.7393,11.7475,108400.0
2009-11-24 12:10:00,14.35,14.36,14.35,14.35,78000.0,11.7475,11.7557,11.7475,11.7475,78000.0
2009-11-24 12:20:00,14.35,14.35,14.34,14.35,42400.0,11.7475,11.7475,11.7393,11.7475,42400.0
2009-11-24 12:30:00,14.35,14.35,14.34,14.35,48800.0,11.7475,11.7475,11.7393,11.7475,48800.0
2009-11-24 12:40:00,14.35,14.35,14.32,14.33,176400.0,11.7475,11.7475,11.7229,11.7311,176400.0
2009-11-24 12:50:00,14.33,14.33,14.32,14.33,35600.0,11.7311,11.7311,11.7229,11.7311,35600.0
2009-11-24 13:00:00,14.33,14.35,14.33,14.35,62800.0,11.7311,11.7475,11.7311,11.7475,62800.0
2009-11-24 13:10:00,14.35,14.36,14.35,14.35,65200.0,11.7475,11.7557,11.7475,11.7475,65200.0
2009-11-24 13:20:00,14.35,14.36,14.35,14.35,17200.0,11.7475,11.7557,11.7475,11.7475,17200.0
2009-11-24 13:30:00,14.35,14.36,14.35,14.36,39600.0,11.7475,11.7557,11.7475,11.7557,39600.0
2009-11-24 13:40:00,14.36,14.36,14.35,14.35,36800.0,11.7557,11.7557,11.7475,11.7475,36800.0
2009-11-24 13:50:00,14.36,14.36,14.35,14.35,58400.0,11.7557,11.7557,11.7475,11.7475,58400.0
2009-11-24 14:00:00,14.35,14.37,14.34,14.37,138800.0,11.7475,11.7639,11.7393,11.7639,138800.0
2009-11-24 14:10:00,14.37,14.37,14.37,14.37,54800.0,11.7639,11.7639,11.7639,11.7639,54800.0
2009-11-24 14:20:00,14.37,14.39,14.37,14.38,111200.0,11.7639,11.7802,11.7639,11.7721,111200.0
2009-11-24 14:30:00,14.38,14.38,14.38,14.38,121200.0,11.7721,11.7721,11.7721,11.7721,121200.0
2009-11-24 14:40:00,14.38,14.41,14.38,14.4,116800.0,11.7721,11.7966,11.7721,11.7884,116800.0
2009-11-24 14:50:00,14.41,14.41,14.4,14.4,39200.0,11.7966,11.7966,11.7884,11.7884,39200.0
2009-11-24 15:00:00,14.4,14.4,14.4,14.4,156000.0,11.7884,11.7884,11.7884,11.7884,156000.0
2009-11-24 15:10:00,14.4,14.4,14.38,14.38,118000.0,11.7884,11.7884,11.7721,11.7721,118000.0
2009-11-24 15:20:00,14.38,14.4,14.38,14.39,43600.0,11.7721,11.7884,11.7721,11.7802,43600.0
2009-11-24 15:30:00,14.4,14.4,14.38,14.38,114000.0,11.7884,11.7884,11.7721,11.7721,114000.0
2009-11-24 15:40:00,14.38,14.39,14.37,14.38,161200.0,11.7721,11.7802,11.7639,11.7721,161200.0
2009-11-24 15:50:00,14.38,14.4,14.37,14.4,88000.0,11.7721,11.7884,11.7639,11.7884,88000.0
2009-11-25 09:30:00,14.42,14.42,14.38,14.4,68800.0,11.8048,11.8048,11.7721,11.7884,68800.0
2009-11-25 09:40:00,14.4,14.4,14.38,14.4,39600.0,11.7884,11.7884,11.7721,11.7884,39600.0
2009-11-25 09:50:00,14.39,14.41,14.38,14.41,42000.0,11.7802,11.7966,11.7721,11.7966,42000.0
2009-11-25 10:00:00,14.41,14.43,14.4,14.43,123200.0,11.7966,11.813,11.7884,11.813,123200.0
2009-11-25 10:10:00,14.43,14.43,14.41,14.43,100800.0,11.813,11.813,11.7966,11.813,100800.0
2009-11-25 10:20:00,14.43,14.43,14.39,14.4,72800.0,11.813,11.813,11.7802,11.7884,72800.0
2009-11-25 10:30:00,14.4,14.42,14.4,14.42,68400.0,11.7884,11.8048,11.7884,11.8048,68400.0
2009-11-25 10:40:00,14.41,14.44,14.41,14.43,53200.0,11.7966,11.8212,11.7966,11.813,53200.0
2009-11-25 10:50:00,14.43,14.43,14.42,14.42,23600.0,11.813,11.813,11.8048,11.8048,23600.0
2009-11-25 11:00:00,14.42,14.44,14.42,14.44,41600.0,11.8048,11.8212,11.8048,11.8212,41600.0
2009-11-25 11:10:00,14.44,14.45,14.43,14.45,18400.0,11.8212,11.8294,11.813,11.8294,18400.0
2009-11-25 11:20:00,14.45,14.45,14.44,14.45,24400.0,11.8294,11.8294,11.8212,11.8294,24400.0
2009-11-25 11:30:00,14.45,14.46,14.45,14.46,27200.0,11.8294,11.8375,11.8294,11.8375,27200.0
2009-11-25 11:40:00,14.46,14.47,14.46,14.46,40800.0,11.8375,11.8457,11.8375,11.8375,40800.0
2009-11-25 11:50:00,14.46,14.46,14.45,14.45,33200.0,11.8375,11.8375,11.8294,11.8294,33200.0
2009-11-25 12:00:00,14.46,14.46,14.44,14.44,43600.0,11.8375,11.8375,11.8212,11.8212,43600.0
2009-11-25 12:10:00,14.44,14.44,14.43,14.44,15600.0,11.8212,11.8212,11.813,11.8212,15600.0
2009-11-25 12:20:00,14.44,14.44,14.43,14.44,28800.0,11.8212,11.8212,11.813,11.8212,28800.0
2009-11-25 12:30:00,14.44,14.44,14.43,14.43,42000.0,11.8212,11.8212,11.813,11.813,42000.0
2009-11-25 12:40:00,14.43,14.43,14.43,14.43,72800.0,11.813,11.813,11.813,11.813,72800.0
2009-11-25 12:50:00,14.43,14.44,14.42,14.43,33600.0,11.813,11.8212,11.8048,11.813,33600.0
2009-11-25 13:00:00,14.43,14.44,14.43,14.44,46400.0,11.813,11.8212,11.813,11.8212,46400.0
2009-11-25 13:10:00,14.44,14.44,14.43,14.44,41600.0,11.8212,11.8212,11.813,11.8212,41600.0
2009-11-25 13:20:00,14.44,14.44,14.43,14.44,53200.0,11.8212,11.8212,11.813,11.8212,53200.0
2009-11-25 13:30:00,14.44,14.44,14.44,14.44,38800.0,11.8212,11.8212,11.8212,11.8212,38800.0
2009-11-25 13:40:00,14.44,14.44,14.44,14.44,15600.0,11.8212,11.8212,11.8212,11.8212,15600.0
2009-11-25 13:50:00,14.45,14.45,14.44,14.45,25200.0,11.8294,11.8294,11.8212,11.8294,25200.0
2009-11-25 14:00:00,14.44,14.45,14.43,14.43,42000.0,11.8212,11.8294,11.813,11.813,42000.0
2009-11-25 14:10:00,14.43,14.44,14.43,14.44,56800.0,11.813,11.8212,11.813,11.8212,56800.0
2009-11-25 14:20:00,14.44,14.45,14.44,14.45,17200.0,11.8212,11.8294,11.8212,11.8294,17200.0
2009-11-25 14:30:00,14.45,14.45,14.44,14.45,20400.0,11.8294,11.8294,11.8212,11.8294,20400.0
2009-11-25 14:40:00,14.45,14.47,14.45,14.46,37600.0,11.8294,11.8457,11.8294,11.8375,37600.0
2009-11-25 14:50:00,14.46,14.47,14.46,14.46,16400.0,11.8375,11.8457,11.8375,11.8375,16400.0
2009-11-25 15:00:00,14.46,14.47,14.46,14.46,44000.0,11.8375,11.8457,11.8375,11.8375,44000.0
2009-11-25 15:10:00,14.46,14.46,14.45,14.46,95600.0,11.8375,11.8375,11.8294,11.8375,95600.0
2009-11-25 15:20:00,14.46,14.46,14.46,14.46,30000.0,11.8375,11.8375,11.8375,11.8375,30000.0
2009-11-25 15:30:00,14.46,14.46,14.45,14.45,41600.0,11.8375,11.8375,11.8294,11.8294,41600.0
2009-11-25 15:40:00,14.46,14.46,14.44,14.44,64000.0,11.8375,11.8375,11.8212,11.8212,64000.0
2009-11-25 15:50:00,14.45,14.46,14.45,14.46,128400.0,11.8294,11.8375,11.8294,11.8375,128400.0
2009-11-27 09:30:00,14.06,14.14,14.04,14.13,154000.0,11.5101,11.5756,11.4937,11.5674,154000.0
2009-11-27 09:40:00,14.13,14.17,14.12,14.15,231200.0,11.5674,11.6001,11.5592,11.5838,231200.0
2009-11-27 09:50:00,14.15,14.18,14.15,14.18,312000.0,11.5838,11.6083,11.5838,11.6083,312000.0
2009-11-27 10:00:00,14.17,14.23,14.17,14.18,314800.0,11.6001,11.6493,11.6001,11.6083,314800.0
2009-11-27 10:10:00,14.18,14.22,14.18,14.22,690000.0,11.6083,11.6411,11.6083,11.6411,690000.0
2009-11-27 10:20:00,14.22,14.24,14.22,14.22,36400.0,11.6411,11.6574,11.6411,11.6411,36400.0
2009-11-27 10:30:00,14.21,14.24,14.21,14.24,29600.0,11.6329,11.6574,11.6329,11.6574,29600.0
2009-11-27 10:40:00,14.24,14.26,14.23,14.26,28800.0,11.6574,11.6738,11.6493,11.6738,28800.0
2009-11-27 10:50:00,14.26,14.29,14.26,14.27,110800.0,11.6738,11.6984,11.6738,11.682,110800.0
2009-11-27 11:00:00,14.27,14.31,14.27,14.31,131600.0,11.682,11.7147,11.682,11.7147,131600.0
2009-11-27 11:10:00,14.3,14.31,14.28,14.28,34000.0,11.7066,11.7147,11.6902,11.6902,34000.0
2009-11-27 11:20:00,14.28,14.28,14.26,14.27,74400.0,11.6902,11.6902,11.6738,11.682,74400.0
2009-11-27 11:30:00,14.27,14.27,14.24,14.26,78800.0,11.682,11.682,11.6574,11.6738,78800.0
2009-11-27 11:40:00,14.26,14.28,14.26,14.27,33600.0,11.6738,11.6902,11.6738,11.682,33600.0
2009-11-27 11:50:00,14.27,14.28,14.26,14.26,50800.0,11.682,11.6902,11.6738,11.6738,50800.0
2009-11-27 12:00:00,14.26,14.27,14.24,14.24,75200.0,11.6738,11.682,11.6574,11.6574,75200.0
2009-11-27 12:10:00,14.24,14.26,14.24,14.25,13600.0,11.6574,11.6738,11.6574,11.6656,13600.0
2009-11-27 12:20:00,14.25,14.25,14.23,14.24,32400.0,11.6656,11.6656,11.6493,11.6574,32400.0
2009-11-27 12:30:00,14.24,14.26,14.24,14.26,25600.0,11.6574,11.6738,11.6574,11.6738,25600.0
2009-11-27 12:40:00,14.26,14.3,14.26,14.3,36000.0,11.6738,11.7066,11.6738,11.7066,36000.0
2009-11-27 12:50:00,14.27,14.28,14.22,14.22,69600.0,11.682,11.6902,11.6411,11.6411,69600.0
2009-11-27 13:00:00,14.23,14.23,14.11,14.11,7200.0,11.6493,11.6493,11.551,11.551,7200.0
2009-11-27 13:10:00,14.11,14.11,14.11,14.11,0.0,11.551,11.551,11.551,11.551,0.0
2009-11-27 13:20:00,14.11,14.11,14.11,14.11,0.0,11.551,11.551,11.551,11.551,0.0
2009-11-27 13:30:00,14.11,14.11,14.11,14.11,0.0,11.551,11.551,11.551,11.551,0.0
2009-11-27 13:40:00,14.11,14.11,14.11,14.11,0.0,11.551,11.551,11.551,11.551,0.0
2009-11-27 13:50:00,14.11,14.11,14.11,14.11,0.0,11.551,11.551,11.551,11.551,0.0
2009-11-27 14:00:00,14.11,14.11,14.11,14.11,0.0,11.551,11.551,11.551,11.551,0.0
2009-11-27 14:10:00,14.11,14.11,14.11,14.11,0.0,11.551,11.551,11.551,11.551,0.0
2009-11-27 14:20:00,14.11,14.11,14.11,14.11,0.0,11.551,11.551,11.551,11.551,0.0
2009-11-27 14:30:00,14.11,14.11,14.11,14.11,0.0,11.551,11.551,11.551,11.551,0.0
2009-11-27 14:40:00,14.11,14.11,14.11,14.11,0.0,11.551,11.551,11.551,11.551,0.0
2009-11-27 14:50:00,14.11,14.11,14.11,14.11,0.0,11.551,11.551,11.551,11.551,0.0
2009-11-27 15:00:00,14.11,14.11,14.11,14.11,0.0,11.551,11.551,11.551,11.551,0.0
2009-11-27 15:10:00,14.11,14.11,14.11,14.11,0.0,11.551,11.551,11.551,11.551,0.0
2009-11-27 15:20:00,14.11,14.11,14.11,14.11,0.0,11.551,11.551,11.551,11.551,0.0
2009-11-27 15:30:00,14.11,14.11,14.11,14.11,0.0,11.551,11.551,11.551,11.551,0.0
2009-11-27 15:40:00,14.11,14.11,14.11,14.11,0.0,11.551,11.551,11.551,11.551,0.0
2009-11-27 15:50:00,14.11,14.11,14.11,14.11,0.0,11.551,11.551,11.551,11.551,0.0
2009-11-30 09:30:00,14.22,14.22,14.15,14.18,78000.0,11.6411,11.6411,11.5838,11.6083,78000.0
2009-11-30 09:40:00,14.18,14.22,14.15,14.21,93600.0,11.6083,11.6411,11.5838,11.6329,93600.0
2009-11-30 09:50:00,14.21,14.22,14.18,14.21,134000.0,11.6329,11.6411,11.6083,11.6329,134000.0
2009-11-30 10:00:00,14.21,14.26,14.21,14.25,83600.0,11.6329,11.6738,11.6329,11.6656,83600.0
2009-11-30 10:10:00,14.25,14.26,14.24,14.26,66800.0,11.6656,11.6738,11.6574,11.6738,66800.0
2009-11-30 10:20:00,14.25,14.28,14.24,14.28,146400.0,11.6656,11.6902,11.6574,11.6902,146400.0
2009-11-30 10:30:00,14.27,14.29,14.27,14.27,64800.0,11.682,11.6984,11.682,11.682,64800.0
2009-11-30 10:40:00,14.28,14.28,14.24,14.24,47600.0,11.6902,11.6902,11.6574,11.6574,47600.0
2009-11-30 10:50:00,14.24,14.24,14.23,14.24,23600.0,11.6574,11.6574,11.6493,11.6574,23600.0
2009-11-30 11:00:00,14.24,14.24,14.2,14.21,84400.0,11.6574,11.6574,11.6247,11.6329,84400.0
2009-11-30 11:10:00,14.21,14.21,14.18,14.19,90000.0,11.6329,11.6329,11.6083,11.6165,90000.0
2009-11-30 11:20:00,14.2,14.2,14.17,14.17,43200.0,11.6247,11.6247,11.6001,11.6001,43200.0
2009-11-30 11:30:00,14.17,14.17,14.13,14.16,63600.0,11.6001,11.6001,11.5674,11.5919,63600.0
2009-11-30 11:40:00,14.16,14.17,14.15,14.15,81600.0,11.5919,11.6001,11.5838,11.5838,81600.0
2009-11-30 11:50:00,14.15,14.16,14.14,14.15,88000.0,11.5838,11.5919,11.5756,11.5838,88000.0
2009-11-30 12:00:00,14.15,14.17,14.15,14.17,31600.0,11.5838,11.6001,11.5838,11.6001,31600.0
2009-11-30 12:10:00,14.17,14.19,14.16,14.19,70800.0,11.6001,11.6165,11.5919,11.6165,70800.0
2009-11-30 12:20:00,14.18,14.19,14.17,14.18,24000.0,11.6083,11.6165,11.6001,11.6083,24000.0
2009-11-30 12:30:00,14.18,14.18,14.15,14.17,76000.0,11.6083,11.6083,11.5838,11.6001,76000.0
2009-11-30 12:40:00,14.17,14.17,14.15,14.16,96000.0,11.6001,11.6001,11.5838,11.5919,96000.0
2009-11-30 12:50:00,14.16,14.16,14.15,14.15,37200.0,11.5919,11.5919,11.5838,11.5838,37200.0
2009-11-30 13:00:00,14.15,14.17,14.15,14.16,26400.0,11.5838,11.6001,11.5838,11.5919,26400.0
2009-11-30 13:10:00,14.15,14.16,14.15,14.16,7600.0,11.5838,11.5919,11.5838,11.5919,7600.0
2009-11-30 13:20:00,14.17,14.18,14.17,14.18,10400.0,11.6001,11.6083,11.6001,11.6083,10400.0
2009-11-30 13:30:00,14.19,14.19,14.18,14.18,47200.0,11.6165,11.6165,11.6083,11.6083,47200.0
2009-11-30 13:40:00,14.18,14.18,14.16,14.18,62000.0,11.6083,11.6083,11.5919,11.6083,62000.0
2009-11-30 13:50:00,14.18,14.21,14.18,14.2,59200.0,11.6083,11.6329,11.6083,11.6247,59200.0
2009-11-30 14:00:00,14.2,14.2,14.19,14.2,59600.0,11.6247,11.6247,11.6165,11.6247,59600.0
2009-11-30 14:10:00,14.19,14.21,14.19,14.21,113600.0,11.6165,11.6329,11.6165,11.6329,113600.0
2009-11-30 14:20:00,14.21,14.21,14.19,14.2,263600.0,11.6329,11.6329,11.6165,11.6247,263600.0
2009-11-30 14:30:00,14.2,14.2,14.19,14.2,155600.0,11.6247,11.6247,11.6165,11.6247,155600.0
2009-11-30 14:40:00,14.2,14.2,14.19,14.19,542000.0,11.6247,11.6247,11.6165,11.6165,542000.0
2009-11-30 14:50:00,14.19,14.19,14.17,14.18,189600.0,11.6165,11.6165,11.6001,11.6083,189600.0
2009-11-30 15:00:00,14.18,14.2,14.18,14.2,278400.0,11.6083,11.6247,11.6083,11.6247,278400.0
2009-11-30 15:10:00,14.2,14.24,14.2,14.24,295600.0,11.6247,11.6574,11.6247,11.6574,295600.0
2009-11-30 15:20:00,14.23,14.24,14.22,14.24,238800.0,11.6493,11.6574,11.6411,11.6574,238800.0
2009-11-30 15:30:00,14.24,14.27,14.24,14.26,280000.0,11.6574,11.682,11.6574,11.6738,280000.0
2009-11-30 15:40:00,14.26,14.26,14.24,14.24,426400.0,11.6738,11.6738,11.6574,11.6574,426400.0
2009-11-30 15:50:00,14.24,14.27,14.24,14.25,794400.0,11.6574,11.682,11.6574,11.6656,794400.0
2009-12-01 09:30:00,14.33,14.42,14.33,14.42,216800.0,11.7311,11.8048,11.7311,11.8048,216800.0
2009-12-01 09:40:00,14.43,14.44,14.41,14.42,71600.0,11.813,11.8212,11.7966,11.8048,71600.0
2009-12-01 09:50:00,14.41,14.42,14.4,14.41,62400.0,11.7966,11.8048,11.7884,11.7966,62400.0
2009-12-01 10:00:00,14.41,14.43,14.37,14.38,283200.0,11.7966,11.813,11.7639,11.7721,283200.0
2009-12-01 10:10:00,14.38,14.4,14.36,14.38,388400.0,11.7721,11.7884,11.7557,11.7721,388400.0
2009-12-01 10:20:00,14.38,14.39,14.36,14.39,243200.0,11.7721,11.7802,11.7557,11.7802,243200.0
2009-12-01 10:30:00,14.39,14.42,14.39,14.39,208800.0,11.7802,11.8048,11.7802,11.7802,208800.0
2009-12-01 10:40:00,14.39,14.4,14.39,14.4,403600.0,11.7802,11.7884,11.7802,11.7884,403600.0
2009-12-01 10:50:00,14.4,14.4,14.38,14.4,139600.0,11.7884,11.7884,11.7721,11.7884,139600.0
2009-12-01 11:00:00,14.4,14.42,14.4,14.41,128800.0,11.7884,11.8048,11.7884,11.7966,128800.0
2009-12-01 11:10:00,14.4,14.43,14.4,14.43,132800.0,11.7884,11.813,11.7884,11.813,132800.0
2009-12-01 11:20:00,14.43,14.45,14.43,14.44,174000.0,11.813,11.8294,11.813,11.8212,174000.0
2009-12-01 11:30:00,14.43,14.44,14.43,14.44,100800.0,11.813,11.8212,11.813,11.8212,100800.0
2009-12-01 11:40:00,14.44,14.44,14.43,14.43,26800.0,11.8212,11.8212,11.813,11.813,26800.0
2009-12-01 11:50:00,14.43,14.45,14.43,14.44,43200.0,11.813,11.8294,11.813,11.8212,43200.0
2009-12-01 12:00:00,14.44,14.46,14.44,14.46,58400.0,11.8212,11.8375,11.8212,11.8375,58400.0
2009-12-01 12:10:00,14.46,14.46,14.45,14.45,44000.0,11.8375,11.8375,11.8294,11.8294,44000.0
2009-12-01 12:20:00,14.45,14.46,14.44,14.44,37600.0,11.8294,11.8375,11.8212,11.8212,37600.0
2009-12-01 12:30:00,14.44,14.45,14.44,14.44,39600.0,11.8212,11.8294,11.8212,11.8212,39600.0
2009-12-01 12:40:00,14.44,14.45,14.44,14.44,37200.0,11.8212,11.8294,11.8212,11.8212,37200.0
2009-12-01 12:50:00,14.44,14.45,14.44,14.45,64000.0,11.8212,11.8294,11.8212,11.8294,64000.0
2009-12-01 13:00:00,14.45,14.45,14.44,14.44,90400.0,11.8294,11.8294,11.8212,11.8212,90400.0
2009-12-01 13:10:00,14.45,14.46,14.44,14.46,20800.0,11.8294,11.8375,11.8212,11.8375,20800.0
2009-12-01 13:20:00,14.46,14.47,14.46,14.47,96400.0,11.8375,11.8457,11.8375,11.8457,96400.0
2009-12-01 13:30:00,14.47,14.49,14.47,14.48,72800.0,11.8457,11.8621,11.8457,11.8539,72800.0
2009-12-01 13:40:00,14.48,14.48,14.47,14.48,35600.0,11.8539,11.8539,11.8457,11.8539,35600.0
2009-12-01 13:50:00,14.47,14.48,14.47,14.47,64800.0,11.8457,11.8539,11.8457,11.8457,64800.0
2009-12-01 14:00:00,14.47,14.47,14.47,14.47,12800.0,11.8457,11.8457,11.8457,11.8457,12800.0
2009-12-01 14:10:00,14.46,14.46,14.46,14.46,32400.0,11.8375,11.8375,11.8375,11.8375,32400.0
2009-12-01 14:20:00,14.45,14.47,14.45,14.46,67600.0,11.8294,11.8457,11.8294,11.8375,67600.0
2009-12-01 14:30:00,14.47,14.48,14.47,14.47,56000.0,11.8457,11.8539,11.8457,11.8457,56000.0
2009-12-01 14:40:00,14.47,14.47,14.46,14.46,110400.0,11.8457,11.8457,11.8375,11.8375,110400.0
2009-12-01 14:50:00,14.46,14.46,14.44,14.45,97600.0,11.8375,11.8375,11.8212,11.8294,97600.0
2009-12-01 15:00:00,14.45,14.45,14.43,14.45,78400.0,11.8294,11.8294,11.813,11.8294,78400.0
2009-12-01 15:10:00,14.45,14.46,14.45,14.46,41200.0,11.8294,11.8375,11.8294,11.8375,41200.0
2009-12-01 15:20:00,14.45,14.45,14.44,14.45,120400.0,11.8294,11.8294,11.8212,11.8294,120400.0
2009-12-01 15:30:00,14.45,14.45,14.42,14.43,371200.0,11.8294,11.8294,11.8048,11.813,371200.0
2009-12-01 15:40:00,14.43,14.45,14.43,14.45,218800.0,11.813,11.8294,11.813,11.8294,218800.0
2009-12-01 15:50:00,14.45,14.45,14.42,14.43,192400.0,11.8294,11.8294,11.8048,11.813,192400.0
2009-12-02 09:30:00,14.43,14.46,14.42,14.45,77600.0,11.813,11.8375,11.8048,11.8294,77600.0
2009-12-02 09:40:00,14.46,14.46,14.42,14.43,40800.0,11.8375,11.8375,11.8048,11.813,40800.0
2009-12-02 09:50:00,14.44,14.46,14.44,14.45,189600.0,11.8212,11.8375,11.8212,11.8294,189600.0
2009-12-02 10:00:00,14.45,14.47,14.45,14.47,55600.0,11.8294,11.8457,11.8294,11.8457,55600.0
2009-12-02 10:10:00,14.47,14.51,14.47,14.5,64800.0,11.8457,11.8785,11.8457,11.8703,64800.0
2009-12-02 10:20:00,14.5,14.5,14.49,14.49,32400.0,11.8703,11.8703,11.8621,11.8621,32400.0
2009-12-02 10:30:00,14.49,14.49,14.47,14.48,68800.0,11.8621,11.8621,11.8457,11.8539,68800.0
2009-12-02 10:40:00,14.49,14.49,14.48,14.48,36800.0,11.8621,11.8621,11.8539,11.8539,36800.0
2009-12-02 10:50:00,14.48,14.49,14.47,14.48,30000.0,11.8539,11.8621,11.8457,11.8539,30000.0
2009-12-02 11:00:00,14.48,14.48,14.44,14.45,86000.0,11.8539,11.8539,11.8212,11.8294,86000.0
2009-12-02 11:10:00,14.45,14.45,14.42,14.43,74800.0,11.8294,11.8294,11.8048,11.813,74800.0
2009-12-02 11:20:00,14.43,14.43,14.42,14.43,61600.0,11.813,11.813,11.8048,11.813,61600.0
2009-12-02 11:30:00,14.43,14.44,14.42,14.44,43200.0,11.813,11.8212,11.8048,11.8212,43200.0
2009-12-02 11:40:00,14.44,14.44,14.43,14.43,24400.0,11.8212,11.8212,11.813,11.813,24400.0
2009-12-02 11:50:00,14.44,14.44,14.42,14.43,80800.0,11.8212,11.8212,11.8048,11.813,80800.0
2009-12-02 12:00:00,14.43,14.44,14.43,14.43,21200.0,11.813,11.8212,11.813,11.813,21200.0
2009-12-02 12:10:00,14.43,14.43,14.4,14.4,41600.0,11.813,11.813,11.7884,11.7884,41600.0
2009-12-02 12:20:00,14.4,14.4,14.38,14.39,160800.0,11.7884,11.7884,11.7721,11.7802,160800.0
2009-12-02 12:30:00,14.39,14.4,14.38,14.39,70000.0,11.7802,11.7884,11.7721,11.7802,70000.0
2009-12-02 12:40:00,14.39,14.4,14.38,14.4,28400.0,11.7802,11.7884,11.7721,11.7884,28400.0
2009-12-02 12:50:00,14.4,14.4,14.39,14.4,37200.0,11.7884,11.7884,11.7802,11.7884,37200.0
2009-12-02 13:00:00,14.4,14.4,14.39,14.4,80000.0,11.7884,11.7884,11.7802,11.7884,80000.0
2009-12-02 13:10:00,14.4,14.41,14.4,14.4,32800.0,11.7884,11.7966,11.7884,11.7884,32800.0
2009-12-02 13:20:00,14.4,14.4,14.4,14.4,41200.0,11.7884,11.7884,11.7884,11.7884,41200.0
2009-12-02 13:30:00,14.4,14.4,14.39,14.39,42000.0,11.7884,11.7884,11.7802,11.7802,42000.0
2009-12-02 13:40:00,14.39,14.41,14.39,14.41,439600.0,11.7802,11.7966,11.7802,11.7966,439600.0
2009-12-02 13:50:00,14.41,14.42,14.4,14.41,67200.0,11.7966,11.8048,11.7884,11.7966,67200.0
2009-12-02 14:00:00,14.41,14.42,14.39,14.4,159600.0,11.7966,11.8048,11.7802,11.7884,159600.0
2009-12-02 14:10:00,14.4,14.41,14.38,14.38,96400.0,11.7884,11.7966,11.7721,11.7721,96400.0
2009-12-02 14:20:00,14.38,14.4,14.38,14.4,115200.0,11.7721,11.7884,11.7721,11.7884,115200.0
2009-12-02 14:30:00,14.4,14.42,14.39,14.4,76000.0,11.7884,11.8048,11.7802,11.7884,76000.0
2009-12-02 14:40:00,14.41,14.41,14.4,14.41,88400.0,11.7966,11.7966,11.7884,11.7966,88400.0
2009-12-02 14:50:00,14.4,14.41,14.4,14.4,101600.0,11.7884,11.7966,11.7884,11.7884,101600.0
2009-12-02 15:00:00,14.4,14.41,14.4,14.4,64800.0,11.7884,11.7966,11.7884,11.7884,64800.0
2009-12-02 15:10:00,14.4,14.4,14.39,14.4,125600.0,11.7884,11.7884,11.7802,11.7884,125600.0
2009-12-02 15:20:00,14.4,14.41,14.39,14.4,122800.0,11.7884,11.7966,11.7802,11.7884,122800.0
2009-12-02 15:30:00,14.4,14.4,14.39,14.4,103600.0,11.7884,11.7884,11.7802,11.7884,103600.0
2009-12-02 15:40:00,14.4,14.43,14.4,14.43,280800.0,11.7884,11.813,11.7884,11.813,280800.0
2009-12-02 15:50:00,14.43,14.43,14.41,14.41,291600.0,11.813,11.813,11.7966,11.7966,291600.0
2009-12-03 09:30:00,14.43,14.47,14.42,14.45,87600.0,11.813,11.8457,11.8048,11.8294,87600.0
2009-12-03 09:40:00,14.46,14.49,14.46,14.47,114000.0,11.8375,11.8621,11.8375,11.8457,114000.0
2009-12-03 09:50:00,14.47,14.47,14.44,14.45,28000.0,11.8457,11.8457,11.8212,11.8294,28000.0
2009-12-03 10:00:00,14.44,14.44,14.39,14.42,272400.0,11.8212,11.8212,11.7802,11.8048,272400.0
2009-12-03 10:10:00,14.42,14.43,14.36,14.37,135200.0,11.8048,11.813,11.7557,11.7639,135200.0
2009-12-03 10:20:00,14.37,14.4,14.36,14.4,56800.0,11.7639,11.7884,11.7557,11.7884,56800.0
2009-12-03 10:30:00,14.4,14.4,14.37,14.38,127200.0,11.7884,11.7884,11.7639,11.7721,127200.0
2009-12-03 10:40:00,14.37,14.42,14.36,14.42,64400.0,11.7639,11.8048,11.7557,11.8048,64400.0
2009-12-03 10:50:00,14.41,14.43,14.41,14.42,554800.0,11.7966,11.813,11.7966,11.8048,554800.0
2009-12-03 11:00:00,14.42,14.43,14.42,14.42,34800.0,11.8048,11.813,11.8048,11.8048,34800.0
2009-12-03 11:10:00,14.43,14.43,14.4,14.4,55600.0,11.813,11.813,11.7884,11.7884,55600.0
2009-12-03 11:20:00,14.41,14.42,14.4,14.41,46800.0,11.7966,11.8048,11.7884,11.7966,46800.0
2009-12-03 11:30:00,14.41,14.42,14.4,14.4,90400.0,11.7966,11.8048,11.7884,11.7884,90400.0
2009-12-03 11:40:00,14.39,14.4,14.38,14.39,35200.0,11.7802,11.7884,11.7721,11.7802,35200.0
2009-12-03 11:50:00,14.39,14.41,14.39,14.4,98800.0,11.7802,11.7966,11.7802,11.7884,98800.0
2009-12-03 12:00:00,14.4,14.4,14.39,14.4,85200.0,11.7884,11.7884,11.7802,11.7884,85200.0
2009-12-03 12:10:00,14.4,14.41,14.4,14.41,94400.0,11.7884,11.7966,11.7884,11.7966,94400.0
2009-12-03 12:20:00,14.42,14.42,14.4,14.4,79600.0,11.8048,11.8048,11.7884,11.7884,79600.0
2009-12-03 12:30:00,14.41,14.41,14.4,14.4,56400.0,11.7966,11.7966,11.7884,11.7884,56400.0
2009-12-03 12:40:00,14.4,14.41,14.4,14.41,8400.0,11.7884,11.7966,11.7884,11.7966,8400.0
2009-12-03 12:50:00,14.41,14.42,14.41,14.41,21200.0,11.7966,11.8048,11.7966,11.7966,21200.0
2009-12-03 13:00:00,14.41,14.41,14.4,14.4,39200.0,11.7966,11.7966,11.7884,11.7884,39200.0
2009-12-03 13:10:00,14.4,14.41,14.39,14.41,124000.0,11.7884,11.7966,11.7802,11.7966,124000.0
2009-12-03 13:20:00,14.41,14.41,14.4,14.41,33600.0,11.7966,11.7966,11.7884,11.7966,33600.0
2009-12-03 13:30:00,14.41,14.42,14.41,14.42,15200.0,11.7966,11.8048,11.7966,11.8048,15200.0
2009-12-03 13:40:00,14.42,14.43,14.42,14.43,3200.0,11.8048,11.813,11.8048,11.813,3200.0
2009-12-03 13:50:00,14.42,14.43,14.42,14.42,20000.0,11.8048,11.813,11.8048,11.8048,20000.0
2009-12-03 14:00:00,14.42,14.43,14.41,14.41,100800.0,11.8048,11.813,11.7966,11.7966,100800.0
2009-12-03 14:10:00,14.41,14.42,14.4,14.4,60800.0,11.7966,11.8048,11.7884,11.7884,60800.0
2009-12-03 14:20:00,14.4,14.41,14.4,14.4,79200.0,11.7884,11.7966,11.7884,11.7884,79200.0
2009-12-03 14:30:00,14.4,14.41,14.4,14.41,30400.0,11.7884,11.7966,11.7884,11.7966,30400.0
2009-12-03 14:40:00,14.42,14.42,14.41,14.41,48000.0,11.8048,11.8048,11.7966,11.7966,48000.0
2009-12-03 14:50:00,14.41,14.42,14.39,14.4,112400.0,11.7966,11.8048,11.7802,11.7884,112400.0
2009-12-03 15:00:00,14.4,14.4,14.39,14.4,42400.0,11.7884,11.7884,11.7802,11.7884,42400.0
2009-12-03 15:10:00,14.4,14.41,14.4,14.41,133600.0,11.7884,11.7966,11.7884,11.7966,133600.0
2009-12-03 15:20:00,14.4,14.41,14.38,14.38,192400.0,11.7884,11.7966,11.7721,11.7721,192400.0
2009-12-03 15:30:00,14.38,14.4,14.37,14.37,192400.0,11.7721,11.7884,11.7639,11.7639,192400.0
2009-12-03 15:40:00,14.37,14.37,14.31,14.31,299200.0,11.7639,11.7639,11.7147,11.7147,299200.0
2009-12-03 15:50:00,14.31,14.31,14.28,14.29,259600.0,11.7147,11.7147,11.6902,11.6984,259600.0
2009-12-04 09:30:00,14.47,14.51,14.46,14.49,372000.0,11.8457,11.8785,11.8375,11.8621,372000.0
2009-12-04 09:40:00,14.5,14.54,14.5,14.53,326800.0,11.8703,11.903,11.8703,11.8948,326800.0
2009-12-04 09:50:00,14.53,14.54,14.51,14.52,88000.0,11.8948,11.903,11.8785,11.8867,88000.0
2009-12-04 10:00:00,14.52,14.53,14.48,14.5,177200.0,11.8867,11.8948,11.8539,11.8703,177200.0
2009-12-04 10:10:00,14.49,14.51,14.48,14.49,190000.0,11.8621,11.8785,11.8539,11.8621,190000.0
2009-12-04 10:20:00,14.49,14.51,14.48,14.49,152800.0,11.8621,11.8785,11.8539,11.8621,152800.0
2009-12-04 10:30:00,14.49,14.49,14.47,14.49,101600.0,11.8621,11.8621,11.8457,11.8621,101600.0
2009-12-04 10:40:00,14.49,14.49,14.47,14.48,220000.0,11.8621,11.8621,11.8457,11.8539,220000.0
2009-12-04 10:50:00,14.47,14.47,14.43,14.44,141200.0,11.8457,11.8457,11.813,11.8212,141200.0
2009-12-04 11:00:00,14.44,14.44,14.41,14.43,232800.0,11.8212,11.8212,11.7966,11.813,232800.0
2009-12-04 11:10:00,14.43,14.44,14.42,14.42,26800.0,11.813,11.8212,11.8048,11.8048,26800.0
2009-12-04 11:20:00,14.42,14.44,14.38,14.38,134000.0,11.8048,11.8212,11.7721,11.7721,134000.0
2009-12-04 11:30:00,14.38,14.38,14.33,14.34,388000.0,11.7721,11.7721,11.7311,11.7393,388000.0
2009-12-04 11:40:00,14.34,14.34,14.22,14.26,640400.0,11.7393,11.7393,11.6411,11.6738,640400.0
2009-12-04 11:50:00,14.26,14.29,14.24,14.29,82000.0,11.6738,11.6984,11.6574,11.6984,82000.0
2009-12-04 12:00:00,14.29,14.31,14.28,14.31,107200.0,11.6984,11.7147,11.6902,11.7147,107200.0
2009-12-04 12:10:00,14.31,14.32,14.31,14.31,53200.0,11.7147,11.7229,11.7147,11.7147,53200.0
2009-12-04 12:20:00,14.3,14.31,14.29,14.31,119200.0,11.7066,11.7147,11.6984,11.7147,119200.0
2009-12-04 12:30:00,14.32,14.34,14.31,14.33,53600.0,11.7229,11.7393,11.7147,11.7311,53600.0
2009-12-04 12:40:00,14.33,14.34,14.32,14.32,50800.0,11.7311,11.7393,11.7229,11.7229,50800.0
2009-12-04 12:50:00,14.33,14.34,14.33,14.33,26000.0,11.7311,11.7393,11.7311,11.7311,26000.0
2009-12-04 13:00:00,14.33,14.35,14.33,14.34,100800.0,11.7311,11.7475,11.7311,11.7393,100800.0
2009-12-04 13:10:00,14.33,14.34,14.32,14.33,42800.0,11.7311,11.7393,11.7229,11.7311,42800.0
2009-12-04 13:20:00,14.32,14.33,14.3,14.3,85600.0,11.7229,11.7311,11.7066,11.7066,85600.0
2009-12-04 13:30:00,14.3,14.31,14.29,14.3,80400.0,11.7066,11.7147,11.6984,11.7066,80400.0
2009-12-04 13:40:00,14.3,14.31,14.3,14.3,24800.0,11.7066,11.7147,11.7066,11.7066,24800.0
2009-12-04 13:50:00,14.29,14.29,14.26,14.26,40400.0,11.6984,11.6984,11.6738,11.6738,40400.0
2009-12-04 14:00:00,14.27,14.28,14.25,14.25,38800.0,11.682,11.6902,11.6656,11.6656,38800.0
2009-12-04 14:10:00,14.25,14.28,14.24,14.24,57600.0,11.6656,11.6902,11.6574,11.6574,57600.0
2009-12-04 14:20:00,14.25,14.26,14.23,14.25,681200.0,11.6656,11.6738,11.6493,11.6656,681200.0
2009-12-04 14:30:00,14.26,14.3,14.26,14.29,164000.0,11.6738,11.7066,11.6738,11.6984,164000.0
2009-12-04 14:40:00,14.29,14.3,14.27,14.27,30000.0,11.6984,11.7066,11.682,11.682,30000.0
2009-12-04 14:50:00,14.26,14.31,14.26,14.31,39200.0,11.6738,11.7147,11.6738,11.7147,39200.0
2009-12-04 15:00:00,14.3,14.33,14.3,14.32,133200.0,11.7066,11.7311,11.7066,11.7229,133200.0
2009-12-04 15:10:00,14.32,14.33,14.31,14.32,122400.0,11.7229,11.7311,11.7147,11.7229,122400.0
2009-12-04 15:20:00,14.33,14.36,14.33,14.34,169200.0,11.7311,11.7557,11.7311,11.7393,169200.0
2009-12-04 15:30:00,14.35,14.36,14.32,14.33,132400.0,11.7475,11.7557,11.7229,11.7311,132400.0
2009-12-04 15:40:00,14.33,14.35,14.31,14.34,110400.0,11.7311,11.7475,11.7147,11.7393,110400.0
2009-12-04 15:50:00,14.34,14.34,14.33,14.34,144800.0,11.7393,11.7393,11.7311,11.7393,144800.0
2009-12-07 09:30:00,14.34,14.36,14.31,14.34,124800.0,11.7393,11.7557,11.7147,11.7393,124800.0
2009-12-07 09:40:00,14.35,14.38,14.33,14.38,43200.0,11.7475,11.7721,11.7311,11.7721,43200.0
2009-12-07 09:50:00,14.38,14.4,14.37,14.37,52800.0,11.7721,11.7884,11.7639,11.7639,52800.0
2009-12-07 10:00:00,14.37,14.38,14.33,14.33,100000.0,11.7639,11.7721,11.7311,11.7311,100000.0
2009-12-07 10:10:00,14.34,14.36,14.34,14.35,58400.0,11.7393,11.7557,11.7393,11.7475,58400.0
2009-12-07 10:20:00,14.36,14.37,14.36,14.36,19600.0,11.7557,11.7639,11.7557,11.7557,19600.0
2009-12-07 10:30:00,14.37,14.38,14.37,14.37,46800.0,11.7639,11.7721,11.7639,11.7639,46800.0
2009-12-07 10:40:00,14.37,14.37,14.35,14.36,57600.0,11.7639,11.7639,11.7475,11.7557,57600.0
2009-12-07 10:50:00,14.36,14.37,14.36,14.36,31600.0,11.7557,11.7639,11.7557,11.7557,31600.0
2009-12-07 11:00:00,14.36,14.36,14.34,14.35,76400.0,11.7557,11.7557,11.7393,11.7475,76400.0
2009-12-07 11:10:00,14.34,14.35,14.34,14.34,59600.0,11.7393,11.7475,11.7393,11.7393,59600.0
2009-12-07 11:20:00,14.34,14.35,14.33,14.33,104800.0,11.7393,11.7475,11.7311,11.7311,104800.0
2009-12-07 11:30:00,14.34,14.35,14.34,14.34,583200.0,11.7393,11.7475,11.7393,11.7393,583200.0
2009-12-07 11:40:00,14.34,14.35,14.34,14.35,30800.0,11.7393,11.7475,11.7393,11.7475,30800.0
2009-12-07 11:50:00,14.35,14.35,14.34,14.35,26000.0,11.7475,11.7475,11.7393,11.7475,26000.0
2009-12-07 12:00:00,14.35,14.35,14.34,14.34,10400.0,11.7475,11.7475,11.7393,11.7393,10400.0
2009-12-07 12:10:00,14.34,14.35,14.33,14.34,44800.0,11.7393,11.7475,11.7311,11.7393,44800.0
2009-12-07 12:20:00,14.34,14.34,14.33,14.33,61200.0,11.7393,11.7393,11.7311,11.7311,61200.0
2009-12-07 12:30:00,14.34,14.37,14.34,14.36,112800.0,11.7393,11.7639,11.7393,11.7557,112800.0
2009-12-07 12:40:00,14.36,14.38,14.35,14.36,125600.0,11.7557,11.7721,11.7475,11.7557,125600.0
2009-12-07 12:50:00,14.37,14.37,14.36,14.36,40000.0,11.7639,11.7639,11.7557,11.7557,40000.0
2009-12-07 13:00:00,14.36,14.37,14.36,14.36,31600.0,11.7557,11.7639,11.7557,11.7557,31600.0
2009-12-07 13:10:00,14.37,14.38,14.37,14.38,38800.0,11.7639,11.7721,11.7639,11.7721,38800.0
2009-12-07 13:20:00,14.38,14.38,14.37,14.37,56400.0,11.7721,11.7721,11.7639,11.7639,56400.0
2009-12-07 13:30:00,14.37,14.37,14.36,14.37,54000.0,11.7639,11.7639,11.7557,11.7639,54000.0
2009-12-07 13:40:00,14.37,14.37,14.36,14.36,19200.0,11.7639,11.7639,11.7557,11.7557,19200.0
2009-12-07 13:50:00,14.36,14.36,14.34,14.36,56800.0,11.7557,11.7557,11.7393,11.7557,56800.0
2009-12-07 14:00:00,14.35,14.35,14.34,14.35,22000.0,11.7475,11.7475,11.7393,11.7475,22000.0
2009-12-07 14:10:00,14.35,14.35,14.34,14.34,24400.0,11.7475,11.7475,11.7393,11.7393,24400.0
2009-12-07 14:20:00,14.34,14.34,14.33,14.33,31600.0,11.7393,11.7393,11.7311,11.7311,31600.0
2009-12-07 14:30:00,14.33,14.33,14.28,14.29,124400.0,11.7311,11.7311,11.6902,11.6984,124400.0
2009-12-07 14:40:00,14.29,14.3,14.27,14.27,108800.0,11.6984,11.7066,11.682,11.682,108800.0
2009-12-07 14:50:00,14.27,14.29,14.27,14.29,104000.0,11.682,11.6984,11.682,11.6984,104000.0
2009-12-07 15:00:00,14.29,14.3,14.28,14.3,133600.0,11.6984,11.7066,11.6902,11.7066,133600.0
2009-12-07 15:10:00,14.3,14.31,14.3,14.3,30400.0,11.7066,11.7147,11.7066,11.7066,30400.0
2009-12-07 15:20:00,14.3,14.3,14.28,14.29,56400.0,11.7066,11.7066,11.6902,11.6984,56400.0
2009-12-07 15:30:00,14.29,14.31,14.28,14.3,78800.0,11.6984,11.7147,11.6902,11.7066,78800.0
2009-12-07 15:40:00,14.3,14.32,14.3,14.31,90800.0,11.7066,11.7229,11.7066,11.7147,90800.0
2009-12-07 15:50:00,14.3,14.31,14.3,14.3,89200.0,11.7066,11.7147,11.7066,11.7066,89200.0
2009-12-08 09:30:00,14.21,14.22,14.13,14.15,225600.0,11.6329,11.6411,11.5674,11.5838,225600.0
2009-12-08 09:40:00,14.15,14.16,14.11,14.13,158800.0,11.5838,11.5919,11.551,11.5674,158800.0
2009-12-08 09:50:00,14.14,14.17,14.13,14.16,136000.0,11.5756,11.6001,11.5674,11.5919,136000.0
2009-12-08 10:00:00,14.16,14.18,14.15,14.17,114400.0,11.5919,11.6083,11.5838,11.6001,114400.0
2009-12-08 10:10:00,14.17,14.18,14.15,14.18,318800.0,11.6001,11.6083,11.5838,11.6083,318800.0
2009-12-08 10:20:00,14.18,14.2,14.17,14.17,217600.0,11.6083,11.6247,11.6001,11.6001,217600.0
2009-12-08 10:30:00,14.18,14.18,14.17,14.17,193600.0,11.6083,11.6083,11.6001,11.6001,193600.0
2009-12-08 10:40:00,14.18,14.18,14.15,14.15,135600.0,11.6083,11.6083,11.5838,11.5838,135600.0
2009-12-08 10:50:00,14.15,14.17,14.14,14.16,184400.0,11.5838,11.6001,11.5756,11.5919,184400.0
2009-12-08 11:00:00,14.17,14.2,14.15,14.2,183600.0,11.6001,11.6247,11.5838,11.6247,183600.0
2009-12-08 11:10:00,14.2,14.21,14.18,14.18,160800.0,11.6247,11.6329,11.6083,11.6083,160800.0
2009-12-08 11:20:00,14.18,14.21,14.18,14.21,228000.0,11.6083,11.6329,11.6083,11.6329,228000.0
2009-12-08 11:30:00,14.21,14.21,14.2,14.2,208400.0,11.6329,11.6329,11.6247,11.6247,208400.0
2009-12-08 11:40:00,14.2,14.24,14.2,14.23,300800.0,11.6247,11.6574,11.6247,11.6493,300800.0
2009-12-08 11:50:00,14.23,14.24,14.2,14.21,179600.0,11.6493,11.6574,11.6247,11.6329,179600.0
2009-12-08 12:00:00,14.21,14.22,14.21,14.22,96800.0,11.6329,11.6411,11.6329,11.6411,96800.0
2009-12-08 12:10:00,14.21,14.22,14.2,14.2,169200.0,11.6329,11.6411,11.6247,11.6247,169200.0
2009-12-08 12:20:00,14.2,14.21,14.18,14.19,123200.0,11.6247,11.6329,11.6083,11.6165,123200.0
2009-12-08 12:30:00,14.19,14.19,14.19,14.19,88400.0,11.6165,11.6165,11.6165,11.6165,88400.0
2009-12-08 12:40:00,14.19,14.2,14.19,14.2,62800.0,11.6165,11.6247,11.6165,11.6247,62800.0
2009-12-08 12:50:00,14.2,14.21,14.19,14.21,140400.0,11.6247,11.6329,11.6165,11.6329,140400.0
2009-12-08 13:00:00,14.21,14.22,14.2,14.21,141200.0,11.6329,11.6411,11.6247,11.6329,141200.0
2009-12-08 13:10:00,14.21,14.21,14.17,14.19,140000.0,11.6329,11.6329,11.6001,11.6165,140000.0
2009-12-08 13:20:00,14.19,14.19,14.17,14.17,103600.0,11.6165,11.6165,11.6001,11.6001,103600.0
2009-12-08 13:30:00,14.17,14.19,14.17,14.18,74800.0,11.6001,11.6165,11.6001,11.6083,74800.0
2009-12-08 13:40:00,14.18,14.21,14.18,14.19,153600.0,11.6083,11.6329,11.6083,11.6165,153600.0
2009-12-08 13:50:00,14.19,14.2,14.18,14.19,35200.0,11.6165,11.6247,11.6083,11.6165,35200.0
2009-12-08 14:00:00,14.19,14.2,14.18,14.2,48400.0,11.6165,11.6247,11.6083,11.6247,48400.0
2009-12-08 14:10:00,14.19,14.2,14.18,14.18,141600.0,11.6165,11.6247,11.6083,11.6083,141600.0
2009-12-08 14:20:00,14.18,14.18,14.16,14.16,132000.0,11.6083,11.6083,11.5919,11.5919,132000.0
2009-12-08 14:30:00,14.16,14.18,14.15,14.16,146400.0,11.5919,11.6083,11.5838,11.5919,146400.0
2009-12-08 14:40:00,14.17,14.17,14.15,14.15,32000.0,11.6001,11.6001,11.5838,11.5838,32000.0
2009-12-08 14:50:00,14.15,14.15,14.13,14.14,119200.0,11.5838,11.5838,11.5674,11.5756,119200.0
2009-12-08 15:00:00,14.14,14.15,14.13,14.15,123200.0,11.5756,11.5838,11.5674,11.5838,123200.0
2009-12-08 15:10:00,14.15,14.16,14.14,14.15,94800.0,11.5838,11.5919,11.5756,11.5838,94800.0
2009-12-08 15:20:00,14.15,14.18,14.15,14.17,81200.0,11.5838,11.6083,11.5838,11.6001,81200.0
2009-12-08 15:30:00,14.17,14.18,14.15,14.15,116800.0,11.6001,11.6083,11.5838,11.5838,116800.0
2009-12-08 15:40:00,14.16,14.17,14.15,14.17,63600.0,11.5919,11.6001,11.5838,11.6001,63600.0
2009-12-08 15:50:00,14.17,14.17,14.15,14.16,160400.0,11.6001,11.6001,11.5838,11.5919,160400.0
2009-12-09 09:30:00,14.15,14.17,14.1,14.11,114000.0,11.5838,11.6001,11.5428,11.551,114000.0
2009-12-09 09:40:00,14.1,14.11,14.08,14.09,220400.0,11.5428,11.551,11.5265,11.5346,220400.0
2009-12-09 09:50:00,14.09,14.13,14.09,14.12,46400.0,11.5346,11.5674,11.5346,11.5592,46400.0
2009-12-09 10:00:00,14.13,14.14,14.12,14.13,72800.0,11.5674,11.5756,11.5592,11.5674,72800.0
2009-12-09 10:10:00,14.13,14.13,14.11,14.12,66400.0,11.5674,11.5674,11.551,11.5592,66400.0
2009-12-09 10:20:00,14.12,14.12,14.1,14.12,53200.0,11.5592,11.5592,11.5428,11.5592,53200.0
2009-12-09 10:30:00,14.13,14.13,14.09,14.13,296800.0,11.5674,11.5674,11.5346,11.5674,296800.0
2009-12-09 10:40:00,14.13,14.19,14.13,14.19,142000.0,11.5674,11.6165,11.5674,11.6165,142000.0
2009-12-09 10:50:00,14.19,14.21,14.18,14.18,72000.0,11.6165,11.6329,11.6083,11.6083,72000.0
2009-12-09 11:00:00,14.18,14.19,14.18,14.19,100000.0,11.6083,11.6165,11.6083,11.6165,100000.0
2009-12-09 11:10:00,14.18,14.19,14.17,14.18,23200.0,11.6083,11.6165,11.6001,11.6083,23200.0
2009-12-09 11:20:00,14.18,14.18,14.17,14.18,60400.0,11.6083,11.6083,11.6001,11.6083,60400.0
2009-12-09 11:30:00,14.17,14.17,14.15,14.16,54800.0,11.6001,11.6001,11.5838,11.5919,54800.0
2009-12-09 11:40:00,14.16,14.17,14.15,14.16,59200.0,11.5919,11.6001,11.5838,11.5919,59200.0
2009-12-09 11:50:00,14.16,14.17,14.15,14.17,30000.0,11.5919,11.6001,11.5838,11.6001,30000.0
2009-12-09 12:00:00,14.17,14.17,14.15,14.15,87600.0,11.6001,11.6001,11.5838,11.5838,87600.0
2009-12-09 12:10:00,14.15,14.16,14.13,14.13,88000.0,11.5838,11.5919,11.5674,11.5674,88000.0
2009-12-09 12:20:00,14.13,14.13,14.11,14.13,128000.0,11.5674,11.5674,11.551,11.5674,128000.0
2009-12-09 12:30:00,14.13,14.14,14.13,14.13,18800.0,11.5674,11.5756,11.5674,11.5674,18800.0
2009-12-09 12:40:00,14.13,14.13,14.11,14.12,107600.0,11.5674,11.5674,11.551,11.5592,107600.0
2009-12-09 12:50:00,14.12,14.14,14.12,14.13,204000.0,11.5592,11.5756,11.5592,11.5674,204000.0
2009-12-09 13:00:00,14.13,14.13,14.1,14.12,108800.0,11.5674,11.5674,11.5428,11.5592,108800.0
2009-12-09 13:10:00,14.12,14.13,14.11,14.13,31600.0,11.5592,11.5674,11.551,11.5674,31600.0
2009-12-09 13:20:00,14.13,14.13,14.11,14.12,91600.0,11.5674,11.5674,11.551,11.5592,91600.0
2009-12-09 13:30:00,14.12,14.12,14.11,14.11,67600.0,11.5592,11.5592,11.551,11.551,67600.0
2009-12-09 13:40:00,14.11,14.11,14.09,14.1,63200.0,11.551,11.551,11.5346,11.5428,63200.0
2009-12-09 13:50:00,14.1,14.11,14.09,14.09,82800.0,11.5428,11.551,11.5346,11.5346,82800.0
2009-12-09 14:00:00,14.1,14.13,14.09,14.13,103200.0,11.5428,11.5674,11.5346,11.5674,103200.0
2009-12-09 14:10:00,14.13,14.13,14.13,14.13,26400.0,11.5674,11.5674,11.5674,11.5674,26400.0
2009-12-09 14:20:00,14.13,14.14,14.12,14.12,119600.0,11.5674,11.5756,11.5592,11.5592,119600.0
2009-12-09 14:30:00,14.12,14.15,14.12,14.15,78400.0,11.5592,11.5838,11.5592,11.5838,78400.0
2009-12-09 14:40:00,14.15,14.16,14.15,14.16,45200.0,11.5838,11.5919,11.5838,11.5919,45200.0
2009-12-09 14:50:00,14.16,14.17,14.16,14.16,48000.0,11.5919,11.6001,11.5919,11.5919,48000.0
2009-12-09 15:00:00,14.16,14.2,14.16,14.2,121600.0,11.5919,11.6247,11.5919,11.6247,121600.0
2009-12-09 15:10:00,14.2,14.22,14.2,14.21,129200.0,11.6247,11.6411,11.6247,11.6329,129200.0
2009-12-09 15:20:00,14.21,14.23,14.21,14.21,113600.0,11.6329,11.6493,11.6329,11.6329,113600.0
2009-12-09 15:30:00,14.21,14.21,14.19,14.19,111600.0,11.6329,11.6329,11.6165,11.6165,111600.0
2009-12-09 15:40:00,14.19,14.22,14.19,14.22,84000.0,11.6165,11.6411,11.6165,11.6411,84000.0
2009-12-09 15:50:00,14.22,14.22,14.2,14.22,107200.0,11.6411,11.6411,11.6247,11.6411,107200.0
2009-12-10 09:30:00,14.31,14.36,14.3,14.34,80800.0,11.7147,11.7557,11.7066,11.7393,80800.0
2009-12-10 09:40:00,14.36,14.36,14.35,14.36,103600.0,11.7557,11.7557,11.7475,11.7557,103600.0
2009-12-10 09:50:00,14.35,14.35,14.32,14.33,42400.0,11.7475,11.7475,11.7229,11.7311,42400.0
2009-12-10 10:00:00,14.33,14.33,14.31,14.32,55600.0,11.7311,11.7311,11.7147,11.7229,55600.0
2009-12-10 10:10:00,14.31,14.32,14.3,14.3,100800.0,11.7147,11.7229,11.7066,11.7066,100800.0
2009-12-10 10:20:00,14.3,14.34,14.29,14.33,152400.0,11.7066,11.7393,11.6984,11.7311,152400.0
2009-12-10 10:30:00,14.33,14.35,14.33,14.33,114400.0,11.7311,11.7475,11.7311,11.7311,114400.0
2009-12-10 10:40:00,14.33,14.35,14.32,14.33,70800.0,11.7311,11.7475,11.7229,11.7311,70800.0
2009-12-10 10:50:00,14.33,14.34,14.32,14.33,101600.0,11.7311,11.7393,11.7229,11.7311,101600.0
2009-12-10 11:00:00,14.33,14.34,14.33,14.33,79600.0,11.7311,11.7393,11.7311,11.7311,79600.0
2009-12-10 11:10:00,14.33,14.36,14.33,14.36,45200.0,11.7311,11.7557,11.7311,11.7557,45200.0
2009-12-10 11:20:00,14.35,14.35,14.34,14.34,46400.0,11.7475,11.7475,11.7393,11.7393,46400.0
2009-12-10 11:30:00,14.34,14.35,14.34,14.35,59200.0,11.7393,11.7475,11.7393,11.7475,59200.0
2009-12-10 11:40:00,14.34,14.34,14.33,14.34,40400.0,11.7393,11.7393,11.7311,11.7393,40400.0
2009-12-10 11:50:00,14.34,14.34,14.33,14.33,22000.0,11.7393,11.7393,11.7311,11.7311,22000.0
2009-12-10 12:00:00,14.33,14.35,14.33,14.34,48400.0,11.7311,11.7475,11.7311,11.7393,48400.0
2009-12-10 12:10:00,14.33,14.34,14.31,14.32,49200.0,11.7311,11.7393,11.7147,11.7229,49200.0
2009-12-10 12:20:00,14.32,14.33,14.31,14.32,33200.0,11.7229,11.7311,11.7147,11.7229,33200.0
2009-12-10 12:30:00,14.32,14.32,14.31,14.32,138000.0,11.7229,11.7229,11.7147,11.7229,138000.0
2009-12-10 12:40:00,14.32,14.34,14.32,14.34,50400.0,11.7229,11.7393,11.7229,11.7393,50400.0
2009-12-10 12:50:00,14.34,14.34,14.34,14.34,9200.0,11.7393,11.7393,11.7393,11.7393,9200.0
2009-12-10 13:00:00,14.34,14.34,14.31,14.32,67200.0,11.7393,11.7393,11.7147,11.7229,67200.0
2009-12-10 13:10:00,14.31,14.32,14.3,14.3,64800.0,11.7147,11.7229,11.7066,11.7066,64800.0
2009-12-10 13:20:00,14.3,14.31,14.3,14.31,33600.0,11.7066,11.7147,11.7066,11.7147,33600.0
2009-12-10 13:30:00,14.31,14.33,14.31,14.33,30800.0,11.7147,11.7311,11.7147,11.7311,30800.0
2009-12-10 13:40:00,14.34,14.34,14.32,14.32,37600.0,11.7393,11.7393,11.7229,11.7229,37600.0
2009-12-10 13:50:00,14.32,14.34,14.32,14.34,16800.0,11.7229,11.7393,11.7229,11.7393,16800.0
2009-12-10 14:00:00,14.34,14.35,14.34,14.34,31200.0,11.7393,11.7475,11.7393,11.7393,31200.0
2009-12-10 14:10:00,14.34,14.35,14.34,14.35,10000.0,11.7393,11.7475,11.7393,11.7475,10000.0
2009-12-10 14:20:00,14.36,14.36,14.35,14.36,35200.0,11.7557,11.7557,11.7475,11.7557,35200.0
2009-12-10 14:30:00,14.36,14.36,14.35,14.35,24400.0,11.7557,11.7557,11.7475,11.7475,24400.0
2009-12-10 14:40:00,14.35,14.35,14.34,14.34,112000.0,11.7475,11.7475,11.7393,11.7393,112000.0
2009-12-10 14:50:00,14.34,14.35,14.34,14.34,40000.0,11.7393,11.7475,11.7393,11.7393,40000.0
2009-12-10 15:00:00,14.34,14.34,14.32,14.33,35200.0,11.7393,11.7393,11.7229,11.7311,35200.0
2009-12-10 15:10:00,14.33,14.34,14.33,14.33,49600.0,11.7311,11.7393,11.7311,11.7311,49600.0
2009-12-10 15:20:00,14.33,14.33,14.3,14.31,28000.0,11.7311,11.7311,11.7066,11.7147,28000.0
2009-12-10 15:30:00,14.3,14.32,14.3,14.32,49600.0,11.7066,11.7229,11.7066,11.7229,49600.0
2009-12-10 15:40:00,14.32,14.33,14.31,14.33,108800.0,11.7229,11.7311,11.7147,11.7311,108800.0
2009-12-10 15:50:00,14.33,14.33,14.31,14.31,131200.0,11.7311,11.7311,11.7147,11.7147,131200.0
2009-12-11 09:30:00,14.34,14.4,14.34,14.37,220800.0,11.7393,11.7884,11.7393,11.7639,220800.0
2009-12-11 09:40:00,14.38,14.38,14.36,14.36,48800.0,11.7721,11.7721,11.7557,11.7557,48800.0
2009-12-11 09:50:00,14.36,14.4,14.34,14.38,218400.0,11.7557,11.7884,11.7393,11.7721,218400.0
2009-12-11 10:00:00,14.39,14.4,14.36,14.37,59600.0,11.7802,11.7884,11.7557,11.7639,59600.0
2009-12-11 10:10:00,14.37,14.38,14.35,14.36,99600.0,11.7639,11.7721,11.7475,11.7557,99600.0
2009-12-11 10:20:00,14.36,14.38,14.35,14.37,76800.0,11.7557,11.7721,11.7475,11.7639,76800.0
2009-12-11 10:30:00,14.38,14.39,14.37,14.38,79600.0,11.7721,11.7802,11.7639,11.7721,79600.0
2009-12-11 10:40:00,14.38,14.38,14.37,14.38,40400.0,11.7721,11.7721,11.7639,11.7721,40400.0
2009-12-11 10:50:00,14.37,14.4,14.37,14.39,32800.0,11.7639,11.7884,11.7639,11.7802,32800.0
2009-12-11 11:00:00,14.38,14.38,14.36,14.36,24800.0,11.7721,11.7721,11.7557,11.7557,24800.0
2009-12-11 11:10:00,14.36,14.37,14.35,14.35,32000.0,11.7557,11.7639,11.7475,11.7475,32000.0
2009-12-11 11:20:00,14.35,14.35,14.31,14.32,92800.0,11.7475,11.7475,11.7147,11.7229,92800.0
2009-12-11 11:30:00,14.32,14.33,14.31,14.33,47200.0,11.7229,11.7311,11.7147,11.7311,47200.0
2009-12-11 11:40:00,14.32,14.32,14.3,14.3,57600.0,11.7229,11.7229,11.7066,11.7066,57600.0
2009-12-11 11:50:00,14.3,14.32,14.3,14.31,53600.0,11.7066,11.7229,11.7066,11.7147,53600.0
2009-12-11 12:00:00,14.31,14.33,14.31,14.32,42400.0,11.7147,11.7311,11.7147,11.7229,42400.0
2009-12-11 12:10:00,14.33,14.34,14.33,14.33,22000.0,11.7311,11.7393,11.7311,11.7311,22000.0
2009-12-11 12:20:00,14.33,14.33,14.33,14.33,10400.0,11.7311,11.7311,11.7311,11.7311,10400.0
2009-12-11 12:30:00,14.33,14.34,14.33,14.34,23600.0,11.7311,11.7393,11.7311,11.7393,23600.0
2009-12-11 12:40:00,14.34,14.34,14.33,14.34,10000.0,11.7393,11.7393,11.7311,11.7393,10000.0
2009-12-11 12:50:00,14.34,14.35,14.34,14.35,24400.0,11.7393,11.7475,11.7393,11.7475,24400.0
2009-12-11 13:00:00,14.36,14.36,14.34,14.35,25600.0,11.7557,11.7557,11.7393,11.7475,25600.0
2009-12-11 13:10:00,14.34,14.35,14.34,14.35,8800.0,11.7393,11.7475,11.7393,11.7475,8800.0
2009-12-11 13:20:00,14.35,14.35,14.34,14.34,6800.0,11.7475,11.7475,11.7393,11.7393,6800.0
2009-12-11 13:30:00,14.34,14.35,14.34,14.35,24800.0,11.7393,11.7475,11.7393,11.7475,24800.0
2009-12-11 13:40:00,14.35,14.35,14.34,14.34,15600.0,11.7475,11.7475,11.7393,11.7393,15600.0
2009-12-11 13:50:00,14.34,14.34,14.34,14.34,29200.0,11.7393,11.7393,11.7393,11.7393,29200.0
2009-12-11 14:00:00,14.34,14.36,14.34,14.36,44000.0,11.7393,11.7557,11.7393,11.7557,44000.0
2009-12-11 14:10:00,14.36,14.36,14.35,14.35,65600.0,11.7557,11.7557,11.7475,11.7475,65600.0
2009-12-11 14:20:00,14.35,14.36,14.35,14.35,47200.0,11.7475,11.7557,11.7475,11.7475,47200.0
2009-12-11 14:30:00,14.35,14.35,14.33,14.33,43200.0,11.7475,11.7475,11.7311,11.7311,43200.0
2009-12-11 14:40:00,14.34,14.35,14.33,14.35,54000.0,11.7393,11.7475,11.7311,11.7475,54000.0
2009-12-11 14:50:00,14.35,14.35,14.34,14.34,30400.0,11.7475,11.7475,11.7393,11.7393,30400.0
2009-12-11 15:00:00,14.33,14.34,14.33,14.34,38400.0,11.7311,11.7393,11.7311,11.7393,38400.0
2009-12-11 15:10:00,14.34,14.35,14.34,14.34,41200.0,11.7393,11.7475,11.7393,11.7393,41200.0
2009-12-11 15:20:00,14.34,14.36,14.34,14.36,30000.0,11.7393,11.7557,11.7393,11.7557,30000.0
2009-12-11 15:30:00,14.36,14.37,14.36,14.36,54800.0,11.7557,11.7639,11.7557,11.7557,54800.0
2009-12-11 15:40:00,14.36,14.36,14.32,14.33,45200.0,11.7557,11.7557,11.7229,11.7311,45200.0
2009-12-11 15:50:00,14.33,14.35,14.33,14.35,229600.0,11.7311,11.7475,11.7311,11.7475,229600.0
2009-12-14 09:30:00,14.46,14.46,14.41,14.42,145600.0,11.8375,11.8375,11.7966,11.8048,145600.0
2009-12-14 09:40:00,14.42,14.42,14.4,14.41,137200.0,11.8048,11.8048,11.7884,11.7966,137200.0
2009-12-14 09:50:00,14.41,14.43,14.4,14.4,94800.0,11.7966,11.813,11.7884,11.7884,94800.0
2009-12-14 10:00:00,14.4,14.4,14.38,14.39,34400.0,11.7884,11.7884,11.7721,11.7802,34400.0
2009-12-14 10:10:00,14.38,14.4,14.38,14.38,70400.0,11.7721,11.7884,11.7721,11.7721,70400.0
2009-12-14 10:20:00,14.37,14.4,14.37,14.4,36800.0,11.7639,11.7884,11.7639,11.7884,36800.0
2009-12-14 10:30:00,14.4,14.4,14.39,14.4,41600.0,11.7884,11.7884,11.7802,11.7884,41600.0
2009-12-14 10:40:00,14.39,14.39,14.38,14.39,38800.0,11.7802,11.7802,11.7721,11.7802,38800.0
2009-12-14 10:50:00,14.4,14.42,14.4,14.4,49200.0,11.7884,11.8048,11.7884,11.7884,49200.0
2009-12-14 11:00:00,14.4,14.4,14.39,14.4,24800.0,11.7884,11.7884,11.7802,11.7884,24800.0
2009-12-14 11:10:00,14.4,14.4,14.4,14.4,38800.0,11.7884,11.7884,11.7884,11.7884,38800.0
2009-12-14 11:20:00,14.4,14.43,14.4,14.42,65200.0,11.7884,11.813,11.7884,11.8048,65200.0
2009-12-14 11:30:00,14.42,14.43,14.42,14.43,54400.0,11.8048,11.813,11.8048,11.813,54400.0
2009-12-14 11:40:00,14.43,14.44,14.42,14.42,36400.0,11.813,11.8212,11.8048,11.8048,36400.0
2009-12-14 11:50:00,14.42,14.42,14.41,14.42,52400.0,11.8048,11.8048,11.7966,11.8048,52400.0
2009-12-14 12:00:00,14.42,14.42,14.41,14.42,103600.0,11.8048,11.8048,11.7966,11.8048,103600.0
2009-12-14 12:10:00,14.42,14.42,14.42,14.42,46000.0,11.8048,11.8048,11.8048,11.8048,46000.0
2009-12-14 12:20:00,14.42,14.43,14.42,14.42,42400.0,11.8048,11.813,11.8048,11.8048,42400.0
2009-12-14 12:30:00,14.42,14.43,14.42,14.43,36800.0,11.8048,11.813,11.8048,11.813,36800.0
2009-12-14 12:40:00,14.43,14.44,14.43,14.43,25600.0,11.813,11.8212,11.813,11.813,25600.0
2009-12-14 12:50:00,14.43,14.43,14.42,14.42,62000.0,11.813,11.813,11.8048,11.8048,62000.0
2009-12-14 13:00:00,14.42,14.42,14.42,14.42,55200.0,11.8048,11.8048,11.8048,11.8048,55200.0
2009-12-14 13:10:00,14.41,14.42,14.4,14.4,85200.0,11.7966,11.8048,11.7884,11.7884,85200.0
2009-12-14 13:20:00,14.41,14.42,14.41,14.41,54400.0,11.7966,11.8048,11.7966,11.7966,54400.0
2009-12-14 13:30:00,14.41,14.42,14.4,14.4,42000.0,11.7966,11.8048,11.7884,11.7884,42000.0
2009-12-14 13:40:00,14.4,14.41,14.39,14.4,63200.0,11.7884,11.7966,11.7802,11.7884,63200.0
2009-12-14 13:50:00,14.4,14.42,14.4,14.41,50800.0,11.7884,11.8048,11.7884,11.7966,50800.0
2009-12-14 14:00:00,14.41,14.42,14.4,14.41,80000.0,11.7966,11.8048,11.7884,11.7966,80000.0
2009-12-14 14:10:00,14.41,14.42,14.41,14.42,61600.0,11.7966,11.8048,11.7966,11.8048,61600.0
2009-12-14 14:20:00,14.41,14.42,14.4,14.4,26800.0,11.7966,11.8048,11.7884,11.7884,26800.0
2009-12-14 14:30:00,14.4,14.42,14.4,14.42,48000.0,11.7884,11.8048,11.7884,11.8048,48000.0
2009-12-14 14:40:00,14.42,14.43,14.41,14.42,43600.0,11.8048,11.813,11.7966,11.8048,43600.0
2009-12-14 14:50:00,14.42,14.42,14.4,14.41,88000.0,11.8048,11.8048,11.7884,11.7966,88000.0
2009-12-14 15:00:00,14.41,14.42,14.4,14.42,40800.0,11.7966,11.8048,11.7884,11.8048,40800.0
2009-12-14 15:10:00,14.42,14.43,14.42,14.42,105200.0,11.8048,11.813,11.8048,11.8048,105200.0
2009-12-14 15:20:00,14.42,14.42,14.41,14.41,129200.0,11.8048,11.8048,11.7966,11.7966,129200.0
2009-12-14 15:30:00,14.42,14.43,14.42,14.42,97600.0,11.8048,11.813,11.8048,11.8048,97600.0
2009-12-14 15:40:00,14.43,14.43,14.41,14.42,110800.0,11.813,11.813,11.7966,11.8048,110800.0
2009-12-14 15:50:00,14.42,14.43,14.42,14.42,158800.0,11.8048,11.813,11.8048,11.8048,158800.0
2009-12-15 09:30:00,14.37,14.38,14.35,14.37,86000.0,11.7639,11.7721,11.7475,11.7639,86000.0
2009-12-15 09:40:00,14.37,14.38,14.37,14.37,78400.0,11.7639,11.7721,11.7639,11.7639,78400.0
2009-12-15 09:50:00,14.37,14.38,14.36,14.37,100400.0,11.7639,11.7721,11.7557,11.7639,100400.0
2009-12-15 10:00:00,14.37,14.39,14.37,14.39,54800.0,11.7639,11.7802,11.7639,11.7802,54800.0
2009-12-15 10:10:00,14.39,14.41,14.38,14.41,83600.0,11.7802,11.7966,11.7721,11.7966,83600.0
2009-12-15 10:20:00,14.41,14.42,14.41,14.41,31200.0,11.7966,11.8048,11.7966,11.7966,31200.0
2009-12-15 10:30:00,14.41,14.42,14.41,14.41,36000.0,11.7966,11.8048,11.7966,11.7966,36000.0
2009-12-15 10:40:00,14.42,14.44,14.42,14.44,88800.0,11.8048,11.8212,11.8048,11.8212,88800.0
2009-12-15 10:50:00,14.44,14.45,14.44,14.44,14400.0,11.8212,11.8294,11.8212,11.8212,14400.0
2009-12-15 11:00:00,14.44,14.44,14.43,14.43,45200.0,11.8212,11.8212,11.813,11.813,45200.0
2009-12-15 11:10:00,14.43,14.44,14.43,14.43,71200.0,11.813,11.8212,11.813,11.813,71200.0
2009-12-15 11:20:00,14.44,14.44,14.42,14.42,39600.0,11.8212,11.8212,11.8048,11.8048,39600.0
2009-12-15 11:30:00,14.42,14.43,14.42,14.43,51600.0,11.8048,11.813,11.8048,11.813,51600.0
2009-12-15 11:40:00,14.42,14.43,14.42,14.42,112000.0,11.8048,11.813,11.8048,11.8048,112000.0
2009-12-15 11:50:00,14.42,14.43,14.41,14.42,90400.0,11.8048,11.813,11.7966,11.8048,90400.0
2009-12-15 12:00:00,14.42,14.43,14.42,14.42,650800.0,11.8048,11.813,11.8048,11.8048,650800.0
2009-12-15 12:10:00,14.42,14.43,14.42,14.42,169200.0,11.8048,11.813,11.8048,11.8048,169200.0
2009-12-15 12:20:00,14.42,14.42,14.41,14.42,84800.0,11.8048,11.8048,11.7966,11.8048,84800.0
2009-12-15 12:30:00,14.42,14.42,14.41,14.41,95200.0,11.8048,11.8048,11.7966,11.7966,95200.0
2009-12-15 12:40:00,14.41,14.41,14.4,14.41,157200.0,11.7966,11.7966,11.7884,11.7966,157200.0
2009-12-15 12:50:00,14.4,14.41,14.4,14.41,193200.0,11.7884,11.7966,11.7884,11.7966,193200.0
2009-12-15 13:00:00,14.41,14.42,14.4,14.41,208400.0,11.7966,11.8048,11.7884,11.7966,208400.0
2009-12-15 13:10:00,14.41,14.42,14.4,14.4,77600.0,11.7966,11.8048,11.7884,11.7884,77600.0
2009-12-15 13:20:00,14.4,14.4,14.39,14.39,118000.0,11.7884,11.7884,11.7802,11.7802,118000.0
2009-12-15 13:30:00,14.39,14.4,14.38,14.38,100800.0,11.7802,11.7884,11.7721,11.7721,100800.0
2009-12-15 13:40:00,14.38,14.4,14.38,14.4,118800.0,11.7721,11.7884,11.7721,11.7884,118800.0
2009-12-15 13:50:00,14.4,14.4,14.4,14.4,206800.0,11.7884,11.7884,11.7884,11.7884,206800.0
2009-12-15 14:00:00,14.4,14.4,14.39,14.4,216400.0,11.7884,11.7884,11.7802,11.7884,216400.0
2009-12-15 14:10:00,14.4,14.4,14.4,14.4,160800.0,11.7884,11.7884,11.7884,11.7884,160800.0
2009-12-15 14:20:00,14.4,14.4,14.4,14.4,129600.0,11.7884,11.7884,11.7884,11.7884,129600.0
2009-12-15 14:30:00,14.4,14.4,14.39,14.4,166800.0,11.7884,11.7884,11.7802,11.7884,166800.0
2009-12-15 14:40:00,14.4,14.4,14.4,14.4,132400.0,11.7884,11.7884,11.7884,11.7884,132400.0
2009-12-15 14:50:00,14.4,14.4,14.39,14.39,199600.0,11.7884,11.7884,11.7802,11.7802,199600.0
2009-12-15 15:00:00,14.39,14.4,14.39,14.39,161200.0,11.7802,11.7884,11.7802,11.7802,161200.0
2009-12-15 15:10:00,14.39,14.4,14.38,14.38,162400.0,11.7802,11.7884,11.7721,11.7721,162400.0
2009-12-15 15:20:00,14.38,14.38,14.36,14.37,172800.0,11.7721,11.7721,11.7557,11.7639,172800.0
2009-12-15 15:30:00,14.36,14.37,14.35,14.36,210400.0,11.7557,11.7639,11.7475,11.7557,210400.0
2009-12-15 15:40:00,14.36,14.36,14.33,14.34,285200.0,11.7557,11.7557,11.7311,11.7393,285200.0
2009-12-15 15:50:00,14.35,14.37,14.35,14.37,391600.0,11.7475,11.7639,11.7475,11.7639,391600.0
2009-12-16 09:30:00,14.42,14.44,14.41,14.44,211200.0,11.8048,11.8212,11.7966,11.8212,211200.0
2009-12-16 09:40:00,14.44,14.46,14.43,14.45,241600.0,11.8212,11.8375,11.813,11.8294,241600.0
2009-12-16 09:50:00,14.45,14.47,14.45,14.45,326000.0,11.8294,11.8457,11.8294,11.8294,326000.0
2009-12-16 10:00:00,14.46,14.47,14.45,14.46,364000.0,11.8375,11.8457,11.8294,11.8375,364000.0
2009-12-16 10:10:00,14.47,14.47,14.45,14.45,175200.0,11.8457,11.8457,11.8294,11.8294,175200.0
2009-12-16 10:20:00,14.45,14.45,14.44,14.44,72000.0,11.8294,11.8294,11.8212,11.8212,72000.0
2009-12-16 10:30:00,14.45,14.47,14.45,14.47,72400.0,11.8294,11.8457,11.8294,11.8457,72400.0
2009-12-16 10:40:00,14.47,14.47,14.46,14.46,31200.0,11.8457,11.8457,11.8375,11.8375,31200.0
2009-12-16 10:50:00,14.47,14.47,14.46,14.47,35200.0,11.8457,11.8457,11.8375,11.8457,35200.0
2009-12-16 11:00:00,14.47,14.47,14.46,14.47,146000.0,11.8457,11.8457,11.8375,11.8457,146000.0
2009-12-16 11:10:00,14.47,14.47,14.47,14.47,165600.0,11.8457,11.8457,11.8457,11.8457,165600.0
2009-12-16 11:20:00,14.47,14.48,14.47,14.47,71200.0,11.8457,11.8539,11.8457,11.8457,71200.0
2009-12-16 11:30:00,14.47,14.48,14.47,14.47,64000.0,11.8457,11.8539,11.8457,11.8457,64000.0
2009-12-16 11:40:00,14.47,14.47,14.46,14.46,24400.0,11.8457,11.8457,11.8375,11.8375,24400.0
2009-12-16 11:50:00,14.46,14.46,14.46,14.46,56000.0,11.8375,11.8375,11.8375,11.8375,56000.0
2009-12-16 12:00:00,14.46,14.47,14.46,14.46,94800.0,11.8375,11.8457,11.8375,11.8375,94800.0
2009-12-16 12:10:00,14.46,14.46,14.45,14.45,207200.0,11.8375,11.8375,11.8294,11.8294,207200.0
2009-12-16 12:20:00,14.46,14.46,14.45,14.46,104800.0,11.8375,11.8375,11.8294,11.8375,104800.0
2009-12-16 12:30:00,14.46,14.46,14.45,14.45,72800.0,11.8375,11.8375,11.8294,11.8294,72800.0
2009-12-16 12:40:00,14.45,14.46,14.45,14.45,60000.0,11.8294,11.8375,11.8294,11.8294,60000.0
2009-12-16 12:50:00,14.45,14.45,14.44,14.45,25200.0,11.8294,11.8294,11.8212,11.8294,25200.0
2009-12-16 13:00:00,14.45,14.45,14.44,14.45,62800.0,11.8294,11.8294,11.8212,11.8294,62800.0
2009-12-16 13:10:00,14.45,14.45,14.44,14.45,37200.0,11.8294,11.8294,11.8212,11.8294,37200.0
2009-12-16 13:20:00,14.45,14.46,14.45,14.45,26400.0,11.8294,11.8375,11.8294,11.8294,26400.0
2009-12-16 13:30:00,14.46,14.46,14.45,14.45,63200.0,11.8375,11.8375,11.8294,11.8294,63200.0
2009-12-16 13:40:00,14.45,14.45,14.44,14.45,41600.0,11.8294,11.8294,11.8212,11.8294,41600.0
2009-12-16 13:50:00,14.45,14.45,14.44,14.44,4000.0,11.8294,11.8294,11.8212,11.8212,4000.0
2009-12-16 14:00:00,14.44,14.44,14.44,14.44,32000.0,11.8212,11.8212,11.8212,11.8212,32000.0
2009-12-16 14:10:00,14.44,14.46,14.43,14.46,277600.0,11.8212,11.8375,11.813,11.8375,277600.0
2009-12-16 14:20:00,14.46,14.46,14.41,14.44,950000.0,11.8375,11.8375,11.7966,11.8212,950000.0
2009-12-16 14:30:00,14.43,14.44,14.42,14.44,68000.0,11.813,11.8212,11.8048,11.8212,68000.0
2009-12-16 14:40:00,14.43,14.44,14.41,14.41,66000.0,11.813,11.8212,11.7966,11.7966,66000.0
2009-12-16 14:50:00,14.4,14.41,14.39,14.4,123600.0,11.7884,11.7966,11.7802,11.7884,123600.0
2009-12-16 15:00:00,14.39,14.4,14.38,14.39,129200.0,11.7802,11.7884,11.7721,11.7802,129200.0
2009-12-16 15:10:00,14.4,14.4,14.38,14.4,88400.0,11.7884,11.7884,11.7721,11.7884,88400.0
2009-12-16 15:20:00,14.41,14.41,14.37,14.37,172400.0,11.7966,11.7966,11.7639,11.7639,172400.0
2009-12-16 15:30:00,14.37,14.39,14.37,14.39,84800.0,11.7639,11.7802,11.7639,11.7802,84800.0
2009-12-16 15:40:00,14.39,14.39,14.38,14.39,157600.0,11.7802,11.7802,11.7721,11.7802,157600.0
2009-12-16 15:50:00,14.39,14.39,14.38,14.39,156000.0,11.7802,11.7802,11.7721,11.7802,156000.0
2009-12-17 09:30:00,14.29,14.33,14.28,14.33,194400.0,11.6984,11.7311,11.6902,11.7311,194400.0
2009-12-17 09:40:00,14.32,14.33,14.3,14.3,353600.0,11.7229,11.7311,11.7066,11.7066,353600.0
2009-12-17 09:50:00,14.3,14.3,14.25,14.25,144400.0,11.7066,11.7066,11.6656,11.6656,144400.0
2009-12-17 10:00:00,14.26,14.28,14.24,14.25,162000.0,11.6738,11.6902,11.6574,11.6656,162000.0
2009-12-17 10:10:00,14.26,14.27,14.26,14.26,38800.0,11.6738,11.682,11.6738,11.6738,38800.0
2009-12-17 10:20:00,14.27,14.27,14.25,14.26,38400.0,11.682,11.682,11.6656,11.6738,38400.0
2009-12-17 10:30:00,14.26,14.27,14.25,14.26,71200.0,11.6738,11.682,11.6656,11.6738,71200.0
2009-12-17 10:40:00,14.25,14.27,14.25,14.27,37600.0,11.6656,11.682,11.6656,11.682,37600.0
2009-12-17 10:50:00,14.27,14.29,14.27,14.29,20000.0,11.682,11.6984,11.682,11.6984,20000.0
2009-12-17 11:00:00,14.29,14.29,14.28,14.28,16800.0,11.6984,11.6984,11.6902,11.6902,16800.0
2009-12-17 11:10:00,14.28,14.29,14.28,14.29,255200.0,11.6902,11.6984,11.6902,11.6984,255200.0
2009-12-17 11:20:00,14.29,14.3,14.28,14.28,85200.0,11.6984,11.7066,11.6902,11.6902,85200.0
2009-12-17 11:30:00,14.28,14.28,14.27,14.27,22400.0,11.6902,11.6902,11.682,11.682,22400.0
2009-12-17 11:40:00,14.27,14.27,14.25,14.26,31200.0,11.682,11.682,11.6656,11.6738,31200.0
2009-12-17 11:50:00,14.24,14.26,14.24,14.26,23200.0,11.6574,11.6738,11.6574,11.6738,23200.0
2009-12-17 12:00:00,14.26,14.26,14.24,14.24,19200.0,11.6738,11.6738,11.6574,11.6574,19200.0
2009-12-17 12:10:00,14.26,14.26,14.25,14.25,34800.0,11.6738,11.6738,11.6656,11.6656,34800.0
2009-12-17 12:20:00,14.25,14.25,14.24,14.24,11200.0,11.6656,11.6656,11.6574,11.6574,11200.0
2009-12-17 12:30:00,14.24,14.24,14.23,14.24,24000.0,11.6574,11.6574,11.6493,11.6574,24000.0
2009-12-17 12:40:00,14.24,14.24,14.21,14.21,32400.0,11.6574,11.6574,11.6329,11.6329,32400.0
2009-12-17 12:50:00,14.21,14.22,14.21,14.22,19200.0,11.6329,11.6411,11.6329,11.6411,19200.0
2009-12-17 13:00:00,14.23,14.24,14.23,14.24,5600.0,11.6493,11.6574,11.6493,11.6574,5600.0
2009-12-17 13:10:00,14.24,14.24,14.24,14.24,30400.0,11.6574,11.6574,11.6574,11.6574,30400.0
2009-12-17 13:20:00,14.24,14.24,14.23,14.24,40800.0,11.6574,11.6574,11.6493,11.6574,40800.0
2009-12-17 13:30:00,14.24,14.25,14.24,14.24,30800.0,11.6574,11.6656,11.6574,11.6574,30800.0
2009-12-17 13:40:00,14.24,14.25,14.23,14.23,44800.0,11.6574,11.6656,11.6493,11.6493,44800.0
2009-12-17 13:50:00,14.23,14.25,14.23,14.24,27200.0,11.6493,11.6656,11.6493,11.6574,27200.0
2009-12-17 14:00:00,14.25,14.26,14.25,14.26,24400.0,11.6656,11.6738,11.6656,11.6738,24400.0
2009-12-17 14:10:00,14.26,14.26,14.26,14.26,50800.0,11.6738,11.6738,11.6738,11.6738,50800.0
2009-12-17 14:20:00,14.25,14.27,14.25,14.26,29600.0,11.6656,11.682,11.6656,11.6738,29600.0
2009-12-17 14:30:00,14.26,14.29,14.26,14.29,53600.0,11.6738,11.6984,11.6738,11.6984,53600.0
2009-12-17 14:40:00,14.29,14.29,14.26,14.26,100800.0,11.6984,11.6984,11.6738,11.6738,100800.0
2009-12-17 14:50:00,14.26,14.27,14.26,14.27,70400.0,11.6738,11.682,11.6738,11.682,70400.0
2009-12-17 15:00:00,14.27,14.28,14.26,14.27,40400.0,11.682,11.6902,11.6738,11.682,40400.0
2009-12-17 15:10:00,14.27,14.27,14.25,14.26,75600.0,11.682,11.682,11.6656,11.6738,75600.0
2009-12-17 15:20:00,14.26,14.26,14.24,14.24,50800.0,11.6738,11.6738,11.6574,11.6574,50800.0
2009-12-17 15:30:00,14.24,14.26,14.24,14.26,82400.0,11.6574,11.6738,11.6574,11.6738,82400.0
2009-12-17 15:40:00,14.26,14.27,14.24,14.25,143200.0,11.6738,11.682,11.6574,11.6656,143200.0
2009-12-17 15:50:00,14.25,14.25,14.23,14.23,148800.0,11.6656,11.6656,11.6493,11.6493,148800.0
2009-12-18 09:30:00,14.3,14.31,14.28,14.3,202800.0,11.7066,11.7147,11.6902,11.7066,202800.0
2009-12-18 09:40:00,14.3,14.33,14.28,14.31,126400.0,11.7066,11.7311,11.6902,11.7147,126400.0
2009-12-18 09:50:00,14.31,14.32,14.29,14.3,111200.0,11.7147,11.7229,11.6984,11.7066,111200.0
2009-12-18 10:00:00,14.3,14.31,14.29,14.3,144000.0,11.7066,11.7147,11.6984,11.7066,144000.0
2009-12-18 10:10:00,14.3,14.32,14.3,14.3,74800.0,11.7066,11.7229,11.7066,11.7066,74800.0
2009-12-18 10:20:00,14.3,14.3,14.28,14.28,114000.0,11.7066,11.7066,11.6902,11.6902,114000.0
2009-12-18 10:30:00,14.28,14.28,14.27,14.27,101600.0,11.6902,11.6902,11.682,11.682,101600.0
2009-12-18 10:40:00,14.27,14.28,14.25,14.25,64000.0,11.682,11.6902,11.6656,11.6656,64000.0
2009-12-18 10:50:00,14.24,14.26,14.24,14.25,33600.0,11.6574,11.6738,11.6574,11.6656,33600.0
2009-12-18 11:00:00,14.26,14.26,14.23,14.23,120800.0,11.6738,11.6738,11.6493,11.6493,120800.0
2009-12-18 11:10:00,14.23,14.24,14.2,14.22,142000.0,11.6493,11.6574,11.6247,11.6411,142000.0
2009-12-18 11:20:00,14.22,14.22,14.21,14.22,34400.0,11.6411,11.6411,11.6329,11.6411,34400.0
2009-12-18 11:30:00,14.22,14.22,14.21,14.22,207600.0,11.6411,11.6411,11.6329,11.6411,207600.0
2009-12-18 11:40:00,14.21,14.22,14.2,14.21,57200.0,11.6329,11.6411,11.6247,11.6329,57200.0
2009-12-18 11:50:00,14.21,14.23,14.21,14.23,66400.0,11.6329,11.6493,11.6329,11.6493,66400.0
2009-12-18 12:00:00,14.23,14.23,14.22,14.22,300000.0,11.6493,11.6493,11.6411,11.6411,300000.0
2009-12-18 12:10:00,14.23,14.25,14.23,14.25,39200.0,11.6493,11.6656,11.6493,11.6656,39200.0
2009-12-18 12:20:00,14.25,14.26,14.25,14.26,42400.0,11.6656,11.6738,11.6656,11.6738,42400.0
2009-12-18 12:30:00,14.25,14.26,14.24,14.25,49600.0,11.6656,11.6738,11.6574,11.6656,49600.0
2009-12-18 12:40:00,14.26,14.26,14.25,14.25,120000.0,11.6738,11.6738,11.6656,11.6656,120000.0
2009-12-18 12:50:00,14.26,14.27,14.25,14.27,154800.0,11.6738,11.682,11.6656,11.682,154800.0
2009-12-18 13:00:00,14.27,14.27,14.26,14.27,42400.0,11.682,11.682,11.6738,11.682,42400.0
2009-12-18 13:10:00,14.27,14.27,14.26,14.27,457200.0,11.682,11.682,11.6738,11.682,457200.0
2009-12-18 13:20:00,14.27,14.3,14.26,14.29,51200.0,11.682,11.7066,11.6738,11.6984,51200.0
2009-12-18 13:30:00,14.29,14.29,14.28,14.28,35600.0,11.6984,11.6984,11.6902,11.6902,35600.0
2009-12-18 13:40:00,14.28,14.29,14.28,14.29,12400.0,11.6902,11.6984,11.6902,11.6984,12400.0
2009-12-18 13:50:00,14.29,14.29,14.27,14.27,64000.0,11.6984,11.6984,11.682,11.682,64000.0
2009-12-18 14:00:00,14.27,14.28,14.27,14.28,44800.0,11.682,11.6902,11.682,11.6902,44800.0
2009-12-18 14:10:00,14.27,14.28,14.27,14.28,19600.0,11.682,11.6902,11.682,11.6902,19600.0
2009-12-18 14:20:00,14.27,14.28,14.27,14.27,23200.0,11.682,11.6902,11.682,11.682,23200.0
2009-12-18 14:30:00,14.27,14.27,14.26,14.27,21200.0,11.682,11.682,11.6738,11.682,21200.0
2009-12-18 14:40:00,14.28,14.28,14.27,14.27,32000.0,11.6902,11.6902,11.682,11.682,32000.0
2009-12-18 14:50:00,14.27,14.28,14.27,14.28,10800.0,11.682,11.6902,11.682,11.6902,10800.0
2009-12-18 15:00:00,14.29,14.29,14.28,14.28,23600.0,11.6984,11.6984,11.6902,11.6902,23600.0
2009-12-18 15:10:00,14.27,14.28,14.27,14.28,28400.0,11.682,11.6902,11.682,11.6902,28400.0
2009-12-18 15:20:00,14.28,14.28,14.26,14.26,24800.0,11.6902,11.6902,11.6738,11.6738,24800.0
2009-12-18 15:30:00,14.25,14.26,14.25,14.26,25200.0,11.6656,11.6738,11.6656,11.6738,25200.0
2009-12-18 15:40:00,14.26,14.29,14.26,14.29,63600.0,11.6738,11.6984,11.6738,11.6984,63600.0
2009-12-18 15:50:00,14.29,14.33,14.29,14.33,152400.0,11.6984,11.7311,11.6984,11.7311,152400.0
2009-12-21 09:30:00,14.39,14.46,14.38,14.44,300800.0,11.7802,11.8375,11.7721,11.8212,300800.0
2009-12-21 09:40:00,14.44,14.45,14.43,14.43,140800.0,11.8212,11.8294,11.813,11.813,140800.0
2009-12-21 09:50:00,14.42,14.44,14.42,14.43,68000.0,11.8048,11.8212,11.8048,11.813,68000.0
2009-12-21 10:00:00,14.43,14.47,14.43,14.46,129600.0,11.813,11.8457,11.813,11.8375,129600.0
2009-12-21 10:10:00,14.46,14.48,14.46,14.48,32400.0,11.8375,11.8539,11.8375,11.8539,32400.0
2009-12-21 10:20:00,14.48,14.48,14.46,14.47,29200.0,11.8539,11.8539,11.8375,11.8457,29200.0
2009-12-21 10:30:00,14.47,14.48,14.47,14.47,56400.0,11.8457,11.8539,11.8457,11.8457,56400.0
2009-12-21 10:40:00,14.47,14.47,14.45,14.46,128800.0,11.8457,11.8457,11.8294,11.8375,128800.0
2009-12-21 10:50:00,14.46,14.47,14.46,14.46,16000.0,11.8375,11.8457,11.8375,11.8375,16000.0
2009-12-21 11:00:00,14.46,14.48,14.45,14.47,51600.0,11.8375,11.8539,11.8294,11.8457,51600.0
2009-12-21 11:10:00,14.47,14.48,14.47,14.47,53200.0,11.8457,11.8539,11.8457,11.8457,53200.0
2009-12-21 11:20:00,14.47,14.47,14.47,14.47,33200.0,11.8457,11.8457,11.8457,11.8457,33200.0
2009-12-21 11:30:00,14.46,14.48,14.46,14.48,69200.0,11.8375,11.8539,11.8375,11.8539,69200.0
2009-12-21 11:40:00,14.48,14.48,14.47,14.47,200400.0,11.8539,11.8539,11.8457,11.8457,200400.0
2009-12-21 11:50:00,14.48,14.48,14.47,14.48,83600.0,11.8539,11.8539,11.8457,11.8539,83600.0
2009-12-21 12:00:00,14.48,14.51,14.48,14.5,706000.0,11.8539,11.8785,11.8539,11.8703,706000.0
2009-12-21 12:10:00,14.5,14.5,14.49,14.5,6400.0,11.8703,11.8703,11.8621,11.8703,6400.0
2009-12-21 12:20:00,14.5,14.5,14.49,14.49,45200.0,11.8703,11.8703,11.8621,11.8621,45200.0
2009-12-21 12:30:00,14.49,14.49,14.48,14.48,98800.0,11.8621,11.8621,11.8539,11.8539,98800.0
2009-12-21 12:40:00,14.48,14.49,14.47,14.47,104400.0,11.8539,11.8621,11.8457,11.8457,104400.0
2009-12-21 12:50:00,14.47,14.48,14.47,14.48,30000.0,11.8457,11.8539,11.8457,11.8539,30000.0
2009-12-21 13:00:00,14.47,14.47,14.47,14.47,15600.0,11.8457,11.8457,11.8457,11.8457,15600.0
2009-12-21 13:10:00,14.47,14.47,14.45,14.46,55600.0,11.8457,11.8457,11.8294,11.8375,55600.0
2009-12-21 13:20:00,14.46,14.47,14.46,14.47,16400.0,11.8375,11.8457,11.8375,11.8457,16400.0
2009-12-21 13:30:00,14.47,14.47,14.45,14.45,16000.0,11.8457,11.8457,11.8294,11.8294,16000.0
2009-12-21 13:40:00,14.45,14.46,14.45,14.46,9600.0,11.8294,11.8375,11.8294,11.8375,9600.0
2009-12-21 13:50:00,14.46,14.47,14.46,14.47,286800.0,11.8375,11.8457,11.8375,11.8457,286800.0
2009-12-21 14:00:00,14.47,14.47,14.46,14.47,80000.0,11.8457,11.8457,11.8375,11.8457,80000.0
2009-12-21 14:10:00,14.47,14.48,14.47,14.47,30800.0,11.8457,11.8539,11.8457,11.8457,30800.0
2009-12-21 14:20:00,14.47,14.48,14.47,14.47,95200.0,11.8457,11.8539,11.8457,11.8457,95200.0
2009-12-21 14:30:00,14.47,14.47,14.47,14.47,110400.0,11.8457,11.8457,11.8457,11.8457,110400.0
2009-12-21 14:40:00,14.47,14.47,14.47,14.47,37600.0,11.8457,11.8457,11.8457,11.8457,37600.0
2009-12-21 14:50:00,14.47,14.47,14.47,14.47,16000.0,11.8457,11.8457,11.8457,11.8457,16000.0
2009-12-21 15:00:00,14.47,14.47,14.46,14.46,57200.0,11.8457,11.8457,11.8375,11.8375,57200.0
2009-12-21 15:10:00,14.46,14.46,14.44,14.44,70800.0,11.8375,11.8375,11.8212,11.8212,70800.0
2009-12-21 15:20:00,14.44,14.45,14.44,14.45,46800.0,11.8212,11.8294,11.8212,11.8294,46800.0
2009-12-21 15:30:00,14.45,14.46,14.44,14.46,43600.0,11.8294,11.8375,11.8212,11.8375,43600.0
2009-12-21 15:40:00,14.46,14.46,14.45,14.45,88000.0,11.8375,11.8375,11.8294,11.8294,88000.0
2009-12-21 15:50:00,14.45,14.47,14.45,14.46,165200.0,11.8294,11.8457,11.8294,11.8375,165200.0
2009-12-22 09:30:00,14.47,14.52,14.47,14.52,123600.0,11.8457,11.8867,11.8457,11.8867,123600.0
2009-12-22 09:40:00,14.52,14.53,14.49,14.51,60000.0,11.8867,11.8948,11.8621,11.8785,60000.0
2009-12-22 09:50:00,14.51,14.52,14.5,14.51,104400.0,11.8785,11.8867,11.8703,11.8785,104400.0
2009-12-22 10:00:00,14.51,14.56,14.5,14.54,128400.0,11.8785,11.9194,11.8703,11.903,128400.0
2009-12-22 10:10:00,14.54,14.55,14.54,14.54,88400.0,11.903,11.9112,11.903,11.903,88400.0
2009-12-22 10:20:00,14.54,14.55,14.54,14.54,94800.0,11.903,11.9112,11.903,11.903,94800.0
2009-12-22 10:30:00,14.54,14.54,14.53,14.53,74800.0,11.903,11.903,11.8948,11.8948,74800.0
2009-12-22 10:40:00,14.53,14.53,14.51,14.51,47200.0,11.8948,11.8948,11.8785,11.8785,47200.0
2009-12-22 10:50:00,14.51,14.51,14.51,14.51,35200.0,11.8785,11.8785,11.8785,11.8785,35200.0
2009-12-22 11:00:00,14.51,14.51,14.49,14.51,78400.0,11.8785,11.8785,11.8621,11.8785,78400.0
2009-12-22 11:10:00,14.51,14.51,14.5,14.51,47200.0,11.8785,11.8785,11.8703,11.8785,47200.0
2009-12-22 11:20:00,14.5,14.51,14.49,14.49,46000.0,11.8703,11.8785,11.8621,11.8621,46000.0
2009-12-22 11:30:00,14.49,14.49,14.48,14.49,54400.0,11.8621,11.8621,11.8539,11.8621,54400.0
2009-12-22 11:40:00,14.49,14.51,14.49,14.5,54400.0,11.8621,11.8785,11.8621,11.8703,54400.0
2009-12-22 11:50:00,14.5,14.51,14.5,14.51,28000.0,11.8703,11.8785,11.8703,11.8785,28000.0
2009-12-22 12:00:00,14.51,14.51,14.5,14.51,34000.0,11.8785,11.8785,11.8703,11.8785,34000.0
2009-12-22 12:10:00,14.52,14.52,14.51,14.51,50000.0,11.8867,11.8867,11.8785,11.8785,50000.0
2009-12-22 12:20:00,14.51,14.52,14.51,14.51,50800.0,11.8785,11.8867,11.8785,11.8785,50800.0
2009-12-22 12:30:00,14.52,14.53,14.52,14.52,48800.0,11.8867,11.8948,11.8867,11.8867,48800.0
2009-12-22 12:40:00,14.52,14.53,14.52,14.52,94000.0,11.8867,11.8948,11.8867,11.8867,94000.0
2009-12-22 12:50:00,14.53,14.54,14.52,14.53,94800.0,11.8948,11.903,11.8867,11.8948,94800.0
2009-12-22 13:00:00,14.53,14.55,14.53,14.55,143600.0,11.8948,11.9112,11.8948,11.9112,143600.0
2009-12-22 13:10:00,14.55,14.55,14.54,14.54,109600.0,11.9112,11.9112,11.903,11.903,109600.0
2009-12-22 13:20:00,14.54,14.54,14.53,14.54,74400.0,11.903,11.903,11.8948,11.903,74400.0
2009-12-22 13:30:00,14.54,14.55,14.53,14.55,128000.0,11.903,11.9112,11.8948,11.9112,128000.0
2009-12-22 13:40:00,14.55,14.55,14.54,14.54,74400.0,11.9112,11.9112,11.903,11.903,74400.0
2009-12-22 13:50:00,14.54,14.55,14.53,14.54,147200.0,11.903,11.9112,11.8948,11.903,147200.0
2009-12-22 14:00:00,14.54,14.54,14.53,14.54,164400.0,11.903,11.903,11.8948,11.903,164400.0
2009-12-22 14:10:00,14.54,14.54,14.53,14.54,127600.0,11.903,11.903,11.8948,11.903,127600.0
2009-12-22 14:20:00,14.54,14.54,14.52,14.53,138400.0,11.903,11.903,11.8867,11.8948,138400.0
2009-12-22 14:30:00,14.53,14.53,14.53,14.53,68400.0,11.8948,11.8948,11.8948,11.8948,68400.0
2009-12-22 14:40:00,14.54,14.54,14.53,14.53,191600.0,11.903,11.903,11.8948,11.8948,191600.0
2009-12-22 14:50:00,14.53,14.54,14.53,14.53,22400.0,11.8948,11.903,11.8948,11.8948,22400.0
2009-12-22 15:00:00,14.53,14.53,14.52,14.52,27600.0,11.8948,11.8948,11.8867,11.8867,27600.0
2009-12-22 15:10:00,14.52,14.53,14.52,14.53,56400.0,11.8867,11.8948,11.8867,11.8948,56400.0
2009-12-22 15:20:00,14.53,14.53,14.52,14.53,46000.0,11.8948,11.8948,11.8867,11.8948,46000.0
2009-12-22 15:30:00,14.53,14.54,14.53,14.53,240800.0,11.8948,11.903,11.8948,11.8948,240800.0
2009-12-22 15:40:00,14.53,14.54,14.52,14.54,85200.0,11.8948,11.903,11.8867,11.903,85200.0
2009-12-22 15:50:00,14.53,14.54,14.53,14.54,121600.0,11.8948,11.903,11.8948,11.903,121600.0
2009-12-23 09:30:00,14.57,14.59,14.56,14.59,84800.0,11.9276,11.944,11.9194,11.944,84800.0
2009-12-23 09:40:00,14.58,14.58,14.57,14.58,35200.0,11.9358,11.9358,11.9276,11.9358,35200.0
2009-12-23 09:50:00,14.58,14.59,14.57,14.58,63200.0,11.9358,11.944,11.9276,11.9358,63200.0
2009-12-23 10:00:00,14.57,14.57,14.53,14.55,228000.0,11.9276,11.9276,11.8948,11.9112,228000.0
2009-12-23 10:10:00,14.55,14.57,14.55,14.55,32400.0,11.9112,11.9276,11.9112,11.9112,32400.0
2009-12-23 10:20:00,14.56,14.56,14.54,14.54,56400.0,11.9194,11.9194,11.903,11.903,56400.0
2009-12-23 10:30:00,14.55,14.56,14.55,14.56,78800.0,11.9112,11.9194,11.9112,11.9194,78800.0
2009-12-23 10:40:00,14.57,14.58,14.56,14.57,38000.0,11.9276,11.9358,11.9194,11.9276,38000.0
2009-12-23 10:50:00,14.56,14.57,14.56,14.57,15200.0,11.9194,11.9276,11.9194,11.9276,15200.0
2009-12-23 11:00:00,14.57,14.57,14.56,14.57,24000.0,11.9276,11.9276,11.9194,11.9276,24000.0
2009-12-23 11:10:00,14.57,14.58,14.56,14.58,9200.0,11.9276,11.9358,11.9194,11.9358,9200.0
2009-12-23 11:20:00,14.58,14.59,14.58,14.58,16400.0,11.9358,11.944,11.9358,11.9358,16400.0
2009-12-23 11:30:00,14.58,14.59,14.58,14.59,36400.0,11.9358,11.944,11.9358,11.944,36400.0
2009-12-23 11:40:00,14.6,14.6,14.59,14.59,26800.0,11.9522,11.9522,11.944,11.944,26800.0
2009-12-23 11:50:00,14.59,14.59,14.59,14.59,28400.0,11.944,11.944,11.944,11.944,28400.0
2009-12-23 12:00:00,14.59,14.6,14.59,14.59,116000.0,11.944,11.9522,11.944,11.944,116000.0
2009-12-23 12:10:00,14.59,14.6,14.59,14.59,90800.0,11.944,11.9522,11.944,11.944,90800.0
2009-12-23 12:20:00,14.59,14.6,14.59,14.6,21600.0,11.944,11.9522,11.944,11.9522,21600.0
2009-12-23 12:30:00,14.6,14.6,14.59,14.6,220400.0,11.9522,11.9522,11.944,11.9522,220400.0
2009-12-23 12:40:00,14.6,14.6,14.6,14.6,55600.0,11.9522,11.9522,11.9522,11.9522,55600.0
2009-12-23 12:50:00,14.61,14.62,14.61,14.61,74400.0,11.9603,11.9685,11.9603,11.9603,74400.0
2009-12-23 13:00:00,14.61,14.61,14.6,14.6,62400.0,11.9603,11.9603,11.9522,11.9522,62400.0
2009-12-23 13:10:00,14.6,14.61,14.6,14.6,38800.0,11.9522,11.9603,11.9522,11.9522,38800.0
2009-12-23 13:20:00,14.61,14.61,14.61,14.61,47600.0,11.9603,11.9603,11.9603,11.9603,47600.0
2009-12-23 13:30:00,14.61,14.62,14.6,14.6,53200.0,11.9603,11.9685,11.9522,11.9522,53200.0
2009-12-23 13:40:00,14.61,14.62,14.6,14.61,82800.0,11.9603,11.9685,11.9522,11.9603,82800.0
2009-12-23 13:50:00,14.61,14.62,14.61,14.61,23200.0,11.9603,11.9685,11.9603,11.9603,23200.0
2009-12-23 14:00:00,14.62,14.62,14.61,14.62,14400.0,11.9685,11.9685,11.9603,11.9685,14400.0
2009-12-23 14:10:00,14.62,14.62,14.62,14.62,43200.0,11.9685,11.9685,11.9685,11.9685,43200.0
2009-12-23 14:20:00,14.62,14.62,14.62,14.62,52400.0,11.9685,11.9685,11.9685,11.9685,52400.0
2009-12-23 14:30:00,14.62,14.62,14.61,14.62,64000.0,11.9685,11.9685,11.9603,11.9685,64000.0
2009-12-23 14:40:00,14.62,14.63,14.62,14.62,67200.0,11.9685,11.9767,11.9685,11.9685,67200.0
2009-12-23 14:50:00,14.62,14.63,14.62,14.62,23600.0,11.9685,11.9767,11.9685,11.9685,23600.0
2009-12-23 15:00:00,14.62,14.62,14.61,14.61,66000.0,11.9685,11.9685,11.9603,11.9603,66000.0
2009-12-23 15:10:00,14.61,14.62,14.61,14.61,60000.0,11.9603,11.9685,11.9603,11.9603,60000.0
2009-12-23 15:20:00,14.62,14.62,14.6,14.61,42400.0,11.9685,11.9685,11.9522,11.9603,42400.0
2009-12-23 15:30:00,14.6,14.61,14.6,14.61,39200.0,11.9522,11.9603,11.9522,11.9603,39200.0
2009-12-23 15:40:00,14.61,14.62,14.61,14.61,98400.0,11.9603,11.9685,11.9603,11.9603,98400.0
2009-12-23 15:50:00,14.61,14.62,14.61,14.62,92000.0,11.9603,11.9685,11.9603,11.9685,92000.0
2009-12-24 09:30:00,14.6,14.6,14.58,14.58,172400.0,11.9986,11.9986,11.9822,11.9822,172400.0
2009-12-24 09:40:00,14.59,14.6,14.59,14.59,41600.0,11.9904,11.9986,11.9904,11.9904,41600.0
2009-12-24 09:50:00,14.59,14.61,14.59,14.6,36000.0,11.9904,12.0068,11.9904,11.9986,36000.0
2009-12-24 10:00:00,14.61,14.63,14.61,14.62,24400.0,12.0068,12.0233,12.0068,12.0151,24400.0
2009-12-24 10:10:00,14.62,14.63,14.61,14.63,148400.0,12.0151,12.0233,12.0068,12.0233,148400.0
2009-12-24 10:20:00,14.62,14.63,14.62,14.63,52000.0,12.0151,12.0233,12.0151,12.0233,52000.0
2009-12-24 10:30:00,14.62,14.62,14.61,14.61,68000.0,12.0151,12.0151,12.0068,12.0068,68000.0
2009-12-24 10:40:00,14.61,14.62,14.61,14.61,45200.0,12.0068,12.0151,12.0068,12.0068,45200.0
2009-12-24 10:50:00,14.6,14.62,14.6,14.62,39600.0,11.9986,12.0151,11.9986,12.0151,39600.0
2009-12-24 11:00:00,14.62,14.62,14.61,14.61,25200.0,12.0151,12.0151,12.0068,12.0068,25200.0
2009-12-24 11:10:00,14.61,14.61,14.61,14.61,49200.0,12.0068,12.0068,12.0068,12.0068,49200.0
2009-12-24 11:20:00,14.61,14.62,14.61,14.61,18400.0,12.0068,12.0151,12.0068,12.0068,18400.0
2009-12-24 11:30:00,14.61,14.62,14.61,14.62,24000.0,12.0068,12.0151,12.0068,12.0151,24000.0
2009-12-24 11:40:00,14.62,14.62,14.62,14.62,15600.0,12.0151,12.0151,12.0151,12.0151,15600.0
2009-12-24 11:50:00,14.62,14.63,14.62,14.62,10000.0,12.0151,12.0233,12.0151,12.0151,10000.0
2009-12-24 12:00:00,14.62,14.63,14.62,14.62,18400.0,12.0151,12.0233,12.0151,12.0151,18400.0
2009-12-24 12:10:00,14.62,14.63,14.62,14.62,18400.0,12.0151,12.0233,12.0151,12.0151,18400.0
2009-12-24 12:20:00,14.62,14.62,14.62,14.62,21600.0,12.0151,12.0151,12.0151,12.0151,21600.0
2009-12-24 12:30:00,14.62,14.62,14.62,14.62,22800.0,12.0151,12.0151,12.0151,12.0151,22800.0
2009-12-24 12:40:00,14.62,14.63,14.62,14.62,10400.0,12.0151,12.0233,12.0151,12.0151,10400.0
2009-12-24 12:50:00,14.62,14.63,14.62,14.63,54800.0,12.0151,12.0233,12.0151,12.0233,54800.0
2009-12-28 09:30:00,14.65,14.69,14.64,14.68,178800.0,12.0397,12.0726,12.0315,12.0644,178800.0
2009-12-28 09:40:00,14.69,14.69,14.68,14.69,47600.0,12.0726,12.0726,12.0644,12.0726,47600.0
2009-12-28 09:50:00,14.69,14.69,14.68,14.68,22000.0,12.0726,12.0726,12.0644,12.0644,22000.0
2009-12-28 10:00:00,14.67,14.68,14.67,14.68,54800.0,12.0562,12.0644,12.0562,12.0644,54800.0
2009-12-28 10:10:00,14.68,14.68,14.65,14.66,66000.0,12.0644,12.0644,12.0397,12.0479,66000.0
2009-12-28 10:20:00,14.66,14.66,14.65,14.66,79200.0,12.0479,12.0479,12.0397,12.0479,79200.0
2009-12-28 10:30:00,14.66,14.66,14.65,14.65,63200.0,12.0479,12.0479,12.0397,12.0397,63200.0
2009-12-28 10:40:00,14.65,14.65,14.65,14.65,60400.0,12.0397,12.0397,12.0397,12.0397,60400.0
2009-12-28 10:50:00,14.65,14.65,14.65,14.65,50400.0,12.0397,12.0397,12.0397,12.0397,50400.0
2009-12-28 11:00:00,14.65,14.67,14.65,14.67,19600.0,12.0397,12.0562,12.0397,12.0562,19600.0
2009-12-28 11:10:00,14.66,14.67,14.66,14.66,32400.0,12.0479,12.0562,12.0479,12.0479,32400.0
2009-12-28 11:20:00,14.67,14.67,14.66,14.66,23200.0,12.0562,12.0562,12.0479,12.0479,23200.0
2009-12-28 11:30:00,14.67,14.68,14.67,14.67,76400.0,12.0562,12.0644,12.0562,12.0562,76400.0
2009-12-28 11:40:00,14.67,14.67,14.66,14.67,374000.0,12.0562,12.0562,12.0479,12.0562,374000.0
2009-12-28 11:50:00,14.67,14.67,14.66,14.66,136400.0,12.0562,12.0562,12.0479,12.0479,136400.0
2009-12-28 12:00:00,14.66,14.66,14.65,14.66,32000.0,12.0479,12.0479,12.0397,12.0479,32000.0
2009-12-28 12:10:00,14.65,14.67,14.65,14.66,72800.0,12.0397,12.0562,12.0397,12.0479,72800.0
2009-12-28 12:20:00,14.66,14.66,14.65,14.66,90400.0,12.0479,12.0479,12.0397,12.0479,90400.0
2009-12-28 12:30:00,14.66,14.66,14.65,14.66,129600.0,12.0479,12.0479,12.0397,12.0479,129600.0
2009-12-28 12:40:00,14.66,14.66,14.66,14.66,106000.0,12.0479,12.0479,12.0479,12.0479,106000.0
2009-12-28 12:50:00,14.66,14.67,14.66,14.67,134000.0,12.0479,12.0562,12.0479,12.0562,134000.0
2009-12-28 13:00:00,14.67,14.67,14.67,14.67,103200.0,12.0562,12.0562,12.0562,12.0562,103200.0
2009-12-28 13:10:00,14.67,14.67,14.67,14.67,122000.0,12.0562,12.0562,12.0562,12.0562,122000.0
2009-12-28 13:20:00,14.67,14.68,14.67,14.67,27600.0,12.0562,12.0644,12.0562,12.0562,27600.0
2009-12-28 13:30:00,14.67,14.67,14.66,14.66,159600.0,12.0562,12.0562,12.0479,12.0479,159600.0
2009-12-28 13:40:00,14.66,14.66,14.66,14.66,124000.0,12.0479,12.0479,12.0479,12.0479,124000.0
2009-12-28 13:50:00,14.65,14.67,14.65,14.66,284000.0,12.0397,12.0562,12.0397,12.0479,284000.0
2009-12-28 14:00:00,14.67,14.67,14.64,14.64,707200.0,12.0562,12.0562,12.0315,12.0315,707200.0
2009-12-28 14:10:00,14.64,14.64,14.63,14.63,64400.0,12.0315,12.0315,12.0233,12.0233,64400.0
2009-12-28 14:20:00,14.63,14.63,14.62,14.62,63200.0,12.0233,12.0233,12.0151,12.0151,63200.0
2009-12-28 14:30:00,14.62,14.63,14.62,14.63,188400.0,12.0151,12.0233,12.0151,12.0233,188400.0
2009-12-28 14:40:00,14.63,14.63,14.62,14.63,63200.0,12.0233,12.0233,12.0151,12.0233,63200.0
2009-12-28 14:50:00,14.63,14.64,14.63,14.63,88000.0,12.0233,12.0315,12.0233,12.0233,88000.0
2009-12-28 15:00:00,14.63,14.64,14.63,14.64,56000.0,12.0233,12.0315,12.0233,12.0315,56000.0
2009-12-28 15:10:00,14.65,14.65,14.64,14.65,33200.0,12.0397,12.0397,12.0315,12.0397,33200.0
2009-12-28 15:20:00,14.65,14.65,14.63,14.64,36400.0,12.0397,12.0397,12.0233,12.0315,36400.0
2009-12-28 15:30:00,14.63,14.64,14.63,14.64,43200.0,12.0233,12.0315,12.0233,12.0315,43200.0
2009-12-28 15:40:00,14.64,14.65,14.64,14.65,128000.0,12.0315,12.0397,12.0315,12.0397,128000.0
2009-12-28 15:50:00,14.65,14.68,14.65,14.68,368000.0,12.0397,12.0644,12.0397,12.0644,368000.0
2009-12-29 09:30:00,14.71,14.72,14.69,14.7,127600.0,12.089,12.0972,12.0726,12.0808,127600.0
2009-12-29 09:40:00,14.7,14.7,14.69,14.7,85600.0,12.0808,12.0808,12.0726,12.0808,85600.0
2009-12-29 09:50:00,14.7,14.7,14.69,14.7,30000.0,12.0808,12.0808,12.0726,12.0808,30000.0
2009-12-29 10:00:00,14.7,14.7,14.68,14.69,57200.0,12.0808,12.0808,12.0644,12.0726,57200.0
2009-12-29 10:10:00,14.69,14.7,14.69,14.7,148400.0,12.0726,12.0808,12.0726,12.0808,148400.0
2009-12-29 10:20:00,14.7,14.7,14.7,14.7,36000.0,12.0808,12.0808,12.0808,12.0808,36000.0
2009-12-29 10:30:00,14.7,14.7,14.69,14.69,110000.0,12.0808,12.0808,12.0726,12.0726,110000.0
2009-12-29 10:40:00,14.69,14.69,14.68,14.68,36000.0,12.0726,12.0726,12.0644,12.0644,36000.0
2009-12-29 10:50:00,14.68,14.68,14.68,14.68,22800.0,12.0644,12.0644,12.0644,12.0644,22800.0
2009-12-29 11:00:00,14.68,14.68,14.67,14.67,25200.0,12.0644,12.0644,12.0562,12.0562,25200.0
2009-12-29 11:10:00,14.67,14.67,14.66,14.66,18400.0,12.0562,12.0562,12.0479,12.0479,18400.0
2009-12-29 11:20:00,14.66,14.67,14.65,14.65,146000.0,12.0479,12.0562,12.0397,12.0397,146000.0
2009-12-29 11:30:00,14.65,14.67,14.65,14.66,114800.0,12.0397,12.0562,12.0397,12.0479,114800.0
2009-12-29 11:40:00,14.66,14.67,14.66,14.66,23200.0,12.0479,12.0562,12.0479,12.0479,23200.0
2009-12-29 11:50:00,14.66,14.67,14.66,14.66,48000.0,12.0479,12.0562,12.0479,12.0479,48000.0
2009-12-29 12:00:00,14.67,14.67,14.66,14.66,64400.0,12.0562,12.0562,12.0479,12.0479,64400.0
2009-12-29 12:10:00,14.66,14.67,14.65,14.65,53200.0,12.0479,12.0562,12.0397,12.0397,53200.0
2009-12-29 12:20:00,14.65,14.66,14.65,14.65,102800.0,12.0397,12.0479,12.0397,12.0397,102800.0
2009-12-29 12:30:00,14.65,14.66,14.65,14.66,48800.0,12.0397,12.0479,12.0397,12.0479,48800.0
2009-12-29 12:40:00,14.66,14.67,14.65,14.67,45600.0,12.0479,12.0562,12.0397,12.0562,45600.0
2009-12-29 12:50:00,14.67,14.67,14.66,14.66,71600.0,12.0562,12.0562,12.0479,12.0479,71600.0
2009-12-29 13:00:00,14.66,14.66,14.66,14.66,31600.0,12.0479,12.0479,12.0479,12.0479,31600.0
2009-12-29 13:10:00,14.66,14.67,14.66,14.66,38800.0,12.0479,12.0562,12.0479,12.0479,38800.0
2009-12-29 13:20:00,14.66,14.67,14.65,14.66,66000.0,12.0479,12.0562,12.0397,12.0479,66000.0
2009-12-29 13:30:00,14.66,14.67,14.66,14.67,59600.0,12.0479,12.0562,12.0479,12.0562,59600.0
2009-12-29 13:40:00,14.67,14.68,14.67,14.67,60400.0,12.0562,12.0644,12.0562,12.0562,60400.0
2009-12-29 13:50:00,14.68,14.68,14.68,14.68,74000.0,12.0644,12.0644,12.0644,12.0644,74000.0
2009-12-29 14:00:00,14.68,14.68,14.67,14.67,146000.0,12.0644,12.0644,12.0562,12.0562,146000.0
2009-12-29 14:10:00,14.67,14.67,14.67,14.67,8400.0,12.0562,12.0562,12.0562,12.0562,8400.0
2009-12-29 14:20:00,14.67,14.68,14.67,14.67,102000.0,12.0562,12.0644,12.0562,12.0562,102000.0
2009-12-29 14:30:00,14.67,14.67,14.67,14.67,52800.0,12.0562,12.0562,12.0562,12.0562,52800.0
2009-12-29 14:40:00,14.67,14.68,14.67,14.68,63200.0,12.0562,12.0644,12.0562,12.0644,63200.0
2009-12-29 14:50:00,14.67,14.68,14.67,14.67,52400.0,12.0562,12.0644,12.0562,12.0562,52400.0
2009-12-29 15:00:00,14.67,14.68,14.67,14.68,62400.0,12.0562,12.0644,12.0562,12.0644,62400.0
2009-12-29 15:10:00,14.68,14.69,14.68,14.69,56000.0,12.0644,12.0726,12.0644,12.0726,56000.0
2009-12-29 15:20:00,14.69,14.69,14.68,14.69,56000.0,12.0726,12.0726,12.0644,12.0726,56000.0
2009-12-29 15:30:00,14.69,14.69,14.68,14.68,94400.0,12.0726,12.0726,12.0644,12.0644,94400.0
2009-12-29 15:40:00,14.68,14.68,14.66,14.67,130000.0,12.0644,12.0644,12.0479,12.0562,130000.0
2009-12-29 15:50:00,14.67,14.67,14.65,14.65,317600.0,12.0562,12.0562,12.0397,12.0397,317600.0
2009-12-30 09:30:00,14.6,14.62,14.6,14.6,56000.0,11.9986,12.0151,11.9986,11.9986,56000.0
2009-12-30 09:40:00,14.62,14.65,14.61,14.63,54800.0,12.0151,12.0397,12.0068,12.0233,54800.0
2009-12-30 09:50:00,14.64,14.65,14.63,14.65,171200.0,12.0315,12.0397,12.0233,12.0397,171200.0
2009-12-30 10:00:00,14.65,14.65,14.65,14.65,32000.0,12.0397,12.0397,12.0397,12.0397,32000.0
2009-12-30 10:10:00,14.65,14.65,14.63,14.64,15200.0,12.0397,12.0397,12.0233,12.0315,15200.0
2009-12-30 10:20:00,14.64,14.64,14.63,14.63,24000.0,12.0315,12.0315,12.0233,12.0233,24000.0
2009-12-30 10:30:00,14.64,14.64,14.61,14.61,54000.0,12.0315,12.0315,12.0068,12.0068,54000.0
2009-12-30 10:40:00,14.61,14.62,14.61,14.61,41600.0,12.0068,12.0151,12.0068,12.0068,41600.0
2009-12-30 10:50:00,14.61,14.62,14.61,14.62,48800.0,12.0068,12.0151,12.0068,12.0151,48800.0
2009-12-30 11:00:00,14.62,14.63,14.62,14.63,67200.0,12.0151,12.0233,12.0151,12.0233,67200.0
2009-12-30 11:10:00,14.63,14.63,14.62,14.62,27600.0,12.0233,12.0233,12.0151,12.0151,27600.0
2009-12-30 11:20:00,14.62,14.62,14.61,14.61,17200.0,12.0151,12.0151,12.0068,12.0068,17200.0
2009-12-30 11:30:00,14.61,14.61,14.61,14.61,43600.0,12.0068,12.0068,12.0068,12.0068,43600.0
2009-12-30 11:40:00,14.62,14.63,14.61,14.63,28000.0,12.0151,12.0233,12.0068,12.0233,28000.0
2009-12-30 11:50:00,14.63,14.64,14.63,14.64,70400.0,12.0233,12.0315,12.0233,12.0315,70400.0
2009-12-30 12:00:00,14.64,14.65,14.64,14.65,25200.0,12.0315,12.0397,12.0315,12.0397,25200.0
2009-12-30 12:10:00,14.65,14.65,14.63,14.63,18400.0,12.0397,12.0397,12.0233,12.0233,18400.0
2009-12-30 12:20:00,14.64,14.65,14.64,14.65,38800.0,12.0315,12.0397,12.0315,12.0397,38800.0
2009-12-30 12:30:00,14.64,14.65,14.63,14.63,20800.0,12.0315,12.0397,12.0233,12.0233,20800.0
2009-12-30 12:40:00,14.63,14.63,14.63,14.63,45200.0,12.0233,12.0233,12.0233,12.0233,45200.0
2009-12-30 12:50:00,14.63,14.63,14.62,14.63,42800.0,12.0233,12.0233,12.0151,12.0233,42800.0
2009-12-30 13:00:00,14.63,14.64,14.63,14.63,25600.0,12.0233,12.0315,12.0233,12.0233,25600.0
2009-12-30 13:10:00,14.63,14.63,14.62,14.62,48000.0,12.0233,12.0233,12.0151,12.0151,48000.0
2009-12-30 13:20:00,14.63,14.63,14.62,14.62,10000.0,12.0233,12.0233,12.0151,12.0151,10000.0
2009-12-30 13:30:00,14.62,14.62,14.61,14.61,26800.0,12.0151,12.0151,12.0068,12.0068,26800.0
2009-12-30 13:40:00,14.61,14.63,14.61,14.63,19600.0,12.0068,12.0233,12.0068,12.0233,19600.0
2009-12-30 13:50:00,14.62,14.63,14.62,14.63,36800.0,12.0151,12.0233,12.0151,12.0233,36800.0
2009-12-30 14:00:00,14.63,14.63,14.63,14.63,38400.0,12.0233,12.0233,12.0233,12.0233,38400.0
2009-12-30 14:10:00,14.63,14.63,14.63,14.63,64800.0,12.0233,12.0233,12.0233,12.0233,64800.0
2009-12-30 14:20:00,14.63,14.63,14.63,14.63,30000.0,12.0233,12.0233,12.0233,12.0233,30000.0
2009-12-30 14:30:00,14.63,14.63,14.63,14.63,31600.0,12.0233,12.0233,12.0233,12.0233,31600.0
2009-12-30 14:40:00,14.63,14.63,14.63,14.63,10000.0,12.0233,12.0233,12.0233,12.0233,10000.0
2009-12-30 14:50:00,14.64,14.65,14.64,14.64,6000.0,12.0315,12.0397,12.0315,12.0315,6000.0
2009-12-30 15:00:00,14.64,14.64,14.63,14.63,56400.0,12.0315,12.0315,12.0233,12.0233,56400.0
2009-12-30 15:10:00,14.63,14.63,14.63,14.63,32400.0,12.0233,12.0233,12.0233,12.0233,32400.0
2009-12-30 15:20:00,14.63,14.63,14.63,14.63,23600.0,12.0233,12.0233,12.0233,12.0233,23600.0
2009-12-30 15:30:00,14.63,14.64,14.63,14.64,34400.0,12.0233,12.0315,12.0233,12.0315,34400.0
2009-12-30 15:40:00,14.64,14.65,14.64,14.65,66000.0,12.0315,12.0397,12.0315,12.0397,66000.0
2009-12-30 15:50:00,14.65,14.65,14.65,14.65,61200.0,12.0397,12.0397,12.0397,12.0397,61200.0
2009-12-31 09:30:00,14.66,14.69,14.66,14.67,149600.0,12.0479,12.0726,12.0479,12.0562,149600.0
2009-12-31 09:40:00,14.66,14.66,14.65,14.65,133200.0,12.0479,12.0479,12.0397,12.0397,133200.0
2009-12-31 09:50:00,14.65,14.67,14.65,14.65,85600.0,12.0397,12.0562,12.0397,12.0397,85600.0
2009-12-31 10:00:00,14.65,14.65,14.63,14.65,157200.0,12.0397,12.0397,12.0233,12.0397,157200.0
2009-12-31 10:10:00,14.65,14.65,14.62,14.63,108400.0,12.0397,12.0397,12.0151,12.0233,108400.0
2009-12-31 10:20:00,14.63,14.63,14.62,14.62,98800.0,12.0233,12.0233,12.0151,12.0151,98800.0
2009-12-31 10:30:00,14.62,14.62,14.61,14.61,108000.0,12.0151,12.0151,12.0068,12.0068,108000.0
2009-12-31 10:40:00,14.61,14.62,14.61,14.62,98400.0,12.0068,12.0151,12.0068,12.0151,98400.0
2009-12-31 10:50:00,14.62,14.63,14.62,14.62,460400.0,12.0151,12.0233,12.0151,12.0151,460400.0
2009-12-31 11:00:00,14.62,14.62,14.59,14.59,96000.0,12.0151,12.0151,11.9904,11.9904,96000.0
2009-12-31 11:10:00,14.59,14.6,14.58,14.59,100000.0,11.9904,11.9986,11.9822,11.9904,100000.0
2009-12-31 11:20:00,14.58,14.59,14.58,14.59,130000.0,11.9822,11.9904,11.9822,11.9904,130000.0
2009-12-31 11:30:00,14.59,14.59,14.58,14.59,77200.0,11.9904,11.9904,11.9822,11.9904,77200.0
2009-12-31 11:40:00,14.59,14.6,14.59,14.6,77200.0,11.9904,11.9986,11.9904,11.9986,77200.0
2009-12-31 11:50:00,14.6,14.6,14.59,14.59,74400.0,11.9986,11.9986,11.9904,11.9904,74400.0
2009-12-31 12:00:00,14.59,14.6,14.59,14.6,74400.0,11.9904,11.9986,11.9904,11.9986,74400.0
2009-12-31 12:10:00,14.6,14.6,14.6,14.6,36000.0,11.9986,11.9986,11.9986,11.9986,36000.0
2009-12-31 12:20:00,14.6,14.6,14.6,14.6,39600.0,11.9986,11.9986,11.9986,11.9986,39600.0
2009-12-31 12:30:00,14.6,14.6,14.6,14.6,20000.0,11.9986,11.9986,11.9986,11.9986,20000.0
2009-12-31 12:40:00,14.6,14.6,14.6,14.6,4400.0,11.9986,11.9986,11.9986,11.9986,4400.0
2009-12-31 12:50:00,14.61,14.61,14.6,14.6,8800.0,12.0068,12.0068,11.9986,11.9986,8800.0
2009-12-31 13:00:00,14.6,14.6,14.59,14.59,10800.0,11.9986,11.9986,11.9904,11.9904,10800.0
2009-12-31 13:10:00,14.59,14.59,14.58,14.58,12800.0,11.9904,11.9904,11.9822,11.9822,12800.0
2009-12-31 13:20:00,14.59,14.59,14.59,14.59,4000.0,11.9904,11.9904,11.9904,11.9904,4000.0
2009-12-31 13:30:00,14.6,14.6,14.6,14.6,6000.0,11.9986,11.9986,11.9986,11.9986,6000.0
2009-12-31 13:40:00,14.6,14.61,14.6,14.6,18800.0,11.9986,12.0068,11.9986,11.9986,18800.0
2009-12-31 13:50:00,14.6,14.6,14.6,14.6,8000.0,11.9986,11.9986,11.9986,11.9986,8000.0
2009-12-31 14:00:00,14.6,14.6,14.6,14.6,40800.0,11.9986,11.9986,11.9986,11.9986,40800.0
2009-12-31 14:10:00,14.6,14.6,14.6,14.6,10800.0,11.9986,11.9986,11.9986,11.9986,10800.0
2009-12-31 14:20:00,14.6,14.6,14.59,14.59,16400.0,11.9986,11.9986,11.9904,11.9904,16400.0
2009-12-31 14:30:00,14.59,14.59,14.59,14.59,12000.0,11.9904,11.9904,11.9904,11.9904,12000.0
2009-12-31 14:40:00,14.59,14.6,14.59,14.6,17600.0,11.9904,11.9986,11.9904,11.9986,17600.0
2009-12-31 14:50:00,14.6,14.6,14.6,14.6,9200.0,11.9986,11.9986,11.9986,11.9986,9200.0
2009-12-31 15:00:00,14.61,14.61,14.59,14.6,12400.0,12.0068,12.0068,11.9904,11.9986,12400.0
2009-12-31 15:10:00,14.59,14.6,14.59,14.6,30800.0,11.9904,11.9986,11.9904,11.9986,30800.0
2009-12-31 15:20:00,14.6,14.6,14.6,14.6,13200.0,11.9986,11.9986,11.9986,11.9986,13200.0
2009-12-31 15:30:00,14.6,14.6,14.56,14.56,35200.0,11.9986,11.9986,11.9657,11.9657,35200.0
2009-12-31 15:40:00,14.56,14.56,14.52,14.53,57200.0,11.9657,11.9657,11.9329,11.9411,57200.0
2009-12-31 15:50:00,14.53,14.54,14.49,14.5,86800.0,11.9411,11.9493,11.9082,11.9164,86800.0
2010-01-04 09:30:00,14.62,14.66,14.6,14.65,118400.0,12.0151,12.0479,11.9986,12.0397,118400.0
2010-01-04 09:40:00,14.66,14.69,14.65,14.69,160400.0,12.0479,12.0726,12.0397,12.0726,160400.0
2010-01-04 09:50:00,14.69,14.69,14.66,14.68,106800.0,12.0726,12.0726,12.0479,12.0644,106800.0
2010-01-04 10:00:00,14.68,14.69,14.66,14.69,367600.0,12.0644,12.0726,12.0479,12.0726,367600.0
2010-01-04 10:10:00,14.69,14.7,14.68,14.68,855600.0,12.0726,12.0808,12.0644,12.0644,855600.0
2010-01-04 10:20:00,14.68,14.71,14.68,14.71,45200.0,12.0644,12.089,12.0644,12.089,45200.0
2010-01-04 10:30:00,14.71,14.71,14.7,14.71,32400.0,12.089,12.089,12.0808,12.089,32400.0
2010-01-04 10:40:00,14.71,14.72,14.71,14.72,16800.0,12.089,12.0972,12.089,12.0972,16800.0
2010-01-04 10:50:00,14.71,14.72,14.7,14.7,48400.0,12.089,12.0972,12.0808,12.0808,48400.0
2010-01-04 11:00:00,14.71,14.72,14.71,14.72,86000.0,12.089,12.0972,12.089,12.0972,86000.0
2010-01-04 11:10:00,14.71,14.71,14.71,14.71,20000.0,12.089,12.089,12.089,12.089,20000.0
2010-01-04 11:20:00,14.71,14.72,14.71,14.72,96800.0,12.089,12.0972,12.089,12.0972,96800.0
2010-01-04 11:30:00,14.72,14.72,14.71,14.72,50000.0,12.0972,12.0972,12.089,12.0972,50000.0
2010-01-04 11:40:00,14.72,14.73,14.72,14.72,84400.0,12.0972,12.1055,12.0972,12.0972,84400.0
2010-01-04 11:50:00,14.72,14.72,14.72,14.72,27600.0,12.0972,12.0972,12.0972,12.0972,27600.0
2010-01-04 12:00:00,14.72,14.72,14.72,14.72,34800.0,12.0972,12.0972,12.0972,12.0972,34800.0
2010-01-04 12:10:00,14.72,14.72,14.71,14.72,10000.0,12.0972,12.0972,12.089,12.0972,10000.0
2010-01-04 12:20:00,14.72,14.72,14.72,14.72,20800.0,12.0972,12.0972,12.0972,12.0972,20800.0
2010-01-04 12:30:00,14.72,14.72,14.72,14.72,27600.0,12.0972,12.0972,12.0972,12.0972,27600.0
2010-01-04 12:40:00,14.71,14.72,14.71,14.72,50800.0,12.089,12.0972,12.089,12.0972,50800.0
2010-01-04 12:50:00,14.72,14.72,14.72,14.72,14400.0,12.0972,12.0972,12.0972,12.0972,14400.0
2010-01-04 13:00:00,14.72,14.72,14.72,14.72,20000.0,12.0972,12.0972,12.0972,12.0972,20000.0
2010-01-04 13:10:00,14.72,14.72,14.71,14.72,44800.0,12.0972,12.0972,12.089,12.0972,44800.0
2010-01-04 13:20:00,14.72,14.72,14.72,14.72,61600.0,12.0972,12.0972,12.0972,12.0972,61600.0
2010-01-04 13:30:00,14.72,14.72,14.72,14.72,7600.0,12.0972,12.0972,12.0972,12.0972,7600.0
2010-01-04 13:40:00,14.72,14.72,14.71,14.72,77600.0,12.0972,12.0972,12.089,12.0972,77600.0
2010-01-04 13:50:00,14.72,14.72,14.7,14.7,109200.0,12.0972,12.0972,12.0808,12.0808,109200.0
2010-01-04 14:00:00,14.7,14.71,14.7,14.7,14800.0,12.0808,12.089,12.0808,12.0808,14800.0
2010-01-04 14:10:00,14.71,14.71,14.71,14.71,95600.0,12.089,12.089,12.089,12.089,95600.0
2010-01-04 14:20:00,14.71,14.71,14.7,14.71,31200.0,12.089,12.089,12.0808,12.089,31200.0
2010-01-04 14:30:00,14.71,14.72,14.71,14.71,38000.0,12.089,12.0972,12.089,12.089,38000.0
2010-01-04 14:40:00,14.71,14.72,14.71,14.72,96800.0,12.089,12.0972,12.089,12.0972,96800.0
2010-01-04 14:50:00,14.72,14.72,14.71,14.71,37600.0,12.0972,12.0972,12.089,12.089,37600.0
2010-01-04 15:00:00,14.71,14.72,14.71,14.72,103600.0,12.089,12.0972,12.089,12.0972,103600.0
2010-01-04 15:10:00,14.72,14.72,14.71,14.71,123600.0,12.0972,12.0972,12.089,12.089,123600.0
2010-01-04 15:20:00,14.71,14.72,14.71,14.71,194400.0,12.089,12.0972,12.089,12.089,194400.0
2010-01-04 15:30:00,14.71,14.72,14.7,14.7,210000.0,12.089,12.0972,12.0808,12.0808,210000.0
2010-01-04 15:40:00,14.7,14.71,14.7,14.71,295600.0,12.0808,12.089,12.0808,12.089,295600.0
2010-01-04 15:50:00,14.71,14.72,14.7,14.71,306400.0,12.089,12.0972,12.0808,12.089,306400.0
2010-01-05 09:30:00,14.71,14.71,14.68,14.68,258000.0,12.089,12.089,12.0644,12.0644,258000.0
2010-01-05 09:40:00,14.68,14.68,14.66,14.68,414800.0,12.0644,12.0644,12.0479,12.0644,414800.0
2010-01-05 09:50:00,14.68,14.7,14.66,14.66,268800.0,12.0644,12.0808,12.0479,12.0479,268800.0
2010-01-05 10:00:00,14.66,14.69,14.65,14.68,155600.0,12.0479,12.0726,12.0397,12.0644,155600.0
2010-01-05 10:10:00,14.69,14.71,14.68,14.7,60000.0,12.0726,12.089,12.0644,12.0808,60000.0
2010-01-05 10:20:00,14.7,14.73,14.7,14.73,79600.0,12.0808,12.1055,12.0808,12.1055,79600.0
2010-01-05 10:30:00,14.72,14.73,14.72,14.73,34800.0,12.0972,12.1055,12.0972,12.1055,34800.0
2010-01-05 10:40:00,14.73,14.74,14.73,14.73,68000.0,12.1055,12.1137,12.1055,12.1055,68000.0
2010-01-05 10:50:00,14.73,14.73,14.73,14.73,28800.0,12.1055,12.1055,12.1055,12.1055,28800.0
2010-01-05 11:00:00,14.73,14.74,14.73,14.74,112400.0,12.1055,12.1137,12.1055,12.1137,112400.0
2010-01-05 11:10:00,14.74,14.74,14.71,14.71,87600.0,12.1137,12.1137,12.089,12.089,87600.0
2010-01-05 11:20:00,14.71,14.71,14.7,14.7,55600.0,12.089,12.089,12.0808,12.0808,55600.0
2010-01-05 11:30:00,14.7,14.7,14.69,14.7,82000.0,12.0808,12.0808,12.0726,12.0808,82000.0
2010-01-05 11:40:00,14.7,14.7,14.69,14.7,38800.0,12.0808,12.0808,12.0726,12.0808,38800.0
2010-01-05 11:50:00,14.7,14.7,14.7,14.7,39200.0,12.0808,12.0808,12.0808,12.0808,39200.0
2010-01-05 12:00:00,14.7,14.71,14.7,14.71,40000.0,12.0808,12.089,12.0808,12.089,40000.0
2010-01-05 12:10:00,14.71,14.72,14.71,14.71,84800.0,12.089,12.0972,12.089,12.089,84800.0
2010-01-05 12:20:00,14.71,14.71,14.7,14.71,66400.0,12.089,12.089,12.0808,12.089,66400.0
2010-01-05 12:30:00,14.71,14.71,14.7,14.71,22400.0,12.089,12.089,12.0808,12.089,22400.0
2010-01-05 12:40:00,14.71,14.71,14.7,14.7,39600.0,12.089,12.089,12.0808,12.0808,39600.0
2010-01-05 12:50:00,14.7,14.7,14.69,14.7,63200.0,12.0808,12.0808,12.0726,12.0808,63200.0
2010-01-05 13:00:00,14.7,14.7,14.69,14.69,68400.0,12.0808,12.0808,12.0726,12.0726,68400.0
2010-01-05 13:10:00,14.69,14.69,14.69,14.69,32800.0,12.0726,12.0726,12.0726,12.0726,32800.0
2010-01-05 13:20:00,14.69,14.69,14.67,14.68,72800.0,12.0726,12.0726,12.0562,12.0644,72800.0
2010-01-05 13:30:00,14.68,14.68,14.68,14.68,48800.0,12.0644,12.0644,12.0644,12.0644,48800.0
2010-01-05 13:40:00,14.68,14.7,14.68,14.69,119200.0,12.0644,12.0808,12.0644,12.0726,119200.0
2010-01-05 13:50:00,14.69,14.69,14.68,14.68,57600.0,12.0726,12.0726,12.0644,12.0644,57600.0
2010-01-05 14:00:00,14.68,14.69,14.67,14.67,77200.0,12.0644,12.0726,12.0562,12.0562,77200.0
2010-01-05 14:10:00,14.67,14.67,14.66,14.66,116800.0,12.0562,12.0562,12.0479,12.0479,116800.0
2010-01-05 14:20:00,14.66,14.68,14.65,14.68,54800.0,12.0479,12.0644,12.0397,12.0644,54800.0
2010-01-05 14:30:00,14.68,14.69,14.68,14.68,42400.0,12.0644,12.0726,12.0644,12.0644,42400.0
2010-01-05 14:40:00,14.68,14.7,14.68,14.7,148400.0,12.0644,12.0808,12.0644,12.0808,148400.0
2010-01-05 14:50:00,14.7,14.7,14.69,14.69,56800.0,12.0808,12.0808,12.0726,12.0726,56800.0
2010-01-05 15:00:00,14.69,14.71,14.69,14.7,97200.0,12.0726,12.089,12.0726,12.0808,97200.0
2010-01-05 15:10:00,14.7,14.7,14.7,14.7,60000.0,12.0808,12.0808,12.0808,12.0808,60000.0
2010-01-05 15:20:00,14.71,14.71,14.7,14.71,108800.0,12.089,12.089,12.0808,12.089,108800.0
2010-01-05 15:30:00,14.71,14.72,14.71,14.72,134400.0,12.089,12.0972,12.089,12.0972,134400.0
2010-01-05 15:40:00,14.72,14.73,14.72,14.72,145200.0,12.0972,12.1055,12.0972,12.0972,145200.0
2010-01-05 15:50:00,14.73,14.73,14.72,14.72,270400.0,12.1055,12.1055,12.0972,12.0972,270400.0
2010-01-06 09:30:00,14.71,14.74,14.71,14.72,88000.0,12.089,12.1137,12.089,12.0972,88000.0
2010-01-06 09:40:00,14.72,14.74,14.71,14.72,47600.0,12.0972,12.1137,12.089,12.0972,47600.0
2010-01-06 09:50:00,14.72,14.73,14.71,14.73,113600.0,12.0972,12.1055,12.089,12.1055,113600.0
2010-01-06 10:00:00,14.72,14.75,14.72,14.75,150000.0,12.0972,12.1219,12.0972,12.1219,150000.0
2010-01-06 10:10:00,14.75,14.76,14.74,14.75,97600.0,12.1219,12.1301,12.1137,12.1219,97600.0
2010-01-06 10:20:00,14.74,14.75,14.73,14.74,42800.0,12.1137,12.1219,12.1055,12.1137,42800.0
2010-01-06 10:30:00,14.74,14.74,14.72,14.72,59600.0,12.1137,12.1137,12.0972,12.0972,59600.0
2010-01-06 10:40:00,14.71,14.72,14.71,14.72,48000.0,12.089,12.0972,12.089,12.0972,48000.0
2010-01-06 10:50:00,14.73,14.74,14.72,14.74,34800.0,12.1055,12.1137,12.0972,12.1137,34800.0
2010-01-06 11:00:00,14.74,14.74,14.74,14.74,89200.0,12.1137,12.1137,12.1137,12.1137,89200.0
2010-01-06 11:10:00,14.74,14.74,14.74,14.74,25600.0,12.1137,12.1137,12.1137,12.1137,25600.0
2010-01-06 11:20:00,14.75,14.75,14.74,14.74,69600.0,12.1219,12.1219,12.1137,12.1137,69600.0
2010-01-06 11:30:00,14.74,14.75,14.74,14.74,77600.0,12.1137,12.1219,12.1137,12.1137,77600.0
2010-01-06 11:40:00,14.74,14.74,14.73,14.73,74400.0,12.1137,12.1137,12.1055,12.1055,74400.0
2010-01-06 11:50:00,14.73,14.73,14.71,14.71,37600.0,12.1055,12.1055,12.089,12.089,37600.0
2010-01-06 12:00:00,14.71,14.72,14.71,14.72,70000.0,12.089,12.0972,12.089,12.0972,70000.0
2010-01-06 12:10:00,14.72,14.72,14.69,14.7,221200.0,12.0972,12.0972,12.0726,12.0808,221200.0
2010-01-06 12:20:00,14.7,14.7,14.69,14.69,62400.0,12.0808,12.0808,12.0726,12.0726,62400.0
2010-01-06 12:30:00,14.69,14.7,14.69,14.7,56800.0,12.0726,12.0808,12.0726,12.0808,56800.0
2010-01-06 12:40:00,14.7,14.71,14.7,14.71,34400.0,12.0808,12.089,12.0808,12.089,34400.0
2010-01-06 12:50:00,14.71,14.71,14.71,14.71,54800.0,12.089,12.089,12.089,12.089,54800.0
2010-01-06 13:00:00,14.71,14.72,14.71,14.71,87600.0,12.089,12.0972,12.089,12.089,87600.0
2010-01-06 13:10:00,14.71,14.72,14.71,14.71,34000.0,12.089,12.0972,12.089,12.089,34000.0
2010-01-06 13:20:00,14.72,14.72,14.72,14.72,87200.0,12.0972,12.0972,12.0972,12.0972,87200.0
2010-01-06 13:30:00,14.72,14.72,14.71,14.71,107600.0,12.0972,12.0972,12.089,12.089,107600.0
2010-01-06 13:40:00,14.71,14.72,14.7,14.7,64000.0,12.089,12.0972,12.0808,12.0808,64000.0
2010-01-06 13:50:00,14.7,14.7,14.69,14.7,72400.0,12.0808,12.0808,12.0726,12.0808,72400.0
2010-01-06 14:00:00,14.7,14.72,14.7,14.72,224800.0,12.0808,12.0972,12.0808,12.0972,224800.0
2010-01-06 14:10:00,14.72,14.72,14.72,14.72,62400.0,12.0972,12.0972,12.0972,12.0972,62400.0
2010-01-06 14:20:00,14.72,14.73,14.72,14.72,92000.0,12.0972,12.1055,12.0972,12.0972,92000.0
2010-01-06 14:30:00,14.72,14.75,14.72,14.74,105200.0,12.0972,12.1219,12.0972,12.1137,105200.0
2010-01-06 14:40:00,14.74,14.75,14.74,14.74,75200.0,12.1137,12.1219,12.1137,12.1137,75200.0
2010-01-06 14:50:00,14.74,14.74,14.74,14.74,126800.0,12.1137,12.1137,12.1137,12.1137,126800.0
2010-01-06 15:00:00,14.74,14.74,14.72,14.72,64800.0,12.1137,12.1137,12.0972,12.0972,64800.0
2010-01-06 15:10:00,14.72,14.73,14.72,14.72,73200.0,12.0972,12.1055,12.0972,12.0972,73200.0
2010-01-06 15:20:00,14.72,14.73,14.72,14.73,94000.0,12.0972,12.1055,12.0972,12.1055,94000.0
2010-01-06 15:30:00,14.73,14.74,14.72,14.74,64000.0,12.1055,12.1137,12.0972,12.1137,64000.0
2010-01-06 15:40:00,14.74,14.74,14.7,14.71,198000.0,12.1137,12.1137,12.0808,12.089,198000.0
2010-01-06 15:50:00,14.71,14.72,14.71,14.72,166000.0,12.089,12.0972,12.089,12.0972,166000.0
2010-01-07 09:30:00,14.68,14.7,14.67,14.69,318800.0,12.0644,12.0808,12.0562,12.0726,318800.0
2010-01-07 09:40:00,14.69,14.69,14.66,14.67,77600.0,12.0726,12.0726,12.0479,12.0562,77600.0
2010-01-07 09:50:00,14.66,14.66,14.63,14.63,81600.0,12.0479,12.0479,12.0233,12.0233,81600.0
2010-01-07 10:00:00,14.63,14.65,14.63,14.65,143600.0,12.0233,12.0397,12.0233,12.0397,143600.0
2010-01-07 10:10:00,14.65,14.66,14.64,14.64,81200.0,12.0397,12.0479,12.0315,12.0315,81200.0
2010-01-07 10:20:00,14.64,14.66,14.63,14.66,63600.0,12.0315,12.0479,12.0233,12.0479,63600.0
2010-01-07 10:30:00,14.66,14.68,14.65,14.68,76400.0,12.0479,12.0644,12.0397,12.0644,76400.0
2010-01-07 10:40:00,14.67,14.72,14.67,14.71,50400.0,12.0562,12.0972,12.0562,12.089,50400.0
2010-01-07 10:50:00,14.71,14.71,14.7,14.7,74800.0,12.089,12.089,12.0808,12.0808,74800.0
2010-01-07 11:00:00,14.7,14.7,14.69,14.7,108400.0,12.0808,12.0808,12.0726,12.0808,108400.0
2010-01-07 11:10:00,14.7,14.7,14.69,14.69,41200.0,12.0808,12.0808,12.0726,12.0726,41200.0
2010-01-07 11:20:00,14.69,14.7,14.68,14.68,78800.0,12.0726,12.0808,12.0644,12.0644,78800.0
2010-01-07 11:30:00,14.68,14.68,14.67,14.67,43200.0,12.0644,12.0644,12.0562,12.0562,43200.0
2010-01-07 11:40:00,14.67,14.68,14.66,14.67,85200.0,12.0562,12.0644,12.0479,12.0562,85200.0
2010-01-07 11:50:00,14.67,14.68,14.67,14.67,103200.0,12.0562,12.0644,12.0562,12.0562,103200.0
2010-01-07 12:00:00,14.67,14.68,14.67,14.67,85600.0,12.0562,12.0644,12.0562,12.0562,85600.0
2010-01-07 12:10:00,14.67,14.69,14.67,14.69,84000.0,12.0562,12.0726,12.0562,12.0726,84000.0
2010-01-07 12:20:00,14.69,14.69,14.67,14.68,61200.0,12.0726,12.0726,12.0562,12.0644,61200.0
2010-01-07 12:30:00,14.68,14.69,14.67,14.67,91200.0,12.0644,12.0726,12.0562,12.0562,91200.0
2010-01-07 12:40:00,14.67,14.68,14.67,14.68,65200.0,12.0562,12.0644,12.0562,12.0644,65200.0
2010-01-07 12:50:00,14.68,14.68,14.67,14.67,33600.0,12.0644,12.0644,12.0562,12.0562,33600.0
2010-01-07 13:00:00,14.67,14.67,14.66,14.66,23600.0,12.0562,12.0562,12.0479,12.0479,23600.0
2010-01-07 13:10:00,14.66,14.68,14.66,14.67,45600.0,12.0479,12.0644,12.0479,12.0562,45600.0
2010-01-07 13:20:00,14.67,14.69,14.67,14.69,32400.0,12.0562,12.0726,12.0562,12.0726,32400.0
2010-01-07 13:30:00,14.68,14.69,14.68,14.69,20000.0,12.0644,12.0726,12.0644,12.0726,20000.0
2010-01-07 13:40:00,14.69,14.69,14.68,14.68,56400.0,12.0726,12.0726,12.0644,12.0644,56400.0
2010-01-07 13:50:00,14.68,14.69,14.67,14.68,44000.0,12.0644,12.0726,12.0562,12.0644,44000.0
2010-01-07 14:00:00,14.68,14.68,14.67,14.68,41200.0,12.0644,12.0644,12.0562,12.0644,41200.0
2010-01-07 14:10:00,14.68,14.69,14.68,14.68,34000.0,12.0644,12.0726,12.0644,12.0644,34000.0
2010-01-07 14:20:00,14.68,14.69,14.68,14.68,32000.0,12.0644,12.0726,12.0644,12.0644,32000.0
2010-01-07 14:30:00,14.68,14.71,14.68,14.71,52800.0,12.0644,12.089,12.0644,12.089,52800.0
2010-01-07 14:40:00,14.71,14.72,14.7,14.71,51600.0,12.089,12.0972,12.0808,12.089,51600.0
2010-01-07 14:50:00,14.71,14.72,14.7,14.71,29600.0,12.089,12.0972,12.0808,12.089,29600.0
2010-01-07 15:00:00,14.7,14.7,14.67,14.69,125200.0,12.0808,12.0808,12.0562,12.0726,125200.0
2010-01-07 15:10:00,14.68,14.7,14.68,14.7,40400.0,12.0644,12.0808,12.0644,12.0808,40400.0
2010-01-07 15:20:00,14.7,14.71,14.69,14.7,24400.0,12.0808,12.089,12.0726,12.0808,24400.0
2010-01-07 15:30:00,14.71,14.72,14.71,14.72,34000.0,12.089,12.0972,12.089,12.0972,34000.0
2010-01-07 15:40:00,14.72,14.72,14.71,14.71,26800.0,12.0972,12.0972,12.089,12.089,26800.0
2010-01-07 15:50:00,14.71,14.72,14.71,14.71,136000.0,12.089,12.0972,12.089,12.089,136000.0
2010-01-08 09:30:00,14.68,14.69,14.65,14.65,219200.0,12.0644,12.0726,12.0397,12.0397,219200.0
2010-01-08 09:40:00,14.65,14.67,14.63,14.67,119600.0,12.0397,12.0562,12.0233,12.0562,119600.0
2010-01-08 09:50:00,14.67,14.7,14.65,14.7,138400.0,12.0562,12.0808,12.0397,12.0808,138400.0
2010-01-08 10:00:00,14.7,14.71,14.69,14.69,100000.0,12.0808,12.089,12.0726,12.0726,100000.0
2010-01-08 10:10:00,14.7,14.71,14.69,14.71,104800.0,12.0808,12.089,12.0726,12.089,104800.0
2010-01-08 10:20:00,14.71,14.72,14.7,14.71,299600.0,12.089,12.0972,12.0808,12.089,299600.0
2010-01-08 10:30:00,14.71,14.71,14.7,14.7,61600.0,12.089,12.089,12.0808,12.0808,61600.0
2010-01-08 10:40:00,14.71,14.71,14.68,14.69,105200.0,12.089,12.089,12.0644,12.0726,105200.0
2010-01-08 10:50:00,14.69,14.71,14.69,14.71,50800.0,12.0726,12.089,12.0726,12.089,50800.0
2010-01-08 11:00:00,14.72,14.72,14.7,14.71,44000.0,12.0972,12.0972,12.0808,12.089,44000.0
2010-01-08 11:10:00,14.72,14.73,14.71,14.73,41600.0,12.0972,12.1055,12.089,12.1055,41600.0
2010-01-08 11:20:00,14.73,14.74,14.72,14.72,71600.0,12.1055,12.1137,12.0972,12.0972,71600.0
2010-01-08 11:30:00,14.73,14.73,14.71,14.71,86400.0,12.1055,12.1055,12.089,12.089,86400.0
2010-01-08 11:40:00,14.71,14.74,14.71,14.74,45600.0,12.089,12.1137,12.089,12.1137,45600.0
2010-01-08 11:50:00,14.73,14.74,14.72,14.73,121600.0,12.1055,12.1137,12.0972,12.1055,121600.0
2010-01-08 12:00:00,14.73,14.74,14.73,14.74,74800.0,12.1055,12.1137,12.1055,12.1137,74800.0
2010-01-08 12:10:00,14.74,14.74,14.72,14.72,58000.0,12.1137,12.1137,12.0972,12.0972,58000.0
2010-01-08 12:20:00,14.73,14.74,14.72,14.73,34000.0,12.1055,12.1137,12.0972,12.1055,34000.0
2010-01-08 12:30:00,14.73,14.74,14.73,14.73,10800.0,12.1055,12.1137,12.1055,12.1055,10800.0
2010-01-08 12:40:00,14.74,14.74,14.73,14.73,80800.0,12.1137,12.1137,12.1055,12.1055,80800.0
2010-01-08 12:50:00,14.73,14.74,14.72,14.73,37200.0,12.1055,12.1137,12.0972,12.1055,37200.0
2010-01-08 13:00:00,14.73,14.74,14.73,14.74,29600.0,12.1055,12.1137,12.1055,12.1137,29600.0
2010-01-08 13:10:00,14.74,14.74,14.73,14.73,33600.0,12.1137,12.1137,12.1055,12.1055,33600.0
2010-01-08 13:20:00,14.73,14.74,14.73,14.74,52000.0,12.1055,12.1137,12.1055,12.1137,52000.0
2010-01-08 13:30:00,14.74,14.76,14.74,14.75,93600.0,12.1137,12.1301,12.1137,12.1219,93600.0
2010-01-08 13:40:00,14.75,14.75,14.74,14.74,56000.0,12.1219,12.1219,12.1137,12.1137,56000.0
2010-01-08 13:50:00,14.74,14.74,14.73,14.74,54000.0,12.1137,12.1137,12.1055,12.1137,54000.0
2010-01-08 14:00:00,14.73,14.74,14.72,14.73,106800.0,12.1055,12.1137,12.0972,12.1055,106800.0
2010-01-08 14:10:00,14.73,14.74,14.73,14.73,48400.0,12.1055,12.1137,12.1055,12.1055,48400.0
2010-01-08 14:20:00,14.73,14.74,14.73,14.74,81600.0,12.1055,12.1137,12.1055,12.1137,81600.0
2010-01-08 14:30:00,14.74,14.74,14.73,14.73,56000.0,12.1137,12.1137,12.1055,12.1055,56000.0
2010-01-08 14:40:00,14.74,14.74,14.73,14.73,87200.0,12.1137,12.1137,12.1055,12.1055,87200.0
2010-01-08 14:50:00,14.73,14.74,14.73,14.74,75200.0,12.1055,12.1137,12.1055,12.1137,75200.0
2010-01-08 15:00:00,14.73,14.74,14.73,14.74,126000.0,12.1055,12.1137,12.1055,12.1137,126000.0
2010-01-08 15:10:00,14.74,14.75,14.74,14.74,54000.0,12.1137,12.1219,12.1137,12.1137,54000.0
2010-01-08 15:20:00,14.74,14.75,14.74,14.74,28800.0,12.1137,12.1219,12.1137,12.1137,28800.0
2010-01-08 15:30:00,14.75,14.77,14.74,14.76,96000.0,12.1219,12.1383,12.1137,12.1301,96000.0
2010-01-08 15:40:00,14.77,14.78,14.76,14.78,135600.0,12.1383,12.1466,12.1301,12.1466,135600.0
2010-01-08 15:50:00,14.78,14.79,14.78,14.78,239200.0,12.1466,12.1548,12.1466,12.1466,239200.0
2010-01-11 09:30:00,14.85,14.85,14.8,14.81,329600.0,12.2041,12.2041,12.163,12.1712,329600.0
2010-01-11 09:40:00,14.81,14.81,14.79,14.8,35200.0,12.1712,12.1712,12.1548,12.163,35200.0
2010-01-11 09:50:00,14.8,14.8,14.78,14.78,43200.0,12.163,12.163,12.1466,12.1466,43200.0
2010-01-11 10:00:00,14.78,14.79,14.75,14.75,25600.0,12.1466,12.1548,12.1219,12.1219,25600.0
2010-01-11 10:10:00,14.74,14.76,14.74,14.76,102800.0,12.1137,12.1301,12.1137,12.1301,102800.0
2010-01-11 10:20:00,14.76,14.77,14.75,14.76,53600.0,12.1301,12.1383,12.1219,12.1301,53600.0
2010-01-11 10:30:00,14.76,14.76,14.74,14.75,78400.0,12.1301,12.1301,12.1137,12.1219,78400.0
2010-01-11 10:40:00,14.76,14.76,14.75,14.76,32000.0,12.1301,12.1301,12.1219,12.1301,32000.0
2010-01-11 10:50:00,14.77,14.77,14.76,14.76,15200.0,12.1383,12.1383,12.1301,12.1301,15200.0
2010-01-11 11:00:00,14.76,14.76,14.73,14.73,46800.0,12.1301,12.1301,12.1055,12.1055,46800.0
2010-01-11 11:10:00,14.73,14.73,14.72,14.72,66000.0,12.1055,12.1055,12.0972,12.0972,66000.0
2010-01-11 11:20:00,14.73,14.73,14.72,14.72,71200.0,12.1055,12.1055,12.0972,12.0972,71200.0
2010-01-11 11:30:00,14.72,14.74,14.72,14.74,217200.0,12.0972,12.1137,12.0972,12.1137,217200.0
2010-01-11 11:40:00,14.74,14.74,14.73,14.73,47600.0,12.1137,12.1137,12.1055,12.1055,47600.0
2010-01-11 11:50:00,14.74,14.76,14.74,14.76,81600.0,12.1137,12.1301,12.1137,12.1301,81600.0
2010-01-11 12:00:00,14.76,14.76,14.76,14.76,52400.0,12.1301,12.1301,12.1301,12.1301,52400.0
2010-01-11 12:10:00,14.76,14.76,14.75,14.76,85600.0,12.1301,12.1301,12.1219,12.1301,85600.0
2010-01-11 12:20:00,14.76,14.76,14.75,14.75,20400.0,12.1301,12.1301,12.1219,12.1219,20400.0
2010-01-11 12:30:00,14.76,14.76,14.74,14.75,34000.0,12.1301,12.1301,12.1137,12.1219,34000.0
2010-01-11 12:40:00,14.75,14.75,14.72,14.72,88000.0,12.1219,12.1219,12.0972,12.0972,88000.0
2010-01-11 12:50:00,14.72,14.73,14.72,14.73,60800.0,12.0972,12.1055,12.0972,12.1055,60800.0
2010-01-11 13:00:00,14.74,14.74,14.73,14.73,14400.0,12.1137,12.1137,12.1055,12.1055,14400.0
2010-01-11 13:10:00,14.73,14.74,14.73,14.74,40000.0,12.1055,12.1137,12.1055,12.1137,40000.0
2010-01-11 13:20:00,14.74,14.74,14.73,14.74,28800.0,12.1137,12.1137,12.1055,12.1137,28800.0
2010-01-11 13:30:00,14.74,14.74,14.73,14.74,15600.0,12.1137,12.1137,12.1055,12.1137,15600.0
2010-01-11 13:40:00,14.74,14.75,14.73,14.75,31200.0,12.1137,12.1219,12.1055,12.1219,31200.0
2010-01-11 13:50:00,14.75,14.76,14.75,14.75,46000.0,12.1219,12.1301,12.1219,12.1219,46000.0
2010-01-11 14:00:00,14.75,14.75,14.74,14.74,36800.0,12.1219,12.1219,12.1137,12.1137,36800.0
2010-01-11 14:10:00,14.74,14.76,14.74,14.75,51200.0,12.1137,12.1301,12.1137,12.1219,51200.0
2010-01-11 14:20:00,14.76,14.76,14.75,14.75,31200.0,12.1301,12.1301,12.1219,12.1219,31200.0
2010-01-11 14:30:00,14.74,14.75,14.74,14.75,34400.0,12.1137,12.1219,12.1137,12.1219,34400.0
2010-01-11 14:40:00,14.75,14.75,14.74,14.75,41600.0,12.1219,12.1219,12.1137,12.1219,41600.0
2010-01-11 14:50:00,14.75,14.75,14.74,14.75,47600.0,12.1219,12.1219,12.1137,12.1219,47600.0
2010-01-11 15:00:00,14.75,14.77,14.75,14.77,34800.0,12.1219,12.1383,12.1219,12.1383,34800.0
2010-01-11 15:10:00,14.77,14.78,14.77,14.78,44000.0,12.1383,12.1466,12.1383,12.1466,44000.0
2010-01-11 15:20:00,14.78,14.79,14.77,14.79,54000.0,12.1466,12.1548,12.1383,12.1548,54000.0
2010-01-11 15:30:00,14.79,14.79,14.78,14.79,39200.0,12.1548,12.1548,12.1466,12.1548,39200.0
2010-01-11 15:40:00,14.79,14.79,14.78,14.79,63600.0,12.1548,12.1548,12.1466,12.1548,63600.0
2010-01-11 15:50:00,14.79,14.79,14.78,14.79,72400.0,12.1548,12.1548,12.1466,12.1548,72400.0
2010-01-12 09:30:00,14.69,14.7,14.68,14.69,176800.0,12.0726,12.0808,12.0644,12.0726,176800.0
2010-01-12 09:40:00,14.69,14.69,14.65,14.68,348800.0,12.0726,12.0726,12.0397,12.0644,348800.0
2010-01-12 09:50:00,14.69,14.71,14.69,14.71,162400.0,12.0726,12.089,12.0726,12.089,162400.0
2010-01-12 10:00:00,14.71,14.72,14.7,14.7,150400.0,12.089,12.0972,12.0808,12.0808,150400.0
2010-01-12 10:10:00,14.7,14.71,14.69,14.69,152800.0,12.0808,12.089,12.0726,12.0726,152800.0
2010-01-12 10:20:00,14.69,14.72,14.68,14.71,194800.0,12.0726,12.0972,12.0644,12.089,194800.0
2010-01-12 10:30:00,14.71,14.72,14.7,14.7,239600.0,12.089,12.0972,12.0808,12.0808,239600.0
2010-01-12 10:40:00,14.7,14.71,14.7,14.71,150400.0,12.0808,12.089,12.0808,12.089,150400.0
2010-01-12 10:50:00,14.71,14.72,14.71,14.71,121200.0,12.089,12.0972,12.089,12.089,121200.0
2010-01-12 11:00:00,14.71,14.71,14.7,14.7,136800.0,12.089,12.089,12.0808,12.0808,136800.0
2010-01-12 11:10:00,14.7,14.71,14.69,14.7,104000.0,12.0808,12.089,12.0726,12.0808,104000.0
2010-01-12 11:20:00,14.7,14.71,14.7,14.7,147200.0,12.0808,12.089,12.0808,12.0808,147200.0
2010-01-12 11:30:00,14.71,14.71,14.68,14.68,162000.0,12.089,12.089,12.0644,12.0644,162000.0
2010-01-12 11:40:00,14.69,14.69,14.67,14.68,58800.0,12.0726,12.0726,12.0562,12.0644,58800.0
2010-01-12 11:50:00,14.68,14.68,14.67,14.68,103200.0,12.0644,12.0644,12.0562,12.0644,103200.0
2010-01-12 12:00:00,14.68,14.68,14.66,14.67,89200.0,12.0644,12.0644,12.0479,12.0562,89200.0
2010-01-12 12:10:00,14.67,14.67,14.65,14.65,60400.0,12.0562,12.0562,12.0397,12.0397,60400.0
2010-01-12 12:20:00,14.65,14.65,14.62,14.62,67200.0,12.0397,12.0397,12.0151,12.0151,67200.0
2010-01-12 12:30:00,14.63,14.63,14.61,14.63,90800.0,12.0233,12.0233,12.0068,12.0233,90800.0
2010-01-12 12:40:00,14.63,14.63,14.61,14.61,55200.0,12.0233,12.0233,12.0068,12.0068,55200.0
2010-01-12 12:50:00,14.61,14.62,14.59,14.6,72800.0,12.0068,12.0151,11.9904,11.9986,72800.0
2010-01-12 13:00:00,14.6,14.62,14.6,14.6,73600.0,11.9986,12.0151,11.9986,11.9986,73600.0
2010-01-12 13:10:00,14.6,14.61,14.59,14.6,94400.0,11.9986,12.0068,11.9904,11.9986,94400.0
2010-01-12 13:20:00,14.59,14.61,14.59,14.6,73200.0,11.9904,12.0068,11.9904,11.9986,73200.0
2010-01-12 13:30:00,14.61,14.61,14.6,14.61,100000.0,12.0068,12.0068,11.9986,12.0068,100000.0
2010-01-12 13:40:00,14.61,14.61,14.6,14.61,86000.0,12.0068,12.0068,11.9986,12.0068,86000.0
2010-01-12 13:50:00,14.61,14.63,14.6,14.63,104800.0,12.0068,12.0233,11.9986,12.0233,104800.0
2010-01-12 14:00:00,14.63,14.63,14.62,14.62,110000.0,12.0233,12.0233,12.0151,12.0151,110000.0
2010-01-12 14:10:00,14.62,14.62,14.61,14.62,103200.0,12.0151,12.0151,12.0068,12.0151,103200.0
2010-01-12 14:20:00,14.62,14.62,14.61,14.62,117600.0,12.0151,12.0151,12.0068,12.0151,117600.0
2010-01-12 14:30:00,14.62,14.63,14.62,14.62,168400.0,12.0151,12.0233,12.0151,12.0151,168400.0
2010-01-12 14:40:00,14.62,14.63,14.61,14.63,95600.0,12.0151,12.0233,12.0068,12.0233,95600.0
2010-01-12 14:50:00,14.63,14.65,14.63,14.65,124400.0,12.0233,12.0397,12.0233,12.0397,124400.0
2010-01-12 15:00:00,14.65,14.65,14.63,14.63,363200.0,12.0397,12.0397,12.0233,12.0233,363200.0
2010-01-12 15:10:00,14.64,14.64,14.62,14.62,192800.0,12.0315,12.0315,12.0151,12.0151,192800.0
2010-01-12 15:20:00,14.62,14.63,14.62,14.63,122400.0,12.0151,12.0233,12.0151,12.0233,122400.0
2010-01-12 15:30:00,14.63,14.64,14.6,14.6,166000.0,12.0233,12.0315,11.9986,11.9986,166000.0
2010-01-12 15:40:00,14.6,14.62,14.6,14.62,207200.0,11.9986,12.0151,11.9986,12.0151,207200.0
2010-01-12 15:50:00,14.62,14.65,14.62,14.65,510800.0,12.0151,12.0397,12.0151,12.0397,510800.0
2010-01-13 09:30:00,14.67,14.71,14.67,14.67,351200.0,12.0562,12.089,12.0562,12.0562,351200.0
2010-01-13 09:40:00,14.67,14.7,14.67,14.68,82800.0,12.0562,12.0808,12.0562,12.0644,82800.0
2010-01-13 09:50:00,14.68,14.69,14.67,14.67,164000.0,12.0644,12.0726,12.0562,12.0562,164000.0
2010-01-13 10:00:00,14.67,14.68,14.64,14.65,139600.0,12.0562,12.0644,12.0315,12.0397,139600.0
2010-01-13 10:10:00,14.65,14.65,14.62,14.62,270400.0,12.0397,12.0397,12.0151,12.0151,270400.0
2010-01-13 10:20:00,14.62,14.62,14.61,14.62,113200.0,12.0151,12.0151,12.0068,12.0151,113200.0
2010-01-13 10:30:00,14.62,14.64,14.6,14.63,168800.0,12.0151,12.0315,11.9986,12.0233,168800.0
2010-01-13 10:40:00,14.63,14.64,14.63,14.63,162000.0,12.0233,12.0315,12.0233,12.0233,162000.0
2010-01-13 10:50:00,14.63,14.65,14.63,14.65,151600.0,12.0233,12.0397,12.0233,12.0397,151600.0
2010-01-13 11:00:00,14.65,14.65,14.64,14.64,136000.0,12.0397,12.0397,12.0315,12.0315,136000.0
2010-01-13 11:10:00,14.65,14.65,14.63,14.64,80000.0,12.0397,12.0397,12.0233,12.0315,80000.0
2010-01-13 11:20:00,14.64,14.68,14.64,14.68,147600.0,12.0315,12.0644,12.0315,12.0644,147600.0
2010-01-13 11:30:00,14.68,14.69,14.67,14.67,73600.0,12.0644,12.0726,12.0562,12.0562,73600.0
2010-01-13 11:40:00,14.67,14.68,14.67,14.68,113200.0,12.0562,12.0644,12.0562,12.0644,113200.0
2010-01-13 11:50:00,14.68,14.69,14.67,14.68,78000.0,12.0644,12.0726,12.0562,12.0644,78000.0
2010-01-13 12:00:00,14.68,14.71,14.68,14.7,134000.0,12.0644,12.089,12.0644,12.0808,134000.0
2010-01-13 12:10:00,14.7,14.7,14.69,14.69,62000.0,12.0808,12.0808,12.0726,12.0726,62000.0
2010-01-13 12:20:00,14.69,14.72,14.69,14.71,127200.0,12.0726,12.0972,12.0726,12.089,127200.0
2010-01-13 12:30:00,14.71,14.73,14.7,14.73,125200.0,12.089,12.1055,12.0808,12.1055,125200.0
2010-01-13 12:40:00,14.73,14.74,14.73,14.73,115200.0,12.1055,12.1137,12.1055,12.1055,115200.0
2010-01-13 12:50:00,14.73,14.74,14.72,14.72,56000.0,12.1055,12.1137,12.0972,12.0972,56000.0
2010-01-13 13:00:00,14.72,14.72,14.71,14.72,34800.0,12.0972,12.0972,12.089,12.0972,34800.0
2010-01-13 13:10:00,14.72,14.73,14.72,14.72,45200.0,12.0972,12.1055,12.0972,12.0972,45200.0
2010-01-13 13:20:00,14.72,14.73,14.71,14.73,52800.0,12.0972,12.1055,12.089,12.1055,52800.0
2010-01-13 13:30:00,14.73,14.74,14.72,14.74,116000.0,12.1055,12.1137,12.0972,12.1137,116000.0
2010-01-13 13:40:00,14.74,14.74,14.73,14.73,73600.0,12.1137,12.1137,12.1055,12.1055,73600.0
2010-01-13 13:50:00,14.73,14.73,14.72,14.72,130800.0,12.1055,12.1055,12.0972,12.0972,130800.0
2010-01-13 14:00:00,14.72,14.74,14.72,14.72,334000.0,12.0972,12.1137,12.0972,12.0972,334000.0
2010-01-13 14:10:00,14.72,14.74,14.72,14.72,82000.0,12.0972,12.1137,12.0972,12.0972,82000.0
2010-01-13 14:20:00,14.72,14.74,14.72,14.74,90000.0,12.0972,12.1137,12.0972,12.1137,90000.0
2010-01-13 14:30:00,14.74,14.75,14.74,14.74,78000.0,12.1137,12.1219,12.1137,12.1137,78000.0
2010-01-13 14:40:00,14.74,14.77,14.74,14.77,100400.0,12.1137,12.1383,12.1137,12.1383,100400.0
2010-01-13 14:50:00,14.77,14.77,14.76,14.77,120400.0,12.1383,12.1383,12.1301,12.1383,120400.0
2010-01-13 15:00:00,14.77,14.77,14.76,14.76,106800.0,12.1383,12.1383,12.1301,12.1301,106800.0
2010-01-13 15:10:00,14.76,14.77,14.76,14.76,36800.0,12.1301,12.1383,12.1301,12.1301,36800.0
2010-01-13 15:20:00,14.76,14.79,14.76,14.78,81200.0,12.1301,12.1548,12.1301,12.1466,81200.0
2010-01-13 15:30:00,14.78,14.81,14.78,14.8,150800.0,12.1466,12.1712,12.1466,12.163,150800.0
2010-01-13 15:40:00,14.8,14.8,14.78,14.79,91600.0,12.163,12.163,12.1466,12.1548,91600.0
2010-01-13 15:50:00,14.78,14.79,14.77,14.78,350400.0,12.1466,12.1548,12.1383,12.1466,350400.0
2010-01-14 09:30:00,14.75,14.77,14.74,14.76,191200.0,12.1219,12.1383,12.1137,12.1301,191200.0
2010-01-14 09:40:00,14.76,14.79,14.75,14.79,87200.0,12.1301,12.1548,12.1219,12.1548,87200.0
2010-01-14 09:50:00,14.79,14.79,14.77,14.78,152800.0,12.1548,12.1548,12.1383,12.1466,152800.0
2010-01-14 10:00:00,14.78,14.81,14.78,14.81,107200.0,12.1466,12.1712,12.1466,12.1712,107200.0
2010-01-14 10:10:00,14.81,14.83,14.8,14.81,57600.0,12.1712,12.1876,12.163,12.1712,57600.0
2010-01-14 10:20:00,14.81,14.81,14.8,14.81,41600.0,12.1712,12.1712,12.163,12.1712,41600.0
2010-01-14 10:30:00,14.8,14.81,14.8,14.81,60400.0,12.163,12.1712,12.163,12.1712,60400.0
2010-01-14 10:40:00,14.81,14.81,14.78,14.79,54800.0,12.1712,12.1712,12.1466,12.1548,54800.0
2010-01-14 10:50:00,14.79,14.79,14.77,14.77,112400.0,12.1548,12.1548,12.1383,12.1383,112400.0
2010-01-14 11:00:00,14.77,14.77,14.76,14.77,47200.0,12.1383,12.1383,12.1301,12.1383,47200.0
2010-01-14 11:10:00,14.77,14.78,14.76,14.78,72000.0,12.1383,12.1466,12.1301,12.1466,72000.0
2010-01-14 11:20:00,14.78,14.79,14.77,14.78,58000.0,12.1466,12.1548,12.1383,12.1466,58000.0
2010-01-14 11:30:00,14.79,14.8,14.78,14.79,66000.0,12.1548,12.163,12.1466,12.1548,66000.0
2010-01-14 11:40:00,14.79,14.79,14.79,14.79,42000.0,12.1548,12.1548,12.1548,12.1548,42000.0
2010-01-14 11:50:00,14.79,14.79,14.77,14.78,96000.0,12.1548,12.1548,12.1383,12.1466,96000.0
2010-01-14 12:00:00,14.78,14.8,14.78,14.8,189600.0,12.1466,12.163,12.1466,12.163,189600.0
2010-01-14 12:10:00,14.79,14.8,14.79,14.79,13600.0,12.1548,12.163,12.1548,12.1548,13600.0
2010-01-14 12:20:00,14.79,14.8,14.78,14.79,32800.0,12.1548,12.163,12.1466,12.1548,32800.0
2010-01-14 12:30:00,14.79,14.81,14.79,14.79,226000.0,12.1548,12.1712,12.1548,12.1548,226000.0
2010-01-14 12:40:00,14.79,14.8,14.79,14.79,20000.0,12.1548,12.163,12.1548,12.1548,20000.0
2010-01-14 12:50:00,14.79,14.8,14.79,14.8,45200.0,12.1548,12.163,12.1548,12.163,45200.0
2010-01-14 13:00:00,14.79,14.8,14.79,14.79,140800.0,12.1548,12.163,12.1548,12.1548,140800.0
2010-01-14 13:10:00,14.79,14.79,14.78,14.78,81600.0,12.1548,12.1548,12.1466,12.1466,81600.0
2010-01-14 13:20:00,14.78,14.79,14.78,14.79,78800.0,12.1466,12.1548,12.1466,12.1548,78800.0
2010-01-14 13:30:00,14.79,14.81,14.79,14.81,66000.0,12.1548,12.1712,12.1548,12.1712,66000.0
2010-01-14 13:40:00,14.81,14.81,14.8,14.81,58400.0,12.1712,12.1712,12.163,12.1712,58400.0
2010-01-14 13:50:00,14.81,14.81,14.8,14.8,69200.0,12.1712,12.1712,12.163,12.163,69200.0
2010-01-14 14:00:00,14.8,14.81,14.8,14.81,37200.0,12.163,12.1712,12.163,12.1712,37200.0
2010-01-14 14:10:00,14.81,14.81,14.8,14.8,840800.0,12.1712,12.1712,12.163,12.163,840800.0
2010-01-14 14:20:00,14.8,14.81,14.8,14.81,72800.0,12.163,12.1712,12.163,12.1712,72800.0
2010-01-14 14:30:00,14.8,14.82,14.8,14.82,32400.0,12.163,12.1794,12.163,12.1794,32400.0
2010-01-14 14:40:00,14.82,14.83,14.81,14.81,72800.0,12.1794,12.1876,12.1712,12.1712,72800.0
2010-01-14 14:50:00,14.81,14.83,14.81,14.82,138400.0,12.1712,12.1876,12.1712,12.1794,138400.0
2010-01-14 15:00:00,14.82,14.84,14.82,14.84,168800.0,12.1794,12.1959,12.1794,12.1959,168800.0
2010-01-14 15:10:00,14.84,14.84,14.83,14.83,140800.0,12.1959,12.1959,12.1876,12.1876,140800.0
2010-01-14 15:20:00,14.83,14.84,14.83,14.83,32400.0,12.1876,12.1959,12.1876,12.1876,32400.0
2010-01-14 15:30:00,14.83,14.83,14.81,14.82,94400.0,12.1876,12.1876,12.1712,12.1794,94400.0
2010-01-14 15:40:00,14.82,14.84,14.82,14.83,127200.0,12.1794,12.1959,12.1794,12.1876,127200.0
2010-01-14 15:50:00,14.83,14.83,14.81,14.82,234000.0,12.1876,12.1876,12.1712,12.1794,234000.0
2010-01-15 09:30:00,14.81,14.83,14.8,14.81,463600.0,12.1712,12.1876,12.163,12.1712,463600.0
2010-01-15 09:40:00,14.81,14.81,14.78,14.78,242800.0,12.1712,12.1712,12.1466,12.1466,242800.0
2010-01-15 09:50:00,14.78,14.78,14.74,14.76,536400.0,12.1466,12.1466,12.1137,12.1301,536400.0
2010-01-15 10:00:00,14.76,14.76,14.69,14.71,616800.0,12.1301,12.1301,12.0726,12.089,616800.0
2010-01-15 10:10:00,14.71,14.71,14.68,14.71,234000.0,12.089,12.089,12.0644,12.089,234000.0
2010-01-15 10:20:00,14.71,14.72,14.7,14.71,109600.0,12.089,12.0972,12.0808,12.089,109600.0
2010-01-15 10:30:00,14.71,14.71,14.69,14.69,351200.0,12.089,12.089,12.0726,12.0726,351200.0
2010-01-15 10:40:00,14.68,14.7,14.67,14.7,340400.0,12.0644,12.0808,12.0562,12.0808,340400.0
2010-01-15 10:50:00,14.7,14.71,14.68,14.7,131600.0,12.0808,12.089,12.0644,12.0808,131600.0
2010-01-15 11:00:00,14.7,14.7,14.69,14.7,52400.0,12.0808,12.0808,12.0726,12.0808,52400.0
2010-01-15 11:10:00,14.7,14.7,14.69,14.7,19600.0,12.0808,12.0808,12.0726,12.0808,19600.0
2010-01-15 11:20:00,14.7,14.7,14.68,14.68,51200.0,12.0808,12.0808,12.0644,12.0644,51200.0
2010-01-15 11:30:00,14.68,14.68,14.67,14.68,41200.0,12.0644,12.0644,12.0562,12.0644,41200.0
2010-01-15 11:40:00,14.68,14.69,14.68,14.68,43200.0,12.0644,12.0726,12.0644,12.0644,43200.0
2010-01-15 11:50:00,14.68,14.69,14.66,14.66,50000.0,12.0644,12.0726,12.0479,12.0479,50000.0
2010-01-15 12:00:00,14.66,14.68,14.66,14.67,35600.0,12.0479,12.0644,12.0479,12.0562,35600.0
2010-01-15 12:10:00,14.68,14.68,14.66,14.67,23600.0,12.0644,12.0644,12.0479,12.0562,23600.0
2010-01-15 12:20:00,14.67,14.67,14.63,14.63,46800.0,12.0562,12.0562,12.0233,12.0233,46800.0
2010-01-15 12:30:00,14.63,14.65,14.63,14.63,34800.0,12.0233,12.0397,12.0233,12.0233,34800.0
2010-01-15 12:40:00,14.63,14.63,14.62,14.63,47200.0,12.0233,12.0233,12.0151,12.0233,47200.0
2010-01-15 12:50:00,14.63,14.64,14.63,14.64,40400.0,12.0233,12.0315,12.0233,12.0315,40400.0
2010-01-15 13:00:00,14.64,14.64,14.63,14.63,30400.0,12.0315,12.0315,12.0233,12.0233,30400.0
2010-01-15 13:10:00,14.63,14.64,14.63,14.64,24800.0,12.0233,12.0315,12.0233,12.0315,24800.0
2010-01-15 13:20:00,14.64,14.64,14.63,14.63,86800.0,12.0315,12.0315,12.0233,12.0233,86800.0
2010-01-15 13:30:00,14.63,14.64,14.63,14.63,37200.0,12.0233,12.0315,12.0233,12.0233,37200.0
2010-01-15 13:40:00,14.63,14.65,14.63,14.65,57600.0,12.0233,12.0397,12.0233,12.0397,57600.0
2010-01-15 13:50:00,14.65,14.65,14.64,14.64,28000.0,12.0397,12.0397,12.0315,12.0315,28000.0
2010-01-15 14:00:00,14.65,14.65,14.64,14.65,18800.0,12.0397,12.0397,12.0315,12.0397,18800.0
2010-01-15 14:10:00,14.65,14.65,14.65,14.65,54800.0,12.0397,12.0397,12.0397,12.0397,54800.0
2010-01-15 14:20:00,14.65,14.65,14.64,14.64,34800.0,12.0397,12.0397,12.0315,12.0315,34800.0
2010-01-15 14:30:00,14.63,14.63,14.63,14.63,110000.0,12.0233,12.0233,12.0233,12.0233,110000.0
2010-01-15 14:40:00,14.63,14.63,14.63,14.63,80400.0,12.0233,12.0233,12.0233,12.0233,80400.0
2010-01-15 14:50:00,14.63,14.64,14.63,14.64,80400.0,12.0233,12.0315,12.0233,12.0315,80400.0
2010-01-15 15:00:00,14.64,14.67,14.64,14.66,205200.0,12.0315,12.0562,12.0315,12.0479,205200.0
2010-01-15 15:10:00,14.66,14.68,14.66,14.67,63200.0,12.0479,12.0644,12.0479,12.0562,63200.0
2010-01-15 15:20:00,14.67,14.67,14.66,14.67,46000.0,12.0562,12.0562,12.0479,12.0562,46000.0
2010-01-15 15:30:00,14.68,14.68,14.67,14.68,179600.0,12.0644,12.0644,12.0562,12.0644,179600.0
2010-01-15 15:40:00,14.68,14.68,14.67,14.67,55600.0,12.0644,12.0644,12.0562,12.0562,55600.0
2010-01-15 15:50:00,14.67,14.68,14.66,14.67,131200.0,12.0562,12.0644,12.0479,12.0562,131200.0
2010-01-19 09:30:00,14.67,14.71,14.65,14.71,206000.0,12.0562,12.089,12.0397,12.089,206000.0
2010-01-19 09:40:00,14.71,14.75,14.71,14.74,278000.0,12.089,12.1219,12.089,12.1137,278000.0
2010-01-19 09:50:00,14.75,14.77,14.74,14.75,119600.0,12.1219,12.1383,12.1137,12.1219,119600.0
2010-01-19 10:00:00,14.76,14.78,14.75,14.77,291600.0,12.1301,12.1466,12.1219,12.1383,291600.0
2010-01-19 10:10:00,14.77,14.8,14.77,14.79,161600.0,12.1383,12.163,12.1383,12.1548,161600.0
2010-01-19 10:20:00,14.79,14.79,14.77,14.77,164800.0,12.1548,12.1548,12.1383,12.1383,164800.0
2010-01-19 10:30:00,14.77,14.78,14.77,14.78,205600.0,12.1383,12.1466,12.1383,12.1466,205600.0
2010-01-19 10:40:00,14.78,14.81,14.78,14.8,90800.0,12.1466,12.1712,12.1466,12.163,90800.0
2010-01-19 10:50:00,14.8,14.81,14.79,14.8,68000.0,12.163,12.1712,12.1548,12.163,68000.0
2010-01-19 11:00:00,14.8,14.8,14.79,14.8,66000.0,12.163,12.163,12.1548,12.163,66000.0
2010-01-19 11:10:00,14.8,14.8,14.79,14.8,108800.0,12.163,12.163,12.1548,12.163,108800.0
2010-01-19 11:20:00,14.79,14.8,14.79,14.8,153200.0,12.1548,12.163,12.1548,12.163,153200.0
2010-01-19 11:30:00,14.8,14.8,14.79,14.79,50400.0,12.163,12.163,12.1548,12.1548,50400.0
2010-01-19 11:40:00,14.79,14.79,14.78,14.78,71600.0,12.1548,12.1548,12.1466,12.1466,71600.0
2010-01-19 11:50:00,14.78,14.79,14.78,14.78,64000.0,12.1466,12.1548,12.1466,12.1466,64000.0
2010-01-19 12:00:00,14.78,14.8,14.78,14.8,33600.0,12.1466,12.163,12.1466,12.163,33600.0
2010-01-19 12:10:00,14.79,14.8,14.79,14.8,83200.0,12.1548,12.163,12.1548,12.163,83200.0
2010-01-19 12:20:00,14.8,14.81,14.8,14.81,61600.0,12.163,12.1712,12.163,12.1712,61600.0
2010-01-19 12:30:00,14.81,14.81,14.81,14.81,56000.0,12.1712,12.1712,12.1712,12.1712,56000.0
2010-01-19 12:40:00,14.81,14.81,14.81,14.81,36400.0,12.1712,12.1712,12.1712,12.1712,36400.0
2010-01-19 12:50:00,14.81,14.83,14.81,14.82,38800.0,12.1712,12.1876,12.1712,12.1794,38800.0
2010-01-19 13:00:00,14.82,14.82,14.81,14.81,38000.0,12.1794,12.1794,12.1712,12.1712,38000.0
2010-01-19 13:10:00,14.81,14.81,14.81,14.81,95600.0,12.1712,12.1712,12.1712,12.1712,95600.0
2010-01-19 13:20:00,14.81,14.81,14.81,14.81,14000.0,12.1712,12.1712,12.1712,12.1712,14000.0
2010-01-19 13:30:00,14.81,14.82,14.81,14.81,33200.0,12.1712,12.1794,12.1712,12.1712,33200.0
2010-01-19 13:40:00,14.81,14.81,14.81,14.81,20400.0,12.1712,12.1712,12.1712,12.1712,20400.0
2010-01-19 13:50:00,14.82,14.82,14.81,14.81,15200.0,12.1794,12.1794,12.1712,12.1712,15200.0
2010-01-19 14:00:00,14.82,14.83,14.81,14.82,31200.0,12.1794,12.1876,12.1712,12.1794,31200.0
2010-01-19 14:10:00,14.83,14.83,14.82,14.82,3600.0,12.1876,12.1876,12.1794,12.1794,3600.0
2010-01-19 14:20:00,14.82,14.83,14.82,14.83,89200.0,12.1794,12.1876,12.1794,12.1876,89200.0
2010-01-19 14:30:00,14.83,14.83,14.82,14.82,26800.0,12.1876,12.1876,12.1794,12.1794,26800.0
2010-01-19 14:40:00,14.82,14.82,14.82,14.82,20000.0,12.1794,12.1794,12.1794,12.1794,20000.0
2010-01-19 14:50:00,14.81,14.82,14.81,14.82,38400.0,12.1712,12.1794,12.1712,12.1794,38400.0
2010-01-19 15:00:00,14.82,14.82,14.81,14.81,38000.0,12.1794,12.1794,12.1712,12.1712,38000.0
2010-01-19 15:10:00,14.81,14.82,14.81,14.82,70400.0,12.1712,12.1794,12.1712,12.1794,70400.0
2010-01-19 15:20:00,14.82,14.85,14.82,14.85,88000.0,12.1794,12.2041,12.1794,12.2041,88000.0
2010-01-19 15:30:00,14.85,14.85,14.84,14.84,74400.0,12.2041,12.2041,12.1959,12.1959,74400.0
2010-01-19 15:40:00,14.84,14.85,14.83,14.85,112400.0,12.1959,12.2041,12.1876,12.2041,112400.0
2010-01-19 15:50:00,14.85,14.86,14.85,14.85,136400.0,12.2041,12.2123,12.2041,12.2041,136400.0
2010-01-20 09:30:00,14.75,14.75,14.68,14.7,395200.0,12.1219,12.1219,12.0644,12.0808,395200.0
2010-01-20 09:40:00,14.69,14.7,14.65,14.67,215600.0,12.0726,12.0808,12.0397,12.0562,215600.0
2010-01-20 09:50:00,14.67,14.7,14.66,14.67,100400.0,12.0562,12.0808,12.0479,12.0562,100400.0
2010-01-20 10:00:00,14.67,14.67,14.61,14.62,153200.0,12.0562,12.0562,12.0068,12.0151,153200.0
2010-01-20 10:10:00,14.62,14.63,14.62,14.63,110000.0,12.0151,12.0233,12.0151,12.0233,110000.0
2010-01-20 10:20:00,14.62,14.62,14.59,14.59,166400.0,12.0151,12.0151,11.9904,11.9904,166400.0
2010-01-20 10:30:00,14.58,14.61,14.58,14.6,94400.0,11.9822,12.0068,11.9822,11.9986,94400.0
2010-01-20 10:40:00,14.6,14.61,14.6,14.6,54400.0,11.9986,12.0068,11.9986,11.9986,54400.0
2010-01-20 10:50:00,14.61,14.61,14.57,14.58,121200.0,12.0068,12.0068,11.974,11.9822,121200.0
2010-01-20 11:00:00,14.58,14.58,14.54,14.54,169200.0,11.9822,11.9822,11.9493,11.9493,169200.0
2010-01-20 11:10:00,14.54,14.56,14.54,14.56,64000.0,11.9493,11.9657,11.9493,11.9657,64000.0
2010-01-20 11:20:00,14.56,14.57,14.55,14.57,106400.0,11.9657,11.974,11.9575,11.974,106400.0
2010-01-20 11:30:00,14.57,14.57,14.56,14.56,100400.0,11.974,11.974,11.9657,11.9657,100400.0
2010-01-20 11:40:00,14.56,14.57,14.56,14.57,49600.0,11.9657,11.974,11.9657,11.974,49600.0
2010-01-20 11:50:00,14.56,14.57,14.56,14.56,269200.0,11.9657,11.974,11.9657,11.9657,269200.0
2010-01-20 12:00:00,14.56,14.57,14.55,14.57,111600.0,11.9657,11.974,11.9575,11.974,111600.0
2010-01-20 12:10:00,14.57,14.59,14.57,14.57,100000.0,11.974,11.9904,11.974,11.974,100000.0
2010-01-20 12:20:00,14.57,14.58,14.56,14.58,90000.0,11.974,11.9822,11.9657,11.9822,90000.0
2010-01-20 12:30:00,14.58,14.58,14.57,14.58,72000.0,11.9822,11.9822,11.974,11.9822,72000.0
2010-01-20 12:40:00,14.58,14.58,14.56,14.57,92000.0,11.9822,11.9822,11.9657,11.974,92000.0
2010-01-20 12:50:00,14.57,14.58,14.56,14.56,89200.0,11.974,11.9822,11.9657,11.9657,89200.0
2010-01-20 13:00:00,14.56,14.56,14.55,14.56,97600.0,11.9657,11.9657,11.9575,11.9657,97600.0
2010-01-20 13:10:00,14.56,14.56,14.54,14.54,79200.0,11.9657,11.9657,11.9493,11.9493,79200.0
2010-01-20 13:20:00,14.55,14.56,14.55,14.56,106800.0,11.9575,11.9657,11.9575,11.9657,106800.0
2010-01-20 13:30:00,14.56,14.58,14.55,14.58,190800.0,11.9657,11.9822,11.9575,11.9822,190800.0
2010-01-20 13:40:00,14.58,14.6,14.58,14.6,55600.0,11.9822,11.9986,11.9822,11.9986,55600.0
2010-01-20 13:50:00,14.6,14.6,14.59,14.6,50800.0,11.9986,11.9986,11.9904,11.9986,50800.0
2010-01-20 14:00:00,14.6,14.6,14.59,14.59,87200.0,11.9986,11.9986,11.9904,11.9904,87200.0
2010-01-20 14:10:00,14.59,14.6,14.58,14.59,42800.0,11.9904,11.9986,11.9822,11.9904,42800.0
2010-01-20 14:20:00,14.59,14.6,14.59,14.59,46800.0,11.9904,11.9986,11.9904,11.9904,46800.0
2010-01-20 14:30:00,14.59,14.61,14.58,14.61,130000.0,11.9904,12.0068,11.9822,12.0068,130000.0
2010-01-20 14:40:00,14.61,14.62,14.6,14.61,108800.0,12.0068,12.0151,11.9986,12.0068,108800.0
2010-01-20 14:50:00,14.61,14.62,14.61,14.62,62000.0,12.0068,12.0151,12.0068,12.0151,62000.0
2010-01-20 15:00:00,14.62,14.63,14.61,14.61,53600.0,12.0151,12.0233,12.0068,12.0068,53600.0
2010-01-20 15:10:00,14.61,14.62,14.61,14.62,36800.0,12.0068,12.0151,12.0068,12.0151,36800.0
2010-01-20 15:20:00,14.61,14.63,14.61,14.63,44000.0,12.0068,12.0233,12.0068,12.0233,44000.0
2010-01-20 15:30:00,14.63,14.63,14.62,14.63,48800.0,12.0233,12.0233,12.0151,12.0233,48800.0
2010-01-20 15:40:00,14.63,14.66,14.63,14.66,85600.0,12.0233,12.0479,12.0233,12.0479,85600.0
2010-01-20 15:50:00,14.66,14.66,14.65,14.65,47600.0,12.0479,12.0479,12.0397,12.0397,47600.0
2010-01-21 09:30:00,14.68,14.71,14.67,14.7,255200.0,12.0644,12.089,12.0562,12.0808,255200.0
2010-01-21 09:40:00,14.7,14.71,14.64,14.66,182400.0,12.0808,12.089,12.0315,12.0479,182400.0
2010-01-21 09:50:00,14.66,14.68,14.64,14.66,259600.0,12.0479,12.0644,12.0315,12.0479,259600.0
2010-01-21 10:00:00,14.66,14.7,14.63,14.68,348400.0,12.0479,12.0808,12.0233,12.0644,348400.0
2010-01-21 10:10:00,14.68,14.69,14.66,14.67,147200.0,12.0644,12.0726,12.0479,12.0562,147200.0
2010-01-21 10:20:00,14.67,14.67,14.51,14.51,1435200.0,12.0562,12.0562,11.9247,11.9247,1435200.0
2010-01-21 10:30:00,14.51,14.53,14.47,14.5,1236000.0,11.9247,11.9411,11.8918,11.9164,1236000.0
2010-01-21 10:40:00,14.51,14.52,14.49,14.49,52400.0,11.9247,11.9329,11.9082,11.9082,52400.0
2010-01-21 10:50:00,14.49,14.51,14.47,14.5,80800.0,11.9082,11.9247,11.8918,11.9164,80800.0
2010-01-21 11:00:00,14.5,14.51,14.45,14.46,179200.0,11.9164,11.9247,11.8753,11.8836,179200.0
2010-01-21 11:10:00,14.46,14.47,14.44,14.46,129600.0,11.8836,11.8918,11.8671,11.8836,129600.0
2010-01-21 11:20:00,14.46,14.47,14.45,14.46,39600.0,11.8836,11.8918,11.8753,11.8836,39600.0
2010-01-21 11:30:00,14.45,14.48,14.43,14.45,141200.0,11.8753,11.9,11.8589,11.8753,141200.0
2010-01-21 11:40:00,14.45,14.46,14.4,14.42,154800.0,11.8753,11.8836,11.8343,11.8507,154800.0
2010-01-21 11:50:00,14.42,14.47,14.41,14.42,264800.0,11.8507,11.8918,11.8425,11.8507,264800.0
2010-01-21 12:00:00,14.43,14.45,14.41,14.44,76400.0,11.8589,11.8753,11.8425,11.8671,76400.0
2010-01-21 12:10:00,14.44,14.47,14.42,14.43,102000.0,11.8671,11.8918,11.8507,11.8589,102000.0
2010-01-21 12:20:00,14.43,14.43,14.4,14.4,142000.0,11.8589,11.8589,11.8343,11.8343,142000.0
2010-01-21 12:30:00,14.4,14.42,14.4,14.42,82800.0,11.8343,11.8507,11.8343,11.8507,82800.0
2010-01-21 12:40:00,14.41,14.42,14.4,14.4,63200.0,11.8425,11.8507,11.8343,11.8343,63200.0
2010-01-21 12:50:00,14.39,14.41,14.39,14.4,136800.0,11.826,11.8425,11.826,11.8343,136800.0
2010-01-21 13:00:00,14.4,14.41,14.38,14.4,160400.0,11.8343,11.8425,11.8178,11.8343,160400.0
2010-01-21 13:10:00,14.4,14.41,14.4,14.4,76800.0,11.8343,11.8425,11.8343,11.8343,76800.0
2010-01-21 13:20:00,14.4,14.42,14.4,14.42,98000.0,11.8343,11.8507,11.8343,11.8507,98000.0
2010-01-21 13:30:00,14.42,14.45,14.42,14.44,44400.0,11.8507,11.8753,11.8507,11.8671,44400.0
2010-01-21 13:40:00,14.43,14.44,14.42,14.43,56000.0,11.8589,11.8671,11.8507,11.8589,56000.0
2010-01-21 13:50:00,14.42,14.44,14.42,14.44,37600.0,11.8507,11.8671,11.8507,11.8671,37600.0
2010-01-21 14:00:00,14.44,14.45,14.41,14.42,47600.0,11.8671,11.8753,11.8425,11.8507,47600.0
2010-01-21 14:10:00,14.42,14.42,14.41,14.41,38400.0,11.8507,11.8507,11.8425,11.8425,38400.0
2010-01-21 14:20:00,14.41,14.46,14.4,14.46,50400.0,11.8425,11.8836,11.8343,11.8836,50400.0
2010-01-21 14:30:00,14.45,14.47,14.45,14.46,66400.0,11.8753,11.8918,11.8753,11.8836,66400.0
2010-01-21 14:40:00,14.46,14.46,14.43,14.44,40000.0,11.8836,11.8836,11.8589,11.8671,40000.0
2010-01-21 14:50:00,14.45,14.45,14.43,14.44,46400.0,11.8753,11.8753,11.8589,11.8671,46400.0
2010-01-21 15:00:00,14.44,14.45,14.4,14.41,236400.0,11.8671,11.8753,11.8343,11.8425,236400.0
2010-01-21 15:10:00,14.41,14.41,14.39,14.41,76400.0,11.8425,11.8425,11.826,11.8425,76400.0
2010-01-21 15:20:00,14.41,14.42,14.4,14.42,106400.0,11.8425,11.8507,11.8343,11.8507,106400.0
2010-01-21 15:30:00,14.41,14.44,14.41,14.41,96800.0,11.8425,11.8671,11.8425,11.8425,96800.0
2010-01-21 15:40:00,14.41,14.45,14.41,14.44,112400.0,11.8425,11.8753,11.8425,11.8671,112400.0
2010-01-21 15:50:00,14.45,14.45,14.4,14.4,234000.0,11.8753,11.8753,11.8343,11.8343,234000.0
2010-01-22 09:30:00,14.33,14.38,14.29,14.36,475200.0,11.7767,11.8178,11.7439,11.8014,475200.0
2010-01-22 09:40:00,14.36,14.36,14.31,14.33,282400.0,11.8014,11.8014,11.7603,11.7767,282400.0
2010-01-22 09:50:00,14.33,14.35,14.32,14.34,235600.0,11.7767,11.7932,11.7685,11.7849,235600.0
2010-01-22 10:00:00,14.34,14.35,14.26,14.26,246400.0,11.7849,11.7932,11.7192,11.7192,246400.0
2010-01-22 10:10:00,14.26,14.28,14.24,14.25,265600.0,11.7192,11.7356,11.7028,11.711,265600.0
2010-01-22 10:20:00,14.25,14.31,14.24,14.31,276800.0,11.711,11.7603,11.7028,11.7603,276800.0
2010-01-22 10:30:00,14.31,14.33,14.3,14.31,173200.0,11.7603,11.7767,11.7521,11.7603,173200.0
2010-01-22 10:40:00,14.32,14.34,14.29,14.29,179600.0,11.7685,11.7849,11.7439,11.7439,179600.0
2010-01-22 10:50:00,14.29,14.33,14.29,14.33,196400.0,11.7439,11.7767,11.7439,11.7767,196400.0
2010-01-22 11:00:00,14.33,14.36,14.33,14.33,231600.0,11.7767,11.8014,11.7767,11.7767,231600.0
2010-01-22 11:10:00,14.33,14.35,14.31,14.34,276400.0,11.7767,11.7932,11.7603,11.7849,276400.0
2010-01-22 11:20:00,14.34,14.36,14.33,14.35,175600.0,11.7849,11.8014,11.7767,11.7932,175600.0
2010-01-22 11:30:00,14.36,14.36,14.33,14.33,355600.0,11.8014,11.8014,11.7767,11.7767,355600.0
2010-01-22 11:40:00,14.33,14.34,14.32,14.33,111600.0,11.7767,11.7849,11.7685,11.7767,111600.0
2010-01-22 11:50:00,14.33,14.33,14.3,14.31,66800.0,11.7767,11.7767,11.7521,11.7603,66800.0
2010-01-22 12:00:00,14.31,14.31,14.3,14.31,70400.0,11.7603,11.7603,11.7521,11.7603,70400.0
2010-01-22 12:10:00,14.29,14.33,14.29,14.33,75200.0,11.7439,11.7767,11.7439,11.7767,75200.0
2010-01-22 12:20:00,14.33,14.33,14.31,14.33,35600.0,11.7767,11.7767,11.7603,11.7767,35600.0
2010-01-22 12:30:00,14.33,14.34,14.33,14.33,53200.0,11.7767,11.7849,11.7767,11.7767,53200.0
2010-01-22 12:40:00,14.33,14.33,14.31,14.31,46800.0,11.7767,11.7767,11.7603,11.7603,46800.0
2010-01-22 12:50:00,14.3,14.31,14.3,14.3,46400.0,11.7521,11.7603,11.7521,11.7521,46400.0
2010-01-22 13:00:00,14.3,14.3,14.28,14.28,26000.0,11.7521,11.7521,11.7356,11.7356,26000.0
2010-01-22 13:10:00,14.29,14.29,14.28,14.29,44400.0,11.7439,11.7439,11.7356,11.7439,44400.0
2010-01-22 13:20:00,14.29,14.31,14.28,14.29,50800.0,11.7439,11.7603,11.7356,11.7439,50800.0
2010-01-22 13:30:00,14.29,14.3,14.26,14.26,96800.0,11.7439,11.7521,11.7192,11.7192,96800.0
2010-01-22 13:40:00,14.26,14.27,14.25,14.26,62800.0,11.7192,11.7274,11.711,11.7192,62800.0
2010-01-22 13:50:00,14.27,14.27,14.25,14.26,18800.0,11.7274,11.7274,11.711,11.7192,18800.0
2010-01-22 14:00:00,14.26,14.28,14.25,14.25,55200.0,11.7192,11.7356,11.711,11.711,55200.0
2010-01-22 14:10:00,14.25,14.27,14.23,14.26,78800.0,11.711,11.7274,11.6945,11.7192,78800.0
2010-01-22 14:20:00,14.25,14.26,14.24,14.24,26800.0,11.711,11.7192,11.7028,11.7028,26800.0
2010-01-22 14:30:00,14.23,14.25,14.22,14.23,171200.0,11.6945,11.711,11.6863,11.6945,171200.0
2010-01-22 14:40:00,14.22,14.22,14.19,14.2,102000.0,11.6863,11.6863,11.6617,11.6699,102000.0
2010-01-22 14:50:00,14.18,14.2,14.17,14.17,75200.0,11.6535,11.6699,11.6452,11.6452,75200.0
2010-01-22 15:00:00,14.16,14.19,14.15,14.16,90400.0,11.637,11.6617,11.6288,11.637,90400.0
2010-01-22 15:10:00,14.17,14.17,14.09,14.1,272800.0,11.6452,11.6452,11.5795,11.5877,272800.0
2010-01-22 15:20:00,14.1,14.12,14.09,14.12,213200.0,11.5877,11.6041,11.5795,11.6041,213200.0
2010-01-22 15:30:00,14.12,14.13,14.09,14.1,213600.0,11.6041,11.6124,11.5795,11.5877,213600.0
2010-01-22 15:40:00,14.1,14.11,14.04,14.05,287200.0,11.5877,11.5959,11.5384,11.5466,287200.0
2010-01-22 15:50:00,14.05,14.08,14.05,14.05,152800.0,11.5466,11.5713,11.5466,11.5466,152800.0
2010-01-25 09:30:00,14.18,14.18,14.14,14.17,375200.0,11.6535,11.6535,11.6206,11.6452,375200.0
2010-01-25 09:40:00,14.16,14.18,14.15,14.16,130000.0,11.637,11.6535,11.6288,11.637,130000.0
2010-01-25 09:50:00,14.16,14.19,14.16,14.17,82800.0,11.637,11.6617,11.637,11.6452,82800.0
2010-01-25 10:00:00,14.17,14.19,14.13,14.13,361600.0,11.6452,11.6617,11.6124,11.6124,361600.0
2010-01-25 10:10:00,14.13,14.16,14.11,14.15,145200.0,11.6124,11.637,11.5959,11.6288,145200.0
2010-01-25 10:20:00,14.15,14.18,14.14,14.17,161600.0,11.6288,11.6535,11.6206,11.6452,161600.0
2010-01-25 10:30:00,14.17,14.18,14.15,14.17,145600.0,11.6452,11.6535,11.6288,11.6452,145600.0
2010-01-25 10:40:00,14.16,14.16,14.13,14.14,219200.0,11.637,11.637,11.6124,11.6206,219200.0
2010-01-25 10:50:00,14.14,14.17,14.13,14.16,156800.0,11.6206,11.6452,11.6124,11.637,156800.0
2010-01-25 11:00:00,14.16,14.16,14.1,14.12,70800.0,11.637,11.637,11.5877,11.6041,70800.0
2010-01-25 11:10:00,14.11,14.13,14.1,14.13,102800.0,11.5959,11.6124,11.5877,11.6124,102800.0
2010-01-25 11:20:00,14.13,14.15,14.12,14.12,130000.0,11.6124,11.6288,11.6041,11.6041,130000.0
2010-01-25 11:30:00,14.12,14.12,14.08,14.09,61200.0,11.6041,11.6041,11.5713,11.5795,61200.0
2010-01-25 11:40:00,14.09,14.12,14.09,14.1,51600.0,11.5795,11.6041,11.5795,11.5877,51600.0
2010-01-25 11:50:00,14.12,14.15,14.12,14.13,41600.0,11.6041,11.6288,11.6041,11.6124,41600.0
2010-01-25 12:00:00,14.13,14.15,14.13,14.13,55600.0,11.6124,11.6288,11.6124,11.6124,55600.0
2010-01-25 12:10:00,14.13,14.15,14.13,14.14,41200.0,11.6124,11.6288,11.6124,11.6206,41200.0
2010-01-25 12:20:00,14.14,14.17,14.14,14.15,79200.0,11.6206,11.6452,11.6206,11.6288,79200.0
2010-01-25 12:30:00,14.14,14.17,14.14,14.17,33600.0,11.6206,11.6452,11.6206,11.6452,33600.0
2010-01-25 12:40:00,14.16,14.18,14.16,14.17,40800.0,11.637,11.6535,11.637,11.6452,40800.0
2010-01-25 12:50:00,14.17,14.18,14.16,14.17,28800.0,11.6452,11.6535,11.637,11.6452,28800.0
2010-01-25 13:00:00,14.17,14.18,14.15,14.16,52400.0,11.6452,11.6535,11.6288,11.637,52400.0
2010-01-25 13:10:00,14.15,14.16,14.15,14.16,58400.0,11.6288,11.637,11.6288,11.637,58400.0
2010-01-25 13:20:00,14.17,14.18,14.17,14.17,33200.0,11.6452,11.6535,11.6452,11.6452,33200.0
2010-01-25 13:30:00,14.17,14.17,14.14,14.15,70800.0,11.6452,11.6452,11.6206,11.6288,70800.0
2010-01-25 13:40:00,14.14,14.16,14.14,14.16,77600.0,11.6206,11.637,11.6206,11.637,77600.0
2010-01-25 13:50:00,14.16,14.16,14.15,14.15,31600.0,11.637,11.637,11.6288,11.6288,31600.0
2010-01-25 14:00:00,14.15,14.16,14.15,14.16,20800.0,11.6288,11.637,11.6288,11.637,20800.0
2010-01-25 14:10:00,14.17,14.17,14.16,14.17,54800.0,11.6452,11.6452,11.637,11.6452,54800.0
2010-01-25 14:20:00,14.17,14.18,14.17,14.18,36400.0,11.6452,11.6535,11.6452,11.6535,36400.0
2010-01-25 14:30:00,14.18,14.19,14.16,14.16,63600.0,11.6535,11.6617,11.637,11.637,63600.0
2010-01-25 14:40:00,14.16,14.18,14.16,14.17,89600.0,11.637,11.6535,11.637,11.6452,89600.0
2010-01-25 14:50:00,14.17,14.19,14.17,14.19,117600.0,11.6452,11.6617,11.6452,11.6617,117600.0
2010-01-25 15:00:00,14.19,14.2,14.18,14.19,72000.0,11.6617,11.6699,11.6535,11.6617,72000.0
2010-01-25 15:10:00,14.19,14.19,14.16,14.17,60800.0,11.6617,11.6617,11.637,11.6452,60800.0
2010-01-25 15:20:00,14.17,14.17,14.15,14.16,133600.0,11.6452,11.6452,11.6288,11.637,133600.0
2010-01-25 15:30:00,14.16,14.18,14.16,14.17,198400.0,11.637,11.6535,11.637,11.6452,198400.0
2010-01-25 15:40:00,14.17,14.17,14.13,14.13,177600.0,11.6452,11.6452,11.6124,11.6124,177600.0
2010-01-25 15:50:00,14.13,14.14,14.12,14.13,234000.0,11.6124,11.6206,11.6041,11.6124,234000.0
2010-01-26 09:30:00,14.08,14.08,14.03,14.06,240400.0,11.5713,11.5713,11.5302,11.5548,240400.0
2010-01-26 09:40:00,14.07,14.09,14.04,14.06,150000.0,11.5631,11.5795,11.5384,11.5548,150000.0
2010-01-26 09:50:00,14.06,14.06,14.03,14.05,208400.0,11.5548,11.5548,11.5302,11.5466,208400.0
2010-01-26 10:00:00,14.05,14.13,14.05,14.12,216800.0,11.5466,11.6124,11.5466,11.6041,216800.0
2010-01-26 10:10:00,14.13,14.15,14.12,14.14,102400.0,11.6124,11.6288,11.6041,11.6206,102400.0
2010-01-26 10:20:00,14.14,14.16,14.12,14.13,112800.0,11.6206,11.637,11.6041,11.6124,112800.0
2010-01-26 10:30:00,14.13,14.13,14.11,14.11,98000.0,11.6124,11.6124,11.5959,11.5959,98000.0
2010-01-26 10:40:00,14.11,14.14,14.11,14.13,48400.0,11.5959,11.6206,11.5959,11.6124,48400.0
2010-01-26 10:50:00,14.13,14.14,14.11,14.12,99600.0,11.6124,11.6206,11.5959,11.6041,99600.0
2010-01-26 11:00:00,14.12,14.15,14.12,14.14,150000.0,11.6041,11.6288,11.6041,11.6206,150000.0
2010-01-26 11:10:00,14.15,14.15,14.13,14.14,140800.0,11.6288,11.6288,11.6124,11.6206,140800.0
2010-01-26 11:20:00,14.14,14.16,14.14,14.16,38800.0,11.6206,11.637,11.6206,11.637,38800.0
2010-01-26 11:30:00,14.16,14.19,14.15,14.19,103600.0,11.637,11.6617,11.6288,11.6617,103600.0
2010-01-26 11:40:00,14.19,14.19,14.17,14.18,23200.0,11.6617,11.6617,11.6452,11.6535,23200.0
2010-01-26 11:50:00,14.18,14.2,14.18,14.18,48000.0,11.6535,11.6699,11.6535,11.6535,48000.0
2010-01-26 12:00:00,14.18,14.2,14.18,14.2,95600.0,11.6535,11.6699,11.6535,11.6699,95600.0
2010-01-26 12:10:00,14.19,14.21,14.19,14.2,50400.0,11.6617,11.6781,11.6617,11.6699,50400.0
2010-01-26 12:20:00,14.2,14.21,14.2,14.2,55600.0,11.6699,11.6781,11.6699,11.6699,55600.0
2010-01-26 12:30:00,14.21,14.21,14.19,14.21,32000.0,11.6781,11.6781,11.6617,11.6781,32000.0
2010-01-26 12:40:00,14.21,14.22,14.21,14.21,75600.0,11.6781,11.6863,11.6781,11.6781,75600.0
2010-01-26 12:50:00,14.22,14.22,14.21,14.22,11200.0,11.6863,11.6863,11.6781,11.6863,11200.0
2010-01-26 13:00:00,14.22,14.22,14.21,14.21,26400.0,11.6863,11.6863,11.6781,11.6781,26400.0
2010-01-26 13:10:00,14.21,14.22,14.2,14.2,39600.0,11.6781,11.6863,11.6699,11.6699,39600.0
2010-01-26 13:20:00,14.2,14.2,14.19,14.19,89600.0,11.6699,11.6699,11.6617,11.6617,89600.0
2010-01-26 13:30:00,14.19,14.21,14.19,14.21,36800.0,11.6617,11.6781,11.6617,11.6781,36800.0
2010-01-26 13:40:00,14.2,14.22,14.2,14.21,94000.0,11.6699,11.6863,11.6699,11.6781,94000.0
2010-01-26 13:50:00,14.22,14.22,14.21,14.22,80400.0,11.6863,11.6863,11.6781,11.6863,80400.0
2010-01-26 14:00:00,14.22,14.22,14.2,14.21,98400.0,11.6863,11.6863,11.6699,11.6781,98400.0
2010-01-26 14:10:00,14.2,14.21,14.18,14.19,100000.0,11.6699,11.6781,11.6535,11.6617,100000.0
2010-01-26 14:20:00,14.19,14.2,14.17,14.17,51600.0,11.6617,11.6699,11.6452,11.6452,51600.0
2010-01-26 14:30:00,14.17,14.18,14.15,14.16,75200.0,11.6452,11.6535,11.6288,11.637,75200.0
2010-01-26 14:40:00,14.16,14.18,14.16,14.18,38800.0,11.637,11.6535,11.637,11.6535,38800.0
2010-01-26 14:50:00,14.18,14.19,14.17,14.19,87200.0,11.6535,11.6617,11.6452,11.6617,87200.0
2010-01-26 15:00:00,14.18,14.19,14.17,14.17,23200.0,11.6535,11.6617,11.6452,11.6452,23200.0
2010-01-26 15:10:00,14.18,14.18,14.15,14.16,121200.0,11.6535,11.6535,11.6288,11.637,121200.0
2010-01-26 15:20:00,14.16,14.16,14.12,14.13,80800.0,11.637,11.637,11.6041,11.6124,80800.0
2010-01-26 15:30:00,14.13,14.15,14.1,14.12,89600.0,11.6124,11.6288,11.5877,11.6041,89600.0
2010-01-26 15:40:00,14.12,14.12,14.07,14.1,174400.0,11.6041,11.6041,11.5631,11.5877,174400.0
2010-01-26 15:50:00,14.09,14.11,14.09,14.09,208000.0,11.5795,11.5959,11.5795,11.5795,208000.0
2010-01-27 09:30:00,14.06,14.1,14.03,14.1,242400.0,11.5548,11.5877,11.5302,11.5877,242400.0
2010-01-27 09:40:00,14.1,14.11,14.08,14.1,106800.0,11.5877,11.5959,11.5713,11.5877,106800.0
2010-01-27 09:50:00,14.11,14.11,14.08,14.09,98000.0,11.5959,11.5959,11.5713,11.5795,98000.0
2010-01-27 10:00:00,14.07,14.09,14.04,14.06,186800.0,11.5631,11.5795,11.5384,11.5548,186800.0
2010-01-27 10:10:00,14.06,14.06,13.99,14.0,138800.0,11.5548,11.5548,11.4973,11.5055,138800.0
2010-01-27 10:20:00,14.01,14.05,14.0,14.04,122400.0,11.5137,11.5466,11.5055,11.5384,122400.0
2010-01-27 10:30:00,14.04,14.05,14.01,14.01,309600.0,11.5384,11.5466,11.5137,11.5137,309600.0
2010-01-27 10:40:00,14.01,14.04,14.0,14.01,290400.0,11.5137,11.5384,11.5055,11.5137,290400.0
2010-01-27 10:50:00,14.01,14.07,14.01,14.06,352800.0,11.5137,11.5631,11.5137,11.5548,352800.0
2010-01-27 11:00:00,14.06,14.06,14.05,14.06,130400.0,11.5548,11.5548,11.5466,11.5548,130400.0
2010-01-27 11:10:00,14.06,14.06,14.02,14.06,165600.0,11.5548,11.5548,11.522,11.5548,165600.0
2010-01-27 11:20:00,14.06,14.07,14.04,14.06,120400.0,11.5548,11.5631,11.5384,11.5548,120400.0
2010-01-27 11:30:00,14.05,14.06,14.03,14.05,92000.0,11.5466,11.5548,11.5302,11.5466,92000.0
2010-01-27 11:40:00,14.05,14.05,14.04,14.04,60400.0,11.5466,11.5466,11.5384,11.5384,60400.0
2010-01-27 11:50:00,14.04,14.06,14.04,14.05,64400.0,11.5384,11.5548,11.5384,11.5466,64400.0
2010-01-27 12:00:00,14.05,14.05,14.04,14.05,36000.0,11.5466,11.5466,11.5384,11.5466,36000.0
2010-01-27 12:10:00,14.04,14.04,14.02,14.02,40800.0,11.5384,11.5384,11.522,11.522,40800.0
2010-01-27 12:20:00,14.02,14.05,14.02,14.04,71200.0,11.522,11.5466,11.522,11.5384,71200.0
2010-01-27 12:30:00,14.04,14.04,14.03,14.03,50800.0,11.5384,11.5384,11.5302,11.5302,50800.0
2010-01-27 12:40:00,14.04,14.04,14.02,14.03,26000.0,11.5384,11.5384,11.522,11.5302,26000.0
2010-01-27 12:50:00,14.02,14.02,14.0,14.01,78800.0,11.522,11.522,11.5055,11.5137,78800.0
2010-01-27 13:00:00,14.01,14.02,14.0,14.02,72400.0,11.5137,11.522,11.5055,11.522,72400.0
2010-01-27 13:10:00,14.02,14.02,13.98,13.98,187200.0,11.522,11.522,11.4891,11.4891,187200.0
2010-01-27 13:20:00,13.98,13.99,13.98,13.98,76400.0,11.4891,11.4973,11.4891,11.4891,76400.0
2010-01-27 13:30:00,13.99,14.01,13.99,14.01,47600.0,11.4973,11.5137,11.4973,11.5137,47600.0
2010-01-27 13:40:00,14.01,14.01,14.0,14.01,25200.0,11.5137,11.5137,11.5055,11.5137,25200.0
2010-01-27 13:50:00,14.01,14.01,14.0,14.0,7200.0,11.5137,11.5137,11.5055,11.5055,7200.0
2010-01-27 14:00:00,14.01,14.01,14.0,14.01,18800.0,11.5137,11.5137,11.5055,11.5137,18800.0
2010-01-27 14:10:00,14.01,14.03,13.96,14.03,626800.0,11.5137,11.5302,11.4727,11.5302,626800.0
2010-01-27 14:20:00,14.04,14.06,14.0,14.01,451600.0,11.5384,11.5548,11.5055,11.5137,451600.0
2010-01-27 14:30:00,14.01,14.07,14.01,14.06,192000.0,11.5137,11.5631,11.5137,11.5548,192000.0
2010-01-27 14:40:00,14.06,14.12,14.06,14.1,345200.0,11.5548,11.6041,11.5548,11.5877,345200.0
2010-01-27 14:50:00,14.1,14.11,14.07,14.11,325600.0,11.5877,11.5959,11.5631,11.5959,325600.0
2010-01-27 15:00:00,14.11,14.11,14.06,14.07,159200.0,11.5959,11.5959,11.5548,11.5631,159200.0
2010-01-27 15:10:00,14.04,14.06,14.04,14.06,40800.0,11.5384,11.5548,11.5384,11.5548,40800.0
2010-01-27 15:20:00,14.06,14.11,14.06,14.11,56000.0,11.5548,11.5959,11.5548,11.5959,56000.0
2010-01-27 15:30:00,14.11,14.18,14.11,14.16,88800.0,11.5959,11.6535,11.5959,11.637,88800.0
2010-01-27 15:40:00,14.17,14.17,14.13,14.13,213600.0,11.6452,11.6452,11.6124,11.6124,213600.0
2010-01-27 15:50:00,14.14,14.15,14.13,14.15,88400.0,11.6206,11.6288,11.6124,11.6288,88400.0
2010-01-28 09:30:00,14.17,14.17,14.08,14.1,732000.0,11.6452,11.6452,11.5713,11.5877,732000.0
2010-01-28 09:40:00,14.09,14.11,14.06,14.08,318400.0,11.5795,11.5959,11.5548,11.5713,318400.0
2010-01-28 09:50:00,14.07,14.09,14.06,14.08,324000.0,11.5631,11.5795,11.5548,11.5713,324000.0
2010-01-28 10:00:00,14.09,14.09,14.02,14.02,484000.0,11.5795,11.5795,11.522,11.522,484000.0
2010-01-28 10:10:00,14.02,14.02,14.0,14.02,577600.0,11.522,11.522,11.5055,11.522,577600.0
2010-01-28 10:20:00,14.01,14.03,13.99,14.02,380800.0,11.5137,11.5302,11.4973,11.522,380800.0
2010-01-28 10:30:00,14.01,14.04,14.0,14.03,237600.0,11.5137,11.5384,11.5055,11.5302,237600.0
2010-01-28 10:40:00,14.03,14.04,13.97,13.98,160000.0,11.5302,11.5384,11.4809,11.4891,160000.0
2010-01-28 10:50:00,13.98,14.0,13.97,13.99,190400.0,11.4891,11.5055,11.4809,11.4973,190400.0
2010-01-28 11:00:00,13.98,13.99,13.93,13.95,111200.0,11.4891,11.4973,11.448,11.4644,111200.0
2010-01-28 11:10:00,13.95,13.98,13.95,13.95,202800.0,11.4644,11.4891,11.4644,11.4644,202800.0
2010-01-28 11:20:00,13.95,13.96,13.93,13.94,214400.0,11.4644,11.4727,11.448,11.4562,214400.0
2010-01-28 11:30:00,13.94,13.95,13.85,13.88,533600.0,11.4562,11.4644,11.3823,11.4069,533600.0
2010-01-28 11:40:00,13.89,13.91,13.88,13.9,100400.0,11.4151,11.4316,11.4069,11.4233,100400.0
2010-01-28 11:50:00,13.9,13.93,13.89,13.9,359200.0,11.4233,11.448,11.4151,11.4233,359200.0
2010-01-28 12:00:00,13.9,13.9,13.89,13.9,106000.0,11.4233,11.4233,11.4151,11.4233,106000.0
2010-01-28 12:10:00,13.9,13.91,13.9,13.9,68000.0,11.4233,11.4316,11.4233,11.4233,68000.0
2010-01-28 12:20:00,13.89,13.89,13.87,13.88,56400.0,11.4151,11.4151,11.3987,11.4069,56400.0
2010-01-28 12:30:00,13.88,13.89,13.88,13.89,43600.0,11.4069,11.4151,11.4069,11.4151,43600.0
2010-01-28 12:40:00,13.9,13.9,13.87,13.89,47200.0,11.4233,11.4233,11.3987,11.4151,47200.0
2010-01-28 12:50:00,13.89,13.91,13.89,13.91,50000.0,11.4151,11.4316,11.4151,11.4316,50000.0
2010-01-28 13:00:00,13.92,13.93,13.9,13.92,46000.0,11.4398,11.448,11.4233,11.4398,46000.0
2010-01-28 13:10:00,13.93,13.93,13.9,13.92,48800.0,11.448,11.448,11.4233,11.4398,48800.0
2010-01-28 13:20:00,13.93,13.94,13.93,13.94,40800.0,11.448,11.4562,11.448,11.4562,40800.0
2010-01-28 13:30:00,13.94,13.95,13.93,13.93,40400.0,11.4562,11.4644,11.448,11.448,40400.0
2010-01-28 13:40:00,13.94,13.97,13.94,13.96,75600.0,11.4562,11.4809,11.4562,11.4727,75600.0
2010-01-28 13:50:00,13.95,13.97,13.94,13.94,107600.0,11.4644,11.4809,11.4562,11.4562,107600.0
2010-01-28 14:00:00,13.93,13.95,13.93,13.94,61600.0,11.448,11.4644,11.448,11.4562,61600.0
2010-01-28 14:10:00,13.94,13.94,13.89,13.9,166400.0,11.4562,11.4562,11.4151,11.4233,166400.0
2010-01-28 14:20:00,13.9,13.94,13.9,13.94,138000.0,11.4233,11.4562,11.4233,11.4562,138000.0
2010-01-28 14:30:00,13.94,13.94,13.91,13.92,88800.0,11.4562,11.4562,11.4316,11.4398,88800.0
2010-01-28 14:40:00,13.92,13.96,13.92,13.96,90400.0,11.4398,11.4727,11.4398,11.4727,90400.0
2010-01-28 14:50:00,13.96,13.97,13.96,13.96,72000.0,11.4727,11.4809,11.4727,11.4727,72000.0
2010-01-28 15:00:00,13.95,13.99,13.95,13.99,69600.0,11.4644,11.4973,11.4644,11.4973,69600.0
2010-01-28 15:10:00,13.99,14.0,13.96,13.97,78800.0,11.4973,11.5055,11.4727,11.4809,78800.0
2010-01-28 15:20:00,13.97,14.01,13.97,13.99,56400.0,11.4809,11.5137,11.4809,11.4973,56400.0
2010-01-28 15:30:00,13.99,14.01,13.97,14.01,42400.0,11.4973,11.5137,11.4809,11.5137,42400.0
2010-01-28 15:40:00,14.01,14.02,13.94,13.95,569600.0,11.5137,11.522,11.4562,11.4644,569600.0
2010-01-28 15:50:00,13.95,13.96,13.92,13.92,296800.0,11.4644,11.4727,11.4398,11.4398,296800.0
2010-01-29 09:30:00,13.99,14.02,13.96,13.97,308400.0,11.4973,11.522,11.4727,11.4809,308400.0
2010-01-29 09:40:00,13.96,14.02,13.96,14.01,312000.0,11.4727,11.522,11.4727,11.5137,312000.0
2010-01-29 09:50:00,14.02,14.05,14.0,14.02,370800.0,11.522,11.5466,11.5055,11.522,370800.0
2010-01-29 10:00:00,14.02,14.02,13.99,13.99,149600.0,11.522,11.522,11.4973,11.4973,149600.0
2010-01-29 10:10:00,13.98,14.03,13.97,14.02,105600.0,11.4891,11.5302,11.4809,11.522,105600.0
2010-01-29 10:20:00,14.02,14.06,14.02,14.06,58400.0,11.522,11.5548,11.522,11.5548,58400.0
2010-01-29 10:30:00,14.07,14.08,14.05,14.06,43600.0,11.5631,11.5713,11.5466,11.5548,43600.0
2010-01-29 10:40:00,14.05,14.05,14.03,14.04,58400.0,11.5466,11.5466,11.5302,11.5384,58400.0
2010-01-29 10:50:00,14.04,14.04,13.98,14.0,88800.0,11.5384,11.5384,11.4891,11.5055,88800.0
2010-01-29 11:00:00,14.01,14.01,13.97,13.98,66800.0,11.5137,11.5137,11.4809,11.4891,66800.0
2010-01-29 11:10:00,13.97,13.99,13.95,13.95,178000.0,11.4809,11.4973,11.4644,11.4644,178000.0
2010-01-29 11:20:00,13.95,13.96,13.92,13.92,77200.0,11.4644,11.4727,11.4398,11.4398,77200.0
2010-01-29 11:30:00,13.93,13.93,13.89,13.92,72000.0,11.448,11.448,11.4151,11.4398,72000.0
2010-01-29 11:40:00,13.92,13.92,13.91,13.92,52800.0,11.4398,11.4398,11.4316,11.4398,52800.0
2010-01-29 11:50:00,13.91,13.94,13.89,13.89,78800.0,11.4316,11.4562,11.4151,11.4151,78800.0
2010-01-29 12:00:00,13.88,13.9,13.86,13.87,88400.0,11.4069,11.4233,11.3905,11.3987,88400.0
2010-01-29 12:10:00,13.87,13.9,13.87,13.9,55600.0,11.3987,11.4233,11.3987,11.4233,55600.0
2010-01-29 12:20:00,13.9,13.92,13.9,13.91,41200.0,11.4233,11.4398,11.4233,11.4316,41200.0
2010-01-29 12:30:00,13.9,13.92,13.89,13.91,32800.0,11.4233,11.4398,11.4151,11.4316,32800.0
2010-01-29 12:40:00,13.91,13.91,13.88,13.9,62000.0,11.4316,11.4316,11.4069,11.4233,62000.0
2010-01-29 12:50:00,13.9,13.94,13.9,13.94,60400.0,11.4233,11.4562,11.4233,11.4562,60400.0
2010-01-29 13:00:00,13.94,13.95,13.92,13.94,143600.0,11.4562,11.4644,11.4398,11.4562,143600.0
2010-01-29 13:10:00,13.93,13.93,13.91,13.92,46800.0,11.448,11.448,11.4316,11.4398,46800.0
2010-01-29 13:20:00,13.93,13.94,13.92,13.92,40000.0,11.448,11.4562,11.4398,11.4398,40000.0
2010-01-29 13:30:00,13.92,13.92,13.9,13.91,36800.0,11.4398,11.4398,11.4233,11.4316,36800.0
2010-01-29 13:40:00,13.9,13.9,13.85,13.85,144400.0,11.4233,11.4233,11.3823,11.3823,144400.0
2010-01-29 13:50:00,13.86,13.86,13.84,13.86,64800.0,11.3905,11.3905,11.374,11.3905,64800.0
2010-01-29 14:00:00,13.86,13.87,13.84,13.85,116000.0,11.3905,11.3987,11.374,11.3823,116000.0
2010-01-29 14:10:00,13.85,13.88,13.85,13.86,82800.0,11.3823,11.4069,11.3823,11.3905,82800.0
2010-01-29 14:20:00,13.85,13.86,13.84,13.85,122000.0,11.3823,11.3905,11.374,11.3823,122000.0
2010-01-29 14:30:00,13.85,13.85,13.81,13.83,150000.0,11.3823,11.3823,11.3494,11.3658,150000.0
2010-01-29 14:40:00,13.83,13.83,13.77,13.77,127600.0,11.3658,11.3658,11.3165,11.3165,127600.0
2010-01-29 14:50:00,13.78,13.79,13.76,13.79,89200.0,11.3247,11.3329,11.3083,11.3329,89200.0
2010-01-29 15:00:00,13.78,13.79,13.78,13.78,202000.0,11.3247,11.3329,11.3247,11.3247,202000.0
2010-01-29 15:10:00,13.77,13.77,13.72,13.76,474800.0,11.3165,11.3165,11.2754,11.3083,474800.0
2010-01-29 15:20:00,13.77,13.77,13.73,13.74,96800.0,11.3165,11.3165,11.2836,11.2919,96800.0
2010-01-29 15:30:00,13.74,13.77,13.71,13.77,209600.0,11.2919,11.3165,11.2672,11.3165,209600.0
2010-01-29 15:40:00,13.77,13.79,13.76,13.77,208000.0,11.3165,11.3329,11.3083,11.3165,208000.0
2010-01-29 15:50:00,13.77,13.81,13.74,13.74,346000.0,11.3165,11.3494,11.2919,11.2919,346000.0
2010-02-01 09:30:00,13.84,13.86,13.83,13.84,254000.0,11.374,11.3905,11.3658,11.374,254000.0
2010-02-01 09:40:00,13.84,13.88,13.83,13.88,78000.0,11.374,11.4069,11.3658,11.4069,78000.0
2010-02-01 09:50:00,13.88,13.88,13.85,13.86,161200.0,11.4069,11.4069,11.3823,11.3905,161200.0
2010-02-01 10:00:00,13.87,13.89,13.84,13.86,224800.0,11.3987,11.4151,11.374,11.3905,224800.0
2010-02-01 10:10:00,13.86,13.9,13.86,13.89,89600.0,11.3905,11.4233,11.3905,11.4151,89600.0
2010-02-01 10:20:00,13.9,13.91,13.88,13.89,46800.0,11.4233,11.4316,11.4069,11.4151,46800.0
2010-02-01 10:30:00,13.89,13.92,13.89,13.9,57600.0,11.4151,11.4398,11.4151,11.4233,57600.0
2010-02-01 10:40:00,13.89,13.9,13.88,13.89,51200.0,11.4151,11.4233,11.4069,11.4151,51200.0
2010-02-01 10:50:00,13.89,13.9,13.85,13.86,64800.0,11.4151,11.4233,11.3823,11.3905,64800.0
2010-02-01 11:00:00,13.84,13.88,13.84,13.88,63600.0,11.374,11.4069,11.374,11.4069,63600.0
2010-02-01 11:10:00,13.88,13.9,13.87,13.9,54800.0,11.4069,11.4233,11.3987,11.4233,54800.0
2010-02-01 11:20:00,13.9,13.92,13.9,13.92,93600.0,11.4233,11.4398,11.4233,11.4398,93600.0
2010-02-01 11:30:00,13.9,13.91,13.9,13.9,90800.0,11.4233,11.4316,11.4233,11.4233,90800.0
2010-02-01 11:40:00,13.9,13.9,13.89,13.89,54800.0,11.4233,11.4233,11.4151,11.4151,54800.0
2010-02-01 11:50:00,13.89,13.89,13.86,13.86,96000.0,11.4151,11.4151,11.3905,11.3905,96000.0
2010-02-01 12:00:00,13.86,13.88,13.86,13.87,58000.0,11.3905,11.4069,11.3905,11.3987,58000.0
2010-02-01 12:10:00,13.86,13.88,13.86,13.88,152400.0,11.3905,11.4069,11.3905,11.4069,152400.0
2010-02-01 12:20:00,13.87,13.88,13.87,13.88,25200.0,11.3987,11.4069,11.3987,11.4069,25200.0
2010-02-01 12:30:00,13.88,13.89,13.88,13.88,144400.0,11.4069,11.4151,11.4069,11.4069,144400.0
2010-02-01 12:40:00,13.88,13.91,13.88,13.91,226000.0,11.4069,11.4316,11.4069,11.4316,226000.0
2010-02-01 12:50:00,13.92,13.92,13.9,13.91,105600.0,11.4398,11.4398,11.4233,11.4316,105600.0
2010-02-01 13:00:00,13.9,13.91,13.9,13.91,62000.0,11.4233,11.4316,11.4233,11.4316,62000.0
2010-02-01 13:10:00,13.92,13.93,13.92,13.93,51600.0,11.4398,11.448,11.4398,11.448,51600.0
2010-02-01 13:20:00,13.93,13.94,13.93,13.93,49200.0,11.448,11.4562,11.448,11.448,49200.0
2010-02-01 13:30:00,13.93,13.93,13.92,13.92,40800.0,11.448,11.448,11.4398,11.4398,40800.0
2010-02-01 13:40:00,13.92,13.92,13.9,13.92,38800.0,11.4398,11.4398,11.4233,11.4398,38800.0
2010-02-01 13:50:00,13.92,13.93,13.92,13.92,47200.0,11.4398,11.448,11.4398,11.4398,47200.0
2010-02-01 14:00:00,13.92,13.93,13.9,13.91,48800.0,11.4398,11.448,11.4233,11.4316,48800.0
2010-02-01 14:10:00,13.91,13.92,13.9,13.92,26800.0,11.4316,11.4398,11.4233,11.4398,26800.0
2010-02-01 14:20:00,13.92,13.92,13.91,13.92,64400.0,11.4398,11.4398,11.4316,11.4398,64400.0
2010-02-01 14:30:00,13.92,13.93,13.92,13.93,53200.0,11.4398,11.448,11.4398,11.448,53200.0
2010-02-01 14:40:00,13.93,13.94,13.93,13.93,35600.0,11.448,11.4562,11.448,11.448,35600.0
2010-02-01 14:50:00,13.93,13.95,13.93,13.93,37200.0,11.448,11.4644,11.448,11.448,37200.0
2010-02-01 15:00:00,13.94,13.94,13.91,13.91,122400.0,11.4562,11.4562,11.4316,11.4316,122400.0
2010-02-01 15:10:00,13.91,13.92,13.91,13.92,61600.0,11.4316,11.4398,11.4316,11.4398,61600.0
2010-02-01 15:20:00,13.92,13.94,13.92,13.93,72400.0,11.4398,11.4562,11.4398,11.448,72400.0
2010-02-01 15:30:00,13.93,13.94,13.91,13.92,116800.0,11.448,11.4562,11.4316,11.4398,116800.0
2010-02-01 15:40:00,13.92,13.93,13.92,13.93,86000.0,11.4398,11.448,11.4398,11.448,86000.0
2010-02-01 15:50:00,13.93,13.96,13.93,13.95,192000.0,11.448,11.4727,11.448,11.4644,192000.0
2010-02-02 09:30:00,13.98,14.0,13.96,13.98,137200.0,11.4891,11.5055,11.4727,11.4891,137200.0
2010-02-02 09:40:00,13.98,13.99,13.95,13.99,170400.0,11.4891,11.4973,11.4644,11.4973,170400.0
2010-02-02 09:50:00,13.99,13.99,13.94,13.95,103600.0,11.4973,11.4973,11.4562,11.4644,103600.0
2010-02-02 10:00:00,13.95,13.97,13.93,13.95,226400.0,11.4644,11.4809,11.448,11.4644,226400.0
2010-02-02 10:10:00,13.96,14.01,13.94,14.0,294400.0,11.4727,11.5137,11.4562,11.5055,294400.0
2010-02-02 10:20:00,14.01,14.03,14.01,14.03,70000.0,11.5137,11.5302,11.5137,11.5302,70000.0
2010-02-02 10:30:00,14.04,14.06,14.04,14.05,58400.0,11.5384,11.5548,11.5384,11.5466,58400.0
2010-02-02 10:40:00,14.04,14.04,14.03,14.03,27600.0,11.5384,11.5384,11.5302,11.5302,27600.0
2010-02-02 10:50:00,14.03,14.04,14.03,14.04,65600.0,11.5302,11.5384,11.5302,11.5384,65600.0
2010-02-02 11:00:00,14.04,14.04,14.0,14.02,69600.0,11.5384,11.5384,11.5055,11.522,69600.0
2010-02-02 11:10:00,14.01,14.03,14.01,14.02,87200.0,11.5137,11.5302,11.5137,11.522,87200.0
2010-02-02 11:20:00,14.02,14.04,14.02,14.04,26000.0,11.522,11.5384,11.522,11.5384,26000.0
2010-02-02 11:30:00,14.04,14.05,14.03,14.04,47600.0,11.5384,11.5466,11.5302,11.5384,47600.0
2010-02-02 11:40:00,14.04,14.05,14.04,14.05,36000.0,11.5384,11.5466,11.5384,11.5466,36000.0
2010-02-02 11:50:00,14.05,14.06,14.04,14.04,34400.0,11.5466,11.5548,11.5384,11.5384,34400.0
2010-02-02 12:00:00,14.04,14.05,14.03,14.04,55600.0,11.5384,11.5466,11.5302,11.5384,55600.0
2010-02-02 12:10:00,14.05,14.06,14.04,14.06,30400.0,11.5466,11.5548,11.5384,11.5548,30400.0
2010-02-02 12:20:00,14.07,14.08,14.06,14.07,23600.0,11.5631,11.5713,11.5548,11.5631,23600.0
2010-02-02 12:30:00,14.07,14.08,14.06,14.07,48400.0,11.5631,11.5713,11.5548,11.5631,48400.0
2010-02-02 12:40:00,14.06,14.07,14.06,14.06,56400.0,11.5548,11.5631,11.5548,11.5548,56400.0
2010-02-02 12:50:00,14.06,14.08,14.06,14.08,19200.0,11.5548,11.5713,11.5548,11.5713,19200.0
2010-02-02 13:00:00,14.08,14.08,14.05,14.05,23200.0,11.5713,11.5713,11.5466,11.5466,23200.0
2010-02-02 13:10:00,14.05,14.06,14.05,14.06,26800.0,11.5466,11.5548,11.5466,11.5548,26800.0
2010-02-02 13:20:00,14.06,14.08,14.06,14.08,20400.0,11.5548,11.5713,11.5548,11.5713,20400.0
2010-02-02 13:30:00,14.08,14.1,14.08,14.09,93600.0,11.5713,11.5877,11.5713,11.5795,93600.0
2010-02-02 13:40:00,14.1,14.11,14.1,14.11,48400.0,11.5877,11.5959,11.5877,11.5959,48400.0
2010-02-02 13:50:00,14.1,14.11,14.09,14.1,14400.0,11.5877,11.5959,11.5795,11.5877,14400.0
2010-02-02 14:00:00,14.1,14.1,14.09,14.09,22000.0,11.5877,11.5877,11.5795,11.5795,22000.0
2010-02-02 14:10:00,14.09,14.09,14.07,14.07,24000.0,11.5795,11.5795,11.5631,11.5631,24000.0
2010-02-02 14:20:00,14.08,14.09,14.08,14.09,48000.0,11.5713,11.5795,11.5713,11.5795,48000.0
2010-02-02 14:30:00,14.09,14.1,14.08,14.09,67600.0,11.5795,11.5877,11.5713,11.5795,67600.0
2010-02-02 14:40:00,14.09,14.1,14.07,14.08,45600.0,11.5795,11.5877,11.5631,11.5713,45600.0
2010-02-02 14:50:00,14.08,14.09,14.08,14.09,17600.0,11.5713,11.5795,11.5713,11.5795,17600.0
2010-02-02 15:00:00,14.09,14.09,14.08,14.09,69600.0,11.5795,11.5795,11.5713,11.5795,69600.0
2010-02-02 15:10:00,14.1,14.13,14.1,14.13,252800.0,11.5877,11.6124,11.5877,11.6124,252800.0
2010-02-02 15:20:00,14.13,14.14,14.11,14.11,36800.0,11.6124,11.6206,11.5959,11.5959,36800.0
2010-02-02 15:30:00,14.12,14.12,14.11,14.12,8000.0,11.6041,11.6041,11.5959,11.6041,8000.0
2010-02-02 15:40:00,14.12,14.12,14.1,14.11,31600.0,11.6041,11.6041,11.5877,11.5959,31600.0
2010-02-02 15:50:00,14.11,14.12,14.11,14.12,64400.0,11.5959,11.6041,11.5959,11.6041,64400.0
2010-02-03 09:30:00,14.05,14.08,14.04,14.07,273200.0,11.5466,11.5713,11.5384,11.5631,273200.0
2010-02-03 09:40:00,14.08,14.11,14.08,14.11,66000.0,11.5713,11.5959,11.5713,11.5959,66000.0
2010-02-03 09:50:00,14.11,14.13,14.11,14.13,46400.0,11.5959,11.6124,11.5959,11.6124,46400.0
2010-02-03 10:00:00,14.12,14.13,14.11,14.13,108000.0,11.6041,11.6124,11.5959,11.6124,108000.0
2010-02-03 10:10:00,14.12,14.12,14.09,14.09,79600.0,11.6041,11.6041,11.5795,11.5795,79600.0
2010-02-03 10:20:00,14.09,14.1,14.06,14.07,78000.0,11.5795,11.5877,11.5548,11.5631,78000.0
2010-02-03 10:30:00,14.06,14.08,14.04,14.05,67600.0,11.5548,11.5713,11.5384,11.5466,67600.0
2010-02-03 10:40:00,14.05,14.08,14.04,14.08,88000.0,11.5466,11.5713,11.5384,11.5713,88000.0
2010-02-03 10:50:00,14.08,14.09,14.07,14.08,85600.0,11.5713,11.5795,11.5631,11.5713,85600.0
2010-02-03 11:00:00,14.08,14.1,14.07,14.1,84000.0,11.5713,11.5877,11.5631,11.5877,84000.0
2010-02-03 11:10:00,14.1,14.11,14.1,14.1,25200.0,11.5877,11.5959,11.5877,11.5877,25200.0
2010-02-03 11:20:00,14.1,14.1,14.08,14.08,99200.0,11.5877,11.5877,11.5713,11.5713,99200.0
2010-02-03 11:30:00,14.08,14.08,14.06,14.06,79200.0,11.5713,11.5713,11.5548,11.5548,79200.0
2010-02-03 11:40:00,14.06,14.06,14.04,14.05,140000.0,11.5548,11.5548,11.5384,11.5466,140000.0
2010-02-03 11:50:00,14.05,14.06,14.04,14.04,58400.0,11.5466,11.5548,11.5384,11.5384,58400.0
2010-02-03 12:00:00,14.04,14.06,14.04,14.06,18000.0,11.5384,11.5548,11.5384,11.5548,18000.0
2010-02-03 12:10:00,14.06,14.08,14.06,14.06,52400.0,11.5548,11.5713,11.5548,11.5548,52400.0
2010-02-03 12:20:00,14.06,14.06,14.05,14.06,56400.0,11.5548,11.5548,11.5466,11.5548,56400.0
2010-02-03 12:30:00,14.06,14.09,14.06,14.09,35600.0,11.5548,11.5795,11.5548,11.5795,35600.0
2010-02-03 12:40:00,14.08,14.08,14.06,14.06,75200.0,11.5713,11.5713,11.5548,11.5548,75200.0
2010-02-03 12:50:00,14.07,14.09,14.07,14.08,44000.0,11.5631,11.5795,11.5631,11.5713,44000.0
2010-02-03 13:00:00,14.08,14.12,14.08,14.12,76400.0,11.5713,11.6041,11.5713,11.6041,76400.0
2010-02-03 13:10:00,14.12,14.12,14.11,14.11,21200.0,11.6041,11.6041,11.5959,11.5959,21200.0
2010-02-03 13:20:00,14.11,14.11,14.09,14.1,42800.0,11.5959,11.5959,11.5795,11.5877,42800.0
2010-02-03 13:30:00,14.1,14.12,14.1,14.1,53600.0,11.5877,11.6041,11.5877,11.5877,53600.0
2010-02-03 13:40:00,14.11,14.12,14.1,14.1,74000.0,11.5959,11.6041,11.5877,11.5877,74000.0
2010-02-03 13:50:00,14.1,14.1,14.08,14.1,139600.0,11.5877,11.5877,11.5713,11.5877,139600.0
2010-02-03 14:00:00,14.1,14.1,14.08,14.1,39600.0,11.5877,11.5877,11.5713,11.5877,39600.0
2010-02-03 14:10:00,14.1,14.1,14.09,14.09,23600.0,11.5877,11.5877,11.5795,11.5795,23600.0
2010-02-03 14:20:00,14.09,14.1,14.07,14.08,64800.0,11.5795,11.5877,11.5631,11.5713,64800.0
2010-02-03 14:30:00,14.08,14.09,14.07,14.07,76400.0,11.5713,11.5795,11.5631,11.5631,76400.0
2010-02-03 14:40:00,14.07,14.08,14.06,14.07,73200.0,11.5631,11.5713,11.5548,11.5631,73200.0
2010-02-03 14:50:00,14.07,14.1,14.07,14.09,78000.0,11.5631,11.5877,11.5631,11.5795,78000.0
2010-02-03 15:00:00,14.09,14.12,14.09,14.1,78000.0,11.5795,11.6041,11.5795,11.5877,78000.0
2010-02-03 15:10:00,14.1,14.1,14.08,14.09,66400.0,11.5877,11.5877,11.5713,11.5795,66400.0
2010-02-03 15:20:00,14.09,14.09,14.07,14.09,52800.0,11.5795,11.5795,11.5631,11.5795,52800.0
2010-02-03 15:30:00,14.09,14.11,14.09,14.1,28000.0,11.5795,11.5959,11.5795,11.5877,28000.0
2010-02-03 15:40:00,14.1,14.12,14.1,14.11,56000.0,11.5877,11.6041,11.5877,11.5959,56000.0
2010-02-03 15:50:00,14.11,14.11,14.08,14.08,76000.0,11.5959,11.5959,11.5713,11.5713,76000.0
2010-02-04 09:30:00,13.99,13.99,13.95,13.99,194800.0,11.4973,11.4973,11.4644,11.4973,194800.0
2010-02-04 09:40:00,13.99,13.99,13.89,13.9,276800.0,11.4973,11.4973,11.4151,11.4233,276800.0
2010-02-04 09:50:00,13.9,13.9,13.84,13.85,150400.0,11.4233,11.4233,11.374,11.3823,150400.0
2010-02-04 10:00:00,13.85,13.88,13.85,13.86,426000.0,11.3823,11.4069,11.3823,11.3905,426000.0
2010-02-04 10:10:00,13.85,13.86,13.8,13.82,332800.0,11.3823,11.3905,11.3412,11.3576,332800.0
2010-02-04 10:20:00,13.83,13.83,13.8,13.8,127600.0,11.3658,11.3658,11.3412,11.3412,127600.0
2010-02-04 10:30:00,13.8,13.84,13.8,13.82,163600.0,11.3412,11.374,11.3412,11.3576,163600.0
2010-02-04 10:40:00,13.81,13.83,13.8,13.83,110400.0,11.3494,11.3658,11.3412,11.3658,110400.0
2010-02-04 10:50:00,13.84,13.84,13.79,13.8,126000.0,11.374,11.374,11.3329,11.3412,126000.0
2010-02-04 11:00:00,13.79,13.83,13.78,13.82,102000.0,11.3329,11.3658,11.3247,11.3576,102000.0
2010-02-04 11:10:00,13.81,13.83,13.79,13.81,75200.0,11.3494,11.3658,11.3329,11.3494,75200.0
2010-02-04 11:20:00,13.81,13.82,13.79,13.82,227600.0,11.3494,11.3576,11.3329,11.3576,227600.0
2010-02-04 11:30:00,13.82,13.82,13.77,13.77,70000.0,11.3576,11.3576,11.3165,11.3165,70000.0
2010-02-04 11:40:00,13.77,13.78,13.73,13.77,145600.0,11.3165,11.3247,11.2836,11.3165,145600.0
2010-02-04 11:50:00,13.77,13.79,13.77,13.78,174000.0,11.3165,11.3329,11.3165,11.3247,174000.0
2010-02-04 12:00:00,13.78,13.78,13.76,13.78,31600.0,11.3247,11.3247,11.3083,11.3247,31600.0
2010-02-04 12:10:00,13.78,13.79,13.76,13.76,52000.0,11.3247,11.3329,11.3083,11.3083,52000.0
2010-02-04 12:20:00,13.76,13.78,13.75,13.76,98400.0,11.3083,11.3247,11.3001,11.3083,98400.0
2010-02-04 12:30:00,13.76,13.77,13.76,13.77,110800.0,11.3083,11.3165,11.3083,11.3165,110800.0
2010-02-04 12:40:00,13.77,13.77,13.72,13.72,107600.0,11.3165,11.3165,11.2754,11.2754,107600.0
2010-02-04 12:50:00,13.72,13.76,13.72,13.75,189600.0,11.2754,11.3083,11.2754,11.3001,189600.0
2010-02-04 13:00:00,13.75,13.76,13.75,13.76,46000.0,11.3001,11.3083,11.3001,11.3083,46000.0
2010-02-04 13:10:00,13.76,13.76,13.74,13.75,42000.0,11.3083,11.3083,11.2919,11.3001,42000.0
2010-02-04 13:20:00,13.75,13.75,13.74,13.75,96400.0,11.3001,11.3001,11.2919,11.3001,96400.0
2010-02-04 13:30:00,13.76,13.76,13.75,13.76,93600.0,11.3083,11.3083,11.3001,11.3083,93600.0
2010-02-04 13:40:00,13.76,13.76,13.71,13.74,159600.0,11.3083,11.3083,11.2672,11.2919,159600.0
2010-02-04 13:50:00,13.74,13.74,13.72,13.72,123200.0,11.2919,11.2919,11.2754,11.2754,123200.0
2010-02-04 14:00:00,13.72,13.74,13.72,13.72,86400.0,11.2754,11.2919,11.2754,11.2754,86400.0
2010-02-04 14:10:00,13.73,13.74,13.71,13.72,207200.0,11.2836,11.2919,11.2672,11.2754,207200.0
2010-02-04 14:20:00,13.73,13.77,13.73,13.76,146000.0,11.2836,11.3165,11.2836,11.3083,146000.0
2010-02-04 14:30:00,13.76,13.78,13.75,13.77,55200.0,11.3083,11.3247,11.3001,11.3165,55200.0
2010-02-04 14:40:00,13.77,13.77,13.75,13.77,48400.0,11.3165,11.3165,11.3001,11.3165,48400.0
2010-02-04 14:50:00,13.77,13.77,13.75,13.76,104000.0,11.3165,11.3165,11.3001,11.3083,104000.0
2010-02-04 15:00:00,13.76,13.76,13.73,13.74,82400.0,11.3083,11.3083,11.2836,11.2919,82400.0
2010-02-04 15:10:00,13.73,13.73,13.7,13.71,163600.0,11.2836,11.2836,11.259,11.2672,163600.0
2010-02-04 15:20:00,13.7,13.71,13.69,13.7,160000.0,11.259,11.2672,11.2508,11.259,160000.0
2010-02-04 15:30:00,13.7,13.71,13.68,13.68,180000.0,11.259,11.2672,11.2425,11.2425,180000.0
2010-02-04 15:40:00,13.69,13.71,13.68,13.68,138800.0,11.2508,11.2672,11.2425,11.2425,138800.0
2010-02-04 15:50:00,13.69,13.7,13.65,13.65,183600.0,11.2508,11.259,11.2179,11.2179,183600.0
2010-02-05 09:30:00,13.68,13.71,13.6,13.63,776400.0,11.2425,11.2672,11.1768,11.2015,776400.0
2010-02-05 09:40:00,13.62,13.67,13.61,13.62,273200.0,11.1932,11.2343,11.185,11.1932,273200.0
2010-02-05 09:50:00,13.62,13.64,13.59,13.6,215600.0,11.1932,11.2097,11.1686,11.1768,215600.0
2010-02-05 10:00:00,13.6,13.62,13.56,13.58,240400.0,11.1768,11.1932,11.1439,11.1604,240400.0
2010-02-05 10:10:00,13.57,13.6,13.56,13.57,90000.0,11.1521,11.1768,11.1439,11.1521,90000.0
2010-02-05 10:20:00,13.58,13.68,13.58,13.67,429200.0,11.1604,11.2425,11.1604,11.2343,429200.0
2010-02-05 10:30:00,13.68,13.7,13.67,13.68,204000.0,11.2425,11.259,11.2343,11.2425,204000.0
2010-02-05 10:40:00,13.67,13.71,13.67,13.67,174800.0,11.2343,11.2672,11.2343,11.2343,174800.0
2010-02-05 10:50:00,13.67,13.69,13.66,13.67,119200.0,11.2343,11.2508,11.2261,11.2343,119200.0
2010-02-05 11:00:00,13.67,13.68,13.63,13.65,130000.0,11.2343,11.2425,11.2015,11.2179,130000.0
2010-02-05 11:10:00,13.65,13.67,13.63,13.66,122000.0,11.2179,11.2343,11.2015,11.2261,122000.0
2010-02-05 11:20:00,13.66,13.67,13.63,13.63,65200.0,11.2261,11.2343,11.2015,11.2015,65200.0
2010-02-05 11:30:00,13.63,13.64,13.59,13.59,70000.0,11.2015,11.2097,11.1686,11.1686,70000.0
2010-02-05 11:40:00,13.59,13.6,13.56,13.6,219200.0,11.1686,11.1768,11.1439,11.1768,219200.0
2010-02-05 11:50:00,13.6,13.62,13.59,13.59,86800.0,11.1768,11.1932,11.1686,11.1686,86800.0
2010-02-05 12:00:00,13.6,13.63,13.6,13.62,140400.0,11.1768,11.2015,11.1768,11.1932,140400.0
2010-02-05 12:10:00,13.62,13.62,13.59,13.62,198000.0,11.1932,11.1932,11.1686,11.1932,198000.0
2010-02-05 12:20:00,13.63,13.63,13.61,13.62,97200.0,11.2015,11.2015,11.185,11.1932,97200.0
2010-02-05 12:30:00,13.62,13.63,13.6,13.6,116000.0,11.1932,11.2015,11.1768,11.1768,116000.0
2010-02-05 12:40:00,13.59,13.61,13.59,13.6,60400.0,11.1686,11.185,11.1686,11.1768,60400.0
2010-02-05 12:50:00,13.6,13.61,13.58,13.61,104000.0,11.1768,11.185,11.1604,11.185,104000.0
2010-02-05 13:00:00,13.61,13.61,13.56,13.57,45600.0,11.185,11.185,11.1439,11.1521,45600.0
2010-02-05 13:10:00,13.57,13.59,13.56,13.58,82800.0,11.1521,11.1686,11.1439,11.1604,82800.0
2010-02-05 13:20:00,13.58,13.58,13.53,13.54,120400.0,11.1604,11.1604,11.1193,11.1275,120400.0
2010-02-05 13:30:00,13.54,13.55,13.49,13.49,216800.0,11.1275,11.1357,11.0864,11.0864,216800.0
2010-02-05 13:40:00,13.49,13.5,13.46,13.49,188400.0,11.0864,11.0946,11.0617,11.0864,188400.0
2010-02-05 13:50:00,13.48,13.49,13.44,13.45,178800.0,11.0782,11.0864,11.0453,11.0535,178800.0
2010-02-05 14:00:00,13.46,13.51,13.46,13.49,149600.0,11.0617,11.1028,11.0617,11.0864,149600.0
2010-02-05 14:10:00,13.49,13.52,13.48,13.52,87600.0,11.0864,11.1111,11.0782,11.1111,87600.0
2010-02-05 14:20:00,13.52,13.53,13.5,13.53,64400.0,11.1111,11.1193,11.0946,11.1193,64400.0
2010-02-05 14:30:00,13.53,13.54,13.5,13.51,176800.0,11.1193,11.1275,11.0946,11.1028,176800.0
2010-02-05 14:40:00,13.52,13.53,13.49,13.53,94800.0,11.1111,11.1193,11.0864,11.1193,94800.0
2010-02-05 14:50:00,13.53,13.55,13.51,13.53,396800.0,11.1193,11.1357,11.1028,11.1193,396800.0
2010-02-05 15:00:00,13.54,13.66,13.54,13.65,619600.0,11.1275,11.2261,11.1275,11.2179,619600.0
2010-02-05 15:10:00,13.65,13.71,13.62,13.67,975600.0,11.2179,11.2672,11.1932,11.2343,975600.0
2010-02-05 15:20:00,13.67,13.7,13.65,13.66,159200.0,11.2343,11.259,11.2179,11.2261,159200.0
2010-02-05 15:30:00,13.66,13.72,13.65,13.69,485600.0,11.2261,11.2754,11.2179,11.2508,485600.0
2010-02-05 15:40:00,13.7,13.7,13.64,13.64,394800.0,11.259,11.259,11.2097,11.2097,394800.0
2010-02-05 15:50:00,13.63,13.72,13.63,13.71,1019600.0,11.2015,11.2754,11.2015,11.2672,1019600.0
2010-02-08 09:30:00,13.72,13.72,13.65,13.7,235600.0,11.2754,11.2754,11.2179,11.259,235600.0
2010-02-08 09:40:00,13.69,13.71,13.64,13.65,353200.0,11.2508,11.2672,11.2097,11.2179,353200.0
2010-02-08 09:50:00,13.65,13.69,13.63,13.68,186400.0,11.2179,11.2508,11.2015,11.2425,186400.0
2010-02-08 10:00:00,13.68,13.71,13.67,13.7,184400.0,11.2425,11.2672,11.2343,11.259,184400.0
2010-02-08 10:10:00,13.71,13.74,13.71,13.72,49600.0,11.2672,11.2919,11.2672,11.2754,49600.0
2010-02-08 10:20:00,13.72,13.73,13.69,13.71,115600.0,11.2754,11.2836,11.2508,11.2672,115600.0
2010-02-08 10:30:00,13.72,13.73,13.7,13.7,112000.0,11.2754,11.2836,11.259,11.259,112000.0
2010-02-08 10:40:00,13.7,13.74,13.7,13.74,101200.0,11.259,11.2919,11.259,11.2919,101200.0
2010-02-08 10:50:00,13.74,13.75,13.73,13.75,63200.0,11.2919,11.3001,11.2836,11.3001,63200.0
2010-02-08 11:00:00,13.76,13.78,13.76,13.77,86400.0,11.3083,11.3247,11.3083,11.3165,86400.0
2010-02-08 11:10:00,13.77,13.79,13.75,13.77,47200.0,11.3165,11.3329,11.3001,11.3165,47200.0
2010-02-08 11:20:00,13.76,13.78,13.76,13.76,46000.0,11.3083,11.3247,11.3083,11.3083,46000.0
2010-02-08 11:30:00,13.76,13.77,13.75,13.76,109600.0,11.3083,11.3165,11.3001,11.3083,109600.0
2010-02-08 11:40:00,13.76,13.79,13.76,13.78,29600.0,11.3083,11.3329,11.3083,11.3247,29600.0
2010-02-08 11:50:00,13.78,13.78,13.75,13.76,82800.0,11.3247,11.3247,11.3001,11.3083,82800.0
2010-02-08 12:00:00,13.76,13.76,13.74,13.75,55200.0,11.3083,11.3083,11.2919,11.3001,55200.0
2010-02-08 12:10:00,13.75,13.76,13.74,13.76,44400.0,11.3001,11.3083,11.2919,11.3083,44400.0
2010-02-08 12:20:00,13.76,13.77,13.75,13.77,29600.0,11.3083,11.3165,11.3001,11.3165,29600.0
2010-02-08 12:30:00,13.78,13.78,13.76,13.78,82000.0,11.3247,11.3247,11.3083,11.3247,82000.0
2010-02-08 12:40:00,13.78,13.78,13.76,13.76,84400.0,11.3247,11.3247,11.3083,11.3083,84400.0
2010-02-08 12:50:00,13.76,13.77,13.76,13.76,40000.0,11.3083,11.3165,11.3083,11.3083,40000.0
2010-02-08 13:00:00,13.76,13.76,13.73,13.73,79200.0,11.3083,11.3083,11.2836,11.2836,79200.0
2010-02-08 13:10:00,13.74,13.74,13.7,13.71,121200.0,11.2919,11.2919,11.259,11.2672,121200.0
2010-02-08 13:20:00,13.72,13.72,13.71,13.71,56800.0,11.2754,11.2754,11.2672,11.2672,56800.0
2010-02-08 13:30:00,13.72,13.72,13.71,13.71,46400.0,11.2754,11.2754,11.2672,11.2672,46400.0
2010-02-08 13:40:00,13.71,13.72,13.69,13.7,78400.0,11.2672,11.2754,11.2508,11.259,78400.0
2010-02-08 13:50:00,13.69,13.71,13.69,13.7,76000.0,11.2508,11.2672,11.2508,11.259,76000.0
2010-02-08 14:00:00,13.71,13.73,13.71,13.72,97600.0,11.2672,11.2836,11.2672,11.2754,97600.0
2010-02-08 14:10:00,13.72,13.73,13.72,13.73,48400.0,11.2754,11.2836,11.2754,11.2836,48400.0
2010-02-08 14:20:00,13.72,13.73,13.72,13.72,38400.0,11.2754,11.2836,11.2754,11.2754,38400.0
2010-02-08 14:30:00,13.72,13.72,13.69,13.69,130800.0,11.2754,11.2754,11.2508,11.2508,130800.0
2010-02-08 14:40:00,13.69,13.72,13.69,13.71,92800.0,11.2508,11.2754,11.2508,11.2672,92800.0
2010-02-08 14:50:00,13.72,13.72,13.7,13.7,104000.0,11.2754,11.2754,11.259,11.259,104000.0
2010-02-08 15:00:00,13.7,13.71,13.67,13.69,88400.0,11.259,11.2672,11.2343,11.2508,88400.0
2010-02-08 15:10:00,13.69,13.69,13.66,13.66,90800.0,11.2508,11.2508,11.2261,11.2261,90800.0
2010-02-08 15:20:00,13.66,13.67,13.65,13.67,102000.0,11.2261,11.2343,11.2179,11.2343,102000.0
2010-02-08 15:30:00,13.68,13.69,13.67,13.68,61200.0,11.2425,11.2508,11.2343,11.2425,61200.0
2010-02-08 15:40:00,13.68,13.69,13.65,13.65,146400.0,11.2425,11.2508,11.2179,11.2179,146400.0
2010-02-08 15:50:00,13.65,13.65,13.61,13.62,278800.0,11.2179,11.2179,11.185,11.1932,278800.0
2010-02-09 09:30:00,13.77,13.81,13.77,13.78,139200.0,11.3165,11.3494,11.3165,11.3247,139200.0
2010-02-09 09:40:00,13.79,13.79,13.76,13.77,402000.0,11.3329,11.3329,11.3083,11.3165,402000.0
2010-02-09 09:50:00,13.77,13.8,13.76,13.78,217600.0,11.3165,11.3412,11.3083,11.3247,217600.0
2010-02-09 10:00:00,13.78,13.79,13.76,13.78,164000.0,11.3247,11.3329,11.3083,11.3247,164000.0
2010-02-09 10:10:00,13.79,13.84,13.79,13.83,172800.0,11.3329,11.374,11.3329,11.3658,172800.0
2010-02-09 10:20:00,13.83,13.83,13.81,13.81,85600.0,11.3658,11.3658,11.3494,11.3494,85600.0
2010-02-09 10:30:00,13.8,13.81,13.79,13.79,121600.0,11.3412,11.3494,11.3329,11.3329,121600.0
2010-02-09 10:40:00,13.79,13.8,13.77,13.78,142800.0,11.3329,11.3412,11.3165,11.3247,142800.0
2010-02-09 10:50:00,13.78,13.79,13.76,13.76,82800.0,11.3247,11.3329,11.3083,11.3083,82800.0
2010-02-09 11:00:00,13.76,13.76,13.7,13.71,203600.0,11.3083,11.3083,11.259,11.2672,203600.0
2010-02-09 11:10:00,13.7,13.72,13.69,13.72,102000.0,11.259,11.2754,11.2508,11.2754,102000.0
2010-02-09 11:20:00,13.72,13.74,13.7,13.71,149600.0,11.2754,11.2919,11.259,11.2672,149600.0
2010-02-09 11:30:00,13.71,13.83,13.7,13.81,469600.0,11.2672,11.3658,11.259,11.3494,469600.0
2010-02-09 11:40:00,13.81,13.82,13.79,13.81,362800.0,11.3494,11.3576,11.3329,11.3494,362800.0
2010-02-09 11:50:00,13.81,13.86,13.81,13.83,350400.0,11.3494,11.3905,11.3494,11.3658,350400.0
2010-02-09 12:00:00,13.83,13.88,13.83,13.88,206800.0,11.3658,11.4069,11.3658,11.4069,206800.0
2010-02-09 12:10:00,13.88,13.93,13.88,13.91,188400.0,11.4069,11.448,11.4069,11.4316,188400.0
2010-02-09 12:20:00,13.92,13.92,13.89,13.9,171200.0,11.4398,11.4398,11.4151,11.4233,171200.0
2010-02-09 12:30:00,13.9,13.91,13.89,13.89,131200.0,11.4233,11.4316,11.4151,11.4151,131200.0
2010-02-09 12:40:00,13.9,13.9,13.8,13.83,677200.0,11.4233,11.4233,11.3412,11.3658,677200.0
2010-02-09 12:50:00,13.83,13.86,13.82,13.85,65200.0,11.3658,11.3905,11.3576,11.3823,65200.0
2010-02-09 13:00:00,13.86,13.88,13.86,13.87,21200.0,11.3905,11.4069,11.3905,11.3987,21200.0
2010-02-09 13:10:00,13.87,13.87,13.83,13.84,17600.0,11.3987,11.3987,11.3658,11.374,17600.0
2010-02-09 13:20:00,13.84,13.86,13.83,13.84,51600.0,11.374,11.3905,11.3658,11.374,51600.0
2010-02-09 13:30:00,13.84,13.85,13.84,13.85,59600.0,11.374,11.3823,11.374,11.3823,59600.0
2010-02-09 13:40:00,13.84,13.87,13.83,13.86,54000.0,11.374,11.3987,11.3658,11.3905,54000.0
2010-02-09 13:50:00,13.86,13.87,13.85,13.86,54400.0,11.3905,11.3987,11.3823,11.3905,54400.0
2010-02-09 14:00:00,13.86,13.86,13.84,13.84,30000.0,11.3905,11.3905,11.374,11.374,30000.0
2010-02-09 14:10:00,13.84,13.84,13.81,13.82,41600.0,11.374,11.374,11.3494,11.3576,41600.0
2010-02-09 14:20:00,13.81,13.83,13.81,13.83,25600.0,11.3494,11.3658,11.3494,11.3658,25600.0
2010-02-09 14:30:00,13.84,13.86,13.83,13.83,57600.0,11.374,11.3905,11.3658,11.3658,57600.0
2010-02-09 14:40:00,13.83,13.86,13.81,13.82,155200.0,11.3658,11.3905,11.3494,11.3576,155200.0
2010-02-09 14:50:00,13.81,13.83,13.8,13.81,57600.0,11.3494,11.3658,11.3412,11.3494,57600.0
2010-02-09 15:00:00,13.81,13.84,13.81,13.84,110800.0,11.3494,11.374,11.3494,11.374,110800.0
2010-02-09 15:10:00,13.83,13.85,13.82,13.84,164800.0,11.3658,11.3823,11.3576,11.374,164800.0
2010-02-09 15:20:00,13.84,13.87,13.84,13.86,230400.0,11.374,11.3987,11.374,11.3905,230400.0
2010-02-09 15:30:00,13.86,13.87,13.85,13.85,66800.0,11.3905,11.3987,11.3823,11.3823,66800.0
2010-02-09 15:40:00,13.84,13.84,13.81,13.83,156400.0,11.374,11.374,11.3494,11.3658,156400.0
2010-02-09 15:50:00,13.83,13.83,13.78,13.81,267200.0,11.3658,11.3658,11.3247,11.3494,267200.0
2010-02-10 09:30:00,13.78,13.83,13.78,13.79,436400.0,11.3247,11.3658,11.3247,11.3329,436400.0
2010-02-10 09:40:00,13.79,13.8,13.76,13.79,62000.0,11.3329,11.3412,11.3083,11.3329,62000.0
2010-02-10 09:50:00,13.79,13.8,13.77,13.78,70400.0,11.3329,11.3412,11.3165,11.3247,70400.0
2010-02-10 10:00:00,13.78,13.78,13.69,13.71,422000.0,11.3247,11.3247,11.2508,11.2672,422000.0
2010-02-10 10:10:00,13.69,13.7,13.67,13.69,123600.0,11.2508,11.259,11.2343,11.2508,123600.0
2010-02-10 10:20:00,13.69,13.7,13.65,13.67,87600.0,11.2508,11.259,11.2179,11.2343,87600.0
2010-02-10 10:30:00,13.67,13.69,13.65,13.68,81200.0,11.2343,11.2508,11.2179,11.2425,81200.0
2010-02-10 10:40:00,13.69,13.71,13.69,13.69,53600.0,11.2508,11.2672,11.2508,11.2508,53600.0
2010-02-10 10:50:00,13.69,13.72,13.69,13.71,104800.0,11.2508,11.2754,11.2508,11.2672,104800.0
2010-02-10 11:00:00,13.72,13.72,13.69,13.72,69600.0,11.2754,11.2754,11.2508,11.2754,69600.0
2010-02-10 11:10:00,13.73,13.73,13.7,13.7,62000.0,11.2836,11.2836,11.259,11.259,62000.0
2010-02-10 11:20:00,13.7,13.75,13.7,13.74,83200.0,11.259,11.3001,11.259,11.2919,83200.0
2010-02-10 11:30:00,13.74,13.76,13.74,13.74,35200.0,11.2919,11.3083,11.2919,11.2919,35200.0
2010-02-10 11:40:00,13.75,13.75,13.73,13.74,59600.0,11.3001,11.3001,11.2836,11.2919,59600.0
2010-02-10 11:50:00,13.74,13.75,13.72,13.72,49600.0,11.2919,11.3001,11.2754,11.2754,49600.0
2010-02-10 12:00:00,13.73,13.76,13.72,13.76,56800.0,11.2836,11.3083,11.2754,11.3083,56800.0
2010-02-10 12:10:00,13.76,13.76,13.74,13.75,73200.0,11.3083,11.3083,11.2919,11.3001,73200.0
2010-02-10 12:20:00,13.76,13.8,13.76,13.8,76400.0,11.3083,11.3412,11.3083,11.3412,76400.0
2010-02-10 12:30:00,13.8,13.82,13.78,13.79,44400.0,11.3412,11.3576,11.3247,11.3329,44400.0
2010-02-10 12:40:00,13.79,13.8,13.79,13.8,25600.0,11.3329,11.3412,11.3329,11.3412,25600.0
2010-02-10 12:50:00,13.79,13.8,13.79,13.79,23600.0,11.3329,11.3412,11.3329,11.3329,23600.0
2010-02-10 13:00:00,13.79,13.8,13.78,13.79,49600.0,11.3329,11.3412,11.3247,11.3329,49600.0
2010-02-10 13:10:00,13.79,13.81,13.79,13.81,69200.0,11.3329,11.3494,11.3329,11.3494,69200.0
2010-02-10 13:20:00,13.81,13.83,13.81,13.83,23600.0,11.3494,11.3658,11.3494,11.3658,23600.0
2010-02-10 13:30:00,13.82,13.82,13.81,13.81,27200.0,11.3576,11.3576,11.3494,11.3494,27200.0
2010-02-10 13:40:00,13.81,13.81,13.8,13.81,36000.0,11.3494,11.3494,11.3412,11.3494,36000.0
2010-02-10 13:50:00,13.81,13.81,13.79,13.8,27200.0,11.3494,11.3494,11.3329,11.3412,27200.0
2010-02-10 14:00:00,13.8,13.82,13.8,13.81,20400.0,11.3412,11.3576,11.3412,11.3494,20400.0
2010-02-10 14:10:00,13.81,13.81,13.8,13.81,40400.0,11.3494,11.3494,11.3412,11.3494,40400.0
2010-02-10 14:20:00,13.81,13.81,13.79,13.8,45600.0,11.3494,11.3494,11.3329,11.3412,45600.0
2010-02-10 14:30:00,13.8,13.8,13.77,13.77,28400.0,11.3412,11.3412,11.3165,11.3165,28400.0
2010-02-10 14:40:00,13.78,13.78,13.78,13.78,23600.0,11.3247,11.3247,11.3247,11.3247,23600.0
2010-02-10 14:50:00,13.77,13.79,13.77,13.78,20400.0,11.3165,11.3329,11.3165,11.3247,20400.0
2010-02-10 15:00:00,13.78,13.8,13.78,13.79,97200.0,11.3247,11.3412,11.3247,11.3329,97200.0
2010-02-10 15:10:00,13.79,13.8,13.78,13.78,56000.0,11.3329,11.3412,11.3247,11.3247,56000.0
2010-02-10 15:20:00,13.78,13.8,13.78,13.8,38800.0,11.3247,11.3412,11.3247,11.3412,38800.0
2010-02-10 15:30:00,13.79,13.79,13.74,13.75,120800.0,11.3329,11.3329,11.2919,11.3001,120800.0
2010-02-10 15:40:00,13.75,13.77,13.75,13.76,185200.0,11.3001,11.3165,11.3001,11.3083,185200.0
2010-02-10 15:50:00,13.76,13.77,13.75,13.76,138400.0,11.3083,11.3165,11.3001,11.3083,138400.0
2010-02-11 09:30:00,13.75,13.75,13.7,13.74,371600.0,11.3001,11.3001,11.259,11.2919,371600.0
2010-02-11 09:40:00,13.74,13.74,13.68,13.7,116000.0,11.2919,11.2919,11.2425,11.259,116000.0
2010-02-11 09:50:00,13.71,13.74,13.71,13.74,31200.0,11.2672,11.2919,11.2672,11.2919,31200.0
2010-02-11 10:00:00,13.73,13.75,13.71,13.74,46800.0,11.2836,11.3001,11.2672,11.2919,46800.0
2010-02-11 10:10:00,13.74,13.79,13.74,13.77,76400.0,11.2919,11.3329,11.2919,11.3165,76400.0
2010-02-11 10:20:00,13.76,13.79,13.75,13.78,42000.0,11.3083,11.3329,11.3001,11.3247,42000.0
2010-02-11 10:30:00,13.77,13.77,13.73,13.76,34000.0,11.3165,11.3165,11.2836,11.3083,34000.0
2010-02-11 10:40:00,13.76,13.77,13.73,13.75,24000.0,11.3083,11.3165,11.2836,11.3001,24000.0
2010-02-11 10:50:00,13.74,13.75,13.72,13.72,15600.0,11.2919,11.3001,11.2754,11.2754,15600.0
2010-02-11 11:00:00,13.74,13.75,13.73,13.74,56000.0,11.2919,11.3001,11.2836,11.2919,56000.0
2010-02-11 11:10:00,13.74,13.79,13.74,13.77,29200.0,11.2919,11.3329,11.2919,11.3165,29200.0
2010-02-11 11:20:00,13.79,13.84,13.78,13.84,48000.0,11.3329,11.374,11.3247,11.374,48000.0
2010-02-11 11:30:00,13.85,13.85,13.83,13.84,11200.0,11.3823,11.3823,11.3658,11.374,11200.0
2010-02-11 11:40:00,13.84,13.9,13.84,13.89,123600.0,11.374,11.4233,11.374,11.4151,123600.0
2010-02-11 11:50:00,13.9,13.91,13.89,13.89,30000.0,11.4233,11.4316,11.4151,11.4151,30000.0
2010-02-11 12:00:00,13.9,13.92,13.89,13.91,40400.0,11.4233,11.4398,11.4151,11.4316,40400.0
2010-02-11 12:10:00,13.92,13.93,13.9,13.91,35600.0,11.4398,11.448,11.4233,11.4316,35600.0
2010-02-11 12:20:00,13.9,13.9,13.89,13.9,18800.0,11.4233,11.4233,11.4151,11.4233,18800.0
2010-02-11 12:30:00,13.9,13.9,13.89,13.89,17200.0,11.4233,11.4233,11.4151,11.4151,17200.0
2010-02-11 12:40:00,13.9,13.9,13.9,13.9,18400.0,11.4233,11.4233,11.4233,11.4233,18400.0
2010-02-11 12:50:00,13.9,13.91,13.89,13.9,155200.0,11.4233,11.4316,11.4151,11.4233,155200.0
2010-02-11 13:00:00,13.9,13.9,13.89,13.9,15600.0,11.4233,11.4233,11.4151,11.4233,15600.0
2010-02-11 13:10:00,13.9,13.91,13.9,13.91,26400.0,11.4233,11.4316,11.4233,11.4316,26400.0
2010-02-11 13:20:00,13.91,13.94,13.91,13.93,40400.0,11.4316,11.4562,11.4316,11.448,40400.0
2010-02-11 13:30:00,13.93,13.95,13.93,13.93,25600.0,11.448,11.4644,11.448,11.448,25600.0
2010-02-11 13:40:00,13.92,13.93,13.9,13.91,14400.0,11.4398,11.448,11.4233,11.4316,14400.0
2010-02-11 13:50:00,13.91,13.93,13.9,13.92,25600.0,11.4316,11.448,11.4233,11.4398,25600.0
2010-02-11 14:00:00,13.92,13.94,13.91,13.93,32000.0,11.4398,11.4562,11.4316,11.448,32000.0
2010-02-11 14:10:00,13.93,13.94,13.92,13.93,35200.0,11.448,11.4562,11.4398,11.448,35200.0
2010-02-11 14:20:00,13.93,13.95,13.92,13.95,28000.0,11.448,11.4644,11.4398,11.4644,28000.0
2010-02-11 14:30:00,13.95,13.95,13.93,13.93,32800.0,11.4644,11.4644,11.448,11.448,32800.0
2010-02-11 14:40:00,13.93,13.95,13.93,13.93,72000.0,11.448,11.4644,11.448,11.448,72000.0
2010-02-11 14:50:00,13.93,13.94,13.91,13.93,79600.0,11.448,11.4562,11.4316,11.448,79600.0
2010-02-11 15:00:00,13.93,13.94,13.92,13.93,58000.0,11.448,11.4562,11.4398,11.448,58000.0
2010-02-11 15:10:00,13.93,13.94,13.93,13.94,74400.0,11.448,11.4562,11.448,11.4562,74400.0
2010-02-11 15:20:00,13.94,13.94,13.92,13.92,43200.0,11.4562,11.4562,11.4398,11.4398,43200.0
2010-02-11 15:30:00,13.92,13.93,13.91,13.92,76000.0,11.4398,11.448,11.4316,11.4398,76000.0
2010-02-11 15:40:00,13.92,13.93,13.9,13.9,73200.0,11.4398,11.448,11.4233,11.4233,73200.0
2010-02-11 15:50:00,13.92,13.94,13.91,13.94,88800.0,11.4398,11.4562,11.4316,11.4562,88800.0
2010-02-12 09:30:00,13.78,13.8,13.75,13.76,130800.0,11.3247,11.3412,11.3001,11.3083,130800.0
2010-02-12 09:40:00,13.74,13.77,13.74,13.76,302000.0,11.2919,11.3165,11.2919,11.3083,302000.0
2010-02-12 09:50:00,13.76,13.79,13.74,13.78,428000.0,11.3083,11.3329,11.2919,11.3247,428000.0
2010-02-12 10:00:00,13.78,13.79,13.73,13.79,134400.0,11.3247,11.3329,11.2836,11.3329,134400.0
2010-02-12 10:10:00,13.79,13.82,13.78,13.79,66000.0,11.3329,11.3576,11.3247,11.3329,66000.0
2010-02-12 10:20:00,13.78,13.81,13.78,13.8,69200.0,11.3247,11.3494,11.3247,11.3412,69200.0
2010-02-12 10:30:00,13.81,13.82,13.76,13.77,45200.0,11.3494,11.3576,11.3083,11.3165,45200.0
2010-02-12 10:40:00,13.77,13.79,13.77,13.78,66800.0,11.3165,11.3329,11.3165,11.3247,66800.0
2010-02-12 10:50:00,13.78,13.79,13.78,13.78,26000.0,11.3247,11.3329,11.3247,11.3247,26000.0
2010-02-12 11:00:00,13.78,13.79,13.77,13.79,48800.0,11.3247,11.3329,11.3165,11.3329,48800.0
2010-02-12 11:10:00,13.79,13.81,13.78,13.8,30800.0,11.3329,11.3494,11.3247,11.3412,30800.0
2010-02-12 11:20:00,13.81,13.83,13.81,13.81,52800.0,11.3494,11.3658,11.3494,11.3494,52800.0
2010-02-12 11:30:00,13.82,13.82,13.8,13.81,14800.0,11.3576,11.3576,11.3412,11.3494,14800.0
2010-02-12 11:40:00,13.81,13.82,13.81,13.82,19200.0,11.3494,11.3576,11.3494,11.3576,19200.0
2010-02-12 11:50:00,13.82,13.82,13.8,13.82,16800.0,11.3576,11.3576,11.3412,11.3576,16800.0
2010-02-12 12:00:00,13.82,13.86,13.82,13.85,22400.0,11.3576,11.3905,11.3576,11.3823,22400.0
2010-02-12 12:10:00,13.86,13.91,13.85,13.91,58800.0,11.3905,11.4316,11.3823,11.4316,58800.0
2010-02-12 12:20:00,13.92,13.93,13.9,13.91,35200.0,11.4398,11.448,11.4233,11.4316,35200.0
2010-02-12 12:30:00,13.92,13.92,13.9,13.9,42400.0,11.4398,11.4398,11.4233,11.4233,42400.0
2010-02-12 12:40:00,13.9,13.91,13.89,13.91,12400.0,11.4233,11.4316,11.4151,11.4316,12400.0
2010-02-12 12:50:00,13.9,13.9,13.89,13.89,2800.0,11.4233,11.4233,11.4151,11.4151,2800.0
2010-02-12 13:00:00,13.89,13.89,13.88,13.88,9200.0,11.4151,11.4151,11.4069,11.4069,9200.0
2010-02-12 13:10:00,13.88,13.88,13.83,13.84,20000.0,11.4069,11.4069,11.3658,11.374,20000.0
2010-02-12 13:20:00,13.83,13.84,13.81,13.83,58400.0,11.3658,11.374,11.3494,11.3658,58400.0
2010-02-12 13:30:00,13.82,13.83,13.81,13.82,36400.0,11.3576,11.3658,11.3494,11.3576,36400.0
2010-02-12 13:40:00,13.82,13.86,13.82,13.85,31600.0,11.3576,11.3905,11.3576,11.3823,31600.0
2010-02-12 13:50:00,13.85,13.85,13.84,13.85,14000.0,11.3823,11.3823,11.374,11.3823,14000.0
2010-02-12 14:00:00,13.85,13.87,13.85,13.86,24800.0,11.3823,11.3987,11.3823,11.3905,24800.0
2010-02-12 14:10:00,13.88,13.91,13.88,13.91,92000.0,11.4069,11.4316,11.4069,11.4316,92000.0
2010-02-12 14:20:00,13.91,13.94,13.91,13.93,109200.0,11.4316,11.4562,11.4316,11.448,109200.0
2010-02-12 14:30:00,13.92,13.93,13.91,13.91,27600.0,11.4398,11.448,11.4316,11.4316,27600.0
2010-02-12 14:40:00,13.91,13.91,13.89,13.9,104000.0,11.4316,11.4316,11.4151,11.4233,104000.0
2010-02-12 14:50:00,13.91,13.92,13.88,13.89,39600.0,11.4316,11.4398,11.4069,11.4151,39600.0
2010-02-12 15:00:00,13.88,13.89,13.85,13.88,24800.0,11.4069,11.4151,11.3823,11.4069,24800.0
2010-02-12 15:10:00,13.88,13.88,13.86,13.86,54000.0,11.4069,11.4069,11.3905,11.3905,54000.0
2010-02-12 15:20:00,13.87,13.88,13.86,13.87,30400.0,11.3987,11.4069,11.3905,11.3987,30400.0
2010-02-12 15:30:00,13.87,13.87,13.85,13.87,47600.0,11.3987,11.3987,11.3823,11.3987,47600.0
2010-02-12 15:40:00,13.87,13.92,13.87,13.91,54400.0,11.3987,11.4398,11.3987,11.4316,54400.0
2010-02-12 15:50:00,13.9,13.94,13.89,13.93,265600.0,11.4233,11.4562,11.4151,11.448,265600.0
2010-02-16 09:30:00,14.04,14.06,14.01,14.03,442000.0,11.5384,11.5548,11.5137,11.5302,442000.0
2010-02-16 09:40:00,14.03,14.03,13.98,13.99,118000.0,11.5302,11.5302,11.4891,11.4973,118000.0
2010-02-16 09:50:00,14.0,14.01,14.0,14.01,26000.0,11.5055,11.5137,11.5055,11.5137,26000.0
2010-02-16 10:00:00,14.01,14.02,13.98,13.98,68800.0,11.5137,11.522,11.4891,11.4891,68800.0
2010-02-16 10:10:00,13.98,14.02,13.98,14.02,26400.0,11.4891,11.522,11.4891,11.522,26400.0
2010-02-16 10:20:00,14.02,14.03,14.01,14.03,238400.0,11.522,11.5302,11.5137,11.5302,238400.0
2010-02-16 10:30:00,14.03,14.06,14.02,14.06,260000.0,11.5302,11.5548,11.522,11.5548,260000.0
2010-02-16 10:40:00,14.06,14.07,14.06,14.07,119600.0,11.5548,11.5631,11.5548,11.5631,119600.0
2010-02-16 10:50:00,14.06,14.06,14.04,14.04,61600.0,11.5548,11.5548,11.5384,11.5384,61600.0
2010-02-16 11:00:00,14.05,14.05,14.04,14.04,45600.0,11.5466,11.5466,11.5384,11.5384,45600.0
2010-02-16 11:10:00,14.04,14.05,14.04,14.05,40400.0,11.5384,11.5466,11.5384,11.5466,40400.0
2010-02-16 11:20:00,14.05,14.06,14.05,14.06,38000.0,11.5466,11.5548,11.5466,11.5548,38000.0
2010-02-16 11:30:00,14.07,14.08,14.06,14.07,108800.0,11.5631,11.5713,11.5548,11.5631,108800.0
2010-02-16 11:40:00,14.08,14.1,14.08,14.09,48000.0,11.5713,11.5877,11.5713,11.5795,48000.0
2010-02-16 11:50:00,14.09,14.09,14.08,14.08,13200.0,11.5795,11.5795,11.5713,11.5713,13200.0
2010-02-16 12:00:00,14.08,14.09,14.07,14.09,177600.0,11.5713,11.5795,11.5631,11.5795,177600.0
2010-02-16 12:10:00,14.09,14.09,14.08,14.08,60800.0,11.5795,11.5795,11.5713,11.5713,60800.0
2010-02-16 12:20:00,14.08,14.08,14.07,14.08,50800.0,11.5713,11.5713,11.5631,11.5713,50800.0
2010-02-16 12:30:00,14.08,14.08,14.06,14.07,34000.0,11.5713,11.5713,11.5548,11.5631,34000.0
2010-02-16 12:40:00,14.07,14.08,14.07,14.07,96000.0,11.5631,11.5713,11.5631,11.5631,96000.0
2010-02-16 12:50:00,14.08,14.08,14.07,14.08,34000.0,11.5713,11.5713,11.5631,11.5713,34000.0
2010-02-16 13:00:00,14.08,14.08,14.06,14.07,22800.0,11.5713,11.5713,11.5548,11.5631,22800.0
2010-02-16 13:10:00,14.06,14.08,14.06,14.08,82400.0,11.5548,11.5713,11.5548,11.5713,82400.0
2010-02-16 13:20:00,14.08,14.08,14.07,14.08,18800.0,11.5713,11.5713,11.5631,11.5713,18800.0
2010-02-16 13:30:00,14.09,14.09,14.07,14.07,37200.0,11.5795,11.5795,11.5631,11.5631,37200.0
2010-02-16 13:40:00,14.07,14.08,14.07,14.07,9600.0,11.5631,11.5713,11.5631,11.5631,9600.0
2010-02-16 13:50:00,14.08,14.08,14.08,14.08,24000.0,11.5713,11.5713,11.5713,11.5713,24000.0
2010-02-16 14:00:00,14.08,14.08,14.06,14.06,72400.0,11.5713,11.5713,11.5548,11.5548,72400.0
2010-02-16 14:10:00,14.06,14.07,14.06,14.06,12800.0,11.5548,11.5631,11.5548,11.5548,12800.0
2010-02-16 14:20:00,14.06,14.09,14.06,14.09,40800.0,11.5548,11.5795,11.5548,11.5795,40800.0
2010-02-16 14:30:00,14.09,14.09,14.07,14.07,32000.0,11.5795,11.5795,11.5631,11.5631,32000.0
2010-02-16 14:40:00,14.08,14.09,14.08,14.08,35600.0,11.5713,11.5795,11.5713,11.5713,35600.0
2010-02-16 14:50:00,14.08,14.1,14.08,14.09,61200.0,11.5713,11.5877,11.5713,11.5795,61200.0
2010-02-16 15:00:00,14.09,14.1,14.09,14.09,33200.0,11.5795,11.5877,11.5795,11.5795,33200.0
2010-02-16 15:10:00,14.1,14.1,14.09,14.1,31200.0,11.5877,11.5877,11.5795,11.5877,31200.0
2010-02-16 15:20:00,14.1,14.11,14.09,14.1,57200.0,11.5877,11.5959,11.5795,11.5877,57200.0
2010-02-16 15:30:00,14.11,14.13,14.11,14.13,119200.0,11.5959,11.6124,11.5959,11.6124,119200.0
2010-02-16 15:40:00,14.13,14.15,14.13,14.14,113200.0,11.6124,11.6288,11.6124,11.6206,113200.0
2010-02-16 15:50:00,14.14,14.14,14.12,14.14,180400.0,11.6206,11.6206,11.6041,11.6206,180400.0
2010-02-17 09:30:00,14.21,14.21,14.18,14.19,621600.0,11.6781,11.6781,11.6535,11.6617,621600.0
2010-02-17 09:40:00,14.19,14.2,14.17,14.2,579200.0,11.6617,11.6699,11.6452,11.6699,579200.0
2010-02-17 09:50:00,14.2,14.2,14.18,14.19,134800.0,11.6699,11.6699,11.6535,11.6617,134800.0
2010-02-17 10:00:00,14.19,14.21,14.17,14.2,208400.0,11.6617,11.6781,11.6452,11.6699,208400.0
2010-02-17 10:10:00,14.2,14.21,14.19,14.2,10800.0,11.6699,11.6781,11.6617,11.6699,10800.0
2010-02-17 10:20:00,14.2,14.21,14.19,14.21,91200.0,11.6699,11.6781,11.6617,11.6781,91200.0
2010-02-17 10:30:00,14.21,14.22,14.2,14.21,211600.0,11.6781,11.6863,11.6699,11.6781,211600.0
2010-02-17 10:40:00,14.2,14.2,14.18,14.19,213600.0,11.6699,11.6699,11.6535,11.6617,213600.0
2010-02-17 10:50:00,14.19,14.2,14.18,14.19,114800.0,11.6617,11.6699,11.6535,11.6617,114800.0
2010-02-17 11:00:00,14.18,14.18,14.17,14.17,124800.0,11.6535,11.6535,11.6452,11.6452,124800.0
2010-02-17 11:10:00,14.17,14.19,14.17,14.18,44000.0,11.6452,11.6617,11.6452,11.6535,44000.0
2010-02-17 11:20:00,14.18,14.19,14.15,14.16,32800.0,11.6535,11.6617,11.6288,11.637,32800.0
2010-02-17 11:30:00,14.15,14.16,14.14,14.15,89600.0,11.6288,11.637,11.6206,11.6288,89600.0
2010-02-17 11:40:00,14.16,14.17,14.15,14.16,76000.0,11.637,11.6452,11.6288,11.637,76000.0
2010-02-17 11:50:00,14.17,14.18,14.17,14.17,15200.0,11.6452,11.6535,11.6452,11.6452,15200.0
2010-02-17 12:00:00,14.17,14.18,14.17,14.18,26800.0,11.6452,11.6535,11.6452,11.6535,26800.0
2010-02-17 12:10:00,14.18,14.19,14.17,14.19,58400.0,11.6535,11.6617,11.6452,11.6617,58400.0
2010-02-17 12:20:00,14.19,14.19,14.19,14.19,33200.0,11.6617,11.6617,11.6617,11.6617,33200.0
2010-02-17 12:30:00,14.19,14.19,14.18,14.18,250000.0,11.6617,11.6617,11.6535,11.6535,250000.0
2010-02-17 12:40:00,14.18,14.18,14.17,14.18,45200.0,11.6535,11.6535,11.6452,11.6535,45200.0
2010-02-17 12:50:00,14.18,14.19,14.17,14.19,68800.0,11.6535,11.6617,11.6452,11.6617,68800.0
2010-02-17 13:00:00,14.19,14.2,14.19,14.2,24800.0,11.6617,11.6699,11.6617,11.6699,24800.0
2010-02-17 13:10:00,14.2,14.2,14.19,14.2,67600.0,11.6699,11.6699,11.6617,11.6699,67600.0
2010-02-17 13:20:00,14.2,14.21,14.19,14.2,32800.0,11.6699,11.6781,11.6617,11.6699,32800.0
2010-02-17 13:30:00,14.19,14.19,14.19,14.19,39600.0,11.6617,11.6617,11.6617,11.6617,39600.0
2010-02-17 13:40:00,14.19,14.2,14.18,14.18,38800.0,11.6617,11.6699,11.6535,11.6535,38800.0
2010-02-17 13:50:00,14.18,14.19,14.18,14.19,67200.0,11.6535,11.6617,11.6535,11.6617,67200.0
2010-02-17 14:00:00,14.19,14.2,14.16,14.2,176000.0,11.6617,11.6699,11.637,11.6699,176000.0
2010-02-17 14:10:00,14.2,14.2,14.17,14.18,586800.0,11.6699,11.6699,11.6452,11.6535,586800.0
2010-02-17 14:20:00,14.17,14.18,14.16,14.18,30000.0,11.6452,11.6535,11.637,11.6535,30000.0
2010-02-17 14:30:00,14.18,14.19,14.18,14.18,49600.0,11.6535,11.6617,11.6535,11.6535,49600.0
2010-02-17 14:40:00,14.19,14.2,14.18,14.18,45600.0,11.6617,11.6699,11.6535,11.6535,45600.0
2010-02-17 14:50:00,14.18,14.2,14.18,14.2,66800.0,11.6535,11.6699,11.6535,11.6699,66800.0
2010-02-17 15:00:00,14.2,14.2,14.19,14.19,48800.0,11.6699,11.6699,11.6617,11.6617,48800.0
2010-02-17 15:10:00,14.19,14.21,14.19,14.21,168800.0,11.6617,11.6781,11.6617,11.6781,168800.0
2010-02-17 15:20:00,14.21,14.21,14.2,14.2,153200.0,11.6781,11.6781,11.6699,11.6699,153200.0
2010-02-17 15:30:00,14.2,14.22,14.2,14.21,36400.0,11.6699,11.6863,11.6699,11.6781,36400.0
2010-02-17 15:40:00,14.21,14.21,14.19,14.19,421600.0,11.6781,11.6781,11.6617,11.6617,421600.0
2010-02-17 15:50:00,14.19,14.22,14.19,14.21,340400.0,11.6617,11.6863,11.6617,11.6781,340400.0
2010-02-18 09:30:00,14.21,14.23,14.18,14.21,255200.0,11.6781,11.6945,11.6535,11.6781,255200.0
2010-02-18 09:40:00,14.21,14.23,14.21,14.22,250800.0,11.6781,11.6945,11.6781,11.6863,250800.0
2010-02-18 09:50:00,14.22,14.25,14.22,14.24,62800.0,11.6863,11.711,11.6863,11.7028,62800.0
2010-02-18 10:00:00,14.24,14.25,14.22,14.24,86800.0,11.7028,11.711,11.6863,11.7028,86800.0
2010-02-18 10:10:00,14.24,14.27,14.24,14.24,40400.0,11.7028,11.7274,11.7028,11.7028,40400.0
2010-02-18 10:20:00,14.24,14.24,14.22,14.22,56400.0,11.7028,11.7028,11.6863,11.6863,56400.0
2010-02-18 10:30:00,14.22,14.22,14.2,14.22,36000.0,11.6863,11.6863,11.6699,11.6863,36000.0
2010-02-18 10:40:00,14.22,14.24,14.22,14.24,36400.0,11.6863,11.7028,11.6863,11.7028,36400.0
2010-02-18 10:50:00,14.24,14.26,14.24,14.24,25200.0,11.7028,11.7192,11.7028,11.7028,25200.0
2010-02-18 11:00:00,14.25,14.25,14.24,14.24,80400.0,11.711,11.711,11.7028,11.7028,80400.0
2010-02-18 11:10:00,14.24,14.25,14.24,14.24,10400.0,11.7028,11.711,11.7028,11.7028,10400.0
2010-02-18 11:20:00,14.24,14.25,14.24,14.25,12400.0,11.7028,11.711,11.7028,11.711,12400.0
2010-02-18 11:30:00,14.23,14.24,14.22,14.24,13200.0,11.6945,11.7028,11.6863,11.7028,13200.0
2010-02-18 11:40:00,14.23,14.25,14.22,14.24,4926400.0,11.6945,11.711,11.6863,11.7028,4926400.0
2010-02-18 11:50:00,14.24,14.24,14.24,14.24,70000.0,11.7028,11.7028,11.7028,11.7028,70000.0
2010-02-18 12:00:00,14.24,14.25,14.23,14.24,88400.0,11.7028,11.711,11.6945,11.7028,88400.0
2010-02-18 12:10:00,14.24,14.24,14.22,14.24,78400.0,11.7028,11.7028,11.6863,11.7028,78400.0
2010-02-18 12:20:00,14.23,14.24,14.23,14.24,74000.0,11.6945,11.7028,11.6945,11.7028,74000.0
2010-02-18 12:30:00,14.24,14.24,14.22,14.23,112000.0,11.7028,11.7028,11.6863,11.6945,112000.0
2010-02-18 12:40:00,14.22,14.23,14.22,14.23,121600.0,11.6863,11.6945,11.6863,11.6945,121600.0
2010-02-18 12:50:00,14.22,14.23,14.22,14.23,64800.0,11.6863,11.6945,11.6863,11.6945,64800.0
2010-02-18 13:00:00,14.23,14.24,14.23,14.24,106800.0,11.6945,11.7028,11.6945,11.7028,106800.0
2010-02-18 13:10:00,14.24,14.24,14.23,14.24,39600.0,11.7028,11.7028,11.6945,11.7028,39600.0
2010-02-18 13:20:00,14.24,14.24,14.24,14.24,114000.0,11.7028,11.7028,11.7028,11.7028,114000.0
2010-02-18 13:30:00,14.24,14.25,14.24,14.24,48000.0,11.7028,11.711,11.7028,11.7028,48000.0
2010-02-18 13:40:00,14.24,14.25,14.24,14.25,94000.0,11.7028,11.711,11.7028,11.711,94000.0
2010-02-18 13:50:00,14.25,14.26,14.25,14.26,284000.0,11.711,11.7192,11.711,11.7192,284000.0
2010-02-18 14:00:00,14.26,14.27,14.25,14.26,162400.0,11.7192,11.7274,11.711,11.7192,162400.0
2010-02-18 14:10:00,14.26,14.29,14.25,14.29,228800.0,11.7192,11.7439,11.711,11.7439,228800.0
2010-02-18 14:20:00,14.29,14.3,14.28,14.29,99600.0,11.7439,11.7521,11.7356,11.7439,99600.0
2010-02-18 14:30:00,14.29,14.32,14.29,14.31,177200.0,11.7439,11.7685,11.7439,11.7603,177200.0
2010-02-18 14:40:00,14.31,14.31,14.3,14.31,269600.0,11.7603,11.7603,11.7521,11.7603,269600.0
2010-02-18 14:50:00,14.31,14.32,14.31,14.32,291600.0,11.7603,11.7685,11.7603,11.7685,291600.0
2010-02-18 15:00:00,14.32,14.33,14.31,14.31,571600.0,11.7685,11.7767,11.7603,11.7603,571600.0
2010-02-18 15:10:00,14.31,14.31,14.3,14.31,136000.0,11.7603,11.7603,11.7521,11.7603,136000.0
2010-02-18 15:20:00,14.31,14.31,14.31,14.31,385600.0,11.7603,11.7603,11.7603,11.7603,385600.0
2010-02-18 15:30:00,14.31,14.32,14.31,14.31,739200.0,11.7603,11.7685,11.7603,11.7603,739200.0
2010-02-18 15:40:00,14.31,14.34,14.31,14.33,909200.0,11.7603,11.7849,11.7603,11.7767,909200.0
2010-02-18 15:50:00,14.33,14.33,14.31,14.31,627200.0,11.7767,11.7767,11.7603,11.7603,627200.0
2010-02-19 09:30:00,14.29,14.29,14.25,14.28,489600.0,11.7439,11.7439,11.711,11.7356,489600.0
2010-02-19 09:40:00,14.29,14.3,14.27,14.28,192000.0,11.7439,11.7521,11.7274,11.7356,192000.0
2010-02-19 09:50:00,14.28,14.28,14.24,14.24,267200.0,11.7356,11.7356,11.7028,11.7028,267200.0
2010-02-19 10:00:00,14.24,14.25,14.22,14.24,395600.0,11.7028,11.711,11.6863,11.7028,395600.0
2010-02-19 10:10:00,14.25,14.25,14.24,14.25,170400.0,11.711,11.711,11.7028,11.711,170400.0
2010-02-19 10:20:00,14.25,14.29,14.25,14.28,155600.0,11.711,11.7439,11.711,11.7356,155600.0
2010-02-19 10:30:00,14.28,14.28,14.27,14.28,60800.0,11.7356,11.7356,11.7274,11.7356,60800.0
2010-02-19 10:40:00,14.28,14.3,14.28,14.29,107200.0,11.7356,11.7521,11.7356,11.7439,107200.0
2010-02-19 10:50:00,14.29,14.29,14.28,14.28,55200.0,11.7439,11.7439,11.7356,11.7356,55200.0
2010-02-19 11:00:00,14.28,14.3,14.28,14.29,62400.0,11.7356,11.7521,11.7356,11.7439,62400.0
2010-02-19 11:10:00,14.29,14.34,14.29,14.32,104400.0,11.7439,11.7849,11.7439,11.7685,104400.0
2010-02-19 11:20:00,14.33,14.34,14.33,14.34,51600.0,11.7767,11.7849,11.7767,11.7849,51600.0
2010-02-19 11:30:00,14.34,14.34,14.33,14.33,63600.0,11.7849,11.7849,11.7767,11.7767,63600.0
2010-02-19 11:40:00,14.33,14.34,14.32,14.32,199600.0,11.7767,11.7849,11.7685,11.7685,199600.0
2010-02-19 11:50:00,14.32,14.35,14.32,14.35,182000.0,11.7685,11.7932,11.7685,11.7932,182000.0
2010-02-19 12:00:00,14.35,14.37,14.35,14.36,327200.0,11.7932,11.8096,11.7932,11.8014,327200.0
2010-02-19 12:10:00,14.36,14.36,14.34,14.36,108400.0,11.8014,11.8014,11.7849,11.8014,108400.0
2010-02-19 12:20:00,14.36,14.38,14.36,14.36,70000.0,11.8014,11.8178,11.8014,11.8014,70000.0
2010-02-19 12:30:00,14.37,14.37,14.35,14.35,19200.0,11.8096,11.8096,11.7932,11.7932,19200.0
2010-02-19 12:40:00,14.35,14.36,14.35,14.36,4400.0,11.7932,11.8014,11.7932,11.8014,4400.0
2010-02-19 12:50:00,14.36,14.37,14.35,14.36,124000.0,11.8014,11.8096,11.7932,11.8014,124000.0
2010-02-19 13:00:00,14.37,14.37,14.36,14.36,66800.0,11.8096,11.8096,11.8014,11.8014,66800.0
2010-02-19 13:10:00,14.36,14.37,14.36,14.36,18800.0,11.8014,11.8096,11.8014,11.8014,18800.0
2010-02-19 13:20:00,14.35,14.36,14.34,14.34,20000.0,11.7932,11.8014,11.7849,11.7849,20000.0
2010-02-19 13:30:00,14.34,14.35,14.34,14.35,185200.0,11.7849,11.7932,11.7849,11.7932,185200.0
2010-02-19 13:40:00,14.35,14.36,14.34,14.34,193200.0,11.7932,11.8014,11.7849,11.7849,193200.0
2010-02-19 13:50:00,14.34,14.34,14.32,14.33,99600.0,11.7849,11.7849,11.7685,11.7767,99600.0
2010-02-19 14:00:00,14.33,14.34,14.32,14.32,47200.0,11.7767,11.7849,11.7685,11.7685,47200.0
2010-02-19 14:10:00,14.33,14.34,14.32,14.34,42400.0,11.7767,11.7849,11.7685,11.7849,42400.0
2010-02-19 14:20:00,14.33,14.34,14.33,14.33,70800.0,11.7767,11.7849,11.7767,11.7767,70800.0
2010-02-19 14:30:00,14.33,14.35,14.33,14.34,52800.0,11.7767,11.7932,11.7767,11.7849,52800.0
2010-02-19 14:40:00,14.34,14.34,14.33,14.33,52400.0,11.7849,11.7849,11.7767,11.7767,52400.0
2010-02-19 14:50:00,14.33,14.34,14.33,14.33,60800.0,11.7767,11.7849,11.7767,11.7767,60800.0
2010-02-19 15:00:00,14.33,14.33,14.32,14.33,50400.0,11.7767,11.7767,11.7685,11.7767,50400.0
2010-02-19 15:10:00,14.32,14.32,14.29,14.3,69200.0,11.7685,11.7685,11.7439,11.7521,69200.0
2010-02-19 15:20:00,14.3,14.31,14.3,14.3,63600.0,11.7521,11.7603,11.7521,11.7521,63600.0
2010-02-19 15:30:00,14.3,14.33,14.3,14.32,121200.0,11.7521,11.7767,11.7521,11.7685,121200.0
2010-02-19 15:40:00,14.33,14.35,14.32,14.34,130400.0,11.7767,11.7932,11.7685,11.7849,130400.0
2010-02-19 15:50:00,14.34,14.34,14.32,14.33,318000.0,11.7849,11.7849,11.7685,11.7767,318000.0
2010-02-22 09:30:00,14.37,14.37,14.32,14.33,305600.0,11.8096,11.8096,11.7685,11.7767,305600.0
2010-02-22 09:40:00,14.33,14.33,14.3,14.3,105200.0,11.7767,11.7767,11.7521,11.7521,105200.0
2010-02-22 09:50:00,14.29,14.3,14.28,14.29,58400.0,11.7439,11.7521,11.7356,11.7439,58400.0
2010-02-22 10:00:00,14.29,14.29,14.24,14.25,220000.0,11.7439,11.7439,11.7028,11.711,220000.0
2010-02-22 10:10:00,14.26,14.28,14.26,14.27,23600.0,11.7192,11.7356,11.7192,11.7274,23600.0
2010-02-22 10:20:00,14.27,14.29,14.27,14.28,54400.0,11.7274,11.7439,11.7274,11.7356,54400.0
2010-02-22 10:30:00,14.29,14.3,14.28,14.29,84800.0,11.7439,11.7521,11.7356,11.7439,84800.0
2010-02-22 10:40:00,14.29,14.3,14.29,14.29,58000.0,11.7439,11.7521,11.7439,11.7439,58000.0
2010-02-22 10:50:00,14.29,14.29,14.27,14.27,100400.0,11.7439,11.7439,11.7274,11.7274,100400.0
2010-02-22 11:00:00,14.27,14.28,14.27,14.27,175200.0,11.7274,11.7356,11.7274,11.7274,175200.0
2010-02-22 11:10:00,14.27,14.27,14.25,14.27,38000.0,11.7274,11.7274,11.711,11.7274,38000.0
2010-02-22 11:20:00,14.27,14.28,14.25,14.26,88400.0,11.7274,11.7356,11.711,11.7192,88400.0
2010-02-22 11:30:00,14.26,14.27,14.25,14.25,98000.0,11.7192,11.7274,11.711,11.711,98000.0
2010-02-22 11:40:00,14.25,14.27,14.25,14.26,90400.0,11.711,11.7274,11.711,11.7192,90400.0
2010-02-22 11:50:00,14.26,14.26,14.25,14.26,97600.0,11.7192,11.7192,11.711,11.7192,97600.0
2010-02-22 12:00:00,14.26,14.27,14.26,14.27,11200.0,11.7192,11.7274,11.7192,11.7274,11200.0
2010-02-22 12:10:00,14.26,14.27,14.26,14.26,2082400.0,11.7192,11.7274,11.7192,11.7192,2082400.0
2010-02-22 12:20:00,14.26,14.26,14.25,14.26,379600.0,11.7192,11.7192,11.711,11.7192,379600.0
2010-02-22 12:30:00,14.27,14.29,14.27,14.29,91200.0,11.7274,11.7439,11.7274,11.7439,91200.0
2010-02-22 12:40:00,14.29,14.29,14.28,14.29,18400.0,11.7439,11.7439,11.7356,11.7439,18400.0
2010-02-22 12:50:00,14.28,14.29,14.28,14.29,56800.0,11.7356,11.7439,11.7356,11.7439,56800.0
2010-02-22 13:00:00,14.28,14.29,14.27,14.28,4800.0,11.7356,11.7439,11.7274,11.7356,4800.0
2010-02-22 13:10:00,14.28,14.28,14.27,14.27,21200.0,11.7356,11.7356,11.7274,11.7274,21200.0
2010-02-22 13:20:00,14.28,14.28,14.28,14.28,17600.0,11.7356,11.7356,11.7356,11.7356,17600.0
2010-02-22 13:30:00,14.28,14.28,14.27,14.28,18000.0,11.7356,11.7356,11.7274,11.7356,18000.0
2010-02-22 13:40:00,14.28,14.3,14.28,14.3,30400.0,11.7356,11.7521,11.7356,11.7521,30400.0
2010-02-22 13:50:00,14.29,14.29,14.28,14.28,26800.0,11.7439,11.7439,11.7356,11.7356,26800.0
2010-02-22 14:00:00,14.28,14.29,14.28,14.28,26400.0,11.7356,11.7439,11.7356,11.7356,26400.0
2010-02-22 14:10:00,14.28,14.29,14.28,14.29,36000.0,11.7356,11.7439,11.7356,11.7439,36000.0
2010-02-22 14:20:00,14.29,14.3,14.29,14.3,18800.0,11.7439,11.7521,11.7439,11.7521,18800.0
2010-02-22 14:30:00,14.3,14.31,14.3,14.3,16400.0,11.7521,11.7603,11.7521,11.7521,16400.0
2010-02-22 14:40:00,14.31,14.31,14.3,14.31,28400.0,11.7603,11.7603,11.7521,11.7603,28400.0
2010-02-22 14:50:00,14.31,14.31,14.31,14.31,62400.0,11.7603,11.7603,11.7603,11.7603,62400.0
2010-02-22 15:00:00,14.31,14.31,14.3,14.31,28000.0,11.7603,11.7603,11.7521,11.7603,28000.0
2010-02-22 15:10:00,14.31,14.32,14.31,14.32,58800.0,11.7603,11.7685,11.7603,11.7685,58800.0
2010-02-22 15:20:00,14.32,14.32,14.31,14.31,73600.0,11.7685,11.7685,11.7603,11.7603,73600.0
2010-02-22 15:30:00,14.31,14.31,14.3,14.3,146400.0,11.7603,11.7603,11.7521,11.7521,146400.0
2010-02-22 15:40:00,14.3,14.3,14.26,14.26,235600.0,11.7521,11.7521,11.7192,11.7192,235600.0
2010-02-22 15:50:00,14.27,14.28,14.26,14.28,388800.0,11.7274,11.7356,11.7192,11.7356,388800.0
2010-02-23 09:30:00,14.24,14.26,14.23,14.23,136800.0,11.7028,11.7192,11.6945,11.6945,136800.0
2010-02-23 09:40:00,14.24,14.27,14.24,14.26,63600.0,11.7028,11.7274,11.7028,11.7192,63600.0
2010-02-23 09:50:00,14.27,14.27,14.25,14.26,76400.0,11.7274,11.7274,11.711,11.7192,76400.0
2010-02-23 10:00:00,14.26,14.26,14.17,14.18,274400.0,11.7192,11.7192,11.6452,11.6535,274400.0
2010-02-23 10:10:00,14.18,14.18,14.12,14.13,200000.0,11.6535,11.6535,11.6041,11.6124,200000.0
2010-02-23 10:20:00,14.13,14.14,14.12,14.13,60800.0,11.6124,11.6206,11.6041,11.6124,60800.0
2010-02-23 10:30:00,14.13,14.13,14.11,14.13,18400.0,11.6124,11.6124,11.5959,11.6124,18400.0
2010-02-23 10:40:00,14.13,14.14,14.12,14.13,36800.0,11.6124,11.6206,11.6041,11.6124,36800.0
2010-02-23 10:50:00,14.13,14.15,14.13,14.14,35200.0,11.6124,11.6288,11.6124,11.6206,35200.0
2010-02-23 11:00:00,14.14,14.15,14.13,14.13,48800.0,11.6206,11.6288,11.6124,11.6124,48800.0
2010-02-23 11:10:00,14.13,14.13,14.12,14.12,161600.0,11.6124,11.6124,11.6041,11.6041,161600.0
2010-02-23 11:20:00,14.12,14.13,14.12,14.12,124400.0,11.6041,11.6124,11.6041,11.6041,124400.0
2010-02-23 11:30:00,14.12,14.14,14.12,14.13,74800.0,11.6041,11.6206,11.6041,11.6124,74800.0
2010-02-23 11:40:00,14.13,14.13,14.13,14.13,36800.0,11.6124,11.6124,11.6124,11.6124,36800.0
2010-02-23 11:50:00,14.14,14.14,14.12,14.12,77600.0,11.6206,11.6206,11.6041,11.6041,77600.0
2010-02-23 12:00:00,14.12,14.12,14.11,14.11,39600.0,11.6041,11.6041,11.5959,11.5959,39600.0
2010-02-23 12:10:00,14.11,14.11,14.1,14.11,34000.0,11.5959,11.5959,11.5877,11.5959,34000.0
2010-02-23 12:20:00,14.1,14.1,14.07,14.08,26400.0,11.5877,11.5877,11.5631,11.5713,26400.0
2010-02-23 12:30:00,14.08,14.09,14.08,14.09,32800.0,11.5713,11.5795,11.5713,11.5795,32800.0
2010-02-23 12:40:00,14.09,14.09,14.07,14.09,46800.0,11.5795,11.5795,11.5631,11.5795,46800.0
2010-02-23 12:50:00,14.09,14.1,14.09,14.1,12800.0,11.5795,11.5877,11.5795,11.5877,12800.0
2010-02-23 13:00:00,14.1,14.1,14.09,14.09,14400.0,11.5877,11.5877,11.5795,11.5795,14400.0
2010-02-23 13:10:00,14.09,14.1,14.09,14.09,10400.0,11.5795,11.5877,11.5795,11.5795,10400.0
2010-02-23 13:20:00,14.1,14.12,14.1,14.12,22400.0,11.5877,11.6041,11.5877,11.6041,22400.0
2010-02-23 13:30:00,14.11,14.11,14.1,14.1,7200.0,11.5959,11.5959,11.5877,11.5877,7200.0
2010-02-23 13:40:00,14.11,14.11,14.08,14.1,47200.0,11.5959,11.5959,11.5713,11.5877,47200.0
2010-02-23 13:50:00,14.1,14.1,14.09,14.09,43200.0,11.5877,11.5877,11.5795,11.5795,43200.0
2010-02-23 14:00:00,14.09,14.1,14.08,14.1,59200.0,11.5795,11.5877,11.5713,11.5877,59200.0
2010-02-23 14:10:00,14.1,14.12,14.1,14.11,33600.0,11.5877,11.6041,11.5877,11.5959,33600.0
2010-02-23 14:20:00,14.1,14.11,14.09,14.1,124800.0,11.5877,11.5959,11.5795,11.5877,124800.0
2010-02-23 14:30:00,14.1,14.12,14.09,14.12,38800.0,11.5877,11.6041,11.5795,11.6041,38800.0
2010-02-23 14:40:00,14.12,14.13,14.11,14.12,78000.0,11.6041,11.6124,11.5959,11.6041,78000.0
2010-02-23 14:50:00,14.12,14.14,14.12,14.13,94400.0,11.6041,11.6206,11.6041,11.6124,94400.0
2010-02-23 15:00:00,14.13,14.14,14.12,14.12,106000.0,11.6124,11.6206,11.6041,11.6041,106000.0
2010-02-23 15:10:00,14.12,14.15,14.12,14.15,172000.0,11.6041,11.6288,11.6041,11.6288,172000.0
2010-02-23 15:20:00,14.15,14.15,14.14,14.15,315600.0,11.6288,11.6288,11.6206,11.6288,315600.0
2010-02-23 15:30:00,14.15,14.15,14.13,14.14,254000.0,11.6288,11.6288,11.6124,11.6206,254000.0
2010-02-23 15:40:00,14.14,14.15,14.11,14.12,343200.0,11.6206,11.6288,11.5959,11.6041,343200.0
2010-02-23 15:50:00,14.12,14.12,14.1,14.12,379200.0,11.6041,11.6041,11.5877,11.6041,379200.0
2010-02-24 09:30:00,14.16,14.19,14.15,14.18,195600.0,11.637,11.6617,11.6288,11.6535,195600.0
2010-02-24 09:40:00,14.18,14.21,14.18,14.21,97600.0,11.6535,11.6781,11.6535,11.6781,97600.0
2010-02-24 09:50:00,14.21,14.22,14.2,14.2,64000.0,11.6781,11.6863,11.6699,11.6699,64000.0
2010-02-24 10:00:00,14.2,14.21,14.16,14.17,254000.0,11.6699,11.6781,11.637,11.6452,254000.0
2010-02-24 10:10:00,14.16,14.17,14.14,14.14,32800.0,11.637,11.6452,11.6206,11.6206,32800.0
2010-02-24 10:20:00,14.14,14.15,14.13,14.14,17600.0,11.6206,11.6288,11.6124,11.6206,17600.0
2010-02-24 10:30:00,14.13,14.2,14.13,14.2,99600.0,11.6124,11.6699,11.6124,11.6699,99600.0
2010-02-24 10:40:00,14.2,14.25,14.2,14.24,98000.0,11.6699,11.711,11.6699,11.7028,98000.0
2010-02-24 10:50:00,14.24,14.24,14.22,14.22,78400.0,11.7028,11.7028,11.6863,11.6863,78400.0
2010-02-24 11:00:00,14.23,14.25,14.22,14.23,80800.0,11.6945,11.711,11.6863,11.6945,80800.0
2010-02-24 11:10:00,14.23,14.24,14.21,14.21,104800.0,11.6945,11.7028,11.6781,11.6781,104800.0
2010-02-24 11:20:00,14.21,14.22,14.19,14.21,291600.0,11.6781,11.6863,11.6617,11.6781,291600.0
2010-02-24 11:30:00,14.21,14.23,14.2,14.21,224400.0,11.6781,11.6945,11.6699,11.6781,224400.0
2010-02-24 11:40:00,14.21,14.22,14.21,14.21,33600.0,11.6781,11.6863,11.6781,11.6781,33600.0
2010-02-24 11:50:00,14.21,14.22,14.21,14.22,153200.0,11.6781,11.6863,11.6781,11.6863,153200.0
2010-02-24 12:00:00,14.22,14.22,14.2,14.2,14800.0,11.6863,11.6863,11.6699,11.6699,14800.0
2010-02-24 12:10:00,14.2,14.22,14.2,14.22,6800.0,11.6699,11.6863,11.6699,11.6863,6800.0
2010-02-24 12:20:00,14.22,14.23,14.21,14.21,31200.0,11.6863,11.6945,11.6781,11.6781,31200.0
2010-02-24 12:30:00,14.21,14.22,14.21,14.21,75600.0,11.6781,11.6863,11.6781,11.6781,75600.0
2010-02-24 12:40:00,14.21,14.22,14.21,14.22,83600.0,11.6781,11.6863,11.6781,11.6863,83600.0
2010-02-24 12:50:00,14.22,14.22,14.2,14.21,367200.0,11.6863,11.6863,11.6699,11.6781,367200.0
2010-02-24 13:00:00,14.21,14.21,14.2,14.21,32800.0,11.6781,11.6781,11.6699,11.6781,32800.0
2010-02-24 13:10:00,14.21,14.24,14.21,14.23,14000.0,11.6781,11.7028,11.6781,11.6945,14000.0
2010-02-24 13:20:00,14.23,14.24,14.23,14.23,9600.0,11.6945,11.7028,11.6945,11.6945,9600.0
2010-02-24 13:30:00,14.23,14.24,14.22,14.22,4400.0,11.6945,11.7028,11.6863,11.6863,4400.0
2010-02-24 13:40:00,14.22,14.22,14.21,14.22,3200.0,11.6863,11.6863,11.6781,11.6863,3200.0
2010-02-24 13:50:00,14.22,14.23,14.22,14.22,24800.0,11.6863,11.6945,11.6863,11.6863,24800.0
2010-02-24 14:00:00,14.23,14.23,14.21,14.21,20800.0,11.6945,11.6945,11.6781,11.6781,20800.0
2010-02-24 14:10:00,14.21,14.22,14.2,14.21,34000.0,11.6781,11.6863,11.6699,11.6781,34000.0
2010-02-24 14:20:00,14.21,14.21,14.2,14.21,30400.0,11.6781,11.6781,11.6699,11.6781,30400.0
2010-02-24 14:30:00,14.21,14.21,14.17,14.18,34400.0,11.6781,11.6781,11.6452,11.6535,34400.0
2010-02-24 14:40:00,14.17,14.19,14.17,14.19,40400.0,11.6452,11.6617,11.6452,11.6617,40400.0
2010-02-24 14:50:00,14.19,14.2,14.18,14.18,25600.0,11.6617,11.6699,11.6535,11.6535,25600.0
2010-02-24 15:00:00,14.18,14.19,14.18,14.19,19200.0,11.6535,11.6617,11.6535,11.6617,19200.0
2010-02-24 15:10:00,14.19,14.2,14.19,14.19,34800.0,11.6617,11.6699,11.6617,11.6617,34800.0
2010-02-24 15:20:00,14.19,14.2,14.18,14.19,53600.0,11.6617,11.6699,11.6535,11.6617,53600.0
2010-02-24 15:30:00,14.19,14.21,14.18,14.21,438400.0,11.6617,11.6781,11.6535,11.6781,438400.0
2010-02-24 15:40:00,14.21,14.22,14.21,14.21,439600.0,11.6781,11.6863,11.6781,11.6781,439600.0
2010-02-24 15:50:00,14.21,14.23,14.21,14.22,114800.0,11.6781,11.6945,11.6781,11.6863,114800.0
2010-02-25 09:30:00,14.03,14.03,13.99,14.03,105600.0,11.5302,11.5302,11.4973,11.5302,105600.0
2010-02-25 09:40:00,14.03,14.03,13.97,13.99,739200.0,11.5302,11.5302,11.4809,11.4973,739200.0
2010-02-25 09:50:00,13.99,14.03,13.99,14.02,215200.0,11.4973,11.5302,11.4973,11.522,215200.0
2010-02-25 10:00:00,14.01,14.02,13.99,14.01,18400.0,11.5137,11.522,11.4973,11.5137,18400.0
2010-02-25 10:10:00,14.0,14.03,14.0,14.02,42800.0,11.5055,11.5302,11.5055,11.522,42800.0
2010-02-25 10:20:00,14.03,14.04,14.02,14.04,45600.0,11.5302,11.5384,11.522,11.5384,45600.0
2010-02-25 10:30:00,14.04,14.05,14.02,14.03,67600.0,11.5384,11.5466,11.522,11.5302,67600.0
2010-02-25 10:40:00,14.03,14.04,14.02,14.03,87200.0,11.5302,11.5384,11.522,11.5302,87200.0
2010-02-25 10:50:00,14.04,14.05,14.03,14.03,25600.0,11.5384,11.5466,11.5302,11.5302,25600.0
2010-02-25 11:00:00,14.03,14.04,14.02,14.03,50800.0,11.5302,11.5384,11.522,11.5302,50800.0
2010-02-25 11:10:00,14.04,14.04,14.02,14.02,18800.0,11.5384,11.5384,11.522,11.522,18800.0
2010-02-25 11:20:00,14.02,14.03,14.01,14.02,38400.0,11.522,11.5302,11.5137,11.522,38400.0
2010-02-25 11:30:00,14.01,14.01,14.0,14.01,60400.0,11.5137,11.5137,11.5055,11.5137,60400.0
2010-02-25 11:40:00,14.01,14.03,14.01,14.02,165600.0,11.5137,11.5302,11.5137,11.522,165600.0
2010-02-25 11:50:00,14.02,14.02,14.0,14.01,28800.0,11.522,11.522,11.5055,11.5137,28800.0
2010-02-25 12:00:00,14.0,14.03,14.0,14.03,23200.0,11.5055,11.5302,11.5055,11.5302,23200.0
2010-02-25 12:10:00,14.04,14.04,14.03,14.03,22000.0,11.5384,11.5384,11.5302,11.5302,22000.0
2010-02-25 12:20:00,14.03,14.04,14.03,14.03,31600.0,11.5302,11.5384,11.5302,11.5302,31600.0
2010-02-25 12:30:00,14.03,14.05,14.03,14.04,26800.0,11.5302,11.5466,11.5302,11.5384,26800.0
2010-02-25 12:40:00,14.04,14.06,14.04,14.04,40400.0,11.5384,11.5548,11.5384,11.5384,40400.0
2010-02-25 12:50:00,14.05,14.06,14.04,14.04,77600.0,11.5466,11.5548,11.5384,11.5384,77600.0
2010-02-25 13:00:00,14.04,14.05,14.04,14.04,15600.0,11.5384,11.5466,11.5384,11.5384,15600.0
2010-02-25 13:10:00,14.03,14.04,14.03,14.04,28800.0,11.5302,11.5384,11.5302,11.5384,28800.0
2010-02-25 13:20:00,14.04,14.05,14.04,14.04,57200.0,11.5384,11.5466,11.5384,11.5384,57200.0
2010-02-25 13:30:00,14.04,14.05,14.04,14.05,9200.0,11.5384,11.5466,11.5384,11.5466,9200.0
2010-02-25 13:40:00,14.05,14.09,14.05,14.08,32000.0,11.5466,11.5795,11.5466,11.5713,32000.0
2010-02-25 13:50:00,14.09,14.13,14.09,14.13,43600.0,11.5795,11.6124,11.5795,11.6124,43600.0
2010-02-25 14:00:00,14.13,14.16,14.13,14.14,78800.0,11.6124,11.637,11.6124,11.6206,78800.0
2010-02-25 14:10:00,14.13,14.14,14.12,14.13,31200.0,11.6124,11.6206,11.6041,11.6124,31200.0
2010-02-25 14:20:00,14.13,14.15,14.13,14.13,47600.0,11.6124,11.6288,11.6124,11.6124,47600.0
2010-02-25 14:30:00,14.13,14.15,14.13,14.13,108800.0,11.6124,11.6288,11.6124,11.6124,108800.0
2010-02-25 14:40:00,14.13,14.15,14.13,14.13,28800.0,11.6124,11.6288,11.6124,11.6124,28800.0
2010-02-25 14:50:00,14.13,14.15,14.13,14.15,55600.0,11.6124,11.6288,11.6124,11.6288,55600.0
2010-02-25 15:00:00,14.15,14.19,14.14,14.19,65200.0,11.6288,11.6617,11.6206,11.6617,65200.0
2010-02-25 15:10:00,14.19,14.19,14.15,14.15,42800.0,11.6617,11.6617,11.6288,11.6288,42800.0
2010-02-25 15:20:00,14.15,14.18,14.15,14.18,51600.0,11.6288,11.6535,11.6288,11.6535,51600.0
2010-02-25 15:30:00,14.18,14.2,14.17,14.19,475200.0,11.6535,11.6699,11.6452,11.6617,475200.0
2010-02-25 15:40:00,14.19,14.22,14.18,14.2,576400.0,11.6617,11.6863,11.6535,11.6699,576400.0
2010-02-25 15:50:00,14.2,14.2,14.17,14.2,362400.0,11.6699,11.6699,11.6452,11.6699,362400.0
2010-02-26 09:30:00,14.23,14.23,14.19,14.19,97200.0,11.6945,11.6945,11.6617,11.6617,97200.0
2010-02-26 09:40:00,14.19,14.22,14.16,14.21,262800.0,11.6617,11.6863,11.637,11.6781,262800.0
2010-02-26 09:50:00,14.21,14.21,14.19,14.19,83600.0,11.6781,11.6781,11.6617,11.6617,83600.0
2010-02-26 10:00:00,14.18,14.21,14.14,14.17,103600.0,11.6535,11.6781,11.6206,11.6452,103600.0
2010-02-26 10:10:00,14.16,14.21,14.16,14.21,43200.0,11.637,11.6781,11.637,11.6781,43200.0
2010-02-26 10:20:00,14.21,14.22,14.21,14.21,15200.0,11.6781,11.6863,11.6781,11.6781,15200.0
2010-02-26 10:30:00,14.22,14.26,14.21,14.25,294400.0,11.6863,11.7192,11.6781,11.711,294400.0
2010-02-26 10:40:00,14.25,14.25,14.22,14.22,74800.0,11.711,11.711,11.6863,11.6863,74800.0
2010-02-26 10:50:00,14.22,14.23,14.21,14.22,78400.0,11.6863,11.6945,11.6781,11.6863,78400.0
2010-02-26 11:00:00,14.22,14.22,14.21,14.22,46800.0,11.6863,11.6863,11.6781,11.6863,46800.0
2010-02-26 11:10:00,14.23,14.24,14.22,14.24,57200.0,11.6945,11.7028,11.6863,11.7028,57200.0
2010-02-26 11:20:00,14.23,14.24,14.22,14.22,40400.0,11.6945,11.7028,11.6863,11.6863,40400.0
2010-02-26 11:30:00,14.22,14.24,14.22,14.24,61600.0,11.6863,11.7028,11.6863,11.7028,61600.0
2010-02-26 11:40:00,14.25,14.25,14.22,14.23,33200.0,11.711,11.711,11.6863,11.6945,33200.0
2010-02-26 11:50:00,14.22,14.22,14.21,14.22,38400.0,11.6863,11.6863,11.6781,11.6863,38400.0
2010-02-26 12:00:00,14.22,14.22,14.2,14.2,56000.0,11.6863,11.6863,11.6699,11.6699,56000.0
2010-02-26 12:10:00,14.2,14.2,14.19,14.2,50000.0,11.6699,11.6699,11.6617,11.6699,50000.0
2010-02-26 12:20:00,14.2,14.2,14.2,14.2,40000.0,11.6699,11.6699,11.6699,11.6699,40000.0
2010-02-26 12:30:00,14.2,14.21,14.19,14.2,42800.0,11.6699,11.6781,11.6617,11.6699,42800.0
2010-02-26 12:40:00,14.2,14.21,14.2,14.2,34800.0,11.6699,11.6781,11.6699,11.6699,34800.0
2010-02-26 12:50:00,14.19,14.2,14.18,14.2,31600.0,11.6617,11.6699,11.6535,11.6699,31600.0
2010-02-26 13:00:00,14.2,14.21,14.19,14.19,32000.0,11.6699,11.6781,11.6617,11.6617,32000.0
2010-02-26 13:10:00,14.19,14.2,14.19,14.2,24800.0,11.6617,11.6699,11.6617,11.6699,24800.0
2010-02-26 13:20:00,14.2,14.22,14.2,14.22,32000.0,11.6699,11.6863,11.6699,11.6863,32000.0
2010-02-26 13:30:00,14.22,14.23,14.21,14.22,56400.0,11.6863,11.6945,11.6781,11.6863,56400.0
2010-02-26 13:40:00,14.22,14.23,14.22,14.22,221200.0,11.6863,11.6945,11.6863,11.6863,221200.0
2010-02-26 13:50:00,14.22,14.24,14.22,14.24,312000.0,11.6863,11.7028,11.6863,11.7028,312000.0
2010-02-26 14:00:00,14.23,14.24,14.21,14.22,477600.0,11.6945,11.7028,11.6781,11.6863,477600.0
2010-02-26 14:10:00,14.22,14.23,14.22,14.22,40800.0,11.6863,11.6945,11.6863,11.6863,40800.0
2010-02-26 14:20:00,14.22,14.24,14.22,14.23,429200.0,11.6863,11.7028,11.6863,11.6945,429200.0
2010-02-26 14:30:00,14.23,14.23,14.22,14.22,81600.0,11.6945,11.6945,11.6863,11.6863,81600.0
2010-02-26 14:40:00,14.22,14.24,14.22,14.24,32800.0,11.6863,11.7028,11.6863,11.7028,32800.0
2010-02-26 14:50:00,14.24,14.24,14.23,14.24,339200.0,11.7028,11.7028,11.6945,11.7028,339200.0
2010-02-26 15:00:00,14.24,14.24,14.23,14.23,36400.0,11.7028,11.7028,11.6945,11.6945,36400.0
2010-02-26 15:10:00,14.23,14.24,14.23,14.24,45600.0,11.6945,11.7028,11.6945,11.7028,45600.0
2010-02-26 15:20:00,14.24,14.26,14.24,14.24,44800.0,11.7028,11.7192,11.7028,11.7028,44800.0
2010-02-26 15:30:00,14.24,14.25,14.23,14.24,60400.0,11.7028,11.711,11.6945,11.7028,60400.0
2010-02-26 15:40:00,14.24,14.24,14.23,14.23,138800.0,11.7028,11.7028,11.6945,11.6945,138800.0
2010-02-26 15:50:00,14.23,14.26,14.22,14.22,310000.0,11.6945,11.7192,11.6863,11.6863,310000.0
2010-03-01 09:30:00,14.28,14.31,14.28,14.3,179200.0,11.7356,11.7603,11.7356,11.7521,179200.0
2010-03-01 09:40:00,14.3,14.32,14.3,14.31,239600.0,11.7521,11.7685,11.7521,11.7603,239600.0
2010-03-01 09:50:00,14.31,14.32,14.3,14.31,177200.0,11.7603,11.7685,11.7521,11.7603,177200.0
2010-03-01 10:00:00,14.3,14.35,14.29,14.35,130400.0,11.7521,11.7932,11.7439,11.7932,130400.0
2010-03-01 10:10:00,14.35,14.37,14.35,14.35,23200.0,11.7932,11.8096,11.7932,11.7932,23200.0
2010-03-01 10:20:00,14.35,14.35,14.32,14.33,28000.0,11.7932,11.7932,11.7685,11.7767,28000.0
2010-03-01 10:30:00,14.33,14.33,14.31,14.32,35600.0,11.7767,11.7767,11.7603,11.7685,35600.0
2010-03-01 10:40:00,14.32,14.35,14.32,14.34,46400.0,11.7685,11.7932,11.7685,11.7849,46400.0
2010-03-01 10:50:00,14.35,14.36,14.35,14.35,47600.0,11.7932,11.8014,11.7932,11.7932,47600.0
2010-03-01 11:00:00,14.35,14.38,14.35,14.38,88800.0,11.7932,11.8178,11.7932,11.8178,88800.0
2010-03-01 11:10:00,14.38,14.38,14.37,14.37,77200.0,11.8178,11.8178,11.8096,11.8096,77200.0
2010-03-01 11:20:00,14.37,14.38,14.36,14.37,123200.0,11.8096,11.8178,11.8014,11.8096,123200.0
2010-03-01 11:30:00,14.38,14.38,14.37,14.37,65600.0,11.8178,11.8178,11.8096,11.8096,65600.0
2010-03-01 11:40:00,14.37,14.38,14.36,14.37,37200.0,11.8096,11.8178,11.8014,11.8096,37200.0
2010-03-01 11:50:00,14.36,14.37,14.36,14.37,36400.0,11.8014,11.8096,11.8014,11.8096,36400.0
2010-03-01 12:00:00,14.38,14.39,14.37,14.38,154400.0,11.8178,11.826,11.8096,11.8178,154400.0
2010-03-01 12:10:00,14.38,14.38,14.38,14.38,58000.0,11.8178,11.8178,11.8178,11.8178,58000.0
2010-03-01 12:20:00,14.38,14.38,14.37,14.38,63600.0,11.8178,11.8178,11.8096,11.8178,63600.0
2010-03-01 12:30:00,14.37,14.38,14.37,14.37,19600.0,11.8096,11.8178,11.8096,11.8096,19600.0
2010-03-01 12:40:00,14.37,14.38,14.37,14.38,191200.0,11.8096,11.8178,11.8096,11.8178,191200.0
2010-03-01 12:50:00,14.38,14.38,14.36,14.37,46400.0,11.8178,11.8178,11.8014,11.8096,46400.0
2010-03-01 13:00:00,14.37,14.37,14.35,14.37,78400.0,11.8096,11.8096,11.7932,11.8096,78400.0
2010-03-01 13:10:00,14.37,14.37,14.36,14.37,909200.0,11.8096,11.8096,11.8014,11.8096,909200.0
2010-03-01 13:20:00,14.37,14.37,14.35,14.36,203600.0,11.8096,11.8096,11.7932,11.8014,203600.0
2010-03-01 13:30:00,14.37,14.37,14.36,14.37,420000.0,11.8096,11.8096,11.8014,11.8096,420000.0
2010-03-01 13:40:00,14.37,14.38,14.37,14.38,25600.0,11.8096,11.8178,11.8096,11.8178,25600.0
2010-03-01 13:50:00,14.38,14.38,14.38,14.38,15600.0,11.8178,11.8178,11.8178,11.8178,15600.0
2010-03-01 14:00:00,14.38,14.38,14.38,14.38,11200.0,11.8178,11.8178,11.8178,11.8178,11200.0
2010-03-01 14:10:00,14.38,14.4,14.38,14.39,34800.0,11.8178,11.8343,11.8178,11.826,34800.0
2010-03-01 14:20:00,14.39,14.39,14.38,14.39,15200.0,11.826,11.826,11.8178,11.826,15200.0
2010-03-01 14:30:00,14.39,14.39,14.38,14.38,25600.0,11.826,11.826,11.8178,11.8178,25600.0
2010-03-01 14:40:00,14.38,14.39,14.38,14.38,18800.0,11.8178,11.826,11.8178,11.8178,18800.0
2010-03-01 14:50:00,14.38,14.38,14.38,14.38,24000.0,11.8178,11.8178,11.8178,11.8178,24000.0
2010-03-01 15:00:00,14.38,14.38,14.36,14.37,71600.0,11.8178,11.8178,11.8014,11.8096,71600.0
2010-03-01 15:10:00,14.37,14.38,14.37,14.38,62800.0,11.8096,11.8178,11.8096,11.8178,62800.0
2010-03-01 15:20:00,14.38,14.39,14.38,14.38,200400.0,11.8178,11.826,11.8178,11.8178,200400.0
2010-03-01 15:30:00,14.39,14.39,14.38,14.38,60400.0,11.826,11.826,11.8178,11.8178,60400.0
2010-03-01 15:40:00,14.38,14.39,14.37,14.38,182400.0,11.8178,11.826,11.8096,11.8178,182400.0
2010-03-01 15:50:00,14.38,14.4,14.38,14.38,219200.0,11.8178,11.8343,11.8178,11.8178,219200.0
2010-03-02 09:30:00,14.47,14.47,14.45,14.45,276000.0,11.8918,11.8918,11.8753,11.8753,276000.0
2010-03-02 09:40:00,14.45,14.46,14.45,14.45,324400.0,11.8753,11.8836,11.8753,11.8753,324400.0
2010-03-02 09:50:00,14.45,14.46,14.43,14.46,118400.0,11.8753,11.8836,11.8589,11.8836,118400.0
2010-03-02 10:00:00,14.46,14.47,14.45,14.45,78400.0,11.8836,11.8918,11.8753,11.8753,78400.0
2010-03-02 10:10:00,14.45,14.45,14.42,14.43,76800.0,11.8753,11.8753,11.8507,11.8589,76800.0
2010-03-02 10:20:00,14.44,14.45,14.44,14.44,97600.0,11.8671,11.8753,11.8671,11.8671,97600.0
2010-03-02 10:30:00,14.44,14.46,14.44,14.46,45200.0,11.8671,11.8836,11.8671,11.8836,45200.0
2010-03-02 10:40:00,14.47,14.47,14.46,14.47,46000.0,11.8918,11.8918,11.8836,11.8918,46000.0
2010-03-02 10:50:00,14.47,14.47,14.46,14.46,49600.0,11.8918,11.8918,11.8836,11.8836,49600.0
2010-03-02 11:00:00,14.46,14.47,14.46,14.47,65600.0,11.8836,11.8918,11.8836,11.8918,65600.0
2010-03-02 11:10:00,14.47,14.48,14.47,14.47,96000.0,11.8918,11.9,11.8918,11.8918,96000.0
2010-03-02 11:20:00,14.47,14.48,14.46,14.47,78000.0,11.8918,11.9,11.8836,11.8918,78000.0
2010-03-02 11:30:00,14.48,14.48,14.47,14.48,25200.0,11.9,11.9,11.8918,11.9,25200.0
2010-03-02 11:40:00,14.48,14.48,14.47,14.47,14400.0,11.9,11.9,11.8918,11.8918,14400.0
2010-03-02 11:50:00,14.47,14.49,14.47,14.47,10000.0,11.8918,11.9082,11.8918,11.8918,10000.0
2010-03-02 12:00:00,14.47,14.48,14.47,14.47,25200.0,11.8918,11.9,11.8918,11.8918,25200.0
2010-03-02 12:10:00,14.47,14.47,14.45,14.45,23200.0,11.8918,11.8918,11.8753,11.8753,23200.0
2010-03-02 12:20:00,14.45,14.46,14.45,14.45,13200.0,11.8753,11.8836,11.8753,11.8753,13200.0
2010-03-02 12:30:00,14.45,14.45,14.45,14.45,35600.0,11.8753,11.8753,11.8753,11.8753,35600.0
2010-03-02 12:40:00,14.45,14.46,14.45,14.46,25600.0,11.8753,11.8836,11.8753,11.8836,25600.0
2010-03-02 12:50:00,14.46,14.46,14.45,14.46,19200.0,11.8836,11.8836,11.8753,11.8836,19200.0
2010-03-02 13:00:00,14.46,14.47,14.46,14.46,8800.0,11.8836,11.8918,11.8836,11.8836,8800.0
2010-03-02 13:10:00,14.46,14.47,14.46,14.47,12400.0,11.8836,11.8918,11.8836,11.8918,12400.0
2010-03-02 13:20:00,14.47,14.47,14.47,14.47,19600.0,11.8918,11.8918,11.8918,11.8918,19600.0
2010-03-02 13:30:00,14.47,14.47,14.47,14.47,9200.0,11.8918,11.8918,11.8918,11.8918,9200.0
2010-03-02 13:40:00,14.47,14.48,14.47,14.48,15600.0,11.8918,11.9,11.8918,11.9,15600.0
2010-03-02 13:50:00,14.48,14.5,14.48,14.49,30000.0,11.9,11.9164,11.9,11.9082,30000.0
2010-03-02 14:00:00,14.5,14.5,14.48,14.48,206800.0,11.9164,11.9164,11.9,11.9,206800.0
2010-03-02 14:10:00,14.48,14.49,14.47,14.48,29600.0,11.9,11.9082,11.8918,11.9,29600.0
2010-03-02 14:20:00,14.48,14.48,14.46,14.46,29600.0,11.9,11.9,11.8836,11.8836,29600.0
2010-03-02 14:30:00,14.46,14.47,14.45,14.47,51200.0,11.8836,11.8918,11.8753,11.8918,51200.0
2010-03-02 14:40:00,14.47,14.47,14.45,14.46,30400.0,11.8918,11.8918,11.8753,11.8836,30400.0
2010-03-02 14:50:00,14.46,14.46,14.43,14.43,79600.0,11.8836,11.8836,11.8589,11.8589,79600.0
2010-03-02 15:00:00,14.43,14.44,14.43,14.44,804400.0,11.8589,11.8671,11.8589,11.8671,804400.0
2010-03-02 15:10:00,14.44,14.45,14.43,14.43,631600.0,11.8671,11.8753,11.8589,11.8589,631600.0
2010-03-02 15:20:00,14.43,14.43,14.41,14.41,63600.0,11.8589,11.8589,11.8425,11.8425,63600.0
2010-03-02 15:30:00,14.41,14.43,14.41,14.41,104800.0,11.8425,11.8589,11.8425,11.8425,104800.0
2010-03-02 15:40:00,14.41,14.42,14.4,14.42,173600.0,11.8425,11.8507,11.8343,11.8507,173600.0
2010-03-02 15:50:00,14.42,14.43,14.41,14.43,307600.0,11.8507,11.8589,11.8425,11.8589,307600.0
2010-03-03 09:30:00,14.47,14.47,14.45,14.46,372000.0,11.8918,11.8918,11.8753,11.8836,372000.0
2010-03-03 09:40:00,14.45,14.48,14.45,14.48,29200.0,11.8753,11.9,11.8753,11.9,29200.0
2010-03-03 09:50:00,14.48,14.5,14.48,14.49,94400.0,11.9,11.9164,11.9,11.9082,94400.0
2010-03-03 10:00:00,14.49,14.51,14.47,14.47,158800.0,11.9082,11.9247,11.8918,11.8918,158800.0
2010-03-03 10:10:00,14.47,14.49,14.47,14.49,40000.0,11.8918,11.9082,11.8918,11.9082,40000.0
2010-03-03 10:20:00,14.49,14.5,14.49,14.49,24800.0,11.9082,11.9164,11.9082,11.9082,24800.0
2010-03-03 10:30:00,14.48,14.51,14.47,14.5,69200.0,11.9,11.9247,11.8918,11.9164,69200.0
2010-03-03 10:40:00,14.5,14.5,14.49,14.5,34800.0,11.9164,11.9164,11.9082,11.9164,34800.0
2010-03-03 10:50:00,14.5,14.52,14.49,14.51,33200.0,11.9164,11.9329,11.9082,11.9247,33200.0
2010-03-03 11:00:00,14.52,14.52,14.51,14.52,36400.0,11.9329,11.9329,11.9247,11.9329,36400.0
2010-03-03 11:10:00,14.51,14.52,14.51,14.52,20800.0,11.9247,11.9329,11.9247,11.9329,20800.0
2010-03-03 11:20:00,14.52,14.53,14.51,14.52,35200.0,11.9329,11.9411,11.9247,11.9329,35200.0
2010-03-03 11:30:00,14.53,14.53,14.51,14.51,44000.0,11.9411,11.9411,11.9247,11.9247,44000.0
2010-03-03 11:40:00,14.51,14.51,14.51,14.51,17600.0,11.9247,11.9247,11.9247,11.9247,17600.0
2010-03-03 11:50:00,14.51,14.51,14.51,14.51,15600.0,11.9247,11.9247,11.9247,11.9247,15600.0
2010-03-03 12:00:00,14.51,14.51,14.49,14.49,17600.0,11.9247,11.9247,11.9082,11.9082,17600.0
2010-03-03 12:10:00,14.49,14.5,14.49,14.5,16000.0,11.9082,11.9164,11.9082,11.9164,16000.0
2010-03-03 12:20:00,14.5,14.51,14.5,14.5,23200.0,11.9164,11.9247,11.9164,11.9164,23200.0
2010-03-03 12:30:00,14.5,14.5,14.49,14.49,24800.0,11.9164,11.9164,11.9082,11.9082,24800.0
2010-03-03 12:40:00,14.49,14.49,14.49,14.49,21200.0,11.9082,11.9082,11.9082,11.9082,21200.0
2010-03-03 12:50:00,14.49,14.49,14.47,14.48,27200.0,11.9082,11.9082,11.8918,11.9,27200.0
2010-03-03 13:00:00,14.48,14.49,14.48,14.48,19600.0,11.9,11.9082,11.9,11.9,19600.0
2010-03-03 13:10:00,14.48,14.5,14.48,14.49,34400.0,11.9,11.9164,11.9,11.9082,34400.0
2010-03-03 13:20:00,14.5,14.5,14.48,14.48,18000.0,11.9164,11.9164,11.9,11.9,18000.0
2010-03-03 13:30:00,14.48,14.49,14.47,14.48,8000.0,11.9,11.9082,11.8918,11.9,8000.0
2010-03-03 13:40:00,14.48,14.49,14.48,14.49,8400.0,11.9,11.9082,11.9,11.9082,8400.0
2010-03-03 13:50:00,14.48,14.5,14.48,14.49,32000.0,11.9,11.9164,11.9,11.9082,32000.0
2010-03-03 14:00:00,14.49,14.5,14.49,14.49,18400.0,11.9082,11.9164,11.9082,11.9082,18400.0
2010-03-03 14:10:00,14.49,14.5,14.48,14.48,62800.0,11.9082,11.9164,11.9,11.9,62800.0
2010-03-03 14:20:00,14.47,14.47,14.45,14.46,58400.0,11.8918,11.8918,11.8753,11.8836,58400.0
2010-03-03 14:30:00,14.46,14.47,14.46,14.47,14000.0,11.8836,11.8918,11.8836,11.8918,14000.0
2010-03-03 14:40:00,14.46,14.46,14.42,14.43,18800.0,11.8836,11.8836,11.8507,11.8589,18800.0
2010-03-03 14:50:00,14.43,14.45,14.43,14.44,27600.0,11.8589,11.8753,11.8589,11.8671,27600.0
2010-03-03 15:00:00,14.43,14.45,14.43,14.45,48000.0,11.8589,11.8753,11.8589,11.8753,48000.0
2010-03-03 15:10:00,14.45,14.46,14.44,14.46,51600.0,11.8753,11.8836,11.8671,11.8836,51600.0
2010-03-03 15:20:00,14.45,14.45,14.44,14.44,28000.0,11.8753,11.8753,11.8671,11.8671,28000.0
2010-03-03 15:30:00,14.45,14.47,14.44,14.46,41600.0,11.8753,11.8918,11.8671,11.8836,41600.0
2010-03-03 15:40:00,14.46,14.47,14.46,14.46,156800.0,11.8836,11.8918,11.8836,11.8836,156800.0
2010-03-03 15:50:00,14.46,14.47,14.44,14.44,96000.0,11.8836,11.8918,11.8671,11.8671,96000.0
2010-03-04 09:30:00,14.47,14.48,14.45,14.46,192800.0,11.8918,11.9,11.8753,11.8836,192800.0
2010-03-04 09:40:00,14.47,14.49,14.46,14.47,730400.0,11.8918,11.9082,11.8836,11.8918,730400.0
2010-03-04 09:50:00,14.48,14.5,14.47,14.49,143600.0,11.9,11.9164,11.8918,11.9082,143600.0
2010-03-04 10:00:00,14.49,14.49,14.47,14.47,121200.0,11.9082,11.9082,11.8918,11.8918,121200.0
2010-03-04 10:10:00,14.47,14.47,14.45,14.46,110000.0,11.8918,11.8918,11.8753,11.8836,110000.0
2010-03-04 10:20:00,14.45,14.46,14.45,14.46,21200.0,11.8753,11.8836,11.8753,11.8836,21200.0
2010-03-04 10:30:00,14.46,14.46,14.42,14.42,56800.0,11.8836,11.8836,11.8507,11.8507,56800.0
2010-03-04 10:40:00,14.41,14.43,14.4,14.43,18800.0,11.8425,11.8589,11.8343,11.8589,18800.0
2010-03-04 10:50:00,14.43,14.43,14.42,14.43,36800.0,11.8589,11.8589,11.8507,11.8589,36800.0
2010-03-04 11:00:00,14.43,14.45,14.43,14.45,9600.0,11.8589,11.8753,11.8589,11.8753,9600.0
2010-03-04 11:10:00,14.46,14.46,14.45,14.46,31200.0,11.8836,11.8836,11.8753,11.8836,31200.0
2010-03-04 11:20:00,14.45,14.45,14.45,14.45,20400.0,11.8753,11.8753,11.8753,11.8753,20400.0
2010-03-04 11:30:00,14.46,14.46,14.44,14.44,28000.0,11.8836,11.8836,11.8671,11.8671,28000.0
2010-03-04 11:40:00,14.44,14.45,14.43,14.44,16400.0,11.8671,11.8753,11.8589,11.8671,16400.0
2010-03-04 11:50:00,14.45,14.45,14.44,14.45,8800.0,11.8753,11.8753,11.8671,11.8753,8800.0
2010-03-04 12:00:00,14.45,14.45,14.43,14.44,26000.0,11.8753,11.8753,11.8589,11.8671,26000.0
2010-03-04 12:10:00,14.44,14.44,14.44,14.44,6400.0,11.8671,11.8671,11.8671,11.8671,6400.0
2010-03-04 12:20:00,14.45,14.45,14.44,14.45,10400.0,11.8753,11.8753,11.8671,11.8753,10400.0
2010-03-04 12:30:00,14.45,14.46,14.44,14.44,10800.0,11.8753,11.8836,11.8671,11.8671,10800.0
2010-03-04 12:40:00,14.44,14.45,14.44,14.45,26400.0,11.8671,11.8753,11.8671,11.8753,26400.0
2010-03-04 12:50:00,14.45,14.46,14.45,14.46,15200.0,11.8753,11.8836,11.8753,11.8836,15200.0
2010-03-04 13:00:00,14.45,14.46,14.45,14.46,9600.0,11.8753,11.8836,11.8753,11.8836,9600.0
2010-03-04 13:10:00,14.46,14.47,14.45,14.46,19600.0,11.8836,11.8918,11.8753,11.8836,19600.0
2010-03-04 13:20:00,14.46,14.46,14.45,14.45,82800.0,11.8836,11.8836,11.8753,11.8753,82800.0
2010-03-04 13:30:00,14.46,14.46,14.44,14.44,51600.0,11.8836,11.8836,11.8671,11.8671,51600.0
2010-03-04 13:40:00,14.44,14.44,14.43,14.43,20000.0,11.8671,11.8671,11.8589,11.8589,20000.0
2010-03-04 13:50:00,14.43,14.45,14.43,14.45,20000.0,11.8589,11.8753,11.8589,11.8753,20000.0
2010-03-04 14:00:00,14.45,14.46,14.44,14.45,16800.0,11.8753,11.8836,11.8671,11.8753,16800.0
2010-03-04 14:10:00,14.45,14.46,14.45,14.46,16400.0,11.8753,11.8836,11.8753,11.8836,16400.0
2010-03-04 14:20:00,14.46,14.46,14.45,14.46,35200.0,11.8836,11.8836,11.8753,11.8836,35200.0
2010-03-04 14:30:00,14.46,14.47,14.45,14.46,21200.0,11.8836,11.8918,11.8753,11.8836,21200.0
2010-03-04 14:40:00,14.47,14.47,14.46,14.47,26000.0,11.8918,11.8918,11.8836,11.8918,26000.0
2010-03-04 14:50:00,14.47,14.47,14.47,14.47,18000.0,11.8918,11.8918,11.8918,11.8918,18000.0
2010-03-04 15:00:00,14.47,14.47,14.46,14.46,21200.0,11.8918,11.8918,11.8836,11.8836,21200.0
2010-03-04 15:10:00,14.46,14.46,14.46,14.46,12400.0,11.8836,11.8836,11.8836,11.8836,12400.0
2010-03-04 15:20:00,14.46,14.47,14.46,14.47,11200.0,11.8836,11.8918,11.8836,11.8918,11200.0
2010-03-04 15:30:00,14.47,14.48,14.47,14.47,51200.0,11.8918,11.9,11.8918,11.8918,51200.0
2010-03-04 15:40:00,14.48,14.51,14.48,14.49,67200.0,11.9,11.9247,11.9,11.9082,67200.0
2010-03-04 15:50:00,14.49,14.5,14.49,14.49,73600.0,11.9082,11.9164,11.9082,11.9082,73600.0
2010-03-05 09:30:00,14.59,14.6,14.56,14.57,488000.0,11.9904,11.9986,11.9657,11.974,488000.0
2010-03-05 09:40:00,14.56,14.61,14.56,14.6,76800.0,11.9657,12.0068,11.9657,11.9986,76800.0
2010-03-05 09:50:00,14.6,14.61,14.6,14.61,54000.0,11.9986,12.0068,11.9986,12.0068,54000.0
2010-03-05 10:00:00,14.61,14.62,14.6,14.62,31600.0,12.0068,12.0151,11.9986,12.0151,31600.0
2010-03-05 10:10:00,14.62,14.64,14.62,14.63,64800.0,12.0151,12.0315,12.0151,12.0233,64800.0
2010-03-05 10:20:00,14.63,14.65,14.62,14.65,42400.0,12.0233,12.0397,12.0151,12.0397,42400.0
2010-03-05 10:30:00,14.65,14.65,14.64,14.64,41200.0,12.0397,12.0397,12.0315,12.0315,41200.0
2010-03-05 10:40:00,14.64,14.64,14.63,14.64,32400.0,12.0315,12.0315,12.0233,12.0315,32400.0
2010-03-05 10:50:00,14.64,14.64,14.63,14.64,18800.0,12.0315,12.0315,12.0233,12.0315,18800.0
2010-03-05 11:00:00,14.65,14.65,14.64,14.65,194400.0,12.0397,12.0397,12.0315,12.0397,194400.0
2010-03-05 11:10:00,14.65,14.65,14.65,14.65,388000.0,12.0397,12.0397,12.0397,12.0397,388000.0
2010-03-05 11:20:00,14.65,14.65,14.64,14.65,118000.0,12.0397,12.0397,12.0315,12.0397,118000.0
2010-03-05 11:30:00,14.65,14.65,14.64,14.64,142800.0,12.0397,12.0397,12.0315,12.0315,142800.0
2010-03-05 11:40:00,14.64,14.65,14.63,14.64,236000.0,12.0315,12.0397,12.0233,12.0315,236000.0
2010-03-05 11:50:00,14.64,14.64,14.63,14.63,152400.0,12.0315,12.0315,12.0233,12.0233,152400.0
2010-03-05 12:00:00,14.63,14.64,14.63,14.63,234400.0,12.0233,12.0315,12.0233,12.0233,234400.0
2010-03-05 12:10:00,14.63,14.63,14.63,14.63,11600.0,12.0233,12.0233,12.0233,12.0233,11600.0
2010-03-05 12:20:00,14.63,14.64,14.63,14.64,8000.0,12.0233,12.0315,12.0233,12.0315,8000.0
2010-03-05 12:30:00,14.63,14.64,14.63,14.64,46000.0,12.0233,12.0315,12.0233,12.0315,46000.0
2010-03-05 12:40:00,14.64,14.65,14.64,14.64,23200.0,12.0315,12.0397,12.0315,12.0315,23200.0
2010-03-05 12:50:00,14.65,14.65,14.64,14.65,57600.0,12.0397,12.0397,12.0315,12.0397,57600.0
2010-03-05 13:00:00,14.65,14.65,14.64,14.64,58000.0,12.0397,12.0397,12.0315,12.0315,58000.0
2010-03-05 13:10:00,14.64,14.65,14.64,14.65,54800.0,12.0315,12.0397,12.0315,12.0397,54800.0
2010-03-05 13:20:00,14.65,14.65,14.65,14.65,26000.0,12.0397,12.0397,12.0397,12.0397,26000.0
2010-03-05 13:30:00,14.65,14.65,14.64,14.64,31200.0,12.0397,12.0397,12.0315,12.0315,31200.0
2010-03-05 13:40:00,14.64,14.65,14.64,14.64,20400.0,12.0315,12.0397,12.0315,12.0315,20400.0
2010-03-05 13:50:00,14.65,14.65,14.64,14.65,31200.0,12.0397,12.0397,12.0315,12.0397,31200.0
2010-03-05 14:00:00,14.65,14.66,14.64,14.65,20400.0,12.0397,12.0479,12.0315,12.0397,20400.0
2010-03-05 14:10:00,14.65,14.65,14.64,14.64,38400.0,12.0397,12.0397,12.0315,12.0315,38400.0
2010-03-05 14:20:00,14.64,14.65,14.64,14.65,26800.0,12.0315,12.0397,12.0315,12.0397,26800.0
2010-03-05 14:30:00,14.65,14.65,14.65,14.65,30800.0,12.0397,12.0397,12.0397,12.0397,30800.0
2010-03-05 14:40:00,14.65,14.68,14.65,14.68,93200.0,12.0397,12.0644,12.0397,12.0644,93200.0
2010-03-05 14:50:00,14.67,14.68,14.67,14.68,24400.0,12.0562,12.0644,12.0562,12.0644,24400.0
2010-03-05 15:00:00,14.69,14.7,14.68,14.69,139600.0,12.0726,12.0808,12.0644,12.0726,139600.0
2010-03-05 15:10:00,14.69,14.69,14.68,14.68,34000.0,12.0726,12.0726,12.0644,12.0644,34000.0
2010-03-05 15:20:00,14.68,14.68,14.66,14.67,56400.0,12.0644,12.0644,12.0479,12.0562,56400.0
2010-03-05 15:30:00,14.67,14.69,14.67,14.68,166000.0,12.0562,12.0726,12.0562,12.0644,166000.0
2010-03-05 15:40:00,14.68,14.69,14.68,14.68,97600.0,12.0644,12.0726,12.0644,12.0644,97600.0
2010-03-05 15:50:00,14.68,14.7,14.68,14.7,204800.0,12.0644,12.0808,12.0644,12.0808,204800.0
2010-03-08 09:30:00,14.69,14.71,14.69,14.7,190400.0,12.0726,12.089,12.0726,12.0808,190400.0
2010-03-08 09:40:00,14.7,14.71,14.68,14.68,41600.0,12.0808,12.089,12.0644,12.0644,41600.0
2010-03-08 09:50:00,14.68,14.7,14.68,14.68,27200.0,12.0644,12.0808,12.0644,12.0644,27200.0
2010-03-08 10:00:00,14.68,14.69,14.67,14.69,102000.0,12.0644,12.0726,12.0562,12.0726,102000.0
2010-03-08 10:10:00,14.69,14.7,14.69,14.7,43200.0,12.0726,12.0808,12.0726,12.0808,43200.0
2010-03-08 10:20:00,14.7,14.71,14.7,14.7,51200.0,12.0808,12.089,12.0808,12.0808,51200.0
2010-03-08 10:30:00,14.7,14.7,14.68,14.69,24800.0,12.0808,12.0808,12.0644,12.0726,24800.0
2010-03-08 10:40:00,14.69,14.7,14.68,14.7,8800.0,12.0726,12.0808,12.0644,12.0808,8800.0
2010-03-08 10:50:00,14.7,14.7,14.7,14.7,8000.0,12.0808,12.0808,12.0808,12.0808,8000.0
2010-03-08 11:00:00,14.7,14.7,14.69,14.7,5200.0,12.0808,12.0808,12.0726,12.0808,5200.0
2010-03-08 11:10:00,14.7,14.7,14.68,14.68,19600.0,12.0808,12.0808,12.0644,12.0644,19600.0
2010-03-08 11:20:00,14.68,14.68,14.67,14.67,14400.0,12.0644,12.0644,12.0562,12.0562,14400.0
2010-03-08 11:30:00,14.66,14.67,14.66,14.67,33200.0,12.0479,12.0562,12.0479,12.0562,33200.0
2010-03-08 11:40:00,14.67,14.68,14.67,14.67,6000.0,12.0562,12.0644,12.0562,12.0562,6000.0
2010-03-08 11:50:00,14.67,14.68,14.67,14.67,12000.0,12.0562,12.0644,12.0562,12.0562,12000.0
2010-03-08 12:00:00,14.66,14.68,14.66,14.68,23600.0,12.0479,12.0644,12.0479,12.0644,23600.0
2010-03-08 12:10:00,14.68,14.69,14.67,14.68,23200.0,12.0644,12.0726,12.0562,12.0644,23200.0
2010-03-08 12:20:00,14.69,14.69,14.68,14.69,22400.0,12.0726,12.0726,12.0644,12.0726,22400.0
2010-03-08 12:30:00,14.68,14.69,14.68,14.68,9600.0,12.0644,12.0726,12.0644,12.0644,9600.0
2010-03-08 12:40:00,14.68,14.68,14.67,14.68,14800.0,12.0644,12.0644,12.0562,12.0644,14800.0
2010-03-08 12:50:00,14.68,14.69,14.68,14.69,29600.0,12.0644,12.0726,12.0644,12.0726,29600.0
2010-03-08 13:00:00,14.7,14.7,14.7,14.7,28000.0,12.0808,12.0808,12.0808,12.0808,28000.0
2010-03-08 13:10:00,14.7,14.7,14.69,14.69,21600.0,12.0808,12.0808,12.0726,12.0726,21600.0
2010-03-08 13:20:00,14.7,14.7,14.7,14.7,11200.0,12.0808,12.0808,12.0808,12.0808,11200.0
2010-03-08 13:30:00,14.7,14.71,14.7,14.71,21200.0,12.0808,12.089,12.0808,12.089,21200.0
2010-03-08 13:40:00,14.71,14.71,14.7,14.7,18000.0,12.089,12.089,12.0808,12.0808,18000.0
2010-03-08 13:50:00,14.7,14.71,14.7,14.71,13600.0,12.0808,12.089,12.0808,12.089,13600.0
2010-03-08 14:00:00,14.71,14.71,14.7,14.71,28800.0,12.089,12.089,12.0808,12.089,28800.0
2010-03-08 14:10:00,14.71,14.71,14.7,14.7,18000.0,12.089,12.089,12.0808,12.0808,18000.0
2010-03-08 14:20:00,14.7,14.7,14.69,14.69,6000.0,12.0808,12.0808,12.0726,12.0726,6000.0
2010-03-08 14:30:00,14.7,14.71,14.7,14.71,13600.0,12.0808,12.089,12.0808,12.089,13600.0
2010-03-08 14:40:00,14.7,14.71,14.7,14.7,29200.0,12.0808,12.089,12.0808,12.0808,29200.0
2010-03-08 14:50:00,14.7,14.7,14.69,14.69,10400.0,12.0808,12.0808,12.0726,12.0726,10400.0
2010-03-08 15:00:00,14.69,14.7,14.68,14.69,22400.0,12.0726,12.0808,12.0644,12.0726,22400.0
2010-03-08 15:10:00,14.69,14.69,14.68,14.69,25600.0,12.0726,12.0726,12.0644,12.0726,25600.0
2010-03-08 15:20:00,14.69,14.7,14.69,14.7,44800.0,12.0726,12.0808,12.0726,12.0808,44800.0
2010-03-08 15:30:00,14.7,14.7,14.69,14.7,12000.0,12.0808,12.0808,12.0726,12.0808,12000.0
2010-03-08 15:40:00,14.7,14.7,14.7,14.7,28400.0,12.0808,12.0808,12.0808,12.0808,28400.0
2010-03-08 15:50:00,14.69,14.7,14.68,14.69,34400.0,12.0726,12.0808,12.0644,12.0726,34400.0
2010-03-09 09:30:00,14.63,14.67,14.63,14.67,76000.0,12.0233,12.0562,12.0233,12.0562,76000.0
2010-03-09 09:40:00,14.67,14.69,14.67,14.68,22000.0,12.0562,12.0726,12.0562,12.0644,22000.0
2010-03-09 09:50:00,14.69,14.7,14.68,14.7,29200.0,12.0726,12.0808,12.0644,12.0808,29200.0
2010-03-09 10:00:00,14.68,14.72,14.68,14.7,22800.0,12.0644,12.0972,12.0644,12.0808,22800.0
2010-03-09 10:10:00,14.71,14.72,14.7,14.72,12800.0,12.089,12.0972,12.0808,12.0972,12800.0
2010-03-09 10:20:00,14.72,14.72,14.71,14.71,24800.0,12.0972,12.0972,12.089,12.089,24800.0
2010-03-09 10:30:00,14.71,14.72,14.71,14.72,9200.0,12.089,12.0972,12.089,12.0972,9200.0
2010-03-09 10:40:00,14.71,14.73,14.71,14.72,23200.0,12.089,12.1055,12.089,12.0972,23200.0
2010-03-09 10:50:00,14.73,14.74,14.72,14.74,154400.0,12.1055,12.1137,12.0972,12.1137,154400.0
2010-03-09 11:00:00,14.73,14.73,14.7,14.71,47200.0,12.1055,12.1055,12.0808,12.089,47200.0
2010-03-09 11:10:00,14.72,14.72,14.72,14.72,7600.0,12.0972,12.0972,12.0972,12.0972,7600.0
2010-03-09 11:20:00,14.72,14.73,14.72,14.72,21600.0,12.0972,12.1055,12.0972,12.0972,21600.0
2010-03-09 11:30:00,14.72,14.75,14.72,14.74,68000.0,12.0972,12.1219,12.0972,12.1137,68000.0
2010-03-09 11:40:00,14.73,14.73,14.72,14.73,13600.0,12.1055,12.1055,12.0972,12.1055,13600.0
2010-03-09 11:50:00,14.74,14.75,14.73,14.74,38400.0,12.1137,12.1219,12.1055,12.1137,38400.0
2010-03-09 12:00:00,14.75,14.75,14.74,14.74,22400.0,12.1219,12.1219,12.1137,12.1137,22400.0
2010-03-09 12:10:00,14.74,14.76,14.74,14.76,27200.0,12.1137,12.1301,12.1137,12.1301,27200.0
2010-03-09 12:20:00,14.76,14.77,14.76,14.77,26800.0,12.1301,12.1383,12.1301,12.1383,26800.0
2010-03-09 12:30:00,14.77,14.77,14.76,14.77,8000.0,12.1383,12.1383,12.1301,12.1383,8000.0
2010-03-09 12:40:00,14.77,14.77,14.76,14.77,10000.0,12.1383,12.1383,12.1301,12.1383,10000.0
2010-03-09 12:50:00,14.77,14.78,14.77,14.78,17200.0,12.1383,12.1466,12.1383,12.1466,17200.0
2010-03-09 13:00:00,14.78,14.79,14.78,14.78,24800.0,12.1466,12.1548,12.1466,12.1466,24800.0
2010-03-09 13:10:00,14.78,14.78,14.78,14.78,9600.0,12.1466,12.1466,12.1466,12.1466,9600.0
2010-03-09 13:20:00,14.78,14.78,14.78,14.78,9600.0,12.1466,12.1466,12.1466,12.1466,9600.0
2010-03-09 13:30:00,14.78,14.79,14.77,14.77,22800.0,12.1466,12.1548,12.1383,12.1383,22800.0
2010-03-09 13:40:00,14.77,14.77,14.76,14.77,152400.0,12.1383,12.1383,12.1301,12.1383,152400.0
2010-03-09 13:50:00,14.77,14.78,14.76,14.76,46800.0,12.1383,12.1466,12.1301,12.1301,46800.0
2010-03-09 14:00:00,14.76,14.77,14.76,14.77,16800.0,12.1301,12.1383,12.1301,12.1383,16800.0
2010-03-09 14:10:00,14.77,14.77,14.77,14.77,6400.0,12.1383,12.1383,12.1383,12.1383,6400.0
2010-03-09 14:20:00,14.77,14.78,14.77,14.78,14800.0,12.1383,12.1466,12.1383,12.1466,14800.0
2010-03-09 14:30:00,14.78,14.78,14.76,14.76,21200.0,12.1466,12.1466,12.1301,12.1301,21200.0
2010-03-09 14:40:00,14.76,14.76,14.74,14.75,61200.0,12.1301,12.1301,12.1137,12.1219,61200.0
2010-03-09 14:50:00,14.74,14.74,14.72,14.73,83600.0,12.1137,12.1137,12.0972,12.1055,83600.0
2010-03-09 15:00:00,14.73,14.74,14.73,14.74,65600.0,12.1055,12.1137,12.1055,12.1137,65600.0
2010-03-09 15:10:00,14.74,14.74,14.69,14.7,84000.0,12.1137,12.1137,12.0726,12.0808,84000.0
2010-03-09 15:20:00,14.71,14.71,14.67,14.69,238000.0,12.089,12.089,12.0562,12.0726,238000.0
2010-03-09 15:30:00,14.69,14.71,14.69,14.71,550800.0,12.0726,12.089,12.0726,12.089,550800.0
2010-03-09 15:40:00,14.71,14.73,14.7,14.7,108800.0,12.089,12.1055,12.0808,12.0808,108800.0
2010-03-09 15:50:00,14.71,14.73,14.71,14.71,304000.0,12.089,12.1055,12.089,12.089,304000.0
2010-03-10 09:30:00,14.72,14.74,14.71,14.73,365200.0,12.0972,12.1137,12.089,12.1055,365200.0
2010-03-10 09:40:00,14.74,14.75,14.73,14.74,44000.0,12.1137,12.1219,12.1055,12.1137,44000.0
2010-03-10 09:50:00,14.74,14.74,14.72,14.73,58000.0,12.1137,12.1137,12.0972,12.1055,58000.0
2010-03-10 10:00:00,14.74,14.76,14.74,14.75,28400.0,12.1137,12.1301,12.1137,12.1219,28400.0
2010-03-10 10:10:00,14.76,14.77,14.75,14.75,32400.0,12.1301,12.1383,12.1219,12.1219,32400.0
2010-03-10 10:20:00,14.75,14.76,14.74,14.76,34800.0,12.1219,12.1301,12.1137,12.1301,34800.0
2010-03-10 10:30:00,14.77,14.79,14.77,14.79,44400.0,12.1383,12.1548,12.1383,12.1548,44400.0
2010-03-10 10:40:00,14.79,14.79,14.77,14.78,28400.0,12.1548,12.1548,12.1383,12.1466,28400.0
2010-03-10 10:50:00,14.78,14.79,14.78,14.78,133200.0,12.1466,12.1548,12.1466,12.1466,133200.0
2010-03-10 11:00:00,14.78,14.8,14.78,14.79,127200.0,12.1466,12.163,12.1466,12.1548,127200.0
2010-03-10 11:10:00,14.79,14.79,14.78,14.79,65200.0,12.1548,12.1548,12.1466,12.1548,65200.0
2010-03-10 11:20:00,14.79,14.79,14.78,14.79,25200.0,12.1548,12.1548,12.1466,12.1548,25200.0
2010-03-10 11:30:00,14.79,14.8,14.78,14.78,68800.0,12.1548,12.163,12.1466,12.1466,68800.0
2010-03-10 11:40:00,14.78,14.78,14.76,14.76,141200.0,12.1466,12.1466,12.1301,12.1301,141200.0
2010-03-10 11:50:00,14.76,14.78,14.76,14.78,37200.0,12.1301,12.1466,12.1301,12.1466,37200.0
2010-03-10 12:00:00,14.77,14.78,14.74,14.74,91200.0,12.1383,12.1466,12.1137,12.1137,91200.0
2010-03-10 12:10:00,14.74,14.74,14.72,14.74,289200.0,12.1137,12.1137,12.0972,12.1137,289200.0
2010-03-10 12:20:00,14.74,14.74,14.72,14.72,61600.0,12.1137,12.1137,12.0972,12.0972,61600.0
2010-03-10 12:30:00,14.71,14.73,14.7,14.73,94800.0,12.089,12.1055,12.0808,12.1055,94800.0
2010-03-10 12:40:00,14.72,14.74,14.72,14.74,10800.0,12.0972,12.1137,12.0972,12.1137,10800.0
2010-03-10 12:50:00,14.74,14.75,14.73,14.75,11200.0,12.1137,12.1219,12.1055,12.1219,11200.0
2010-03-10 13:00:00,14.74,14.75,14.74,14.74,18400.0,12.1137,12.1219,12.1137,12.1137,18400.0
2010-03-10 13:10:00,14.74,14.77,14.74,14.76,32400.0,12.1137,12.1383,12.1137,12.1301,32400.0
2010-03-10 13:20:00,14.76,14.76,14.75,14.75,38400.0,12.1301,12.1301,12.1219,12.1219,38400.0
2010-03-10 13:30:00,14.75,14.76,14.75,14.75,145200.0,12.1219,12.1301,12.1219,12.1219,145200.0
2010-03-10 13:40:00,14.76,14.77,14.75,14.75,151600.0,12.1301,12.1383,12.1219,12.1219,151600.0
2010-03-10 13:50:00,14.76,14.76,14.74,14.74,137200.0,12.1301,12.1301,12.1137,12.1137,137200.0
2010-03-10 14:00:00,14.74,14.77,14.74,14.77,212800.0,12.1137,12.1383,12.1137,12.1383,212800.0
2010-03-10 14:10:00,14.77,14.8,14.77,14.79,200000.0,12.1383,12.163,12.1383,12.1548,200000.0
2010-03-10 14:20:00,14.79,14.79,14.78,14.79,20800.0,12.1548,12.1548,12.1466,12.1548,20800.0
2010-03-10 14:30:00,14.79,14.79,14.78,14.79,27600.0,12.1548,12.1548,12.1466,12.1548,27600.0
2010-03-10 14:40:00,14.79,14.8,14.78,14.8,64800.0,12.1548,12.163,12.1466,12.163,64800.0
2010-03-10 14:50:00,14.8,14.8,14.77,14.77,64000.0,12.163,12.163,12.1383,12.1383,64000.0
2010-03-10 15:00:00,14.78,14.79,14.77,14.79,58000.0,12.1466,12.1548,12.1383,12.1548,58000.0
2010-03-10 15:10:00,14.79,14.8,14.78,14.79,79600.0,12.1548,12.163,12.1466,12.1548,79600.0
2010-03-10 15:20:00,14.79,14.79,14.76,14.76,78800.0,12.1548,12.1548,12.1301,12.1301,78800.0
2010-03-10 15:30:00,14.75,14.76,14.74,14.76,107200.0,12.1219,12.1301,12.1137,12.1301,107200.0
2010-03-10 15:40:00,14.76,14.77,14.75,14.77,82800.0,12.1301,12.1383,12.1219,12.1383,82800.0
2010-03-10 15:50:00,14.77,14.79,14.77,14.77,227600.0,12.1383,12.1548,12.1383,12.1383,227600.0
2010-03-11 09:30:00,14.74,14.75,14.72,14.73,305600.0,12.1137,12.1219,12.0972,12.1055,305600.0
2010-03-11 09:40:00,14.72,14.74,14.72,14.72,130000.0,12.0972,12.1137,12.0972,12.0972,130000.0
2010-03-11 09:50:00,14.71,14.72,14.69,14.72,164800.0,12.089,12.0972,12.0726,12.0972,164800.0
2010-03-11 10:00:00,14.72,14.76,14.72,14.76,39600.0,12.0972,12.1301,12.0972,12.1301,39600.0
2010-03-11 10:10:00,14.76,14.76,14.74,14.75,31200.0,12.1301,12.1301,12.1137,12.1219,31200.0
2010-03-11 10:20:00,14.75,14.76,14.74,14.76,207600.0,12.1219,12.1301,12.1137,12.1301,207600.0
2010-03-11 10:30:00,14.76,14.77,14.75,14.76,52400.0,12.1301,12.1383,12.1219,12.1301,52400.0
2010-03-11 10:40:00,14.77,14.78,14.77,14.78,88400.0,12.1383,12.1466,12.1383,12.1466,88400.0
2010-03-11 10:50:00,14.78,14.79,14.77,14.78,27600.0,12.1466,12.1548,12.1383,12.1466,27600.0
2010-03-11 11:00:00,14.78,14.78,14.77,14.77,23600.0,12.1466,12.1466,12.1383,12.1383,23600.0
2010-03-11 11:10:00,14.77,14.77,14.76,14.77,38000.0,12.1383,12.1383,12.1301,12.1383,38000.0
2010-03-11 11:20:00,14.77,14.78,14.77,14.77,34800.0,12.1383,12.1466,12.1383,12.1383,34800.0
2010-03-11 11:30:00,14.77,14.77,14.76,14.76,63200.0,12.1383,12.1383,12.1301,12.1301,63200.0
2010-03-11 11:40:00,14.75,14.77,14.75,14.77,107200.0,12.1219,12.1383,12.1219,12.1383,107200.0
2010-03-11 11:50:00,14.77,14.77,14.76,14.76,280800.0,12.1383,12.1383,12.1301,12.1301,280800.0
2010-03-11 12:00:00,14.76,14.76,14.75,14.76,64000.0,12.1301,12.1301,12.1219,12.1301,64000.0
2010-03-11 12:10:00,14.76,14.76,14.73,14.73,40800.0,12.1301,12.1301,12.1055,12.1055,40800.0
2010-03-11 12:20:00,14.74,14.74,14.72,14.72,54400.0,12.1137,12.1137,12.0972,12.0972,54400.0
2010-03-11 12:30:00,14.74,14.74,14.73,14.74,34000.0,12.1137,12.1137,12.1055,12.1137,34000.0
2010-03-11 12:40:00,14.75,14.75,14.74,14.74,22800.0,12.1219,12.1219,12.1137,12.1137,22800.0
2010-03-11 12:50:00,14.74,14.76,14.74,14.76,43600.0,12.1137,12.1301,12.1137,12.1301,43600.0
2010-03-11 13:00:00,14.76,14.77,14.75,14.77,39600.0,12.1301,12.1383,12.1219,12.1383,39600.0
2010-03-11 13:10:00,14.77,14.77,14.76,14.76,271600.0,12.1383,12.1383,12.1301,12.1301,271600.0
2010-03-11 13:20:00,14.76,14.76,14.76,14.76,120000.0,12.1301,12.1301,12.1301,12.1301,120000.0
2010-03-11 13:30:00,14.76,14.77,14.76,14.76,42800.0,12.1301,12.1383,12.1301,12.1301,42800.0
2010-03-11 13:40:00,14.76,14.78,14.76,14.77,41200.0,12.1301,12.1466,12.1301,12.1383,41200.0
2010-03-11 13:50:00,14.77,14.77,14.76,14.76,14400.0,12.1383,12.1383,12.1301,12.1301,14400.0
2010-03-11 14:00:00,14.76,14.76,14.74,14.74,29200.0,12.1301,12.1301,12.1137,12.1137,29200.0
2010-03-11 14:10:00,14.75,14.76,14.74,14.76,26000.0,12.1219,12.1301,12.1137,12.1301,26000.0
2010-03-11 14:20:00,14.76,14.76,14.75,14.76,20000.0,12.1301,12.1301,12.1219,12.1301,20000.0
2010-03-11 14:30:00,14.76,14.77,14.75,14.77,20400.0,12.1301,12.1383,12.1219,12.1383,20400.0
2010-03-11 14:40:00,14.77,14.78,14.76,14.77,19200.0,12.1383,12.1466,12.1301,12.1383,19200.0
2010-03-11 14:50:00,14.77,14.77,14.76,14.77,19200.0,12.1383,12.1383,12.1301,12.1383,19200.0
2010-03-11 15:00:00,14.76,14.8,14.76,14.8,53200.0,12.1301,12.163,12.1301,12.163,53200.0
2010-03-11 15:10:00,14.79,14.81,14.79,14.8,57200.0,12.1548,12.1712,12.1548,12.163,57200.0
2010-03-11 15:20:00,14.8,14.8,14.8,14.8,21200.0,12.163,12.163,12.163,12.163,21200.0
2010-03-11 15:30:00,14.8,14.8,14.79,14.79,21200.0,12.163,12.163,12.1548,12.1548,21200.0
2010-03-11 15:40:00,14.8,14.81,14.8,14.81,39200.0,12.163,12.1712,12.163,12.1712,39200.0
2010-03-11 15:50:00,14.81,14.83,14.81,14.83,103200.0,12.1712,12.1876,12.1712,12.1876,103200.0
2010-03-12 09:30:00,14.89,14.9,14.84,14.85,97600.0,12.237,12.2452,12.1959,12.2041,97600.0
2010-03-12 09:40:00,14.85,14.87,14.85,14.87,49200.0,12.2041,12.2205,12.2041,12.2205,49200.0
2010-03-12 09:50:00,14.87,14.88,14.85,14.86,85600.0,12.2205,12.2287,12.2041,12.2123,85600.0
2010-03-12 10:00:00,14.86,14.86,14.81,14.82,33200.0,12.2123,12.2123,12.1712,12.1794,33200.0
2010-03-12 10:10:00,14.82,14.82,14.79,14.8,187600.0,12.1794,12.1794,12.1548,12.163,187600.0
2010-03-12 10:20:00,14.8,14.81,14.79,14.81,50400.0,12.163,12.1712,12.1548,12.1712,50400.0
2010-03-12 10:30:00,14.81,14.83,14.8,14.83,43200.0,12.1712,12.1876,12.163,12.1876,43200.0
2010-03-12 10:40:00,14.83,14.83,14.81,14.81,84800.0,12.1876,12.1876,12.1712,12.1712,84800.0
2010-03-12 10:50:00,14.81,14.83,14.81,14.82,30400.0,12.1712,12.1876,12.1712,12.1794,30400.0
2010-03-12 11:00:00,14.81,14.83,14.81,14.83,23600.0,12.1712,12.1876,12.1712,12.1876,23600.0
2010-03-12 11:10:00,14.83,14.85,14.83,14.84,25200.0,12.1876,12.2041,12.1876,12.1959,25200.0
2010-03-12 11:20:00,14.85,14.86,14.84,14.85,19600.0,12.2041,12.2123,12.1959,12.2041,19600.0
2010-03-12 11:30:00,14.84,14.84,14.84,14.84,16000.0,12.1959,12.1959,12.1959,12.1959,16000.0
2010-03-12 11:40:00,14.84,14.85,14.84,14.84,17600.0,12.1959,12.2041,12.1959,12.1959,17600.0
2010-03-12 11:50:00,14.84,14.84,14.83,14.83,23200.0,12.1959,12.1959,12.1876,12.1876,23200.0
2010-03-12 12:00:00,14.83,14.84,14.82,14.83,21600.0,12.1876,12.1959,12.1794,12.1876,21600.0
2010-03-12 12:10:00,14.83,14.84,14.83,14.83,16000.0,12.1876,12.1959,12.1876,12.1876,16000.0
2010-03-12 12:20:00,14.84,14.84,14.83,14.84,52800.0,12.1959,12.1959,12.1876,12.1959,52800.0
2010-03-12 12:30:00,14.83,14.83,14.81,14.81,29600.0,12.1876,12.1876,12.1712,12.1712,29600.0
2010-03-12 12:40:00,14.81,14.83,14.81,14.83,56400.0,12.1712,12.1876,12.1712,12.1876,56400.0
2010-03-12 12:50:00,14.82,14.84,14.82,14.84,43200.0,12.1794,12.1959,12.1794,12.1959,43200.0
2010-03-12 13:00:00,14.83,14.84,14.83,14.84,14000.0,12.1876,12.1959,12.1876,12.1959,14000.0
2010-03-12 13:10:00,14.84,14.85,14.84,14.84,11600.0,12.1959,12.2041,12.1959,12.1959,11600.0
2010-03-12 13:20:00,14.84,14.84,14.84,14.84,19200.0,12.1959,12.1959,12.1959,12.1959,19200.0
2010-03-12 13:30:00,14.84,14.85,14.84,14.84,12000.0,12.1959,12.2041,12.1959,12.1959,12000.0
2010-03-12 13:40:00,14.84,14.85,14.84,14.84,253600.0,12.1959,12.2041,12.1959,12.1959,253600.0
2010-03-12 13:50:00,14.84,14.85,14.83,14.85,15600.0,12.1959,12.2041,12.1876,12.2041,15600.0
2010-03-12 14:00:00,14.85,14.86,14.85,14.85,16800.0,12.2041,12.2123,12.2041,12.2041,16800.0
2010-03-12 14:10:00,14.85,14.85,14.85,14.85,81200.0,12.2041,12.2041,12.2041,12.2041,81200.0
2010-03-12 14:20:00,14.85,14.85,14.84,14.85,50800.0,12.2041,12.2041,12.1959,12.2041,50800.0
2010-03-12 14:30:00,14.84,14.85,14.84,14.84,15600.0,12.1959,12.2041,12.1959,12.1959,15600.0
2010-03-12 14:40:00,14.84,14.84,14.83,14.84,37200.0,12.1959,12.1959,12.1876,12.1959,37200.0
2010-03-12 14:50:00,14.84,14.85,14.84,14.85,20000.0,12.1959,12.2041,12.1959,12.2041,20000.0
2010-03-12 15:00:00,14.84,14.85,14.84,14.84,15600.0,12.1959,12.2041,12.1959,12.1959,15600.0
2010-03-12 15:10:00,14.85,14.85,14.83,14.83,24800.0,12.2041,12.2041,12.1876,12.1876,24800.0
2010-03-12 15:20:00,14.83,14.83,14.82,14.83,44000.0,12.1876,12.1876,12.1794,12.1876,44000.0
2010-03-12 15:30:00,14.82,14.84,14.82,14.84,19200.0,12.1794,12.1959,12.1794,12.1959,19200.0
2010-03-12 15:40:00,14.84,14.85,14.84,14.85,29600.0,12.1959,12.2041,12.1959,12.2041,29600.0
2010-03-12 15:50:00,14.85,14.85,14.84,14.84,44800.0,12.2041,12.2041,12.1959,12.1959,44800.0
2010-03-15 09:30:00,14.83,14.83,14.81,14.81,71200.0,12.1876,12.1876,12.1712,12.1712,71200.0
2010-03-15 09:40:00,14.81,14.84,14.8,14.84,43200.0,12.1712,12.1959,12.163,12.1959,43200.0
2010-03-15 09:50:00,14.84,14.84,14.8,14.8,29200.0,12.1959,12.1959,12.163,12.163,29200.0
2010-03-15 10:00:00,14.8,14.81,14.79,14.81,22400.0,12.163,12.1712,12.1548,12.1712,22400.0
2010-03-15 10:10:00,14.8,14.8,14.79,14.8,128400.0,12.163,12.163,12.1548,12.163,128400.0
2010-03-15 10:20:00,14.81,14.82,14.8,14.81,26000.0,12.1712,12.1794,12.163,12.1712,26000.0
2010-03-15 10:30:00,14.81,14.81,14.79,14.8,34800.0,12.1712,12.1712,12.1548,12.163,34800.0
2010-03-15 10:40:00,14.8,14.8,14.78,14.78,31200.0,12.163,12.163,12.1466,12.1466,31200.0
2010-03-15 10:50:00,14.78,14.79,14.78,14.78,35600.0,12.1466,12.1548,12.1466,12.1466,35600.0
2010-03-15 11:00:00,14.79,14.79,14.75,14.76,34000.0,12.1548,12.1548,12.1219,12.1301,34000.0
2010-03-15 11:10:00,14.76,14.76,14.73,14.74,28000.0,12.1301,12.1301,12.1055,12.1137,28000.0
2010-03-15 11:20:00,14.73,14.74,14.72,14.74,34400.0,12.1055,12.1137,12.0972,12.1137,34400.0
2010-03-15 11:30:00,14.74,14.74,14.72,14.74,16000.0,12.1137,12.1137,12.0972,12.1137,16000.0
2010-03-15 11:40:00,14.74,14.75,14.73,14.74,24000.0,12.1137,12.1219,12.1055,12.1137,24000.0
2010-03-15 11:50:00,14.74,14.74,14.73,14.74,23600.0,12.1137,12.1137,12.1055,12.1137,23600.0
2010-03-15 12:00:00,14.74,14.74,14.72,14.74,23600.0,12.1137,12.1137,12.0972,12.1137,23600.0
2010-03-15 12:10:00,14.74,14.74,14.74,14.74,36400.0,12.1137,12.1137,12.1137,12.1137,36400.0
2010-03-15 12:20:00,14.74,14.75,14.74,14.74,24400.0,12.1137,12.1219,12.1137,12.1137,24400.0
2010-03-15 12:30:00,14.74,14.76,14.74,14.76,82000.0,12.1137,12.1301,12.1137,12.1301,82000.0
2010-03-15 12:40:00,14.76,14.76,14.76,14.76,9600.0,12.1301,12.1301,12.1301,12.1301,9600.0
2010-03-15 12:50:00,14.76,14.76,14.75,14.76,12400.0,12.1301,12.1301,12.1219,12.1301,12400.0
2010-03-15 13:00:00,14.76,14.76,14.75,14.76,34000.0,12.1301,12.1301,12.1219,12.1301,34000.0
2010-03-15 13:10:00,14.76,14.76,14.75,14.75,19600.0,12.1301,12.1301,12.1219,12.1219,19600.0
2010-03-15 13:20:00,14.75,14.76,14.75,14.75,14000.0,12.1219,12.1301,12.1219,12.1219,14000.0
2010-03-15 13:30:00,14.76,14.76,14.76,14.76,15600.0,12.1301,12.1301,12.1301,12.1301,15600.0
2010-03-15 13:40:00,14.76,14.76,14.76,14.76,384000.0,12.1301,12.1301,12.1301,12.1301,384000.0
2010-03-15 13:50:00,14.76,14.77,14.76,14.76,40800.0,12.1301,12.1383,12.1301,12.1301,40800.0
2010-03-15 14:00:00,14.76,14.76,14.74,14.75,16800.0,12.1301,12.1301,12.1137,12.1219,16800.0
2010-03-15 14:10:00,14.75,14.75,14.74,14.75,26400.0,12.1219,12.1219,12.1137,12.1219,26400.0
2010-03-15 14:20:00,14.75,14.76,14.74,14.75,77200.0,12.1219,12.1301,12.1137,12.1219,77200.0
2010-03-15 14:30:00,14.75,14.76,14.74,14.75,62000.0,12.1219,12.1301,12.1137,12.1219,62000.0
2010-03-15 14:40:00,14.75,14.77,14.75,14.77,83200.0,12.1219,12.1383,12.1219,12.1383,83200.0
2010-03-15 14:50:00,14.77,14.78,14.77,14.77,24000.0,12.1383,12.1466,12.1383,12.1383,24000.0
2010-03-15 15:00:00,14.77,14.78,14.77,14.78,44800.0,12.1383,12.1466,12.1383,12.1466,44800.0
2010-03-15 15:10:00,14.79,14.8,14.78,14.79,35600.0,12.1548,12.163,12.1466,12.1548,35600.0
2010-03-15 15:20:00,14.79,14.81,14.79,14.81,64400.0,12.1548,12.1712,12.1548,12.1712,64400.0
2010-03-15 15:30:00,14.81,14.81,14.8,14.81,64400.0,12.1712,12.1712,12.163,12.1712,64400.0
2010-03-15 15:40:00,14.81,14.84,14.81,14.83,46000.0,12.1712,12.1959,12.1712,12.1876,46000.0
2010-03-15 15:50:00,14.83,14.84,14.82,14.83,46000.0,12.1876,12.1959,12.1794,12.1876,46000.0
2010-03-16 09:30:00,14.87,14.88,14.84,14.85,120000.0,12.2205,12.2287,12.1959,12.2041,120000.0
2010-03-16 09:40:00,14.84,14.84,14.83,14.83,56400.0,12.1959,12.1959,12.1876,12.1876,56400.0
2010-03-16 09:50:00,14.83,14.84,14.82,14.84,49600.0,12.1876,12.1959,12.1794,12.1959,49600.0
2010-03-16 10:00:00,14.84,14.86,14.84,14.84,32000.0,12.1959,12.2123,12.1959,12.1959,32000.0
2010-03-16 10:10:00,14.85,14.85,14.83,14.83,30800.0,12.2041,12.2041,12.1876,12.1876,30800.0
2010-03-16 10:20:00,14.83,14.85,14.83,14.85,42400.0,12.1876,12.2041,12.1876,12.2041,42400.0
2010-03-16 10:30:00,14.85,14.86,14.84,14.85,43200.0,12.2041,12.2123,12.1959,12.2041,43200.0
2010-03-16 10:40:00,14.85,14.86,14.84,14.85,27200.0,12.2041,12.2123,12.1959,12.2041,27200.0
2010-03-16 10:50:00,14.85,14.89,14.85,14.89,107600.0,12.2041,12.237,12.2041,12.237,107600.0
2010-03-16 11:00:00,14.89,14.9,14.88,14.88,90800.0,12.237,12.2452,12.2287,12.2287,90800.0
2010-03-16 11:10:00,14.88,14.9,14.88,14.9,59600.0,12.2287,12.2452,12.2287,12.2452,59600.0
2010-03-16 11:20:00,14.9,14.91,14.9,14.9,38400.0,12.2452,12.2534,12.2452,12.2452,38400.0
2010-03-16 11:30:00,14.9,14.9,14.89,14.9,46800.0,12.2452,12.2452,12.237,12.2452,46800.0
2010-03-16 11:40:00,14.9,14.9,14.89,14.9,40800.0,12.2452,12.2452,12.237,12.2452,40800.0
2010-03-16 11:50:00,14.9,14.9,14.89,14.89,28800.0,12.2452,12.2452,12.237,12.237,28800.0
2010-03-16 12:00:00,14.89,14.9,14.88,14.9,40000.0,12.237,12.2452,12.2287,12.2452,40000.0
2010-03-16 12:10:00,14.9,14.9,14.89,14.89,78000.0,12.2452,12.2452,12.237,12.237,78000.0
2010-03-16 12:20:00,14.89,14.89,14.88,14.89,40400.0,12.237,12.237,12.2287,12.237,40400.0
2010-03-16 12:30:00,14.89,14.9,14.88,14.88,42800.0,12.237,12.2452,12.2287,12.2287,42800.0
2010-03-16 12:40:00,14.88,14.88,14.88,14.88,30400.0,12.2287,12.2287,12.2287,12.2287,30400.0
2010-03-16 12:50:00,14.88,14.88,14.88,14.88,8800.0,12.2287,12.2287,12.2287,12.2287,8800.0
2010-03-16 13:00:00,14.88,14.89,14.88,14.88,14000.0,12.2287,12.237,12.2287,12.2287,14000.0
2010-03-16 13:10:00,14.88,14.88,14.88,14.88,29200.0,12.2287,12.2287,12.2287,12.2287,29200.0
2010-03-16 13:20:00,14.88,14.88,14.87,14.88,62800.0,12.2287,12.2287,12.2205,12.2287,62800.0
2010-03-16 13:30:00,14.88,14.88,14.87,14.87,18800.0,12.2287,12.2287,12.2205,12.2205,18800.0
2010-03-16 13:40:00,14.88,14.88,14.87,14.87,31200.0,12.2287,12.2287,12.2205,12.2205,31200.0
2010-03-16 13:50:00,14.87,14.87,14.86,14.87,22000.0,12.2205,12.2205,12.2123,12.2205,22000.0
2010-03-16 14:00:00,14.87,14.87,14.86,14.86,29200.0,12.2205,12.2205,12.2123,12.2123,29200.0
2010-03-16 14:10:00,14.86,14.9,14.85,14.89,170800.0,12.2123,12.2452,12.2041,12.237,170800.0
2010-03-16 14:20:00,14.89,14.92,14.89,14.9,373600.0,12.237,12.2616,12.237,12.2452,373600.0
2010-03-16 14:30:00,14.9,14.9,14.86,14.87,150800.0,12.2452,12.2452,12.2123,12.2205,150800.0
2010-03-16 14:40:00,14.87,14.87,14.85,14.87,124800.0,12.2205,12.2205,12.2041,12.2205,124800.0
2010-03-16 14:50:00,14.87,14.89,14.86,14.89,732000.0,12.2205,12.237,12.2123,12.237,732000.0
2010-03-16 15:00:00,14.89,14.9,14.88,14.88,122400.0,12.237,12.2452,12.2287,12.2287,122400.0
2010-03-16 15:10:00,14.88,14.91,14.88,14.9,89600.0,12.2287,12.2534,12.2287,12.2452,89600.0
2010-03-16 15:20:00,14.9,14.91,14.89,14.9,112800.0,12.2452,12.2534,12.237,12.2452,112800.0
2010-03-16 15:30:00,14.9,14.92,14.89,14.91,194400.0,12.2452,12.2616,12.237,12.2534,194400.0
2010-03-16 15:40:00,14.91,14.91,14.9,14.9,166000.0,12.2534,12.2534,12.2452,12.2452,166000.0
2010-03-16 15:50:00,14.9,14.93,14.9,14.92,218800.0,12.2452,12.2698,12.2452,12.2616,218800.0
2010-03-17 09:30:00,14.96,14.97,14.95,14.97,178400.0,12.2945,12.3027,12.2863,12.3027,178400.0
2010-03-17 09:40:00,14.97,14.98,14.96,14.97,194400.0,12.3027,12.3109,12.2945,12.3027,194400.0
2010-03-17 09:50:00,14.97,14.99,14.96,14.99,154400.0,12.3027,12.3191,12.2945,12.3191,154400.0
2010-03-17 10:00:00,14.99,14.99,14.98,14.99,175200.0,12.3191,12.3191,12.3109,12.3191,175200.0
2010-03-17 10:10:00,14.99,14.99,14.97,14.99,136800.0,12.3191,12.3191,12.3027,12.3191,136800.0
2010-03-17 10:20:00,14.99,14.99,14.97,14.97,136000.0,12.3191,12.3191,12.3027,12.3027,136000.0
2010-03-17 10:30:00,14.97,14.97,14.96,14.97,151600.0,12.3027,12.3027,12.2945,12.3027,151600.0
2010-03-17 10:40:00,14.97,14.97,14.97,14.97,124800.0,12.3027,12.3027,12.3027,12.3027,124800.0
2010-03-17 10:50:00,14.97,14.98,14.97,14.98,108400.0,12.3027,12.3109,12.3027,12.3109,108400.0
2010-03-17 11:00:00,14.98,14.98,14.97,14.98,406400.0,12.3109,12.3109,12.3027,12.3109,406400.0
2010-03-17 11:10:00,14.98,14.99,14.97,14.99,113600.0,12.3109,12.3191,12.3027,12.3191,113600.0
2010-03-17 11:20:00,14.99,15.01,14.99,15.0,157200.0,12.3191,12.3356,12.3191,12.3274,157200.0
2010-03-17 11:30:00,15.0,15.01,14.99,14.99,178000.0,12.3274,12.3356,12.3191,12.3191,178000.0
2010-03-17 11:40:00,14.99,15.01,14.99,14.99,281200.0,12.3191,12.3356,12.3191,12.3191,281200.0
2010-03-17 11:50:00,14.99,15.01,14.99,14.99,95600.0,12.3191,12.3356,12.3191,12.3191,95600.0
2010-03-17 12:00:00,14.99,15.0,14.99,15.0,113200.0,12.3191,12.3274,12.3191,12.3274,113200.0
2010-03-17 12:10:00,15.0,15.0,14.99,15.0,68800.0,12.3274,12.3274,12.3191,12.3274,68800.0
2010-03-17 12:20:00,15.0,15.0,14.99,14.99,96000.0,12.3274,12.3274,12.3191,12.3191,96000.0
2010-03-17 12:30:00,14.99,14.99,14.99,14.99,83200.0,12.3191,12.3191,12.3191,12.3191,83200.0
2010-03-17 12:40:00,14.99,15.0,14.99,15.0,142000.0,12.3191,12.3274,12.3191,12.3274,142000.0
2010-03-17 12:50:00,15.0,15.0,15.0,15.0,85600.0,12.3274,12.3274,12.3274,12.3274,85600.0
2010-03-17 13:00:00,15.0,15.0,15.0,15.0,55200.0,12.3274,12.3274,12.3274,12.3274,55200.0
2010-03-17 13:10:00,15.0,15.01,15.0,15.01,100800.0,12.3274,12.3356,12.3274,12.3356,100800.0
2010-03-17 13:20:00,15.01,15.02,15.01,15.02,92000.0,12.3356,12.3438,12.3356,12.3438,92000.0
2010-03-17 13:30:00,15.02,15.04,15.02,15.03,109600.0,12.3438,12.3602,12.3438,12.352,109600.0
2010-03-17 13:40:00,15.04,15.04,15.02,15.02,113200.0,12.3602,12.3602,12.3438,12.3438,113200.0
2010-03-17 13:50:00,15.03,15.03,15.02,15.03,105200.0,12.352,12.352,12.3438,12.352,105200.0
2010-03-17 14:00:00,15.03,15.03,15.02,15.03,31200.0,12.352,12.352,12.3438,12.352,31200.0
2010-03-17 14:10:00,15.03,15.04,15.03,15.04,91200.0,12.352,12.3602,12.352,12.3602,91200.0
2010-03-17 14:20:00,15.04,15.04,15.03,15.03,393600.0,12.3602,12.3602,12.352,12.352,393600.0
2010-03-17 14:30:00,15.03,15.04,15.01,15.01,521200.0,12.352,12.3602,12.3356,12.3356,521200.0
2010-03-17 14:40:00,15.01,15.02,15.0,15.01,352000.0,12.3356,12.3438,12.3274,12.3356,352000.0
2010-03-17 14:50:00,15.0,15.0,14.98,14.98,92400.0,12.3274,12.3274,12.3109,12.3109,92400.0
2010-03-17 15:00:00,14.98,14.99,14.98,14.99,103200.0,12.3109,12.3191,12.3109,12.3191,103200.0
2010-03-17 15:10:00,14.99,14.99,14.96,14.96,111200.0,12.3191,12.3191,12.2945,12.2945,111200.0
2010-03-17 15:20:00,14.96,14.97,14.95,14.97,78400.0,12.2945,12.3027,12.2863,12.3027,78400.0
2010-03-17 15:30:00,14.97,14.98,14.96,14.97,90000.0,12.3027,12.3109,12.2945,12.3027,90000.0
2010-03-17 15:40:00,14.97,14.99,14.96,14.99,74800.0,12.3027,12.3191,12.2945,12.3191,74800.0
2010-03-17 15:50:00,14.99,15.0,14.98,15.0,112000.0,12.3191,12.3274,12.3109,12.3274,112000.0
2010-03-18 09:30:00,15.0,15.01,14.98,14.99,289200.0,12.3274,12.3356,12.3109,12.3191,289200.0
2010-03-18 09:40:00,15.0,15.0,14.98,14.99,171600.0,12.3274,12.3274,12.3109,12.3191,171600.0
2010-03-18 09:50:00,14.99,15.0,14.99,14.99,50400.0,12.3191,12.3274,12.3191,12.3191,50400.0
2010-03-18 10:00:00,15.0,15.01,14.98,14.99,63600.0,12.3274,12.3356,12.3109,12.3191,63600.0
2010-03-18 10:10:00,14.98,14.99,14.98,14.99,44000.0,12.3109,12.3191,12.3109,12.3191,44000.0
2010-03-18 10:20:00,14.99,15.0,14.99,14.99,41200.0,12.3191,12.3274,12.3191,12.3191,41200.0
2010-03-18 10:30:00,14.99,14.99,14.97,14.97,48000.0,12.3191,12.3191,12.3027,12.3027,48000.0
2010-03-18 10:40:00,14.97,14.98,14.97,14.97,17200.0,12.3027,12.3109,12.3027,12.3027,17200.0
2010-03-18 10:50:00,14.98,14.99,14.97,14.99,45200.0,12.3109,12.3191,12.3027,12.3191,45200.0
2010-03-18 11:00:00,14.99,14.99,14.98,14.99,473200.0,12.3191,12.3191,12.3109,12.3191,473200.0
2010-03-18 11:10:00,14.99,15.01,14.99,15.0,77600.0,12.3191,12.3356,12.3191,12.3274,77600.0
2010-03-18 11:20:00,14.99,15.0,14.99,14.99,40800.0,12.3191,12.3274,12.3191,12.3191,40800.0
2010-03-18 11:30:00,14.99,14.99,14.98,14.98,84400.0,12.3191,12.3191,12.3109,12.3109,84400.0
2010-03-18 11:40:00,14.97,14.97,14.96,14.97,29600.0,12.3027,12.3027,12.2945,12.3027,29600.0
2010-03-18 11:50:00,14.97,14.97,14.96,14.96,26800.0,12.3027,12.3027,12.2945,12.2945,26800.0
2010-03-18 12:00:00,14.96,14.96,14.94,14.96,35200.0,12.2945,12.2945,12.278,12.2945,35200.0
2010-03-18 12:10:00,14.96,14.96,14.95,14.96,73600.0,12.2945,12.2945,12.2863,12.2945,73600.0
2010-03-18 12:20:00,14.96,14.96,14.95,14.96,22000.0,12.2945,12.2945,12.2863,12.2945,22000.0
2010-03-18 12:30:00,14.96,14.96,14.95,14.95,39600.0,12.2945,12.2945,12.2863,12.2863,39600.0
2010-03-18 12:40:00,14.95,14.96,14.95,14.96,20000.0,12.2863,12.2945,12.2863,12.2945,20000.0
2010-03-18 12:50:00,14.95,14.96,14.95,14.96,29200.0,12.2863,12.2945,12.2863,12.2945,29200.0
2010-03-18 13:00:00,14.96,14.98,14.96,14.98,32400.0,12.2945,12.3109,12.2945,12.3109,32400.0
2010-03-18 13:10:00,14.97,14.98,14.97,14.98,18800.0,12.3027,12.3109,12.3027,12.3109,18800.0
2010-03-18 13:20:00,14.98,14.98,14.97,14.98,8000.0,12.3109,12.3109,12.3027,12.3109,8000.0
2010-03-18 13:30:00,14.98,14.99,14.98,14.99,53600.0,12.3109,12.3191,12.3109,12.3191,53600.0
2010-03-18 13:40:00,14.99,14.99,14.98,14.98,29600.0,12.3191,12.3191,12.3109,12.3109,29600.0
2010-03-18 13:50:00,14.98,14.98,14.97,14.98,34800.0,12.3109,12.3109,12.3027,12.3109,34800.0
2010-03-18 14:00:00,14.98,14.98,14.97,14.98,46800.0,12.3109,12.3109,12.3027,12.3109,46800.0
2010-03-18 14:10:00,14.98,14.98,14.97,14.97,25200.0,12.3109,12.3109,12.3027,12.3027,25200.0
2010-03-18 14:20:00,14.97,14.98,14.97,14.97,54000.0,12.3027,12.3109,12.3027,12.3027,54000.0
2010-03-18 14:30:00,14.97,15.0,14.97,14.98,42400.0,12.3027,12.3274,12.3027,12.3109,42400.0
2010-03-18 14:40:00,14.98,14.99,14.97,14.97,88800.0,12.3109,12.3191,12.3027,12.3027,88800.0
2010-03-18 14:50:00,14.97,14.97,14.96,14.97,106000.0,12.3027,12.3027,12.2945,12.3027,106000.0
2010-03-18 15:00:00,14.97,14.98,14.97,14.98,73200.0,12.3027,12.3109,12.3027,12.3109,73200.0
2010-03-18 15:10:00,14.97,14.98,14.97,14.98,29200.0,12.3027,12.3109,12.3027,12.3109,29200.0
2010-03-18 15:20:00,14.97,14.99,14.97,14.99,79200.0,12.3027,12.3191,12.3027,12.3191,79200.0
2010-03-18 15:30:00,14.99,14.99,14.98,14.99,108800.0,12.3191,12.3191,12.3109,12.3191,108800.0
2010-03-18 15:40:00,14.99,14.99,14.98,14.99,122800.0,12.3191,12.3191,12.3109,12.3191,122800.0
2010-03-18 15:50:00,14.99,15.0,14.99,14.99,99600.0,12.3191,12.3274,12.3191,12.3191,99600.0
2010-03-19 09:30:00,15.04,15.04,15.01,15.03,98400.0,12.3602,12.3602,12.3356,12.352,98400.0
2010-03-19 09:40:00,15.02,15.03,14.99,15.0,79600.0,12.3438,12.352,12.3191,12.3274,79600.0
2010-03-19 09:50:00,14.99,15.01,14.99,15.0,24800.0,12.3191,12.3356,12.3191,12.3274,24800.0
2010-03-19 10:00:00,15.0,15.0,14.97,14.97,25600.0,12.3274,12.3274,12.3027,12.3027,25600.0
2010-03-19 10:10:00,14.97,14.97,14.95,14.96,32800.0,12.3027,12.3027,12.2863,12.2945,32800.0
2010-03-19 10:20:00,14.96,14.96,14.93,14.94,30400.0,12.2945,12.2945,12.2698,12.278,30400.0
2010-03-19 10:30:00,14.93,14.94,14.91,14.94,223600.0,12.2698,12.278,12.2534,12.278,223600.0
2010-03-19 10:40:00,14.94,14.94,14.93,14.94,63600.0,12.278,12.278,12.2698,12.278,63600.0
2010-03-19 10:50:00,14.94,14.94,14.92,14.93,48400.0,12.278,12.278,12.2616,12.2698,48400.0
2010-03-19 11:00:00,14.92,14.92,14.91,14.92,16800.0,12.2616,12.2616,12.2534,12.2616,16800.0
2010-03-19 11:10:00,14.92,14.92,14.88,14.88,24000.0,12.2616,12.2616,12.2287,12.2287,24000.0
2010-03-19 11:20:00,14.89,14.9,14.88,14.89,117600.0,12.237,12.2452,12.2287,12.237,117600.0
2010-03-19 11:30:00,14.89,14.9,14.88,14.9,65600.0,12.237,12.2452,12.2287,12.2452,65600.0
2010-03-19 11:40:00,14.9,14.91,14.9,14.91,15600.0,12.2452,12.2534,12.2452,12.2534,15600.0
2010-03-19 11:50:00,14.92,14.92,14.91,14.92,19600.0,12.2616,12.2616,12.2534,12.2616,19600.0
2010-03-19 12:00:00,14.92,14.92,14.91,14.92,25600.0,12.2616,12.2616,12.2534,12.2616,25600.0
2010-03-19 12:10:00,14.91,14.91,14.89,14.89,17200.0,12.2534,12.2534,12.237,12.237,17200.0
2010-03-19 12:20:00,14.89,14.91,14.89,14.9,19600.0,12.237,12.2534,12.237,12.2452,19600.0
2010-03-19 12:30:00,14.9,14.9,14.9,14.9,9600.0,12.2452,12.2452,12.2452,12.2452,9600.0
2010-03-19 12:40:00,14.9,14.91,14.9,14.9,11200.0,12.2452,12.2534,12.2452,12.2452,11200.0
2010-03-19 12:50:00,14.9,14.9,14.89,14.9,36800.0,12.2452,12.2452,12.237,12.2452,36800.0
2010-03-19 13:00:00,14.9,14.91,14.9,14.9,13600.0,12.2452,12.2534,12.2452,12.2452,13600.0
2010-03-19 13:10:00,14.9,14.9,14.9,14.9,26800.0,12.2452,12.2452,12.2452,12.2452,26800.0
2010-03-19 13:20:00,14.9,14.9,14.9,14.9,16400.0,12.2452,12.2452,12.2452,12.2452,16400.0
2010-03-19 13:30:00,14.9,14.9,14.89,14.89,20400.0,12.2452,12.2452,12.237,12.237,20400.0
2010-03-19 13:40:00,14.9,14.9,14.88,14.9,9600.0,12.2452,12.2452,12.2287,12.2452,9600.0
2010-03-19 13:50:00,14.9,14.91,14.9,14.9,34400.0,12.2452,12.2534,12.2452,12.2452,34400.0
2010-03-19 14:00:00,14.91,14.92,14.91,14.92,37200.0,12.2534,12.2616,12.2534,12.2616,37200.0
2010-03-19 14:10:00,14.92,14.92,14.9,14.91,6000.0,12.2616,12.2616,12.2452,12.2534,6000.0
2010-03-19 14:20:00,14.92,14.93,14.92,14.92,28000.0,12.2616,12.2698,12.2616,12.2616,28000.0
2010-03-19 14:30:00,14.92,14.92,14.91,14.91,38000.0,12.2616,12.2616,12.2534,12.2534,38000.0
2010-03-19 14:40:00,14.91,14.92,14.9,14.92,30400.0,12.2534,12.2616,12.2452,12.2616,30400.0
2010-03-19 14:50:00,14.91,14.91,14.9,14.9,28800.0,12.2534,12.2534,12.2452,12.2452,28800.0
2010-03-19 15:00:00,14.9,14.91,14.9,14.91,30400.0,12.2452,12.2534,12.2452,12.2534,30400.0
2010-03-19 15:10:00,14.91,14.91,14.91,14.91,14400.0,12.2534,12.2534,12.2534,12.2534,14400.0
2010-03-19 15:20:00,14.91,14.91,14.9,14.9,14000.0,12.2534,12.2534,12.2452,12.2452,14000.0
2010-03-19 15:30:00,14.89,14.89,14.86,14.87,76000.0,12.237,12.237,12.2123,12.2205,76000.0
2010-03-19 15:40:00,14.87,14.9,14.86,14.9,84000.0,12.2205,12.2452,12.2123,12.2452,84000.0
2010-03-19 15:50:00,14.9,14.91,14.89,14.91,60400.0,12.2452,12.2534,12.237,12.2534,60400.0
2010-03-22 09:30:00,14.82,14.86,14.82,14.85,557200.0,12.1794,12.2123,12.1794,12.2041,557200.0
2010-03-22 09:40:00,14.85,14.9,14.85,14.89,747600.0,12.2041,12.2452,12.2041,12.237,747600.0
2010-03-22 09:50:00,14.89,14.92,14.88,14.9,353200.0,12.237,12.2616,12.2287,12.2452,353200.0
2010-03-22 10:00:00,14.9,14.93,14.89,14.9,435600.0,12.2452,12.2698,12.237,12.2452,435600.0
2010-03-22 10:10:00,14.9,14.91,14.9,14.9,140000.0,12.2452,12.2534,12.2452,12.2452,140000.0
2010-03-22 10:20:00,14.9,14.96,14.9,14.95,238000.0,12.2452,12.2945,12.2452,12.2863,238000.0
2010-03-22 10:30:00,14.95,14.97,14.94,14.95,147600.0,12.2863,12.3027,12.278,12.2863,147600.0
2010-03-22 10:40:00,14.95,14.97,14.95,14.96,122400.0,12.2863,12.3027,12.2863,12.2945,122400.0
2010-03-22 10:50:00,14.96,14.97,14.96,14.96,32400.0,12.2945,12.3027,12.2945,12.2945,32400.0
2010-03-22 11:00:00,14.96,14.99,14.96,14.98,66800.0,12.2945,12.3191,12.2945,12.3109,66800.0
2010-03-22 11:10:00,14.98,14.98,14.96,14.97,94000.0,12.3109,12.3109,12.2945,12.3027,94000.0
2010-03-22 11:20:00,14.96,14.97,14.96,14.97,39200.0,12.2945,12.3027,12.2945,12.3027,39200.0
2010-03-22 11:30:00,14.96,14.97,14.95,14.96,170800.0,12.2945,12.3027,12.2863,12.2945,170800.0
2010-03-22 11:40:00,14.96,14.98,14.96,14.97,116000.0,12.2945,12.3109,12.2945,12.3027,116000.0
2010-03-22 11:50:00,14.97,14.98,14.97,14.98,121200.0,12.3027,12.3109,12.3027,12.3109,121200.0
2010-03-22 12:00:00,14.97,14.97,14.96,14.97,142000.0,12.3027,12.3027,12.2945,12.3027,142000.0
2010-03-22 12:10:00,14.97,14.98,14.96,14.96,170800.0,12.3027,12.3109,12.2945,12.2945,170800.0
2010-03-22 12:20:00,14.96,14.98,14.96,14.98,111600.0,12.2945,12.3109,12.2945,12.3109,111600.0
2010-03-22 12:30:00,14.98,14.99,14.98,14.98,204800.0,12.3109,12.3191,12.3109,12.3109,204800.0
2010-03-22 12:40:00,14.98,14.99,14.97,14.98,137600.0,12.3109,12.3191,12.3027,12.3109,137600.0
2010-03-22 12:50:00,14.97,14.99,14.97,14.98,57600.0,12.3027,12.3191,12.3027,12.3109,57600.0
2010-03-22 13:00:00,14.99,15.02,14.99,15.01,44000.0,12.3191,12.3438,12.3191,12.3356,44000.0
2010-03-22 13:10:00,15.01,15.01,15.01,15.01,42000.0,12.3356,12.3356,12.3356,12.3356,42000.0
2010-03-22 13:20:00,15.01,15.01,15.0,15.0,39600.0,12.3356,12.3356,12.3274,12.3274,39600.0
2010-03-22 13:30:00,15.0,15.0,14.99,14.99,116400.0,12.3274,12.3274,12.3191,12.3191,116400.0
2010-03-22 13:40:00,14.99,15.0,14.99,15.0,69200.0,12.3191,12.3274,12.3191,12.3274,69200.0
2010-03-22 13:50:00,15.0,15.0,14.99,14.99,40000.0,12.3274,12.3274,12.3191,12.3191,40000.0
2010-03-22 14:00:00,14.99,14.99,14.98,14.98,26000.0,12.3191,12.3191,12.3109,12.3109,26000.0
2010-03-22 14:10:00,14.98,14.99,14.98,14.99,41600.0,12.3109,12.3191,12.3109,12.3191,41600.0
2010-03-22 14:20:00,15.0,15.0,14.99,15.0,52400.0,12.3274,12.3274,12.3191,12.3274,52400.0
2010-03-22 14:30:00,15.0,15.02,15.0,15.02,37600.0,12.3274,12.3438,12.3274,12.3438,37600.0
2010-03-22 14:40:00,15.02,15.03,15.02,15.02,52400.0,12.3438,12.352,12.3438,12.3438,52400.0
2010-03-22 14:50:00,15.03,15.03,15.01,15.01,272800.0,12.352,12.352,12.3356,12.3356,272800.0
2010-03-22 15:00:00,15.02,15.02,15.01,15.01,78800.0,12.3438,12.3438,12.3356,12.3356,78800.0
2010-03-22 15:10:00,15.01,15.02,15.01,15.02,62000.0,12.3356,12.3438,12.3356,12.3438,62000.0
2010-03-22 15:20:00,15.02,15.03,15.02,15.02,62400.0,12.3438,12.352,12.3438,12.3438,62400.0
2010-03-22 15:30:00,15.01,15.01,14.99,15.0,39200.0,12.3356,12.3356,12.3191,12.3274,39200.0
2010-03-22 15:40:00,15.0,15.01,15.0,15.01,178000.0,12.3274,12.3356,12.3274,12.3356,178000.0
2010-03-22 15:50:00,15.01,15.01,14.99,15.0,184800.0,12.3356,12.3356,12.3191,12.3274,184800.0
2010-03-23 09:30:00,15.01,15.02,14.98,14.99,70000.0,12.3356,12.3438,12.3109,12.3191,70000.0
2010-03-23 09:40:00,14.99,15.0,14.97,14.98,51600.0,12.3191,12.3274,12.3027,12.3109,51600.0
2010-03-23 09:50:00,14.97,15.0,14.97,14.99,24800.0,12.3027,12.3274,12.3027,12.3191,24800.0
2010-03-23 10:00:00,14.99,15.02,14.98,15.01,106000.0,12.3191,12.3438,12.3109,12.3356,106000.0
2010-03-23 10:10:00,15.01,15.03,15.01,15.02,75200.0,12.3356,12.352,12.3356,12.3438,75200.0
2010-03-23 10:20:00,15.03,15.04,15.02,15.03,43200.0,12.352,12.3602,12.3438,12.352,43200.0
2010-03-23 10:30:00,15.03,15.03,15.01,15.01,32000.0,12.352,12.352,12.3356,12.3356,32000.0
2010-03-23 10:40:00,15.01,15.02,15.01,15.01,72000.0,12.3356,12.3438,12.3356,12.3356,72000.0
2010-03-23 10:50:00,15.01,15.02,14.98,14.99,73200.0,12.3356,12.3438,12.3109,12.3191,73200.0
2010-03-23 11:00:00,14.99,14.99,14.96,14.97,30000.0,12.3191,12.3191,12.2945,12.3027,30000.0
2010-03-23 11:10:00,14.97,14.99,14.97,14.98,69600.0,12.3027,12.3191,12.3027,12.3109,69600.0
2010-03-23 11:20:00,14.98,14.99,14.97,14.98,82000.0,12.3109,12.3191,12.3027,12.3109,82000.0
2010-03-23 11:30:00,14.98,14.99,14.98,14.98,40800.0,12.3109,12.3191,12.3109,12.3109,40800.0
2010-03-23 11:40:00,14.98,14.99,14.97,14.99,90400.0,12.3109,12.3191,12.3027,12.3191,90400.0
2010-03-23 11:50:00,14.99,15.0,14.99,15.0,164400.0,12.3191,12.3274,12.3191,12.3274,164400.0
2010-03-23 12:00:00,15.0,15.01,14.99,15.01,70400.0,12.3274,12.3356,12.3191,12.3356,70400.0
2010-03-23 12:10:00,15.01,15.02,15.0,15.01,45600.0,12.3356,12.3438,12.3274,12.3356,45600.0
2010-03-23 12:20:00,15.01,15.01,15.01,15.01,17200.0,12.3356,12.3356,12.3356,12.3356,17200.0
2010-03-23 12:30:00,15.02,15.02,14.99,15.0,74400.0,12.3438,12.3438,12.3191,12.3274,74400.0
2010-03-23 12:40:00,15.0,15.0,14.99,15.0,52800.0,12.3274,12.3274,12.3191,12.3274,52800.0
2010-03-23 12:50:00,15.0,15.01,15.0,15.0,48000.0,12.3274,12.3356,12.3274,12.3274,48000.0
2010-03-23 13:00:00,15.01,15.02,15.01,15.02,47200.0,12.3356,12.3438,12.3356,12.3438,47200.0
2010-03-23 13:10:00,15.01,15.01,15.01,15.01,38400.0,12.3356,12.3356,12.3356,12.3356,38400.0
2010-03-23 13:20:00,15.01,15.02,15.01,15.02,45600.0,12.3356,12.3438,12.3356,12.3438,45600.0
2010-03-23 13:30:00,15.02,15.02,15.02,15.02,18000.0,12.3438,12.3438,12.3438,12.3438,18000.0
2010-03-23 13:40:00,15.02,15.02,15.0,15.0,28400.0,12.3438,12.3438,12.3274,12.3274,28400.0
2010-03-23 13:50:00,15.01,15.01,14.99,14.99,46800.0,12.3356,12.3356,12.3191,12.3191,46800.0
2010-03-23 14:00:00,14.99,15.01,14.99,15.01,41600.0,12.3191,12.3356,12.3191,12.3356,41600.0
2010-03-23 14:10:00,15.01,15.02,15.01,15.02,67200.0,12.3356,12.3438,12.3356,12.3438,67200.0
2010-03-23 14:20:00,15.01,15.03,15.01,15.03,44800.0,12.3356,12.352,12.3356,12.352,44800.0
2010-03-23 14:30:00,15.03,15.03,15.02,15.02,106000.0,12.352,12.352,12.3438,12.3438,106000.0
2010-03-23 14:40:00,15.02,15.03,15.02,15.03,44000.0,12.3438,12.352,12.3438,12.352,44000.0
2010-03-23 14:50:00,15.03,15.03,15.02,15.03,72800.0,12.352,12.352,12.3438,12.352,72800.0
2010-03-23 15:00:00,15.03,15.06,15.03,15.05,81600.0,12.352,12.3767,12.352,12.3684,81600.0
2010-03-23 15:10:00,15.05,15.07,15.05,15.06,80800.0,12.3684,12.3849,12.3684,12.3767,80800.0
2010-03-23 15:20:00,15.06,15.09,15.06,15.09,88800.0,12.3767,12.4013,12.3767,12.4013,88800.0
2010-03-23 15:30:00,15.08,15.09,15.07,15.09,62800.0,12.3931,12.4013,12.3849,12.4013,62800.0
2010-03-23 15:40:00,15.08,15.09,15.08,15.09,92800.0,12.3931,12.4013,12.3931,12.4013,92800.0
2010-03-23 15:50:00,15.09,15.09,15.08,15.08,142000.0,12.4013,12.4013,12.3931,12.3931,142000.0
2010-03-24 09:30:00,15.02,15.04,15.01,15.03,139200.0,12.3438,12.3602,12.3356,12.352,139200.0
2010-03-24 09:40:00,15.03,15.05,15.02,15.04,100800.0,12.352,12.3684,12.3438,12.3602,100800.0
2010-03-24 09:50:00,15.04,15.04,15.02,15.03,118400.0,12.3602,12.3602,12.3438,12.352,118400.0
2010-03-24 10:00:00,15.02,15.04,15.0,15.04,122800.0,12.3438,12.3602,12.3274,12.3602,122800.0
2010-03-24 10:10:00,15.04,15.06,15.04,15.04,42000.0,12.3602,12.3767,12.3602,12.3602,42000.0
2010-03-24 10:20:00,15.04,15.05,15.02,15.03,146800.0,12.3602,12.3684,12.3438,12.352,146800.0
2010-03-24 10:30:00,15.03,15.05,15.01,15.03,81200.0,12.352,12.3684,12.3356,12.352,81200.0
2010-03-24 10:40:00,15.03,15.04,15.02,15.04,76400.0,12.352,12.3602,12.3438,12.3602,76400.0
2010-03-24 10:50:00,15.04,15.04,15.03,15.03,93600.0,12.3602,12.3602,12.352,12.352,93600.0
2010-03-24 11:00:00,15.03,15.04,15.01,15.01,73600.0,12.352,12.3602,12.3356,12.3356,73600.0
2010-03-24 11:10:00,15.01,15.01,14.97,14.97,152000.0,12.3356,12.3356,12.3027,12.3027,152000.0
2010-03-24 11:20:00,14.97,14.99,14.97,14.99,89200.0,12.3027,12.3191,12.3027,12.3191,89200.0
2010-03-24 11:30:00,14.99,14.99,14.98,14.99,109200.0,12.3191,12.3191,12.3109,12.3191,109200.0
2010-03-24 11:40:00,14.99,15.0,14.99,14.99,55200.0,12.3191,12.3274,12.3191,12.3191,55200.0
2010-03-24 11:50:00,14.99,15.01,14.99,15.01,29600.0,12.3191,12.3356,12.3191,12.3356,29600.0
2010-03-24 12:00:00,15.01,15.03,15.01,15.02,56400.0,12.3356,12.352,12.3356,12.3438,56400.0
2010-03-24 12:10:00,15.02,15.02,15.01,15.01,58000.0,12.3438,12.3438,12.3356,12.3356,58000.0
2010-03-24 12:20:00,15.01,15.02,15.01,15.02,61600.0,12.3356,12.3438,12.3356,12.3438,61600.0
2010-03-24 12:30:00,15.02,15.03,15.02,15.02,34800.0,12.3438,12.352,12.3438,12.3438,34800.0
2010-03-24 12:40:00,15.02,15.03,15.02,15.03,90800.0,12.3438,12.352,12.3438,12.352,90800.0
2010-03-24 12:50:00,15.03,15.03,15.02,15.02,66400.0,12.352,12.352,12.3438,12.3438,66400.0
2010-03-24 13:00:00,15.02,15.02,14.99,15.0,71200.0,12.3438,12.3438,12.3191,12.3274,71200.0
2010-03-24 13:10:00,15.0,15.01,14.98,14.98,78000.0,12.3274,12.3356,12.3109,12.3109,78000.0
2010-03-24 13:20:00,14.98,14.99,14.98,14.99,98000.0,12.3109,12.3191,12.3109,12.3191,98000.0
2010-03-24 13:30:00,14.99,15.0,14.99,14.99,29600.0,12.3191,12.3274,12.3191,12.3191,29600.0
2010-03-24 13:40:00,15.0,15.0,14.97,14.97,94400.0,12.3274,12.3274,12.3027,12.3027,94400.0
2010-03-24 13:50:00,14.97,14.99,14.97,14.99,70800.0,12.3027,12.3191,12.3027,12.3191,70800.0
2010-03-24 14:00:00,14.99,14.99,14.98,14.99,80000.0,12.3191,12.3191,12.3109,12.3191,80000.0
2010-03-24 14:10:00,14.99,15.01,14.99,15.0,134800.0,12.3191,12.3356,12.3191,12.3274,134800.0
2010-03-24 14:20:00,15.0,15.01,14.99,14.99,99200.0,12.3274,12.3356,12.3191,12.3191,99200.0
2010-03-24 14:30:00,15.0,15.01,14.99,14.99,267200.0,12.3274,12.3356,12.3191,12.3191,267200.0
2010-03-24 14:40:00,14.99,15.0,14.99,14.99,47600.0,12.3191,12.3274,12.3191,12.3191,47600.0
2010-03-24 14:50:00,14.99,15.0,14.98,14.99,139200.0,12.3191,12.3274,12.3109,12.3191,139200.0
2010-03-24 15:00:00,14.98,15.01,14.98,14.99,126800.0,12.3109,12.3356,12.3109,12.3191,126800.0
2010-03-24 15:10:00,14.99,15.0,14.98,14.99,261200.0,12.3191,12.3274,12.3109,12.3191,261200.0
2010-03-24 15:20:00,14.99,15.01,14.99,15.0,168800.0,12.3191,12.3356,12.3191,12.3274,168800.0
2010-03-24 15:30:00,15.0,15.02,14.99,15.01,170400.0,12.3274,12.3438,12.3191,12.3356,170400.0
2010-03-24 15:40:00,15.01,15.01,15.0,15.0,126400.0,12.3356,12.3356,12.3274,12.3274,126400.0
2010-03-24 15:50:00,14.99,15.0,14.98,14.98,62400.0,12.3191,12.3274,12.3109,12.3109,62400.0
2010-03-25 09:30:00,15.05,15.06,15.04,15.04,172000.0,12.409,12.4172,12.4007,12.4007,172000.0
2010-03-25 09:40:00,15.04,15.05,15.02,15.03,111200.0,12.4007,12.409,12.3842,12.3925,111200.0
2010-03-25 09:50:00,15.02,15.04,15.02,15.03,85200.0,12.3842,12.4007,12.3842,12.3925,85200.0
2010-03-25 10:00:00,15.03,15.04,15.0,15.02,72800.0,12.3925,12.4007,12.3677,12.3842,72800.0
2010-03-25 10:10:00,15.02,15.04,15.01,15.04,38000.0,12.3842,12.4007,12.376,12.4007,38000.0
2010-03-25 10:20:00,15.04,15.05,15.03,15.03,143200.0,12.4007,12.409,12.3925,12.3925,143200.0
2010-03-25 10:30:00,15.03,15.04,15.03,15.03,63600.0,12.3925,12.4007,12.3925,12.3925,63600.0
2010-03-25 10:40:00,15.04,15.05,15.03,15.04,61600.0,12.4007,12.409,12.3925,12.4007,61600.0
2010-03-25 10:50:00,15.04,15.04,15.02,15.03,119600.0,12.4007,12.4007,12.3842,12.3925,119600.0
2010-03-25 11:00:00,15.04,15.05,15.03,15.05,146400.0,12.4007,12.409,12.3925,12.409,146400.0
2010-03-25 11:10:00,15.05,15.08,15.05,15.07,120800.0,12.409,12.4337,12.409,12.4255,120800.0
2010-03-25 11:20:00,15.08,15.08,15.08,15.08,91200.0,12.4337,12.4337,12.4337,12.4337,91200.0
2010-03-25 11:30:00,15.08,15.09,15.08,15.08,65600.0,12.4337,12.4419,12.4337,12.4337,65600.0
2010-03-25 11:40:00,15.08,15.1,15.08,15.09,61200.0,12.4337,12.4502,12.4337,12.4419,61200.0
2010-03-25 11:50:00,15.09,15.09,15.08,15.09,46400.0,12.4419,12.4419,12.4337,12.4419,46400.0
2010-03-25 12:00:00,15.08,15.09,15.08,15.09,126400.0,12.4337,12.4419,12.4337,12.4419,126400.0
2010-03-25 12:10:00,15.09,15.09,15.06,15.07,139200.0,12.4419,12.4419,12.4172,12.4255,139200.0
2010-03-25 12:20:00,15.07,15.07,15.07,15.07,55600.0,12.4255,12.4255,12.4255,12.4255,55600.0
2010-03-25 12:30:00,15.07,15.08,15.07,15.08,40400.0,12.4255,12.4337,12.4255,12.4337,40400.0
2010-03-25 12:40:00,15.08,15.1,15.08,15.09,52000.0,12.4337,12.4502,12.4337,12.4419,52000.0
2010-03-25 12:50:00,15.09,15.09,15.08,15.08,21200.0,12.4419,12.4419,12.4337,12.4337,21200.0
2010-03-25 13:00:00,15.08,15.09,15.08,15.09,191600.0,12.4337,12.4419,12.4337,12.4419,191600.0
2010-03-25 13:10:00,15.09,15.09,15.08,15.09,126400.0,12.4419,12.4419,12.4337,12.4419,126400.0
2010-03-25 13:20:00,15.08,15.09,15.08,15.08,41200.0,12.4337,12.4419,12.4337,12.4337,41200.0
2010-03-25 13:30:00,15.08,15.08,15.05,15.06,43200.0,12.4337,12.4337,12.409,12.4172,43200.0
2010-03-25 13:40:00,15.06,15.06,15.04,15.04,78400.0,12.4172,12.4172,12.4007,12.4007,78400.0
2010-03-25 13:50:00,15.04,15.05,15.02,15.02,203600.0,12.4007,12.409,12.3842,12.3842,203600.0
2010-03-25 14:00:00,15.03,15.04,15.02,15.03,123600.0,12.3925,12.4007,12.3842,12.3925,123600.0
2010-03-25 14:10:00,15.03,15.03,15.02,15.03,140000.0,12.3925,12.3925,12.3842,12.3925,140000.0
2010-03-25 14:20:00,15.03,15.03,14.98,14.98,94800.0,12.3925,12.3925,12.3512,12.3512,94800.0
2010-03-25 14:30:00,14.99,15.0,14.98,15.0,148800.0,12.3595,12.3677,12.3512,12.3677,148800.0
2010-03-25 14:40:00,15.0,15.0,14.97,14.97,81600.0,12.3677,12.3677,12.343,12.343,81600.0
2010-03-25 14:50:00,14.97,14.99,14.97,14.99,143200.0,12.343,12.3595,12.343,12.3595,143200.0
2010-03-25 15:00:00,14.99,15.03,14.99,15.02,135600.0,12.3595,12.3925,12.3595,12.3842,135600.0
2010-03-25 15:10:00,15.03,15.03,15.01,15.01,141200.0,12.3925,12.3925,12.376,12.376,141200.0
2010-03-25 15:20:00,15.01,15.02,14.99,14.99,170000.0,12.376,12.3842,12.3595,12.3595,170000.0
2010-03-25 15:30:00,14.99,14.99,14.96,14.96,322400.0,12.3595,12.3595,12.3348,12.3348,322400.0
2010-03-25 15:40:00,14.96,14.97,14.93,14.93,294000.0,12.3348,12.343,12.31,12.31,294000.0
2010-03-25 15:50:00,14.93,14.94,14.9,14.92,137600.0,12.31,12.3183,12.2853,12.3018,137600.0
2010-03-26 09:30:00,14.96,14.97,14.95,14.95,168000.0,12.3348,12.343,12.3265,12.3265,168000.0
2010-03-26 09:40:00,14.95,14.95,14.93,14.95,118400.0,12.3265,12.3265,12.31,12.3265,118400.0
2010-03-26 09:50:00,14.95,14.97,14.95,14.95,131200.0,12.3265,12.343,12.3265,12.3265,131200.0
2010-03-26 10:00:00,14.96,14.99,14.96,14.99,212000.0,12.3348,12.3595,12.3348,12.3595,212000.0
2010-03-26 10:10:00,14.98,14.99,14.97,14.99,90400.0,12.3512,12.3595,12.343,12.3595,90400.0
2010-03-26 10:20:00,14.99,14.99,14.97,14.99,152800.0,12.3595,12.3595,12.343,12.3595,152800.0
2010-03-26 10:30:00,14.99,15.0,14.98,14.98,48000.0,12.3595,12.3677,12.3512,12.3512,48000.0
2010-03-26 10:40:00,14.97,14.97,14.96,14.97,88000.0,12.343,12.343,12.3348,12.343,88000.0
2010-03-26 10:50:00,14.97,14.98,14.95,14.96,111200.0,12.343,12.3512,12.3265,12.3348,111200.0
2010-03-26 11:00:00,14.96,14.97,14.96,14.96,170000.0,12.3348,12.343,12.3348,12.3348,170000.0
2010-03-26 11:10:00,14.96,14.97,14.96,14.97,109600.0,12.3348,12.343,12.3348,12.343,109600.0
2010-03-26 11:20:00,14.97,14.98,14.97,14.97,139200.0,12.343,12.3512,12.343,12.343,139200.0
2010-03-26 11:30:00,14.97,14.98,14.97,14.97,105600.0,12.343,12.3512,12.343,12.343,105600.0
2010-03-26 11:40:00,14.97,14.97,14.96,14.96,59200.0,12.343,12.343,12.3348,12.3348,59200.0
2010-03-26 11:50:00,14.96,14.96,14.95,14.95,73200.0,12.3348,12.3348,12.3265,12.3265,73200.0
2010-03-26 12:00:00,14.95,14.96,14.95,14.96,51200.0,12.3265,12.3348,12.3265,12.3348,51200.0
2010-03-26 12:10:00,14.96,14.96,14.95,14.95,50000.0,12.3348,12.3348,12.3265,12.3265,50000.0
2010-03-26 12:20:00,14.95,14.95,14.9,14.9,112800.0,12.3265,12.3265,12.2853,12.2853,112800.0
2010-03-26 12:30:00,14.9,14.91,14.89,14.9,114800.0,12.2853,12.2935,12.277,12.2853,114800.0
2010-03-26 12:40:00,14.9,14.91,14.89,14.89,46400.0,12.2853,12.2935,12.277,12.277,46400.0
2010-03-26 12:50:00,14.9,14.9,14.87,14.88,98400.0,12.2853,12.2853,12.2605,12.2688,98400.0
2010-03-26 13:00:00,14.88,14.89,14.84,14.84,130000.0,12.2688,12.277,12.2358,12.2358,130000.0
2010-03-26 13:10:00,14.85,14.87,14.85,14.87,114400.0,12.2441,12.2605,12.2441,12.2605,114400.0
2010-03-26 13:20:00,14.87,14.89,14.87,14.88,199600.0,12.2605,12.277,12.2605,12.2688,199600.0
2010-03-26 13:30:00,14.88,14.88,14.87,14.88,92000.0,12.2688,12.2688,12.2605,12.2688,92000.0
2010-03-26 13:40:00,14.88,14.89,14.87,14.87,94800.0,12.2688,12.277,12.2605,12.2605,94800.0
2010-03-26 13:50:00,14.87,14.88,14.87,14.87,41600.0,12.2605,12.2688,12.2605,12.2605,41600.0
2010-03-26 14:00:00,14.87,14.88,14.85,14.88,74400.0,12.2605,12.2688,12.2441,12.2688,74400.0
2010-03-26 14:10:00,14.88,14.9,14.88,14.89,82000.0,12.2688,12.2853,12.2688,12.277,82000.0
2010-03-26 14:20:00,14.89,14.91,14.88,14.91,123600.0,12.277,12.2935,12.2688,12.2935,123600.0
2010-03-26 14:30:00,14.91,14.92,14.9,14.92,84400.0,12.2935,12.3018,12.2853,12.3018,84400.0
2010-03-26 14:40:00,14.92,14.92,14.9,14.9,45600.0,12.3018,12.3018,12.2853,12.2853,45600.0
2010-03-26 14:50:00,14.89,14.9,14.89,14.89,152800.0,12.277,12.2853,12.277,12.277,152800.0
2010-03-26 15:00:00,14.89,14.9,14.88,14.88,72000.0,12.277,12.2853,12.2688,12.2688,72000.0
2010-03-26 15:10:00,14.88,14.9,14.88,14.9,76000.0,12.2688,12.2853,12.2688,12.2853,76000.0
2010-03-26 15:20:00,14.9,14.9,14.88,14.89,86800.0,12.2853,12.2853,12.2688,12.277,86800.0
2010-03-26 15:30:00,14.89,14.9,14.88,14.9,195600.0,12.277,12.2853,12.2688,12.2853,195600.0
2010-03-26 15:40:00,14.9,14.91,14.89,14.91,205200.0,12.2853,12.2935,12.277,12.2935,205200.0
2010-03-26 15:50:00,14.9,14.92,14.9,14.91,211600.0,12.2853,12.3018,12.2853,12.2935,211600.0
2010-03-29 09:30:00,14.98,15.01,14.97,15.01,262800.0,12.3512,12.376,12.343,12.376,262800.0
2010-03-29 09:40:00,15.01,15.02,14.99,15.01,105200.0,12.376,12.3842,12.3595,12.376,105200.0
2010-03-29 09:50:00,15.01,15.03,14.98,14.99,145600.0,12.376,12.3925,12.3512,12.3595,145600.0
2010-03-29 10:00:00,14.99,15.0,14.97,14.99,95600.0,12.3595,12.3677,12.343,12.3595,95600.0
2010-03-29 10:10:00,14.99,15.01,14.99,15.0,73200.0,12.3595,12.376,12.3595,12.3677,73200.0
2010-03-29 10:20:00,14.99,15.0,14.98,14.99,74800.0,12.3595,12.3677,12.3512,12.3595,74800.0
2010-03-29 10:30:00,14.99,15.01,14.98,15.01,150000.0,12.3595,12.376,12.3512,12.376,150000.0
2010-03-29 10:40:00,15.0,15.01,15.0,15.0,145200.0,12.3677,12.376,12.3677,12.3677,145200.0
2010-03-29 10:50:00,15.01,15.01,15.0,15.01,52800.0,12.376,12.376,12.3677,12.376,52800.0
2010-03-29 11:00:00,15.01,15.01,15.01,15.01,42000.0,12.376,12.376,12.376,12.376,42000.0
2010-03-29 11:10:00,15.02,15.02,15.01,15.02,103200.0,12.3842,12.3842,12.376,12.3842,103200.0
2010-03-29 11:20:00,15.01,15.04,15.01,15.03,54400.0,12.376,12.4007,12.376,12.3925,54400.0
2010-03-29 11:30:00,15.03,15.03,15.02,15.02,25600.0,12.3925,12.3925,12.3842,12.3842,25600.0
2010-03-29 11:40:00,15.02,15.02,15.02,15.02,19600.0,12.3842,12.3842,12.3842,12.3842,19600.0
2010-03-29 11:50:00,15.02,15.03,15.01,15.03,38000.0,12.3842,12.3925,12.376,12.3925,38000.0
2010-03-29 12:00:00,15.02,15.03,15.02,15.02,84400.0,12.3842,12.3925,12.3842,12.3842,84400.0
2010-03-29 12:10:00,15.02,15.03,15.02,15.02,14000.0,12.3842,12.3925,12.3842,12.3842,14000.0
2010-03-29 12:20:00,15.02,15.02,15.01,15.01,31600.0,12.3842,12.3842,12.376,12.376,31600.0
2010-03-29 12:30:00,15.01,15.02,15.01,15.02,11600.0,12.376,12.3842,12.376,12.3842,11600.0
2010-03-29 12:40:00,15.01,15.01,15.0,15.01,66400.0,12.376,12.376,12.3677,12.376,66400.0
2010-03-29 12:50:00,15.01,15.01,15.0,15.0,43200.0,12.376,12.376,12.3677,12.3677,43200.0
2010-03-29 13:00:00,15.0,15.01,15.0,15.01,39600.0,12.3677,12.376,12.3677,12.376,39600.0
2010-03-29 13:10:00,15.01,15.01,15.0,15.01,34400.0,12.376,12.376,12.3677,12.376,34400.0
2010-03-29 13:20:00,15.01,15.02,15.01,15.01,50800.0,12.376,12.3842,12.376,12.376,50800.0
2010-03-29 13:30:00,15.01,15.01,14.99,15.0,36000.0,12.376,12.376,12.3595,12.3677,36000.0
2010-03-29 13:40:00,14.99,15.0,14.99,15.0,58000.0,12.3595,12.3677,12.3595,12.3677,58000.0
2010-03-29 13:50:00,15.0,15.01,15.0,15.0,53600.0,12.3677,12.376,12.3677,12.3677,53600.0
2010-03-29 14:00:00,15.0,15.0,14.99,15.0,14800.0,12.3677,12.3677,12.3595,12.3677,14800.0
2010-03-29 14:10:00,14.99,15.01,14.99,14.99,16000.0,12.3595,12.376,12.3595,12.3595,16000.0
2010-03-29 14:20:00,15.0,15.0,14.98,14.99,39200.0,12.3677,12.3677,12.3512,12.3595,39200.0
2010-03-29 14:30:00,14.99,15.0,14.99,14.99,56400.0,12.3595,12.3677,12.3595,12.3595,56400.0
2010-03-29 14:40:00,14.99,15.0,14.99,15.0,40800.0,12.3595,12.3677,12.3595,12.3677,40800.0
2010-03-29 14:50:00,14.99,15.01,14.99,15.01,11600.0,12.3595,12.376,12.3595,12.376,11600.0
2010-03-29 15:00:00,15.01,15.01,15.0,15.01,15200.0,12.376,12.376,12.3677,12.376,15200.0
2010-03-29 15:10:00,15.01,15.02,15.0,15.01,25600.0,12.376,12.3842,12.3677,12.376,25600.0
2010-03-29 15:20:00,15.01,15.02,15.01,15.01,27600.0,12.376,12.3842,12.376,12.376,27600.0
2010-03-29 15:30:00,15.01,15.01,15.0,15.01,122800.0,12.376,12.376,12.3677,12.376,122800.0
2010-03-29 15:40:00,15.01,15.01,15.0,15.01,80400.0,12.376,12.376,12.3677,12.376,80400.0
2010-03-29 15:50:00,15.01,15.01,15.0,15.0,306400.0,12.376,12.376,12.3677,12.3677,306400.0
2010-03-30 09:30:00,15.02,15.05,15.02,15.02,155600.0,12.3842,12.409,12.3842,12.3842,155600.0
2010-03-30 09:40:00,15.03,15.05,15.02,15.05,239600.0,12.3925,12.409,12.3842,12.409,239600.0
2010-03-30 09:50:00,15.05,15.08,15.05,15.07,122000.0,12.409,12.4337,12.409,12.4255,122000.0
2010-03-30 10:00:00,15.07,15.09,15.06,15.07,162000.0,12.4255,12.4419,12.4172,12.4255,162000.0
2010-03-30 10:10:00,15.07,15.07,15.03,15.03,89600.0,12.4255,12.4255,12.3925,12.3925,89600.0
2010-03-30 10:20:00,15.04,15.04,15.02,15.03,173200.0,12.4007,12.4007,12.3842,12.3925,173200.0
2010-03-30 10:30:00,15.03,15.05,15.03,15.05,87600.0,12.3925,12.409,12.3925,12.409,87600.0
2010-03-30 10:40:00,15.05,15.05,15.04,15.04,59200.0,12.409,12.409,12.4007,12.4007,59200.0
2010-03-30 10:50:00,15.03,15.04,15.03,15.04,34800.0,12.3925,12.4007,12.3925,12.4007,34800.0
2010-03-30 11:00:00,15.04,15.04,14.99,15.0,103200.0,12.4007,12.4007,12.3595,12.3677,103200.0
2010-03-30 11:10:00,15.0,15.0,14.98,14.98,144800.0,12.3677,12.3677,12.3512,12.3512,144800.0
2010-03-30 11:20:00,14.98,14.99,14.97,14.99,158800.0,12.3512,12.3595,12.343,12.3595,158800.0
2010-03-30 11:30:00,14.99,14.99,14.98,14.99,48400.0,12.3595,12.3595,12.3512,12.3595,48400.0
2010-03-30 11:40:00,14.99,15.02,14.99,15.01,62000.0,12.3595,12.3842,12.3595,12.376,62000.0
2010-03-30 11:50:00,15.01,15.02,15.01,15.01,13600.0,12.376,12.3842,12.376,12.376,13600.0
2010-03-30 12:00:00,15.01,15.02,15.01,15.01,102400.0,12.376,12.3842,12.376,12.376,102400.0
2010-03-30 12:10:00,15.01,15.02,15.0,15.01,72400.0,12.376,12.3842,12.3677,12.376,72400.0
2010-03-30 12:20:00,15.01,15.03,15.01,15.03,94800.0,12.376,12.3925,12.376,12.3925,94800.0
2010-03-30 12:30:00,15.03,15.03,15.02,15.02,42800.0,12.3925,12.3925,12.3842,12.3842,42800.0
2010-03-30 12:40:00,15.03,15.03,15.02,15.02,43200.0,12.3925,12.3925,12.3842,12.3842,43200.0
2010-03-30 12:50:00,15.02,15.03,15.02,15.03,32800.0,12.3842,12.3925,12.3842,12.3925,32800.0
2010-03-30 13:00:00,15.03,15.03,15.02,15.03,229200.0,12.3925,12.3925,12.3842,12.3925,229200.0
2010-03-30 13:10:00,15.02,15.02,15.01,15.02,16800.0,12.3842,12.3842,12.376,12.3842,16800.0
2010-03-30 13:20:00,15.02,15.02,15.0,15.01,44000.0,12.3842,12.3842,12.3677,12.376,44000.0
2010-03-30 13:30:00,15.01,15.02,15.01,15.01,38000.0,12.376,12.3842,12.376,12.376,38000.0
2010-03-30 13:40:00,15.01,15.01,14.99,15.01,85600.0,12.376,12.376,12.3595,12.376,85600.0
2010-03-30 13:50:00,15.01,15.02,15.01,15.02,31200.0,12.376,12.3842,12.376,12.3842,31200.0
2010-03-30 14:00:00,15.02,15.02,15.01,15.02,78400.0,12.3842,12.3842,12.376,12.3842,78400.0
2010-03-30 14:10:00,15.02,15.03,15.02,15.02,59200.0,12.3842,12.3925,12.3842,12.3842,59200.0
2010-03-30 14:20:00,15.02,15.03,15.02,15.03,18400.0,12.3842,12.3925,12.3842,12.3925,18400.0
2010-03-30 14:30:00,15.03,15.04,15.03,15.04,48400.0,12.3925,12.4007,12.3925,12.4007,48400.0
2010-03-30 14:40:00,15.04,15.04,15.04,15.04,51200.0,12.4007,12.4007,12.4007,12.4007,51200.0
2010-03-30 14:50:00,15.04,15.05,15.04,15.04,25200.0,12.4007,12.409,12.4007,12.4007,25200.0
2010-03-30 15:00:00,15.05,15.05,15.04,15.04,31600.0,12.409,12.409,12.4007,12.4007,31600.0
2010-03-30 15:10:00,15.04,15.05,15.04,15.05,54400.0,12.4007,12.409,12.4007,12.409,54400.0
2010-03-30 15:20:00,15.05,15.05,15.04,15.05,44000.0,12.409,12.409,12.4007,12.409,44000.0
2010-03-30 15:30:00,15.05,15.06,15.05,15.05,68000.0,12.409,12.4172,12.409,12.409,68000.0
2010-03-30 15:40:00,15.05,15.06,15.03,15.04,55200.0,12.409,12.4172,12.3925,12.4007,55200.0
2010-03-30 15:50:00,15.04,15.05,15.03,15.03,135200.0,12.4007,12.409,12.3925,12.3925,135200.0
2010-03-31 09:30:00,14.99,15.02,14.98,15.02,126400.0,12.3595,12.3842,12.3512,12.3842,126400.0
2010-03-31 09:40:00,15.01,15.03,14.95,14.95,133200.0,12.376,12.3925,12.3265,12.3265,133200.0
2010-03-31 09:50:00,14.95,14.98,14.95,14.97,83600.0,12.3265,12.3512,12.3265,12.343,83600.0
2010-03-31 10:00:00,14.98,15.0,14.97,14.99,31200.0,12.3512,12.3677,12.343,12.3595,31200.0
2010-03-31 10:10:00,14.99,15.0,14.97,14.99,23600.0,12.3595,12.3677,12.343,12.3595,23600.0
2010-03-31 10:20:00,14.99,15.03,14.99,15.03,47200.0,12.3595,12.3925,12.3595,12.3925,47200.0
2010-03-31 10:30:00,15.02,15.04,15.02,15.03,91200.0,12.3842,12.4007,12.3842,12.3925,91200.0
2010-03-31 10:40:00,15.03,15.03,15.01,15.02,70000.0,12.3925,12.3925,12.376,12.3842,70000.0
2010-03-31 10:50:00,15.02,15.02,15.01,15.02,30800.0,12.3842,12.3842,12.376,12.3842,30800.0
2010-03-31 11:00:00,15.02,15.02,15.0,15.02,83200.0,12.3842,12.3842,12.3677,12.3842,83200.0
2010-03-31 11:10:00,15.01,15.02,15.01,15.01,36000.0,12.376,12.3842,12.376,12.376,36000.0
2010-03-31 11:20:00,15.01,15.03,15.0,15.02,26800.0,12.376,12.3925,12.3677,12.3842,26800.0
2010-03-31 11:30:00,15.02,15.04,15.02,15.04,21600.0,12.3842,12.4007,12.3842,12.4007,21600.0
2010-03-31 11:40:00,15.04,15.05,15.03,15.05,69600.0,12.4007,12.409,12.3925,12.409,69600.0
2010-03-31 11:50:00,15.05,15.05,15.04,15.04,32800.0,12.409,12.409,12.4007,12.4007,32800.0
2010-03-31 12:00:00,15.04,15.04,15.03,15.03,28800.0,12.4007,12.4007,12.3925,12.3925,28800.0
2010-03-31 12:10:00,15.03,15.04,15.03,15.04,56800.0,12.3925,12.4007,12.3925,12.4007,56800.0
2010-03-31 12:20:00,15.05,15.05,15.04,15.04,16000.0,12.409,12.409,12.4007,12.4007,16000.0
2010-03-31 12:30:00,15.03,15.05,15.03,15.05,21200.0,12.3925,12.409,12.3925,12.409,21200.0
2010-03-31 12:40:00,15.05,15.05,15.03,15.04,44800.0,12.409,12.409,12.3925,12.4007,44800.0
2010-03-31 12:50:00,15.04,15.04,15.03,15.04,21200.0,12.4007,12.4007,12.3925,12.4007,21200.0
2010-03-31 13:00:00,15.03,15.03,15.03,15.03,4800.0,12.3925,12.3925,12.3925,12.3925,4800.0
2010-03-31 13:10:00,15.03,15.04,15.03,15.03,6800.0,12.3925,12.4007,12.3925,12.3925,6800.0
2010-03-31 13:20:00,15.03,15.03,15.02,15.03,36400.0,12.3925,12.3925,12.3842,12.3925,36400.0
2010-03-31 13:30:00,15.03,15.03,15.03,15.03,28800.0,12.3925,12.3925,12.3925,12.3925,28800.0
2010-03-31 13:40:00,15.03,15.04,15.03,15.04,24000.0,12.3925,12.4007,12.3925,12.4007,24000.0
2010-03-31 13:50:00,15.04,15.04,15.04,15.04,14800.0,12.4007,12.4007,12.4007,12.4007,14800.0
2010-03-31 14:00:00,15.04,15.05,15.04,15.05,20000.0,12.4007,12.409,12.4007,12.409,20000.0
2010-03-31 14:10:00,15.05,15.05,15.04,15.04,40000.0,12.409,12.409,12.4007,12.4007,40000.0
2010-03-31 14:20:00,15.04,15.05,15.04,15.05,31600.0,12.4007,12.409,12.4007,12.409,31600.0
2010-03-31 14:30:00,15.05,15.05,15.04,15.04,15200.0,12.409,12.409,12.4007,12.4007,15200.0
2010-03-31 14:40:00,15.04,15.04,15.01,15.01,58800.0,12.4007,12.4007,12.376,12.376,58800.0
2010-03-31 14:50:00,15.01,15.01,15.0,15.01,44000.0,12.376,12.376,12.3677,12.376,44000.0
2010-03-31 15:00:00,15.0,15.0,14.99,15.0,52400.0,12.3677,12.3677,12.3595,12.3677,52400.0
2010-03-31 15:10:00,15.0,15.0,14.99,14.99,20800.0,12.3677,12.3677,12.3595,12.3595,20800.0
2010-03-31 15:20:00,14.99,15.0,14.97,15.0,31600.0,12.3595,12.3677,12.343,12.3677,31600.0
2010-03-31 15:30:00,15.0,15.0,14.98,14.99,74800.0,12.3677,12.3677,12.3512,12.3595,74800.0
2010-03-31 15:40:00,14.99,14.99,14.96,14.97,253600.0,12.3595,12.3595,12.3348,12.343,253600.0
2010-03-31 15:50:00,14.96,14.99,14.96,14.98,104800.0,12.3348,12.3595,12.3348,12.3512,104800.0
2010-04-01 09:30:00,15.09,15.13,15.08,15.12,129200.0,12.4419,12.4749,12.4337,12.4667,129200.0
2010-04-01 09:40:00,15.11,15.14,15.11,15.13,99200.0,12.4584,12.4832,12.4584,12.4749,99200.0
2010-04-01 09:50:00,15.12,15.13,15.12,15.12,65200.0,12.4667,12.4749,12.4667,12.4667,65200.0
2010-04-01 10:00:00,15.13,15.14,15.11,15.12,125600.0,12.4749,12.4832,12.4584,12.4667,125600.0
2010-04-01 10:10:00,15.12,15.13,15.11,15.11,53600.0,12.4667,12.4749,12.4584,12.4584,53600.0
2010-04-01 10:20:00,15.1,15.11,15.1,15.11,68000.0,12.4502,12.4584,12.4502,12.4584,68000.0
2010-04-01 10:30:00,15.11,15.12,15.1,15.12,34000.0,12.4584,12.4667,12.4502,12.4667,34000.0
2010-04-01 10:40:00,15.12,15.12,15.1,15.1,38000.0,12.4667,12.4667,12.4502,12.4502,38000.0
2010-04-01 10:50:00,15.1,15.1,15.08,15.09,46400.0,12.4502,12.4502,12.4337,12.4419,46400.0
2010-04-01 11:00:00,15.09,15.09,15.08,15.09,41600.0,12.4419,12.4419,12.4337,12.4419,41600.0
2010-04-01 11:10:00,15.08,15.09,15.07,15.08,25200.0,12.4337,12.4419,12.4255,12.4337,25200.0
2010-04-01 11:20:00,15.07,15.1,15.07,15.1,25200.0,12.4255,12.4502,12.4255,12.4502,25200.0
2010-04-01 11:30:00,15.09,15.1,15.09,15.1,37600.0,12.4419,12.4502,12.4419,12.4502,37600.0
2010-04-01 11:40:00,15.1,15.1,15.1,15.1,18000.0,12.4502,12.4502,12.4502,12.4502,18000.0
2010-04-01 11:50:00,15.1,15.1,15.1,15.1,53200.0,12.4502,12.4502,12.4502,12.4502,53200.0
2010-04-01 12:00:00,15.09,15.1,15.09,15.1,13600.0,12.4419,12.4502,12.4419,12.4502,13600.0
2010-04-01 12:10:00,15.1,15.1,15.09,15.09,13600.0,12.4502,12.4502,12.4419,12.4419,13600.0
2010-04-01 12:20:00,15.09,15.09,15.09,15.09,31600.0,12.4419,12.4419,12.4419,12.4419,31600.0
2010-04-01 12:30:00,15.09,15.09,15.08,15.09,19200.0,12.4419,12.4419,12.4337,12.4419,19200.0
2010-04-01 12:40:00,15.08,15.09,15.08,15.09,70400.0,12.4337,12.4419,12.4337,12.4419,70400.0
2010-04-01 12:50:00,15.09,15.09,15.08,15.08,59200.0,12.4419,12.4419,12.4337,12.4337,59200.0
2010-04-01 13:00:00,15.08,15.09,15.08,15.08,75200.0,12.4337,12.4419,12.4337,12.4337,75200.0
2010-04-01 13:10:00,15.08,15.09,15.08,15.08,60800.0,12.4337,12.4419,12.4337,12.4337,60800.0
2010-04-01 13:20:00,15.08,15.09,15.08,15.09,111200.0,12.4337,12.4419,12.4337,12.4419,111200.0
2010-04-01 13:30:00,15.08,15.09,15.08,15.09,321200.0,12.4337,12.4419,12.4337,12.4419,321200.0
2010-04-01 13:40:00,15.09,15.09,15.05,15.05,322800.0,12.4419,12.4419,12.409,12.409,322800.0
2010-04-01 13:50:00,15.05,15.05,15.03,15.04,106800.0,12.409,12.409,12.3925,12.4007,106800.0
2010-04-01 14:00:00,15.04,15.04,15.02,15.02,156000.0,12.4007,12.4007,12.3842,12.3842,156000.0
2010-04-01 14:10:00,15.02,15.05,15.02,15.05,85600.0,12.3842,12.409,12.3842,12.409,85600.0
2010-04-01 14:20:00,15.04,15.05,15.02,15.02,98000.0,12.4007,12.409,12.3842,12.3842,98000.0
2010-04-01 14:30:00,15.03,15.03,14.99,14.99,146800.0,12.3925,12.3925,12.3595,12.3595,146800.0
2010-04-01 14:40:00,14.99,15.0,14.98,15.0,133200.0,12.3595,12.3677,12.3512,12.3677,133200.0
2010-04-01 14:50:00,15.0,15.02,15.0,15.02,102400.0,12.3677,12.3842,12.3677,12.3842,102400.0
2010-04-01 15:00:00,15.02,15.03,15.01,15.02,150400.0,12.3842,12.3925,12.376,12.3842,150400.0
2010-04-01 15:10:00,15.02,15.04,15.02,15.03,160800.0,12.3842,12.4007,12.3842,12.3925,160800.0
2010-04-01 15:20:00,15.03,15.04,15.02,15.02,582000.0,12.3925,12.4007,12.3842,12.3842,582000.0
2010-04-01 15:30:00,15.02,15.05,15.02,15.04,262400.0,12.3842,12.409,12.3842,12.4007,262400.0
2010-04-01 15:40:00,15.04,15.06,15.04,15.05,207600.0,12.4007,12.4172,12.4007,12.409,207600.0
2010-04-01 15:50:00,15.05,15.08,15.05,15.07,372000.0,12.409,12.4337,12.409,12.4255,372000.0
2010-04-05 09:30:00,15.13,15.14,15.09,15.1,258000.0,12.4749,12.4832,12.4419,12.4502,258000.0
2010-04-05 09:40:00,15.11,15.15,15.11,15.15,71600.0,12.4584,12.4914,12.4584,12.4914,71600.0
2010-04-05 09:50:00,15.15,15.16,15.15,15.15,44000.0,12.4914,12.4997,12.4914,12.4914,44000.0
2010-04-05 10:00:00,15.16,15.17,15.15,15.17,81200.0,12.4997,12.5079,12.4914,12.5079,81200.0
2010-04-05 10:10:00,15.17,15.19,15.17,15.18,54000.0,12.5079,12.5244,12.5079,12.5161,54000.0
2010-04-05 10:20:00,15.18,15.19,15.18,15.18,38400.0,12.5161,12.5244,12.5161,12.5161,38400.0
2010-04-05 10:30:00,15.18,15.2,15.18,15.2,44000.0,12.5161,12.5326,12.5161,12.5326,44000.0
2010-04-05 10:40:00,15.2,15.22,15.2,15.22,26000.0,12.5326,12.5491,12.5326,12.5491,26000.0
2010-04-05 10:50:00,15.21,15.22,15.21,15.21,94000.0,12.5409,12.5491,12.5409,12.5409,94000.0
2010-04-05 11:00:00,15.21,15.21,15.2,15.21,36000.0,12.5409,12.5409,12.5326,12.5409,36000.0
2010-04-05 11:10:00,15.21,15.22,15.21,15.21,39200.0,12.5409,12.5491,12.5409,12.5409,39200.0
2010-04-05 11:20:00,15.21,15.22,15.21,15.22,23600.0,12.5409,12.5491,12.5409,12.5491,23600.0
2010-04-05 11:30:00,15.22,15.22,15.2,15.2,63200.0,12.5491,12.5491,12.5326,12.5326,63200.0
2010-04-05 11:40:00,15.2,15.21,15.2,15.21,14000.0,12.5326,12.5409,12.5326,12.5409,14000.0
2010-04-05 11:50:00,15.21,15.21,15.21,15.21,55600.0,12.5409,12.5409,12.5409,12.5409,55600.0
2010-04-05 12:00:00,15.21,15.21,15.2,15.21,23600.0,12.5409,12.5409,12.5326,12.5409,23600.0
2010-04-05 12:10:00,15.21,15.21,15.2,15.2,48800.0,12.5409,12.5409,12.5326,12.5326,48800.0
2010-04-05 12:20:00,15.2,15.21,15.2,15.21,16400.0,12.5326,12.5409,12.5326,12.5409,16400.0
2010-04-05 12:30:00,15.2,15.21,15.2,15.21,102400.0,12.5326,12.5409,12.5326,12.5409,102400.0
2010-04-05 12:40:00,15.21,15.21,15.2,15.2,37600.0,12.5409,12.5409,12.5326,12.5326,37600.0
2010-04-05 12:50:00,15.2,15.21,15.2,15.2,194400.0,12.5326,12.5409,12.5326,12.5326,194400.0
2010-04-05 13:00:00,15.2,15.21,15.19,15.19,20800.0,12.5326,12.5409,12.5244,12.5244,20800.0
2010-04-05 13:10:00,15.2,15.21,15.2,15.2,18800.0,12.5326,12.5409,12.5326,12.5326,18800.0
2010-04-05 13:20:00,15.2,15.21,15.2,15.21,18000.0,12.5326,12.5409,12.5326,12.5409,18000.0
2010-04-05 13:30:00,15.21,15.21,15.19,15.19,14800.0,12.5409,12.5409,12.5244,12.5244,14800.0
2010-04-05 13:40:00,15.19,15.2,15.19,15.19,14800.0,12.5244,12.5326,12.5244,12.5244,14800.0
2010-04-05 13:50:00,15.19,15.2,15.19,15.19,74400.0,12.5244,12.5326,12.5244,12.5244,74400.0
2010-04-05 14:00:00,15.2,15.2,15.19,15.2,86000.0,12.5326,12.5326,12.5244,12.5326,86000.0
2010-04-05 14:10:00,15.2,15.2,15.19,15.2,75600.0,12.5326,12.5326,12.5244,12.5326,75600.0
2010-04-05 14:20:00,15.2,15.21,15.19,15.21,72400.0,12.5326,12.5409,12.5244,12.5409,72400.0
2010-04-05 14:30:00,15.2,15.21,15.2,15.21,88000.0,12.5326,12.5409,12.5326,12.5409,88000.0
2010-04-05 14:40:00,15.21,15.22,15.21,15.22,42800.0,12.5409,12.5491,12.5409,12.5491,42800.0
2010-04-05 14:50:00,15.22,15.22,15.2,15.2,120000.0,12.5491,12.5491,12.5326,12.5326,120000.0
2010-04-05 15:00:00,15.2,15.21,15.19,15.19,24000.0,12.5326,12.5409,12.5244,12.5244,24000.0
2010-04-05 15:10:00,15.2,15.21,15.19,15.2,32000.0,12.5326,12.5409,12.5244,12.5326,32000.0
2010-04-05 15:20:00,15.2,15.21,15.2,15.21,52800.0,12.5326,12.5409,12.5326,12.5409,52800.0
2010-04-05 15:30:00,15.21,15.21,15.19,15.19,71200.0,12.5409,12.5409,12.5244,12.5244,71200.0
2010-04-05 15:40:00,15.19,15.21,15.19,15.2,94000.0,12.5244,12.5409,12.5244,12.5326,94000.0
2010-04-05 15:50:00,15.2,15.21,15.2,15.2,82800.0,12.5326,12.5409,12.5326,12.5326,82800.0
2010-04-06 09:30:00,15.15,15.17,15.14,15.16,96400.0,12.4914,12.5079,12.4832,12.4997,96400.0
2010-04-06 09:40:00,15.16,15.18,15.15,15.17,199200.0,12.4997,12.5161,12.4914,12.5079,199200.0
2010-04-06 09:50:00,15.18,15.18,15.16,15.17,90800.0,12.5161,12.5161,12.4997,12.5079,90800.0
2010-04-06 10:00:00,15.17,15.17,15.15,15.16,113200.0,12.5079,12.5079,12.4914,12.4997,113200.0
2010-04-06 10:10:00,15.16,15.17,15.16,15.17,45600.0,12.4997,12.5079,12.4997,12.5079,45600.0
2010-04-06 10:20:00,15.17,15.18,15.16,15.18,188400.0,12.5079,12.5161,12.4997,12.5161,188400.0
2010-04-06 10:30:00,15.18,15.18,15.17,15.17,67600.0,12.5161,12.5161,12.5079,12.5079,67600.0
2010-04-06 10:40:00,15.17,15.18,15.17,15.17,89200.0,12.5079,12.5161,12.5079,12.5079,89200.0
2010-04-06 10:50:00,15.17,15.18,15.17,15.18,130000.0,12.5079,12.5161,12.5079,12.5161,130000.0
2010-04-06 11:00:00,15.18,15.18,15.17,15.18,32800.0,12.5161,12.5161,12.5079,12.5161,32800.0
2010-04-06 11:10:00,15.18,15.18,15.17,15.18,27200.0,12.5161,12.5161,12.5079,12.5161,27200.0
2010-04-06 11:20:00,15.18,15.2,15.18,15.19,72000.0,12.5161,12.5326,12.5161,12.5244,72000.0
2010-04-06 11:30:00,15.19,15.2,15.19,15.19,36000.0,12.5244,12.5326,12.5244,12.5244,36000.0
2010-04-06 11:40:00,15.19,15.2,15.19,15.2,40800.0,12.5244,12.5326,12.5244,12.5326,40800.0
2010-04-06 11:50:00,15.19,15.19,15.18,15.19,229200.0,12.5244,12.5244,12.5161,12.5244,229200.0
2010-04-06 12:00:00,15.19,15.19,15.19,15.19,44000.0,12.5244,12.5244,12.5244,12.5244,44000.0
2010-04-06 12:10:00,15.19,15.2,15.19,15.19,56000.0,12.5244,12.5326,12.5244,12.5244,56000.0
2010-04-06 12:20:00,15.2,15.2,15.19,15.19,35200.0,12.5326,12.5326,12.5244,12.5244,35200.0
2010-04-06 12:30:00,15.19,15.19,15.18,15.18,29600.0,12.5244,12.5244,12.5161,12.5161,29600.0
2010-04-06 12:40:00,15.18,15.19,15.18,15.19,68800.0,12.5161,12.5244,12.5161,12.5244,68800.0
2010-04-06 12:50:00,15.19,15.2,15.18,15.19,28800.0,12.5244,12.5326,12.5161,12.5244,28800.0
2010-04-06 13:00:00,15.19,15.2,15.19,15.2,122800.0,12.5244,12.5326,12.5244,12.5326,122800.0
2010-04-06 13:10:00,15.2,15.2,15.19,15.2,28400.0,12.5326,12.5326,12.5244,12.5326,28400.0
2010-04-06 13:20:00,15.2,15.2,15.2,15.2,22800.0,12.5326,12.5326,12.5326,12.5326,22800.0
2010-04-06 13:30:00,15.2,15.2,15.19,15.19,79600.0,12.5326,12.5326,12.5244,12.5244,79600.0
2010-04-06 13:40:00,15.19,15.2,15.19,15.19,21600.0,12.5244,12.5326,12.5244,12.5244,21600.0
2010-04-06 13:50:00,15.19,15.2,15.19,15.19,112800.0,12.5244,12.5326,12.5244,12.5244,112800.0
2010-04-06 14:00:00,15.2,15.21,15.19,15.21,126800.0,12.5326,12.5409,12.5244,12.5409,126800.0
2010-04-06 14:10:00,15.21,15.23,15.21,15.23,106400.0,12.5409,12.5574,12.5409,12.5574,106400.0
2010-04-06 14:20:00,15.23,15.24,15.23,15.23,71600.0,12.5574,12.5656,12.5574,12.5574,71600.0
2010-04-06 14:30:00,15.23,15.25,15.23,15.24,59600.0,12.5574,12.5739,12.5574,12.5656,59600.0
2010-04-06 14:40:00,15.25,15.25,15.24,15.24,39200.0,12.5739,12.5739,12.5656,12.5656,39200.0
2010-04-06 14:50:00,15.24,15.24,15.23,15.24,24000.0,12.5656,12.5656,12.5574,12.5656,24000.0
2010-04-06 15:00:00,15.24,15.24,15.23,15.23,77600.0,12.5656,12.5656,12.5574,12.5574,77600.0
2010-04-06 15:10:00,15.22,15.23,15.22,15.22,39200.0,12.5491,12.5574,12.5491,12.5491,39200.0
2010-04-06 15:20:00,15.22,15.22,15.2,15.21,128800.0,12.5491,12.5491,12.5326,12.5409,128800.0
2010-04-06 15:30:00,15.21,15.21,15.2,15.21,107600.0,12.5409,12.5409,12.5326,12.5409,107600.0
2010-04-06 15:40:00,15.21,15.22,15.21,15.21,390800.0,12.5409,12.5491,12.5409,12.5409,390800.0
2010-04-06 15:50:00,15.21,15.21,15.2,15.21,217600.0,12.5409,12.5409,12.5326,12.5409,217600.0
2010-04-07 09:30:00,15.19,15.19,15.15,15.17,306400.0,12.5244,12.5244,12.4914,12.5079,306400.0
2010-04-07 09:40:00,15.18,15.19,15.18,15.18,32000.0,12.5161,12.5244,12.5161,12.5161,32000.0
2010-04-07 09:50:00,15.18,15.19,15.17,15.18,93200.0,12.5161,12.5244,12.5079,12.5161,93200.0
2010-04-07 10:00:00,15.18,15.19,15.16,15.19,42000.0,12.5161,12.5244,12.4997,12.5244,42000.0
2010-04-07 10:10:00,15.19,15.2,15.19,15.19,32400.0,12.5244,12.5326,12.5244,12.5244,32400.0
2010-04-07 10:20:00,15.2,15.2,15.19,15.19,42800.0,12.5326,12.5326,12.5244,12.5244,42800.0
2010-04-07 10:30:00,15.19,15.19,15.18,15.18,30800.0,12.5244,12.5244,12.5161,12.5161,30800.0
2010-04-07 10:40:00,15.18,15.18,15.13,15.14,74800.0,12.5161,12.5161,12.4749,12.4832,74800.0
2010-04-07 10:50:00,15.14,15.15,15.14,15.14,47600.0,12.4832,12.4914,12.4832,12.4832,47600.0
2010-04-07 11:00:00,15.15,15.16,15.13,15.15,59600.0,12.4914,12.4997,12.4749,12.4914,59600.0
2010-04-07 11:10:00,15.16,15.17,15.15,15.17,61600.0,12.4997,12.5079,12.4914,12.5079,61600.0
2010-04-07 11:20:00,15.17,15.18,15.17,15.18,29200.0,12.5079,12.5161,12.5079,12.5161,29200.0
2010-04-07 11:30:00,15.18,15.18,15.17,15.17,40000.0,12.5161,12.5161,12.5079,12.5079,40000.0
2010-04-07 11:40:00,15.17,15.18,15.16,15.17,22800.0,12.5079,12.5161,12.4997,12.5079,22800.0
2010-04-07 11:50:00,15.17,15.19,15.17,15.18,29600.0,12.5079,12.5244,12.5079,12.5161,29600.0
2010-04-07 12:00:00,15.19,15.19,15.18,15.19,18000.0,12.5244,12.5244,12.5161,12.5244,18000.0
2010-04-07 12:10:00,15.18,15.19,15.17,15.17,41600.0,12.5161,12.5244,12.5079,12.5079,41600.0
2010-04-07 12:20:00,15.17,15.18,15.17,15.17,12400.0,12.5079,12.5161,12.5079,12.5079,12400.0
2010-04-07 12:30:00,15.17,15.18,15.17,15.17,13200.0,12.5079,12.5161,12.5079,12.5079,13200.0
2010-04-07 12:40:00,15.17,15.18,15.17,15.17,11200.0,12.5079,12.5161,12.5079,12.5079,11200.0
2010-04-07 12:50:00,15.17,15.18,15.17,15.18,12800.0,12.5079,12.5161,12.5079,12.5161,12800.0
2010-04-07 13:00:00,15.19,15.2,15.19,15.2,34000.0,12.5244,12.5326,12.5244,12.5326,34000.0
2010-04-07 13:10:00,15.2,15.21,15.2,15.2,35200.0,12.5326,12.5409,12.5326,12.5326,35200.0
2010-04-07 13:20:00,15.2,15.21,15.2,15.21,117200.0,12.5326,12.5409,12.5326,12.5409,117200.0
2010-04-07 13:30:00,15.21,15.21,15.2,15.2,22400.0,12.5409,12.5409,12.5326,12.5326,22400.0
2010-04-07 13:40:00,15.2,15.2,15.18,15.18,36800.0,12.5326,12.5326,12.5161,12.5161,36800.0
2010-04-07 13:50:00,15.18,15.19,15.18,15.19,11600.0,12.5161,12.5244,12.5161,12.5244,11600.0
2010-04-07 14:00:00,15.19,15.19,15.18,15.19,34800.0,12.5244,12.5244,12.5161,12.5244,34800.0
2010-04-07 14:10:00,15.19,15.19,15.17,15.17,34000.0,12.5244,12.5244,12.5079,12.5079,34000.0
2010-04-07 14:20:00,15.17,15.17,15.15,15.15,65600.0,12.5079,12.5079,12.4914,12.4914,65600.0
2010-04-07 14:30:00,15.15,15.15,15.13,15.15,94800.0,12.4914,12.4914,12.4749,12.4914,94800.0
2010-04-07 14:40:00,15.14,15.15,15.13,15.14,72800.0,12.4832,12.4914,12.4749,12.4832,72800.0
2010-04-07 14:50:00,15.13,15.15,15.12,15.13,97600.0,12.4749,12.4914,12.4667,12.4749,97600.0
2010-04-07 15:00:00,15.12,15.12,15.08,15.08,153600.0,12.4667,12.4667,12.4337,12.4337,153600.0
2010-04-07 15:10:00,15.08,15.09,15.06,15.09,152400.0,12.4337,12.4419,12.4172,12.4419,152400.0
2010-04-07 15:20:00,15.09,15.1,15.08,15.09,49600.0,12.4419,12.4502,12.4337,12.4419,49600.0
2010-04-07 15:30:00,15.09,15.11,15.08,15.11,48000.0,12.4419,12.4584,12.4337,12.4584,48000.0
2010-04-07 15:40:00,15.11,15.11,15.1,15.11,49600.0,12.4584,12.4584,12.4502,12.4584,49600.0
2010-04-07 15:50:00,15.11,15.13,15.11,15.12,80800.0,12.4584,12.4749,12.4584,12.4667,80800.0
2010-04-08 09:30:00,15.07,15.09,15.05,15.06,190800.0,12.4255,12.4419,12.409,12.4172,190800.0
2010-04-08 09:40:00,15.05,15.05,15.03,15.04,34800.0,12.409,12.409,12.3925,12.4007,34800.0
2010-04-08 09:50:00,15.04,15.07,15.04,15.05,137200.0,12.4007,12.4255,12.4007,12.409,137200.0
2010-04-08 10:00:00,15.05,15.06,15.04,15.04,93200.0,12.409,12.4172,12.4007,12.4007,93200.0
2010-04-08 10:10:00,15.04,15.06,15.04,15.06,49600.0,12.4007,12.4172,12.4007,12.4172,49600.0
2010-04-08 10:20:00,15.06,15.08,15.06,15.08,21200.0,12.4172,12.4337,12.4172,12.4337,21200.0
2010-04-08 10:30:00,15.08,15.09,15.08,15.08,34400.0,12.4337,12.4419,12.4337,12.4337,34400.0
2010-04-08 10:40:00,15.08,15.08,15.07,15.08,39200.0,12.4337,12.4337,12.4255,12.4337,39200.0
2010-04-08 10:50:00,15.08,15.09,15.08,15.08,24400.0,12.4337,12.4419,12.4337,12.4337,24400.0
2010-04-08 11:00:00,15.08,15.1,15.08,15.09,82400.0,12.4337,12.4502,12.4337,12.4419,82400.0
2010-04-08 11:10:00,15.09,15.09,15.08,15.08,57200.0,12.4419,12.4419,12.4337,12.4337,57200.0
2010-04-08 11:20:00,15.08,15.08,15.07,15.07,241600.0,12.4337,12.4337,12.4255,12.4255,241600.0
2010-04-08 11:30:00,15.07,15.09,15.07,15.09,21600.0,12.4255,12.4419,12.4255,12.4419,21600.0
2010-04-08 11:40:00,15.09,15.1,15.09,15.1,28400.0,12.4419,12.4502,12.4419,12.4502,28400.0
2010-04-08 11:50:00,15.11,15.12,15.1,15.11,30000.0,12.4584,12.4667,12.4502,12.4584,30000.0
2010-04-08 12:00:00,15.12,15.12,15.11,15.11,61200.0,12.4667,12.4667,12.4584,12.4584,61200.0
2010-04-08 12:10:00,15.11,15.12,15.11,15.12,38400.0,12.4584,12.4667,12.4584,12.4667,38400.0
2010-04-08 12:20:00,15.12,15.14,15.12,15.13,68000.0,12.4667,12.4832,12.4667,12.4749,68000.0
2010-04-08 12:30:00,15.13,15.13,15.12,15.13,38000.0,12.4749,12.4749,12.4667,12.4749,38000.0
2010-04-08 12:40:00,15.13,15.15,15.13,15.14,52400.0,12.4749,12.4914,12.4749,12.4832,52400.0
2010-04-08 12:50:00,15.15,15.15,15.13,15.15,23600.0,12.4914,12.4914,12.4749,12.4914,23600.0
2010-04-08 13:00:00,15.16,15.17,15.15,15.15,563600.0,12.4997,12.5079,12.4914,12.4914,563600.0
2010-04-08 13:10:00,15.15,15.15,15.15,15.15,25200.0,12.4914,12.4914,12.4914,12.4914,25200.0
2010-04-08 13:20:00,15.15,15.16,15.14,15.15,41600.0,12.4914,12.4997,12.4832,12.4914,41600.0
2010-04-08 13:30:00,15.15,15.17,15.15,15.16,29200.0,12.4914,12.5079,12.4914,12.4997,29200.0
2010-04-08 13:40:00,15.16,15.17,15.16,15.16,22000.0,12.4997,12.5079,12.4997,12.4997,22000.0
2010-04-08 13:50:00,15.16,15.16,15.14,15.15,25600.0,12.4997,12.4997,12.4832,12.4914,25600.0
2010-04-08 14:00:00,15.15,15.15,15.15,15.15,59600.0,12.4914,12.4914,12.4914,12.4914,59600.0
2010-04-08 14:10:00,15.15,15.16,15.15,15.16,54000.0,12.4914,12.4997,12.4914,12.4997,54000.0
2010-04-08 14:20:00,15.16,15.17,15.16,15.17,32000.0,12.4997,12.5079,12.4997,12.5079,32000.0
2010-04-08 14:30:00,15.17,15.17,15.15,15.15,33600.0,12.5079,12.5079,12.4914,12.4914,33600.0
2010-04-08 14:40:00,15.16,15.18,15.16,15.18,66800.0,12.4997,12.5161,12.4997,12.5161,66800.0
2010-04-08 14:50:00,15.18,15.19,15.18,15.18,36800.0,12.5161,12.5244,12.5161,12.5161,36800.0
2010-04-08 15:00:00,15.18,15.18,15.17,15.17,74400.0,12.5161,12.5161,12.5079,12.5079,74400.0
2010-04-08 15:10:00,15.17,15.17,15.16,15.17,92000.0,12.5079,12.5079,12.4997,12.5079,92000.0
2010-04-08 15:20:00,15.18,15.19,15.17,15.17,20400.0,12.5161,12.5244,12.5079,12.5079,20400.0
2010-04-08 15:30:00,15.17,15.19,15.17,15.18,92400.0,12.5079,12.5244,12.5079,12.5161,92400.0
2010-04-08 15:40:00,15.18,15.18,15.17,15.18,86400.0,12.5161,12.5161,12.5079,12.5161,86400.0
2010-04-08 15:50:00,15.17,15.17,15.16,15.17,60400.0,12.5079,12.5079,12.4997,12.5079,60400.0
2010-04-09 09:30:00,15.2,15.21,15.19,15.19,118000.0,12.5326,12.5409,12.5244,12.5244,118000.0
2010-04-09 09:40:00,15.2,15.2,15.17,15.17,101600.0,12.5326,12.5326,12.5079,12.5079,101600.0
2010-04-09 09:50:00,15.18,15.22,15.18,15.21,139200.0,12.5161,12.5491,12.5161,12.5409,139200.0
2010-04-09 10:00:00,15.21,15.23,15.21,15.22,60000.0,12.5409,12.5574,12.5409,12.5491,60000.0
2010-04-09 10:10:00,15.22,15.22,15.21,15.22,24000.0,12.5491,12.5491,12.5409,12.5491,24000.0
2010-04-09 10:20:00,15.21,15.22,15.17,15.19,63200.0,12.5409,12.5491,12.5079,12.5244,63200.0
2010-04-09 10:30:00,15.19,15.2,15.18,15.2,160400.0,12.5244,12.5326,12.5161,12.5326,160400.0
2010-04-09 10:40:00,15.21,15.22,15.2,15.22,41600.0,12.5409,12.5491,12.5326,12.5491,41600.0
2010-04-09 10:50:00,15.21,15.22,15.2,15.2,46400.0,12.5409,12.5491,12.5326,12.5326,46400.0
2010-04-09 11:00:00,15.2,15.21,15.2,15.21,54400.0,12.5326,12.5409,12.5326,12.5409,54400.0
2010-04-09 11:10:00,15.2,15.22,15.2,15.21,50800.0,12.5326,12.5491,12.5326,12.5409,50800.0
2010-04-09 11:20:00,15.22,15.23,15.21,15.23,38800.0,12.5491,12.5574,12.5409,12.5574,38800.0
2010-04-09 11:30:00,15.23,15.24,15.22,15.23,36400.0,12.5574,12.5656,12.5491,12.5574,36400.0
2010-04-09 11:40:00,15.23,15.24,15.23,15.23,29600.0,12.5574,12.5656,12.5574,12.5574,29600.0
2010-04-09 11:50:00,15.23,15.24,15.22,15.23,33600.0,12.5574,12.5656,12.5491,12.5574,33600.0
2010-04-09 12:00:00,15.22,15.23,15.22,15.23,13200.0,12.5491,12.5574,12.5491,12.5574,13200.0
2010-04-09 12:10:00,15.23,15.23,15.22,15.23,16400.0,12.5574,12.5574,12.5491,12.5574,16400.0
2010-04-09 12:20:00,15.23,15.24,15.23,15.23,11600.0,12.5574,12.5656,12.5574,12.5574,11600.0
2010-04-09 12:30:00,15.24,15.24,15.23,15.23,50000.0,12.5656,12.5656,12.5574,12.5574,50000.0
2010-04-09 12:40:00,15.23,15.23,15.22,15.22,14000.0,12.5574,12.5574,12.5491,12.5491,14000.0
2010-04-09 12:50:00,15.22,15.22,15.22,15.22,10800.0,12.5491,12.5491,12.5491,12.5491,10800.0
2010-04-09 13:00:00,15.22,15.22,15.2,15.21,27200.0,12.5491,12.5491,12.5326,12.5409,27200.0
2010-04-09 13:10:00,15.2,15.22,15.2,15.21,14000.0,12.5326,12.5491,12.5326,12.5409,14000.0
2010-04-09 13:20:00,15.22,15.22,15.22,15.22,12800.0,12.5491,12.5491,12.5491,12.5491,12800.0
2010-04-09 13:30:00,15.22,15.23,15.22,15.23,14400.0,12.5491,12.5574,12.5491,12.5574,14400.0
2010-04-09 13:40:00,15.22,15.23,15.22,15.23,4800.0,12.5491,12.5574,12.5491,12.5574,4800.0
2010-04-09 13:50:00,15.22,15.22,15.21,15.21,25200.0,12.5491,12.5491,12.5409,12.5409,25200.0
2010-04-09 14:00:00,15.21,15.22,15.2,15.22,45200.0,12.5409,12.5491,12.5326,12.5491,45200.0
2010-04-09 14:10:00,15.22,15.23,15.22,15.23,37200.0,12.5491,12.5574,12.5491,12.5574,37200.0
2010-04-09 14:20:00,15.23,15.24,15.22,15.23,33200.0,12.5574,12.5656,12.5491,12.5574,33200.0
2010-04-09 14:30:00,15.23,15.23,15.22,15.23,37200.0,12.5574,12.5574,12.5491,12.5574,37200.0
2010-04-09 14:40:00,15.23,15.24,15.23,15.24,81200.0,12.5574,12.5656,12.5574,12.5656,81200.0
2010-04-09 14:50:00,15.23,15.24,15.22,15.23,53600.0,12.5574,12.5656,12.5491,12.5574,53600.0
2010-04-09 15:00:00,15.23,15.23,15.22,15.22,56000.0,12.5574,12.5574,12.5491,12.5491,56000.0
2010-04-09 15:10:00,15.22,15.23,15.22,15.22,65600.0,12.5491,12.5574,12.5491,12.5491,65600.0
2010-04-09 15:20:00,15.22,15.24,15.22,15.24,76000.0,12.5491,12.5656,12.5491,12.5656,76000.0
2010-04-09 15:30:00,15.24,15.25,15.24,15.24,68000.0,12.5656,12.5739,12.5656,12.5656,68000.0
2010-04-09 15:40:00,15.24,15.26,15.24,15.25,92000.0,12.5656,12.5821,12.5656,12.5739,92000.0
2010-04-09 15:50:00,15.25,15.28,15.25,15.27,163600.0,12.5739,12.5986,12.5739,12.5904,163600.0
2010-04-12 09:30:00,15.3,15.31,15.27,15.3,201600.0,12.6151,12.6233,12.5904,12.6151,201600.0
2010-04-12 09:40:00,15.31,15.32,15.3,15.31,108000.0,12.6233,12.6316,12.6151,12.6233,108000.0
2010-04-12 09:50:00,15.3,15.31,15.27,15.27,46800.0,12.6151,12.6233,12.5904,12.5904,46800.0
2010-04-12 10:00:00,15.27,15.3,15.27,15.29,33200.0,12.5904,12.6151,12.5904,12.6068,33200.0
2010-04-12 10:10:00,15.3,15.3,15.28,15.28,53600.0,12.6151,12.6151,12.5986,12.5986,53600.0
2010-04-12 10:20:00,15.29,15.31,15.29,15.31,15200.0,12.6068,12.6233,12.6068,12.6233,15200.0
2010-04-12 10:30:00,15.3,15.3,15.28,15.28,18800.0,12.6151,12.6151,12.5986,12.5986,18800.0
2010-04-12 10:40:00,15.29,15.31,15.29,15.3,64800.0,12.6068,12.6233,12.6068,12.6151,64800.0
2010-04-12 10:50:00,15.3,15.31,15.3,15.31,36400.0,12.6151,12.6233,12.6151,12.6233,36400.0
2010-04-12 11:00:00,15.3,15.31,15.3,15.3,8400.0,12.6151,12.6233,12.6151,12.6151,8400.0
2010-04-12 11:10:00,15.3,15.31,15.29,15.29,8000.0,12.6151,12.6233,12.6068,12.6068,8000.0
2010-04-12 11:20:00,15.28,15.29,15.28,15.29,16400.0,12.5986,12.6068,12.5986,12.6068,16400.0
2010-04-12 11:30:00,15.28,15.3,15.28,15.3,8400.0,12.5986,12.6151,12.5986,12.6151,8400.0
2010-04-12 11:40:00,15.3,15.3,15.29,15.29,10800.0,12.6151,12.6151,12.6068,12.6068,10800.0
2010-04-12 11:50:00,15.29,15.3,15.29,15.3,2800.0,12.6068,12.6151,12.6068,12.6151,2800.0
2010-04-12 12:00:00,15.3,15.3,15.29,15.29,29200.0,12.6151,12.6151,12.6068,12.6068,29200.0
2010-04-12 12:10:00,15.3,15.3,15.29,15.29,6000.0,12.6151,12.6151,12.6068,12.6068,6000.0
2010-04-12 12:20:00,15.29,15.29,15.29,15.29,15600.0,12.6068,12.6068,12.6068,12.6068,15600.0
2010-04-12 12:30:00,15.29,15.3,15.29,15.3,2800.0,12.6068,12.6151,12.6068,12.6151,2800.0
2010-04-12 12:40:00,15.29,15.3,15.29,15.3,17200.0,12.6068,12.6151,12.6068,12.6151,17200.0
2010-04-12 12:50:00,15.29,15.3,15.29,15.3,24800.0,12.6068,12.6151,12.6068,12.6151,24800.0
2010-04-12 13:00:00,15.3,15.32,15.3,15.31,19600.0,12.6151,12.6316,12.6151,12.6233,19600.0
2010-04-12 13:10:00,15.31,15.32,15.31,15.32,10400.0,12.6233,12.6316,12.6233,12.6316,10400.0
2010-04-12 13:20:00,15.32,15.32,15.31,15.31,15600.0,12.6316,12.6316,12.6233,12.6233,15600.0
2010-04-12 13:30:00,15.31,15.32,15.31,15.32,18800.0,12.6233,12.6316,12.6233,12.6316,18800.0
2010-04-12 13:40:00,15.31,15.31,15.31,15.31,14400.0,12.6233,12.6233,12.6233,12.6233,14400.0
2010-04-12 13:50:00,15.31,15.32,15.3,15.3,21600.0,12.6233,12.6316,12.6151,12.6151,21600.0
2010-04-12 14:00:00,15.3,15.3,15.29,15.3,32400.0,12.6151,12.6151,12.6068,12.6151,32400.0
2010-04-12 14:10:00,15.29,15.3,15.29,15.3,20000.0,12.6068,12.6151,12.6068,12.6151,20000.0
2010-04-12 14:20:00,15.29,15.31,15.29,15.31,25600.0,12.6068,12.6233,12.6068,12.6233,25600.0
2010-04-12 14:30:00,15.3,15.31,15.3,15.3,18000.0,12.6151,12.6233,12.6151,12.6151,18000.0
2010-04-12 14:40:00,15.3,15.31,15.29,15.31,53600.0,12.6151,12.6233,12.6068,12.6233,53600.0
2010-04-12 14:50:00,15.3,15.31,15.3,15.31,32000.0,12.6151,12.6233,12.6151,12.6233,32000.0
2010-04-12 15:00:00,15.3,15.31,15.29,15.31,37600.0,12.6151,12.6233,12.6068,12.6233,37600.0
2010-04-12 15:10:00,15.31,15.31,15.29,15.3,88400.0,12.6233,12.6233,12.6068,12.6151,88400.0
2010-04-12 15:20:00,15.3,15.3,15.28,15.28,77600.0,12.6151,12.6151,12.5986,12.5986,77600.0
2010-04-12 15:30:00,15.28,15.29,15.28,15.29,64400.0,12.5986,12.6068,12.5986,12.6068,64400.0
2010-04-12 15:40:00,15.29,15.29,15.27,15.28,64000.0,12.6068,12.6068,12.5904,12.5986,64000.0
2010-04-12 15:50:00,15.28,15.29,15.27,15.28,64800.0,12.5986,12.6068,12.5904,12.5986,64800.0
2010-04-13 09:30:00,15.26,15.28,15.25,15.26,144400.0,12.5821,12.5986,12.5739,12.5821,144400.0
2010-04-13 09:40:00,15.26,15.28,15.25,15.28,58400.0,12.5821,12.5986,12.5739,12.5986,58400.0
2010-04-13 09:50:00,15.28,15.28,15.26,15.26,54800.0,12.5986,12.5986,12.5821,12.5821,54800.0
2010-04-13 10:00:00,15.26,15.27,15.25,15.26,60000.0,12.5821,12.5904,12.5739,12.5821,60000.0
2010-04-13 10:10:00,15.26,15.27,15.25,15.25,23200.0,12.5821,12.5904,12.5739,12.5739,23200.0
2010-04-13 10:20:00,15.25,15.25,15.21,15.21,38400.0,12.5739,12.5739,12.5409,12.5409,38400.0
2010-04-13 10:30:00,15.21,15.22,15.19,15.2,28000.0,12.5409,12.5491,12.5244,12.5326,28000.0
2010-04-13 10:40:00,15.21,15.22,15.2,15.22,24400.0,12.5409,12.5491,12.5326,12.5491,24400.0
2010-04-13 10:50:00,15.22,15.23,15.22,15.23,15200.0,12.5491,12.5574,12.5491,12.5574,15200.0
2010-04-13 11:00:00,15.22,15.23,15.22,15.22,28800.0,12.5491,12.5574,12.5491,12.5491,28800.0
2010-04-13 11:10:00,15.22,15.23,15.22,15.23,97200.0,12.5491,12.5574,12.5491,12.5574,97200.0
2010-04-13 11:20:00,15.24,15.24,15.23,15.24,49200.0,12.5656,12.5656,12.5574,12.5656,49200.0
2010-04-13 11:30:00,15.24,15.24,15.23,15.24,46000.0,12.5656,12.5656,12.5574,12.5656,46000.0
2010-04-13 11:40:00,15.24,15.24,15.23,15.24,17200.0,12.5656,12.5656,12.5574,12.5656,17200.0
2010-04-13 11:50:00,15.23,15.24,15.22,15.24,42800.0,12.5574,12.5656,12.5491,12.5656,42800.0
2010-04-13 12:00:00,15.24,15.24,15.22,15.23,55600.0,12.5656,12.5656,12.5491,12.5574,55600.0
2010-04-13 12:10:00,15.23,15.26,15.23,15.26,34800.0,12.5574,12.5821,12.5574,12.5821,34800.0
2010-04-13 12:20:00,15.26,15.26,15.25,15.26,12000.0,12.5821,12.5821,12.5739,12.5821,12000.0
2010-04-13 12:30:00,15.26,15.26,15.25,15.25,16800.0,12.5821,12.5821,12.5739,12.5739,16800.0
2010-04-13 12:40:00,15.25,15.25,15.24,15.24,6400.0,12.5739,12.5739,12.5656,12.5656,6400.0
2010-04-13 12:50:00,15.24,15.27,15.24,15.26,10800.0,12.5656,12.5904,12.5656,12.5821,10800.0
2010-04-13 13:00:00,15.26,15.27,15.26,15.27,21600.0,12.5821,12.5904,12.5821,12.5904,21600.0
2010-04-13 13:10:00,15.27,15.28,15.27,15.27,14400.0,12.5904,12.5986,12.5904,12.5904,14400.0
2010-04-13 13:20:00,15.27,15.27,15.27,15.27,6000.0,12.5904,12.5904,12.5904,12.5904,6000.0
2010-04-13 13:30:00,15.28,15.28,15.28,15.28,10000.0,12.5986,12.5986,12.5986,12.5986,10000.0
2010-04-13 13:40:00,15.28,15.29,15.28,15.29,18000.0,12.5986,12.6068,12.5986,12.6068,18000.0
2010-04-13 13:50:00,15.29,15.3,15.29,15.3,24000.0,12.6068,12.6151,12.6068,12.6151,24000.0
2010-04-13 14:00:00,15.3,15.3,15.29,15.29,32400.0,12.6151,12.6151,12.6068,12.6068,32400.0
2010-04-13 14:10:00,15.29,15.29,15.29,15.29,21600.0,12.6068,12.6068,12.6068,12.6068,21600.0
2010-04-13 14:20:00,15.29,15.3,15.29,15.29,39600.0,12.6068,12.6151,12.6068,12.6068,39600.0
2010-04-13 14:30:00,15.28,15.29,15.28,15.29,60400.0,12.5986,12.6068,12.5986,12.6068,60400.0
2010-04-13 14:40:00,15.29,15.29,15.28,15.29,33200.0,12.6068,12.6068,12.5986,12.6068,33200.0
2010-04-13 14:50:00,15.29,15.3,15.29,15.29,39200.0,12.6068,12.6151,12.6068,12.6068,39200.0
2010-04-13 15:00:00,15.29,15.3,15.28,15.29,46800.0,12.6068,12.6151,12.5986,12.6068,46800.0
2010-04-13 15:10:00,15.29,15.31,15.29,15.31,48800.0,12.6068,12.6233,12.6068,12.6233,48800.0
2010-04-13 15:20:00,15.32,15.33,15.31,15.32,120000.0,12.6316,12.6398,12.6233,12.6316,120000.0
2010-04-13 15:30:00,15.32,15.32,15.31,15.31,396000.0,12.6316,12.6316,12.6233,12.6233,396000.0
2010-04-13 15:40:00,15.31,15.32,15.31,15.32,82400.0,12.6233,12.6316,12.6233,12.6316,82400.0
2010-04-13 15:50:00,15.31,15.32,15.3,15.31,116400.0,12.6233,12.6316,12.6151,12.6233,116400.0
2010-04-14 09:30:00,15.37,15.37,15.35,15.36,126000.0,12.6728,12.6728,12.6563,12.6646,126000.0
2010-04-14 09:40:00,15.36,15.39,15.36,15.38,30800.0,12.6646,12.6893,12.6646,12.6811,30800.0
2010-04-14 09:50:00,15.38,15.38,15.36,15.36,11600.0,12.6811,12.6811,12.6646,12.6646,11600.0
2010-04-14 10:00:00,15.36,15.37,15.36,15.37,43600.0,12.6646,12.6728,12.6646,12.6728,43600.0
2010-04-14 10:10:00,15.37,15.37,15.33,15.35,48800.0,12.6728,12.6728,12.6398,12.6563,48800.0
2010-04-14 10:20:00,15.35,15.36,15.35,15.36,50000.0,12.6563,12.6646,12.6563,12.6646,50000.0
2010-04-14 10:30:00,15.36,15.37,15.34,15.36,94000.0,12.6646,12.6728,12.6481,12.6646,94000.0
2010-04-14 10:40:00,15.37,15.38,15.36,15.36,86000.0,12.6728,12.6811,12.6646,12.6646,86000.0
2010-04-14 10:50:00,15.37,15.38,15.36,15.37,34800.0,12.6728,12.6811,12.6646,12.6728,34800.0
2010-04-14 11:00:00,15.37,15.38,15.36,15.37,123200.0,12.6728,12.6811,12.6646,12.6728,123200.0
2010-04-14 11:10:00,15.37,15.38,15.37,15.37,52400.0,12.6728,12.6811,12.6728,12.6728,52400.0
2010-04-14 11:20:00,15.37,15.39,15.37,15.39,58000.0,12.6728,12.6893,12.6728,12.6893,58000.0
2010-04-14 11:30:00,15.39,15.39,15.38,15.38,53600.0,12.6893,12.6893,12.6811,12.6811,53600.0
2010-04-14 11:40:00,15.38,15.39,15.38,15.38,44800.0,12.6811,12.6893,12.6811,12.6811,44800.0
2010-04-14 11:50:00,15.38,15.38,15.38,15.38,27200.0,12.6811,12.6811,12.6811,12.6811,27200.0
2010-04-14 12:00:00,15.38,15.38,15.38,15.38,5600.0,12.6811,12.6811,12.6811,12.6811,5600.0
2010-04-14 12:10:00,15.38,15.39,15.38,15.38,14400.0,12.6811,12.6893,12.6811,12.6811,14400.0
2010-04-14 12:20:00,15.38,15.39,15.38,15.39,42800.0,12.6811,12.6893,12.6811,12.6893,42800.0
2010-04-14 12:30:00,15.39,15.4,15.39,15.4,35600.0,12.6893,12.6975,12.6893,12.6975,35600.0
2010-04-14 12:40:00,15.4,15.4,15.39,15.4,21200.0,12.6975,12.6975,12.6893,12.6975,21200.0
2010-04-14 12:50:00,15.4,15.4,15.39,15.39,33600.0,12.6975,12.6975,12.6893,12.6893,33600.0
2010-04-14 13:00:00,15.4,15.4,15.39,15.4,6000.0,12.6975,12.6975,12.6893,12.6975,6000.0
2010-04-14 13:10:00,15.4,15.4,15.4,15.4,6400.0,12.6975,12.6975,12.6975,12.6975,6400.0
2010-04-14 13:20:00,15.4,15.41,15.4,15.41,29200.0,12.6975,12.7058,12.6975,12.7058,29200.0
2010-04-14 13:30:00,15.41,15.41,15.4,15.4,32000.0,12.7058,12.7058,12.6975,12.6975,32000.0
2010-04-14 13:40:00,15.4,15.4,15.39,15.39,26800.0,12.6975,12.6975,12.6893,12.6893,26800.0
2010-04-14 13:50:00,15.39,15.4,15.38,15.39,26400.0,12.6893,12.6975,12.6811,12.6893,26400.0
2010-04-14 14:00:00,15.39,15.4,15.39,15.4,20000.0,12.6893,12.6975,12.6893,12.6975,20000.0
2010-04-14 14:10:00,15.4,15.4,15.4,15.4,24000.0,12.6975,12.6975,12.6975,12.6975,24000.0
2010-04-14 14:20:00,15.4,15.41,15.4,15.4,33600.0,12.6975,12.7058,12.6975,12.6975,33600.0
2010-04-14 14:30:00,15.41,15.42,15.4,15.42,47200.0,12.7058,12.714,12.6975,12.714,47200.0
2010-04-14 14:40:00,15.42,15.42,15.42,15.42,66800.0,12.714,12.714,12.714,12.714,66800.0
2010-04-14 14:50:00,15.42,15.42,15.41,15.42,32400.0,12.714,12.714,12.7058,12.714,32400.0
2010-04-14 15:00:00,15.41,15.42,15.4,15.41,28800.0,12.7058,12.714,12.6975,12.7058,28800.0
2010-04-14 15:10:00,15.41,15.42,15.4,15.4,54400.0,12.7058,12.714,12.6975,12.6975,54400.0
2010-04-14 15:20:00,15.41,15.42,15.4,15.42,75600.0,12.7058,12.714,12.6975,12.714,75600.0
2010-04-14 15:30:00,15.42,15.44,15.42,15.44,170800.0,12.714,12.7305,12.714,12.7305,170800.0
2010-04-14 15:40:00,15.44,15.45,15.43,15.44,206800.0,12.7305,12.7388,12.7223,12.7305,206800.0
2010-04-14 15:50:00,15.44,15.45,15.43,15.44,191600.0,12.7305,12.7388,12.7223,12.7305,191600.0
2010-04-15 09:30:00,15.42,15.43,15.42,15.43,76800.0,12.714,12.7223,12.714,12.7223,76800.0
2010-04-15 09:40:00,15.43,15.44,15.43,15.43,50400.0,12.7223,12.7305,12.7223,12.7223,50400.0
2010-04-15 09:50:00,15.44,15.44,15.43,15.43,93600.0,12.7305,12.7305,12.7223,12.7223,93600.0
2010-04-15 10:00:00,15.44,15.45,15.42,15.45,107200.0,12.7305,12.7388,12.714,12.7388,107200.0
2010-04-15 10:10:00,15.46,15.46,15.45,15.45,36400.0,12.747,12.747,12.7388,12.7388,36400.0
2010-04-15 10:20:00,15.45,15.46,15.45,15.45,41200.0,12.7388,12.747,12.7388,12.7388,41200.0
2010-04-15 10:30:00,15.45,15.46,15.45,15.46,78400.0,12.7388,12.747,12.7388,12.747,78400.0
2010-04-15 10:40:00,15.46,15.48,15.46,15.47,55200.0,12.747,12.7635,12.747,12.7553,55200.0
2010-04-15 10:50:00,15.47,15.47,15.47,15.47,200800.0,12.7553,12.7553,12.7553,12.7553,200800.0
2010-04-15 11:00:00,15.47,15.48,15.47,15.48,33600.0,12.7553,12.7635,12.7553,12.7635,33600.0
2010-04-15 11:10:00,15.47,15.48,15.46,15.46,21200.0,12.7553,12.7635,12.747,12.747,21200.0
2010-04-15 11:20:00,15.46,15.47,15.44,15.45,287600.0,12.747,12.7553,12.7305,12.7388,287600.0
2010-04-15 11:30:00,15.45,15.46,15.44,15.46,41200.0,12.7388,12.747,12.7305,12.747,41200.0
2010-04-15 11:40:00,15.46,15.46,15.43,15.43,55200.0,12.747,12.747,12.7223,12.7223,55200.0
2010-04-15 11:50:00,15.44,15.44,15.43,15.44,29200.0,12.7305,12.7305,12.7223,12.7305,29200.0
2010-04-15 12:00:00,15.43,15.44,15.42,15.44,41200.0,12.7223,12.7305,12.714,12.7305,41200.0
2010-04-15 12:10:00,15.43,15.45,15.43,15.45,32000.0,12.7223,12.7388,12.7223,12.7388,32000.0
2010-04-15 12:20:00,15.45,15.45,15.43,15.44,19600.0,12.7388,12.7388,12.7223,12.7305,19600.0
2010-04-15 12:30:00,15.44,15.44,15.44,15.44,24000.0,12.7305,12.7305,12.7305,12.7305,24000.0
2010-04-15 12:40:00,15.44,15.44,15.44,15.44,10400.0,12.7305,12.7305,12.7305,12.7305,10400.0
2010-04-15 12:50:00,15.44,15.45,15.44,15.44,319600.0,12.7305,12.7388,12.7305,12.7305,319600.0
2010-04-15 13:00:00,15.45,15.45,15.44,15.45,189200.0,12.7388,12.7388,12.7305,12.7388,189200.0
2010-04-15 13:10:00,15.45,15.46,15.45,15.46,102800.0,12.7388,12.747,12.7388,12.747,102800.0
2010-04-15 13:20:00,15.46,15.47,15.46,15.47,54400.0,12.747,12.7553,12.747,12.7553,54400.0
2010-04-15 13:30:00,15.47,15.47,15.47,15.47,30000.0,12.7553,12.7553,12.7553,12.7553,30000.0
2010-04-15 13:40:00,15.47,15.47,15.46,15.46,23600.0,12.7553,12.7553,12.747,12.747,23600.0
2010-04-15 13:50:00,15.46,15.47,15.46,15.47,40400.0,12.747,12.7553,12.747,12.7553,40400.0
2010-04-15 14:00:00,15.47,15.48,15.47,15.47,167200.0,12.7553,12.7635,12.7553,12.7553,167200.0
2010-04-15 14:10:00,15.47,15.47,15.47,15.47,62400.0,12.7553,12.7553,12.7553,12.7553,62400.0
2010-04-15 14:20:00,15.47,15.48,15.47,15.47,14800.0,12.7553,12.7635,12.7553,12.7553,14800.0
2010-04-15 14:30:00,15.48,15.48,15.47,15.47,24000.0,12.7635,12.7635,12.7553,12.7553,24000.0
2010-04-15 14:40:00,15.47,15.48,15.47,15.48,36000.0,12.7553,12.7635,12.7553,12.7635,36000.0
2010-04-15 14:50:00,15.48,15.49,15.47,15.49,105600.0,12.7635,12.7717,12.7553,12.7717,105600.0
2010-04-15 15:00:00,15.49,15.49,15.47,15.48,64800.0,12.7717,12.7717,12.7553,12.7635,64800.0
2010-04-15 15:10:00,15.48,15.48,15.47,15.47,44000.0,12.7635,12.7635,12.7553,12.7553,44000.0
2010-04-15 15:20:00,15.47,15.48,15.46,15.46,55200.0,12.7553,12.7635,12.747,12.747,55200.0
2010-04-15 15:30:00,15.46,15.47,15.45,15.45,185600.0,12.747,12.7553,12.7388,12.7388,185600.0
2010-04-15 15:40:00,15.45,15.47,15.45,15.47,124400.0,12.7388,12.7553,12.7388,12.7553,124400.0
2010-04-15 15:50:00,15.47,15.48,15.46,15.48,208400.0,12.7553,12.7635,12.747,12.7635,208400.0
2010-04-16 09:30:00,15.41,15.45,15.4,15.45,104000.0,12.7058,12.7388,12.6975,12.7388,104000.0
2010-04-16 09:40:00,15.45,15.45,15.41,15.41,65200.0,12.7388,12.7388,12.7058,12.7058,65200.0
2010-04-16 09:50:00,15.41,15.42,15.39,15.4,150000.0,12.7058,12.714,12.6893,12.6975,150000.0
2010-04-16 10:00:00,15.4,15.43,15.4,15.43,36400.0,12.6975,12.7223,12.6975,12.7223,36400.0
2010-04-16 10:10:00,15.42,15.46,15.42,15.46,60400.0,12.714,12.747,12.714,12.747,60400.0
2010-04-16 10:20:00,15.46,15.46,15.44,15.44,111200.0,12.747,12.747,12.7305,12.7305,111200.0
2010-04-16 10:30:00,15.44,15.46,15.38,15.38,143200.0,12.7305,12.747,12.6811,12.6811,143200.0
2010-04-16 10:40:00,15.38,15.42,15.37,15.38,139200.0,12.6811,12.714,12.6728,12.6811,139200.0
2010-04-16 10:50:00,15.38,15.38,15.33,15.36,93600.0,12.6811,12.6811,12.6398,12.6646,93600.0
2010-04-16 11:00:00,15.35,15.37,15.35,15.35,39200.0,12.6563,12.6728,12.6563,12.6563,39200.0
2010-04-16 11:10:00,15.34,15.34,15.26,15.26,465600.0,12.6481,12.6481,12.5821,12.5821,465600.0
2010-04-16 11:20:00,15.27,15.31,15.27,15.29,278000.0,12.5904,12.6233,12.5904,12.6068,278000.0
2010-04-16 11:30:00,15.28,15.29,15.27,15.28,170000.0,12.5986,12.6068,12.5904,12.5986,170000.0
2010-04-16 11:40:00,15.28,15.3,15.26,15.27,104000.0,12.5986,12.6151,12.5821,12.5904,104000.0
2010-04-16 11:50:00,15.26,15.27,15.23,15.24,136400.0,12.5821,12.5904,12.5574,12.5656,136400.0
2010-04-16 12:00:00,15.24,15.24,15.21,15.23,110400.0,12.5656,12.5656,12.5409,12.5574,110400.0
2010-04-16 12:10:00,15.24,15.24,15.22,15.23,48400.0,12.5656,12.5656,12.5491,12.5574,48400.0
2010-04-16 12:20:00,15.23,15.24,15.23,15.23,26000.0,12.5574,12.5656,12.5574,12.5574,26000.0
2010-04-16 12:30:00,15.24,15.24,15.19,15.2,97200.0,12.5656,12.5656,12.5244,12.5326,97200.0
2010-04-16 12:40:00,15.2,15.23,15.2,15.23,44000.0,12.5326,12.5574,12.5326,12.5574,44000.0
2010-04-16 12:50:00,15.22,15.26,15.22,15.24,74400.0,12.5491,12.5821,12.5491,12.5656,74400.0
2010-04-16 13:00:00,15.25,15.27,15.24,15.27,64800.0,12.5739,12.5904,12.5656,12.5904,64800.0
2010-04-16 13:10:00,15.26,15.27,15.24,15.25,46800.0,12.5821,12.5904,12.5656,12.5739,46800.0
2010-04-16 13:20:00,15.25,15.25,15.24,15.24,23600.0,12.5739,12.5739,12.5656,12.5656,23600.0
2010-04-16 13:30:00,15.24,15.25,15.23,15.24,81200.0,12.5656,12.5739,12.5574,12.5656,81200.0
2010-04-16 13:40:00,15.24,15.25,15.23,15.23,100400.0,12.5656,12.5739,12.5574,12.5574,100400.0
2010-04-16 13:50:00,15.24,15.26,15.23,15.26,64400.0,12.5656,12.5821,12.5574,12.5821,64400.0
2010-04-16 14:00:00,15.25,15.29,15.25,15.29,66000.0,12.5739,12.6068,12.5739,12.6068,66000.0
2010-04-16 14:10:00,15.29,15.31,15.29,15.3,19200.0,12.6068,12.6233,12.6068,12.6151,19200.0
2010-04-16 14:20:00,15.29,15.31,15.29,15.3,42800.0,12.6068,12.6233,12.6068,12.6151,42800.0
2010-04-16 14:30:00,15.3,15.31,15.29,15.29,48400.0,12.6151,12.6233,12.6068,12.6068,48400.0
2010-04-16 14:40:00,15.29,15.31,15.28,15.29,38400.0,12.6068,12.6233,12.5986,12.6068,38400.0
2010-04-16 14:50:00,15.29,15.3,15.27,15.27,39200.0,12.6068,12.6151,12.5904,12.5904,39200.0
2010-04-16 15:00:00,15.28,15.28,15.26,15.28,192800.0,12.5986,12.5986,12.5821,12.5986,192800.0
2010-04-16 15:10:00,15.28,15.29,15.26,15.26,111600.0,12.5986,12.6068,12.5821,12.5821,111600.0
2010-04-16 15:20:00,15.26,15.28,15.26,15.27,84000.0,12.5821,12.5986,12.5821,12.5904,84000.0
2010-04-16 15:30:00,15.27,15.29,15.25,15.29,108800.0,12.5904,12.6068,12.5739,12.6068,108800.0
2010-04-16 15:40:00,15.29,15.31,15.28,15.29,103200.0,12.6068,12.6233,12.5986,12.6068,103200.0
2010-04-16 15:50:00,15.29,15.29,15.25,15.27,175200.0,12.6068,12.6068,12.5739,12.5904,175200.0
2010-04-19 09:30:00,15.22,15.27,15.22,15.24,206800.0,12.5491,12.5904,12.5491,12.5656,206800.0
2010-04-19 09:40:00,15.24,15.25,15.23,15.24,34400.0,12.5656,12.5739,12.5574,12.5656,34400.0
2010-04-19 09:50:00,15.25,15.3,15.24,15.27,54400.0,12.5739,12.6151,12.5656,12.5904,54400.0
2010-04-19 10:00:00,15.28,15.3,15.27,15.29,66000.0,12.5986,12.6151,12.5904,12.6068,66000.0
2010-04-19 10:10:00,15.29,15.31,15.29,15.29,40400.0,12.6068,12.6233,12.6068,12.6068,40400.0
2010-04-19 10:20:00,15.3,15.3,15.27,15.27,77600.0,12.6151,12.6151,12.5904,12.5904,77600.0
2010-04-19 10:30:00,15.27,15.28,15.24,15.26,48000.0,12.5904,12.5986,12.5656,12.5821,48000.0
2010-04-19 10:40:00,15.26,15.27,15.25,15.26,22400.0,12.5821,12.5904,12.5739,12.5821,22400.0
2010-04-19 10:50:00,15.26,15.26,15.24,15.25,26000.0,12.5821,12.5821,12.5656,12.5739,26000.0
2010-04-19 11:00:00,15.25,15.25,15.23,15.23,24400.0,12.5739,12.5739,12.5574,12.5574,24400.0
2010-04-19 11:10:00,15.22,15.24,15.22,15.24,25200.0,12.5491,12.5656,12.5491,12.5656,25200.0
2010-04-19 11:20:00,15.23,15.24,15.22,15.22,16400.0,12.5574,12.5656,12.5491,12.5491,16400.0
2010-04-19 11:30:00,15.23,15.24,15.22,15.22,27600.0,12.5574,12.5656,12.5491,12.5491,27600.0
2010-04-19 11:40:00,15.22,15.23,15.21,15.21,9200.0,12.5491,12.5574,12.5409,12.5409,9200.0
2010-04-19 11:50:00,15.21,15.21,15.16,15.17,37600.0,12.5409,12.5409,12.4997,12.5079,37600.0
2010-04-19 12:00:00,15.17,15.19,15.16,15.16,52400.0,12.5079,12.5244,12.4997,12.4997,52400.0
2010-04-19 12:10:00,15.15,15.17,15.15,15.16,23600.0,12.4914,12.5079,12.4914,12.4997,23600.0
2010-04-19 12:20:00,15.17,15.18,15.17,15.17,36800.0,12.5079,12.5161,12.5079,12.5079,36800.0
2010-04-19 12:30:00,15.18,15.19,15.17,15.18,50400.0,12.5161,12.5244,12.5079,12.5161,50400.0
2010-04-19 12:40:00,15.19,15.2,15.18,15.2,38800.0,12.5244,12.5326,12.5161,12.5326,38800.0
2010-04-19 12:50:00,15.2,15.2,15.19,15.19,24800.0,12.5326,12.5326,12.5244,12.5244,24800.0
2010-04-19 13:00:00,15.19,15.2,15.17,15.18,37600.0,12.5244,12.5326,12.5079,12.5161,37600.0
2010-04-19 13:10:00,15.18,15.19,15.17,15.18,11600.0,12.5161,12.5244,12.5079,12.5161,11600.0
2010-04-19 13:20:00,15.18,15.2,15.18,15.19,18000.0,12.5161,12.5326,12.5161,12.5244,18000.0
2010-04-19 13:30:00,15.2,15.2,15.18,15.18,16800.0,12.5326,12.5326,12.5161,12.5161,16800.0
2010-04-19 13:40:00,15.19,15.19,15.18,15.18,66000.0,12.5244,12.5244,12.5161,12.5161,66000.0
2010-04-19 13:50:00,15.18,15.18,15.16,15.17,61200.0,12.5161,12.5161,12.4997,12.5079,61200.0
2010-04-19 14:00:00,15.16,15.19,15.15,15.19,30800.0,12.4997,12.5244,12.4914,12.5244,30800.0
2010-04-19 14:10:00,15.18,15.22,15.18,15.22,16800.0,12.5161,12.5491,12.5161,12.5491,16800.0
2010-04-19 14:20:00,15.22,15.24,15.22,15.24,24400.0,12.5491,12.5656,12.5491,12.5656,24400.0
2010-04-19 14:30:00,15.24,15.25,15.23,15.24,32400.0,12.5656,12.5739,12.5574,12.5656,32400.0
2010-04-19 14:40:00,15.25,15.26,15.24,15.24,40800.0,12.5739,12.5821,12.5656,12.5656,40800.0
2010-04-19 14:50:00,15.24,15.27,15.24,15.27,36400.0,12.5656,12.5904,12.5656,12.5904,36400.0
2010-04-19 15:00:00,15.27,15.29,15.27,15.27,153600.0,12.5904,12.6068,12.5904,12.5904,153600.0
2010-04-19 15:10:00,15.27,15.29,15.27,15.27,49200.0,12.5904,12.6068,12.5904,12.5904,49200.0
2010-04-19 15:20:00,15.27,15.3,15.27,15.29,29600.0,12.5904,12.6151,12.5904,12.6068,29600.0
2010-04-19 15:30:00,15.29,15.29,15.27,15.28,101200.0,12.6068,12.6068,12.5904,12.5986,101200.0
2010-04-19 15:40:00,15.27,15.29,15.26,15.29,104400.0,12.5904,12.6068,12.5821,12.6068,104400.0
2010-04-19 15:50:00,15.29,15.31,15.29,15.3,87600.0,12.6068,12.6233,12.6068,12.6151,87600.0
2010-04-20 09:30:00,15.39,15.4,15.37,15.38,86400.0,12.6893,12.6975,12.6728,12.6811,86400.0
2010-04-20 09:40:00,15.38,15.38,15.35,15.36,45600.0,12.6811,12.6811,12.6563,12.6646,45600.0
2010-04-20 09:50:00,15.36,15.39,15.35,15.38,56000.0,12.6646,12.6893,12.6563,12.6811,56000.0
2010-04-20 10:00:00,15.38,15.38,15.36,15.37,43200.0,12.6811,12.6811,12.6646,12.6728,43200.0
2010-04-20 10:10:00,15.37,15.37,15.35,15.35,45200.0,12.6728,12.6728,12.6563,12.6563,45200.0
2010-04-20 10:20:00,15.35,15.36,15.33,15.34,46800.0,12.6563,12.6646,12.6398,12.6481,46800.0
2010-04-20 10:30:00,15.34,15.35,15.33,15.35,50800.0,12.6481,12.6563,12.6398,12.6563,50800.0
2010-04-20 10:40:00,15.35,15.37,15.35,15.37,22800.0,12.6563,12.6728,12.6563,12.6728,22800.0
2010-04-20 10:50:00,15.37,15.38,15.37,15.37,42400.0,12.6728,12.6811,12.6728,12.6728,42400.0
2010-04-20 11:00:00,15.37,15.39,15.37,15.39,29600.0,12.6728,12.6893,12.6728,12.6893,29600.0
2010-04-20 11:10:00,15.39,15.4,15.38,15.38,31600.0,12.6893,12.6975,12.6811,12.6811,31600.0
2010-04-20 11:20:00,15.38,15.4,15.38,15.39,28400.0,12.6811,12.6975,12.6811,12.6893,28400.0
2010-04-20 11:30:00,15.39,15.4,15.39,15.39,18800.0,12.6893,12.6975,12.6893,12.6893,18800.0
2010-04-20 11:40:00,15.39,15.39,15.38,15.39,24800.0,12.6893,12.6893,12.6811,12.6893,24800.0
2010-04-20 11:50:00,15.4,15.41,15.4,15.4,32800.0,12.6975,12.7058,12.6975,12.6975,32800.0
2010-04-20 12:00:00,15.41,15.42,15.4,15.42,8400.0,12.7058,12.714,12.6975,12.714,8400.0
2010-04-20 12:10:00,15.42,15.43,15.42,15.43,34400.0,12.714,12.7223,12.714,12.7223,34400.0
2010-04-20 12:20:00,15.43,15.43,15.42,15.43,27600.0,12.7223,12.7223,12.714,12.7223,27600.0
2010-04-20 12:30:00,15.43,15.43,15.43,15.43,8000.0,12.7223,12.7223,12.7223,12.7223,8000.0
2010-04-20 12:40:00,15.43,15.43,15.41,15.41,23200.0,12.7223,12.7223,12.7058,12.7058,23200.0
2010-04-20 12:50:00,15.41,15.42,15.41,15.42,51200.0,12.7058,12.714,12.7058,12.714,51200.0
2010-04-20 13:00:00,15.42,15.42,15.42,15.42,26000.0,12.714,12.714,12.714,12.714,26000.0
2010-04-20 13:10:00,15.42,15.42,15.41,15.42,28400.0,12.714,12.714,12.7058,12.714,28400.0
2010-04-20 13:20:00,15.42,15.43,15.42,15.43,16400.0,12.714,12.7223,12.714,12.7223,16400.0
2010-04-20 13:30:00,15.42,15.43,15.42,15.42,15200.0,12.714,12.7223,12.714,12.714,15200.0
2010-04-20 13:40:00,15.43,15.43,15.42,15.42,29200.0,12.7223,12.7223,12.714,12.714,29200.0
2010-04-20 13:50:00,15.42,15.42,15.41,15.41,59200.0,12.714,12.714,12.7058,12.7058,59200.0
2010-04-20 14:00:00,15.41,15.42,15.4,15.41,73200.0,12.7058,12.714,12.6975,12.7058,73200.0
2010-04-20 14:10:00,15.4,15.42,15.4,15.42,40400.0,12.6975,12.714,12.6975,12.714,40400.0
2010-04-20 14:20:00,15.42,15.42,15.41,15.42,21200.0,12.714,12.714,12.7058,12.714,21200.0
2010-04-20 14:30:00,15.42,15.42,15.4,15.41,18400.0,12.714,12.714,12.6975,12.7058,18400.0
2010-04-20 14:40:00,15.41,15.43,15.41,15.43,18400.0,12.7058,12.7223,12.7058,12.7223,18400.0
2010-04-20 14:50:00,15.43,15.43,15.42,15.43,36000.0,12.7223,12.7223,12.714,12.7223,36000.0
2010-04-20 15:00:00,15.43,15.44,15.42,15.43,24000.0,12.7223,12.7305,12.714,12.7223,24000.0
2010-04-20 15:10:00,15.43,15.43,15.4,15.4,30000.0,12.7223,12.7223,12.6975,12.6975,30000.0
2010-04-20 15:20:00,15.4,15.41,15.4,15.41,28800.0,12.6975,12.7058,12.6975,12.7058,28800.0
2010-04-20 15:30:00,15.41,15.42,15.41,15.42,26800.0,12.7058,12.714,12.7058,12.714,26800.0
2010-04-20 15:40:00,15.42,15.43,15.41,15.42,85600.0,12.714,12.7223,12.7058,12.714,85600.0
2010-04-20 15:50:00,15.42,15.43,15.4,15.42,108800.0,12.714,12.7223,12.6975,12.714,108800.0
2010-04-21 09:30:00,15.43,15.46,15.43,15.45,56800.0,12.7223,12.747,12.7223,12.7388,56800.0
2010-04-21 09:40:00,15.46,15.46,15.45,15.46,22400.0,12.747,12.747,12.7388,12.747,22400.0
2010-04-21 09:50:00,15.46,15.46,15.45,15.45,14400.0,12.747,12.747,12.7388,12.7388,14400.0
2010-04-21 10:00:00,15.44,15.45,15.43,15.44,25200.0,12.7305,12.7388,12.7223,12.7305,25200.0
2010-04-21 10:10:00,15.44,15.46,15.42,15.42,12800.0,12.7305,12.747,12.714,12.714,12800.0
2010-04-21 10:20:00,15.43,15.43,15.41,15.42,27600.0,12.7223,12.7223,12.7058,12.714,27600.0
2010-04-21 10:30:00,15.42,15.43,15.4,15.42,70800.0,12.714,12.7223,12.6975,12.714,70800.0
2010-04-21 10:40:00,15.44,15.45,15.43,15.43,50800.0,12.7305,12.7388,12.7223,12.7223,50800.0
2010-04-21 10:50:00,15.43,15.44,15.41,15.42,45200.0,12.7223,12.7305,12.7058,12.714,45200.0
2010-04-21 11:00:00,15.42,15.42,15.4,15.4,71200.0,12.714,12.714,12.6975,12.6975,71200.0
2010-04-21 11:10:00,15.4,15.42,15.4,15.42,71600.0,12.6975,12.714,12.6975,12.714,71600.0
2010-04-21 11:20:00,15.42,15.42,15.37,15.38,48400.0,12.714,12.714,12.6728,12.6811,48400.0
2010-04-21 11:30:00,15.38,15.38,15.35,15.37,33600.0,12.6811,12.6811,12.6563,12.6728,33600.0
2010-04-21 11:40:00,15.37,15.38,15.37,15.38,14800.0,12.6728,12.6811,12.6728,12.6811,14800.0
2010-04-21 11:50:00,15.38,15.39,15.38,15.39,4000.0,12.6811,12.6893,12.6811,12.6893,4000.0
2010-04-21 12:00:00,15.39,15.4,15.39,15.4,7600.0,12.6893,12.6975,12.6893,12.6975,7600.0
2010-04-21 12:10:00,15.39,15.4,15.39,15.4,8000.0,12.6893,12.6975,12.6893,12.6975,8000.0
2010-04-21 12:20:00,15.4,15.41,15.4,15.41,5200.0,12.6975,12.7058,12.6975,12.7058,5200.0
2010-04-21 12:30:00,15.41,15.44,15.41,15.43,22800.0,12.7058,12.7305,12.7058,12.7223,22800.0
2010-04-21 12:40:00,15.43,15.44,15.42,15.42,21600.0,12.7223,12.7305,12.714,12.714,21600.0
2010-04-21 12:50:00,15.42,15.42,15.42,15.42,26800.0,12.714,12.714,12.714,12.714,26800.0
2010-04-21 13:00:00,15.41,15.42,15.41,15.41,20800.0,12.7058,12.714,12.7058,12.7058,20800.0
2010-04-21 13:10:00,15.41,15.41,15.39,15.4,44800.0,12.7058,12.7058,12.6893,12.6975,44800.0
2010-04-21 13:20:00,15.4,15.4,15.4,15.4,13600.0,12.6975,12.6975,12.6975,12.6975,13600.0
2010-04-21 13:30:00,15.4,15.42,15.4,15.41,41200.0,12.6975,12.714,12.6975,12.7058,41200.0
2010-04-21 13:40:00,15.41,15.42,15.41,15.42,31600.0,12.7058,12.714,12.7058,12.714,31600.0
2010-04-21 13:50:00,15.42,15.43,15.41,15.43,34800.0,12.714,12.7223,12.7058,12.7223,34800.0
2010-04-21 14:00:00,15.43,15.43,15.41,15.41,16400.0,12.7223,12.7223,12.7058,12.7058,16400.0
2010-04-21 14:10:00,15.41,15.41,15.38,15.38,33600.0,12.7058,12.7058,12.6811,12.6811,33600.0
2010-04-21 14:20:00,15.38,15.39,15.36,15.37,66400.0,12.6811,12.6893,12.6646,12.6728,66400.0
2010-04-21 14:30:00,15.37,15.37,15.35,15.35,30400.0,12.6728,12.6728,12.6563,12.6563,30400.0
2010-04-21 14:40:00,15.35,15.37,15.35,15.37,32400.0,12.6563,12.6728,12.6563,12.6728,32400.0
2010-04-21 14:50:00,15.36,15.38,15.36,15.38,37600.0,12.6646,12.6811,12.6646,12.6811,37600.0
2010-04-21 15:00:00,15.38,15.39,15.38,15.38,18800.0,12.6811,12.6893,12.6811,12.6811,18800.0
2010-04-21 15:10:00,15.39,15.4,15.38,15.4,40000.0,12.6893,12.6975,12.6811,12.6975,40000.0
2010-04-21 15:20:00,15.39,15.39,15.38,15.39,46800.0,12.6893,12.6893,12.6811,12.6893,46800.0
2010-04-21 15:30:00,15.39,15.41,15.39,15.41,92000.0,12.6893,12.7058,12.6893,12.7058,92000.0
2010-04-21 15:40:00,15.41,15.43,15.4,15.43,133200.0,12.7058,12.7223,12.6975,12.7223,133200.0
2010-04-21 15:50:00,15.42,15.43,15.42,15.43,32400.0,12.714,12.7223,12.714,12.7223,32400.0
2010-04-22 09:30:00,15.32,15.32,15.26,15.26,93200.0,12.6316,12.6316,12.5821,12.5821,93200.0
2010-04-22 09:40:00,15.26,15.26,15.22,15.23,38400.0,12.5821,12.5821,12.5491,12.5574,38400.0
2010-04-22 09:50:00,15.24,15.26,15.24,15.26,26800.0,12.5656,12.5821,12.5656,12.5821,26800.0
2010-04-22 10:00:00,15.25,15.28,15.24,15.26,54400.0,12.5739,12.5986,12.5656,12.5821,54400.0
2010-04-22 10:10:00,15.26,15.27,15.25,15.27,103200.0,12.5821,12.5904,12.5739,12.5904,103200.0
2010-04-22 10:20:00,15.27,15.31,15.26,15.3,84400.0,12.5904,12.6233,12.5821,12.6151,84400.0
2010-04-22 10:30:00,15.3,15.33,15.26,15.31,123200.0,12.6151,12.6398,12.5821,12.6233,123200.0
2010-04-22 10:40:00,15.3,15.34,15.3,15.33,71600.0,12.6151,12.6481,12.6151,12.6398,71600.0
2010-04-22 10:50:00,15.33,15.33,15.31,15.31,50000.0,12.6398,12.6398,12.6233,12.6233,50000.0
2010-04-22 11:00:00,15.31,15.32,15.31,15.32,51600.0,12.6233,12.6316,12.6233,12.6316,51600.0
2010-04-22 11:10:00,15.32,15.32,15.29,15.29,75600.0,12.6316,12.6316,12.6068,12.6068,75600.0
2010-04-22 11:20:00,15.29,15.29,15.28,15.29,25600.0,12.6068,12.6068,12.5986,12.6068,25600.0
2010-04-22 11:30:00,15.29,15.29,15.27,15.28,141200.0,12.6068,12.6068,12.5904,12.5986,141200.0
2010-04-22 11:40:00,15.28,15.28,15.27,15.27,79200.0,12.5986,12.5986,12.5904,12.5904,79200.0
2010-04-22 11:50:00,15.27,15.29,15.27,15.29,117600.0,12.5904,12.6068,12.5904,12.6068,117600.0
2010-04-22 12:00:00,15.29,15.31,15.28,15.31,42000.0,12.6068,12.6233,12.5986,12.6233,42000.0
2010-04-22 12:10:00,15.31,15.32,15.3,15.31,44000.0,12.6233,12.6316,12.6151,12.6233,44000.0
2010-04-22 12:20:00,15.3,15.32,15.3,15.31,21600.0,12.6151,12.6316,12.6151,12.6233,21600.0
2010-04-22 12:30:00,15.31,15.33,15.31,15.33,42000.0,12.6233,12.6398,12.6233,12.6398,42000.0
2010-04-22 12:40:00,15.32,15.33,15.31,15.31,24800.0,12.6316,12.6398,12.6233,12.6233,24800.0
2010-04-22 12:50:00,15.31,15.31,15.31,15.31,24000.0,12.6233,12.6233,12.6233,12.6233,24000.0
2010-04-22 13:00:00,15.32,15.37,15.31,15.37,57600.0,12.6316,12.6728,12.6233,12.6728,57600.0
2010-04-22 13:10:00,15.37,15.38,15.37,15.38,49200.0,12.6728,12.6811,12.6728,12.6811,49200.0
2010-04-22 13:20:00,15.38,15.39,15.38,15.39,62800.0,12.6811,12.6893,12.6811,12.6893,62800.0
2010-04-22 13:30:00,15.38,15.39,15.38,15.38,30000.0,12.6811,12.6893,12.6811,12.6811,30000.0
2010-04-22 13:40:00,15.38,15.4,15.37,15.39,76000.0,12.6811,12.6975,12.6728,12.6893,76000.0
2010-04-22 13:50:00,15.39,15.42,15.38,15.42,52000.0,12.6893,12.714,12.6811,12.714,52000.0
2010-04-22 14:00:00,15.42,15.42,15.4,15.4,26800.0,12.714,12.714,12.6975,12.6975,26800.0
2010-04-22 14:10:00,15.41,15.41,15.4,15.41,34000.0,12.7058,12.7058,12.6975,12.7058,34000.0
2010-04-22 14:20:00,15.41,15.44,15.41,15.44,67200.0,12.7058,12.7305,12.7058,12.7305,67200.0
2010-04-22 14:30:00,15.44,15.44,15.42,15.42,96000.0,12.7305,12.7305,12.714,12.714,96000.0
2010-04-22 14:40:00,15.43,15.43,15.41,15.41,35200.0,12.7223,12.7223,12.7058,12.7058,35200.0
2010-04-22 14:50:00,15.42,15.42,15.4,15.41,81200.0,12.714,12.714,12.6975,12.7058,81200.0
2010-04-22 15:00:00,15.42,15.43,15.42,15.42,43600.0,12.714,12.7223,12.714,12.714,43600.0
2010-04-22 15:10:00,15.42,15.43,15.41,15.43,67200.0,12.714,12.7223,12.7058,12.7223,67200.0
2010-04-22 15:20:00,15.44,15.46,15.44,15.46,53200.0,12.7305,12.747,12.7305,12.747,53200.0
2010-04-22 15:30:00,15.46,15.47,15.45,15.45,124000.0,12.747,12.7553,12.7388,12.7388,124000.0
2010-04-22 15:40:00,15.45,15.47,15.45,15.47,152000.0,12.7388,12.7553,12.7388,12.7553,152000.0
2010-04-22 15:50:00,15.46,15.48,15.46,15.47,83200.0,12.747,12.7635,12.747,12.7553,83200.0
2010-04-23 09:30:00,15.46,15.47,15.44,15.46,71200.0,12.747,12.7553,12.7305,12.747,71200.0
2010-04-23 09:40:00,15.47,15.47,15.43,15.45,61200.0,12.7553,12.7553,12.7223,12.7388,61200.0
2010-04-23 09:50:00,15.45,15.47,15.44,15.47,64800.0,12.7388,12.7553,12.7305,12.7553,64800.0
2010-04-23 10:00:00,15.47,15.51,15.47,15.51,170000.0,12.7553,12.7882,12.7553,12.7882,170000.0
2010-04-23 10:10:00,15.52,15.53,15.5,15.51,40800.0,12.7965,12.8047,12.78,12.7882,40800.0
2010-04-23 10:20:00,15.5,15.51,15.49,15.49,47600.0,12.78,12.7882,12.7717,12.7717,47600.0
2010-04-23 10:30:00,15.49,15.49,15.46,15.48,55200.0,12.7717,12.7717,12.747,12.7635,55200.0
2010-04-23 10:40:00,15.49,15.5,15.48,15.48,64400.0,12.7717,12.78,12.7635,12.7635,64400.0
2010-04-23 10:50:00,15.48,15.48,15.46,15.46,82400.0,12.7635,12.7635,12.747,12.747,82400.0
2010-04-23 11:00:00,15.47,15.47,15.44,15.45,68000.0,12.7553,12.7553,12.7305,12.7388,68000.0
2010-04-23 11:10:00,15.45,15.48,15.45,15.48,84800.0,12.7388,12.7635,12.7388,12.7635,84800.0
2010-04-23 11:20:00,15.47,15.47,15.45,15.45,21600.0,12.7553,12.7553,12.7388,12.7388,21600.0
2010-04-23 11:30:00,15.44,15.45,15.42,15.45,34400.0,12.7305,12.7388,12.714,12.7388,34400.0
2010-04-23 11:40:00,15.45,15.46,15.44,15.46,21600.0,12.7388,12.747,12.7305,12.747,21600.0
2010-04-23 11:50:00,15.45,15.45,15.45,15.45,17600.0,12.7388,12.7388,12.7388,12.7388,17600.0
2010-04-23 12:00:00,15.45,15.47,15.45,15.47,556400.0,12.7388,12.7553,12.7388,12.7553,556400.0
2010-04-23 12:10:00,15.46,15.47,15.46,15.47,33200.0,12.747,12.7553,12.747,12.7553,33200.0
2010-04-23 12:20:00,15.46,15.47,15.46,15.47,12400.0,12.747,12.7553,12.747,12.7553,12400.0
2010-04-23 12:30:00,15.47,15.47,15.46,15.46,28800.0,12.7553,12.7553,12.747,12.747,28800.0
2010-04-23 12:40:00,15.47,15.47,15.46,15.47,12000.0,12.7553,12.7553,12.747,12.7553,12000.0
2010-04-23 12:50:00,15.47,15.49,15.47,15.49,9600.0,12.7553,12.7717,12.7553,12.7717,9600.0
2010-04-23 13:00:00,15.49,15.5,15.49,15.49,27600.0,12.7717,12.78,12.7717,12.7717,27600.0
2010-04-23 13:10:00,15.49,15.5,15.48,15.48,36000.0,12.7717,12.78,12.7635,12.7635,36000.0
2010-04-23 13:20:00,15.48,15.49,15.48,15.49,20000.0,12.7635,12.7717,12.7635,12.7717,20000.0
2010-04-23 13:30:00,15.49,15.49,15.48,15.48,11600.0,12.7717,12.7717,12.7635,12.7635,11600.0
2010-04-23 13:40:00,15.48,15.5,15.47,15.5,15600.0,12.7635,12.78,12.7553,12.78,15600.0
2010-04-23 13:50:00,15.49,15.5,15.49,15.5,45600.0,12.7717,12.78,12.7717,12.78,45600.0
2010-04-23 14:00:00,15.5,15.51,15.49,15.5,21600.0,12.78,12.7882,12.7717,12.78,21600.0
2010-04-23 14:10:00,15.5,15.51,15.5,15.51,32800.0,12.78,12.7882,12.78,12.7882,32800.0
2010-04-23 14:20:00,15.51,15.51,15.5,15.51,20800.0,12.7882,12.7882,12.78,12.7882,20800.0
2010-04-23 14:30:00,15.51,15.51,15.5,15.51,24400.0,12.7882,12.7882,12.78,12.7882,24400.0
2010-04-23 14:40:00,15.51,15.52,15.51,15.52,58400.0,12.7882,12.7965,12.7882,12.7965,58400.0
2010-04-23 14:50:00,15.52,15.54,15.52,15.54,117200.0,12.7965,12.813,12.7965,12.813,117200.0
2010-04-23 15:00:00,15.54,15.54,15.53,15.53,12400.0,12.813,12.813,12.8047,12.8047,12400.0
2010-04-23 15:10:00,15.53,15.55,15.53,15.55,51200.0,12.8047,12.8212,12.8047,12.8212,51200.0
2010-04-23 15:20:00,15.55,15.55,15.54,15.54,29600.0,12.8212,12.8212,12.813,12.813,29600.0
2010-04-23 15:30:00,15.54,15.55,15.54,15.55,16800.0,12.813,12.8212,12.813,12.8212,16800.0
2010-04-23 15:40:00,15.55,15.56,15.53,15.56,40000.0,12.8212,12.8295,12.8047,12.8295,40000.0
2010-04-23 15:50:00,15.56,15.57,15.55,15.56,80400.0,12.8295,12.8377,12.8212,12.8295,80400.0
2010-04-26 09:30:00,15.58,15.61,15.56,15.61,148000.0,12.846,12.8707,12.8295,12.8707,148000.0
2010-04-26 09:40:00,15.61,15.62,15.58,15.58,68800.0,12.8707,12.8789,12.846,12.846,68800.0
2010-04-26 09:50:00,15.58,15.6,15.57,15.57,54000.0,12.846,12.8624,12.8377,12.8377,54000.0
2010-04-26 10:00:00,15.58,15.6,15.58,15.59,26400.0,12.846,12.8624,12.846,12.8542,26400.0
2010-04-26 10:10:00,15.6,15.6,15.56,15.56,77200.0,12.8624,12.8624,12.8295,12.8295,77200.0
2010-04-26 10:20:00,15.56,15.59,15.56,15.58,60000.0,12.8295,12.8542,12.8295,12.846,60000.0
2010-04-26 10:30:00,15.58,15.59,15.56,15.57,39200.0,12.846,12.8542,12.8295,12.8377,39200.0
2010-04-26 10:40:00,15.57,15.59,15.57,15.58,29600.0,12.8377,12.8542,12.8377,12.846,29600.0
2010-04-26 10:50:00,15.59,15.61,15.59,15.6,40800.0,12.8542,12.8707,12.8542,12.8624,40800.0
2010-04-26 11:00:00,15.6,15.61,15.6,15.61,113600.0,12.8624,12.8707,12.8624,12.8707,113600.0
2010-04-26 11:10:00,15.61,15.62,15.61,15.61,115600.0,12.8707,12.8789,12.8707,12.8707,115600.0
2010-04-26 11:20:00,15.61,15.61,15.6,15.6,12000.0,12.8707,12.8707,12.8624,12.8624,12000.0
2010-04-26 11:30:00,15.6,15.6,15.59,15.59,9200.0,12.8624,12.8624,12.8542,12.8542,9200.0
2010-04-26 11:40:00,15.59,15.6,15.59,15.6,24800.0,12.8542,12.8624,12.8542,12.8624,24800.0
2010-04-26 11:50:00,15.6,15.6,15.57,15.58,20000.0,12.8624,12.8624,12.8377,12.846,20000.0
2010-04-26 12:00:00,15.58,15.58,15.56,15.57,11600.0,12.846,12.846,12.8295,12.8377,11600.0
2010-04-26 12:10:00,15.57,15.59,15.57,15.59,894400.0,12.8377,12.8542,12.8377,12.8542,894400.0
2010-04-26 12:20:00,15.57,15.58,15.57,15.58,70000.0,12.8377,12.846,12.8377,12.846,70000.0
2010-04-26 12:30:00,15.58,15.59,15.58,15.59,8000.0,12.846,12.8542,12.846,12.8542,8000.0
2010-04-26 12:40:00,15.58,15.59,15.58,15.58,16000.0,12.846,12.8542,12.846,12.846,16000.0
2010-04-26 12:50:00,15.58,15.59,15.58,15.58,21200.0,12.846,12.8542,12.846,12.846,21200.0
2010-04-26 13:00:00,15.59,15.59,15.58,15.58,4800.0,12.8542,12.8542,12.846,12.846,4800.0
2010-04-26 13:10:00,15.58,15.59,15.58,15.59,33600.0,12.846,12.8542,12.846,12.8542,33600.0
2010-04-26 13:20:00,15.59,15.59,15.58,15.58,4800.0,12.8542,12.8542,12.846,12.846,4800.0
2010-04-26 13:30:00,15.58,15.58,15.56,15.58,9200.0,12.846,12.846,12.8295,12.846,9200.0
2010-04-26 13:40:00,15.57,15.58,15.57,15.58,77200.0,12.8377,12.846,12.8377,12.846,77200.0
2010-04-26 13:50:00,15.57,15.58,15.57,15.57,16400.0,12.8377,12.846,12.8377,12.8377,16400.0
2010-04-26 14:00:00,15.58,15.58,15.56,15.56,19200.0,12.846,12.846,12.8295,12.8295,19200.0
2010-04-26 14:10:00,15.56,15.6,15.56,15.6,26800.0,12.8295,12.8624,12.8295,12.8624,26800.0
2010-04-26 14:20:00,15.59,15.6,15.59,15.6,21600.0,12.8542,12.8624,12.8542,12.8624,21600.0
2010-04-26 14:30:00,15.6,15.6,15.59,15.59,14000.0,12.8624,12.8624,12.8542,12.8542,14000.0
2010-04-26 14:40:00,15.59,15.59,15.59,15.59,22400.0,12.8542,12.8542,12.8542,12.8542,22400.0
2010-04-26 14:50:00,15.59,15.6,15.57,15.57,29200.0,12.8542,12.8624,12.8377,12.8377,29200.0
2010-04-26 15:00:00,15.57,15.58,15.56,15.56,41600.0,12.8377,12.846,12.8295,12.8295,41600.0
2010-04-26 15:10:00,15.56,15.56,15.54,15.54,38400.0,12.8295,12.8295,12.813,12.813,38400.0
2010-04-26 15:20:00,15.54,15.55,15.52,15.54,53600.0,12.813,12.8212,12.7965,12.813,53600.0
2010-04-26 15:30:00,15.54,15.56,15.54,15.56,64800.0,12.813,12.8295,12.813,12.8295,64800.0
2010-04-26 15:40:00,15.55,15.56,15.53,15.54,53200.0,12.8212,12.8295,12.8047,12.813,53200.0
2010-04-26 15:50:00,15.55,15.56,15.54,15.54,102400.0,12.8212,12.8295,12.813,12.813,102400.0
2010-04-27 09:30:00,15.47,15.49,15.46,15.47,109600.0,12.7553,12.7717,12.747,12.7553,109600.0
2010-04-27 09:40:00,15.48,15.5,15.48,15.48,22400.0,12.7635,12.78,12.7635,12.7635,22400.0
2010-04-27 09:50:00,15.48,15.52,15.46,15.52,64000.0,12.7635,12.7965,12.747,12.7965,64000.0
2010-04-27 10:00:00,15.49,15.51,15.47,15.5,146000.0,12.7717,12.7882,12.7553,12.78,146000.0
2010-04-27 10:10:00,15.5,15.5,15.49,15.5,40800.0,12.78,12.78,12.7717,12.78,40800.0
2010-04-27 10:20:00,15.5,15.52,15.49,15.51,66000.0,12.78,12.7965,12.7717,12.7882,66000.0
2010-04-27 10:30:00,15.51,15.53,15.51,15.53,50000.0,12.7882,12.8047,12.7882,12.8047,50000.0
2010-04-27 10:40:00,15.53,15.53,15.52,15.52,83600.0,12.8047,12.8047,12.7965,12.7965,83600.0
2010-04-27 10:50:00,15.52,15.52,15.49,15.51,178400.0,12.7965,12.7965,12.7717,12.7882,178400.0
2010-04-27 11:00:00,15.51,15.51,15.47,15.47,89200.0,12.7882,12.7882,12.7553,12.7553,89200.0
2010-04-27 11:10:00,15.47,15.47,15.41,15.43,69600.0,12.7553,12.7553,12.7058,12.7223,69600.0
2010-04-27 11:20:00,15.43,15.44,15.32,15.33,160400.0,12.7223,12.7305,12.6316,12.6398,160400.0
2010-04-27 11:30:00,15.32,15.33,15.29,15.3,133600.0,12.6316,12.6398,12.6068,12.6151,133600.0
2010-04-27 11:40:00,15.3,15.33,15.3,15.3,69200.0,12.6151,12.6398,12.6151,12.6151,69200.0
2010-04-27 11:50:00,15.29,15.31,15.28,15.29,70400.0,12.6068,12.6233,12.5986,12.6068,70400.0
2010-04-27 12:00:00,15.29,15.32,15.29,15.31,74400.0,12.6068,12.6316,12.6068,12.6233,74400.0
2010-04-27 12:10:00,15.3,15.31,15.24,15.28,82800.0,12.6151,12.6233,12.5656,12.5986,82800.0
2010-04-27 12:20:00,15.28,15.3,15.27,15.27,45200.0,12.5986,12.6151,12.5904,12.5904,45200.0
2010-04-27 12:30:00,15.27,15.3,15.27,15.3,104800.0,12.5904,12.6151,12.5904,12.6151,104800.0
2010-04-27 12:40:00,15.29,15.31,15.29,15.29,54000.0,12.6068,12.6233,12.6068,12.6068,54000.0
2010-04-27 12:50:00,15.3,15.31,15.29,15.3,30000.0,12.6151,12.6233,12.6068,12.6151,30000.0
2010-04-27 13:00:00,15.31,15.33,15.3,15.32,33200.0,12.6233,12.6398,12.6151,12.6316,33200.0
2010-04-27 13:10:00,15.31,15.35,15.31,15.35,114000.0,12.6233,12.6563,12.6233,12.6563,114000.0
2010-04-27 13:20:00,15.35,15.37,15.35,15.37,83600.0,12.6563,12.6728,12.6563,12.6728,83600.0
2010-04-27 13:30:00,15.37,15.37,15.35,15.35,42000.0,12.6728,12.6728,12.6563,12.6563,42000.0
2010-04-27 13:40:00,15.34,15.36,15.34,15.36,24400.0,12.6481,12.6646,12.6481,12.6646,24400.0
2010-04-27 13:50:00,15.36,15.36,15.35,15.35,25600.0,12.6646,12.6646,12.6563,12.6563,25600.0
2010-04-27 14:00:00,15.34,15.35,15.31,15.33,67200.0,12.6481,12.6563,12.6233,12.6398,67200.0
2010-04-27 14:10:00,15.33,15.33,15.32,15.33,76800.0,12.6398,12.6398,12.6316,12.6398,76800.0
2010-04-27 14:20:00,15.32,15.33,15.31,15.31,62800.0,12.6316,12.6398,12.6233,12.6233,62800.0
2010-04-27 14:30:00,15.31,15.32,15.29,15.3,35200.0,12.6233,12.6316,12.6068,12.6151,35200.0
2010-04-27 14:40:00,15.3,15.3,15.28,15.29,54000.0,12.6151,12.6151,12.5986,12.6068,54000.0
2010-04-27 14:50:00,15.29,15.3,15.27,15.28,66400.0,12.6068,12.6151,12.5904,12.5986,66400.0
2010-04-27 15:00:00,15.28,15.32,15.27,15.32,84400.0,12.5986,12.6316,12.5904,12.6316,84400.0
2010-04-27 15:10:00,15.31,15.33,15.29,15.33,74800.0,12.6233,12.6398,12.6068,12.6398,74800.0
2010-04-27 15:20:00,15.32,15.33,15.29,15.3,57600.0,12.6316,12.6398,12.6068,12.6151,57600.0
2010-04-27 15:30:00,15.3,15.3,15.27,15.28,135600.0,12.6151,12.6151,12.5904,12.5986,135600.0
2010-04-27 15:40:00,15.27,15.27,15.22,15.23,276800.0,12.5904,12.5904,12.5491,12.5574,276800.0
2010-04-27 15:50:00,15.23,15.24,15.17,15.21,602000.0,12.5574,12.5656,12.5079,12.5409,602000.0
2010-04-28 09:30:00,15.29,15.29,15.24,15.26,309200.0,12.6068,12.6068,12.5656,12.5821,309200.0
2010-04-28 09:40:00,15.26,15.27,15.24,15.26,91200.0,12.5821,12.5904,12.5656,12.5821,91200.0
2010-04-28 09:50:00,15.27,15.27,15.21,15.22,77200.0,12.5904,12.5904,12.5409,12.5491,77200.0
2010-04-28 10:00:00,15.23,15.23,15.19,15.2,110400.0,12.5574,12.5574,12.5244,12.5326,110400.0
2010-04-28 10:10:00,15.19,15.22,15.19,15.22,112000.0,12.5244,12.5491,12.5244,12.5491,112000.0
2010-04-28 10:20:00,15.22,15.24,15.21,15.24,74400.0,12.5491,12.5656,12.5409,12.5656,74400.0
2010-04-28 10:30:00,15.23,15.24,15.18,15.19,79600.0,12.5574,12.5656,12.5161,12.5244,79600.0
2010-04-28 10:40:00,15.19,15.22,15.19,15.2,65200.0,12.5244,12.5491,12.5244,12.5326,65200.0
2010-04-28 10:50:00,15.2,15.24,15.2,15.24,126000.0,12.5326,12.5656,12.5326,12.5656,126000.0
2010-04-28 11:00:00,15.24,15.27,15.23,15.25,128000.0,12.5656,12.5904,12.5574,12.5739,128000.0
2010-04-28 11:10:00,15.25,15.27,15.24,15.27,64000.0,12.5739,12.5904,12.5656,12.5904,64000.0
2010-04-28 11:20:00,15.27,15.27,15.18,15.21,448000.0,12.5904,12.5904,12.5161,12.5409,448000.0
2010-04-28 11:30:00,15.22,15.22,15.14,15.17,56000.0,12.5491,12.5491,12.4832,12.5079,56000.0
2010-04-28 11:40:00,15.17,15.21,15.17,15.2,85200.0,12.5079,12.5409,12.5079,12.5326,85200.0
2010-04-28 11:50:00,15.2,15.21,15.18,15.2,29600.0,12.5326,12.5409,12.5161,12.5326,29600.0
2010-04-28 12:00:00,15.21,15.21,15.17,15.19,78000.0,12.5409,12.5409,12.5079,12.5244,78000.0
2010-04-28 12:10:00,15.19,15.21,15.18,15.21,63600.0,12.5244,12.5409,12.5161,12.5409,63600.0
2010-04-28 12:20:00,15.2,15.24,15.2,15.24,75200.0,12.5326,12.5656,12.5326,12.5656,75200.0
2010-04-28 12:30:00,15.24,15.25,15.22,15.23,43600.0,12.5656,12.5739,12.5491,12.5574,43600.0
2010-04-28 12:40:00,15.22,15.24,15.22,15.24,36400.0,12.5491,12.5656,12.5491,12.5656,36400.0
2010-04-28 12:50:00,15.24,15.25,15.23,15.24,30000.0,12.5656,12.5739,12.5574,12.5656,30000.0
2010-04-28 13:00:00,15.25,15.26,15.24,15.26,23200.0,12.5739,12.5821,12.5656,12.5821,23200.0
2010-04-28 13:10:00,15.26,15.26,15.25,15.26,82800.0,12.5821,12.5821,12.5739,12.5821,82800.0
2010-04-28 13:20:00,15.26,15.26,15.24,15.24,56000.0,12.5821,12.5821,12.5656,12.5656,56000.0
2010-04-28 13:30:00,15.24,15.26,15.24,15.26,63200.0,12.5656,12.5821,12.5656,12.5821,63200.0
2010-04-28 13:40:00,15.27,15.27,15.25,15.26,23200.0,12.5904,12.5904,12.5739,12.5821,23200.0
2010-04-28 13:50:00,15.26,15.26,15.25,15.26,27600.0,12.5821,12.5821,12.5739,12.5821,27600.0
2010-04-28 14:00:00,15.26,15.26,15.26,15.26,23200.0,12.5821,12.5821,12.5821,12.5821,23200.0
2010-04-28 14:10:00,15.26,15.28,15.25,15.25,95200.0,12.5821,12.5986,12.5739,12.5739,95200.0
2010-04-28 14:20:00,15.26,15.31,15.25,15.29,70800.0,12.5821,12.6233,12.5739,12.6068,70800.0
2010-04-28 14:30:00,15.29,15.3,15.26,15.29,66000.0,12.6068,12.6151,12.5821,12.6068,66000.0
2010-04-28 14:40:00,15.28,15.3,15.26,15.27,50800.0,12.5986,12.6151,12.5821,12.5904,50800.0
2010-04-28 14:50:00,15.25,15.3,15.25,15.29,66400.0,12.5739,12.6151,12.5739,12.6068,66400.0
2010-04-28 15:00:00,15.29,15.31,15.28,15.29,44000.0,12.6068,12.6233,12.5986,12.6068,44000.0
2010-04-28 15:10:00,15.27,15.29,15.27,15.28,77200.0,12.5904,12.6068,12.5904,12.5986,77200.0
2010-04-28 15:20:00,15.28,15.29,15.28,15.28,52800.0,12.5986,12.6068,12.5986,12.5986,52800.0
2010-04-28 15:30:00,15.29,15.3,15.26,15.26,103200.0,12.6068,12.6151,12.5821,12.5821,103200.0
2010-04-28 15:40:00,15.26,15.27,15.22,15.24,220800.0,12.5821,12.5904,12.5491,12.5656,220800.0
2010-04-28 15:50:00,15.23,15.27,15.22,15.26,267200.0,12.5574,12.5904,12.5491,12.5821,267200.0
2010-04-29 09:30:00,15.37,15.39,15.35,15.39,88400.0,12.6728,12.6893,12.6563,12.6893,88400.0
2010-04-29 09:40:00,15.39,15.4,15.38,15.38,128000.0,12.6893,12.6975,12.6811,12.6811,128000.0
2010-04-29 09:50:00,15.38,15.39,15.37,15.37,36800.0,12.6811,12.6893,12.6728,12.6728,36800.0
2010-04-29 10:00:00,15.37,15.38,15.35,15.36,28800.0,12.6728,12.6811,12.6563,12.6646,28800.0
2010-04-29 10:10:00,15.36,15.37,15.35,15.37,28800.0,12.6646,12.6728,12.6563,12.6728,28800.0
2010-04-29 10:20:00,15.38,15.41,15.38,15.41,60000.0,12.6811,12.7058,12.6811,12.7058,60000.0
2010-04-29 10:30:00,15.41,15.41,15.4,15.41,33200.0,12.7058,12.7058,12.6975,12.7058,33200.0
2010-04-29 10:40:00,15.41,15.43,15.4,15.42,24800.0,12.7058,12.7223,12.6975,12.714,24800.0
2010-04-29 10:50:00,15.44,15.44,15.43,15.43,12400.0,12.7305,12.7305,12.7223,12.7223,12400.0
2010-04-29 11:00:00,15.44,15.44,15.4,15.42,26400.0,12.7305,12.7305,12.6975,12.714,26400.0
2010-04-29 11:10:00,15.42,15.42,15.39,15.4,50400.0,12.714,12.714,12.6893,12.6975,50400.0
2010-04-29 11:20:00,15.4,15.43,15.4,15.43,32400.0,12.6975,12.7223,12.6975,12.7223,32400.0
2010-04-29 11:30:00,15.43,15.44,15.42,15.44,82800.0,12.7223,12.7305,12.714,12.7305,82800.0
2010-04-29 11:40:00,15.44,15.45,15.43,15.44,86400.0,12.7305,12.7388,12.7223,12.7305,86400.0
2010-04-29 11:50:00,15.43,15.44,15.43,15.44,77600.0,12.7223,12.7305,12.7223,12.7305,77600.0
2010-04-29 12:00:00,15.44,15.45,15.43,15.44,73200.0,12.7305,12.7388,12.7223,12.7305,73200.0
2010-04-29 12:10:00,15.43,15.44,15.43,15.43,15600.0,12.7223,12.7305,12.7223,12.7223,15600.0
2010-04-29 12:20:00,15.44,15.44,15.43,15.43,30000.0,12.7305,12.7305,12.7223,12.7223,30000.0
2010-04-29 12:30:00,15.43,15.44,15.42,15.44,100400.0,12.7223,12.7305,12.714,12.7305,100400.0
2010-04-29 12:40:00,15.44,15.46,15.44,15.45,124800.0,12.7305,12.747,12.7305,12.7388,124800.0
2010-04-29 12:50:00,15.45,15.45,15.44,15.45,24400.0,12.7388,12.7388,12.7305,12.7388,24400.0
2010-04-29 13:00:00,15.45,15.45,15.43,15.44,16000.0,12.7388,12.7388,12.7223,12.7305,16000.0
2010-04-29 13:10:00,15.44,15.45,15.43,15.44,89200.0,12.7305,12.7388,12.7223,12.7305,89200.0
2010-04-29 13:20:00,15.44,15.45,15.44,15.44,39600.0,12.7305,12.7388,12.7305,12.7305,39600.0
2010-04-29 13:30:00,15.44,15.45,15.44,15.45,20000.0,12.7305,12.7388,12.7305,12.7388,20000.0
2010-04-29 13:40:00,15.45,15.45,15.45,15.45,8800.0,12.7388,12.7388,12.7388,12.7388,8800.0
2010-04-29 13:50:00,15.46,15.46,15.45,15.45,22000.0,12.747,12.747,12.7388,12.7388,22000.0
2010-04-29 14:00:00,15.46,15.46,15.45,15.46,28800.0,12.747,12.747,12.7388,12.747,28800.0
2010-04-29 14:10:00,15.46,15.46,15.45,15.46,14400.0,12.747,12.747,12.7388,12.747,14400.0
2010-04-29 14:20:00,15.46,15.46,15.45,15.45,75200.0,12.747,12.747,12.7388,12.7388,75200.0
2010-04-29 14:30:00,15.45,15.46,15.44,15.44,52800.0,12.7388,12.747,12.7305,12.7305,52800.0
2010-04-29 14:40:00,15.44,15.45,15.43,15.45,28400.0,12.7305,12.7388,12.7223,12.7388,28400.0
2010-04-29 14:50:00,15.44,15.44,15.41,15.42,70000.0,12.7305,12.7305,12.7058,12.714,70000.0
2010-04-29 15:00:00,15.42,15.44,15.42,15.44,59200.0,12.714,12.7305,12.714,12.7305,59200.0
2010-04-29 15:10:00,15.44,15.44,15.42,15.42,66800.0,12.7305,12.7305,12.714,12.714,66800.0
2010-04-29 15:20:00,15.42,15.44,15.41,15.43,70400.0,12.714,12.7305,12.7058,12.7223,70400.0
2010-04-29 15:30:00,15.43,15.44,15.43,15.44,72800.0,12.7223,12.7305,12.7223,12.7305,72800.0
2010-04-29 15:40:00,15.43,15.44,15.43,15.43,76000.0,12.7223,12.7305,12.7223,12.7223,76000.0
2010-04-29 15:50:00,15.44,15.45,15.42,15.43,118000.0,12.7305,12.7388,12.714,12.7223,118000.0
2010-04-30 09:30:00,15.42,15.44,15.41,15.41,80400.0,12.714,12.7305,12.7058,12.7058,80400.0
2010-04-30 09:40:00,15.42,15.44,15.4,15.43,102000.0,12.714,12.7305,12.6975,12.7223,102000.0
2010-04-30 09:50:00,15.42,15.42,15.38,15.38,60400.0,12.714,12.714,12.6811,12.6811,60400.0
2010-04-30 10:00:00,15.38,15.38,15.31,15.33,57600.0,12.6811,12.6811,12.6233,12.6398,57600.0
2010-04-30 10:10:00,15.33,15.35,15.3,15.31,37200.0,12.6398,12.6563,12.6151,12.6233,37200.0
2010-04-30 10:20:00,15.31,15.36,15.31,15.36,136400.0,12.6233,12.6646,12.6233,12.6646,136400.0
2010-04-30 10:30:00,15.36,15.36,15.35,15.35,14000.0,12.6646,12.6646,12.6563,12.6563,14000.0
2010-04-30 10:40:00,15.36,15.42,15.35,15.4,32400.0,12.6646,12.714,12.6563,12.6975,32400.0
2010-04-30 10:50:00,15.4,15.4,15.39,15.39,11200.0,12.6975,12.6975,12.6893,12.6893,11200.0
2010-04-30 11:00:00,15.4,15.4,15.37,15.38,18000.0,12.6975,12.6975,12.6728,12.6811,18000.0
2010-04-30 11:10:00,15.37,15.39,15.37,15.38,28400.0,12.6728,12.6893,12.6728,12.6811,28400.0
2010-04-30 11:20:00,15.38,15.38,15.37,15.37,46400.0,12.6811,12.6811,12.6728,12.6728,46400.0
2010-04-30 11:30:00,15.37,15.39,15.37,15.38,38400.0,12.6728,12.6893,12.6728,12.6811,38400.0
2010-04-30 11:40:00,15.38,15.38,15.37,15.38,40400.0,12.6811,12.6811,12.6728,12.6811,40400.0
2010-04-30 11:50:00,15.38,15.38,15.37,15.38,25600.0,12.6811,12.6811,12.6728,12.6811,25600.0
2010-04-30 12:00:00,15.38,15.38,15.34,15.34,26000.0,12.6811,12.6811,12.6481,12.6481,26000.0
2010-04-30 12:10:00,15.34,15.34,15.3,15.3,33600.0,12.6481,12.6481,12.6151,12.6151,33600.0
2010-04-30 12:20:00,15.28,15.3,15.28,15.28,18800.0,12.5986,12.6151,12.5986,12.5986,18800.0
2010-04-30 12:30:00,15.29,15.3,15.28,15.28,58000.0,12.6068,12.6151,12.5986,12.5986,58000.0
2010-04-30 12:40:00,15.29,15.3,15.29,15.3,23200.0,12.6068,12.6151,12.6068,12.6151,23200.0
2010-04-30 12:50:00,15.29,15.29,15.24,15.25,84800.0,12.6068,12.6068,12.5656,12.5739,84800.0
2010-04-30 13:00:00,15.26,15.27,15.24,15.26,42400.0,12.5821,12.5904,12.5656,12.5821,42400.0
2010-04-30 13:10:00,15.26,15.29,15.25,15.29,22000.0,12.5821,12.6068,12.5739,12.6068,22000.0
2010-04-30 13:20:00,15.28,15.29,15.26,15.28,44800.0,12.5986,12.6068,12.5821,12.5986,44800.0
2010-04-30 13:30:00,15.29,15.29,15.27,15.29,54400.0,12.6068,12.6068,12.5904,12.6068,54400.0
2010-04-30 13:40:00,15.29,15.31,15.29,15.3,108400.0,12.6068,12.6233,12.6068,12.6151,108400.0
2010-04-30 13:50:00,15.31,15.31,15.28,15.28,37200.0,12.6233,12.6233,12.5986,12.5986,37200.0
2010-04-30 14:00:00,15.28,15.28,15.27,15.28,26800.0,12.5986,12.5986,12.5904,12.5986,26800.0
2010-04-30 14:10:00,15.28,15.3,15.27,15.3,29200.0,12.5986,12.6151,12.5904,12.6151,29200.0
2010-04-30 14:20:00,15.29,15.3,15.29,15.29,172000.0,12.6068,12.6151,12.6068,12.6068,172000.0
2010-04-30 14:30:00,15.29,15.29,15.24,15.24,64000.0,12.6068,12.6068,12.5656,12.5656,64000.0
2010-04-30 14:40:00,15.23,15.24,15.22,15.24,33600.0,12.5574,12.5656,12.5491,12.5656,33600.0
2010-04-30 14:50:00,15.23,15.25,15.23,15.24,44800.0,12.5574,12.5739,12.5574,12.5656,44800.0
2010-04-30 15:00:00,15.24,15.24,15.22,15.22,131600.0,12.5656,12.5656,12.5491,12.5491,131600.0
2010-04-30 15:10:00,15.22,15.26,15.22,15.26,35600.0,12.5491,12.5821,12.5491,12.5821,35600.0
2010-04-30 15:20:00,15.26,15.26,15.23,15.24,72000.0,12.5821,12.5821,12.5574,12.5656,72000.0
2010-04-30 15:30:00,15.23,15.24,15.21,15.21,82400.0,12.5574,12.5656,12.5409,12.5409,82400.0
2010-04-30 15:40:00,15.21,15.21,15.18,15.19,102000.0,12.5409,12.5409,12.5161,12.5244,102000.0
2010-04-30 15:50:00,15.19,15.21,15.17,15.17,105200.0,12.5244,12.5409,12.5079,12.5079,105200.0
2010-05-03 09:30:00,15.24,15.27,15.24,15.26,127600.0,12.5656,12.5904,12.5656,12.5821,127600.0
2010-05-03 09:40:00,15.26,15.26,15.24,15.24,18000.0,12.5821,12.5821,12.5656,12.5656,18000.0
2010-05-03 09:50:00,15.24,15.27,15.24,15.27,16400.0,12.5656,12.5904,12.5656,12.5904,16400.0
2010-05-03 10:00:00,15.27,15.27,15.24,15.27,38400.0,12.5904,12.5904,12.5656,12.5904,38400.0
2010-05-03 10:10:00,15.27,15.28,15.27,15.28,8400.0,12.5904,12.5986,12.5904,12.5986,8400.0
2010-05-03 10:20:00,15.28,15.28,15.26,15.26,10000.0,12.5986,12.5986,12.5821,12.5821,10000.0
2010-05-03 10:30:00,15.27,15.27,15.24,15.24,10800.0,12.5904,12.5904,12.5656,12.5656,10800.0
2010-05-03 10:40:00,15.26,15.26,15.24,15.24,7200.0,12.5821,12.5821,12.5656,12.5656,7200.0
2010-05-03 10:50:00,15.22,15.22,15.21,15.22,11600.0,12.5491,12.5491,12.5409,12.5491,11600.0
2010-05-03 11:00:00,15.21,15.23,15.21,15.22,12000.0,12.5409,12.5574,12.5409,12.5491,12000.0
2010-05-03 11:10:00,15.22,15.24,15.22,15.24,13600.0,12.5491,12.5656,12.5491,12.5656,13600.0
2010-05-03 11:20:00,15.24,15.25,15.24,15.25,7200.0,12.5656,12.5739,12.5656,12.5739,7200.0
2010-05-03 11:30:00,15.24,15.26,15.24,15.26,8400.0,12.5656,12.5821,12.5656,12.5821,8400.0
2010-05-03 11:40:00,15.25,15.27,15.25,15.27,13600.0,12.5739,12.5904,12.5739,12.5904,13600.0
2010-05-03 11:50:00,15.27,15.28,15.26,15.28,9600.0,12.5904,12.5986,12.5821,12.5986,9600.0
2010-05-03 12:00:00,15.28,15.28,15.27,15.27,36800.0,12.5986,12.5986,12.5904,12.5904,36800.0
2010-05-03 12:10:00,15.27,15.29,15.27,15.29,18000.0,12.5904,12.6068,12.5904,12.6068,18000.0
2010-05-03 12:20:00,15.3,15.34,15.3,15.34,18800.0,12.6151,12.6481,12.6151,12.6481,18800.0
2010-05-03 12:30:00,15.34,15.35,15.34,15.35,20000.0,12.6481,12.6563,12.6481,12.6563,20000.0
2010-05-03 12:40:00,15.35,15.36,15.34,15.36,12800.0,12.6563,12.6646,12.6481,12.6646,12800.0
2010-05-03 12:50:00,15.35,15.37,15.35,15.37,9600.0,12.6563,12.6728,12.6563,12.6728,9600.0
2010-05-03 13:00:00,15.37,15.37,15.35,15.35,33600.0,12.6728,12.6728,12.6563,12.6563,33600.0
2010-05-03 13:10:00,15.35,15.36,15.35,15.35,19600.0,12.6563,12.6646,12.6563,12.6563,19600.0
2010-05-03 13:20:00,15.35,15.35,15.35,15.35,61200.0,12.6563,12.6563,12.6563,12.6563,61200.0
2010-05-03 13:30:00,15.35,15.38,15.35,15.38,43200.0,12.6563,12.6811,12.6563,12.6811,43200.0
2010-05-03 13:40:00,15.38,15.38,15.37,15.37,42400.0,12.6811,12.6811,12.6728,12.6728,42400.0
2010-05-03 13:50:00,15.37,15.38,15.36,15.37,44800.0,12.6728,12.6811,12.6646,12.6728,44800.0
2010-05-03 14:00:00,15.37,15.37,15.36,15.36,66000.0,12.6728,12.6728,12.6646,12.6646,66000.0
2010-05-03 14:10:00,15.37,15.37,15.36,15.37,281600.0,12.6728,12.6728,12.6646,12.6728,281600.0
2010-05-03 14:20:00,15.38,15.39,15.37,15.39,32000.0,12.6811,12.6893,12.6728,12.6893,32000.0
2010-05-03 14:30:00,15.39,15.39,15.37,15.37,52800.0,12.6893,12.6893,12.6728,12.6728,52800.0
2010-05-03 14:40:00,15.37,15.37,15.36,15.37,124000.0,12.6728,12.6728,12.6646,12.6728,124000.0
2010-05-03 14:50:00,15.37,15.39,15.37,15.38,25200.0,12.6728,12.6893,12.6728,12.6811,25200.0
2010-05-03 15:00:00,15.38,15.38,15.37,15.37,16000.0,12.6811,12.6811,12.6728,12.6728,16000.0
2010-05-03 15:10:00,15.36,15.36,15.34,15.36,26400.0,12.6646,12.6646,12.6481,12.6646,26400.0
2010-05-03 15:20:00,15.35,15.36,15.33,15.34,54400.0,12.6563,12.6646,12.6398,12.6481,54400.0
2010-05-03 15:30:00,15.34,15.36,15.34,15.35,57600.0,12.6481,12.6646,12.6481,12.6563,57600.0
2010-05-03 15:40:00,15.35,15.36,15.35,15.36,62400.0,12.6563,12.6646,12.6563,12.6646,62400.0
2010-05-03 15:50:00,15.36,15.36,15.34,15.35,86400.0,12.6646,12.6646,12.6481,12.6563,86400.0
2010-05-04 09:30:00,15.19,15.19,15.07,15.08,132800.0,12.5244,12.5244,12.4255,12.4337,132800.0
2010-05-04 09:40:00,15.08,15.1,15.05,15.1,70800.0,12.4337,12.4502,12.409,12.4502,70800.0
2010-05-04 09:50:00,15.08,15.1,15.07,15.1,164800.0,12.4337,12.4502,12.4255,12.4502,164800.0
2010-05-04 10:00:00,15.1,15.11,15.06,15.08,136000.0,12.4502,12.4584,12.4172,12.4337,136000.0
2010-05-04 10:10:00,15.07,15.09,15.07,15.08,84800.0,12.4255,12.4419,12.4255,12.4337,84800.0
2010-05-04 10:20:00,15.1,15.12,15.08,15.08,89200.0,12.4502,12.4667,12.4337,12.4337,89200.0
2010-05-04 10:30:00,15.08,15.08,14.99,14.99,118800.0,12.4337,12.4337,12.3595,12.3595,118800.0
2010-05-04 10:40:00,14.99,15.0,14.97,15.0,56000.0,12.3595,12.3677,12.343,12.3677,56000.0
2010-05-04 10:50:00,14.99,15.01,14.97,14.97,104800.0,12.3595,12.376,12.343,12.343,104800.0
2010-05-04 11:00:00,14.96,14.97,14.92,14.95,102400.0,12.3348,12.343,12.3018,12.3265,102400.0
2010-05-04 11:10:00,14.95,14.96,14.94,14.96,29200.0,12.3265,12.3348,12.3183,12.3348,29200.0
2010-05-04 11:20:00,14.97,14.98,14.94,14.95,68000.0,12.343,12.3512,12.3183,12.3265,68000.0
2010-05-04 11:30:00,14.95,14.99,14.95,14.99,101200.0,12.3265,12.3595,12.3265,12.3595,101200.0
2010-05-04 11:40:00,14.99,15.01,14.98,14.99,106000.0,12.3595,12.376,12.3512,12.3595,106000.0
2010-05-04 11:50:00,14.99,14.99,14.97,14.99,27600.0,12.3595,12.3595,12.343,12.3595,27600.0
2010-05-04 12:00:00,14.99,14.99,14.96,14.96,51600.0,12.3595,12.3595,12.3348,12.3348,51600.0
2010-05-04 12:10:00,14.96,14.97,14.94,14.95,43600.0,12.3348,12.343,12.3183,12.3265,43600.0
2010-05-04 12:20:00,14.94,14.95,14.9,14.91,104800.0,12.3183,12.3265,12.2853,12.2935,104800.0
2010-05-04 12:30:00,14.92,14.94,14.9,14.94,22000.0,12.3018,12.3183,12.2853,12.3183,22000.0
2010-05-04 12:40:00,14.96,14.97,14.94,14.97,60000.0,12.3348,12.343,12.3183,12.343,60000.0
2010-05-04 12:50:00,14.97,14.98,14.96,14.97,95200.0,12.343,12.3512,12.3348,12.343,95200.0
2010-05-04 13:00:00,14.97,14.98,14.96,14.97,140000.0,12.343,12.3512,12.3348,12.343,140000.0
2010-05-04 13:10:00,14.95,14.96,14.95,14.95,21600.0,12.3265,12.3348,12.3265,12.3265,21600.0
2010-05-04 13:20:00,14.96,14.96,14.94,14.95,22000.0,12.3348,12.3348,12.3183,12.3265,22000.0
2010-05-04 13:30:00,14.96,14.97,14.96,14.96,57200.0,12.3348,12.343,12.3348,12.3348,57200.0
2010-05-04 13:40:00,14.97,15.0,14.97,15.0,37200.0,12.343,12.3677,12.343,12.3677,37200.0
2010-05-04 13:50:00,14.99,14.99,14.97,14.97,15200.0,12.3595,12.3595,12.343,12.343,15200.0
2010-05-04 14:00:00,14.98,14.98,14.95,14.97,58800.0,12.3512,12.3512,12.3265,12.343,58800.0
2010-05-04 14:10:00,14.97,14.98,14.94,14.95,44400.0,12.343,12.3512,12.3183,12.3265,44400.0
2010-05-04 14:20:00,14.95,14.96,14.94,14.94,141200.0,12.3265,12.3348,12.3183,12.3183,141200.0
2010-05-04 14:30:00,14.94,14.96,14.93,14.93,83200.0,12.3183,12.3348,12.31,12.31,83200.0
2010-05-04 14:40:00,14.93,14.95,14.93,14.93,74000.0,12.31,12.3265,12.31,12.31,74000.0
2010-05-04 14:50:00,14.94,14.95,14.93,14.94,108400.0,12.3183,12.3265,12.31,12.3183,108400.0
2010-05-04 15:00:00,14.94,14.97,14.92,14.96,68400.0,12.3183,12.343,12.3018,12.3348,68400.0
2010-05-04 15:10:00,14.96,14.99,14.96,14.99,81200.0,12.3348,12.3595,12.3348,12.3595,81200.0
2010-05-04 15:20:00,14.98,14.98,14.96,14.97,71600.0,12.3512,12.3512,12.3348,12.343,71600.0
2010-05-04 15:30:00,14.97,14.98,14.93,14.94,956000.0,12.343,12.3512,12.31,12.3183,956000.0
2010-05-04 15:40:00,14.94,14.94,14.9,14.94,120400.0,12.3183,12.3183,12.2853,12.3183,120400.0
2010-05-04 15:50:00,14.94,14.99,14.94,14.98,104800.0,12.3183,12.3595,12.3183,12.3512,104800.0
2010-05-05 09:30:00,14.84,14.85,14.77,14.78,495200.0,12.2358,12.2441,12.1781,12.1863,495200.0
2010-05-05 09:40:00,14.78,14.83,14.78,14.81,58400.0,12.1863,12.2276,12.1863,12.2111,58400.0
2010-05-05 09:50:00,14.82,14.87,14.79,14.87,101200.0,12.2193,12.2605,12.1946,12.2605,101200.0
2010-05-05 10:00:00,14.87,14.89,14.84,14.89,48800.0,12.2605,12.277,12.2358,12.277,48800.0
2010-05-05 10:10:00,14.88,14.93,14.86,14.92,101200.0,12.2688,12.31,12.2523,12.3018,101200.0
2010-05-05 10:20:00,14.92,14.92,14.87,14.87,66400.0,12.3018,12.3018,12.2605,12.2605,66400.0
2010-05-05 10:30:00,14.87,14.88,14.86,14.87,38800.0,12.2605,12.2688,12.2523,12.2605,38800.0
2010-05-05 10:40:00,14.87,14.94,14.86,14.94,58400.0,12.2605,12.3183,12.2523,12.3183,58400.0
2010-05-05 10:50:00,14.94,14.94,14.92,14.93,39600.0,12.3183,12.3183,12.3018,12.31,39600.0
2010-05-05 11:00:00,14.92,14.92,14.87,14.89,66000.0,12.3018,12.3018,12.2605,12.277,66000.0
2010-05-05 11:10:00,14.88,14.9,14.88,14.9,28800.0,12.2688,12.2853,12.2688,12.2853,28800.0
2010-05-05 11:20:00,14.91,14.93,14.91,14.92,16400.0,12.2935,12.31,12.2935,12.3018,16400.0
2010-05-05 11:30:00,14.92,14.93,14.9,14.93,22800.0,12.3018,12.31,12.2853,12.31,22800.0
2010-05-05 11:40:00,14.92,14.97,14.92,14.97,107200.0,12.3018,12.343,12.3018,12.343,107200.0
2010-05-05 11:50:00,14.97,14.99,14.95,14.98,26000.0,12.343,12.3595,12.3265,12.3512,26000.0
2010-05-05 12:00:00,14.98,14.99,14.96,14.97,52800.0,12.3512,12.3595,12.3348,12.343,52800.0
2010-05-05 12:10:00,14.97,14.97,14.95,14.96,9200.0,12.343,12.343,12.3265,12.3348,9200.0
2010-05-05 12:20:00,14.96,14.96,14.92,14.92,48400.0,12.3348,12.3348,12.3018,12.3018,48400.0
2010-05-05 12:30:00,14.92,14.95,14.92,14.92,38400.0,12.3018,12.3265,12.3018,12.3018,38400.0
2010-05-05 12:40:00,14.92,14.92,14.89,14.92,80400.0,12.3018,12.3018,12.277,12.3018,80400.0
2010-05-05 12:50:00,14.92,14.93,14.91,14.93,19600.0,12.3018,12.31,12.2935,12.31,19600.0
2010-05-05 13:00:00,14.93,14.94,14.9,14.93,55200.0,12.31,12.3183,12.2853,12.31,55200.0
2010-05-05 13:10:00,14.93,14.93,14.91,14.93,34000.0,12.31,12.31,12.2935,12.31,34000.0
2010-05-05 13:20:00,14.93,14.95,14.93,14.94,25200.0,12.31,12.3265,12.31,12.3183,25200.0
2010-05-05 13:30:00,14.93,14.94,14.9,14.93,40400.0,12.31,12.3183,12.2853,12.31,40400.0
2010-05-05 13:40:00,14.93,14.93,14.91,14.93,34000.0,12.31,12.31,12.2935,12.31,34000.0
2010-05-05 13:50:00,14.93,14.94,14.91,14.91,136800.0,12.31,12.3183,12.2935,12.2935,136800.0
2010-05-05 14:00:00,14.91,14.92,14.88,14.9,60000.0,12.2935,12.3018,12.2688,12.2853,60000.0
2010-05-05 14:10:00,14.9,14.9,14.88,14.89,58400.0,12.2853,12.2853,12.2688,12.277,58400.0
2010-05-05 14:20:00,14.88,14.9,14.87,14.88,82000.0,12.2688,12.2853,12.2605,12.2688,82000.0
2010-05-05 14:30:00,14.87,14.87,14.85,14.85,92400.0,12.2605,12.2605,12.2441,12.2441,92400.0
2010-05-05 14:40:00,14.85,14.86,14.82,14.82,177600.0,12.2441,12.2523,12.2193,12.2193,177600.0
2010-05-05 14:50:00,14.82,14.86,14.81,14.85,45600.0,12.2193,12.2523,12.2111,12.2441,45600.0
2010-05-05 15:00:00,14.85,14.86,14.84,14.86,35600.0,12.2441,12.2523,12.2358,12.2523,35600.0
2010-05-05 15:10:00,14.86,14.86,14.83,14.84,60000.0,12.2523,12.2523,12.2276,12.2358,60000.0
2010-05-05 15:20:00,14.84,14.88,14.84,14.86,68000.0,12.2358,12.2688,12.2358,12.2523,68000.0
2010-05-05 15:30:00,14.85,14.86,14.82,14.85,94800.0,12.2441,12.2523,12.2193,12.2441,94800.0
2010-05-05 15:40:00,14.84,14.87,14.84,14.86,56800.0,12.2358,12.2605,12.2358,12.2523,56800.0
2010-05-05 15:50:00,14.85,14.88,14.85,14.86,72800.0,12.2441,12.2688,12.2441,12.2523,72800.0
2010-05-06 09:30:00,14.8,14.86,14.8,14.84,136400.0,12.2028,12.2523,12.2028,12.2358,136400.0
2010-05-06 09:40:00,14.87,14.89,14.84,14.85,43600.0,12.2605,12.277,12.2358,12.2441,43600.0
2010-05-06 09:50:00,14.86,14.87,14.84,14.87,30800.0,12.2523,12.2605,12.2358,12.2605,30800.0
2010-05-06 10:00:00,14.88,14.91,14.86,14.88,50000.0,12.2688,12.2935,12.2523,12.2688,50000.0
2010-05-06 10:10:00,14.88,14.91,14.87,14.9,43200.0,12.2688,12.2935,12.2605,12.2853,43200.0
2010-05-06 10:20:00,14.88,14.88,14.83,14.84,52000.0,12.2688,12.2688,12.2276,12.2358,52000.0
2010-05-06 10:30:00,14.83,14.86,14.83,14.86,38400.0,12.2276,12.2523,12.2276,12.2523,38400.0
2010-05-06 10:40:00,14.86,14.86,14.8,14.82,29200.0,12.2523,12.2523,12.2028,12.2193,29200.0
2010-05-06 10:50:00,14.82,14.83,14.79,14.8,68400.0,12.2193,12.2276,12.1946,12.2028,68400.0
2010-05-06 11:00:00,14.8,14.8,14.77,14.78,28000.0,12.2028,12.2028,12.1781,12.1863,28000.0
2010-05-06 11:10:00,14.78,14.78,14.72,14.74,124800.0,12.1863,12.1863,12.1369,12.1534,124800.0
2010-05-06 11:20:00,14.74,14.79,14.74,14.78,61600.0,12.1534,12.1946,12.1534,12.1863,61600.0
2010-05-06 11:30:00,14.77,14.78,14.74,14.77,75200.0,12.1781,12.1863,12.1534,12.1781,75200.0
2010-05-06 11:40:00,14.77,14.77,14.72,14.72,172800.0,12.1781,12.1781,12.1369,12.1369,172800.0
2010-05-06 11:50:00,14.72,14.77,14.72,14.77,297200.0,12.1369,12.1781,12.1369,12.1781,297200.0
2010-05-06 12:00:00,14.77,14.8,14.76,14.77,269200.0,12.1781,12.2028,12.1699,12.1781,269200.0
2010-05-06 12:10:00,14.77,14.83,14.77,14.81,73200.0,12.1781,12.2276,12.1781,12.2111,73200.0
2010-05-06 12:20:00,14.81,14.82,14.78,14.78,29600.0,12.2111,12.2193,12.1863,12.1863,29600.0
2010-05-06 12:30:00,14.79,14.81,14.76,14.77,27600.0,12.1946,12.2111,12.1699,12.1781,27600.0
2010-05-06 12:40:00,14.77,14.77,14.74,14.74,17200.0,12.1781,12.1781,12.1534,12.1534,17200.0
2010-05-06 12:50:00,14.73,14.77,14.73,14.77,32000.0,12.1451,12.1781,12.1451,12.1781,32000.0
2010-05-06 13:00:00,14.77,14.79,14.74,14.76,68800.0,12.1781,12.1946,12.1534,12.1699,68800.0
2010-05-06 13:10:00,14.76,14.76,14.7,14.71,47600.0,12.1699,12.1699,12.1204,12.1286,47600.0
2010-05-06 13:20:00,14.71,14.71,14.68,14.71,88400.0,12.1286,12.1286,12.1039,12.1286,88400.0
2010-05-06 13:30:00,14.71,14.71,14.67,14.68,19600.0,12.1286,12.1286,12.0956,12.1039,19600.0
2010-05-06 13:40:00,14.67,14.69,14.65,14.67,43200.0,12.0956,12.1121,12.0792,12.0956,43200.0
2010-05-06 13:50:00,14.67,14.68,14.64,14.65,74400.0,12.0956,12.1039,12.0709,12.0792,74400.0
2010-05-06 14:00:00,14.65,14.67,14.59,14.6,204000.0,12.0792,12.0956,12.0297,12.0379,204000.0
2010-05-06 14:10:00,14.59,14.6,14.51,14.51,327600.0,12.0297,12.0379,11.9637,11.9637,327600.0
2010-05-06 14:20:00,14.51,14.54,14.43,14.49,427600.0,11.9637,11.9885,11.8978,11.9472,427600.0
2010-05-06 14:30:00,14.49,14.49,14.28,14.28,210000.0,11.9472,11.9472,11.7741,11.7741,210000.0
2010-05-06 14:40:00,14.29,14.31,0.03,10.65,1488000.0,11.7823,11.7988,0.0247,8.7811,1488000.0
2010-05-06 14:50:00,0.04,12.89,0.03,11.83,730800.0,0.033,10.628,0.0247,9.754,730800.0
2010-05-06 15:00:00,12.0,14.75,11.81,14.4,1639600.0,9.8942,12.1616,9.7375,11.873,1639600.0
2010-05-06 15:10:00,14.39,14.68,14.27,14.29,1060400.0,11.8648,12.1039,11.7658,11.7823,1060400.0
2010-05-06 15:20:00,14.26,14.31,14.13,14.31,480400.0,11.7576,11.7988,11.6504,11.7988,480400.0
2010-05-06 15:30:00,14.31,14.43,14.31,14.38,216000.0,11.7988,11.8978,11.7988,11.8565,216000.0
2010-05-06 15:40:00,14.37,14.54,14.37,14.51,420800.0,11.8483,11.9885,11.8483,11.9637,420800.0
2010-05-06 15:50:00,14.5,14.52,14.4,14.42,443600.0,11.9555,11.972,11.873,11.8895,443600.0
2010-05-07 09:30:00,14.34,14.44,14.28,14.43,574800.0,11.8236,11.906,11.7741,11.8978,574800.0
2010-05-07 09:40:00,14.43,14.47,14.38,14.4,788400.0,11.8978,11.9307,11.8565,11.873,788400.0
2010-05-07 09:50:00,14.39,14.45,14.32,14.32,306400.0,11.8648,11.9143,11.8071,11.8071,306400.0
2010-05-07 10:00:00,14.31,14.33,14.19,14.26,270000.0,11.7988,11.8153,11.6999,11.7576,270000.0
2010-05-07 10:10:00,14.27,14.3,14.21,14.23,285200.0,11.7658,11.7906,11.7164,11.7329,285200.0
2010-05-07 10:20:00,14.2,14.21,13.93,14.02,222000.0,11.7081,11.7164,11.4855,11.5597,222000.0
2010-05-07 10:30:00,14.03,14.17,14.03,14.16,198000.0,11.568,11.6834,11.568,11.6751,198000.0
2010-05-07 10:40:00,14.15,14.17,14.05,14.14,106800.0,11.6669,11.6834,11.5844,11.6587,106800.0
2010-05-07 10:50:00,14.15,14.18,14.11,14.13,62000.0,11.6669,11.6916,11.6339,11.6504,62000.0
2010-05-07 11:00:00,14.13,14.24,14.12,14.24,100000.0,11.6504,11.7411,11.6422,11.7411,100000.0
2010-05-07 11:10:00,14.24,14.4,14.24,14.31,109600.0,11.7411,11.873,11.7411,11.7988,109600.0
2010-05-07 11:20:00,14.31,14.34,14.22,14.22,109600.0,11.7988,11.8236,11.7246,11.7246,109600.0
2010-05-07 11:30:00,14.22,14.24,14.15,14.2,280000.0,11.7246,11.7411,11.6669,11.7081,280000.0
2010-05-07 11:40:00,14.21,14.36,14.2,14.34,1053200.0,11.7164,11.84,11.7081,11.8236,1053200.0
2010-05-07 11:50:00,14.34,14.35,14.28,14.31,526800.0,11.8236,11.8318,11.7741,11.7988,526800.0
2010-05-07 12:00:00,14.29,14.37,14.27,14.37,51200.0,11.7823,11.8483,11.7658,11.8483,51200.0
2010-05-07 12:10:00,14.37,14.41,14.34,14.38,266800.0,11.8483,11.8813,11.8236,11.8565,266800.0
2010-05-07 12:20:00,14.38,14.38,14.27,14.28,183600.0,11.8565,11.8565,11.7658,11.7741,183600.0
2010-05-07 12:30:00,14.28,14.3,14.22,14.27,230000.0,11.7741,11.7906,11.7246,11.7658,230000.0
2010-05-07 12:40:00,14.27,14.31,14.27,14.29,162400.0,11.7658,11.7988,11.7658,11.7823,162400.0
2010-05-07 12:50:00,14.29,14.33,14.25,14.27,128000.0,11.7823,11.8153,11.7493,11.7658,128000.0
2010-05-07 13:00:00,14.26,14.29,14.21,14.21,832000.0,11.7576,11.7823,11.7164,11.7164,832000.0
2010-05-07 13:10:00,14.21,14.28,14.18,14.23,654000.0,11.7164,11.7741,11.6916,11.7329,654000.0
2010-05-07 13:20:00,14.24,14.25,14.2,14.21,214000.0,11.7411,11.7493,11.7081,11.7164,214000.0
2010-05-07 13:30:00,14.21,14.27,14.21,14.24,64800.0,11.7164,11.7658,11.7164,11.7411,64800.0
2010-05-07 13:40:00,14.25,14.31,14.24,14.3,122000.0,11.7493,11.7988,11.7411,11.7906,122000.0
2010-05-07 13:50:00,14.29,14.29,14.24,14.25,132800.0,11.7823,11.7823,11.7411,11.7493,132800.0
2010-05-07 14:00:00,14.25,14.27,14.21,14.21,98000.0,11.7493,11.7658,11.7164,11.7164,98000.0
2010-05-07 14:10:00,14.21,14.22,14.18,14.22,61600.0,11.7164,11.7246,11.6916,11.7246,61600.0
2010-05-07 14:20:00,14.22,14.22,14.15,14.15,142400.0,11.7246,11.7246,11.6669,11.6669,142400.0
2010-05-07 14:30:00,14.15,14.2,14.15,14.19,365600.0,11.6669,11.7081,11.6669,11.6999,365600.0
2010-05-07 14:40:00,14.19,14.24,14.18,14.18,126000.0,11.6999,11.7411,11.6916,11.6916,126000.0
2010-05-07 14:50:00,14.17,14.2,14.15,14.19,80800.0,11.6834,11.7081,11.6669,11.6999,80800.0
2010-05-07 15:00:00,14.19,14.19,14.11,14.11,204400.0,11.6999,11.6999,11.6339,11.6339,204400.0
2010-05-07 15:10:00,14.11,14.17,14.07,14.16,462400.0,11.6339,11.6834,11.6009,11.6751,462400.0
2010-05-07 15:20:00,14.16,14.19,14.12,14.13,534400.0,11.6751,11.6999,11.6422,11.6504,534400.0
2010-05-07 15:30:00,14.13,14.14,14.06,14.1,316000.0,11.6504,11.6587,11.5927,11.6257,316000.0
2010-05-07 15:40:00,14.1,14.19,14.1,14.15,813200.0,11.6257,11.6999,11.6257,11.6669,813200.0
2010-05-07 15:50:00,14.15,14.19,14.12,14.15,1075600.0,11.6669,11.6999,11.6422,11.6669,1075600.0
2010-05-10 09:30:00,14.76,14.78,14.69,14.78,502400.0,12.1699,12.1863,12.1121,12.1863,502400.0
2010-05-10 09:40:00,14.8,14.83,14.78,14.81,313200.0,12.2028,12.2276,12.1863,12.2111,313200.0
2010-05-10 09:50:00,14.81,14.82,14.76,14.77,187600.0,12.2111,12.2193,12.1699,12.1781,187600.0
2010-05-10 10:00:00,14.77,14.78,14.74,14.76,362400.0,12.1781,12.1863,12.1534,12.1699,362400.0
2010-05-10 10:10:00,14.77,14.81,14.76,14.77,81200.0,12.1781,12.2111,12.1699,12.1781,81200.0
2010-05-10 10:20:00,14.78,14.79,14.71,14.71,144000.0,12.1863,12.1946,12.1286,12.1286,144000.0
2010-05-10 10:30:00,14.71,14.76,14.71,14.74,222800.0,12.1286,12.1699,12.1286,12.1534,222800.0
2010-05-10 10:40:00,14.74,14.76,14.69,14.73,111600.0,12.1534,12.1699,12.1121,12.1451,111600.0
2010-05-10 10:50:00,14.73,14.74,14.7,14.73,360000.0,12.1451,12.1534,12.1204,12.1451,360000.0
2010-05-10 11:00:00,14.73,14.79,14.73,14.75,261600.0,12.1451,12.1946,12.1451,12.1616,261600.0
2010-05-10 11:10:00,14.75,14.77,14.74,14.77,32800.0,12.1616,12.1781,12.1534,12.1781,32800.0
2010-05-10 11:20:00,14.76,14.79,14.74,14.78,50000.0,12.1699,12.1946,12.1534,12.1863,50000.0
2010-05-10 11:30:00,14.79,14.8,14.76,14.8,64000.0,12.1946,12.2028,12.1699,12.2028,64000.0
2010-05-10 11:40:00,14.8,14.81,14.78,14.79,40000.0,12.2028,12.2111,12.1863,12.1946,40000.0
2010-05-10 11:50:00,14.79,14.82,14.79,14.81,62800.0,12.1946,12.2193,12.1946,12.2111,62800.0
2010-05-10 12:00:00,14.81,14.81,14.79,14.79,30000.0,12.2111,12.2111,12.1946,12.1946,30000.0
2010-05-10 12:10:00,14.79,14.81,14.78,14.79,31200.0,12.1946,12.2111,12.1863,12.1946,31200.0
2010-05-10 12:20:00,14.79,14.79,14.77,14.77,57600.0,12.1946,12.1946,12.1781,12.1781,57600.0
2010-05-10 12:30:00,14.77,14.79,14.76,14.77,70400.0,12.1781,12.1946,12.1699,12.1781,70400.0
2010-05-10 12:40:00,14.77,14.77,14.75,14.76,82400.0,12.1781,12.1781,12.1616,12.1699,82400.0
2010-05-10 12:50:00,14.76,14.78,14.76,14.76,62000.0,12.1699,12.1863,12.1699,12.1699,62000.0
2010-05-10 13:00:00,14.76,14.76,14.68,14.69,77200.0,12.1699,12.1699,12.1039,12.1121,77200.0
2010-05-10 13:10:00,14.7,14.72,14.68,14.72,84400.0,12.1204,12.1369,12.1039,12.1369,84400.0
2010-05-10 13:20:00,14.71,14.73,14.71,14.72,136800.0,12.1286,12.1451,12.1286,12.1369,136800.0
2010-05-10 13:30:00,14.73,14.75,14.72,14.73,27600.0,12.1451,12.1616,12.1369,12.1451,27600.0
2010-05-10 13:40:00,14.72,14.72,14.68,14.72,31600.0,12.1369,12.1369,12.1039,12.1369,31600.0
2010-05-10 13:50:00,14.72,14.74,14.7,14.7,36800.0,12.1369,12.1534,12.1204,12.1204,36800.0
2010-05-10 14:00:00,14.7,14.7,14.66,14.7,24000.0,12.1204,12.1204,12.0874,12.1204,24000.0
2010-05-10 14:10:00,14.72,14.72,14.7,14.7,18800.0,12.1369,12.1369,12.1204,12.1204,18800.0
2010-05-10 14:20:00,14.71,14.74,14.71,14.72,26400.0,12.1286,12.1534,12.1286,12.1369,26400.0
2010-05-10 14:30:00,14.72,14.74,14.69,14.69,102400.0,12.1369,12.1534,12.1121,12.1121,102400.0
2010-05-10 14:40:00,14.69,14.72,14.69,14.72,54000.0,12.1121,12.1369,12.1121,12.1369,54000.0
2010-05-10 14:50:00,14.72,14.76,14.72,14.76,33600.0,12.1369,12.1699,12.1369,12.1699,33600.0
2010-05-10 15:00:00,14.75,14.75,14.69,14.7,88000.0,12.1616,12.1616,12.1121,12.1204,88000.0
2010-05-10 15:10:00,14.7,14.72,14.68,14.7,87600.0,12.1204,12.1369,12.1039,12.1204,87600.0
2010-05-10 15:20:00,14.7,14.73,14.7,14.72,110000.0,12.1204,12.1451,12.1204,12.1369,110000.0
2010-05-10 15:30:00,14.72,14.74,14.7,14.73,96800.0,12.1369,12.1534,12.1204,12.1451,96800.0
2010-05-10 15:40:00,14.74,14.76,14.73,14.74,146400.0,12.1534,12.1699,12.1451,12.1534,146400.0
2010-05-10 15:50:00,14.75,14.81,14.75,14.8,332800.0,12.1616,12.2111,12.1616,12.2028,332800.0
2010-05-11 09:30:00,14.68,14.7,14.65,14.7,833200.0,12.1039,12.1204,12.0792,12.1204,833200.0
2010-05-11 09:40:00,14.7,14.73,14.69,14.71,597200.0,12.1204,12.1451,12.1121,12.1286,597200.0
2010-05-11 09:50:00,14.71,14.76,14.71,14.73,494400.0,12.1286,12.1699,12.1286,12.1451,494400.0
2010-05-11 10:00:00,14.73,14.76,14.7,14.71,2596400.0,12.1451,12.1699,12.1204,12.1286,2596400.0
2010-05-11 10:10:00,14.71,14.75,14.7,14.73,214800.0,12.1286,12.1616,12.1204,12.1451,214800.0
2010-05-11 10:20:00,14.72,14.76,14.72,14.73,2240800.0,12.1369,12.1699,12.1369,12.1451,2240800.0
2010-05-11 10:30:00,14.74,14.74,14.71,14.74,144000.0,12.1534,12.1534,12.1286,12.1534,144000.0
2010-05-11 10:40:00,14.75,14.77,14.74,14.76,100400.0,12.1616,12.1781,12.1534,12.1699,100400.0
2010-05-11 10:50:00,14.76,14.76,14.72,14.73,64000.0,12.1699,12.1699,12.1369,12.1451,64000.0
2010-05-11 11:00:00,14.73,14.78,14.73,14.78,47200.0,12.1451,12.1863,12.1451,12.1863,47200.0
2010-05-11 11:10:00,14.78,14.8,14.78,14.8,50800.0,12.1863,12.2028,12.1863,12.2028,50800.0
2010-05-11 11:20:00,14.8,14.8,14.77,14.8,80000.0,12.2028,12.2028,12.1781,12.2028,80000.0
2010-05-11 11:30:00,14.8,14.83,14.78,14.82,59600.0,12.2028,12.2276,12.1863,12.2193,59600.0
2010-05-11 11:40:00,14.82,14.85,14.81,14.81,62400.0,12.2193,12.2441,12.2111,12.2111,62400.0
2010-05-11 11:50:00,14.81,14.84,14.8,14.82,62800.0,12.2111,12.2358,12.2028,12.2193,62800.0
2010-05-11 12:00:00,14.83,14.88,14.82,14.87,72000.0,12.2276,12.2688,12.2193,12.2605,72000.0
2010-05-11 12:10:00,14.87,14.88,14.85,14.87,29600.0,12.2605,12.2688,12.2441,12.2605,29600.0
2010-05-11 12:20:00,14.86,14.87,14.84,14.85,74400.0,12.2523,12.2605,12.2358,12.2441,74400.0
2010-05-11 12:30:00,14.85,14.86,14.84,14.85,156400.0,12.2441,12.2523,12.2358,12.2441,156400.0
2010-05-11 12:40:00,14.85,14.9,14.85,14.89,97200.0,12.2441,12.2853,12.2441,12.277,97200.0
2010-05-11 12:50:00,14.89,14.9,14.88,14.89,43200.0,12.277,12.2853,12.2688,12.277,43200.0
2010-05-11 13:00:00,14.89,14.89,14.87,14.88,50000.0,12.277,12.277,12.2605,12.2688,50000.0
2010-05-11 13:10:00,14.88,14.89,14.87,14.87,73200.0,12.2688,12.277,12.2605,12.2605,73200.0
2010-05-11 13:20:00,14.86,14.88,14.86,14.88,289200.0,12.2523,12.2688,12.2523,12.2688,289200.0
2010-05-11 13:30:00,14.88,14.89,14.86,14.87,78000.0,12.2688,12.277,12.2523,12.2605,78000.0
2010-05-11 13:40:00,14.87,14.93,14.86,14.92,124400.0,12.2605,12.31,12.2523,12.3018,124400.0
2010-05-11 13:50:00,14.92,14.93,14.89,14.89,124000.0,12.3018,12.31,12.277,12.277,124000.0
2010-05-11 14:00:00,14.89,14.9,14.87,14.88,82800.0,12.277,12.2853,12.2605,12.2688,82800.0
2010-05-11 14:10:00,14.87,14.87,14.81,14.82,141600.0,12.2605,12.2605,12.2111,12.2193,141600.0
2010-05-11 14:20:00,14.82,14.85,14.81,14.83,194800.0,12.2193,12.2441,12.2111,12.2276,194800.0
2010-05-11 14:30:00,14.82,14.82,14.78,14.79,138400.0,12.2193,12.2193,12.1863,12.1946,138400.0
2010-05-11 14:40:00,14.78,14.83,14.77,14.81,102800.0,12.1863,12.2276,12.1781,12.2111,102800.0
2010-05-11 14:50:00,14.81,14.82,14.78,14.79,77600.0,12.2111,12.2193,12.1863,12.1946,77600.0
2010-05-11 15:00:00,14.78,14.78,14.73,14.76,311600.0,12.1863,12.1863,12.1451,12.1699,311600.0
2010-05-11 15:10:00,14.74,14.77,14.73,14.73,176400.0,12.1534,12.1781,12.1451,12.1451,176400.0
2010-05-11 15:20:00,14.74,14.77,14.72,14.76,144400.0,12.1534,12.1781,12.1369,12.1699,144400.0
2010-05-11 15:30:00,14.76,14.8,14.74,14.79,143200.0,12.1699,12.2028,12.1534,12.1946,143200.0
2010-05-11 15:40:00,14.79,14.8,14.77,14.78,161200.0,12.1946,12.2028,12.1781,12.1863,161200.0
2010-05-11 15:50:00,14.77,14.78,14.73,14.73,262000.0,12.1781,12.1863,12.1451,12.1451,262000.0
2010-05-12 09:30:00,14.8,14.85,14.79,14.85,199200.0,12.2028,12.2441,12.1946,12.2441,199200.0
2010-05-12 09:40:00,14.84,14.86,14.81,14.84,361600.0,12.2358,12.2523,12.2111,12.2358,361600.0
2010-05-12 09:50:00,14.84,14.89,14.83,14.89,120000.0,12.2358,12.277,12.2276,12.277,120000.0
2010-05-12 10:00:00,14.89,14.92,14.88,14.91,71200.0,12.277,12.3018,12.2688,12.2935,71200.0
2010-05-12 10:10:00,14.9,14.92,14.88,14.89,48400.0,12.2853,12.3018,12.2688,12.277,48400.0
2010-05-12 10:20:00,14.9,14.91,14.89,14.91,56400.0,12.2853,12.2935,12.277,12.2935,56400.0
2010-05-12 10:30:00,14.92,14.92,14.87,14.88,45600.0,12.3018,12.3018,12.2605,12.2688,45600.0
2010-05-12 10:40:00,14.88,14.91,14.88,14.91,46400.0,12.2688,12.2935,12.2688,12.2935,46400.0
2010-05-12 10:50:00,14.9,14.92,14.9,14.9,46000.0,12.2853,12.3018,12.2853,12.2853,46000.0
2010-05-12 11:00:00,14.9,14.94,14.9,14.94,24400.0,12.2853,12.3183,12.2853,12.3183,24400.0
2010-05-12 11:10:00,14.93,14.93,14.88,14.9,50800.0,12.31,12.31,12.2688,12.2853,50800.0
2010-05-12 11:20:00,14.9,14.9,14.86,14.86,70000.0,12.2853,12.2853,12.2523,12.2523,70000.0
2010-05-12 11:30:00,14.86,14.89,14.86,14.88,80800.0,12.2523,12.277,12.2523,12.2688,80800.0
2010-05-12 11:40:00,14.88,14.89,14.86,14.87,62400.0,12.2688,12.277,12.2523,12.2605,62400.0
2010-05-12 11:50:00,14.87,14.9,14.85,14.9,47200.0,12.2605,12.2853,12.2441,12.2853,47200.0
2010-05-12 12:00:00,14.9,14.92,14.9,14.91,26000.0,12.2853,12.3018,12.2853,12.2935,26000.0
2010-05-12 12:10:00,14.91,14.93,14.91,14.93,62400.0,12.2935,12.31,12.2935,12.31,62400.0
2010-05-12 12:20:00,14.92,14.92,14.9,14.92,17600.0,12.3018,12.3018,12.2853,12.3018,17600.0
2010-05-12 12:30:00,14.92,14.94,14.91,14.92,64400.0,12.3018,12.3183,12.2935,12.3018,64400.0
2010-05-12 12:40:00,14.92,14.93,14.91,14.92,18000.0,12.3018,12.31,12.2935,12.3018,18000.0
2010-05-12 12:50:00,14.92,14.94,14.92,14.94,35600.0,12.3018,12.3183,12.3018,12.3183,35600.0
2010-05-12 13:00:00,14.93,14.96,14.93,14.95,29200.0,12.31,12.3348,12.31,12.3265,29200.0
2010-05-12 13:10:00,14.95,14.97,14.95,14.97,27600.0,12.3265,12.343,12.3265,12.343,27600.0
2010-05-12 13:20:00,14.95,14.95,14.93,14.95,9600.0,12.3265,12.3265,12.31,12.3265,9600.0
2010-05-12 13:30:00,14.95,14.95,14.94,14.94,25600.0,12.3265,12.3265,12.3183,12.3183,25600.0
2010-05-12 13:40:00,14.94,14.96,14.92,14.96,36800.0,12.3183,12.3348,12.3018,12.3348,36800.0
2010-05-12 13:50:00,14.95,14.95,14.92,14.92,54000.0,12.3265,12.3265,12.3018,12.3018,54000.0
2010-05-12 14:00:00,14.92,14.95,14.92,14.93,31600.0,12.3018,12.3265,12.3018,12.31,31600.0
2010-05-12 14:10:00,14.94,14.97,14.93,14.96,43600.0,12.3183,12.343,12.31,12.3348,43600.0
2010-05-12 14:20:00,14.96,14.97,14.96,14.97,36400.0,12.3348,12.343,12.3348,12.343,36400.0
2010-05-12 14:30:00,14.97,14.99,14.96,14.96,35200.0,12.343,12.3595,12.3348,12.3348,35200.0
2010-05-12 14:40:00,14.96,14.97,14.96,14.97,35200.0,12.3348,12.343,12.3348,12.343,35200.0
2010-05-12 14:50:00,14.97,14.97,14.95,14.97,55600.0,12.343,12.343,12.3265,12.343,55600.0
2010-05-12 15:00:00,14.97,15.0,14.97,14.99,72000.0,12.343,12.3677,12.343,12.3595,72000.0
2010-05-12 15:10:00,14.98,14.98,14.96,14.97,81200.0,12.3512,12.3512,12.3348,12.343,81200.0
2010-05-12 15:20:00,14.97,14.99,14.96,14.97,31600.0,12.343,12.3595,12.3348,12.343,31600.0
2010-05-12 15:30:00,14.97,14.98,14.95,14.96,92800.0,12.343,12.3512,12.3265,12.3348,92800.0
2010-05-12 15:40:00,14.96,14.98,14.95,14.98,78800.0,12.3348,12.3512,12.3265,12.3512,78800.0
2010-05-12 15:50:00,14.98,15.0,14.97,14.98,205200.0,12.3512,12.3677,12.343,12.3512,205200.0
2010-05-13 09:30:00,14.96,14.96,14.89,14.92,227600.0,12.3348,12.3348,12.277,12.3018,227600.0
2010-05-13 09:40:00,14.92,14.97,14.91,14.97,147600.0,12.3018,12.343,12.2935,12.343,147600.0
2010-05-13 09:50:00,14.97,14.98,14.95,14.95,160400.0,12.343,12.3512,12.3265,12.3265,160400.0
2010-05-13 10:00:00,14.95,14.97,14.93,14.97,51200.0,12.3265,12.343,12.31,12.343,51200.0
2010-05-13 10:10:00,14.96,15.0,14.95,14.99,66000.0,12.3348,12.3677,12.3265,12.3595,66000.0
2010-05-13 10:20:00,14.99,15.0,14.97,14.99,74400.0,12.3595,12.3677,12.343,12.3595,74400.0
2010-05-13 10:30:00,14.98,15.02,14.98,15.02,49600.0,12.3512,12.3842,12.3512,12.3842,49600.0
2010-05-13 10:40:00,15.01,15.02,15.0,15.01,87200.0,12.376,12.3842,12.3677,12.376,87200.0
2010-05-13 10:50:00,15.01,15.01,14.97,14.98,73600.0,12.376,12.376,12.343,12.3512,73600.0
2010-05-13 11:00:00,14.97,14.97,14.95,14.96,58800.0,12.343,12.343,12.3265,12.3348,58800.0
2010-05-13 11:10:00,14.96,14.97,14.96,14.97,50000.0,12.3348,12.343,12.3348,12.343,50000.0
2010-05-13 11:20:00,14.98,14.99,14.97,14.97,68000.0,12.3512,12.3595,12.343,12.343,68000.0
2010-05-13 11:30:00,14.97,14.97,14.95,14.95,57200.0,12.343,12.343,12.3265,12.3265,57200.0
2010-05-13 11:40:00,14.94,14.96,14.94,14.95,38400.0,12.3183,12.3348,12.3183,12.3265,38400.0
2010-05-13 11:50:00,14.95,14.95,14.91,14.92,83200.0,12.3265,12.3265,12.2935,12.3018,83200.0
2010-05-13 12:00:00,14.92,14.94,14.91,14.93,94000.0,12.3018,12.3183,12.2935,12.31,94000.0
2010-05-13 12:10:00,14.93,14.94,14.92,14.93,49600.0,12.31,12.3183,12.3018,12.31,49600.0
2010-05-13 12:20:00,14.92,14.94,14.92,14.93,40400.0,12.3018,12.3183,12.3018,12.31,40400.0
2010-05-13 12:30:00,14.94,14.95,14.93,14.93,40000.0,12.3183,12.3265,12.31,12.31,40000.0
2010-05-13 12:40:00,14.93,14.95,14.93,14.94,47600.0,12.31,12.3265,12.31,12.3183,47600.0
2010-05-13 12:50:00,14.93,14.94,14.93,14.93,47200.0,12.31,12.3183,12.31,12.31,47200.0
2010-05-13 13:00:00,14.92,14.94,14.92,14.93,43200.0,12.3018,12.3183,12.3018,12.31,43200.0
2010-05-13 13:10:00,14.93,14.98,14.93,14.97,96000.0,12.31,12.3512,12.31,12.343,96000.0
2010-05-13 13:20:00,14.97,14.97,14.96,14.97,52000.0,12.343,12.343,12.3348,12.343,52000.0
2010-05-13 13:30:00,14.97,14.98,14.97,14.97,40400.0,12.343,12.3512,12.343,12.343,40400.0
2010-05-13 13:40:00,14.97,14.97,14.95,14.96,28400.0,12.343,12.343,12.3265,12.3348,28400.0
2010-05-13 13:50:00,14.96,14.97,14.95,14.96,62000.0,12.3348,12.343,12.3265,12.3348,62000.0
2010-05-13 14:00:00,14.95,14.97,14.95,14.97,71200.0,12.3265,12.343,12.3265,12.343,71200.0
2010-05-13 14:10:00,14.97,14.97,14.97,14.97,12800.0,12.343,12.343,12.343,12.343,12800.0
2010-05-13 14:20:00,14.97,14.97,14.95,14.95,31200.0,12.343,12.343,12.3265,12.3265,31200.0
2010-05-13 14:30:00,14.95,14.95,14.94,14.95,50400.0,12.3265,12.3265,12.3183,12.3265,50400.0
2010-05-13 14:40:00,14.95,14.95,14.92,14.92,54000.0,12.3265,12.3265,12.3018,12.3018,54000.0
2010-05-13 14:50:00,14.92,14.92,14.9,14.91,38800.0,12.3018,12.3018,12.2853,12.2935,38800.0
2010-05-13 15:00:00,14.91,14.92,14.89,14.89,457600.0,12.2935,12.3018,12.277,12.277,457600.0
2010-05-13 15:10:00,14.89,14.89,14.82,14.83,240000.0,12.277,12.277,12.2193,12.2276,240000.0
2010-05-13 15:20:00,14.83,14.86,14.83,14.84,116800.0,12.2276,12.2523,12.2276,12.2358,116800.0
2010-05-13 15:30:00,14.83,14.85,14.8,14.81,204000.0,12.2276,12.2441,12.2028,12.2111,204000.0
2010-05-13 15:40:00,14.81,14.85,14.78,14.84,254400.0,12.2111,12.2441,12.1863,12.2358,254400.0
2010-05-13 15:50:00,14.84,14.87,14.8,14.8,263200.0,12.2358,12.2605,12.2028,12.2028,263200.0
2010-05-14 09:30:00,14.68,14.71,14.62,14.63,106000.0,12.1039,12.1286,12.0544,12.0627,106000.0
2010-05-14 09:40:00,14.62,14.62,14.54,14.58,89600.0,12.0544,12.0544,11.9885,12.0214,89600.0
2010-05-14 09:50:00,14.56,14.59,14.55,14.55,59600.0,12.0049,12.0297,11.9967,11.9967,59600.0
2010-05-14 10:00:00,14.55,14.55,14.49,14.55,162400.0,11.9967,11.9967,11.9472,11.9967,162400.0
2010-05-14 10:10:00,14.55,14.6,14.55,14.56,58800.0,11.9967,12.0379,11.9967,12.0049,58800.0
2010-05-14 10:20:00,14.56,14.61,14.55,14.57,131200.0,12.0049,12.0462,11.9967,12.0132,131200.0
2010-05-14 10:30:00,14.58,14.59,14.54,14.54,78000.0,12.0214,12.0297,11.9885,11.9885,78000.0
2010-05-14 10:40:00,14.54,14.57,14.53,14.57,188400.0,11.9885,12.0132,11.9802,12.0132,188400.0
2010-05-14 10:50:00,14.57,14.58,14.55,14.56,63600.0,12.0132,12.0214,11.9967,12.0049,63600.0
2010-05-14 11:00:00,14.55,14.55,14.49,14.5,94400.0,11.9967,11.9967,11.9472,11.9555,94400.0
2010-05-14 11:10:00,14.49,14.51,14.47,14.47,109200.0,11.9472,11.9637,11.9307,11.9307,109200.0
2010-05-14 11:20:00,14.46,14.49,14.42,14.46,233600.0,11.9225,11.9472,11.8895,11.9225,233600.0
2010-05-14 11:30:00,14.46,14.49,14.46,14.47,840400.0,11.9225,11.9472,11.9225,11.9307,840400.0
2010-05-14 11:40:00,14.47,14.47,14.45,14.47,46800.0,11.9307,11.9307,11.9143,11.9307,46800.0
2010-05-14 11:50:00,14.46,14.46,14.43,14.45,70800.0,11.9225,11.9225,11.8978,11.9143,70800.0
2010-05-14 12:00:00,14.45,14.45,14.39,14.41,86000.0,11.9143,11.9143,11.8648,11.8813,86000.0
2010-05-14 12:10:00,14.41,14.43,14.41,14.43,22400.0,11.8813,11.8978,11.8813,11.8978,22400.0
2010-05-14 12:20:00,14.44,14.47,14.41,14.45,76400.0,11.906,11.9307,11.8813,11.9143,76400.0
2010-05-14 12:30:00,14.45,14.47,14.44,14.47,35200.0,11.9143,11.9307,11.906,11.9307,35200.0
2010-05-14 12:40:00,14.47,14.49,14.45,14.45,35200.0,11.9307,11.9472,11.9143,11.9143,35200.0
2010-05-14 12:50:00,14.45,14.49,14.45,14.49,22400.0,11.9143,11.9472,11.9143,11.9472,22400.0
2010-05-14 13:00:00,14.5,14.51,14.47,14.49,38400.0,11.9555,11.9637,11.9307,11.9472,38400.0
2010-05-14 13:10:00,14.49,14.51,14.45,14.45,44400.0,11.9472,11.9637,11.9143,11.9143,44400.0
2010-05-14 13:20:00,14.46,14.49,14.46,14.47,27200.0,11.9225,11.9472,11.9225,11.9307,27200.0
2010-05-14 13:30:00,14.46,14.46,14.43,14.43,38000.0,11.9225,11.9225,11.8978,11.8978,38000.0
2010-05-14 13:40:00,14.44,14.46,14.43,14.44,38800.0,11.906,11.9225,11.8978,11.906,38800.0
2010-05-14 13:50:00,14.45,14.48,14.43,14.46,67600.0,11.9143,11.939,11.8978,11.9225,67600.0
2010-05-14 14:00:00,14.46,14.47,14.45,14.45,25600.0,11.9225,11.9307,11.9143,11.9143,25600.0
2010-05-14 14:10:00,14.45,14.45,14.4,14.42,39200.0,11.9143,11.9143,11.873,11.8895,39200.0
2010-05-14 14:20:00,14.43,14.45,14.43,14.45,79200.0,11.8978,11.9143,11.8978,11.9143,79200.0
2010-05-14 14:30:00,14.46,14.49,14.45,14.48,50000.0,11.9225,11.9472,11.9143,11.939,50000.0
2010-05-14 14:40:00,14.48,14.48,14.46,14.47,42400.0,11.939,11.939,11.9225,11.9307,42400.0
2010-05-14 14:50:00,14.47,14.49,14.44,14.45,83600.0,11.9307,11.9472,11.906,11.9143,83600.0
2010-05-14 15:00:00,14.45,14.46,14.44,14.46,100000.0,11.9143,11.9225,11.906,11.9225,100000.0
2010-05-14 15:10:00,14.46,14.47,14.43,14.43,88800.0,11.9225,11.9307,11.8978,11.8978,88800.0
2010-05-14 15:20:00,14.44,14.45,14.4,14.44,114800.0,11.906,11.9143,11.873,11.906,114800.0
2010-05-14 15:30:00,14.44,14.46,14.42,14.43,41200.0,11.906,11.9225,11.8895,11.8978,41200.0
2010-05-14 15:40:00,14.44,14.5,14.44,14.49,106400.0,11.906,11.9555,11.906,11.9472,106400.0
2010-05-14 15:50:00,14.48,14.56,14.48,14.53,108400.0,11.939,12.0049,11.939,11.9802,108400.0
2010-05-17 09:30:00,14.58,14.61,14.56,14.61,68400.0,12.0214,12.0462,12.0049,12.0462,68400.0
2010-05-17 09:40:00,14.6,14.6,14.54,14.56,28000.0,12.0379,12.0379,11.9885,12.0049,28000.0
2010-05-17 09:50:00,14.56,14.56,14.51,14.52,39200.0,12.0049,12.0049,11.9637,11.972,39200.0
2010-05-17 10:00:00,14.52,14.54,14.51,14.53,10800.0,11.972,11.9885,11.9637,11.9802,10800.0
2010-05-17 10:10:00,14.51,14.57,14.5,14.56,39200.0,11.9637,12.0132,11.9555,12.0049,39200.0
2010-05-17 10:20:00,14.56,14.56,14.53,14.55,52800.0,12.0049,12.0049,11.9802,11.9967,52800.0
2010-05-17 10:30:00,14.55,14.57,14.53,14.55,44800.0,11.9967,12.0132,11.9802,11.9967,44800.0
2010-05-17 10:40:00,14.54,14.54,14.5,14.51,58400.0,11.9885,11.9885,11.9555,11.9637,58400.0
2010-05-17 10:50:00,14.51,14.54,14.5,14.5,41200.0,11.9637,11.9885,11.9555,11.9555,41200.0
2010-05-17 11:00:00,14.5,14.5,14.47,14.48,15200.0,11.9555,11.9555,11.9307,11.939,15200.0
2010-05-17 11:10:00,14.47,14.47,14.41,14.41,37200.0,11.9307,11.9307,11.8813,11.8813,37200.0
2010-05-17 11:20:00,14.42,14.44,14.4,14.43,46800.0,11.8895,11.906,11.873,11.8978,46800.0
2010-05-17 11:30:00,14.44,14.45,14.42,14.44,23600.0,11.906,11.9143,11.8895,11.906,23600.0
2010-05-17 11:40:00,14.44,14.45,14.41,14.42,27200.0,11.906,11.9143,11.8813,11.8895,27200.0
2010-05-17 11:50:00,14.41,14.41,14.38,14.38,57200.0,11.8813,11.8813,11.8565,11.8565,57200.0
2010-05-17 12:00:00,14.37,14.37,14.26,14.3,296800.0,11.8483,11.8483,11.7576,11.7906,296800.0
2010-05-17 12:10:00,14.3,14.33,14.3,14.33,62800.0,11.7906,11.8153,11.7906,11.8153,62800.0
2010-05-17 12:20:00,14.33,14.35,14.33,14.35,25200.0,11.8153,11.8318,11.8153,11.8318,25200.0
2010-05-17 12:30:00,14.34,14.36,14.33,14.35,28800.0,11.8236,11.84,11.8153,11.8318,28800.0
2010-05-17 12:40:00,14.36,14.37,14.34,14.36,37600.0,11.84,11.8483,11.8236,11.84,37600.0
2010-05-17 12:50:00,14.36,14.36,14.33,14.33,30400.0,11.84,11.84,11.8153,11.8153,30400.0
2010-05-17 13:00:00,14.33,14.34,14.32,14.33,23200.0,11.8153,11.8236,11.8071,11.8153,23200.0
2010-05-17 13:10:00,14.34,14.38,14.33,14.38,10800.0,11.8236,11.8565,11.8153,11.8565,10800.0
2010-05-17 13:20:00,14.39,14.4,14.38,14.39,76000.0,11.8648,11.873,11.8565,11.8648,76000.0
2010-05-17 13:30:00,14.38,14.41,14.38,14.38,48000.0,11.8565,11.8813,11.8565,11.8565,48000.0
2010-05-17 13:40:00,14.37,14.37,14.34,14.36,96800.0,11.8483,11.8483,11.8236,11.84,96800.0
2010-05-17 13:50:00,14.35,14.4,14.34,14.4,66800.0,11.8318,11.873,11.8236,11.873,66800.0
2010-05-17 14:00:00,14.39,14.43,14.39,14.4,73200.0,11.8648,11.8978,11.8648,11.873,73200.0
2010-05-17 14:10:00,14.39,14.42,14.39,14.42,55200.0,11.8648,11.8895,11.8648,11.8895,55200.0
2010-05-17 14:20:00,14.43,14.43,14.38,14.4,52800.0,11.8978,11.8978,11.8565,11.873,52800.0
2010-05-17 14:30:00,14.41,14.43,14.39,14.43,99600.0,11.8813,11.8978,11.8648,11.8978,99600.0
2010-05-17 14:40:00,14.43,14.47,14.42,14.45,75200.0,11.8978,11.9307,11.8895,11.9143,75200.0
2010-05-17 14:50:00,14.45,14.48,14.44,14.47,100800.0,11.9143,11.939,11.906,11.9307,100800.0
2010-05-17 15:00:00,14.47,14.51,14.44,14.45,470400.0,11.9307,11.9637,11.906,11.9143,470400.0
2010-05-17 15:10:00,14.45,14.47,14.42,14.42,59200.0,11.9143,11.9307,11.8895,11.8895,59200.0
2010-05-17 15:20:00,14.43,14.44,14.4,14.44,123200.0,11.8978,11.906,11.873,11.906,123200.0
2010-05-17 15:30:00,14.44,14.54,14.44,14.53,185200.0,11.906,11.9885,11.906,11.9802,185200.0
2010-05-17 15:40:00,14.54,14.55,14.51,14.53,129200.0,11.9885,11.9967,11.9637,11.9802,129200.0
2010-05-17 15:50:00,14.54,14.56,14.53,14.53,54800.0,11.9885,12.0049,11.9802,11.9802,54800.0
2010-05-18 09:30:00,14.65,14.67,14.63,14.66,108800.0,12.0792,12.0956,12.0627,12.0874,108800.0
2010-05-18 09:40:00,14.66,14.71,14.66,14.69,33200.0,12.0874,12.1286,12.0874,12.1121,33200.0
2010-05-18 09:50:00,14.69,14.69,14.65,14.65,40000.0,12.1121,12.1121,12.0792,12.0792,40000.0
2010-05-18 10:00:00,14.65,14.66,14.62,14.63,70800.0,12.0792,12.0874,12.0544,12.0627,70800.0
2010-05-18 10:10:00,14.63,14.66,14.61,14.65,50800.0,12.0627,12.0874,12.0462,12.0792,50800.0
2010-05-18 10:20:00,14.65,14.65,14.61,14.61,56400.0,12.0792,12.0792,12.0462,12.0462,56400.0
2010-05-18 10:30:00,14.61,14.62,14.58,14.6,76800.0,12.0462,12.0544,12.0214,12.0379,76800.0
2010-05-18 10:40:00,14.6,14.61,14.53,14.53,143200.0,12.0379,12.0462,11.9802,11.9802,143200.0
2010-05-18 10:50:00,14.53,14.54,14.5,14.54,103600.0,11.9802,11.9885,11.9555,11.9885,103600.0
2010-05-18 11:00:00,14.54,14.56,14.54,14.55,63200.0,11.9885,12.0049,11.9885,11.9967,63200.0
2010-05-18 11:10:00,14.55,14.58,14.55,14.57,72800.0,11.9967,12.0214,11.9967,12.0132,72800.0
2010-05-18 11:20:00,14.57,14.59,14.56,14.58,92800.0,12.0132,12.0297,12.0049,12.0214,92800.0
2010-05-18 11:30:00,14.59,14.59,14.56,14.56,27600.0,12.0297,12.0297,12.0049,12.0049,27600.0
2010-05-18 11:40:00,14.56,14.56,14.49,14.51,195600.0,12.0049,12.0049,11.9472,11.9637,195600.0
2010-05-18 11:50:00,14.5,14.52,14.5,14.51,46400.0,11.9555,11.972,11.9555,11.9637,46400.0
2010-05-18 12:00:00,14.51,14.51,14.46,14.49,42000.0,11.9637,11.9637,11.9225,11.9472,42000.0
2010-05-18 12:10:00,14.49,14.52,14.49,14.51,24800.0,11.9472,11.972,11.9472,11.9637,24800.0
2010-05-18 12:20:00,14.51,14.52,14.48,14.52,81200.0,11.9637,11.972,11.939,11.972,81200.0
2010-05-18 12:30:00,14.51,14.54,14.51,14.52,66000.0,11.9637,11.9885,11.9637,11.972,66000.0
2010-05-18 12:40:00,14.51,14.56,14.51,14.56,55600.0,11.9637,12.0049,11.9637,12.0049,55600.0
2010-05-18 12:50:00,14.55,14.56,14.5,14.5,67600.0,11.9967,12.0049,11.9555,11.9555,67600.0
2010-05-18 13:00:00,14.5,14.51,14.43,14.47,75600.0,11.9555,11.9637,11.8978,11.9307,75600.0
2010-05-18 13:10:00,14.47,14.47,14.43,14.44,28800.0,11.9307,11.9307,11.8978,11.906,28800.0
2010-05-18 13:20:00,14.44,14.49,14.44,14.47,59600.0,11.906,11.9472,11.906,11.9307,59600.0
2010-05-18 13:30:00,14.48,14.49,14.43,14.44,74400.0,11.939,11.9472,11.8978,11.906,74400.0
2010-05-18 13:40:00,14.44,14.45,14.4,14.44,349600.0,11.906,11.9143,11.873,11.906,349600.0
2010-05-18 13:50:00,14.44,14.44,14.4,14.4,64000.0,11.906,11.906,11.873,11.873,64000.0
2010-05-18 14:00:00,14.4,14.44,14.4,14.44,35200.0,11.873,11.906,11.873,11.906,35200.0
2010-05-18 14:10:00,14.44,14.46,14.43,14.44,38000.0,11.906,11.9225,11.8978,11.906,38000.0
2010-05-18 14:20:00,14.42,14.43,14.38,14.41,92800.0,11.8895,11.8978,11.8565,11.8813,92800.0
2010-05-18 14:30:00,14.39,14.4,14.33,14.34,102800.0,11.8648,11.873,11.8153,11.8236,102800.0
2010-05-18 14:40:00,14.34,14.39,14.32,14.37,148000.0,11.8236,11.8648,11.8071,11.8483,148000.0
2010-05-18 14:50:00,14.37,14.37,14.34,14.35,122400.0,11.8483,11.8483,11.8236,11.8318,122400.0
2010-05-18 15:00:00,14.36,14.36,14.31,14.35,318800.0,11.84,11.84,11.7988,11.8318,318800.0
2010-05-18 15:10:00,14.35,14.43,14.35,14.39,218000.0,11.8318,11.8978,11.8318,11.8648,218000.0
2010-05-18 15:20:00,14.4,14.4,14.33,14.33,107200.0,11.873,11.873,11.8153,11.8153,107200.0
2010-05-18 15:30:00,14.33,14.37,14.32,14.36,270400.0,11.8153,11.8483,11.8071,11.84,270400.0
2010-05-18 15:40:00,14.35,14.4,14.35,14.36,154400.0,11.8318,11.873,11.8318,11.84,154400.0
2010-05-18 15:50:00,14.36,14.39,14.35,14.36,126800.0,11.84,11.8648,11.8318,11.84,126800.0
2010-05-19 09:30:00,14.28,14.34,14.28,14.32,116800.0,11.7741,11.8236,11.7741,11.8071,116800.0
2010-05-19 09:40:00,14.34,14.39,14.33,14.38,82400.0,11.8236,11.8648,11.8153,11.8565,82400.0
2010-05-19 09:50:00,14.38,14.4,14.33,14.34,65600.0,11.8565,11.873,11.8153,11.8236,65600.0
2010-05-19 10:00:00,14.34,14.34,14.27,14.29,125600.0,11.8236,11.8236,11.7658,11.7823,125600.0
2010-05-19 10:10:00,14.28,14.28,14.19,14.2,163200.0,11.7741,11.7741,11.6999,11.7081,163200.0
2010-05-19 10:20:00,14.2,14.24,14.14,14.24,410400.0,11.7081,11.7411,11.6587,11.7411,410400.0
2010-05-19 10:30:00,14.24,14.28,14.21,14.23,144400.0,11.7411,11.7741,11.7164,11.7329,144400.0
2010-05-19 10:40:00,14.23,14.26,14.2,14.21,88000.0,11.7329,11.7576,11.7081,11.7164,88000.0
2010-05-19 10:50:00,14.2,14.24,14.19,14.24,84000.0,11.7081,11.7411,11.6999,11.7411,84000.0
2010-05-19 11:00:00,14.24,14.25,14.22,14.22,20800.0,11.7411,11.7493,11.7246,11.7246,20800.0
2010-05-19 11:10:00,14.21,14.22,14.19,14.2,62400.0,11.7164,11.7246,11.6999,11.7081,62400.0
2010-05-19 11:20:00,14.19,14.19,14.13,14.16,106800.0,11.6999,11.6999,11.6504,11.6751,106800.0
2010-05-19 11:30:00,14.15,14.17,14.12,14.16,32400.0,11.6669,11.6834,11.6422,11.6751,32400.0
2010-05-19 11:40:00,14.14,14.15,14.09,14.09,80800.0,11.6587,11.6669,11.6174,11.6174,80800.0
2010-05-19 11:50:00,14.09,14.15,14.09,14.15,90800.0,11.6174,11.6669,11.6174,11.6669,90800.0
2010-05-19 12:00:00,14.14,14.18,14.14,14.15,50000.0,11.6587,11.6916,11.6587,11.6669,50000.0
2010-05-19 12:10:00,14.16,14.18,14.13,14.14,54400.0,11.6751,11.6916,11.6504,11.6587,54400.0
2010-05-19 12:20:00,14.14,14.23,14.14,14.21,43200.0,11.6587,11.7329,11.6587,11.7164,43200.0
2010-05-19 12:30:00,14.21,14.22,14.19,14.21,34000.0,11.7164,11.7246,11.6999,11.7164,34000.0
2010-05-19 12:40:00,14.21,14.21,14.15,14.16,13600.0,11.7164,11.7164,11.6669,11.6751,13600.0
2010-05-19 12:50:00,14.16,14.26,14.16,14.26,45200.0,11.6751,11.7576,11.6751,11.7576,45200.0
2010-05-19 13:00:00,14.26,14.27,14.22,14.25,70000.0,11.7576,11.7658,11.7246,11.7493,70000.0
2010-05-19 13:10:00,14.25,14.25,14.22,14.24,54000.0,11.7493,11.7493,11.7246,11.7411,54000.0
2010-05-19 13:20:00,14.24,14.3,14.24,14.27,38400.0,11.7411,11.7906,11.7411,11.7658,38400.0
2010-05-19 13:30:00,14.27,14.27,14.23,14.25,36400.0,11.7658,11.7658,11.7329,11.7493,36400.0
2010-05-19 13:40:00,14.26,14.31,14.24,14.31,83600.0,11.7576,11.7988,11.7411,11.7988,83600.0
2010-05-19 13:50:00,14.31,14.31,14.27,14.27,33600.0,11.7988,11.7988,11.7658,11.7658,33600.0
2010-05-19 14:00:00,14.28,14.31,14.26,14.28,35600.0,11.7741,11.7988,11.7576,11.7741,35600.0
2010-05-19 14:10:00,14.26,14.28,14.24,14.24,45600.0,11.7576,11.7741,11.7411,11.7411,45600.0
2010-05-19 14:20:00,14.24,14.25,14.22,14.25,51600.0,11.7411,11.7493,11.7246,11.7493,51600.0
2010-05-19 14:30:00,14.25,14.25,14.22,14.23,70000.0,11.7493,11.7493,11.7246,11.7329,70000.0
2010-05-19 14:40:00,14.22,14.3,14.22,14.29,65200.0,11.7246,11.7906,11.7246,11.7823,65200.0
2010-05-19 14:50:00,14.29,14.29,14.24,14.25,29200.0,11.7823,11.7823,11.7411,11.7493,29200.0
2010-05-19 15:00:00,14.25,14.26,14.19,14.19,120400.0,11.7493,11.7576,11.6999,11.6999,120400.0
2010-05-19 15:10:00,14.19,14.23,14.18,14.23,141600.0,11.6999,11.7329,11.6916,11.7329,141600.0
2010-05-19 15:20:00,14.23,14.26,14.2,14.26,723600.0,11.7329,11.7576,11.7081,11.7576,723600.0
2010-05-19 15:30:00,14.27,14.31,14.24,14.31,243600.0,11.7658,11.7988,11.7411,11.7988,243600.0
2010-05-19 15:40:00,14.31,14.32,14.27,14.28,121200.0,11.7988,11.8071,11.7658,11.7741,121200.0
2010-05-19 15:50:00,14.29,14.3,14.25,14.26,225600.0,11.7823,11.7906,11.7493,11.7576,225600.0
2010-05-20 09:30:00,13.94,13.99,13.88,13.99,622800.0,11.4937,11.535,11.4443,11.535,622800.0
2010-05-20 09:40:00,13.98,13.98,13.92,13.97,227600.0,11.5267,11.5267,11.4773,11.5185,227600.0
2010-05-20 09:50:00,13.96,14.01,13.96,13.97,205600.0,11.5102,11.5515,11.5102,11.5185,205600.0
2010-05-20 10:00:00,13.97,14.0,13.93,13.95,314000.0,11.5185,11.5432,11.4855,11.502,314000.0
2010-05-20 10:10:00,13.95,13.95,13.86,13.88,563200.0,11.502,11.502,11.4278,11.4443,563200.0
2010-05-20 10:20:00,13.88,13.89,13.77,13.83,196800.0,11.4443,11.4525,11.3536,11.4031,196800.0
2010-05-20 10:30:00,13.83,13.89,13.83,13.86,200400.0,11.4031,11.4525,11.4031,11.4278,200400.0
2010-05-20 10:40:00,13.86,13.88,13.82,13.86,92400.0,11.4278,11.4443,11.3948,11.4278,92400.0
2010-05-20 10:50:00,13.86,13.91,13.86,13.87,137200.0,11.4278,11.469,11.4278,11.436,137200.0
2010-05-20 11:00:00,13.87,13.93,13.87,13.92,414400.0,11.436,11.4855,11.436,11.4773,414400.0
2010-05-20 11:10:00,13.92,13.92,13.86,13.87,105200.0,11.4773,11.4773,11.4278,11.436,105200.0
2010-05-20 11:20:00,13.88,13.95,13.87,13.95,268800.0,11.4443,11.502,11.436,11.502,268800.0
2010-05-20 11:30:00,13.95,13.96,13.92,13.95,71600.0,11.502,11.5102,11.4773,11.502,71600.0
2010-05-20 11:40:00,13.95,13.95,13.92,13.94,60400.0,11.502,11.502,11.4773,11.4937,60400.0
2010-05-20 11:50:00,13.94,13.95,13.89,13.89,131200.0,11.4937,11.502,11.4525,11.4525,131200.0
2010-05-20 12:00:00,13.89,13.93,13.88,13.92,226400.0,11.4525,11.4855,11.4443,11.4773,226400.0
2010-05-20 12:10:00,13.92,13.92,13.85,13.86,65200.0,11.4773,11.4773,11.4195,11.4278,65200.0
2010-05-20 12:20:00,13.86,13.88,13.84,13.86,62000.0,11.4278,11.4443,11.4113,11.4278,62000.0
2010-05-20 12:30:00,13.86,13.86,13.83,13.86,247200.0,11.4278,11.4278,11.4031,11.4278,247200.0
2010-05-20 12:40:00,13.86,13.86,13.83,13.83,72000.0,11.4278,11.4278,11.4031,11.4031,72000.0
2010-05-20 12:50:00,13.83,13.83,13.74,13.74,322400.0,11.4031,11.4031,11.3288,11.3288,322400.0
2010-05-20 13:00:00,13.74,13.8,13.73,13.8,167600.0,11.3288,11.3783,11.3206,11.3783,167600.0
2010-05-20 13:10:00,13.79,13.84,13.79,13.83,142400.0,11.3701,11.4113,11.3701,11.4031,142400.0
2010-05-20 13:20:00,13.84,13.92,13.82,13.89,158400.0,11.4113,11.4773,11.3948,11.4525,158400.0
2010-05-20 13:30:00,13.89,13.94,13.88,13.88,126000.0,11.4525,11.4937,11.4443,11.4443,126000.0
2010-05-20 13:40:00,13.88,13.93,13.88,13.89,297200.0,11.4443,11.4855,11.4443,11.4525,297200.0
2010-05-20 13:50:00,13.9,13.91,13.85,13.88,89600.0,11.4608,11.469,11.4195,11.4443,89600.0
2010-05-20 14:00:00,13.87,13.88,13.8,13.84,113600.0,11.436,11.4443,11.3783,11.4113,113600.0
2010-05-20 14:10:00,13.84,13.93,13.84,13.93,568000.0,11.4113,11.4855,11.4113,11.4855,568000.0
2010-05-20 14:20:00,13.93,13.96,13.9,13.91,189600.0,11.4855,11.5102,11.4608,11.469,189600.0
2010-05-20 14:30:00,13.9,13.97,13.89,13.97,191200.0,11.4608,11.5185,11.4525,11.5185,191200.0
2010-05-20 14:40:00,13.96,13.99,13.93,13.97,136400.0,11.5102,11.535,11.4855,11.5185,136400.0
2010-05-20 14:50:00,13.97,14.02,13.92,13.93,76400.0,11.5185,11.5597,11.4773,11.4855,76400.0
2010-05-20 15:00:00,13.94,13.95,13.88,13.93,103200.0,11.4937,11.502,11.4443,11.4855,103200.0
2010-05-20 15:10:00,13.92,13.93,13.88,13.91,117600.0,11.4773,11.4855,11.4443,11.469,117600.0
2010-05-20 15:20:00,13.91,13.96,13.89,13.92,207200.0,11.469,11.5102,11.4525,11.4773,207200.0
2010-05-20 15:30:00,13.91,13.94,13.88,13.9,104800.0,11.469,11.4937,11.4443,11.4608,104800.0
2010-05-20 15:40:00,13.9,13.91,13.81,13.85,215200.0,11.4608,11.469,11.3866,11.4195,215200.0
2010-05-20 15:50:00,13.85,13.85,13.73,13.73,256800.0,11.4195,11.4195,11.3206,11.3206,256800.0
2010-05-21 09:30:00,13.51,13.63,13.48,13.63,578000.0,11.1392,11.2381,11.1145,11.2381,578000.0
2010-05-21 09:40:00,13.65,13.69,13.63,13.68,518800.0,11.2546,11.2876,11.2381,11.2794,518800.0
2010-05-21 09:50:00,13.68,13.8,13.68,13.75,112400.0,11.2794,11.3783,11.2794,11.3371,112400.0
2010-05-21 10:00:00,13.74,13.84,13.73,13.8,88400.0,11.3288,11.4113,11.3206,11.3783,88400.0
2010-05-21 10:10:00,13.8,13.82,13.74,13.76,118400.0,11.3783,11.3948,11.3288,11.3453,118400.0
2010-05-21 10:20:00,13.74,13.76,13.69,13.69,46000.0,11.3288,11.3453,11.2876,11.2876,46000.0
2010-05-21 10:30:00,13.69,13.77,13.68,13.77,109600.0,11.2876,11.3536,11.2794,11.3536,109600.0
2010-05-21 10:40:00,13.76,13.8,13.74,13.74,58400.0,11.3453,11.3783,11.3288,11.3288,58400.0
2010-05-21 10:50:00,13.76,13.77,13.72,13.75,64000.0,11.3453,11.3536,11.3124,11.3371,64000.0
2010-05-21 11:00:00,13.76,13.82,13.75,13.8,99200.0,11.3453,11.3948,11.3371,11.3783,99200.0
2010-05-21 11:10:00,13.79,13.84,13.77,13.84,134000.0,11.3701,11.4113,11.3536,11.4113,134000.0
2010-05-21 11:20:00,13.84,13.88,13.83,13.87,94400.0,11.4113,11.4443,11.4031,11.436,94400.0
2010-05-21 11:30:00,13.86,13.91,13.84,13.91,75600.0,11.4278,11.469,11.4113,11.469,75600.0
2010-05-21 11:40:00,13.91,13.95,13.91,13.92,65600.0,11.469,11.502,11.469,11.4773,65600.0
2010-05-21 11:50:00,13.93,13.96,13.91,13.92,75600.0,11.4855,11.5102,11.469,11.4773,75600.0
2010-05-21 12:00:00,13.92,13.92,13.87,13.89,42000.0,11.4773,11.4773,11.436,11.4525,42000.0
2010-05-21 12:10:00,13.88,13.92,13.88,13.92,72400.0,11.4443,11.4773,11.4443,11.4773,72400.0
2010-05-21 12:20:00,13.91,13.93,13.9,13.92,20000.0,11.469,11.4855,11.4608,11.4773,20000.0
2010-05-21 12:30:00,13.91,13.92,13.88,13.91,54000.0,11.469,11.4773,11.4443,11.469,54000.0
2010-05-21 12:40:00,13.9,13.92,13.84,13.84,90000.0,11.4608,11.4773,11.4113,11.4113,90000.0
2010-05-21 12:50:00,13.84,13.87,13.84,13.85,53600.0,11.4113,11.436,11.4113,11.4195,53600.0
2010-05-21 13:00:00,13.85,13.86,13.82,13.84,152000.0,11.4195,11.4278,11.3948,11.4113,152000.0
2010-05-21 13:10:00,13.84,13.87,13.84,13.84,63600.0,11.4113,11.436,11.4113,11.4113,63600.0
2010-05-21 13:20:00,13.85,13.85,13.81,13.82,61200.0,11.4195,11.4195,11.3866,11.3948,61200.0
2010-05-21 13:30:00,13.82,13.86,13.81,13.85,71600.0,11.3948,11.4278,11.3866,11.4195,71600.0
2010-05-21 13:40:00,13.85,13.87,13.85,13.87,63600.0,11.4195,11.436,11.4195,11.436,63600.0
2010-05-21 13:50:00,13.87,13.88,13.86,13.87,66800.0,11.436,11.4443,11.4278,11.436,66800.0
2010-05-21 14:00:00,13.87,13.89,13.81,13.83,96000.0,11.436,11.4525,11.3866,11.4031,96000.0
2010-05-21 14:10:00,13.84,13.84,13.78,13.8,44000.0,11.4113,11.4113,11.3618,11.3783,44000.0
2010-05-21 14:20:00,13.8,13.81,13.77,13.81,74400.0,11.3783,11.3866,11.3536,11.3866,74400.0
2010-05-21 14:30:00,13.81,13.83,13.8,13.8,20400.0,11.3866,11.4031,11.3783,11.3783,20400.0
2010-05-21 14:40:00,13.81,13.81,13.73,13.76,60400.0,11.3866,11.3866,11.3206,11.3453,60400.0
2010-05-21 14:50:00,13.76,13.78,13.74,13.78,45600.0,11.3453,11.3618,11.3288,11.3618,45600.0
2010-05-21 15:00:00,13.77,13.8,13.77,13.77,70000.0,11.3536,11.3783,11.3536,11.3536,70000.0
2010-05-21 15:10:00,13.77,13.77,13.69,13.72,133600.0,11.3536,11.3536,11.2876,11.3124,133600.0
2010-05-21 15:20:00,13.71,13.78,13.71,13.75,115600.0,11.3041,11.3618,11.3041,11.3371,115600.0
2010-05-21 15:30:00,13.76,13.76,13.71,13.73,63600.0,11.3453,11.3453,11.3041,11.3206,63600.0
2010-05-21 15:40:00,13.72,13.85,13.72,13.81,154800.0,11.3124,11.4195,11.3124,11.3866,154800.0
2010-05-21 15:50:00,13.81,13.9,13.81,13.9,229200.0,11.3866,11.4608,11.3866,11.4608,229200.0
2010-05-24 09:30:00,13.85,13.93,13.82,13.89,83600.0,11.4195,11.4855,11.3948,11.4525,83600.0
2010-05-24 09:40:00,13.88,13.89,13.82,13.86,72400.0,11.4443,11.4525,11.3948,11.4278,72400.0
2010-05-24 09:50:00,13.86,13.88,13.82,13.85,62400.0,11.4278,11.4443,11.3948,11.4195,62400.0
2010-05-24 10:00:00,13.86,13.9,13.81,13.88,87200.0,11.4278,11.4608,11.3866,11.4443,87200.0
2010-05-24 10:10:00,13.87,13.92,13.87,13.91,15200.0,11.436,11.4773,11.436,11.469,15200.0
2010-05-24 10:20:00,13.9,13.92,13.88,13.92,53200.0,11.4608,11.4773,11.4443,11.4773,53200.0
2010-05-24 10:30:00,13.91,13.94,13.91,13.94,17600.0,11.469,11.4937,11.469,11.4937,17600.0
2010-05-24 10:40:00,13.95,13.95,13.9,13.9,25200.0,11.502,11.502,11.4608,11.4608,25200.0
2010-05-24 10:50:00,13.91,13.92,13.88,13.9,184800.0,11.469,11.4773,11.4443,11.4608,184800.0
2010-05-24 11:00:00,13.9,13.92,13.88,13.91,88400.0,11.4608,11.4773,11.4443,11.469,88400.0
2010-05-24 11:10:00,13.91,13.92,13.87,13.88,44000.0,11.469,11.4773,11.436,11.4443,44000.0
2010-05-24 11:20:00,13.88,13.9,13.87,13.88,24800.0,11.4443,11.4608,11.436,11.4443,24800.0
2010-05-24 11:30:00,13.88,13.9,13.87,13.9,58800.0,11.4443,11.4608,11.436,11.4608,58800.0
2010-05-24 11:40:00,13.9,13.94,13.9,13.94,45600.0,11.4608,11.4937,11.4608,11.4937,45600.0
2010-05-24 11:50:00,13.93,13.94,13.9,13.93,47200.0,11.4855,11.4937,11.4608,11.4855,47200.0
2010-05-24 12:00:00,13.92,13.97,13.92,13.95,47600.0,11.4773,11.5185,11.4773,11.502,47600.0
2010-05-24 12:10:00,13.96,13.96,13.93,13.93,21200.0,11.5102,11.5102,11.4855,11.4855,21200.0
2010-05-24 12:20:00,13.93,13.94,13.92,13.94,126400.0,11.4855,11.4937,11.4773,11.4937,126400.0
2010-05-24 12:30:00,13.95,13.95,13.92,13.93,18400.0,11.502,11.502,11.4773,11.4855,18400.0
2010-05-24 12:40:00,13.93,13.93,13.92,13.93,54000.0,11.4855,11.4855,11.4773,11.4855,54000.0
2010-05-24 12:50:00,13.94,13.96,13.94,13.95,18000.0,11.4937,11.5102,11.4937,11.502,18000.0
2010-05-24 13:00:00,13.96,13.96,13.93,13.93,24800.0,11.5102,11.5102,11.4855,11.4855,24800.0
2010-05-24 13:10:00,13.92,13.94,13.91,13.91,33600.0,11.4773,11.4937,11.469,11.469,33600.0
2010-05-24 13:20:00,13.92,13.96,13.92,13.94,28400.0,11.4773,11.5102,11.4773,11.4937,28400.0
2010-05-24 13:30:00,13.95,13.95,13.91,13.91,88000.0,11.502,11.502,11.469,11.469,88000.0
2010-05-24 13:40:00,13.91,13.92,13.88,13.89,26800.0,11.469,11.4773,11.4443,11.4525,26800.0
2010-05-24 13:50:00,13.88,13.9,13.87,13.9,36400.0,11.4443,11.4608,11.436,11.4608,36400.0
2010-05-24 14:00:00,13.9,13.9,13.88,13.9,22400.0,11.4608,11.4608,11.4443,11.4608,22400.0
2010-05-24 14:10:00,13.9,13.92,13.9,13.92,11200.0,11.4608,11.4773,11.4608,11.4773,11200.0
2010-05-24 14:20:00,13.91,13.91,13.89,13.9,14400.0,11.469,11.469,11.4525,11.4608,14400.0
2010-05-24 14:30:00,13.9,13.92,13.9,13.9,385600.0,11.4608,11.4773,11.4608,11.4608,385600.0
2010-05-24 14:40:00,13.9,13.91,13.86,13.87,91600.0,11.4608,11.469,11.4278,11.436,91600.0
2010-05-24 14:50:00,13.87,13.9,13.87,13.88,28800.0,11.436,11.4608,11.436,11.4443,28800.0
2010-05-24 15:00:00,13.88,13.88,13.83,13.83,81200.0,11.4443,11.4443,11.4031,11.4031,81200.0
2010-05-24 15:10:00,13.82,13.86,13.82,13.85,61200.0,11.3948,11.4278,11.3948,11.4195,61200.0
2010-05-24 15:20:00,13.85,13.87,13.85,13.85,58800.0,11.4195,11.436,11.4195,11.4195,58800.0
2010-05-24 15:30:00,13.85,13.88,13.85,13.87,80400.0,11.4195,11.4443,11.4195,11.436,80400.0
2010-05-24 15:40:00,13.87,13.89,13.83,13.83,95600.0,11.436,11.4525,11.4031,11.4031,95600.0
2010-05-24 15:50:00,13.83,13.83,13.76,13.76,216400.0,11.4031,11.4031,11.3453,11.3453,216400.0
2010-05-25 09:30:00,13.4,13.46,13.38,13.38,548000.0,11.0485,11.098,11.032,11.032,548000.0
2010-05-25 09:40:00,13.38,13.45,13.34,13.44,218800.0,11.032,11.0897,10.999,11.0815,218800.0
2010-05-25 09:50:00,13.44,13.47,13.42,13.44,340000.0,11.0815,11.1062,11.065,11.0815,340000.0
2010-05-25 10:00:00,13.44,13.52,13.43,13.46,153600.0,11.0815,11.1475,11.0732,11.098,153600.0
2010-05-25 10:10:00,13.46,13.53,13.46,13.51,56000.0,11.098,11.1557,11.098,11.1392,56000.0
2010-05-25 10:20:00,13.52,13.52,13.47,13.47,100000.0,11.1475,11.1475,11.1062,11.1062,100000.0
2010-05-25 10:30:00,13.47,13.5,13.45,13.47,132400.0,11.1062,11.131,11.0897,11.1062,132400.0
2010-05-25 10:40:00,13.46,13.47,13.44,13.45,114400.0,11.098,11.1062,11.0815,11.0897,114400.0
2010-05-25 10:50:00,13.45,13.48,13.43,13.48,164400.0,11.0897,11.1145,11.0732,11.1145,164400.0
2010-05-25 11:00:00,13.48,13.55,13.47,13.53,192000.0,11.1145,11.1722,11.1062,11.1557,192000.0
2010-05-25 11:10:00,13.53,13.53,13.49,13.49,3905600.0,11.1557,11.1557,11.1227,11.1227,3905600.0
2010-05-25 11:20:00,13.5,13.54,13.49,13.53,66000.0,11.131,11.1639,11.1227,11.1557,66000.0
2010-05-25 11:30:00,13.53,13.53,13.49,13.5,97600.0,11.1557,11.1557,11.1227,11.131,97600.0
2010-05-25 11:40:00,13.51,13.52,13.49,13.49,75200.0,11.1392,11.1475,11.1227,11.1227,75200.0
2010-05-25 11:50:00,13.51,13.57,13.5,13.56,105200.0,11.1392,11.1887,11.131,11.1804,105200.0
2010-05-25 12:00:00,13.56,13.59,13.56,13.56,145200.0,11.1804,11.2052,11.1804,11.1804,145200.0
2010-05-25 12:10:00,13.56,13.6,13.56,13.57,124000.0,11.1804,11.2134,11.1804,11.1887,124000.0
2010-05-25 12:20:00,13.58,13.58,13.54,13.55,365200.0,11.1969,11.1969,11.1639,11.1722,365200.0
2010-05-25 12:30:00,13.54,13.54,13.52,13.54,146800.0,11.1639,11.1639,11.1475,11.1639,146800.0
2010-05-25 12:40:00,13.55,13.55,13.5,13.54,66400.0,11.1722,11.1722,11.131,11.1639,66400.0
2010-05-25 12:50:00,13.54,13.56,13.52,13.54,58400.0,11.1639,11.1804,11.1475,11.1639,58400.0
2010-05-25 13:00:00,13.54,13.55,13.49,13.5,71200.0,11.1639,11.1722,11.1227,11.131,71200.0
2010-05-25 13:10:00,13.49,13.51,13.48,13.5,81600.0,11.1227,11.1392,11.1145,11.131,81600.0
2010-05-25 13:20:00,13.5,13.53,13.49,13.53,54800.0,11.131,11.1557,11.1227,11.1557,54800.0
2010-05-25 13:30:00,13.53,13.53,13.48,13.49,44400.0,11.1557,11.1557,11.1145,11.1227,44400.0
2010-05-25 13:40:00,13.5,13.5,13.47,13.49,42800.0,11.131,11.131,11.1062,11.1227,42800.0
2010-05-25 13:50:00,13.49,13.52,13.49,13.51,33600.0,11.1227,11.1475,11.1227,11.1392,33600.0
2010-05-25 14:00:00,13.49,13.54,13.48,13.52,96000.0,11.1227,11.1639,11.1145,11.1475,96000.0
2010-05-25 14:10:00,13.52,13.57,13.52,13.57,52000.0,11.1475,11.1887,11.1475,11.1887,52000.0
2010-05-25 14:20:00,13.56,13.59,13.54,13.57,71200.0,11.1804,11.2052,11.1639,11.1887,71200.0
2010-05-25 14:30:00,13.57,13.59,13.55,13.56,232400.0,11.1887,11.2052,11.1722,11.1804,232400.0
2010-05-25 14:40:00,13.56,13.65,13.55,13.65,116800.0,11.1804,11.2546,11.1722,11.2546,116800.0
2010-05-25 14:50:00,13.65,13.65,13.62,13.62,206000.0,11.2546,11.2546,11.2299,11.2299,206000.0
2010-05-25 15:00:00,13.62,13.68,13.62,13.67,3294000.0,11.2299,11.2794,11.2299,11.2711,3294000.0
2010-05-25 15:10:00,13.67,13.68,13.62,13.63,164400.0,11.2711,11.2794,11.2299,11.2381,164400.0
2010-05-25 15:20:00,13.65,13.72,13.65,13.71,234000.0,11.2546,11.3124,11.2546,11.3041,234000.0
2010-05-25 15:30:00,13.71,13.76,13.7,13.71,412400.0,11.3041,11.3453,11.2959,11.3041,412400.0
2010-05-25 15:40:00,13.71,13.75,13.7,13.75,452000.0,11.3041,11.3371,11.2959,11.3371,452000.0
2010-05-25 15:50:00,13.75,13.77,13.7,13.77,226800.0,11.3371,11.3536,11.2959,11.3536,226800.0
2010-05-26 09:30:00,13.85,13.92,13.84,13.92,234000.0,11.4195,11.4773,11.4113,11.4773,234000.0
2010-05-26 09:40:00,13.92,13.93,13.88,13.9,78800.0,11.4773,11.4855,11.4443,11.4608,78800.0
2010-05-26 09:50:00,13.89,13.96,13.89,13.94,173200.0,11.4525,11.5102,11.4525,11.4937,173200.0
2010-05-26 10:00:00,13.95,13.98,13.93,13.94,239600.0,11.502,11.5267,11.4855,11.4937,239600.0
2010-05-26 10:10:00,13.95,13.97,13.92,13.97,108400.0,11.502,11.5185,11.4773,11.5185,108400.0
2010-05-26 10:20:00,13.97,13.97,13.93,13.94,88800.0,11.5185,11.5185,11.4855,11.4937,88800.0
2010-05-26 10:30:00,13.94,13.99,13.93,13.99,68400.0,11.4937,11.535,11.4855,11.535,68400.0
2010-05-26 10:40:00,13.98,13.99,13.96,13.96,86400.0,11.5267,11.535,11.5102,11.5102,86400.0
2010-05-26 10:50:00,13.96,13.98,13.92,13.93,75200.0,11.5102,11.5267,11.4773,11.4855,75200.0
2010-05-26 11:00:00,13.93,13.94,13.89,13.92,76800.0,11.4855,11.4937,11.4525,11.4773,76800.0
2010-05-26 11:10:00,13.92,13.94,13.92,13.94,111200.0,11.4773,11.4937,11.4773,11.4937,111200.0
2010-05-26 11:20:00,13.94,13.94,13.86,13.86,33200.0,11.4937,11.4937,11.4278,11.4278,33200.0
2010-05-26 11:30:00,13.86,13.88,13.85,13.87,67600.0,11.4278,11.4443,11.4195,11.436,67600.0
2010-05-26 11:40:00,13.87,13.88,13.82,13.84,82000.0,11.436,11.4443,11.3948,11.4113,82000.0
2010-05-26 11:50:00,13.85,13.88,13.83,13.88,78400.0,11.4195,11.4443,11.4031,11.4443,78400.0
2010-05-26 12:00:00,13.88,13.9,13.87,13.89,22000.0,11.4443,11.4608,11.436,11.4525,22000.0
2010-05-26 12:10:00,13.9,13.9,13.88,13.9,22800.0,11.4608,11.4608,11.4443,11.4608,22800.0
2010-05-26 12:20:00,13.89,13.91,13.87,13.88,28400.0,11.4525,11.469,11.436,11.4443,28400.0
2010-05-26 12:30:00,13.88,13.9,13.87,13.89,30000.0,11.4443,11.4608,11.436,11.4525,30000.0
2010-05-26 12:40:00,13.88,13.88,13.84,13.86,1400400.0,11.4443,11.4443,11.4113,11.4278,1400400.0
2010-05-26 12:50:00,13.85,13.9,13.85,13.9,43200.0,11.4195,11.4608,11.4195,11.4608,43200.0
2010-05-26 13:00:00,13.9,13.91,13.89,13.9,37600.0,11.4608,11.469,11.4525,11.4608,37600.0
2010-05-26 13:10:00,13.9,13.9,13.88,13.88,35200.0,11.4608,11.4608,11.4443,11.4443,35200.0
2010-05-26 13:20:00,13.88,13.9,13.88,13.88,42000.0,11.4443,11.4608,11.4443,11.4443,42000.0
2010-05-26 13:30:00,13.88,13.92,13.88,13.92,15200.0,11.4443,11.4773,11.4443,11.4773,15200.0
2010-05-26 13:40:00,13.92,13.93,13.91,13.92,24400.0,11.4773,11.4855,11.469,11.4773,24400.0
2010-05-26 13:50:00,13.92,13.92,13.9,13.9,27600.0,11.4773,11.4773,11.4608,11.4608,27600.0
2010-05-26 14:00:00,13.91,13.92,13.89,13.9,35200.0,11.469,11.4773,11.4525,11.4608,35200.0
2010-05-26 14:10:00,13.9,13.9,13.87,13.88,57200.0,11.4608,11.4608,11.436,11.4443,57200.0
2010-05-26 14:20:00,13.88,13.89,13.85,13.86,60400.0,11.4443,11.4525,11.4195,11.4278,60400.0
2010-05-26 14:30:00,13.87,13.87,13.79,13.83,89600.0,11.436,11.436,11.3701,11.4031,89600.0
2010-05-26 14:40:00,13.84,13.84,13.78,13.8,88400.0,11.4113,11.4113,11.3618,11.3783,88400.0
2010-05-26 14:50:00,13.8,13.81,13.76,13.8,81600.0,11.3783,11.3866,11.3453,11.3783,81600.0
2010-05-26 15:00:00,13.81,13.84,13.79,13.8,64800.0,11.3866,11.4113,11.3701,11.3783,64800.0
2010-05-26 15:10:00,13.8,13.83,13.77,13.78,59200.0,11.3783,11.4031,11.3536,11.3618,59200.0
2010-05-26 15:20:00,13.78,13.79,13.64,13.68,104000.0,11.3618,11.3701,11.2464,11.2794,104000.0
2010-05-26 15:30:00,13.67,13.7,13.63,13.7,226400.0,11.2711,11.2959,11.2381,11.2959,226400.0
2010-05-26 15:40:00,13.71,13.74,13.67,13.69,438400.0,11.3041,11.3288,11.2711,11.2876,438400.0
2010-05-26 15:50:00,13.69,13.71,13.66,13.67,448000.0,11.2876,11.3041,11.2629,11.2711,448000.0
2010-05-27 09:30:00,13.92,13.96,13.9,13.9,184000.0,11.4773,11.5102,11.4608,11.4608,184000.0
2010-05-27 09:40:00,13.9,13.96,13.9,13.93,125200.0,11.4608,11.5102,11.4608,11.4855,125200.0
2010-05-27 09:50:00,13.93,13.94,13.9,13.92,105200.0,11.4855,11.4937,11.4608,11.4773,105200.0
2010-05-27 10:00:00,13.93,13.94,13.89,13.93,66000.0,11.4855,11.4937,11.4525,11.4855,66000.0
2010-05-27 10:10:00,13.93,13.97,13.93,13.96,368800.0,11.4855,11.5185,11.4855,11.5102,368800.0
2010-05-27 10:20:00,13.95,13.99,13.95,13.99,352000.0,11.502,11.535,11.502,11.535,352000.0
2010-05-27 10:30:00,13.99,14.02,13.97,13.97,106400.0,11.535,11.5597,11.5185,11.5185,106400.0
2010-05-27 10:40:00,13.97,13.99,13.96,13.97,109600.0,11.5185,11.535,11.5102,11.5185,109600.0
2010-05-27 10:50:00,13.97,14.01,13.97,13.99,97600.0,11.5185,11.5515,11.5185,11.535,97600.0
2010-05-27 11:00:00,13.98,14.01,13.98,13.99,34000.0,11.5267,11.5515,11.5267,11.535,34000.0
2010-05-27 11:10:00,13.98,13.98,13.95,13.97,92800.0,11.5267,11.5267,11.502,11.5185,92800.0
2010-05-27 11:20:00,13.97,14.01,13.97,14.0,72400.0,11.5185,11.5515,11.5185,11.5432,72400.0
2010-05-27 11:30:00,14.01,14.01,13.96,13.96,80000.0,11.5515,11.5515,11.5102,11.5102,80000.0
2010-05-27 11:40:00,13.96,13.98,13.96,13.97,44800.0,11.5102,11.5267,11.5102,11.5185,44800.0
2010-05-27 11:50:00,13.98,14.01,13.98,14.01,66400.0,11.5267,11.5515,11.5267,11.5515,66400.0
2010-05-27 12:00:00,14.01,14.01,13.99,14.0,37600.0,11.5515,11.5515,11.535,11.5432,37600.0
2010-05-27 12:10:00,14.01,14.01,13.99,14.0,110000.0,11.5515,11.5515,11.535,11.5432,110000.0
2010-05-27 12:20:00,14.0,14.0,13.98,13.99,38400.0,11.5432,11.5432,11.5267,11.535,38400.0
2010-05-27 12:30:00,14.0,14.0,13.98,13.99,23600.0,11.5432,11.5432,11.5267,11.535,23600.0
2010-05-27 12:40:00,13.99,13.99,13.98,13.99,14800.0,11.535,11.535,11.5267,11.535,14800.0
2010-05-27 12:50:00,13.99,14.0,13.98,13.99,26000.0,11.535,11.5432,11.5267,11.535,26000.0
2010-05-27 13:00:00,13.97,13.98,13.94,13.96,68800.0,11.5185,11.5267,11.4937,11.5102,68800.0
2010-05-27 13:10:00,13.95,13.99,13.95,13.98,18000.0,11.502,11.535,11.502,11.5267,18000.0
2010-05-27 13:20:00,13.99,14.01,13.99,14.0,116800.0,11.535,11.5515,11.535,11.5432,116800.0
2010-05-27 13:30:00,14.0,14.03,13.99,14.02,59200.0,11.5432,11.568,11.535,11.5597,59200.0
2010-05-27 13:40:00,14.02,14.02,13.99,14.01,31200.0,11.5597,11.5597,11.535,11.5515,31200.0
2010-05-27 13:50:00,14.01,14.01,13.99,13.99,84000.0,11.5515,11.5515,11.535,11.535,84000.0
2010-05-27 14:00:00,14.0,14.03,13.99,14.02,156000.0,11.5432,11.568,11.535,11.5597,156000.0
2010-05-27 14:10:00,14.02,14.05,14.02,14.04,43200.0,11.5597,11.5844,11.5597,11.5762,43200.0
2010-05-27 14:20:00,14.04,14.06,14.04,14.04,51200.0,11.5762,11.5927,11.5762,11.5762,51200.0
2010-05-27 14:30:00,14.05,14.05,14.03,14.04,24400.0,11.5844,11.5844,11.568,11.5762,24400.0
2010-05-27 14:40:00,14.05,14.05,14.03,14.04,18000.0,11.5844,11.5844,11.568,11.5762,18000.0
2010-05-27 14:50:00,14.04,14.04,14.01,14.03,60400.0,11.5762,11.5762,11.5515,11.568,60400.0
2010-05-27 15:00:00,14.02,14.04,14.02,14.03,44000.0,11.5597,11.5762,11.5597,11.568,44000.0
2010-05-27 15:10:00,14.03,14.07,14.03,14.04,90800.0,11.568,11.6009,11.568,11.5762,90800.0
2010-05-27 15:20:00,14.05,14.05,14.01,14.02,147600.0,11.5844,11.5844,11.5515,11.5597,147600.0
2010-05-27 15:30:00,14.02,14.05,14.02,14.04,108400.0,11.5597,11.5844,11.5597,11.5762,108400.0
2010-05-27 15:40:00,14.04,14.06,14.03,14.06,162800.0,11.5762,11.5927,11.568,11.5927,162800.0
2010-05-27 15:50:00,14.06,14.12,14.05,14.11,204400.0,11.5927,11.6422,11.5844,11.6339,204400.0
2010-05-28 09:30:00,14.1,14.11,14.05,14.07,98800.0,11.6257,11.6339,11.5844,11.6009,98800.0
2010-05-28 09:40:00,14.06,14.07,14.01,14.05,164000.0,11.5927,11.6009,11.5515,11.5844,164000.0
2010-05-28 09:50:00,14.06,14.07,14.02,14.07,166000.0,11.5927,11.6009,11.5597,11.6009,166000.0
2010-05-28 10:00:00,14.07,14.1,14.06,14.09,152000.0,11.6009,11.6257,11.5927,11.6174,152000.0
2010-05-28 10:10:00,14.09,14.11,14.08,14.09,60000.0,11.6174,11.6339,11.6092,11.6174,60000.0
2010-05-28 10:20:00,14.09,14.1,14.06,14.06,68800.0,11.6174,11.6257,11.5927,11.5927,68800.0
2010-05-28 10:30:00,14.07,14.1,14.06,14.07,62800.0,11.6009,11.6257,11.5927,11.6009,62800.0
2010-05-28 10:40:00,14.07,14.07,14.01,14.01,40800.0,11.6009,11.6009,11.5515,11.5515,40800.0
2010-05-28 10:50:00,14.01,14.03,14.0,14.02,79600.0,11.5515,11.568,11.5432,11.5597,79600.0
2010-05-28 11:00:00,14.02,14.04,14.0,14.02,48800.0,11.5597,11.5762,11.5432,11.5597,48800.0
2010-05-28 11:10:00,14.02,14.03,13.97,13.97,71200.0,11.5597,11.568,11.5185,11.5185,71200.0
2010-05-28 11:20:00,13.97,14.01,13.97,14.01,28800.0,11.5185,11.5515,11.5185,11.5515,28800.0
2010-05-28 11:30:00,14.0,14.01,13.99,14.0,32000.0,11.5432,11.5515,11.535,11.5432,32000.0
2010-05-28 11:40:00,14.0,14.04,14.0,14.04,34000.0,11.5432,11.5762,11.5432,11.5762,34000.0
2010-05-28 11:50:00,14.04,14.04,14.02,14.02,18400.0,11.5762,11.5762,11.5597,11.5597,18400.0
2010-05-28 12:00:00,14.03,14.03,14.01,14.02,28800.0,11.568,11.568,11.5515,11.5597,28800.0
2010-05-28 12:10:00,14.03,14.04,14.03,14.04,10800.0,11.568,11.5762,11.568,11.5762,10800.0
2010-05-28 12:20:00,14.05,14.06,14.05,14.05,11600.0,11.5844,11.5927,11.5844,11.5844,11600.0
2010-05-28 12:30:00,14.05,14.05,13.93,13.93,63600.0,11.5844,11.5844,11.4855,11.4855,63600.0
2010-05-28 12:40:00,13.93,13.97,13.9,13.93,129600.0,11.4855,11.5185,11.4608,11.4855,129600.0
2010-05-28 12:50:00,13.93,13.97,13.93,13.96,58400.0,11.4855,11.5185,11.4855,11.5102,58400.0
2010-05-28 13:00:00,13.97,13.99,13.94,13.95,36800.0,11.5185,11.535,11.4937,11.502,36800.0
2010-05-28 13:10:00,13.95,13.97,13.94,13.97,68800.0,11.502,11.5185,11.4937,11.5185,68800.0
2010-05-28 13:20:00,13.97,13.98,13.97,13.97,9200.0,11.5185,11.5267,11.5185,11.5185,9200.0
2010-05-28 13:30:00,13.97,13.97,13.95,13.95,11600.0,11.5185,11.5185,11.502,11.502,11600.0
2010-05-28 13:40:00,13.96,13.96,13.92,13.92,14400.0,11.5102,11.5102,11.4773,11.4773,14400.0
2010-05-28 13:50:00,13.94,13.96,13.92,13.92,32800.0,11.4937,11.5102,11.4773,11.4773,32800.0
2010-05-28 14:00:00,13.91,13.92,13.88,13.91,36000.0,11.469,11.4773,11.4443,11.469,36000.0
2010-05-28 14:10:00,13.92,13.94,13.9,13.94,26400.0,11.4773,11.4937,11.4608,11.4937,26400.0
2010-05-28 14:20:00,13.93,13.95,13.92,13.95,26400.0,11.4855,11.502,11.4773,11.502,26400.0
2010-05-28 14:30:00,13.95,13.97,13.94,13.97,25200.0,11.502,11.5185,11.4937,11.5185,25200.0
2010-05-28 14:40:00,13.96,14.03,13.96,14.02,20000.0,11.5102,11.568,11.5102,11.5597,20000.0
2010-05-28 14:50:00,14.02,14.04,14.0,14.01,35600.0,11.5597,11.5762,11.5432,11.5515,35600.0
2010-05-28 15:00:00,14.01,14.02,13.99,14.0,44800.0,11.5515,11.5597,11.535,11.5432,44800.0
2010-05-28 15:10:00,14.01,14.04,14.01,14.03,84800.0,11.5515,11.5762,11.5515,11.568,84800.0
2010-05-28 15:20:00,14.04,14.06,14.03,14.06,136000.0,11.5762,11.5927,11.568,11.5927,136000.0
2010-05-28 15:30:00,14.06,14.08,14.05,14.05,148400.0,11.5927,11.6092,11.5844,11.5844,148400.0
2010-05-28 15:40:00,14.05,14.07,13.97,14.03,315200.0,11.5844,11.6009,11.5185,11.568,315200.0
2010-05-28 15:50:00,14.02,14.04,13.93,13.96,227600.0,11.5597,11.5762,11.4855,11.5102,227600.0
2010-06-01 09:30:00,13.8,13.83,13.79,13.82,100400.0,11.3783,11.4031,11.3701,11.3948,100400.0
2010-06-01 09:40:00,13.83,13.88,13.83,13.87,102000.0,11.4031,11.4443,11.4031,11.436,102000.0
2010-06-01 09:50:00,13.88,13.88,13.84,13.84,79600.0,11.4443,11.4443,11.4113,11.4113,79600.0
2010-06-01 10:00:00,13.85,13.93,13.85,13.91,155200.0,11.4195,11.4855,11.4195,11.469,155200.0
2010-06-01 10:10:00,13.91,13.94,13.9,13.94,91600.0,11.469,11.4937,11.4608,11.4937,91600.0
2010-06-01 10:20:00,13.94,14.02,13.94,14.0,138400.0,11.4937,11.5597,11.4937,11.5432,138400.0
2010-06-01 10:30:00,14.0,14.03,13.98,13.99,77600.0,11.5432,11.568,11.5267,11.535,77600.0
2010-06-01 10:40:00,13.98,13.99,13.97,13.98,57200.0,11.5267,11.535,11.5185,11.5267,57200.0
2010-06-01 10:50:00,13.98,13.98,13.97,13.97,36800.0,11.5267,11.5267,11.5185,11.5185,36800.0
2010-06-01 11:00:00,13.97,13.97,13.95,13.96,37600.0,11.5185,11.5185,11.502,11.5102,37600.0
2010-06-01 11:10:00,13.95,13.96,13.93,13.94,115200.0,11.502,11.5102,11.4855,11.4937,115200.0
2010-06-01 11:20:00,13.93,13.96,13.93,13.96,46000.0,11.4855,11.5102,11.4855,11.5102,46000.0
2010-06-01 11:30:00,13.96,13.97,13.94,13.95,26000.0,11.5102,11.5185,11.4937,11.502,26000.0
2010-06-01 11:40:00,13.95,13.95,13.9,13.91,39600.0,11.502,11.502,11.4608,11.469,39600.0
2010-06-01 11:50:00,13.91,13.91,13.88,13.89,41200.0,11.469,11.469,11.4443,11.4525,41200.0
2010-06-01 12:00:00,13.88,13.91,13.88,13.91,36000.0,11.4443,11.469,11.4443,11.469,36000.0
2010-06-01 12:10:00,13.9,13.93,13.9,13.91,24800.0,11.4608,11.4855,11.4608,11.469,24800.0
2010-06-01 12:20:00,13.92,13.94,13.92,13.94,24400.0,11.4773,11.4937,11.4773,11.4937,24400.0
2010-06-01 12:30:00,13.94,13.95,13.93,13.95,18000.0,11.4937,11.502,11.4855,11.502,18000.0
2010-06-01 12:40:00,13.95,13.95,13.93,13.95,284400.0,11.502,11.502,11.4855,11.502,284400.0
2010-06-01 12:50:00,13.95,13.95,13.91,13.91,201200.0,11.502,11.502,11.469,11.469,201200.0
2010-06-01 13:00:00,13.91,13.94,13.91,13.93,28000.0,11.469,11.4937,11.469,11.4855,28000.0
2010-06-01 13:10:00,13.93,13.99,13.93,13.99,23200.0,11.4855,11.535,11.4855,11.535,23200.0
2010-06-01 13:20:00,13.99,14.0,13.98,13.99,70800.0,11.535,11.5432,11.5267,11.535,70800.0
2010-06-01 13:30:00,14.0,14.01,13.99,14.0,117200.0,11.5432,11.5515,11.535,11.5432,117200.0
2010-06-01 13:40:00,13.99,14.0,13.98,13.99,26800.0,11.535,11.5432,11.5267,11.535,26800.0
2010-06-01 13:50:00,13.99,13.99,13.95,13.95,56000.0,11.535,11.535,11.502,11.502,56000.0
2010-06-01 14:00:00,13.94,13.94,13.88,13.89,147200.0,11.4937,11.4937,11.4443,11.4525,147200.0
2010-06-01 14:10:00,13.89,13.92,13.89,13.9,43200.0,11.4525,11.4773,11.4525,11.4608,43200.0
2010-06-01 14:20:00,13.91,13.94,13.91,13.93,46400.0,11.469,11.4937,11.469,11.4855,46400.0
2010-06-01 14:30:00,13.93,13.96,13.93,13.95,40000.0,11.4855,11.5102,11.4855,11.502,40000.0
2010-06-01 14:40:00,13.93,13.96,13.92,13.95,12800.0,11.4855,11.5102,11.4773,11.502,12800.0
2010-06-01 14:50:00,13.96,13.96,13.9,13.93,46800.0,11.5102,11.5102,11.4608,11.4855,46800.0
2010-06-01 15:00:00,13.93,13.93,13.9,13.9,32800.0,11.4855,11.4855,11.4608,11.4608,32800.0
2010-06-01 15:10:00,13.9,13.92,13.88,13.88,128800.0,11.4608,11.4773,11.4443,11.4443,128800.0
2010-06-01 15:20:00,13.88,13.88,13.82,13.84,46800.0,11.4443,11.4443,11.3948,11.4113,46800.0
2010-06-01 15:30:00,13.85,13.88,13.84,13.87,61600.0,11.4195,11.4443,11.4113,11.436,61600.0
2010-06-01 15:40:00,13.87,13.87,13.78,13.79,561200.0,11.436,11.436,11.3618,11.3701,561200.0
2010-06-01 15:50:00,13.78,13.78,13.71,13.73,263200.0,11.3618,11.3618,11.3041,11.3206,263200.0
2010-06-02 09:30:00,13.79,13.82,13.76,13.77,87600.0,11.3701,11.3948,11.3453,11.3536,87600.0
2010-06-02 09:40:00,13.76,13.77,13.75,13.77,20800.0,11.3453,11.3536,11.3371,11.3536,20800.0
2010-06-02 09:50:00,13.76,13.77,13.72,13.77,136400.0,11.3453,11.3536,11.3124,11.3536,136400.0
2010-06-02 10:00:00,13.77,13.81,13.76,13.8,116000.0,11.3536,11.3866,11.3453,11.3783,116000.0
2010-06-02 10:10:00,13.82,13.83,13.79,13.83,234000.0,11.3948,11.4031,11.3701,11.4031,234000.0
2010-06-02 10:20:00,13.83,13.85,13.81,13.81,14400.0,11.4031,11.4195,11.3866,11.3866,14400.0
2010-06-02 10:30:00,13.82,13.85,13.81,13.84,58000.0,11.3948,11.4195,11.3866,11.4113,58000.0
2010-06-02 10:40:00,13.83,13.84,13.8,13.81,45600.0,11.4031,11.4113,11.3783,11.3866,45600.0
2010-06-02 10:50:00,13.81,13.82,13.79,13.82,28400.0,11.3866,11.3948,11.3701,11.3948,28400.0
2010-06-02 11:00:00,13.82,13.87,13.82,13.86,47600.0,11.3948,11.436,11.3948,11.4278,47600.0
2010-06-02 11:10:00,13.86,13.87,13.85,13.85,20800.0,11.4278,11.436,11.4195,11.4195,20800.0
2010-06-02 11:20:00,13.85,13.88,13.85,13.86,24800.0,11.4195,11.4443,11.4195,11.4278,24800.0
2010-06-02 11:30:00,13.85,13.87,13.85,13.87,10400.0,11.4195,11.436,11.4195,11.436,10400.0
2010-06-02 11:40:00,13.87,13.91,13.87,13.9,25200.0,11.436,11.469,11.436,11.4608,25200.0
2010-06-02 11:50:00,13.9,13.92,13.9,13.9,22400.0,11.4608,11.4773,11.4608,11.4608,22400.0
2010-06-02 12:00:00,13.9,13.93,13.9,13.92,24800.0,11.4608,11.4855,11.4608,11.4773,24800.0
2010-06-02 12:10:00,13.92,13.92,13.9,13.91,103200.0,11.4773,11.4773,11.4608,11.469,103200.0
2010-06-02 12:20:00,13.9,13.91,13.9,13.91,27600.0,11.4608,11.469,11.4608,11.469,27600.0
2010-06-02 12:30:00,13.9,13.92,13.9,13.9,17600.0,11.4608,11.4773,11.4608,11.4608,17600.0
2010-06-02 12:40:00,13.9,13.93,13.9,13.93,11600.0,11.4608,11.4855,11.4608,11.4855,11600.0
2010-06-02 12:50:00,13.93,13.93,13.92,13.93,23200.0,11.4855,11.4855,11.4773,11.4855,23200.0
2010-06-02 13:00:00,13.93,13.95,13.93,13.93,52400.0,11.4855,11.502,11.4855,11.4855,52400.0
2010-06-02 13:10:00,13.93,13.94,13.91,13.91,19200.0,11.4855,11.4937,11.469,11.469,19200.0
2010-06-02 13:20:00,13.91,13.93,13.91,13.91,14000.0,11.469,11.4855,11.469,11.469,14000.0
2010-06-02 13:30:00,13.92,13.93,13.92,13.92,40400.0,11.4773,11.4855,11.4773,11.4773,40400.0
2010-06-02 13:40:00,13.92,13.93,13.91,13.91,18000.0,11.4773,11.4855,11.469,11.469,18000.0
2010-06-02 13:50:00,13.91,13.91,13.9,13.9,14800.0,11.469,11.469,11.4608,11.4608,14800.0
2010-06-02 14:00:00,13.9,13.9,13.88,13.9,34400.0,11.4608,11.4608,11.4443,11.4608,34400.0
2010-06-02 14:10:00,13.9,13.9,13.87,13.87,34000.0,11.4608,11.4608,11.436,11.436,34000.0
2010-06-02 14:20:00,13.87,13.9,13.87,13.89,31200.0,11.436,11.4608,11.436,11.4525,31200.0
2010-06-02 14:30:00,13.9,13.93,13.89,13.92,27600.0,11.4608,11.4855,11.4525,11.4773,27600.0
2010-06-02 14:40:00,13.93,13.97,13.93,13.97,48400.0,11.4855,11.5185,11.4855,11.5185,48400.0
2010-06-02 14:50:00,13.97,13.99,13.97,13.98,62000.0,11.5185,11.535,11.5185,11.5267,62000.0
2010-06-02 15:00:00,13.99,14.02,13.98,14.0,90000.0,11.535,11.5597,11.5267,11.5432,90000.0
2010-06-02 15:10:00,14.0,14.03,14.0,14.02,52000.0,11.5432,11.568,11.5432,11.5597,52000.0
2010-06-02 15:20:00,14.02,14.04,14.01,14.04,94400.0,11.5597,11.5762,11.5515,11.5762,94400.0
2010-06-02 15:30:00,14.04,14.05,14.01,14.02,81200.0,11.5762,11.5844,11.5515,11.5597,81200.0
2010-06-02 15:40:00,14.02,14.03,14.0,14.01,70400.0,11.5597,11.568,11.5432,11.5515,70400.0
2010-06-02 15:50:00,14.02,14.09,14.02,14.09,242800.0,11.5597,11.6174,11.5597,11.6174,242800.0
2010-06-03 09:30:00,14.14,14.16,14.12,14.13,148000.0,11.6587,11.6751,11.6422,11.6504,148000.0
2010-06-03 09:40:00,14.13,14.16,14.11,14.16,147200.0,11.6504,11.6751,11.6339,11.6751,147200.0
2010-06-03 09:50:00,14.16,14.18,14.15,14.18,112400.0,11.6751,11.6916,11.6669,11.6916,112400.0
2010-06-03 10:00:00,14.18,14.18,14.13,14.15,88400.0,11.6916,11.6916,11.6504,11.6669,88400.0
2010-06-03 10:10:00,14.16,14.16,14.12,14.13,64800.0,11.6751,11.6751,11.6422,11.6504,64800.0
2010-06-03 10:20:00,14.12,14.13,14.1,14.1,80800.0,11.6422,11.6504,11.6257,11.6257,80800.0
2010-06-03 10:30:00,14.1,14.12,14.08,14.09,76000.0,11.6257,11.6422,11.6092,11.6174,76000.0
2010-06-03 10:40:00,14.09,14.12,14.09,14.12,61600.0,11.6174,11.6422,11.6174,11.6422,61600.0
2010-06-03 10:50:00,14.12,14.13,14.11,14.12,30400.0,11.6422,11.6504,11.6339,11.6422,30400.0
2010-06-03 11:00:00,14.13,14.15,14.13,14.15,40000.0,11.6504,11.6669,11.6504,11.6669,40000.0
2010-06-03 11:10:00,14.14,14.15,14.12,14.13,26400.0,11.6587,11.6669,11.6422,11.6504,26400.0
2010-06-03 11:20:00,14.13,14.13,14.1,14.11,26400.0,11.6504,11.6504,11.6257,11.6339,26400.0
2010-06-03 11:30:00,14.11,14.13,14.1,14.13,32400.0,11.6339,11.6504,11.6257,11.6504,32400.0
2010-06-03 11:40:00,14.11,14.14,14.11,14.13,20800.0,11.6339,11.6587,11.6339,11.6504,20800.0
2010-06-03 11:50:00,14.13,14.13,14.11,14.11,29200.0,11.6504,11.6504,11.6339,11.6339,29200.0
2010-06-03 12:00:00,14.12,14.12,14.07,14.09,37600.0,11.6422,11.6422,11.6009,11.6174,37600.0
2010-06-03 12:10:00,14.09,14.09,14.06,14.07,43600.0,11.6174,11.6174,11.5927,11.6009,43600.0
2010-06-03 12:20:00,14.07,14.07,14.02,14.03,42800.0,11.6009,11.6009,11.5597,11.568,42800.0
2010-06-03 12:30:00,14.04,14.06,14.02,14.06,23600.0,11.5762,11.5927,11.5597,11.5927,23600.0
2010-06-03 12:40:00,14.06,14.07,14.06,14.06,12000.0,11.5927,11.6009,11.5927,11.5927,12000.0
2010-06-03 12:50:00,14.06,14.07,14.05,14.05,14400.0,11.5927,11.6009,11.5844,11.5844,14400.0
2010-06-03 13:00:00,14.06,14.08,14.06,14.08,41600.0,11.5927,11.6092,11.5927,11.6092,41600.0
2010-06-03 13:10:00,14.08,14.08,14.06,14.06,45600.0,11.6092,11.6092,11.5927,11.5927,45600.0
2010-06-03 13:20:00,14.06,14.06,14.05,14.05,5600.0,11.5927,11.5927,11.5844,11.5844,5600.0
2010-06-03 13:30:00,14.06,14.08,14.05,14.08,17200.0,11.5927,11.6092,11.5844,11.6092,17200.0
2010-06-03 13:40:00,14.09,14.11,14.09,14.11,30000.0,11.6174,11.6339,11.6174,11.6339,30000.0
2010-06-03 13:50:00,14.1,14.1,14.08,14.08,20800.0,11.6257,11.6257,11.6092,11.6092,20800.0
2010-06-03 14:00:00,14.08,14.09,14.06,14.08,22400.0,11.6092,11.6174,11.5927,11.6092,22400.0
2010-06-03 14:10:00,14.09,14.13,14.08,14.11,48000.0,11.6174,11.6504,11.6092,11.6339,48000.0
2010-06-03 14:20:00,14.11,14.13,14.11,14.11,32000.0,11.6339,11.6504,11.6339,11.6339,32000.0
2010-06-03 14:30:00,14.11,14.16,14.11,14.15,36400.0,11.6339,11.6751,11.6339,11.6669,36400.0
2010-06-03 14:40:00,14.15,14.16,14.15,14.15,15600.0,11.6669,11.6751,11.6669,11.6669,15600.0
2010-06-03 14:50:00,14.15,14.16,14.14,14.15,46000.0,11.6669,11.6751,11.6587,11.6669,46000.0
2010-06-03 15:00:00,14.15,14.17,14.15,14.16,38800.0,11.6669,11.6834,11.6669,11.6751,38800.0
2010-06-03 15:10:00,14.15,14.15,14.12,14.12,64400.0,11.6669,11.6669,11.6422,11.6422,64400.0
2010-06-03 15:20:00,14.13,14.19,14.13,14.19,50400.0,11.6504,11.6999,11.6504,11.6999,50400.0
2010-06-03 15:30:00,14.18,14.19,14.16,14.18,79200.0,11.6916,11.6999,11.6751,11.6916,79200.0
2010-06-03 15:40:00,14.18,14.19,14.15,14.15,84800.0,11.6916,11.6999,11.6669,11.6669,84800.0
2010-06-03 15:50:00,14.15,14.19,14.15,14.17,134800.0,11.6669,11.6999,11.6669,11.6834,134800.0
2010-06-04 09:30:00,13.88,13.96,13.88,13.95,68800.0,11.4443,11.5102,11.4443,11.502,68800.0
2010-06-04 09:40:00,13.96,13.97,13.91,13.96,61600.0,11.5102,11.5185,11.469,11.5102,61600.0
2010-06-04 09:50:00,13.96,13.99,13.95,13.97,70800.0,11.5102,11.535,11.502,11.5185,70800.0
2010-06-04 10:00:00,13.97,13.97,13.95,13.97,22800.0,11.5185,11.5185,11.502,11.5185,22800.0
2010-06-04 10:10:00,13.97,14.01,13.96,14.01,36400.0,11.5185,11.5515,11.5102,11.5515,36400.0
2010-06-04 10:20:00,14.01,14.02,13.99,14.02,44000.0,11.5515,11.5597,11.535,11.5597,44000.0
2010-06-04 10:30:00,14.01,14.01,13.99,14.01,19200.0,11.5515,11.5515,11.535,11.5515,19200.0
2010-06-04 10:40:00,14.01,14.02,13.99,13.99,72800.0,11.5515,11.5597,11.535,11.535,72800.0
2010-06-04 10:50:00,13.98,13.98,13.95,13.95,24800.0,11.5267,11.5267,11.502,11.502,24800.0
2010-06-04 11:00:00,13.96,13.98,13.95,13.97,44800.0,11.5102,11.5267,11.502,11.5185,44800.0
2010-06-04 11:10:00,13.96,13.96,13.92,13.92,54000.0,11.5102,11.5102,11.4773,11.4773,54000.0
2010-06-04 11:20:00,13.92,13.92,13.89,13.9,34800.0,11.4773,11.4773,11.4525,11.4608,34800.0
2010-06-04 11:30:00,13.89,13.93,13.88,13.93,40400.0,11.4525,11.4855,11.4443,11.4855,40400.0
2010-06-04 11:40:00,13.93,13.94,13.91,13.93,57600.0,11.4855,11.4937,11.469,11.4855,57600.0
2010-06-04 11:50:00,13.93,13.93,13.91,13.91,64800.0,11.4855,11.4855,11.469,11.469,64800.0
2010-06-04 12:00:00,13.91,13.91,13.84,13.86,87600.0,11.469,11.469,11.4113,11.4278,87600.0
2010-06-04 12:10:00,13.87,13.9,13.87,13.88,52400.0,11.436,11.4608,11.436,11.4443,52400.0
2010-06-04 12:20:00,13.88,13.9,13.88,13.88,147200.0,11.4443,11.4608,11.4443,11.4443,147200.0
2010-06-04 12:30:00,13.88,13.88,13.87,13.87,72000.0,11.4443,11.4443,11.436,11.436,72000.0
2010-06-04 12:40:00,13.87,13.87,13.85,13.86,21600.0,11.436,11.436,11.4195,11.4278,21600.0
2010-06-04 12:50:00,13.87,13.89,13.87,13.89,72400.0,11.436,11.4525,11.436,11.4525,72400.0
2010-06-04 13:00:00,13.89,13.89,13.86,13.88,29600.0,11.4525,11.4525,11.4278,11.4443,29600.0
2010-06-04 13:10:00,13.88,13.88,13.83,13.83,41600.0,11.4443,11.4443,11.4031,11.4031,41600.0
2010-06-04 13:20:00,13.82,13.84,13.81,13.84,46000.0,11.3948,11.4113,11.3866,11.4113,46000.0
2010-06-04 13:30:00,13.83,13.84,13.81,13.81,134800.0,11.4031,11.4113,11.3866,11.3866,134800.0
2010-06-04 13:40:00,13.81,13.83,13.8,13.81,61200.0,11.3866,11.4031,11.3783,11.3866,61200.0
2010-06-04 13:50:00,13.82,13.82,13.79,13.8,30800.0,11.3948,11.3948,11.3701,11.3783,30800.0
2010-06-04 14:00:00,13.81,13.82,13.78,13.78,73600.0,11.3866,11.3948,11.3618,11.3618,73600.0
2010-06-04 14:10:00,13.78,13.8,13.78,13.78,33600.0,11.3618,11.3783,11.3618,11.3618,33600.0
2010-06-04 14:20:00,13.77,13.81,13.76,13.77,90000.0,11.3536,11.3866,11.3453,11.3536,90000.0
2010-06-04 14:30:00,13.78,13.8,13.76,13.76,65200.0,11.3618,11.3783,11.3453,11.3453,65200.0
2010-06-04 14:40:00,13.76,13.78,13.72,13.73,164400.0,11.3453,11.3618,11.3124,11.3206,164400.0
2010-06-04 14:50:00,13.72,13.73,13.69,13.7,89200.0,11.3124,11.3206,11.2876,11.2959,89200.0
2010-06-04 15:00:00,13.7,13.75,13.7,13.74,108400.0,11.2959,11.3371,11.2959,11.3288,108400.0
2010-06-04 15:10:00,13.74,13.75,13.71,13.74,82000.0,11.3288,11.3371,11.3041,11.3288,82000.0
2010-06-04 15:20:00,13.74,13.74,13.69,13.7,64400.0,11.3288,11.3288,11.2876,11.2959,64400.0
2010-06-04 15:30:00,13.7,13.72,13.68,13.7,94000.0,11.2959,11.3124,11.2794,11.2959,94000.0
2010-06-04 15:40:00,13.71,13.72,13.63,13.71,183600.0,11.3041,11.3124,11.2381,11.3041,183600.0
2010-06-04 15:50:00,13.71,13.71,13.65,13.69,304000.0,11.3041,11.3041,11.2546,11.2876,304000.0
2010-06-07 09:30:00,13.74,13.76,13.71,13.72,72800.0,11.3288,11.3453,11.3041,11.3124,72800.0
2010-06-07 09:40:00,13.72,13.72,13.67,13.72,57600.0,11.3124,11.3124,11.2711,11.3124,57600.0
2010-06-07 09:50:00,13.72,13.78,13.72,13.76,56400.0,11.3124,11.3618,11.3124,11.3453,56400.0
2010-06-07 10:00:00,13.76,13.78,13.74,13.78,22000.0,11.3453,11.3618,11.3288,11.3618,22000.0
2010-06-07 10:10:00,13.78,13.8,13.77,13.77,27600.0,11.3618,11.3783,11.3536,11.3536,27600.0
2010-06-07 10:20:00,13.78,13.79,13.76,13.76,25600.0,11.3618,11.3701,11.3453,11.3453,25600.0
2010-06-07 10:30:00,13.75,13.76,13.72,13.72,59600.0,11.3371,11.3453,11.3124,11.3124,59600.0
2010-06-07 10:40:00,13.72,13.74,13.7,13.71,54800.0,11.3124,11.3288,11.2959,11.3041,54800.0
2010-06-07 10:50:00,13.72,13.72,13.64,13.64,78400.0,11.3124,11.3124,11.2464,11.2464,78400.0
2010-06-07 11:00:00,13.65,13.68,13.65,13.68,87200.0,11.2546,11.2794,11.2546,11.2794,87200.0
2010-06-07 11:10:00,13.68,13.68,13.63,13.65,60400.0,11.2794,11.2794,11.2381,11.2546,60400.0
2010-06-07 11:20:00,13.65,13.68,13.64,13.67,40800.0,11.2546,11.2794,11.2464,11.2711,40800.0
2010-06-07 11:30:00,13.67,13.7,13.67,13.7,24400.0,11.2711,11.2959,11.2711,11.2959,24400.0
2010-06-07 11:40:00,13.7,13.72,13.69,13.7,41600.0,11.2959,11.3124,11.2876,11.2959,41600.0
2010-06-07 11:50:00,13.7,13.72,13.7,13.72,46000.0,11.2959,11.3124,11.2959,11.3124,46000.0
2010-06-07 12:00:00,13.72,13.75,13.71,13.75,25200.0,11.3124,11.3371,11.3041,11.3371,25200.0
2010-06-07 12:10:00,13.74,13.75,13.73,13.74,19600.0,11.3288,11.3371,11.3206,11.3288,19600.0
2010-06-07 12:20:00,13.74,13.74,13.71,13.71,14400.0,11.3288,11.3288,11.3041,11.3041,14400.0
2010-06-07 12:30:00,13.71,13.72,13.71,13.72,26400.0,11.3041,11.3124,11.3041,11.3124,26400.0
2010-06-07 12:40:00,13.72,13.73,13.72,13.72,14800.0,11.3124,11.3206,11.3124,11.3124,14800.0
2010-06-07 12:50:00,13.73,13.75,13.73,13.74,50800.0,11.3206,11.3371,11.3206,11.3288,50800.0
2010-06-07 13:00:00,13.75,13.75,13.72,13.72,17200.0,11.3371,11.3371,11.3124,11.3124,17200.0
2010-06-07 13:10:00,13.73,13.74,13.72,13.74,64000.0,11.3206,11.3288,11.3124,11.3288,64000.0
2010-06-07 13:20:00,13.74,13.76,13.74,13.76,15200.0,11.3288,11.3453,11.3288,11.3453,15200.0
2010-06-07 13:30:00,13.76,13.77,13.74,13.74,18000.0,11.3453,11.3536,11.3288,11.3288,18000.0
2010-06-07 13:40:00,13.73,13.74,13.69,13.7,26000.0,11.3206,11.3288,11.2876,11.2959,26000.0
2010-06-07 13:50:00,13.7,13.7,13.68,13.69,7200.0,11.2959,11.2959,11.2794,11.2876,7200.0
2010-06-07 14:00:00,13.69,13.71,13.68,13.69,43200.0,11.2876,11.3041,11.2794,11.2876,43200.0
2010-06-07 14:10:00,13.7,13.7,13.67,13.67,15600.0,11.2959,11.2959,11.2711,11.2711,15600.0
2010-06-07 14:20:00,13.66,13.68,13.65,13.68,11600.0,11.2629,11.2794,11.2546,11.2794,11600.0
2010-06-07 14:30:00,13.68,13.69,13.64,13.66,46400.0,11.2794,11.2876,11.2464,11.2629,46400.0
2010-06-07 14:40:00,13.64,13.65,13.6,13.62,56800.0,11.2464,11.2546,11.2134,11.2299,56800.0
2010-06-07 14:50:00,13.63,13.63,13.61,13.62,23200.0,11.2381,11.2381,11.2217,11.2299,23200.0
2010-06-07 15:00:00,13.63,13.67,13.63,13.67,82400.0,11.2381,11.2711,11.2381,11.2711,82400.0
2010-06-07 15:10:00,13.66,13.66,13.6,13.6,102000.0,11.2629,11.2629,11.2134,11.2134,102000.0
2010-06-07 15:20:00,13.6,13.6,13.55,13.55,84000.0,11.2134,11.2134,11.1722,11.1722,84000.0
2010-06-07 15:30:00,13.54,13.58,13.54,13.57,92000.0,11.1639,11.1969,11.1639,11.1887,92000.0
2010-06-07 15:40:00,13.56,13.57,13.52,13.54,449200.0,11.1804,11.1887,11.1475,11.1639,449200.0
2010-06-07 15:50:00,13.54,13.56,13.51,13.53,608800.0,11.1639,11.1804,11.1392,11.1557,608800.0
2010-06-08 09:30:00,13.53,13.6,13.52,13.58,70000.0,11.1557,11.2134,11.1475,11.1969,70000.0
2010-06-08 09:40:00,13.57,13.58,13.53,13.54,80000.0,11.1887,11.1969,11.1557,11.1639,80000.0
2010-06-08 09:50:00,13.54,13.54,13.47,13.49,163600.0,11.1639,11.1639,11.1062,11.1227,163600.0
2010-06-08 10:00:00,13.48,13.55,13.48,13.55,345600.0,11.1145,11.1722,11.1145,11.1722,345600.0
2010-06-08 10:10:00,13.55,13.56,13.47,13.47,112400.0,11.1722,11.1804,11.1062,11.1062,112400.0
2010-06-08 10:20:00,13.47,13.51,13.46,13.51,362400.0,11.1062,11.1392,11.098,11.1392,362400.0
2010-06-08 10:30:00,13.51,13.52,13.47,13.47,34000.0,11.1392,11.1475,11.1062,11.1062,34000.0
2010-06-08 10:40:00,13.47,13.47,13.41,13.45,93600.0,11.1062,11.1062,11.0568,11.0897,93600.0
2010-06-08 10:50:00,13.44,13.49,13.43,13.49,80800.0,11.0815,11.1227,11.0732,11.1227,80800.0
2010-06-08 11:00:00,13.48,13.49,13.42,13.45,123600.0,11.1145,11.1227,11.065,11.0897,123600.0
2010-06-08 11:10:00,13.45,13.47,13.41,13.47,111600.0,11.0897,11.1062,11.0568,11.1062,111600.0
2010-06-08 11:20:00,13.48,13.55,13.48,13.52,133600.0,11.1145,11.1722,11.1145,11.1475,133600.0
2010-06-08 11:30:00,13.53,13.57,13.52,13.56,95200.0,11.1557,11.1887,11.1475,11.1804,95200.0
2010-06-08 11:40:00,13.56,13.58,13.53,13.58,48800.0,11.1804,11.1969,11.1557,11.1969,48800.0
2010-06-08 11:50:00,13.58,13.62,13.58,13.6,54800.0,11.1969,11.2299,11.1969,11.2134,54800.0
2010-06-08 12:00:00,13.61,13.61,13.56,13.56,35200.0,11.2217,11.2217,11.1804,11.1804,35200.0
2010-06-08 12:10:00,13.56,13.57,13.54,13.56,65200.0,11.1804,11.1887,11.1639,11.1804,65200.0
2010-06-08 12:20:00,13.56,13.56,13.54,13.55,12800.0,11.1804,11.1804,11.1639,11.1722,12800.0
2010-06-08 12:30:00,13.55,13.56,13.55,13.56,13600.0,11.1722,11.1804,11.1722,11.1804,13600.0
2010-06-08 12:40:00,13.57,13.58,13.55,13.56,30400.0,11.1887,11.1969,11.1722,11.1804,30400.0
2010-06-08 12:50:00,13.56,13.59,13.56,13.58,12400.0,11.1804,11.2052,11.1804,11.1969,12400.0
2010-06-08 13:00:00,13.59,13.59,13.56,13.56,9200.0,11.2052,11.2052,11.1804,11.1804,9200.0
2010-06-08 13:10:00,13.56,13.56,13.53,13.54,11600.0,11.1804,11.1804,11.1557,11.1639,11600.0
2010-06-08 13:20:00,13.55,13.55,13.52,13.52,154000.0,11.1722,11.1722,11.1475,11.1475,154000.0
2010-06-08 13:30:00,13.52,13.52,13.46,13.47,214800.0,11.1475,11.1475,11.098,11.1062,214800.0
2010-06-08 13:40:00,13.48,13.49,13.45,13.45,25600.0,11.1145,11.1227,11.0897,11.0897,25600.0
2010-06-08 13:50:00,13.46,13.48,13.43,13.48,44400.0,11.098,11.1145,11.0732,11.1145,44400.0
2010-06-08 14:00:00,13.48,13.49,13.47,13.47,38800.0,11.1145,11.1227,11.1062,11.1062,38800.0
2010-06-08 14:10:00,13.47,13.5,13.45,13.5,174800.0,11.1062,11.131,11.0897,11.131,174800.0
2010-06-08 14:20:00,13.5,13.56,13.5,13.54,138000.0,11.131,11.1804,11.131,11.1639,138000.0
2010-06-08 14:30:00,13.54,13.58,13.54,13.56,112800.0,11.1639,11.1969,11.1639,11.1804,112800.0
2010-06-08 14:40:00,13.56,13.6,13.56,13.56,131600.0,11.1804,11.2134,11.1804,11.1804,131600.0
2010-06-08 14:50:00,13.56,13.56,13.52,13.52,140400.0,11.1804,11.1804,11.1475,11.1475,140400.0
2010-06-08 15:00:00,13.53,13.56,13.51,13.55,178000.0,11.1557,11.1804,11.1392,11.1722,178000.0
2010-06-08 15:10:00,13.55,13.55,13.49,13.5,74400.0,11.1722,11.1722,11.1227,11.131,74400.0
2010-06-08 15:20:00,13.5,13.59,13.5,13.59,75200.0,11.131,11.2052,11.131,11.2052,75200.0
2010-06-08 15:30:00,13.6,13.64,13.58,13.63,93600.0,11.2134,11.2464,11.1969,11.2381,93600.0
2010-06-08 15:40:00,13.63,13.65,13.61,13.63,306400.0,11.2381,11.2546,11.2217,11.2381,306400.0
2010-06-08 15:50:00,13.63,13.67,13.62,13.64,339600.0,11.2381,11.2711,11.2299,11.2464,339600.0
2010-06-09 09:30:00,13.71,13.74,13.7,13.73,156800.0,11.3041,11.3288,11.2959,11.3206,156800.0
2010-06-09 09:40:00,13.73,13.74,13.7,13.71,60000.0,11.3206,11.3288,11.2959,11.3041,60000.0
2010-06-09 09:50:00,13.72,13.74,13.71,13.73,38000.0,11.3124,11.3288,11.3041,11.3206,38000.0
2010-06-09 10:00:00,13.73,13.74,13.68,13.69,48000.0,11.3206,11.3288,11.2794,11.2876,48000.0
2010-06-09 10:10:00,13.69,13.73,13.69,13.72,21200.0,11.2876,11.3206,11.2876,11.3124,21200.0
2010-06-09 10:20:00,13.73,13.74,13.72,13.72,20400.0,11.3206,11.3288,11.3124,11.3124,20400.0
2010-06-09 10:30:00,13.74,13.74,13.7,13.7,21600.0,11.3288,11.3288,11.2959,11.2959,21600.0
2010-06-09 10:40:00,13.69,13.75,13.69,13.74,26000.0,11.2876,11.3371,11.2876,11.3288,26000.0
2010-06-09 10:50:00,13.74,13.77,13.74,13.77,22400.0,11.3288,11.3536,11.3288,11.3536,22400.0
2010-06-09 11:00:00,13.77,13.81,13.76,13.81,36000.0,11.3536,11.3866,11.3453,11.3866,36000.0
2010-06-09 11:10:00,13.81,13.82,13.8,13.81,68000.0,11.3866,11.3948,11.3783,11.3866,68000.0
2010-06-09 11:20:00,13.81,13.87,13.81,13.86,115600.0,11.3866,11.436,11.3866,11.4278,115600.0
2010-06-09 11:30:00,13.86,13.86,13.84,13.85,43200.0,11.4278,11.4278,11.4113,11.4195,43200.0
2010-06-09 11:40:00,13.85,13.86,13.83,13.83,49600.0,11.4195,11.4278,11.4031,11.4031,49600.0
2010-06-09 11:50:00,13.83,13.85,13.83,13.83,26800.0,11.4031,11.4195,11.4031,11.4031,26800.0
2010-06-09 12:00:00,13.83,13.84,13.82,13.83,36800.0,11.4031,11.4113,11.3948,11.4031,36800.0
2010-06-09 12:10:00,13.83,13.84,13.83,13.84,28400.0,11.4031,11.4113,11.4031,11.4113,28400.0
2010-06-09 12:20:00,13.84,13.85,13.84,13.84,31600.0,11.4113,11.4195,11.4113,11.4113,31600.0
2010-06-09 12:30:00,13.84,13.84,13.81,13.82,18800.0,11.4113,11.4113,11.3866,11.3948,18800.0
2010-06-09 12:40:00,13.82,13.83,13.81,13.83,14400.0,11.3948,11.4031,11.3866,11.4031,14400.0
2010-06-09 12:50:00,13.83,13.84,13.81,13.81,34800.0,11.4031,11.4113,11.3866,11.3866,34800.0
2010-06-09 13:00:00,13.81,13.81,13.79,13.8,25200.0,11.3866,11.3866,11.3701,11.3783,25200.0
2010-06-09 13:10:00,13.79,13.81,13.79,13.81,12800.0,11.3701,11.3866,11.3701,11.3866,12800.0
2010-06-09 13:20:00,13.81,13.82,13.8,13.8,11200.0,11.3866,11.3948,11.3783,11.3783,11200.0
2010-06-09 13:30:00,13.79,13.79,13.76,13.76,18800.0,11.3701,11.3701,11.3453,11.3453,18800.0
2010-06-09 13:40:00,13.76,13.78,13.76,13.77,12400.0,11.3453,11.3618,11.3453,11.3536,12400.0
2010-06-09 13:50:00,13.77,13.78,13.75,13.77,22800.0,11.3536,11.3618,11.3371,11.3536,22800.0
2010-06-09 14:00:00,13.77,13.79,13.72,13.73,31600.0,11.3536,11.3701,11.3124,11.3206,31600.0
2010-06-09 14:10:00,13.74,13.77,13.73,13.76,46000.0,11.3288,11.3536,11.3206,11.3453,46000.0
2010-06-09 14:20:00,13.76,13.77,13.73,13.77,42000.0,11.3453,11.3536,11.3206,11.3536,42000.0
2010-06-09 14:30:00,13.77,13.78,13.75,13.76,37600.0,11.3536,11.3618,11.3371,11.3453,37600.0
2010-06-09 14:40:00,13.76,13.76,13.7,13.72,37600.0,11.3453,11.3453,11.2959,11.3124,37600.0
2010-06-09 14:50:00,13.71,13.72,13.65,13.65,61200.0,11.3041,11.3124,11.2546,11.2546,61200.0
2010-06-09 15:00:00,13.65,13.67,13.63,13.67,32800.0,11.2546,11.2711,11.2381,11.2711,32800.0
2010-06-09 15:10:00,13.66,13.66,13.57,13.58,64400.0,11.2629,11.2629,11.1887,11.1969,64400.0
2010-06-09 15:20:00,13.57,13.63,13.56,13.62,34000.0,11.1887,11.2381,11.1804,11.2299,34000.0
2010-06-09 15:30:00,13.62,13.62,13.54,13.56,63600.0,11.2299,11.2299,11.1639,11.1804,63600.0
2010-06-09 15:40:00,13.56,13.58,13.53,13.55,84400.0,11.1804,11.1969,11.1557,11.1722,84400.0
2010-06-09 15:50:00,13.55,13.58,13.52,13.56,416000.0,11.1722,11.1969,11.1475,11.1804,416000.0
2010-06-10 09:30:00,13.77,13.83,13.77,13.79,32000.0,11.3536,11.4031,11.3536,11.3701,32000.0
2010-06-10 09:40:00,13.79,13.81,13.77,13.81,30400.0,11.3701,11.3866,11.3536,11.3866,30400.0
2010-06-10 09:50:00,13.83,13.88,13.83,13.88,21600.0,11.4031,11.4443,11.4031,11.4443,21600.0
2010-06-10 10:00:00,13.88,13.9,13.86,13.86,18400.0,11.4443,11.4608,11.4278,11.4278,18400.0
2010-06-10 10:10:00,13.87,13.87,13.85,13.86,29200.0,11.436,11.436,11.4195,11.4278,29200.0
2010-06-10 10:20:00,13.85,13.86,13.82,13.84,48000.0,11.4195,11.4278,11.3948,11.4113,48000.0
2010-06-10 10:30:00,13.85,13.87,13.85,13.85,12800.0,11.4195,11.436,11.4195,11.4195,12800.0
2010-06-10 10:40:00,13.85,13.87,13.85,13.85,44000.0,11.4195,11.436,11.4195,11.4195,44000.0
2010-06-10 10:50:00,13.86,13.86,13.84,13.85,51600.0,11.4278,11.4278,11.4113,11.4195,51600.0
2010-06-10 11:00:00,13.85,13.88,13.85,13.87,28800.0,11.4195,11.4443,11.4195,11.436,28800.0
2010-06-10 11:10:00,13.87,13.89,13.87,13.88,54400.0,11.436,11.4525,11.436,11.4443,54400.0
2010-06-10 11:20:00,13.88,13.88,13.87,13.87,28800.0,11.4443,11.4443,11.436,11.436,28800.0
2010-06-10 11:30:00,13.87,13.88,13.84,13.86,36000.0,11.436,11.4443,11.4113,11.4278,36000.0
2010-06-10 11:40:00,13.86,13.86,13.81,13.82,40800.0,11.4278,11.4278,11.3866,11.3948,40800.0
2010-06-10 11:50:00,13.82,13.85,13.82,13.84,32000.0,11.3948,11.4195,11.3948,11.4113,32000.0
2010-06-10 12:00:00,13.85,13.85,13.8,13.81,31200.0,11.4195,11.4195,11.3783,11.3866,31200.0
2010-06-10 12:10:00,13.81,13.82,13.8,13.8,34800.0,11.3866,11.3948,11.3783,11.3783,34800.0
2010-06-10 12:20:00,13.81,13.84,13.81,13.83,22400.0,11.3866,11.4113,11.3866,11.4031,22400.0
2010-06-10 12:30:00,13.84,13.85,13.81,13.82,17200.0,11.4113,11.4195,11.3866,11.3948,17200.0
2010-06-10 12:40:00,13.82,13.82,13.78,13.8,20000.0,11.3948,11.3948,11.3618,11.3783,20000.0
2010-06-10 12:50:00,13.79,13.81,13.79,13.81,16000.0,11.3701,11.3866,11.3701,11.3866,16000.0
2010-06-10 13:00:00,13.81,13.81,13.78,13.8,32800.0,11.3866,11.3866,11.3618,11.3783,32800.0
2010-06-10 13:10:00,13.8,13.82,13.79,13.8,52400.0,11.3783,11.3948,11.3701,11.3783,52400.0
2010-06-10 13:20:00,13.81,13.84,13.79,13.83,21200.0,11.3866,11.4113,11.3701,11.4031,21200.0
2010-06-10 13:30:00,13.84,13.85,13.84,13.84,27200.0,11.4113,11.4195,11.4113,11.4113,27200.0
2010-06-10 13:40:00,13.84,13.87,13.84,13.87,22800.0,11.4113,11.436,11.4113,11.436,22800.0
2010-06-10 13:50:00,13.87,13.87,13.85,13.86,17600.0,11.436,11.436,11.4195,11.4278,17600.0
2010-06-10 14:00:00,13.85,13.86,13.82,13.82,23200.0,11.4195,11.4278,11.3948,11.3948,23200.0
2010-06-10 14:10:00,13.82,13.86,13.82,13.85,23200.0,11.3948,11.4278,11.3948,11.4195,23200.0
2010-06-10 14:20:00,13.85,13.87,13.85,13.86,18800.0,11.4195,11.436,11.4195,11.4278,18800.0
2010-06-10 14:30:00,13.87,13.89,13.87,13.89,18800.0,11.436,11.4525,11.436,11.4525,18800.0
2010-06-10 14:40:00,13.89,13.92,13.89,13.92,32400.0,11.4525,11.4773,11.4525,11.4773,32400.0
2010-06-10 14:50:00,13.91,13.91,13.9,13.9,11600.0,11.469,11.469,11.4608,11.4608,11600.0
2010-06-10 15:00:00,13.9,13.92,13.89,13.92,58000.0,11.4608,11.4773,11.4525,11.4773,58000.0
2010-06-10 15:10:00,13.9,13.95,13.9,13.94,38800.0,11.4608,11.502,11.4608,11.4937,38800.0
2010-06-10 15:20:00,13.94,13.96,13.94,13.94,130800.0,11.4937,11.5102,11.4937,11.4937,130800.0
2010-06-10 15:30:00,13.95,13.96,13.92,13.92,189200.0,11.502,11.5102,11.4773,11.4773,189200.0
2010-06-10 15:40:00,13.92,13.95,13.92,13.94,127200.0,11.4773,11.502,11.4773,11.4937,127200.0
2010-06-10 15:50:00,13.94,13.98,13.94,13.97,235600.0,11.4937,11.5267,11.4937,11.5185,235600.0
2010-06-11 09:30:00,13.86,13.88,13.84,13.88,131200.0,11.4278,11.4443,11.4113,11.4443,131200.0
2010-06-11 09:40:00,13.88,13.9,13.87,13.87,41600.0,11.4443,11.4608,11.436,11.436,41600.0
2010-06-11 09:50:00,13.88,13.95,13.88,13.95,49600.0,11.4443,11.502,11.4443,11.502,49600.0
2010-06-11 10:00:00,13.94,14.0,13.92,13.99,127600.0,11.4937,11.5432,11.4773,11.535,127600.0
2010-06-11 10:10:00,14.01,14.01,13.98,13.98,6800.0,11.5515,11.5515,11.5267,11.5267,6800.0
2010-06-11 10:20:00,13.98,14.01,13.98,13.99,34000.0,11.5267,11.5515,11.5267,11.535,34000.0
2010-06-11 10:30:00,14.01,14.02,13.98,13.98,20000.0,11.5515,11.5597,11.5267,11.5267,20000.0
2010-06-11 10:40:00,13.98,13.99,13.98,13.99,31200.0,11.5267,11.535,11.5267,11.535,31200.0
2010-06-11 10:50:00,13.99,13.99,13.94,13.94,40400.0,11.535,11.535,11.4937,11.4937,40400.0
2010-06-11 11:00:00,13.94,13.95,13.91,13.91,60800.0,11.4937,11.502,11.469,11.469,60800.0
2010-06-11 11:10:00,13.91,13.92,13.89,13.91,48400.0,11.469,11.4773,11.4525,11.469,48400.0
2010-06-11 11:20:00,13.92,13.94,13.91,13.93,21600.0,11.4773,11.4937,11.469,11.4855,21600.0
2010-06-11 11:30:00,13.93,13.95,13.92,13.93,72000.0,11.4855,11.502,11.4773,11.4855,72000.0
2010-06-11 11:40:00,13.92,13.93,13.91,13.93,33200.0,11.4773,11.4855,11.469,11.4855,33200.0
2010-06-11 11:50:00,13.93,13.97,13.93,13.96,24400.0,11.4855,11.5185,11.4855,11.5102,24400.0
2010-06-11 12:00:00,13.96,13.97,13.95,13.96,23600.0,11.5102,11.5185,11.502,11.5102,23600.0
2010-06-11 12:10:00,13.96,13.97,13.95,13.96,23200.0,11.5102,11.5185,11.502,11.5102,23200.0
2010-06-11 12:20:00,13.96,13.96,13.93,13.94,22800.0,11.5102,11.5102,11.4855,11.4937,22800.0
2010-06-11 12:30:00,13.93,13.95,13.92,13.93,12400.0,11.4855,11.502,11.4773,11.4855,12400.0
2010-06-11 12:40:00,13.94,13.97,13.94,13.97,276400.0,11.4937,11.5185,11.4937,11.5185,276400.0
2010-06-11 12:50:00,13.97,13.97,13.95,13.96,288000.0,11.5185,11.5185,11.502,11.5102,288000.0
2010-06-11 13:00:00,13.96,13.99,13.95,13.99,42000.0,11.5102,11.535,11.502,11.535,42000.0
2010-06-11 13:10:00,13.98,13.99,13.98,13.99,16000.0,11.5267,11.535,11.5267,11.535,16000.0
2010-06-11 13:20:00,13.98,13.98,13.97,13.97,20400.0,11.5267,11.5267,11.5185,11.5185,20400.0
2010-06-11 13:30:00,13.97,13.98,13.96,13.96,22400.0,11.5185,11.5267,11.5102,11.5102,22400.0
2010-06-11 13:40:00,13.96,13.96,13.93,13.94,38800.0,11.5102,11.5102,11.4855,11.4937,38800.0
2010-06-11 13:50:00,13.94,13.95,13.93,13.94,12400.0,11.4937,11.502,11.4855,11.4937,12400.0
2010-06-11 14:00:00,13.94,13.96,13.94,13.96,11600.0,11.4937,11.5102,11.4937,11.5102,11600.0
2010-06-11 14:10:00,13.96,13.96,13.92,13.92,12000.0,11.5102,11.5102,11.4773,11.4773,12000.0
2010-06-11 14:20:00,13.92,13.92,13.91,13.92,21600.0,11.4773,11.4773,11.469,11.4773,21600.0
2010-06-11 14:30:00,13.92,13.93,13.92,13.93,23200.0,11.4773,11.4855,11.4773,11.4855,23200.0
2010-06-11 14:40:00,13.92,13.97,13.92,13.96,20800.0,11.4773,11.5185,11.4773,11.5102,20800.0
2010-06-11 14:50:00,13.96,13.96,13.95,13.95,20000.0,11.5102,11.5102,11.502,11.502,20000.0
2010-06-11 15:00:00,13.96,13.97,13.95,13.95,22800.0,11.5102,11.5185,11.502,11.502,22800.0
2010-06-11 15:10:00,13.94,13.96,13.94,13.96,64800.0,11.4937,11.5102,11.4937,11.5102,64800.0
2010-06-11 15:20:00,13.96,13.99,13.95,13.97,48400.0,11.5102,11.535,11.502,11.5185,48400.0
2010-06-11 15:30:00,13.97,14.01,13.97,14.01,34000.0,11.5185,11.5515,11.5185,11.5515,34000.0
2010-06-11 15:40:00,14.02,14.06,14.02,14.06,33600.0,11.5597,11.5927,11.5597,11.5927,33600.0
2010-06-11 15:50:00,14.05,14.06,14.03,14.06,98000.0,11.5844,11.5927,11.568,11.5927,98000.0
2010-06-14 09:30:00,14.18,14.19,14.13,14.14,106800.0,11.6916,11.6999,11.6504,11.6587,106800.0
2010-06-14 09:40:00,14.14,14.17,14.14,14.16,27200.0,11.6587,11.6834,11.6587,11.6751,27200.0
2010-06-14 09:50:00,14.17,14.17,14.13,14.15,37200.0,11.6834,11.6834,11.6504,11.6669,37200.0
2010-06-14 10:00:00,14.15,14.17,14.15,14.15,44800.0,11.6669,11.6834,11.6669,11.6669,44800.0
2010-06-14 10:10:00,14.15,14.2,14.15,14.2,12400.0,11.6669,11.7081,11.6669,11.7081,12400.0
2010-06-14 10:20:00,14.21,14.21,14.19,14.2,9600.0,11.7164,11.7164,11.6999,11.7081,9600.0
2010-06-14 10:30:00,14.2,14.2,14.18,14.18,17200.0,11.7081,11.7081,11.6916,11.6916,17200.0
2010-06-14 10:40:00,14.19,14.19,14.17,14.18,14000.0,11.6999,11.6999,11.6834,11.6916,14000.0
2010-06-14 10:50:00,14.18,14.21,14.18,14.21,34000.0,11.6916,11.7164,11.6916,11.7164,34000.0
2010-06-14 11:00:00,14.21,14.22,14.2,14.22,26000.0,11.7164,11.7246,11.7081,11.7246,26000.0
2010-06-14 11:10:00,14.23,14.23,14.22,14.22,24400.0,11.7329,11.7329,11.7246,11.7246,24400.0
2010-06-14 11:20:00,14.24,14.24,14.22,14.22,21200.0,11.7411,11.7411,11.7246,11.7246,21200.0
2010-06-14 11:30:00,14.21,14.22,14.2,14.21,12000.0,11.7164,11.7246,11.7081,11.7164,12000.0
2010-06-14 11:40:00,14.2,14.21,14.2,14.21,10000.0,11.7081,11.7164,11.7081,11.7164,10000.0
2010-06-14 11:50:00,14.2,14.21,14.2,14.2,8400.0,11.7081,11.7164,11.7081,11.7081,8400.0
2010-06-14 12:00:00,14.19,14.21,14.19,14.2,22000.0,11.6999,11.7164,11.6999,11.7081,22000.0
2010-06-14 12:10:00,14.2,14.21,14.19,14.19,14800.0,11.7081,11.7164,11.6999,11.6999,14800.0
2010-06-14 12:20:00,14.2,14.21,14.19,14.21,18400.0,11.7081,11.7164,11.6999,11.7164,18400.0
2010-06-14 12:30:00,14.21,14.21,14.2,14.2,40400.0,11.7164,11.7164,11.7081,11.7081,40400.0
2010-06-14 12:40:00,14.2,14.21,14.18,14.18,25600.0,11.7081,11.7164,11.6916,11.6916,25600.0
2010-06-14 12:50:00,14.18,14.18,14.16,14.16,10000.0,11.6916,11.6916,11.6751,11.6751,10000.0
2010-06-14 13:00:00,14.17,14.18,14.15,14.15,39600.0,11.6834,11.6916,11.6669,11.6669,39600.0
2010-06-14 13:10:00,14.15,14.17,14.14,14.17,334800.0,11.6669,11.6834,11.6587,11.6834,334800.0
2010-06-14 13:20:00,14.17,14.17,14.15,14.17,28800.0,11.6834,11.6834,11.6669,11.6834,28800.0
2010-06-14 13:30:00,14.17,14.19,14.17,14.19,13600.0,11.6834,11.6999,11.6834,11.6999,13600.0
2010-06-14 13:40:00,14.19,14.19,14.17,14.17,9600.0,11.6999,11.6999,11.6834,11.6834,9600.0
2010-06-14 13:50:00,14.15,14.16,14.11,14.11,31200.0,11.6669,11.6751,11.6339,11.6339,31200.0
2010-06-14 14:00:00,14.11,14.12,14.09,14.11,41600.0,11.6339,11.6422,11.6174,11.6339,41600.0
2010-06-14 14:10:00,14.11,14.12,14.08,14.09,22800.0,11.6339,11.6422,11.6092,11.6174,22800.0
2010-06-14 14:20:00,14.1,14.12,14.08,14.11,24000.0,11.6257,11.6422,11.6092,11.6339,24000.0
2010-06-14 14:30:00,14.12,14.12,14.08,14.09,23200.0,11.6422,11.6422,11.6092,11.6174,23200.0
2010-06-14 14:40:00,14.09,14.13,14.08,14.13,16800.0,11.6174,11.6504,11.6092,11.6504,16800.0
2010-06-14 14:50:00,14.12,14.13,14.12,14.13,4000.0,11.6422,11.6504,11.6422,11.6504,4000.0
2010-06-14 15:00:00,14.13,14.13,14.11,14.12,12000.0,11.6504,11.6504,11.6339,11.6422,12000.0
2010-06-14 15:10:00,14.13,14.15,14.13,14.15,14400.0,11.6504,11.6669,11.6504,11.6669,14400.0
2010-06-14 15:20:00,14.13,14.14,14.09,14.11,24800.0,11.6504,11.6587,11.6174,11.6339,24800.0
2010-06-14 15:30:00,14.1,14.11,14.05,14.06,37600.0,11.6257,11.6339,11.5844,11.5927,37600.0
2010-06-14 15:40:00,14.06,14.08,14.04,14.06,82000.0,11.5927,11.6092,11.5762,11.5927,82000.0
2010-06-14 15:50:00,14.06,14.07,14.03,14.04,295200.0,11.5927,11.6009,11.568,11.5762,295200.0
2010-06-15 09:30:00,14.13,14.18,14.12,14.15,37200.0,11.6504,11.6916,11.6422,11.6669,37200.0
2010-06-15 09:40:00,14.16,14.19,14.16,14.18,30000.0,11.6751,11.6999,11.6751,11.6916,30000.0
2010-06-15 09:50:00,14.19,14.21,14.18,14.2,12400.0,11.6999,11.7164,11.6916,11.7081,12400.0
2010-06-15 10:00:00,14.18,14.19,14.17,14.17,48400.0,11.6916,11.6999,11.6834,11.6834,48400.0
2010-06-15 10:10:00,14.17,14.17,14.15,14.15,14800.0,11.6834,11.6834,11.6669,11.6669,14800.0
2010-06-15 10:20:00,14.17,14.2,14.17,14.19,44000.0,11.6834,11.7081,11.6834,11.6999,44000.0
2010-06-15 10:30:00,14.2,14.21,14.18,14.2,39200.0,11.7081,11.7164,11.6916,11.7081,39200.0
2010-06-15 10:40:00,14.19,14.22,14.18,14.22,58800.0,11.6999,11.7246,11.6916,11.7246,58800.0
2010-06-15 10:50:00,14.21,14.22,14.21,14.22,64400.0,11.7164,11.7246,11.7164,11.7246,64400.0
2010-06-15 11:00:00,14.22,14.23,14.21,14.22,52800.0,11.7246,11.7329,11.7164,11.7246,52800.0
2010-06-15 11:10:00,14.21,14.22,14.2,14.21,45200.0,11.7164,11.7246,11.7081,11.7164,45200.0
2010-06-15 11:20:00,14.21,14.22,14.21,14.21,84000.0,11.7164,11.7246,11.7164,11.7164,84000.0
2010-06-15 11:30:00,14.21,14.21,14.2,14.21,85600.0,11.7164,11.7164,11.7081,11.7164,85600.0
2010-06-15 11:40:00,14.21,14.22,14.21,14.22,46400.0,11.7164,11.7246,11.7164,11.7246,46400.0
2010-06-15 11:50:00,14.22,14.25,14.22,14.24,74400.0,11.7246,11.7493,11.7246,11.7411,74400.0
2010-06-15 12:00:00,14.24,14.26,14.24,14.25,98400.0,11.7411,11.7576,11.7411,11.7493,98400.0
2010-06-15 12:10:00,14.25,14.27,14.24,14.25,72000.0,11.7493,11.7658,11.7411,11.7493,72000.0
2010-06-15 12:20:00,14.26,14.27,14.24,14.25,40400.0,11.7576,11.7658,11.7411,11.7493,40400.0
2010-06-15 12:30:00,14.25,14.26,14.24,14.24,58400.0,11.7493,11.7576,11.7411,11.7411,58400.0
2010-06-15 12:40:00,14.24,14.24,14.23,14.24,72000.0,11.7411,11.7411,11.7329,11.7411,72000.0
2010-06-15 12:50:00,14.24,14.26,14.24,14.26,67600.0,11.7411,11.7576,11.7411,11.7576,67600.0
2010-06-15 13:00:00,14.26,14.26,14.24,14.24,79200.0,11.7576,11.7576,11.7411,11.7411,79200.0
2010-06-15 13:10:00,14.24,14.29,14.24,14.29,82000.0,11.7411,11.7823,11.7411,11.7823,82000.0
2010-06-15 13:20:00,14.3,14.3,14.28,14.28,57600.0,11.7906,11.7906,11.7741,11.7741,57600.0
2010-06-15 13:30:00,14.28,14.3,14.28,14.29,50000.0,11.7741,11.7906,11.7741,11.7823,50000.0
2010-06-15 13:40:00,14.29,14.29,14.28,14.29,42000.0,11.7823,11.7823,11.7741,11.7823,42000.0
2010-06-15 13:50:00,14.29,14.3,14.28,14.29,69200.0,11.7823,11.7906,11.7741,11.7823,69200.0
2010-06-15 14:00:00,14.3,14.31,14.29,14.31,46400.0,11.7906,11.7988,11.7823,11.7988,46400.0
2010-06-15 14:10:00,14.31,14.34,14.31,14.34,63200.0,11.7988,11.8236,11.7988,11.8236,63200.0
2010-06-15 14:20:00,14.34,14.35,14.33,14.33,169600.0,11.8236,11.8318,11.8153,11.8153,169600.0
2010-06-15 14:30:00,14.33,14.34,14.32,14.33,66800.0,11.8153,11.8236,11.8071,11.8153,66800.0
2010-06-15 14:40:00,14.33,14.33,14.31,14.33,80800.0,11.8153,11.8153,11.7988,11.8153,80800.0
2010-06-15 14:50:00,14.33,14.34,14.32,14.32,69200.0,11.8153,11.8236,11.8071,11.8071,69200.0
2010-06-15 15:00:00,14.31,14.33,14.31,14.33,73200.0,11.7988,11.8153,11.7988,11.8153,73200.0
2010-06-15 15:10:00,14.33,14.35,14.31,14.35,84800.0,11.8153,11.8318,11.7988,11.8318,84800.0
2010-06-15 15:20:00,14.34,14.36,14.34,14.36,85600.0,11.8236,11.84,11.8236,11.84,85600.0
2010-06-15 15:30:00,14.36,14.38,14.35,14.38,76400.0,11.84,11.8565,11.8318,11.8565,76400.0
2010-06-15 15:40:00,14.37,14.38,14.36,14.38,129200.0,11.8483,11.8565,11.84,11.8565,129200.0
2010-06-15 15:50:00,14.38,14.39,14.37,14.38,348800.0,11.8565,11.8648,11.8483,11.8565,348800.0
2010-06-16 09:30:00,14.3,14.33,14.28,14.33,60400.0,11.7906,11.8153,11.7741,11.8153,60400.0
2010-06-16 09:40:00,14.33,14.34,14.32,14.34,120000.0,11.8153,11.8236,11.8071,11.8236,120000.0
2010-06-16 09:50:00,14.34,14.34,14.32,14.32,9600.0,11.8236,11.8236,11.8071,11.8071,9600.0
2010-06-16 10:00:00,14.35,14.36,14.33,14.33,14800.0,11.8318,11.84,11.8153,11.8153,14800.0
2010-06-16 10:10:00,14.34,14.34,14.32,14.34,48800.0,11.8236,11.8236,11.8071,11.8236,48800.0
2010-06-16 10:20:00,14.34,14.34,14.3,14.31,27600.0,11.8236,11.8236,11.7906,11.7988,27600.0
2010-06-16 10:30:00,14.31,14.31,14.29,14.3,44000.0,11.7988,11.7988,11.7823,11.7906,44000.0
2010-06-16 10:40:00,14.31,14.33,14.31,14.31,13600.0,11.7988,11.8153,11.7988,11.7988,13600.0
2010-06-16 10:50:00,14.31,14.35,14.31,14.34,14000.0,11.7988,11.8318,11.7988,11.8236,14000.0
2010-06-16 11:00:00,14.34,14.36,14.33,14.36,28800.0,11.8236,11.84,11.8153,11.84,28800.0
2010-06-16 11:10:00,14.36,14.38,14.36,14.38,30800.0,11.84,11.8565,11.84,11.8565,30800.0
2010-06-16 11:20:00,14.37,14.39,14.37,14.39,7200.0,11.8483,11.8648,11.8483,11.8648,7200.0
2010-06-16 11:30:00,14.38,14.39,14.37,14.38,43600.0,11.8565,11.8648,11.8483,11.8565,43600.0
2010-06-16 11:40:00,14.38,14.39,14.36,14.36,14400.0,11.8565,11.8648,11.84,11.84,14400.0
2010-06-16 11:50:00,14.37,14.38,14.37,14.38,25600.0,11.8483,11.8565,11.8483,11.8565,25600.0
2010-06-16 12:00:00,14.38,14.43,14.38,14.42,36000.0,11.8565,11.8978,11.8565,11.8895,36000.0
2010-06-16 12:10:00,14.42,14.43,14.4,14.4,21200.0,11.8895,11.8978,11.873,11.873,21200.0
2010-06-16 12:20:00,14.41,14.42,14.41,14.41,6800.0,11.8813,11.8895,11.8813,11.8813,6800.0
2010-06-16 12:30:00,14.41,14.42,14.4,14.4,34400.0,11.8813,11.8895,11.873,11.873,34400.0
2010-06-16 12:40:00,14.39,14.39,14.37,14.37,18400.0,11.8648,11.8648,11.8483,11.8483,18400.0
2010-06-16 12:50:00,14.37,14.38,14.37,14.38,14000.0,11.8483,11.8565,11.8483,11.8565,14000.0
2010-06-16 13:00:00,14.37,14.39,14.37,14.39,86400.0,11.8483,11.8648,11.8483,11.8648,86400.0
2010-06-16 13:10:00,14.38,14.38,14.37,14.38,40000.0,11.8565,11.8565,11.8483,11.8565,40000.0
2010-06-16 13:20:00,14.39,14.4,14.39,14.4,16400.0,11.8648,11.873,11.8648,11.873,16400.0
2010-06-16 13:30:00,14.4,14.4,14.39,14.4,15600.0,11.873,11.873,11.8648,11.873,15600.0
2010-06-16 13:40:00,14.39,14.4,14.39,14.4,36800.0,11.8648,11.873,11.8648,11.873,36800.0
2010-06-16 13:50:00,14.42,14.42,14.41,14.42,12400.0,11.8895,11.8895,11.8813,11.8895,12400.0
2010-06-16 14:00:00,14.43,14.44,14.43,14.44,32800.0,11.8978,11.906,11.8978,11.906,32800.0
2010-06-16 14:10:00,14.44,14.44,14.42,14.43,48000.0,11.906,11.906,11.8895,11.8978,48000.0
2010-06-16 14:20:00,14.43,14.43,14.42,14.43,21200.0,11.8978,11.8978,11.8895,11.8978,21200.0
2010-06-16 14:30:00,14.43,14.44,14.41,14.41,48400.0,11.8978,11.906,11.8813,11.8813,48400.0
2010-06-16 14:40:00,14.41,14.43,14.4,14.43,34800.0,11.8813,11.8978,11.873,11.8978,34800.0
2010-06-16 14:50:00,14.44,14.44,14.41,14.42,26000.0,11.906,11.906,11.8813,11.8895,26000.0
2010-06-16 15:00:00,14.42,14.42,14.4,14.4,48000.0,11.8895,11.8895,11.873,11.873,48000.0
2010-06-16 15:10:00,14.41,14.42,14.37,14.37,48000.0,11.8813,11.8895,11.8483,11.8483,48000.0
2010-06-16 15:20:00,14.37,14.37,14.34,14.35,53600.0,11.8483,11.8483,11.8236,11.8318,53600.0
2010-06-16 15:30:00,14.34,14.38,14.34,14.38,38000.0,11.8236,11.8565,11.8236,11.8565,38000.0
2010-06-16 15:40:00,14.38,14.39,14.36,14.39,31600.0,11.8565,11.8648,11.84,11.8648,31600.0
2010-06-16 15:50:00,14.38,14.39,14.37,14.39,70000.0,11.8565,11.8648,11.8483,11.8648,70000.0
2010-06-17 09:30:00,14.44,14.44,14.41,14.41,53200.0,11.906,11.906,11.8813,11.8813,53200.0
2010-06-17 09:40:00,14.4,14.4,14.38,14.39,36000.0,11.873,11.873,11.8565,11.8648,36000.0
2010-06-17 09:50:00,14.39,14.42,14.38,14.41,14400.0,11.8648,11.8895,11.8565,11.8813,14400.0
2010-06-17 10:00:00,14.41,14.41,14.35,14.37,330000.0,11.8813,11.8813,11.8318,11.8483,330000.0
2010-06-17 10:10:00,14.37,14.38,14.31,14.33,210000.0,11.8483,11.8565,11.7988,11.8153,210000.0
2010-06-17 10:20:00,14.33,14.33,14.31,14.31,52800.0,11.8153,11.8153,11.7988,11.7988,52800.0
2010-06-17 10:30:00,14.32,14.32,14.28,14.3,30400.0,11.8071,11.8071,11.7741,11.7906,30400.0
2010-06-17 10:40:00,14.29,14.31,14.28,14.31,52400.0,11.7823,11.7988,11.7741,11.7988,52400.0
2010-06-17 10:50:00,14.31,14.32,14.3,14.31,55600.0,11.7988,11.8071,11.7906,11.7988,55600.0
2010-06-17 11:00:00,14.31,14.31,14.28,14.31,20000.0,11.7988,11.7988,11.7741,11.7988,20000.0
2010-06-17 11:10:00,14.32,14.34,14.32,14.33,15600.0,11.8071,11.8236,11.8071,11.8153,15600.0
2010-06-17 11:20:00,14.33,14.35,14.33,14.34,12800.0,11.8153,11.8318,11.8153,11.8236,12800.0
2010-06-17 11:30:00,14.34,14.35,14.33,14.35,6000.0,11.8236,11.8318,11.8153,11.8318,6000.0
2010-06-17 11:40:00,14.35,14.36,14.34,14.36,5200.0,11.8318,11.84,11.8236,11.84,5200.0
2010-06-17 11:50:00,14.36,14.37,14.35,14.37,76400.0,11.84,11.8483,11.8318,11.8483,76400.0
2010-06-17 12:00:00,14.36,14.36,14.35,14.35,60000.0,11.84,11.84,11.8318,11.8318,60000.0
2010-06-17 12:10:00,14.36,14.36,14.35,14.35,15200.0,11.84,11.84,11.8318,11.8318,15200.0
2010-06-17 12:20:00,14.35,14.36,14.33,14.34,31600.0,11.8318,11.84,11.8153,11.8236,31600.0
2010-06-17 12:30:00,14.34,14.35,14.33,14.33,14400.0,11.8236,11.8318,11.8153,11.8153,14400.0
2010-06-17 12:40:00,14.32,14.33,14.31,14.33,10400.0,11.8071,11.8153,11.7988,11.8153,10400.0
2010-06-17 12:50:00,14.32,14.34,14.32,14.34,8000.0,11.8071,11.8236,11.8071,11.8236,8000.0
2010-06-17 13:00:00,14.34,14.34,14.32,14.33,27600.0,11.8236,11.8236,11.8071,11.8153,27600.0
2010-06-17 13:10:00,14.33,14.36,14.33,14.35,114000.0,11.8153,11.84,11.8153,11.8318,114000.0
2010-06-17 13:20:00,14.35,14.36,14.34,14.35,21600.0,11.8318,11.84,11.8236,11.8318,21600.0
2010-06-17 13:30:00,14.35,14.35,14.34,14.35,5200.0,11.8318,11.8318,11.8236,11.8318,5200.0
2010-06-17 13:40:00,14.35,14.36,14.35,14.35,4000.0,11.8318,11.84,11.8318,11.8318,4000.0
2010-06-17 13:50:00,14.36,14.39,14.36,14.38,10400.0,11.84,11.8648,11.84,11.8565,10400.0
2010-06-17 14:00:00,14.39,14.4,14.39,14.39,14000.0,11.8648,11.873,11.8648,11.8648,14000.0
2010-06-17 14:10:00,14.38,14.39,14.37,14.38,17200.0,11.8565,11.8648,11.8483,11.8565,17200.0
2010-06-17 14:20:00,14.38,14.38,14.36,14.36,18800.0,11.8565,11.8565,11.84,11.84,18800.0
2010-06-17 14:30:00,14.35,14.37,14.35,14.37,16000.0,11.8318,11.8483,11.8318,11.8483,16000.0
2010-06-17 14:40:00,14.36,14.36,14.33,14.34,29200.0,11.84,11.84,11.8153,11.8236,29200.0
2010-06-17 14:50:00,14.34,14.35,14.33,14.35,12400.0,11.8236,11.8318,11.8153,11.8318,12400.0
2010-06-17 15:00:00,14.34,14.34,14.31,14.31,95200.0,11.8236,11.8236,11.7988,11.7988,95200.0
2010-06-17 15:10:00,14.33,14.33,14.3,14.31,101600.0,11.8153,11.8153,11.7906,11.7988,101600.0
2010-06-17 15:20:00,14.31,14.32,14.29,14.3,143200.0,11.7988,11.8071,11.7823,11.7906,143200.0
2010-06-17 15:30:00,14.3,14.36,14.3,14.35,106400.0,11.7906,11.84,11.7906,11.8318,106400.0
2010-06-17 15:40:00,14.35,14.39,14.35,14.38,71200.0,11.8318,11.8648,11.8318,11.8565,71200.0
2010-06-17 15:50:00,14.39,14.42,14.39,14.41,106000.0,11.8648,11.8895,11.8648,11.8813,106000.0
2010-06-18 09:30:00,14.43,14.44,14.4,14.42,56800.0,11.8978,11.906,11.873,11.8895,56800.0
2010-06-18 09:40:00,14.42,14.42,14.4,14.41,69600.0,11.8895,11.8895,11.873,11.8813,69600.0
2010-06-18 09:50:00,14.4,14.4,14.38,14.38,58400.0,11.873,11.873,11.8565,11.8565,58400.0
2010-06-18 10:00:00,14.39,14.4,14.38,14.4,35600.0,11.8648,11.873,11.8565,11.873,35600.0
2010-06-18 10:10:00,14.42,14.43,14.41,14.42,26000.0,11.8895,11.8978,11.8813,11.8895,26000.0
2010-06-18 10:20:00,14.41,14.44,14.41,14.44,9200.0,11.8813,11.906,11.8813,11.906,9200.0
2010-06-18 10:30:00,14.44,14.47,14.44,14.46,24400.0,11.906,11.9307,11.906,11.9225,24400.0
2010-06-18 10:40:00,14.45,14.46,14.45,14.45,46400.0,11.9143,11.9225,11.9143,11.9143,46400.0
2010-06-18 10:50:00,14.46,14.48,14.46,14.47,17200.0,11.9225,11.939,11.9225,11.9307,17200.0
2010-06-18 11:00:00,14.47,14.48,14.46,14.47,23200.0,11.9307,11.939,11.9225,11.9307,23200.0
2010-06-18 11:10:00,14.47,14.47,14.45,14.45,10800.0,11.9307,11.9307,11.9143,11.9143,10800.0
2010-06-18 11:20:00,14.45,14.45,14.43,14.44,50400.0,11.9143,11.9143,11.8978,11.906,50400.0
2010-06-18 11:30:00,14.43,14.45,14.42,14.43,24800.0,11.8978,11.9143,11.8895,11.8978,24800.0
2010-06-18 11:40:00,14.43,14.43,14.41,14.42,22000.0,11.8978,11.8978,11.8813,11.8895,22000.0
2010-06-18 11:50:00,14.43,14.43,14.43,14.43,9600.0,11.8978,11.8978,11.8978,11.8978,9600.0
2010-06-18 12:00:00,14.43,14.45,14.43,14.44,46400.0,11.8978,11.9143,11.8978,11.906,46400.0
2010-06-18 12:10:00,14.44,14.44,14.44,14.44,4000.0,11.906,11.906,11.906,11.906,4000.0
2010-06-18 12:20:00,14.44,14.44,14.4,14.4,16000.0,11.906,11.906,11.873,11.873,16000.0
2010-06-18 12:30:00,14.39,14.4,14.39,14.4,13600.0,11.8648,11.873,11.8648,11.873,13600.0
2010-06-18 12:40:00,14.4,14.41,14.39,14.41,19200.0,11.873,11.8813,11.8648,11.8813,19200.0
2010-06-18 12:50:00,14.42,14.42,14.4,14.4,10000.0,11.8895,11.8895,11.873,11.873,10000.0
2010-06-18 13:00:00,14.4,14.43,14.4,14.42,33200.0,11.873,11.8978,11.873,11.8895,33200.0
2010-06-18 13:10:00,14.42,14.42,14.41,14.42,19200.0,11.8895,11.8895,11.8813,11.8895,19200.0
2010-06-18 13:20:00,14.42,14.42,14.41,14.42,14000.0,11.8895,11.8895,11.8813,11.8895,14000.0
2010-06-18 13:30:00,14.41,14.43,14.41,14.43,9600.0,11.8813,11.8978,11.8813,11.8978,9600.0
2010-06-18 13:40:00,14.43,14.43,14.4,14.41,12400.0,11.8978,11.8978,11.873,11.8813,12400.0
2010-06-18 13:50:00,14.4,14.42,14.4,14.42,35600.0,11.873,11.8895,11.873,11.8895,35600.0
2010-06-18 14:00:00,14.41,14.42,14.41,14.41,6800.0,11.8813,11.8895,11.8813,11.8813,6800.0
2010-06-18 14:10:00,14.41,14.43,14.41,14.42,21600.0,11.8813,11.8978,11.8813,11.8895,21600.0
2010-06-18 14:20:00,14.43,14.44,14.42,14.44,16400.0,11.8978,11.906,11.8895,11.906,16400.0
2010-06-18 14:30:00,14.43,14.44,14.42,14.43,24000.0,11.8978,11.906,11.8895,11.8978,24000.0
2010-06-18 14:40:00,14.43,14.44,14.42,14.43,10400.0,11.8978,11.906,11.8895,11.8978,10400.0
2010-06-18 14:50:00,14.43,14.44,14.43,14.43,15200.0,11.8978,11.906,11.8978,11.8978,15200.0
2010-06-18 15:00:00,14.43,14.43,14.4,14.4,20800.0,11.8978,11.8978,11.873,11.873,20800.0
2010-06-18 15:10:00,14.4,14.41,14.39,14.39,11600.0,11.873,11.8813,11.8648,11.8648,11600.0
2010-06-18 15:20:00,14.4,14.41,14.4,14.41,19600.0,11.873,11.8813,11.873,11.8813,19600.0
2010-06-18 15:30:00,14.41,14.41,14.4,14.4,22800.0,11.8813,11.8813,11.873,11.873,22800.0
2010-06-18 15:40:00,14.41,14.42,14.4,14.42,42800.0,11.8813,11.8895,11.873,11.8895,42800.0
2010-06-18 15:50:00,14.42,14.43,14.42,14.42,81200.0,11.8895,11.8978,11.8895,11.8895,81200.0
2010-06-21 09:30:00,14.59,14.62,14.58,14.58,48800.0,12.0297,12.0544,12.0214,12.0214,48800.0
2010-06-21 09:40:00,14.57,14.57,14.54,14.56,275200.0,12.0132,12.0132,11.9885,12.0049,275200.0
2010-06-21 09:50:00,14.56,14.6,14.56,14.6,34800.0,12.0049,12.0379,12.0049,12.0379,34800.0
2010-06-21 10:00:00,14.6,14.6,14.57,14.58,24800.0,12.0379,12.0379,12.0132,12.0214,24800.0
2010-06-21 10:10:00,14.58,14.59,14.57,14.58,18800.0,12.0214,12.0297,12.0132,12.0214,18800.0
2010-06-21 10:20:00,14.56,14.58,14.55,14.55,14800.0,12.0049,12.0214,11.9967,11.9967,14800.0
2010-06-21 10:30:00,14.55,14.56,14.54,14.56,26000.0,11.9967,12.0049,11.9885,12.0049,26000.0
2010-06-21 10:40:00,14.56,14.56,14.55,14.55,36800.0,12.0049,12.0049,11.9967,11.9967,36800.0
2010-06-21 10:50:00,14.53,14.53,14.52,14.52,45200.0,11.9802,11.9802,11.972,11.972,45200.0
2010-06-21 11:00:00,14.52,14.53,14.51,14.53,9200.0,11.972,11.9802,11.9637,11.9802,9200.0
2010-06-21 11:10:00,14.53,14.55,14.53,14.54,38000.0,11.9802,11.9967,11.9802,11.9885,38000.0
2010-06-21 11:20:00,14.54,14.55,14.52,14.54,21600.0,11.9885,11.9967,11.972,11.9885,21600.0
2010-06-21 11:30:00,14.54,14.55,14.53,14.53,20000.0,11.9885,11.9967,11.9802,11.9802,20000.0
2010-06-21 11:40:00,14.52,14.53,14.52,14.52,11200.0,11.972,11.9802,11.972,11.972,11200.0
2010-06-21 11:50:00,14.52,14.53,14.52,14.52,26000.0,11.972,11.9802,11.972,11.972,26000.0
2010-06-21 12:00:00,14.52,14.53,14.51,14.51,15200.0,11.972,11.9802,11.9637,11.9637,15200.0
2010-06-21 12:10:00,14.5,14.51,14.5,14.5,15600.0,11.9555,11.9637,11.9555,11.9555,15600.0
2010-06-21 12:20:00,14.5,14.5,14.47,14.47,14800.0,11.9555,11.9555,11.9307,11.9307,14800.0
2010-06-21 12:30:00,14.47,14.48,14.47,14.48,60000.0,11.9307,11.939,11.9307,11.939,60000.0
2010-06-21 12:40:00,14.49,14.49,14.47,14.48,10800.0,11.9472,11.9472,11.9307,11.939,10800.0
2010-06-21 12:50:00,14.48,14.49,14.46,14.48,11600.0,11.939,11.9472,11.9225,11.939,11600.0
2010-06-21 13:00:00,14.48,14.49,14.48,14.49,10400.0,11.939,11.9472,11.939,11.9472,10400.0
2010-06-21 13:10:00,14.49,14.51,14.49,14.5,2800.0,11.9472,11.9637,11.9472,11.9555,2800.0
2010-06-21 13:20:00,14.49,14.49,14.48,14.49,8800.0,11.9472,11.9472,11.939,11.9472,8800.0
2010-06-21 13:30:00,14.49,14.49,14.48,14.49,15600.0,11.9472,11.9472,11.939,11.9472,15600.0
2010-06-21 13:40:00,14.45,14.47,14.44,14.46,19200.0,11.9143,11.9307,11.906,11.9225,19200.0
2010-06-21 13:50:00,14.45,14.47,14.45,14.46,10800.0,11.9143,11.9307,11.9143,11.9225,10800.0
2010-06-21 14:00:00,14.46,14.47,14.45,14.47,37200.0,11.9225,11.9307,11.9143,11.9307,37200.0
2010-06-21 14:10:00,14.47,14.5,14.47,14.49,20800.0,11.9307,11.9555,11.9307,11.9472,20800.0
2010-06-21 14:20:00,14.49,14.51,14.48,14.48,8000.0,11.9472,11.9637,11.939,11.939,8000.0
2010-06-21 14:30:00,14.47,14.48,14.47,14.48,22000.0,11.9307,11.939,11.9307,11.939,22000.0
2010-06-21 14:40:00,14.48,14.48,14.45,14.45,12400.0,11.939,11.939,11.9143,11.9143,12400.0
2010-06-21 14:50:00,14.45,14.45,14.42,14.43,39200.0,11.9143,11.9143,11.8895,11.8978,39200.0
2010-06-21 15:00:00,14.43,14.44,14.39,14.4,64000.0,11.8978,11.906,11.8648,11.873,64000.0
2010-06-21 15:10:00,14.39,14.39,14.31,14.31,106000.0,11.8648,11.8648,11.7988,11.7988,106000.0
2010-06-21 15:20:00,14.32,14.35,14.32,14.33,28400.0,11.8071,11.8318,11.8071,11.8153,28400.0
2010-06-21 15:30:00,14.33,14.35,14.32,14.34,41600.0,11.8153,11.8318,11.8071,11.8236,41600.0
2010-06-21 15:40:00,14.34,14.34,14.29,14.32,67600.0,11.8236,11.8236,11.7823,11.8071,67600.0
2010-06-21 15:50:00,14.31,14.36,14.31,14.36,224000.0,11.7988,11.84,11.7988,11.84,224000.0
2010-06-22 09:30:00,14.37,14.42,14.37,14.41,45200.0,11.8483,11.8895,11.8483,11.8813,45200.0
2010-06-22 09:40:00,14.41,14.45,14.4,14.45,238800.0,11.8813,11.9143,11.873,11.9143,238800.0
2010-06-22 09:50:00,14.45,14.45,14.4,14.4,159200.0,11.9143,11.9143,11.873,11.873,159200.0
2010-06-22 10:00:00,14.4,14.4,14.36,14.37,77600.0,11.873,11.873,11.84,11.8483,77600.0
2010-06-22 10:10:00,14.38,14.38,14.34,14.35,67600.0,11.8565,11.8565,11.8236,11.8318,67600.0
2010-06-22 10:20:00,14.34,14.37,14.33,14.36,42000.0,11.8236,11.8483,11.8153,11.84,42000.0
2010-06-22 10:30:00,14.36,14.36,14.33,14.35,52800.0,11.84,11.84,11.8153,11.8318,52800.0
2010-06-22 10:40:00,14.34,14.37,14.34,14.36,62800.0,11.8236,11.8483,11.8236,11.84,62800.0
2010-06-22 10:50:00,14.36,14.39,14.36,14.38,39600.0,11.84,11.8648,11.84,11.8565,39600.0
2010-06-22 11:00:00,14.38,14.38,14.34,14.35,46800.0,11.8565,11.8565,11.8236,11.8318,46800.0
2010-06-22 11:10:00,14.35,14.38,14.34,14.38,43600.0,11.8318,11.8565,11.8236,11.8565,43600.0
2010-06-22 11:20:00,14.37,14.38,14.36,14.38,54800.0,11.8483,11.8565,11.84,11.8565,54800.0
2010-06-22 11:30:00,14.38,14.43,14.38,14.43,36800.0,11.8565,11.8978,11.8565,11.8978,36800.0
2010-06-22 11:40:00,14.42,14.42,14.41,14.42,46000.0,11.8895,11.8895,11.8813,11.8895,46000.0
2010-06-22 11:50:00,14.42,14.43,14.39,14.4,26800.0,11.8895,11.8978,11.8648,11.873,26800.0
2010-06-22 12:00:00,14.4,14.4,14.38,14.39,34400.0,11.873,11.873,11.8565,11.8648,34400.0
2010-06-22 12:10:00,14.39,14.4,14.38,14.39,40000.0,11.8648,11.873,11.8565,11.8648,40000.0
2010-06-22 12:20:00,14.4,14.4,14.38,14.38,20000.0,11.873,11.873,11.8565,11.8565,20000.0
2010-06-22 12:30:00,14.37,14.38,14.36,14.36,32400.0,11.8483,11.8565,11.84,11.84,32400.0
2010-06-22 12:40:00,14.37,14.37,14.36,14.37,29200.0,11.8483,11.8483,11.84,11.8483,29200.0
2010-06-22 12:50:00,14.36,14.38,14.36,14.37,37200.0,11.84,11.8565,11.84,11.8483,37200.0
2010-06-22 13:00:00,14.37,14.38,14.36,14.38,32000.0,11.8483,11.8565,11.84,11.8565,32000.0
2010-06-22 13:10:00,14.38,14.38,14.37,14.38,34800.0,11.8565,11.8565,11.8483,11.8565,34800.0
2010-06-22 13:20:00,14.38,14.38,14.34,14.35,63200.0,11.8565,11.8565,11.8236,11.8318,63200.0
2010-06-22 13:30:00,14.35,14.35,14.33,14.35,53600.0,11.8318,11.8318,11.8153,11.8318,53600.0
2010-06-22 13:40:00,14.35,14.39,14.35,14.37,100000.0,11.8318,11.8648,11.8318,11.8483,100000.0
2010-06-22 13:50:00,14.37,14.37,14.34,14.34,65200.0,11.8483,11.8483,11.8236,11.8236,65200.0
2010-06-22 14:00:00,14.34,14.34,14.3,14.31,57200.0,11.8236,11.8236,11.7906,11.7988,57200.0
2010-06-22 14:10:00,14.3,14.33,14.3,14.32,116000.0,11.7906,11.8153,11.7906,11.8071,116000.0
2010-06-22 14:20:00,14.31,14.32,14.28,14.29,88000.0,11.7988,11.8071,11.7741,11.7823,88000.0
2010-06-22 14:30:00,14.29,14.31,14.28,14.28,96400.0,11.7823,11.7988,11.7741,11.7741,96400.0
2010-06-22 14:40:00,14.28,14.28,14.21,14.21,148400.0,11.7741,11.7741,11.7164,11.7164,148400.0
2010-06-22 14:50:00,14.21,14.22,14.19,14.21,84800.0,11.7164,11.7246,11.6999,11.7164,84800.0
2010-06-22 15:00:00,14.21,14.22,14.19,14.19,105200.0,11.7164,11.7246,11.6999,11.6999,105200.0
2010-06-22 15:10:00,14.19,14.23,14.19,14.23,53600.0,11.6999,11.7329,11.6999,11.7329,53600.0
2010-06-22 15:20:00,14.23,14.23,14.18,14.18,74000.0,11.7329,11.7329,11.6916,11.6916,74000.0
2010-06-22 15:30:00,14.18,14.18,14.14,14.18,131600.0,11.6916,11.6916,11.6587,11.6916,131600.0
2010-06-22 15:40:00,14.18,14.18,14.16,14.17,108400.0,11.6916,11.6916,11.6751,11.6834,108400.0
2010-06-22 15:50:00,14.17,14.17,14.14,14.15,196800.0,11.6834,11.6834,11.6587,11.6669,196800.0
2010-06-23 09:30:00,14.11,14.11,14.05,14.06,67600.0,11.6776,11.6776,11.6279,11.6362,67600.0
2010-06-23 09:40:00,14.06,14.06,14.04,14.05,53200.0,11.6362,11.6362,11.6196,11.6279,53200.0
2010-06-23 09:50:00,14.04,14.08,14.04,14.08,93200.0,11.6196,11.6527,11.6196,11.6527,93200.0
2010-06-23 10:00:00,14.08,14.08,13.95,13.95,301600.0,11.6527,11.6527,11.5451,11.5451,301600.0
2010-06-23 10:10:00,13.96,14.0,13.96,14.0,86800.0,11.5534,11.5865,11.5534,11.5865,86800.0
2010-06-23 10:20:00,13.99,13.99,13.97,13.97,25600.0,11.5782,11.5782,11.5617,11.5617,25600.0
2010-06-23 10:30:00,13.97,14.01,13.97,14.01,117200.0,11.5617,11.5948,11.5617,11.5948,117200.0
2010-06-23 10:40:00,14.0,14.02,13.99,14.02,19200.0,11.5865,11.6031,11.5782,11.6031,19200.0
2010-06-23 10:50:00,14.03,14.04,14.02,14.02,8000.0,11.6113,11.6196,11.6031,11.6031,8000.0
2010-06-23 11:00:00,14.01,14.03,14.01,14.02,25200.0,11.5948,11.6113,11.5948,11.6031,25200.0
2010-06-23 11:10:00,14.02,14.02,13.99,14.01,58000.0,11.6031,11.6031,11.5782,11.5948,58000.0
2010-06-23 11:20:00,14.01,14.02,14.0,14.02,23200.0,11.5948,11.6031,11.5865,11.6031,23200.0
2010-06-23 11:30:00,14.02,14.02,13.99,14.0,18800.0,11.6031,11.6031,11.5782,11.5865,18800.0
2010-06-23 11:40:00,14.01,14.01,14.0,14.0,19600.0,11.5948,11.5948,11.5865,11.5865,19600.0
2010-06-23 11:50:00,14.0,14.01,13.98,14.0,24800.0,11.5865,11.5948,11.57,11.5865,24800.0
2010-06-23 12:00:00,14.0,14.01,14.0,14.01,51200.0,11.5865,11.5948,11.5865,11.5948,51200.0
2010-06-23 12:10:00,14.01,14.01,13.99,13.99,18800.0,11.5948,11.5948,11.5782,11.5782,18800.0
2010-06-23 12:20:00,14.0,14.02,14.0,14.02,7600.0,11.5865,11.6031,11.5865,11.6031,7600.0
2010-06-23 12:30:00,14.01,14.03,14.01,14.02,34400.0,11.5948,11.6113,11.5948,11.6031,34400.0
2010-06-23 12:40:00,14.03,14.05,14.03,14.04,2400.0,11.6113,11.6279,11.6113,11.6196,2400.0
2010-06-23 12:50:00,14.05,14.05,14.03,14.04,19600.0,11.6279,11.6279,11.6113,11.6196,19600.0
2010-06-23 13:00:00,14.05,14.06,14.04,14.05,14800.0,11.6279,11.6362,11.6196,11.6279,14800.0
2010-06-23 13:10:00,14.06,14.06,14.04,14.05,30000.0,11.6362,11.6362,11.6196,11.6279,30000.0
2010-06-23 13:20:00,14.05,14.05,14.04,14.05,10800.0,11.6279,11.6279,11.6196,11.6279,10800.0
2010-06-23 13:30:00,14.06,14.07,14.06,14.06,11600.0,11.6362,11.6445,11.6362,11.6362,11600.0
2010-06-23 13:40:00,14.06,14.06,14.05,14.05,12400.0,11.6362,11.6362,11.6279,11.6279,12400.0
2010-06-23 13:50:00,14.06,14.07,14.06,14.06,14400.0,11.6362,11.6445,11.6362,11.6362,14400.0
2010-06-23 14:00:00,14.06,14.08,14.06,14.08,36000.0,11.6362,11.6527,11.6362,11.6527,36000.0
2010-06-23 14:10:00,14.08,14.08,14.03,14.06,67600.0,11.6527,11.6527,11.6113,11.6362,67600.0
2010-06-23 14:20:00,14.06,14.08,14.02,14.08,109200.0,11.6362,11.6527,11.6031,11.6527,109200.0
2010-06-23 14:30:00,14.08,14.16,14.08,14.11,158000.0,11.6527,11.7189,11.6527,11.6776,158000.0
2010-06-23 14:40:00,14.11,14.11,14.06,14.06,36800.0,11.6776,11.6776,11.6362,11.6362,36800.0
2010-06-23 14:50:00,14.04,14.07,14.04,14.05,24400.0,11.6196,11.6445,11.6196,11.6279,24400.0
2010-06-23 15:00:00,14.05,14.08,14.0,14.01,40400.0,11.6279,11.6527,11.5865,11.5948,40400.0
2010-06-23 15:10:00,14.02,14.05,14.02,14.03,57600.0,11.6031,11.6279,11.6031,11.6113,57600.0
2010-06-23 15:20:00,14.02,14.07,14.02,14.06,16000.0,11.6031,11.6445,11.6031,11.6362,16000.0
2010-06-23 15:30:00,14.06,14.07,14.03,14.07,22400.0,11.6362,11.6445,11.6113,11.6445,22400.0
2010-06-23 15:40:00,14.06,14.1,14.05,14.09,62800.0,11.6362,11.6693,11.6279,11.661,62800.0
2010-06-23 15:50:00,14.08,14.09,14.05,14.05,80400.0,11.6527,11.661,11.6279,11.6279,80400.0
2010-06-24 09:30:00,13.99,14.03,13.98,13.99,136400.0,11.5782,11.6113,11.57,11.5782,136400.0
2010-06-24 09:40:00,13.99,13.99,13.98,13.98,46000.0,11.5782,11.5782,11.57,11.57,46000.0
2010-06-24 09:50:00,13.98,13.98,13.9,13.92,50400.0,11.57,11.57,11.5038,11.5203,50400.0
2010-06-24 10:00:00,13.92,13.97,13.92,13.95,26000.0,11.5203,11.5617,11.5203,11.5451,26000.0
2010-06-24 10:10:00,13.95,13.96,13.94,13.95,36400.0,11.5451,11.5534,11.5369,11.5451,36400.0
2010-06-24 10:20:00,13.96,13.99,13.96,13.97,24800.0,11.5534,11.5782,11.5534,11.5617,24800.0
2010-06-24 10:30:00,13.96,13.96,13.93,13.96,38800.0,11.5534,11.5534,11.5286,11.5534,38800.0
2010-06-24 10:40:00,13.95,13.95,13.89,13.92,28000.0,11.5451,11.5451,11.4955,11.5203,28000.0
2010-06-24 10:50:00,13.92,13.92,13.87,13.91,25600.0,11.5203,11.5203,11.4789,11.512,25600.0
2010-06-24 11:00:00,13.9,13.9,13.85,13.87,27600.0,11.5038,11.5038,11.4624,11.4789,27600.0
2010-06-24 11:10:00,13.87,13.88,13.86,13.88,21200.0,11.4789,11.4872,11.4707,11.4872,21200.0
2010-06-24 11:20:00,13.88,13.9,13.87,13.88,23200.0,11.4872,11.5038,11.4789,11.4872,23200.0
2010-06-24 11:30:00,13.88,13.9,13.88,13.9,29200.0,11.4872,11.5038,11.4872,11.5038,29200.0
2010-06-24 11:40:00,13.89,13.92,13.89,13.92,24000.0,11.4955,11.5203,11.4955,11.5203,24000.0
2010-06-24 11:50:00,13.92,13.92,13.9,13.91,15200.0,11.5203,11.5203,11.5038,11.512,15200.0
2010-06-24 12:00:00,13.91,13.95,13.91,13.93,21200.0,11.512,11.5451,11.512,11.5286,21200.0
2010-06-24 12:10:00,13.93,13.93,13.91,13.92,31600.0,11.5286,11.5286,11.512,11.5203,31600.0
2010-06-24 12:20:00,13.92,13.94,13.9,13.9,12800.0,11.5203,11.5369,11.5038,11.5038,12800.0
2010-06-24 12:30:00,13.9,13.9,13.88,13.88,6400.0,11.5038,11.5038,11.4872,11.4872,6400.0
2010-06-24 12:40:00,13.88,13.89,13.88,13.88,12800.0,11.4872,11.4955,11.4872,11.4872,12800.0
2010-06-24 12:50:00,13.89,13.92,13.89,13.91,22000.0,11.4955,11.5203,11.4955,11.512,22000.0
2010-06-24 13:00:00,13.91,13.93,13.9,13.92,18000.0,11.512,11.5286,11.5038,11.5203,18000.0
2010-06-24 13:10:00,13.93,13.95,13.93,13.93,27600.0,11.5286,11.5451,11.5286,11.5286,27600.0
2010-06-24 13:20:00,13.94,13.94,13.91,13.92,59200.0,11.5369,11.5369,11.512,11.5203,59200.0
2010-06-24 13:30:00,13.92,13.97,13.92,13.95,92400.0,11.5203,11.5617,11.5203,11.5451,92400.0
2010-06-24 13:40:00,13.95,13.96,13.94,13.96,48800.0,11.5451,11.5534,11.5369,11.5534,48800.0
2010-06-24 13:50:00,13.96,13.99,13.96,13.99,29200.0,11.5534,11.5782,11.5534,11.5782,29200.0
2010-06-24 14:00:00,13.99,13.99,13.97,13.97,35200.0,11.5782,11.5782,11.5617,11.5617,35200.0
2010-06-24 14:10:00,13.97,13.97,13.94,13.94,29600.0,11.5617,11.5617,11.5369,11.5369,29600.0
2010-06-24 14:20:00,13.94,13.96,13.94,13.95,13200.0,11.5369,11.5534,11.5369,11.5451,13200.0
2010-06-24 14:30:00,13.95,13.95,13.91,13.91,19600.0,11.5451,11.5451,11.512,11.512,19600.0
2010-06-24 14:40:00,13.9,13.91,13.88,13.88,15600.0,11.5038,11.512,11.4872,11.4872,15600.0
2010-06-24 14:50:00,13.88,13.88,13.86,13.87,26400.0,11.4872,11.4872,11.4707,11.4789,26400.0
2010-06-24 15:00:00,13.87,13.89,13.87,13.87,46800.0,11.4789,11.4955,11.4789,11.4789,46800.0
2010-06-24 15:10:00,13.86,13.86,13.8,13.81,65600.0,11.4707,11.4707,11.421,11.4293,65600.0
2010-06-24 15:20:00,13.81,13.86,13.81,13.85,28400.0,11.4293,11.4707,11.4293,11.4624,28400.0
2010-06-24 15:30:00,13.85,13.86,13.83,13.85,28000.0,11.4624,11.4707,11.4458,11.4624,28000.0
2010-06-24 15:40:00,13.84,13.86,13.83,13.85,146000.0,11.4541,11.4707,11.4458,11.4624,146000.0
2010-06-24 15:50:00,13.85,13.85,13.8,13.83,185200.0,11.4624,11.4624,11.421,11.4458,185200.0
2010-06-25 09:30:00,13.87,13.87,13.81,13.84,91200.0,11.4789,11.4789,11.4293,11.4541,91200.0
2010-06-25 09:40:00,13.84,13.85,13.8,13.81,46800.0,11.4541,11.4624,11.421,11.4293,46800.0
2010-06-25 09:50:00,13.81,13.84,13.78,13.84,54400.0,11.4293,11.4541,11.4044,11.4541,54400.0
2010-06-25 10:00:00,13.84,13.87,13.84,13.86,34800.0,11.4541,11.4789,11.4541,11.4707,34800.0
2010-06-25 10:10:00,13.86,13.87,13.84,13.84,25600.0,11.4707,11.4789,11.4541,11.4541,25600.0
2010-06-25 10:20:00,13.83,13.84,13.8,13.81,16000.0,11.4458,11.4541,11.421,11.4293,16000.0
2010-06-25 10:30:00,13.81,13.81,13.77,13.77,13200.0,11.4293,11.4293,11.3962,11.3962,13200.0
2010-06-25 10:40:00,13.78,13.81,13.78,13.81,53200.0,11.4044,11.4293,11.4044,11.4293,53200.0
2010-06-25 10:50:00,13.81,13.81,13.74,13.76,100800.0,11.4293,11.4293,11.3713,11.3879,100800.0
2010-06-25 11:00:00,13.76,13.79,13.76,13.79,22800.0,11.3879,11.4127,11.3879,11.4127,22800.0
2010-06-25 11:10:00,13.79,13.79,13.77,13.77,20000.0,11.4127,11.4127,11.3962,11.3962,20000.0
2010-06-25 11:20:00,13.77,13.8,13.75,13.8,23600.0,11.3962,11.421,11.3796,11.421,23600.0
2010-06-25 11:30:00,13.81,13.81,13.78,13.79,26000.0,11.4293,11.4293,11.4044,11.4127,26000.0
2010-06-25 11:40:00,13.79,13.81,13.77,13.81,10400.0,11.4127,11.4293,11.3962,11.4293,10400.0
2010-06-25 11:50:00,13.82,13.83,13.81,13.82,19600.0,11.4375,11.4458,11.4293,11.4375,19600.0
2010-06-25 12:00:00,13.81,13.83,13.8,13.83,20000.0,11.4293,11.4458,11.421,11.4458,20000.0
2010-06-25 12:10:00,13.83,13.83,13.81,13.83,23600.0,11.4458,11.4458,11.4293,11.4458,23600.0
2010-06-25 12:20:00,13.83,13.85,13.83,13.85,92800.0,11.4458,11.4624,11.4458,11.4624,92800.0
2010-06-25 12:30:00,13.85,13.87,13.85,13.85,22400.0,11.4624,11.4789,11.4624,11.4624,22400.0
2010-06-25 12:40:00,13.85,13.86,13.85,13.85,11600.0,11.4624,11.4707,11.4624,11.4624,11600.0
2010-06-25 12:50:00,13.84,13.84,13.81,13.83,8000.0,11.4541,11.4541,11.4293,11.4458,8000.0
2010-06-25 13:00:00,13.83,13.88,13.83,13.88,74000.0,11.4458,11.4872,11.4458,11.4872,74000.0
2010-06-25 13:10:00,13.88,13.88,13.86,13.87,122800.0,11.4872,11.4872,11.4707,11.4789,122800.0
2010-06-25 13:20:00,13.88,13.91,13.88,13.91,32800.0,11.4872,11.512,11.4872,11.512,32800.0
2010-06-25 13:30:00,13.91,13.94,13.9,13.93,48400.0,11.512,11.5369,11.5038,11.5286,48400.0
2010-06-25 13:40:00,13.93,13.93,13.91,13.92,27200.0,11.5286,11.5286,11.512,11.5203,27200.0
2010-06-25 13:50:00,13.9,13.92,13.9,13.92,1600.0,11.5038,11.5203,11.5038,11.5203,1600.0
2010-06-25 14:00:00,13.93,13.93,13.9,13.91,20400.0,11.5286,11.5286,11.5038,11.512,20400.0
2010-06-25 14:10:00,13.92,13.95,13.92,13.95,20800.0,11.5203,11.5451,11.5203,11.5451,20800.0
2010-06-25 14:20:00,13.94,13.94,13.91,13.92,14000.0,11.5369,11.5369,11.512,11.5203,14000.0
2010-06-25 14:30:00,13.92,13.92,13.9,13.92,9200.0,11.5203,11.5203,11.5038,11.5203,9200.0
2010-06-25 14:40:00,13.93,13.94,13.9,13.91,21600.0,11.5286,11.5369,11.5038,11.512,21600.0
2010-06-25 14:50:00,13.91,13.92,13.9,13.91,9600.0,11.512,11.5203,11.5038,11.512,9600.0
2010-06-25 15:00:00,13.9,13.9,13.88,13.89,22400.0,11.5038,11.5038,11.4872,11.4955,22400.0
2010-06-25 15:10:00,13.9,13.9,13.85,13.85,24800.0,11.5038,11.5038,11.4624,11.4624,24800.0
2010-06-25 15:20:00,13.87,13.88,13.86,13.87,36000.0,11.4789,11.4872,11.4707,11.4789,36000.0
2010-06-25 15:30:00,13.87,13.92,13.86,13.91,105200.0,11.4789,11.5203,11.4707,11.512,105200.0
2010-06-25 15:40:00,13.91,13.92,13.85,13.86,96800.0,11.512,11.5203,11.4624,11.4707,96800.0
2010-06-25 15:50:00,13.85,13.87,13.83,13.86,131600.0,11.4624,11.4789,11.4458,11.4707,131600.0
2010-06-28 09:30:00,13.88,13.89,13.84,13.85,94800.0,11.4872,11.4955,11.4541,11.4624,94800.0
2010-06-28 09:40:00,13.85,13.85,13.8,13.81,44400.0,11.4624,11.4624,11.421,11.4293,44400.0
2010-06-28 09:50:00,13.81,13.81,13.77,13.79,60800.0,11.4293,11.4293,11.3962,11.4127,60800.0
2010-06-28 10:00:00,13.8,13.82,13.78,13.78,38400.0,11.421,11.4375,11.4044,11.4044,38400.0
2010-06-28 10:10:00,13.79,13.81,13.78,13.8,28400.0,11.4127,11.4293,11.4044,11.421,28400.0
2010-06-28 10:20:00,13.8,13.84,13.8,13.82,35600.0,11.421,11.4541,11.421,11.4375,35600.0
2010-06-28 10:30:00,13.84,13.84,13.8,13.81,18800.0,11.4541,11.4541,11.421,11.4293,18800.0
2010-06-28 10:40:00,13.81,13.86,13.8,13.85,18000.0,11.4293,11.4707,11.421,11.4624,18000.0
2010-06-28 10:50:00,13.85,13.87,13.85,13.87,18400.0,11.4624,11.4789,11.4624,11.4789,18400.0
2010-06-28 11:00:00,13.88,13.9,13.87,13.89,21600.0,11.4872,11.5038,11.4789,11.4955,21600.0
2010-06-28 11:10:00,13.89,13.9,13.88,13.88,80400.0,11.4955,11.5038,11.4872,11.4872,80400.0
2010-06-28 11:20:00,13.88,13.9,13.87,13.89,20800.0,11.4872,11.5038,11.4789,11.4955,20800.0
2010-06-28 11:30:00,13.91,13.92,13.9,13.91,22000.0,11.512,11.5203,11.5038,11.512,22000.0
2010-06-28 11:40:00,13.91,13.93,13.9,13.91,9200.0,11.512,11.5286,11.5038,11.512,9200.0
2010-06-28 11:50:00,13.91,13.91,13.88,13.89,8400.0,11.512,11.512,11.4872,11.4955,8400.0
2010-06-28 12:00:00,13.89,13.89,13.86,13.88,22800.0,11.4955,11.4955,11.4707,11.4872,22800.0
2010-06-28 12:10:00,13.88,13.88,13.86,13.86,37600.0,11.4872,11.4872,11.4707,11.4707,37600.0
2010-06-28 12:20:00,13.86,13.88,13.85,13.88,24400.0,11.4707,11.4872,11.4624,11.4872,24400.0
2010-06-28 12:30:00,13.88,13.88,13.85,13.85,28400.0,11.4872,11.4872,11.4624,11.4624,28400.0
2010-06-28 12:40:00,13.85,13.87,13.84,13.87,10400.0,11.4624,11.4789,11.4541,11.4789,10400.0
2010-06-28 12:50:00,13.87,13.88,13.86,13.87,22400.0,11.4789,11.4872,11.4707,11.4789,22400.0
2010-06-28 13:00:00,13.86,13.86,13.84,13.84,26400.0,11.4707,11.4707,11.4541,11.4541,26400.0
2010-06-28 13:10:00,13.84,13.84,13.83,13.83,20400.0,11.4541,11.4541,11.4458,11.4458,20400.0
2010-06-28 13:20:00,13.83,13.85,13.83,13.84,16000.0,11.4458,11.4624,11.4458,11.4541,16000.0
2010-06-28 13:30:00,13.84,13.84,13.82,13.84,6800.0,11.4541,11.4541,11.4375,11.4541,6800.0
2010-06-28 13:40:00,13.83,13.86,13.83,13.86,18000.0,11.4458,11.4707,11.4458,11.4707,18000.0
2010-06-28 13:50:00,13.86,13.86,13.85,13.86,26400.0,11.4707,11.4707,11.4624,11.4707,26400.0
2010-06-28 14:00:00,13.85,13.86,13.85,13.86,16400.0,11.4624,11.4707,11.4624,11.4707,16400.0
2010-06-28 14:10:00,13.86,13.87,13.86,13.86,12400.0,11.4707,11.4789,11.4707,11.4707,12400.0
2010-06-28 14:20:00,13.86,13.87,13.85,13.85,21200.0,11.4707,11.4789,11.4624,11.4624,21200.0
2010-06-28 14:30:00,13.85,13.87,13.84,13.86,56000.0,11.4624,11.4789,11.4541,11.4707,56000.0
2010-06-28 14:40:00,13.86,13.88,13.86,13.88,13200.0,11.4707,11.4872,11.4707,11.4872,13200.0
2010-06-28 14:50:00,13.88,13.88,13.86,13.88,25200.0,11.4872,11.4872,11.4707,11.4872,25200.0
2010-06-28 15:00:00,13.88,13.89,13.88,13.88,22000.0,11.4872,11.4955,11.4872,11.4872,22000.0
2010-06-28 15:10:00,13.88,13.88,13.86,13.87,55600.0,11.4872,11.4872,11.4707,11.4789,55600.0
2010-06-28 15:20:00,13.87,13.87,13.83,13.84,27200.0,11.4789,11.4789,11.4458,11.4541,27200.0
2010-06-28 15:30:00,13.83,13.85,13.83,13.85,26400.0,11.4458,11.4624,11.4458,11.4624,26400.0
2010-06-28 15:40:00,13.85,13.87,13.85,13.87,20000.0,11.4624,11.4789,11.4624,11.4789,20000.0
2010-06-28 15:50:00,13.86,13.86,13.81,13.82,66800.0,11.4707,11.4707,11.4293,11.4375,66800.0
2010-06-29 09:30:00,13.62,13.63,13.58,13.58,116800.0,11.272,11.2803,11.2389,11.2389,116800.0
2010-06-29 09:40:00,13.58,13.58,13.52,13.52,123200.0,11.2389,11.2389,11.1893,11.1893,123200.0
2010-06-29 09:50:00,13.5,13.55,13.5,13.55,51200.0,11.1727,11.2141,11.1727,11.2141,51200.0
2010-06-29 10:00:00,13.54,13.54,13.45,13.48,536400.0,11.2058,11.2058,11.1313,11.1562,536400.0
2010-06-29 10:10:00,13.49,13.49,13.45,13.47,48000.0,11.1644,11.1644,11.1313,11.1479,48000.0
2010-06-29 10:20:00,13.46,13.47,13.39,13.4,41200.0,11.1396,11.1479,11.0817,11.09,41200.0
2010-06-29 10:30:00,13.4,13.45,13.4,13.45,28800.0,11.09,11.1313,11.09,11.1313,28800.0
2010-06-29 10:40:00,13.44,13.46,13.44,13.45,31200.0,11.1231,11.1396,11.1231,11.1313,31200.0
2010-06-29 10:50:00,13.46,13.49,13.45,13.48,14400.0,11.1396,11.1644,11.1313,11.1562,14400.0
2010-06-29 11:00:00,13.48,13.48,13.46,13.48,20000.0,11.1562,11.1562,11.1396,11.1562,20000.0
2010-06-29 11:10:00,13.49,13.52,13.49,13.49,73200.0,11.1644,11.1893,11.1644,11.1644,73200.0
2010-06-29 11:20:00,13.49,13.5,13.47,13.47,16000.0,11.1644,11.1727,11.1479,11.1479,16000.0
2010-06-29 11:30:00,13.47,13.47,13.46,13.46,12800.0,11.1479,11.1479,11.1396,11.1396,12800.0
2010-06-29 11:40:00,13.46,13.46,13.45,13.46,19200.0,11.1396,11.1396,11.1313,11.1396,19200.0
2010-06-29 11:50:00,13.46,13.47,13.45,13.45,20400.0,11.1396,11.1479,11.1313,11.1313,20400.0
2010-06-29 12:00:00,13.44,13.44,13.42,13.44,13200.0,11.1231,11.1231,11.1065,11.1231,13200.0
2010-06-29 12:10:00,13.43,13.46,13.42,13.46,8400.0,11.1148,11.1396,11.1065,11.1396,8400.0
2010-06-29 12:20:00,13.45,13.47,13.45,13.45,35200.0,11.1313,11.1479,11.1313,11.1313,35200.0
2010-06-29 12:30:00,13.45,13.46,13.44,13.45,15600.0,11.1313,11.1396,11.1231,11.1313,15600.0
2010-06-29 12:40:00,13.44,13.45,13.43,13.45,15600.0,11.1231,11.1313,11.1148,11.1313,15600.0
2010-06-29 12:50:00,13.45,13.45,13.43,13.44,5600.0,11.1313,11.1313,11.1148,11.1231,5600.0
2010-06-29 13:00:00,13.44,13.44,13.43,13.44,14800.0,11.1231,11.1231,11.1148,11.1231,14800.0
2010-06-29 13:10:00,13.44,13.44,13.42,13.43,13200.0,11.1231,11.1231,11.1065,11.1148,13200.0
2010-06-29 13:20:00,13.42,13.43,13.41,13.42,8000.0,11.1065,11.1148,11.0982,11.1065,8000.0
2010-06-29 13:30:00,13.42,13.42,13.38,13.39,42000.0,11.1065,11.1065,11.0734,11.0817,42000.0
2010-06-29 13:40:00,13.38,13.42,13.38,13.42,30400.0,11.0734,11.1065,11.0734,11.1065,30400.0
2010-06-29 13:50:00,13.42,13.44,13.4,13.44,23200.0,11.1065,11.1231,11.09,11.1231,23200.0
2010-06-29 14:00:00,13.44,13.45,13.42,13.45,42800.0,11.1231,11.1313,11.1065,11.1313,42800.0
2010-06-29 14:10:00,13.45,13.46,13.45,13.45,10400.0,11.1313,11.1396,11.1313,11.1313,10400.0
2010-06-29 14:20:00,13.45,13.47,13.45,13.46,11200.0,11.1313,11.1479,11.1313,11.1396,11200.0
2010-06-29 14:30:00,13.44,13.44,13.42,13.43,30000.0,11.1231,11.1231,11.1065,11.1148,30000.0
2010-06-29 14:40:00,13.43,13.44,13.41,13.42,109200.0,11.1148,11.1231,11.0982,11.1065,109200.0
2010-06-29 14:50:00,13.42,13.45,13.4,13.42,60000.0,11.1065,11.1313,11.09,11.1065,60000.0
2010-06-29 15:00:00,13.4,13.45,13.4,13.43,24800.0,11.09,11.1313,11.09,11.1148,24800.0
2010-06-29 15:10:00,13.41,13.42,13.39,13.39,90400.0,11.0982,11.1065,11.0817,11.0817,90400.0
2010-06-29 15:20:00,13.38,13.38,13.33,13.35,152400.0,11.0734,11.0734,11.032,11.0486,152400.0
2010-06-29 15:30:00,13.35,13.38,13.32,13.37,92800.0,11.0486,11.0734,11.0237,11.0651,92800.0
2010-06-29 15:40:00,13.36,13.37,13.29,13.31,74000.0,11.0568,11.0651,10.9989,11.0155,74000.0
2010-06-29 15:50:00,13.31,13.4,13.3,13.37,220400.0,11.0155,11.09,11.0072,11.0651,220400.0
2010-06-30 09:30:00,13.34,13.36,13.31,13.36,282400.0,11.0403,11.0568,11.0155,11.0568,282400.0
2010-06-30 09:40:00,13.36,13.43,13.36,13.43,62000.0,11.0568,11.1148,11.0568,11.1148,62000.0
2010-06-30 09:50:00,13.42,13.44,13.4,13.4,160400.0,11.1065,11.1231,11.09,11.09,160400.0
2010-06-30 10:00:00,13.4,13.42,13.39,13.4,52400.0,11.09,11.1065,11.0817,11.09,52400.0
2010-06-30 10:10:00,13.4,13.42,13.39,13.41,76000.0,11.09,11.1065,11.0817,11.0982,76000.0
2010-06-30 10:20:00,13.4,13.4,13.38,13.39,22000.0,11.09,11.09,11.0734,11.0817,22000.0
2010-06-30 10:30:00,13.39,13.43,13.39,13.42,32400.0,11.0817,11.1148,11.0817,11.1065,32400.0
2010-06-30 10:40:00,13.44,13.44,13.38,13.4,8000.0,11.1231,11.1231,11.0734,11.09,8000.0
2010-06-30 10:50:00,13.38,13.4,13.37,13.38,16000.0,11.0734,11.09,11.0651,11.0734,16000.0
2010-06-30 11:00:00,13.38,13.4,13.38,13.39,9200.0,11.0734,11.09,11.0734,11.0817,9200.0
2010-06-30 11:10:00,13.4,13.43,13.4,13.42,15600.0,11.09,11.1148,11.09,11.1065,15600.0
2010-06-30 11:20:00,13.43,13.44,13.42,13.42,26800.0,11.1148,11.1231,11.1065,11.1065,26800.0
2010-06-30 11:30:00,13.43,13.45,13.43,13.44,21600.0,11.1148,11.1313,11.1148,11.1231,21600.0
2010-06-30 11:40:00,13.45,13.46,13.45,13.46,28800.0,11.1313,11.1396,11.1313,11.1396,28800.0
2010-06-30 11:50:00,13.46,13.46,13.44,13.44,16400.0,11.1396,11.1396,11.1231,11.1231,16400.0
2010-06-30 12:00:00,13.44,13.45,13.44,13.45,9600.0,11.1231,11.1313,11.1231,11.1313,9600.0
2010-06-30 12:10:00,13.45,13.46,13.45,13.46,17200.0,11.1313,11.1396,11.1313,11.1396,17200.0
2010-06-30 12:20:00,13.46,13.46,13.44,13.44,37200.0,11.1396,11.1396,11.1231,11.1231,37200.0
2010-06-30 12:30:00,13.44,13.45,13.43,13.44,17200.0,11.1231,11.1313,11.1148,11.1231,17200.0
2010-06-30 12:40:00,13.44,13.45,13.4,13.41,33600.0,11.1231,11.1313,11.09,11.0982,33600.0
2010-06-30 12:50:00,13.42,13.43,13.42,13.43,10400.0,11.1065,11.1148,11.1065,11.1148,10400.0
2010-06-30 13:00:00,13.42,13.43,13.41,13.41,44000.0,11.1065,11.1148,11.0982,11.0982,44000.0
2010-06-30 13:10:00,13.42,13.43,13.41,13.42,11200.0,11.1065,11.1148,11.0982,11.1065,11200.0
2010-06-30 13:20:00,13.42,13.44,13.42,13.43,319600.0,11.1065,11.1231,11.1065,11.1148,319600.0
2010-06-30 13:30:00,13.43,13.44,13.4,13.42,30000.0,11.1148,11.1231,11.09,11.1065,30000.0
2010-06-30 13:40:00,13.42,13.43,13.41,13.42,20800.0,11.1065,11.1148,11.0982,11.1065,20800.0
2010-06-30 13:50:00,13.41,13.43,13.41,13.43,18800.0,11.0982,11.1148,11.0982,11.1148,18800.0
2010-06-30 14:00:00,13.42,13.44,13.39,13.4,72000.0,11.1065,11.1231,11.0817,11.09,72000.0
2010-06-30 14:10:00,13.42,13.42,13.39,13.4,13600.0,11.1065,11.1065,11.0817,11.09,13600.0
2010-06-30 14:20:00,13.4,13.4,13.36,13.38,115600.0,11.09,11.09,11.0568,11.0734,115600.0
2010-06-30 14:30:00,13.38,13.39,13.37,13.39,13200.0,11.0734,11.0817,11.0651,11.0817,13200.0
2010-06-30 14:40:00,13.38,13.4,13.36,13.4,26000.0,11.0734,11.09,11.0568,11.09,26000.0
2010-06-30 14:50:00,13.4,13.41,13.39,13.39,32800.0,11.09,11.0982,11.0817,11.0817,32800.0
2010-06-30 15:00:00,13.38,13.4,13.38,13.39,14800.0,11.0734,11.09,11.0734,11.0817,14800.0
2010-06-30 15:10:00,13.4,13.4,13.35,13.36,47600.0,11.09,11.09,11.0486,11.0568,47600.0
2010-06-30 15:20:00,13.37,13.38,13.33,13.34,54800.0,11.0651,11.0734,11.032,11.0403,54800.0
2010-06-30 15:30:00,13.31,13.33,13.27,13.27,146800.0,11.0155,11.032,10.9824,10.9824,146800.0
2010-06-30 15:40:00,13.28,13.28,13.21,13.25,402000.0,10.9906,10.9906,10.9327,10.9658,402000.0
2010-06-30 15:50:00,13.25,13.28,13.23,13.24,954800.0,10.9658,10.9906,10.9493,10.9575,954800.0
2010-07-01 09:30:00,13.24,13.29,13.21,13.28,136000.0,10.9575,10.9989,10.9327,10.9906,136000.0
2010-07-01 09:40:00,13.28,13.28,13.22,13.22,123600.0,10.9906,10.9906,10.941,10.941,123600.0
2010-07-01 09:50:00,13.22,13.23,13.19,13.2,155200.0,10.941,10.9493,10.9162,10.9244,155200.0
2010-07-01 10:00:00,13.2,13.2,13.12,13.17,238400.0,10.9244,10.9244,10.8582,10.8996,238400.0
2010-07-01 10:10:00,13.16,13.18,13.1,13.12,97600.0,10.8913,10.9079,10.8417,10.8582,97600.0
2010-07-01 10:20:00,13.12,13.14,13.12,13.13,170400.0,10.8582,10.8748,10.8582,10.8665,170400.0
2010-07-01 10:30:00,13.12,13.12,13.06,13.06,289200.0,10.8582,10.8582,10.8086,10.8086,289200.0
2010-07-01 10:40:00,13.06,13.07,13.02,13.07,112000.0,10.8086,10.8168,10.7755,10.8168,112000.0
2010-07-01 10:50:00,13.07,13.07,13.04,13.05,126800.0,10.8168,10.8168,10.792,10.8003,126800.0
2010-07-01 11:00:00,13.04,13.05,13.01,13.01,103600.0,10.792,10.8003,10.7672,10.7672,103600.0
2010-07-01 11:10:00,13.03,13.06,13.02,13.06,146400.0,10.7837,10.8086,10.7755,10.8086,146400.0
2010-07-01 11:20:00,13.06,13.1,13.04,13.1,139200.0,10.8086,10.8417,10.792,10.8417,139200.0
2010-07-01 11:30:00,13.1,13.13,13.09,13.13,73200.0,10.8417,10.8665,10.8334,10.8665,73200.0
2010-07-01 11:40:00,13.12,13.13,13.11,13.12,58000.0,10.8582,10.8665,10.8499,10.8582,58000.0
2010-07-01 11:50:00,13.11,13.12,13.09,13.12,100800.0,10.8499,10.8582,10.8334,10.8582,100800.0
2010-07-01 12:00:00,13.1,13.11,13.08,13.09,27200.0,10.8417,10.8499,10.8251,10.8334,27200.0
2010-07-01 12:10:00,13.08,13.1,13.07,13.1,28000.0,10.8251,10.8417,10.8168,10.8417,28000.0
2010-07-01 12:20:00,13.09,13.1,13.07,13.1,62800.0,10.8334,10.8417,10.8168,10.8417,62800.0
2010-07-01 12:30:00,13.09,13.15,13.09,13.15,66800.0,10.8334,10.8831,10.8334,10.8831,66800.0
2010-07-01 12:40:00,13.15,13.22,13.15,13.19,99600.0,10.8831,10.941,10.8831,10.9162,99600.0
2010-07-01 12:50:00,13.2,13.22,13.17,13.17,116400.0,10.9244,10.941,10.8996,10.8996,116400.0
2010-07-01 13:00:00,13.18,13.18,13.16,13.18,171200.0,10.9079,10.9079,10.8913,10.9079,171200.0
2010-07-01 13:10:00,13.18,13.19,13.15,13.19,123600.0,10.9079,10.9162,10.8831,10.9162,123600.0
2010-07-01 13:20:00,13.19,13.21,13.17,13.17,82400.0,10.9162,10.9327,10.8996,10.8996,82400.0
2010-07-01 13:30:00,13.17,13.22,13.17,13.22,96800.0,10.8996,10.941,10.8996,10.941,96800.0
2010-07-01 13:40:00,13.23,13.23,13.16,13.18,164000.0,10.9493,10.9493,10.8913,10.9079,164000.0
2010-07-01 13:50:00,13.18,13.22,13.17,13.21,168800.0,10.9079,10.941,10.8996,10.9327,168800.0
2010-07-01 14:00:00,13.21,13.22,13.19,13.2,59600.0,10.9327,10.941,10.9162,10.9244,59600.0
2010-07-01 14:10:00,13.18,13.25,13.18,13.23,146000.0,10.9079,10.9658,10.9079,10.9493,146000.0
2010-07-01 14:20:00,13.22,13.22,13.19,13.2,91600.0,10.941,10.941,10.9162,10.9244,91600.0
2010-07-01 14:30:00,13.2,13.22,13.17,13.18,88400.0,10.9244,10.941,10.8996,10.9079,88400.0
2010-07-01 14:40:00,13.19,13.19,13.13,13.14,100000.0,10.9162,10.9162,10.8665,10.8748,100000.0
2010-07-01 14:50:00,13.15,13.16,13.12,13.16,331200.0,10.8831,10.8913,10.8582,10.8913,331200.0
2010-07-01 15:00:00,13.17,13.22,13.17,13.21,96400.0,10.8996,10.941,10.8996,10.9327,96400.0
2010-07-01 15:10:00,13.2,13.21,13.17,13.17,108000.0,10.9244,10.9327,10.8996,10.8996,108000.0
2010-07-01 15:20:00,13.18,13.2,13.14,13.2,142400.0,10.9079,10.9244,10.8748,10.9244,142400.0
2010-07-01 15:30:00,13.2,13.23,13.18,13.22,129200.0,10.9244,10.9493,10.9079,10.941,129200.0
2010-07-01 15:40:00,13.22,13.23,13.18,13.18,160000.0,10.941,10.9493,10.9079,10.9079,160000.0
2010-07-01 15:50:00,13.17,13.23,13.16,13.21,390400.0,10.8996,10.9493,10.8913,10.9327,390400.0
2010-07-02 09:30:00,13.26,13.28,13.22,13.27,81600.0,10.9741,10.9906,10.941,10.9824,81600.0
2010-07-02 09:40:00,13.27,13.28,13.23,13.23,83600.0,10.9824,10.9906,10.9493,10.9493,83600.0
2010-07-02 09:50:00,13.22,13.24,13.21,13.24,90400.0,10.941,10.9575,10.9327,10.9575,90400.0
2010-07-02 10:00:00,13.23,13.23,13.18,13.22,76000.0,10.9493,10.9493,10.9079,10.941,76000.0
2010-07-02 10:10:00,13.22,13.25,13.22,13.25,33200.0,10.941,10.9658,10.941,10.9658,33200.0
2010-07-02 10:20:00,13.25,13.26,13.23,13.23,24800.0,10.9658,10.9741,10.9493,10.9493,24800.0
2010-07-02 10:30:00,13.22,13.24,13.21,13.22,22800.0,10.941,10.9575,10.9327,10.941,22800.0
2010-07-02 10:40:00,13.23,13.23,13.21,13.22,17600.0,10.9493,10.9493,10.9327,10.941,17600.0
2010-07-02 10:50:00,13.23,13.23,13.19,13.2,33200.0,10.9493,10.9493,10.9162,10.9244,33200.0
2010-07-02 11:00:00,13.19,13.2,13.18,13.2,24000.0,10.9162,10.9244,10.9079,10.9244,24000.0
2010-07-02 11:10:00,13.2,13.21,13.19,13.19,17200.0,10.9244,10.9327,10.9162,10.9162,17200.0
2010-07-02 11:20:00,13.18,13.19,13.17,13.17,17600.0,10.9079,10.9162,10.8996,10.8996,17600.0
2010-07-02 11:30:00,13.17,13.17,13.13,13.13,8400.0,10.8996,10.8996,10.8665,10.8665,8400.0
2010-07-02 11:40:00,13.12,13.13,13.12,13.13,8400.0,10.8582,10.8665,10.8582,10.8665,8400.0
2010-07-02 11:50:00,13.13,13.15,13.13,13.14,8800.0,10.8665,10.8831,10.8665,10.8748,8800.0
2010-07-02 12:00:00,13.13,13.16,13.13,13.15,22800.0,10.8665,10.8913,10.8665,10.8831,22800.0
2010-07-02 12:10:00,13.16,13.17,13.13,13.13,35200.0,10.8913,10.8996,10.8665,10.8665,35200.0
2010-07-02 12:20:00,13.13,13.15,13.13,13.15,15200.0,10.8665,10.8831,10.8665,10.8831,15200.0
2010-07-02 12:30:00,13.15,13.15,13.12,13.13,8000.0,10.8831,10.8831,10.8582,10.8665,8000.0
2010-07-02 12:40:00,13.13,13.14,13.12,13.12,137200.0,10.8665,10.8748,10.8582,10.8582,137200.0
2010-07-02 12:50:00,13.13,13.13,13.11,13.11,148800.0,10.8665,10.8665,10.8499,10.8499,148800.0
2010-07-02 13:00:00,13.09,13.12,13.08,13.12,58800.0,10.8334,10.8582,10.8251,10.8582,58800.0
2010-07-02 13:10:00,13.12,13.12,13.11,13.12,17600.0,10.8582,10.8582,10.8499,10.8582,17600.0
2010-07-02 13:20:00,13.12,13.13,13.09,13.1,38800.0,10.8582,10.8665,10.8334,10.8417,38800.0
2010-07-02 13:30:00,13.11,13.13,13.11,13.12,14000.0,10.8499,10.8665,10.8499,10.8582,14000.0
2010-07-02 13:40:00,13.12,13.14,13.11,13.14,18000.0,10.8582,10.8748,10.8499,10.8748,18000.0
2010-07-02 13:50:00,13.13,13.15,13.13,13.15,23200.0,10.8665,10.8831,10.8665,10.8831,23200.0
2010-07-02 14:00:00,13.15,13.15,13.13,13.13,35200.0,10.8831,10.8831,10.8665,10.8665,35200.0
2010-07-02 14:10:00,13.13,13.14,13.12,13.14,266000.0,10.8665,10.8748,10.8582,10.8748,266000.0
2010-07-02 14:20:00,13.14,13.14,13.12,13.13,104400.0,10.8748,10.8748,10.8582,10.8665,104400.0
2010-07-02 14:30:00,13.13,13.14,13.11,13.13,141600.0,10.8665,10.8748,10.8499,10.8665,141600.0
2010-07-02 14:40:00,13.13,13.14,13.12,13.12,44000.0,10.8665,10.8748,10.8582,10.8582,44000.0
2010-07-02 14:50:00,13.11,13.15,13.11,13.15,18800.0,10.8499,10.8831,10.8499,10.8831,18800.0
2010-07-02 15:00:00,13.15,13.17,13.13,13.17,46400.0,10.8831,10.8996,10.8665,10.8996,46400.0
2010-07-02 15:10:00,13.18,13.18,13.15,13.17,52400.0,10.9079,10.9079,10.8831,10.8996,52400.0
2010-07-02 15:20:00,13.17,13.21,13.17,13.19,34800.0,10.8996,10.9327,10.8996,10.9162,34800.0
2010-07-02 15:30:00,13.18,13.23,13.18,13.23,40400.0,10.9079,10.9493,10.9079,10.9493,40400.0
2010-07-02 15:40:00,13.24,13.26,13.22,13.24,36400.0,10.9575,10.9741,10.941,10.9575,36400.0
2010-07-02 15:50:00,13.24,13.24,13.15,13.15,200800.0,10.9575,10.9575,10.8831,10.8831,200800.0
2010-07-06 09:30:00,13.33,13.35,13.32,13.32,53200.0,11.032,11.0486,11.0237,11.0237,53200.0
2010-07-06 09:40:00,13.32,13.33,13.31,13.33,20000.0,11.0237,11.032,11.0155,11.032,20000.0
2010-07-06 09:50:00,13.34,13.36,13.34,13.34,42400.0,11.0403,11.0568,11.0403,11.0403,42400.0
2010-07-06 10:00:00,13.35,13.4,13.32,13.4,59200.0,11.0486,11.09,11.0237,11.09,59200.0
2010-07-06 10:10:00,13.4,13.43,13.4,13.41,16800.0,11.09,11.1148,11.09,11.0982,16800.0
2010-07-06 10:20:00,13.4,13.4,13.38,13.4,20400.0,11.09,11.09,11.0734,11.09,20400.0
2010-07-06 10:30:00,13.4,13.41,13.38,13.4,40800.0,11.09,11.0982,11.0734,11.09,40800.0
2010-07-06 10:40:00,13.4,13.41,13.38,13.39,49600.0,11.09,11.0982,11.0734,11.0817,49600.0
2010-07-06 10:50:00,13.39,13.4,13.38,13.38,41600.0,11.0817,11.09,11.0734,11.0734,41600.0
2010-07-06 11:00:00,13.38,13.39,13.37,13.38,49200.0,11.0734,11.0817,11.0651,11.0734,49200.0
2010-07-06 11:10:00,13.38,13.38,13.36,13.36,32000.0,11.0734,11.0734,11.0568,11.0568,32000.0
2010-07-06 11:20:00,13.36,13.37,13.34,13.34,21600.0,11.0568,11.0651,11.0403,11.0403,21600.0
2010-07-06 11:30:00,13.35,13.38,13.35,13.38,12400.0,11.0486,11.0734,11.0486,11.0734,12400.0
2010-07-06 11:40:00,13.37,13.37,13.36,13.37,24000.0,11.0651,11.0651,11.0568,11.0651,24000.0
2010-07-06 11:50:00,13.37,13.38,13.36,13.37,28800.0,11.0651,11.0734,11.0568,11.0651,28800.0
2010-07-06 12:00:00,13.37,13.39,13.37,13.38,14800.0,11.0651,11.0817,11.0651,11.0734,14800.0
2010-07-06 12:10:00,13.37,13.38,13.35,13.35,32400.0,11.0651,11.0734,11.0486,11.0486,32400.0
2010-07-06 12:20:00,13.36,13.36,13.31,13.31,25200.0,11.0568,11.0568,11.0155,11.0155,25200.0
2010-07-06 12:30:00,13.32,13.33,13.31,13.33,16800.0,11.0237,11.032,11.0155,11.032,16800.0
2010-07-06 12:40:00,13.33,13.33,13.27,13.27,36000.0,11.032,11.032,10.9824,10.9824,36000.0
2010-07-06 12:50:00,13.27,13.28,13.25,13.26,38400.0,10.9824,10.9906,10.9658,10.9741,38400.0
2010-07-06 13:00:00,13.26,13.28,13.26,13.27,12400.0,10.9741,10.9906,10.9741,10.9824,12400.0
2010-07-06 13:10:00,13.27,13.27,13.25,13.25,5600.0,10.9824,10.9824,10.9658,10.9658,5600.0
2010-07-06 13:20:00,13.24,13.28,13.24,13.28,11600.0,10.9575,10.9906,10.9575,10.9906,11600.0
2010-07-06 13:30:00,13.27,13.28,13.24,13.24,40000.0,10.9824,10.9906,10.9575,10.9575,40000.0
2010-07-06 13:40:00,13.24,13.25,13.2,13.21,19200.0,10.9575,10.9658,10.9244,10.9327,19200.0
2010-07-06 13:50:00,13.22,13.22,13.18,13.19,44400.0,10.941,10.941,10.9079,10.9162,44400.0
2010-07-06 14:00:00,13.19,13.2,13.15,13.16,28400.0,10.9162,10.9244,10.8831,10.8913,28400.0
2010-07-06 14:10:00,13.17,13.18,13.14,13.17,22400.0,10.8996,10.9079,10.8748,10.8996,22400.0
2010-07-06 14:20:00,13.17,13.21,13.17,13.19,105600.0,10.8996,10.9327,10.8996,10.9162,105600.0
2010-07-06 14:30:00,13.2,13.22,13.19,13.22,57200.0,10.9244,10.941,10.9162,10.941,57200.0
2010-07-06 14:40:00,13.22,13.22,13.18,13.19,166800.0,10.941,10.941,10.9079,10.9162,166800.0
2010-07-06 14:50:00,13.18,13.2,13.16,13.17,274800.0,10.9079,10.9244,10.8913,10.8996,274800.0
2010-07-06 15:00:00,13.16,13.19,13.13,13.16,250800.0,10.8913,10.9162,10.8665,10.8913,250800.0
2010-07-06 15:10:00,13.15,13.18,13.13,13.13,674800.0,10.8831,10.9079,10.8665,10.8665,674800.0
2010-07-06 15:20:00,13.14,13.15,13.11,13.15,113200.0,10.8748,10.8831,10.8499,10.8831,113200.0
2010-07-06 15:30:00,13.15,13.17,13.14,13.15,132800.0,10.8831,10.8996,10.8748,10.8831,132800.0
2010-07-06 15:40:00,13.15,13.22,13.15,13.18,125600.0,10.8831,10.941,10.8831,10.9079,125600.0
2010-07-06 15:50:00,13.19,13.23,13.17,13.22,209200.0,10.9162,10.9493,10.8996,10.941,209200.0
2010-07-07 09:30:00,13.25,13.31,13.24,13.3,120400.0,10.9658,11.0155,10.9575,11.0072,120400.0
2010-07-07 09:40:00,13.3,13.3,13.28,13.28,52000.0,11.0072,11.0072,10.9906,10.9906,52000.0
2010-07-07 09:50:00,13.28,13.33,13.28,13.33,99200.0,10.9906,11.032,10.9906,11.032,99200.0
2010-07-07 10:00:00,13.34,13.38,13.33,13.37,47200.0,11.0403,11.0734,11.032,11.0651,47200.0
2010-07-07 10:10:00,13.37,13.39,13.37,13.37,45200.0,11.0651,11.0817,11.0651,11.0651,45200.0
2010-07-07 10:20:00,13.37,13.37,13.35,13.35,24000.0,11.0651,11.0651,11.0486,11.0486,24000.0
2010-07-07 10:30:00,13.36,13.4,13.36,13.4,53200.0,11.0568,11.09,11.0568,11.09,53200.0
2010-07-07 10:40:00,13.41,13.43,13.38,13.43,108400.0,11.0982,11.1148,11.0734,11.1148,108400.0
2010-07-07 10:50:00,13.43,13.46,13.43,13.45,66000.0,11.1148,11.1396,11.1148,11.1313,66000.0
2010-07-07 11:00:00,13.45,13.45,13.43,13.44,53200.0,11.1313,11.1313,11.1148,11.1231,53200.0
2010-07-07 11:10:00,13.45,13.45,13.41,13.42,56400.0,11.1313,11.1313,11.0982,11.1065,56400.0
2010-07-07 11:20:00,13.41,13.43,13.4,13.43,47600.0,11.0982,11.1148,11.09,11.1148,47600.0
2010-07-07 11:30:00,13.43,13.46,13.42,13.46,46000.0,11.1148,11.1396,11.1065,11.1396,46000.0
2010-07-07 11:40:00,13.44,13.44,13.4,13.41,136000.0,11.1231,11.1231,11.09,11.0982,136000.0
2010-07-07 11:50:00,13.41,13.43,13.4,13.42,111200.0,11.0982,11.1148,11.09,11.1065,111200.0
2010-07-07 12:00:00,13.42,13.43,13.41,13.42,160800.0,11.1065,11.1148,11.0982,11.1065,160800.0
2010-07-07 12:10:00,13.42,13.45,13.42,13.43,161600.0,11.1065,11.1313,11.1065,11.1148,161600.0
2010-07-07 12:20:00,13.42,13.45,13.42,13.44,190000.0,11.1065,11.1313,11.1065,11.1231,190000.0
2010-07-07 12:30:00,13.45,13.46,13.44,13.45,161200.0,11.1313,11.1396,11.1231,11.1313,161200.0
2010-07-07 12:40:00,13.44,13.46,13.43,13.45,218000.0,11.1231,11.1396,11.1148,11.1313,218000.0
2010-07-07 12:50:00,13.45,13.46,13.44,13.45,252800.0,11.1313,11.1396,11.1231,11.1313,252800.0
2010-07-07 13:00:00,13.45,13.46,13.45,13.46,188400.0,11.1313,11.1396,11.1313,11.1396,188400.0
2010-07-07 13:10:00,13.46,13.52,13.46,13.51,296800.0,11.1396,11.1893,11.1396,11.181,296800.0
2010-07-07 13:20:00,13.5,13.52,13.49,13.51,283600.0,11.1727,11.1893,11.1644,11.181,283600.0
2010-07-07 13:30:00,13.51,13.51,13.49,13.5,187200.0,11.181,11.181,11.1644,11.1727,187200.0
2010-07-07 13:40:00,13.5,13.52,13.49,13.52,250800.0,11.1727,11.1893,11.1644,11.1893,250800.0
2010-07-07 13:50:00,13.52,13.53,13.5,13.52,276000.0,11.1893,11.1975,11.1727,11.1893,276000.0
2010-07-07 14:00:00,13.52,13.54,13.52,13.53,244800.0,11.1893,11.2058,11.1893,11.1975,244800.0
2010-07-07 14:10:00,13.53,13.54,13.52,13.53,294800.0,11.1975,11.2058,11.1893,11.1975,294800.0
2010-07-07 14:20:00,13.53,13.53,13.52,13.52,293200.0,11.1975,11.1975,11.1893,11.1893,293200.0
2010-07-07 14:30:00,13.52,13.52,13.5,13.5,262000.0,11.1893,11.1893,11.1727,11.1727,262000.0
2010-07-07 14:40:00,13.5,13.53,13.5,13.52,264800.0,11.1727,11.1975,11.1727,11.1893,264800.0
2010-07-07 14:50:00,13.52,13.55,13.51,13.55,332800.0,11.1893,11.2141,11.181,11.2141,332800.0
2010-07-07 15:00:00,13.55,13.55,13.52,13.54,361200.0,11.2141,11.2141,11.1893,11.2058,361200.0
2010-07-07 15:10:00,13.54,13.58,13.54,13.56,361200.0,11.2058,11.2389,11.2058,11.2224,361200.0
2010-07-07 15:20:00,13.56,13.59,13.56,13.59,395200.0,11.2224,11.2472,11.2224,11.2472,395200.0
2010-07-07 15:30:00,13.59,13.62,13.58,13.61,466400.0,11.2472,11.272,11.2389,11.2638,466400.0
2010-07-07 15:40:00,13.61,13.64,13.59,13.63,615200.0,11.2638,11.2886,11.2472,11.2803,615200.0
2010-07-07 15:50:00,13.63,13.66,13.63,13.65,612000.0,11.2803,11.3051,11.2803,11.2969,612000.0
2010-07-08 09:30:00,13.77,13.8,13.73,13.79,153200.0,11.3962,11.421,11.3631,11.4127,153200.0
2010-07-08 09:40:00,13.79,13.79,13.73,13.73,86800.0,11.4127,11.4127,11.3631,11.3631,86800.0
2010-07-08 09:50:00,13.73,13.74,13.71,13.73,80400.0,11.3631,11.3713,11.3465,11.3631,80400.0
2010-07-08 10:00:00,13.74,13.74,13.7,13.71,75600.0,11.3713,11.3713,11.3382,11.3465,75600.0
2010-07-08 10:10:00,13.71,13.74,13.71,13.73,126000.0,11.3465,11.3713,11.3465,11.3631,126000.0
2010-07-08 10:20:00,13.74,13.76,13.74,13.75,38000.0,11.3713,11.3879,11.3713,11.3796,38000.0
2010-07-08 10:30:00,13.75,13.76,13.73,13.73,27600.0,11.3796,11.3879,11.3631,11.3631,27600.0
2010-07-08 10:40:00,13.73,13.74,13.71,13.74,67600.0,11.3631,11.3713,11.3465,11.3713,67600.0
2010-07-08 10:50:00,13.73,13.73,13.71,13.71,143200.0,11.3631,11.3631,11.3465,11.3465,143200.0
2010-07-08 11:00:00,13.7,13.7,13.67,13.69,28800.0,11.3382,11.3382,11.3134,11.33,28800.0
2010-07-08 11:10:00,13.68,13.7,13.67,13.7,33200.0,11.3217,11.3382,11.3134,11.3382,33200.0
2010-07-08 11:20:00,13.7,13.71,13.68,13.68,11600.0,11.3382,11.3465,11.3217,11.3217,11600.0
2010-07-08 11:30:00,13.68,13.7,13.68,13.69,27600.0,11.3217,11.3382,11.3217,11.33,27600.0
2010-07-08 11:40:00,13.68,13.7,13.65,13.65,30400.0,11.3217,11.3382,11.2969,11.2969,30400.0
2010-07-08 11:50:00,13.65,13.66,13.63,13.66,28800.0,11.2969,11.3051,11.2803,11.3051,28800.0
2010-07-08 12:00:00,13.65,13.68,13.64,13.67,12800.0,11.2969,11.3217,11.2886,11.3134,12800.0
2010-07-08 12:10:00,13.68,13.68,13.66,13.67,12400.0,11.3217,11.3217,11.3051,11.3134,12400.0
2010-07-08 12:20:00,13.68,13.69,13.67,13.69,30000.0,11.3217,11.33,11.3134,11.33,30000.0
2010-07-08 12:30:00,13.69,13.69,13.67,13.67,11600.0,11.33,11.33,11.3134,11.3134,11600.0
2010-07-08 12:40:00,13.67,13.68,13.65,13.67,23600.0,11.3134,11.3217,11.2969,11.3134,23600.0
2010-07-08 12:50:00,13.68,13.68,13.66,13.67,50800.0,11.3217,11.3217,11.3051,11.3134,50800.0
2010-07-08 13:00:00,13.66,13.69,13.66,13.69,39200.0,11.3051,11.33,11.3051,11.33,39200.0
2010-07-08 13:10:00,13.69,13.71,13.69,13.71,26400.0,11.33,11.3465,11.33,11.3465,26400.0
2010-07-08 13:20:00,13.71,13.72,13.69,13.69,13600.0,11.3465,11.3548,11.33,11.33,13600.0
2010-07-08 13:30:00,13.7,13.71,13.69,13.7,17600.0,11.3382,11.3465,11.33,11.3382,17600.0
2010-07-08 13:40:00,13.69,13.7,13.69,13.7,20800.0,11.33,11.3382,11.33,11.3382,20800.0
2010-07-08 13:50:00,13.7,13.71,13.67,13.68,27200.0,11.3382,11.3465,11.3134,11.3217,27200.0
2010-07-08 14:00:00,13.68,13.69,13.67,13.67,44000.0,11.3217,11.33,11.3134,11.3134,44000.0
2010-07-08 14:10:00,13.67,13.67,13.63,13.64,24400.0,11.3134,11.3134,11.2803,11.2886,24400.0
2010-07-08 14:20:00,13.65,13.66,13.63,13.65,44000.0,11.2969,11.3051,11.2803,11.2969,44000.0
2010-07-08 14:30:00,13.65,13.67,13.65,13.65,23600.0,11.2969,11.3134,11.2969,11.2969,23600.0
2010-07-08 14:40:00,13.66,13.68,13.66,13.68,10000.0,11.3051,11.3217,11.3051,11.3217,10000.0
2010-07-08 14:50:00,13.68,13.7,13.68,13.7,131200.0,11.3217,11.3382,11.3217,11.3382,131200.0
2010-07-08 15:00:00,13.7,13.7,13.67,13.67,120000.0,11.3382,11.3382,11.3134,11.3134,120000.0
2010-07-08 15:10:00,13.67,13.69,13.66,13.69,45600.0,11.3134,11.33,11.3051,11.33,45600.0
2010-07-08 15:20:00,13.7,13.73,13.7,13.73,74800.0,11.3382,11.3631,11.3382,11.3631,74800.0
2010-07-08 15:30:00,13.73,13.77,13.73,13.76,78000.0,11.3631,11.3962,11.3631,11.3879,78000.0
2010-07-08 15:40:00,13.76,13.78,13.75,13.76,137600.0,11.3879,11.4044,11.3796,11.3879,137600.0
2010-07-08 15:50:00,13.76,13.78,13.74,13.78,304000.0,11.3879,11.4044,11.3713,11.4044,304000.0
2010-07-09 09:30:00,13.78,13.8,13.76,13.8,89600.0,11.4044,11.421,11.3879,11.421,89600.0
2010-07-09 09:40:00,13.8,13.81,13.79,13.8,8400.0,11.421,11.4293,11.4127,11.421,8400.0
2010-07-09 09:50:00,13.79,13.81,13.78,13.81,28400.0,11.4127,11.4293,11.4044,11.4293,28400.0
2010-07-09 10:00:00,13.8,13.83,13.8,13.8,27200.0,11.421,11.4458,11.421,11.421,27200.0
2010-07-09 10:10:00,13.8,13.82,13.79,13.82,49600.0,11.421,11.4375,11.4127,11.4375,49600.0
2010-07-09 10:20:00,13.81,13.84,13.81,13.82,29600.0,11.4293,11.4541,11.4293,11.4375,29600.0
2010-07-09 10:30:00,13.82,13.84,13.81,13.83,19600.0,11.4375,11.4541,11.4293,11.4458,19600.0
2010-07-09 10:40:00,13.85,13.85,13.81,13.82,15600.0,11.4624,11.4624,11.4293,11.4375,15600.0
2010-07-09 10:50:00,13.82,13.83,13.81,13.81,19600.0,11.4375,11.4458,11.4293,11.4293,19600.0
2010-07-09 11:00:00,13.81,13.82,13.81,13.81,10400.0,11.4293,11.4375,11.4293,11.4293,10400.0
2010-07-09 11:10:00,13.8,13.81,13.78,13.79,27200.0,11.421,11.4293,11.4044,11.4127,27200.0
2010-07-09 11:20:00,13.8,13.8,13.78,13.78,15200.0,11.421,11.421,11.4044,11.4044,15200.0
2010-07-09 11:30:00,13.8,13.81,13.8,13.81,12400.0,11.421,11.4293,11.421,11.4293,12400.0
2010-07-09 11:40:00,13.81,13.81,13.8,13.8,4400.0,11.4293,11.4293,11.421,11.421,4400.0
2010-07-09 11:50:00,13.8,13.8,13.79,13.79,8800.0,11.421,11.421,11.4127,11.4127,8800.0
2010-07-09 12:00:00,13.79,13.8,13.79,13.8,12400.0,11.4127,11.421,11.4127,11.421,12400.0
2010-07-09 12:10:00,13.81,13.81,13.79,13.8,26400.0,11.4293,11.4293,11.4127,11.421,26400.0
2010-07-09 12:20:00,13.8,13.81,13.8,13.8,12800.0,11.421,11.4293,11.421,11.421,12800.0
2010-07-09 12:30:00,13.8,13.8,13.78,13.79,6800.0,11.421,11.421,11.4044,11.4127,6800.0
2010-07-09 12:40:00,13.79,13.8,13.78,13.79,20800.0,11.4127,11.421,11.4044,11.4127,20800.0
2010-07-09 12:50:00,13.79,13.81,13.79,13.8,7600.0,11.4127,11.4293,11.4127,11.421,7600.0
2010-07-09 13:00:00,13.8,13.81,13.79,13.81,17600.0,11.421,11.4293,11.4127,11.4293,17600.0
2010-07-09 13:10:00,13.81,13.81,13.79,13.79,20000.0,11.4293,11.4293,11.4127,11.4127,20000.0
2010-07-09 13:20:00,13.8,13.8,13.78,13.79,8800.0,11.421,11.421,11.4044,11.4127,8800.0
2010-07-09 13:30:00,13.78,13.81,13.78,13.8,448800.0,11.4044,11.4293,11.4044,11.421,448800.0
2010-07-09 13:40:00,13.8,13.8,13.78,13.8,122000.0,11.421,11.421,11.4044,11.421,122000.0
2010-07-09 13:50:00,13.8,13.81,13.79,13.8,88400.0,11.421,11.4293,11.4127,11.421,88400.0
2010-07-09 14:00:00,13.8,13.81,13.79,13.8,154800.0,11.421,11.4293,11.4127,11.421,154800.0
2010-07-09 14:10:00,13.79,13.8,13.78,13.8,53600.0,11.4127,11.421,11.4044,11.421,53600.0
2010-07-09 14:20:00,13.8,13.8,13.79,13.8,39600.0,11.421,11.421,11.4127,11.421,39600.0
2010-07-09 14:30:00,13.8,13.8,13.79,13.79,54800.0,11.421,11.421,11.4127,11.4127,54800.0
2010-07-09 14:40:00,13.8,13.81,13.79,13.81,60800.0,11.421,11.4293,11.4127,11.4293,60800.0
2010-07-09 14:50:00,13.81,13.85,13.81,13.84,88800.0,11.4293,11.4624,11.4293,11.4541,88800.0
2010-07-09 15:00:00,13.84,13.85,13.83,13.83,71200.0,11.4541,11.4624,11.4458,11.4458,71200.0
2010-07-09 15:10:00,13.84,13.86,13.84,13.85,39200.0,11.4541,11.4707,11.4541,11.4624,39200.0
2010-07-09 15:20:00,13.85,13.86,13.82,13.82,60800.0,11.4624,11.4707,11.4375,11.4375,60800.0
2010-07-09 15:30:00,13.83,13.85,13.82,13.85,73200.0,11.4458,11.4624,11.4375,11.4624,73200.0
2010-07-09 15:40:00,13.85,13.87,13.85,13.85,46800.0,11.4624,11.4789,11.4624,11.4624,46800.0
2010-07-09 15:50:00,13.86,13.87,13.85,13.86,38800.0,11.4707,11.4789,11.4624,11.4707,38800.0
2010-07-12 09:30:00,13.82,13.87,13.82,13.86,82000.0,11.4375,11.4789,11.4375,11.4707,82000.0
2010-07-12 09:40:00,13.87,13.92,13.87,13.9,28800.0,11.4789,11.5203,11.4789,11.5038,28800.0
2010-07-12 09:50:00,13.9,13.9,13.88,13.89,30400.0,11.5038,11.5038,11.4872,11.4955,30400.0
2010-07-12 10:00:00,13.9,13.9,13.88,13.88,16400.0,11.5038,11.5038,11.4872,11.4872,16400.0
2010-07-12 10:10:00,13.88,13.88,13.87,13.88,12800.0,11.4872,11.4872,11.4789,11.4872,12800.0
2010-07-12 10:20:00,13.88,13.88,13.85,13.85,22400.0,11.4872,11.4872,11.4624,11.4624,22400.0
2010-07-12 10:30:00,13.85,13.86,13.84,13.86,22000.0,11.4624,11.4707,11.4541,11.4707,22000.0
2010-07-12 10:40:00,13.86,13.86,13.83,13.84,32400.0,11.4707,11.4707,11.4458,11.4541,32400.0
2010-07-12 10:50:00,13.83,13.84,13.81,13.83,21600.0,11.4458,11.4541,11.4293,11.4458,21600.0
2010-07-12 11:00:00,13.83,13.83,13.78,13.78,36400.0,11.4458,11.4458,11.4044,11.4044,36400.0
2010-07-12 11:10:00,13.78,13.81,13.78,13.81,9600.0,11.4044,11.4293,11.4044,11.4293,9600.0
2010-07-12 11:20:00,13.8,13.81,13.8,13.81,17600.0,11.421,11.4293,11.421,11.4293,17600.0
2010-07-12 11:30:00,13.81,13.82,13.81,13.81,22000.0,11.4293,11.4375,11.4293,11.4293,22000.0
2010-07-12 11:40:00,13.81,13.82,13.81,13.81,28000.0,11.4293,11.4375,11.4293,11.4293,28000.0
2010-07-12 11:50:00,13.8,13.81,13.8,13.8,15200.0,11.421,11.4293,11.421,11.421,15200.0
2010-07-12 12:00:00,13.81,13.84,13.81,13.84,51600.0,11.4293,11.4541,11.4293,11.4541,51600.0
2010-07-12 12:10:00,13.83,13.85,13.83,13.84,11600.0,11.4458,11.4624,11.4458,11.4541,11600.0
2010-07-12 12:20:00,13.84,13.84,13.83,13.83,8000.0,11.4541,11.4541,11.4458,11.4458,8000.0
2010-07-12 12:30:00,13.83,13.83,13.83,13.83,12000.0,11.4458,11.4458,11.4458,11.4458,12000.0
2010-07-12 12:40:00,13.86,13.86,13.84,13.84,6800.0,11.4707,11.4707,11.4541,11.4541,6800.0
2010-07-12 12:50:00,13.83,13.85,13.82,13.82,83600.0,11.4458,11.4624,11.4375,11.4375,83600.0
2010-07-12 13:00:00,13.82,13.83,13.81,13.83,16400.0,11.4375,11.4458,11.4293,11.4458,16400.0
2010-07-12 13:10:00,13.83,13.86,13.83,13.86,23600.0,11.4458,11.4707,11.4458,11.4707,23600.0
2010-07-12 13:20:00,13.86,13.86,13.85,13.86,6400.0,11.4707,11.4707,11.4624,11.4707,6400.0
2010-07-12 13:30:00,13.86,13.87,13.86,13.86,46000.0,11.4707,11.4789,11.4707,11.4707,46000.0
2010-07-12 13:40:00,13.87,13.87,13.85,13.85,22000.0,11.4789,11.4789,11.4624,11.4624,22000.0
2010-07-12 13:50:00,13.86,13.88,13.86,13.87,27200.0,11.4707,11.4872,11.4707,11.4789,27200.0
2010-07-12 14:00:00,13.88,13.88,13.85,13.86,7200.0,11.4872,11.4872,11.4624,11.4707,7200.0
2010-07-12 14:10:00,13.86,13.87,13.84,13.84,29600.0,11.4707,11.4789,11.4541,11.4541,29600.0
2010-07-12 14:20:00,13.84,13.85,13.83,13.84,16800.0,11.4541,11.4624,11.4458,11.4541,16800.0
2010-07-12 14:30:00,13.84,13.86,13.83,13.85,45600.0,11.4541,11.4707,11.4458,11.4624,45600.0
2010-07-12 14:40:00,13.85,13.87,13.85,13.87,46400.0,11.4624,11.4789,11.4624,11.4789,46400.0
2010-07-12 14:50:00,13.87,13.87,13.85,13.86,38000.0,11.4789,11.4789,11.4624,11.4707,38000.0
2010-07-12 15:00:00,13.86,13.86,13.83,13.83,57200.0,11.4707,11.4707,11.4458,11.4458,57200.0
2010-07-12 15:10:00,13.83,13.86,13.83,13.86,64800.0,11.4458,11.4707,11.4458,11.4707,64800.0
2010-07-12 15:20:00,13.86,13.87,13.85,13.86,35600.0,11.4707,11.4789,11.4624,11.4707,35600.0
2010-07-12 15:30:00,13.87,13.87,13.85,13.87,30800.0,11.4789,11.4789,11.4624,11.4789,30800.0
2010-07-12 15:40:00,13.87,13.88,13.86,13.86,123600.0,11.4789,11.4872,11.4707,11.4707,123600.0
2010-07-12 15:50:00,13.86,13.87,13.85,13.87,296000.0,11.4707,11.4789,11.4624,11.4789,296000.0
2010-07-13 09:30:00,14.01,14.02,13.99,14.02,250400.0,11.5948,11.6031,11.5782,11.6031,250400.0
2010-07-13 09:40:00,14.03,14.03,13.97,13.97,100000.0,11.6113,11.6113,11.5617,11.5617,100000.0
2010-07-13 09:50:00,13.97,14.0,13.97,13.99,45200.0,11.5617,11.5865,11.5617,11.5782,45200.0
2010-07-13 10:00:00,14.01,14.05,14.01,14.03,48000.0,11.5948,11.6279,11.5948,11.6113,48000.0
2010-07-13 10:10:00,14.03,14.03,14.02,14.02,12400.0,11.6113,11.6113,11.6031,11.6031,12400.0
2010-07-13 10:20:00,14.03,14.03,14.01,14.01,57200.0,11.6113,11.6113,11.5948,11.5948,57200.0
2010-07-13 10:30:00,14.02,14.02,13.99,14.0,99600.0,11.6031,11.6031,11.5782,11.5865,99600.0
2010-07-13 10:40:00,13.99,14.0,13.98,13.99,60800.0,11.5782,11.5865,11.57,11.5782,60800.0
2010-07-13 10:50:00,14.01,14.01,13.99,13.99,16000.0,11.5948,11.5948,11.5782,11.5782,16000.0
2010-07-13 11:00:00,14.0,14.03,14.0,14.03,14000.0,11.5865,11.6113,11.5865,11.6113,14000.0
2010-07-13 11:10:00,14.02,14.03,14.02,14.03,19600.0,11.6031,11.6113,11.6031,11.6113,19600.0
2010-07-13 11:20:00,14.02,14.04,14.02,14.03,18800.0,11.6031,11.6196,11.6031,11.6113,18800.0
2010-07-13 11:30:00,14.03,14.09,14.03,14.08,199200.0,11.6113,11.661,11.6113,11.6527,199200.0
2010-07-13 11:40:00,14.08,14.09,14.06,14.06,54000.0,11.6527,11.661,11.6362,11.6362,54000.0
2010-07-13 11:50:00,14.06,14.07,14.05,14.05,36000.0,11.6362,11.6445,11.6279,11.6279,36000.0
2010-07-13 12:00:00,14.05,14.06,14.05,14.05,32000.0,11.6279,11.6362,11.6279,11.6279,32000.0
2010-07-13 12:10:00,14.05,14.06,14.05,14.06,28000.0,11.6279,11.6362,11.6279,11.6362,28000.0
2010-07-13 12:20:00,14.06,14.07,14.05,14.07,52000.0,11.6362,11.6445,11.6279,11.6445,52000.0
2010-07-13 12:30:00,14.07,14.08,14.07,14.07,13600.0,11.6445,11.6527,11.6445,11.6445,13600.0
2010-07-13 12:40:00,14.07,14.07,14.05,14.06,5600.0,11.6445,11.6445,11.6279,11.6362,5600.0
2010-07-13 12:50:00,14.06,14.07,14.05,14.06,173200.0,11.6362,11.6445,11.6279,11.6362,173200.0
2010-07-13 13:00:00,14.05,14.08,14.05,14.07,242000.0,11.6279,11.6527,11.6279,11.6445,242000.0
2010-07-13 13:10:00,14.06,14.06,14.03,14.03,46800.0,11.6362,11.6362,11.6113,11.6113,46800.0
2010-07-13 13:20:00,14.03,14.04,14.02,14.03,98400.0,11.6113,11.6196,11.6031,11.6113,98400.0
2010-07-13 13:30:00,14.04,14.05,14.02,14.05,343600.0,11.6196,11.6279,11.6031,11.6279,343600.0
2010-07-13 13:40:00,14.04,14.05,14.04,14.04,24800.0,11.6196,11.6279,11.6196,11.6196,24800.0
2010-07-13 13:50:00,14.03,14.03,14.01,14.02,43200.0,11.6113,11.6113,11.5948,11.6031,43200.0
2010-07-13 14:00:00,14.03,14.06,14.03,14.05,32400.0,11.6113,11.6362,11.6113,11.6279,32400.0
2010-07-13 14:10:00,14.05,14.07,14.04,14.06,96000.0,11.6279,11.6445,11.6196,11.6362,96000.0
2010-07-13 14:20:00,14.06,14.06,14.04,14.05,46400.0,11.6362,11.6362,11.6196,11.6279,46400.0
2010-07-13 14:30:00,14.05,14.07,14.05,14.07,18000.0,11.6279,11.6445,11.6279,11.6445,18000.0
2010-07-13 14:40:00,14.07,14.07,14.06,14.07,24800.0,11.6445,11.6445,11.6362,11.6445,24800.0
2010-07-13 14:50:00,14.07,14.07,14.06,14.06,25200.0,11.6445,11.6445,11.6362,11.6362,25200.0
2010-07-13 15:00:00,14.08,14.1,14.08,14.09,58800.0,11.6527,11.6693,11.6527,11.661,58800.0
2010-07-13 15:10:00,14.09,14.1,14.08,14.09,42400.0,11.661,11.6693,11.6527,11.661,42400.0
2010-07-13 15:20:00,14.1,14.1,14.08,14.1,17200.0,11.6693,11.6693,11.6527,11.6693,17200.0
2010-07-13 15:30:00,14.1,14.1,14.08,14.1,73600.0,11.6693,11.6693,11.6527,11.6693,73600.0
2010-07-13 15:40:00,14.1,14.12,14.09,14.1,164000.0,11.6693,11.6858,11.661,11.6693,164000.0
2010-07-13 15:50:00,14.09,14.1,14.05,14.06,134400.0,11.661,11.6693,11.6279,11.6362,134400.0
2010-07-14 09:30:00,14.03,14.06,14.02,14.03,186400.0,11.6113,11.6362,11.6031,11.6113,186400.0
2010-07-14 09:40:00,14.03,14.06,14.03,14.06,46000.0,11.6113,11.6362,11.6113,11.6362,46000.0
2010-07-14 09:50:00,14.05,14.05,14.02,14.03,53600.0,11.6279,11.6279,11.6031,11.6113,53600.0
2010-07-14 10:00:00,14.01,14.04,14.0,14.04,14800.0,11.5948,11.6196,11.5865,11.6196,14800.0
2010-07-14 10:10:00,14.04,14.05,14.03,14.05,46800.0,11.6196,11.6279,11.6113,11.6279,46800.0
2010-07-14 10:20:00,14.06,14.08,14.06,14.07,58800.0,11.6362,11.6527,11.6362,11.6445,58800.0
2010-07-14 10:30:00,14.07,14.09,14.06,14.06,29200.0,11.6445,11.661,11.6362,11.6362,29200.0
2010-07-14 10:40:00,14.06,14.09,14.06,14.08,34800.0,11.6362,11.661,11.6362,11.6527,34800.0
2010-07-14 10:50:00,14.08,14.09,14.06,14.08,10000.0,11.6527,11.661,11.6362,11.6527,10000.0
2010-07-14 11:00:00,14.08,14.1,14.07,14.09,42800.0,11.6527,11.6693,11.6445,11.661,42800.0
2010-07-14 11:10:00,14.09,14.12,14.08,14.12,125200.0,11.661,11.6858,11.6527,11.6858,125200.0
2010-07-14 11:20:00,14.12,14.13,14.11,14.12,45200.0,11.6858,11.6941,11.6776,11.6858,45200.0
2010-07-14 11:30:00,14.12,14.13,14.12,14.13,55200.0,11.6858,11.6941,11.6858,11.6941,55200.0
2010-07-14 11:40:00,14.13,14.15,14.12,14.14,42800.0,11.6941,11.7107,11.6858,11.7024,42800.0
2010-07-14 11:50:00,14.15,14.15,14.12,14.12,10800.0,11.7107,11.7107,11.6858,11.6858,10800.0
2010-07-14 12:00:00,14.12,14.13,14.12,14.12,22000.0,11.6858,11.6941,11.6858,11.6858,22000.0
2010-07-14 12:10:00,14.12,14.12,14.12,14.12,4400.0,11.6858,11.6858,11.6858,11.6858,4400.0
2010-07-14 12:20:00,14.12,14.12,14.12,14.12,2400.0,11.6858,11.6858,11.6858,11.6858,2400.0
2010-07-14 12:30:00,14.12,14.13,14.12,14.12,6000.0,11.6858,11.6941,11.6858,11.6858,6000.0
2010-07-14 12:40:00,14.12,14.13,14.12,14.12,14000.0,11.6858,11.6941,11.6858,11.6858,14000.0
2010-07-14 12:50:00,14.11,14.11,14.1,14.1,14000.0,11.6776,11.6776,11.6693,11.6693,14000.0
2010-07-14 13:00:00,14.11,14.11,14.09,14.09,22000.0,11.6776,11.6776,11.661,11.661,22000.0
2010-07-14 13:10:00,14.09,14.1,14.09,14.1,20000.0,11.661,11.6693,11.661,11.6693,20000.0
2010-07-14 13:20:00,14.11,14.11,14.1,14.11,15600.0,11.6776,11.6776,11.6693,11.6776,15600.0
2010-07-14 13:30:00,14.1,14.11,14.1,14.1,36800.0,11.6693,11.6776,11.6693,11.6693,36800.0
2010-07-14 13:40:00,14.09,14.09,14.08,14.09,4400.0,11.661,11.661,11.6527,11.661,4400.0
2010-07-14 13:50:00,14.07,14.07,14.06,14.07,18400.0,11.6445,11.6445,11.6362,11.6445,18400.0
2010-07-14 14:00:00,14.06,14.06,14.02,14.04,91200.0,11.6362,11.6362,11.6031,11.6196,91200.0
2010-07-14 14:10:00,14.04,14.04,14.01,14.03,32800.0,11.6196,11.6196,11.5948,11.6113,32800.0
2010-07-14 14:20:00,14.03,14.04,13.99,14.01,28000.0,11.6113,11.6196,11.5782,11.5948,28000.0
2010-07-14 14:30:00,14.01,14.03,14.01,14.03,11200.0,11.5948,11.6113,11.5948,11.6113,11200.0
2010-07-14 14:40:00,14.03,14.04,14.02,14.04,14400.0,11.6113,11.6196,11.6031,11.6196,14400.0
2010-07-14 14:50:00,14.04,14.05,14.03,14.05,26800.0,11.6196,11.6279,11.6113,11.6279,26800.0
2010-07-14 15:00:00,14.05,14.06,14.04,14.04,14400.0,11.6279,11.6362,11.6196,11.6196,14400.0
2010-07-14 15:10:00,14.05,14.08,14.04,14.08,49200.0,11.6279,11.6527,11.6196,11.6527,49200.0
2010-07-14 15:20:00,14.06,14.09,14.06,14.07,71200.0,11.6362,11.661,11.6362,11.6445,71200.0
2010-07-14 15:30:00,14.06,14.08,14.06,14.06,23200.0,11.6362,11.6527,11.6362,11.6362,23200.0
2010-07-14 15:40:00,14.05,14.06,14.03,14.06,193600.0,11.6279,11.6362,11.6113,11.6362,193600.0
2010-07-14 15:50:00,14.07,14.09,14.05,14.09,844000.0,11.6445,11.661,11.6279,11.661,844000.0
2010-07-15 09:30:00,14.07,14.08,14.05,14.06,121200.0,11.6445,11.6527,11.6279,11.6362,121200.0
2010-07-15 09:40:00,14.05,14.05,14.02,14.03,51200.0,11.6279,11.6279,11.6031,11.6113,51200.0
2010-07-15 09:50:00,14.04,14.06,14.03,14.06,96400.0,11.6196,11.6362,11.6113,11.6362,96400.0
2010-07-15 10:00:00,14.06,14.06,13.97,13.97,162000.0,11.6362,11.6362,11.5617,11.5617,162000.0
2010-07-15 10:10:00,13.96,13.96,13.92,13.93,40800.0,11.5534,11.5534,11.5203,11.5286,40800.0
2010-07-15 10:20:00,13.92,13.95,13.9,13.95,32000.0,11.5203,11.5451,11.5038,11.5451,32000.0
2010-07-15 10:30:00,13.94,13.94,13.94,13.94,13200.0,11.5369,11.5369,11.5369,11.5369,13200.0
2010-07-15 10:40:00,13.96,13.97,13.94,13.97,69200.0,11.5534,11.5617,11.5369,11.5617,69200.0
2010-07-15 10:50:00,13.96,13.97,13.96,13.96,48000.0,11.5534,11.5617,11.5534,11.5534,48000.0
2010-07-15 11:00:00,13.96,13.96,13.94,13.94,15600.0,11.5534,11.5534,11.5369,11.5369,15600.0
2010-07-15 11:10:00,13.95,13.97,13.95,13.97,2400.0,11.5451,11.5617,11.5451,11.5617,2400.0
2010-07-15 11:20:00,13.97,13.99,13.97,13.99,8000.0,11.5617,11.5782,11.5617,11.5782,8000.0
2010-07-15 11:30:00,13.99,13.99,13.97,13.99,17600.0,11.5782,11.5782,11.5617,11.5782,17600.0
2010-07-15 11:40:00,13.99,13.99,13.99,13.99,20400.0,11.5782,11.5782,11.5782,11.5782,20400.0
2010-07-15 11:50:00,13.98,13.99,13.97,13.97,18800.0,11.57,11.5782,11.5617,11.5617,18800.0
2010-07-15 12:00:00,13.97,13.97,13.96,13.96,185600.0,11.5617,11.5617,11.5534,11.5534,185600.0
2010-07-15 12:10:00,13.96,13.97,13.96,13.97,114800.0,11.5534,11.5617,11.5534,11.5617,114800.0
2010-07-15 12:20:00,13.95,13.96,13.95,13.95,60000.0,11.5451,11.5534,11.5451,11.5451,60000.0
2010-07-15 12:30:00,13.95,13.96,13.95,13.95,146000.0,11.5451,11.5534,11.5451,11.5451,146000.0
2010-07-15 12:40:00,13.95,13.96,13.94,13.96,206000.0,11.5451,11.5534,11.5369,11.5534,206000.0
2010-07-15 12:50:00,13.96,13.98,13.96,13.96,64000.0,11.5534,11.57,11.5534,11.5534,64000.0
2010-07-15 13:00:00,13.97,13.99,13.97,13.99,198400.0,11.5617,11.5782,11.5617,11.5782,198400.0
2010-07-15 13:10:00,13.99,14.01,13.98,14.01,116800.0,11.5782,11.5948,11.57,11.5948,116800.0
2010-07-15 13:20:00,14.01,14.04,14.01,14.02,210800.0,11.5948,11.6196,11.5948,11.6031,210800.0
2010-07-15 13:30:00,14.02,14.03,14.01,14.02,62800.0,11.6031,11.6113,11.5948,11.6031,62800.0
2010-07-15 13:40:00,14.02,14.03,14.01,14.02,27200.0,11.6031,11.6113,11.5948,11.6031,27200.0
2010-07-15 13:50:00,14.01,14.02,14.0,14.02,19600.0,11.5948,11.6031,11.5865,11.6031,19600.0
2010-07-15 14:00:00,14.01,14.03,14.0,14.01,76000.0,11.5948,11.6113,11.5865,11.5948,76000.0
2010-07-15 14:10:00,14.0,14.02,14.0,14.02,43600.0,11.5865,11.6031,11.5865,11.6031,43600.0
2010-07-15 14:20:00,14.03,14.04,14.02,14.04,77600.0,11.6113,11.6196,11.6031,11.6196,77600.0
2010-07-15 14:30:00,14.05,14.05,14.03,14.04,40800.0,11.6279,11.6279,11.6113,11.6196,40800.0
2010-07-15 14:40:00,14.04,14.04,14.03,14.04,27600.0,11.6196,11.6196,11.6113,11.6196,27600.0
2010-07-15 14:50:00,14.04,14.04,14.02,14.02,15600.0,11.6196,11.6196,11.6031,11.6031,15600.0
2010-07-15 15:00:00,14.02,14.03,13.99,14.0,42000.0,11.6031,11.6113,11.5782,11.5865,42000.0
2010-07-15 15:10:00,13.99,13.99,13.97,13.98,82800.0,11.5782,11.5782,11.5617,11.57,82800.0
2010-07-15 15:20:00,13.97,14.02,13.96,14.01,188800.0,11.5617,11.6031,11.5534,11.5948,188800.0
2010-07-15 15:30:00,14.01,14.07,14.01,14.06,125600.0,11.5948,11.6445,11.5948,11.6362,125600.0
2010-07-15 15:40:00,14.07,14.13,14.05,14.1,250400.0,11.6445,11.6941,11.6279,11.6693,250400.0
2010-07-15 15:50:00,14.1,14.14,14.1,14.1,287200.0,11.6693,11.7024,11.6693,11.6693,287200.0
2010-07-16 09:30:00,14.02,14.04,14.0,14.0,61200.0,11.6031,11.6196,11.5865,11.5865,61200.0
2010-07-16 09:40:00,14.01,14.01,13.95,13.97,47600.0,11.5948,11.5948,11.5451,11.5617,47600.0
2010-07-16 09:50:00,13.96,13.97,13.89,13.91,266800.0,11.5534,11.5617,11.4955,11.512,266800.0
2010-07-16 10:00:00,13.9,13.91,13.84,13.84,49600.0,11.5038,11.512,11.4541,11.4541,49600.0
2010-07-16 10:10:00,13.86,13.88,13.85,13.88,15600.0,11.4707,11.4872,11.4624,11.4872,15600.0
2010-07-16 10:20:00,13.88,13.89,13.88,13.88,30400.0,11.4872,11.4955,11.4872,11.4872,30400.0
2010-07-16 10:30:00,13.87,13.89,13.87,13.88,108800.0,11.4789,11.4955,11.4789,11.4872,108800.0
2010-07-16 10:40:00,13.88,13.9,13.87,13.89,40800.0,11.4872,11.5038,11.4789,11.4955,40800.0
2010-07-16 10:50:00,13.88,13.9,13.88,13.9,10000.0,11.4872,11.5038,11.4872,11.5038,10000.0
2010-07-16 11:00:00,13.9,13.91,13.88,13.88,48800.0,11.5038,11.512,11.4872,11.4872,48800.0
2010-07-16 11:10:00,13.88,13.88,13.87,13.87,16800.0,11.4872,11.4872,11.4789,11.4789,16800.0
2010-07-16 11:20:00,13.86,13.87,13.83,13.87,34400.0,11.4707,11.4789,11.4458,11.4789,34400.0
2010-07-16 11:30:00,13.86,13.86,13.83,13.85,148400.0,11.4707,11.4707,11.4458,11.4624,148400.0
2010-07-16 11:40:00,13.85,13.86,13.84,13.84,36800.0,11.4624,11.4707,11.4541,11.4541,36800.0
2010-07-16 11:50:00,13.84,13.84,13.81,13.81,28400.0,11.4541,11.4541,11.4293,11.4293,28400.0
2010-07-16 12:00:00,13.81,13.82,13.81,13.81,23600.0,11.4293,11.4375,11.4293,11.4293,23600.0
2010-07-16 12:10:00,13.82,13.82,13.79,13.79,18800.0,11.4375,11.4375,11.4127,11.4127,18800.0
2010-07-16 12:20:00,13.8,13.81,13.8,13.81,22800.0,11.421,11.4293,11.421,11.4293,22800.0
2010-07-16 12:30:00,13.81,13.82,13.8,13.8,27200.0,11.4293,11.4375,11.421,11.421,27200.0
2010-07-16 12:40:00,13.8,13.81,13.8,13.81,6800.0,11.421,11.4293,11.421,11.4293,6800.0
2010-07-16 12:50:00,13.81,13.81,13.79,13.79,5200.0,11.4293,11.4293,11.4127,11.4127,5200.0
2010-07-16 13:00:00,13.79,13.8,13.78,13.8,94000.0,11.4127,11.421,11.4044,11.421,94000.0
2010-07-16 13:10:00,13.79,13.81,13.79,13.8,19200.0,11.4127,11.4293,11.4127,11.421,19200.0
2010-07-16 13:20:00,13.81,13.81,13.78,13.78,48000.0,11.4293,11.4293,11.4044,11.4044,48000.0
2010-07-16 13:30:00,13.78,13.83,13.78,13.81,29200.0,11.4044,11.4458,11.4044,11.4293,29200.0
2010-07-16 13:40:00,13.8,13.8,13.77,13.79,88000.0,11.421,11.421,11.3962,11.4127,88000.0
2010-07-16 13:50:00,13.78,13.78,13.76,13.77,22000.0,11.4044,11.4044,11.3879,11.3962,22000.0
2010-07-16 14:00:00,13.76,13.79,13.76,13.78,84400.0,11.3879,11.4127,11.3879,11.4044,84400.0
2010-07-16 14:10:00,13.79,13.79,13.76,13.76,39600.0,11.4127,11.4127,11.3879,11.3879,39600.0
2010-07-16 14:20:00,13.76,13.78,13.75,13.78,16800.0,11.3879,11.4044,11.3796,11.4044,16800.0
2010-07-16 14:30:00,13.77,13.78,13.76,13.76,56800.0,11.3962,11.4044,11.3879,11.3879,56800.0
2010-07-16 14:40:00,13.76,13.77,13.75,13.76,103200.0,11.3879,11.3962,11.3796,11.3879,103200.0
2010-07-16 14:50:00,13.76,13.77,13.75,13.76,28000.0,11.3879,11.3962,11.3796,11.3879,28000.0
2010-07-16 15:00:00,13.76,13.78,13.75,13.75,61600.0,11.3879,11.4044,11.3796,11.3796,61600.0
2010-07-16 15:10:00,13.74,13.75,13.73,13.73,67600.0,11.3713,11.3796,11.3631,11.3631,67600.0
2010-07-16 15:20:00,13.73,13.74,13.7,13.72,56800.0,11.3631,11.3713,11.3382,11.3548,56800.0
2010-07-16 15:30:00,13.72,13.76,13.72,13.74,44800.0,11.3548,11.3879,11.3548,11.3713,44800.0
2010-07-16 15:40:00,13.74,13.75,13.71,13.71,108400.0,11.3713,11.3796,11.3465,11.3465,108400.0
2010-07-16 15:50:00,13.71,13.75,13.71,13.72,233600.0,11.3465,11.3796,11.3465,11.3548,233600.0
2010-07-19 09:30:00,13.78,13.81,13.78,13.8,48400.0,11.4044,11.4293,11.4044,11.421,48400.0
2010-07-19 09:40:00,13.79,13.83,13.79,13.83,51200.0,11.4127,11.4458,11.4127,11.4458,51200.0
2010-07-19 09:50:00,13.83,13.84,13.81,13.81,41200.0,11.4458,11.4541,11.4293,11.4293,41200.0
2010-07-19 10:00:00,13.81,13.81,13.77,13.77,35600.0,11.4293,11.4293,11.3962,11.3962,35600.0
2010-07-19 10:10:00,13.77,13.78,13.76,13.76,15600.0,11.3962,11.4044,11.3879,11.3879,15600.0
2010-07-19 10:20:00,13.76,13.77,13.71,13.71,63600.0,11.3879,11.3962,11.3465,11.3465,63600.0
2010-07-19 10:30:00,13.72,13.74,13.72,13.72,22000.0,11.3548,11.3713,11.3548,11.3548,22000.0
2010-07-19 10:40:00,13.71,13.73,13.7,13.71,24800.0,11.3465,11.3631,11.3382,11.3465,24800.0
2010-07-19 10:50:00,13.7,13.72,13.69,13.72,99200.0,11.3382,11.3548,11.33,11.3548,99200.0
2010-07-19 11:00:00,13.71,13.75,13.71,13.75,21200.0,11.3465,11.3796,11.3465,11.3796,21200.0
2010-07-19 11:10:00,13.74,13.76,13.74,13.76,20000.0,11.3713,11.3879,11.3713,11.3879,20000.0
2010-07-19 11:20:00,13.76,13.78,13.76,13.76,41600.0,11.3879,11.4044,11.3879,11.3879,41600.0
2010-07-19 11:30:00,13.77,13.77,13.74,13.74,12400.0,11.3962,11.3962,11.3713,11.3713,12400.0
2010-07-19 11:40:00,13.74,13.75,13.74,13.74,8400.0,11.3713,11.3796,11.3713,11.3713,8400.0
2010-07-19 11:50:00,13.75,13.77,13.75,13.76,28400.0,11.3796,11.3962,11.3796,11.3879,28400.0
2010-07-19 12:00:00,13.77,13.77,13.73,13.74,27600.0,11.3962,11.3962,11.3631,11.3713,27600.0
2010-07-19 12:10:00,13.74,13.75,13.72,13.75,31600.0,11.3713,11.3796,11.3548,11.3796,31600.0
2010-07-19 12:20:00,13.75,13.77,13.75,13.77,78800.0,11.3796,11.3962,11.3796,11.3962,78800.0
2010-07-19 12:30:00,13.77,13.77,13.75,13.77,39200.0,11.3962,11.3962,11.3796,11.3962,39200.0
2010-07-19 12:40:00,13.78,13.79,13.77,13.79,43200.0,11.4044,11.4127,11.3962,11.4127,43200.0
2010-07-19 12:50:00,13.79,13.8,13.77,13.77,46000.0,11.4127,11.421,11.3962,11.3962,46000.0
2010-07-19 13:00:00,13.77,13.78,13.76,13.77,22400.0,11.3962,11.4044,11.3879,11.3962,22400.0
2010-07-19 13:10:00,13.77,13.77,13.74,13.74,34800.0,11.3962,11.3962,11.3713,11.3713,34800.0
2010-07-19 13:20:00,13.74,13.75,13.74,13.74,17200.0,11.3713,11.3796,11.3713,11.3713,17200.0
2010-07-19 13:30:00,13.74,13.76,13.74,13.74,25600.0,11.3713,11.3879,11.3713,11.3713,25600.0
2010-07-19 13:40:00,13.74,13.74,13.73,13.73,18000.0,11.3713,11.3713,11.3631,11.3631,18000.0
2010-07-19 13:50:00,13.74,13.74,13.72,13.73,61200.0,11.3713,11.3713,11.3548,11.3631,61200.0
2010-07-19 14:00:00,13.74,13.75,13.73,13.74,17600.0,11.3713,11.3796,11.3631,11.3713,17600.0
2010-07-19 14:10:00,13.75,13.78,13.75,13.78,25200.0,11.3796,11.4044,11.3796,11.4044,25200.0
2010-07-19 14:20:00,13.78,13.79,13.77,13.77,30800.0,11.4044,11.4127,11.3962,11.3962,30800.0
2010-07-19 14:30:00,13.78,13.79,13.77,13.79,15200.0,11.4044,11.4127,11.3962,11.4127,15200.0
2010-07-19 14:40:00,13.79,13.82,13.79,13.81,39600.0,11.4127,11.4375,11.4127,11.4293,39600.0
2010-07-19 14:50:00,13.82,13.83,13.81,13.81,27600.0,11.4375,11.4458,11.4293,11.4293,27600.0
2010-07-19 15:00:00,13.81,13.84,13.8,13.84,34000.0,11.4293,11.4541,11.421,11.4541,34000.0
2010-07-19 15:10:00,13.84,13.85,13.84,13.84,36000.0,11.4541,11.4624,11.4541,11.4541,36000.0
2010-07-19 15:20:00,13.83,13.83,13.79,13.8,40400.0,11.4458,11.4458,11.4127,11.421,40400.0
2010-07-19 15:30:00,13.79,13.81,13.78,13.78,58400.0,11.4127,11.4293,11.4044,11.4044,58400.0
2010-07-19 15:40:00,13.78,13.81,13.78,13.8,72800.0,11.4044,11.4293,11.4044,11.421,72800.0
2010-07-19 15:50:00,13.8,13.82,13.79,13.82,82000.0,11.421,11.4375,11.4127,11.4375,82000.0
2010-07-20 09:30:00,13.63,13.65,13.61,13.62,94800.0,11.2803,11.2969,11.2638,11.272,94800.0
2010-07-20 09:40:00,13.62,13.67,13.62,13.66,84800.0,11.272,11.3134,11.272,11.3051,84800.0
2010-07-20 09:50:00,13.67,13.7,13.67,13.69,54800.0,11.3134,11.3382,11.3134,11.33,54800.0
2010-07-20 10:00:00,13.69,13.7,13.65,13.67,72400.0,11.33,11.3382,11.2969,11.3134,72400.0
2010-07-20 10:10:00,13.68,13.69,13.65,13.69,58800.0,11.3217,11.33,11.2969,11.33,58800.0
2010-07-20 10:20:00,13.7,13.72,13.7,13.71,87200.0,11.3382,11.3548,11.3382,11.3465,87200.0
2010-07-20 10:30:00,13.7,13.73,13.7,13.72,93200.0,11.3382,11.3631,11.3382,11.3548,93200.0
2010-07-20 10:40:00,13.71,13.74,13.71,13.73,94000.0,11.3465,11.3713,11.3465,11.3631,94000.0
2010-07-20 10:50:00,13.74,13.74,13.71,13.72,67200.0,11.3713,11.3713,11.3465,11.3548,67200.0
2010-07-20 11:00:00,13.72,13.76,13.72,13.76,109600.0,11.3548,11.3879,11.3548,11.3879,109600.0
2010-07-20 11:10:00,13.76,13.79,13.75,13.79,111200.0,11.3879,11.4127,11.3796,11.4127,111200.0
2010-07-20 11:20:00,13.78,13.79,13.77,13.78,53200.0,11.4044,11.4127,11.3962,11.4044,53200.0
2010-07-20 11:30:00,13.78,13.78,13.76,13.76,59600.0,11.4044,11.4044,11.3879,11.3879,59600.0
2010-07-20 11:40:00,13.76,13.77,13.75,13.77,46000.0,11.3879,11.3962,11.3796,11.3962,46000.0
2010-07-20 11:50:00,13.77,13.77,13.74,13.74,54800.0,11.3962,11.3962,11.3713,11.3713,54800.0
2010-07-20 12:00:00,13.75,13.77,13.74,13.76,65600.0,11.3796,11.3962,11.3713,11.3879,65600.0
2010-07-20 12:10:00,13.76,13.76,13.73,13.73,83200.0,11.3879,11.3879,11.3631,11.3631,83200.0
2010-07-20 12:20:00,13.73,13.74,13.72,13.74,36800.0,11.3631,11.3713,11.3548,11.3713,36800.0
2010-07-20 12:30:00,13.74,13.76,13.74,13.74,48000.0,11.3713,11.3879,11.3713,11.3713,48000.0
2010-07-20 12:40:00,13.74,13.77,13.74,13.77,36400.0,11.3713,11.3962,11.3713,11.3962,36400.0
2010-07-20 12:50:00,13.77,13.78,13.76,13.78,60400.0,11.3962,11.4044,11.3879,11.4044,60400.0
2010-07-20 13:00:00,13.78,13.79,13.78,13.79,57600.0,11.4044,11.4127,11.4044,11.4127,57600.0
2010-07-20 13:10:00,13.79,13.79,13.77,13.78,34800.0,11.4127,11.4127,11.3962,11.4044,34800.0
2010-07-20 13:20:00,13.79,13.8,13.79,13.8,93200.0,11.4127,11.421,11.4127,11.421,93200.0
2010-07-20 13:30:00,13.8,13.85,13.79,13.85,80400.0,11.421,11.4624,11.4127,11.4624,80400.0
2010-07-20 13:40:00,13.85,13.86,13.84,13.86,80000.0,11.4624,11.4707,11.4541,11.4707,80000.0
2010-07-20 13:50:00,13.85,13.92,13.85,13.91,94000.0,11.4624,11.5203,11.4624,11.512,94000.0
2010-07-20 14:00:00,13.91,13.91,13.89,13.9,61200.0,11.512,11.512,11.4955,11.5038,61200.0
2010-07-20 14:10:00,13.89,13.9,13.88,13.89,57200.0,11.4955,11.5038,11.4872,11.4955,57200.0
2010-07-20 14:20:00,13.88,13.88,13.86,13.88,61600.0,11.4872,11.4872,11.4707,11.4872,61600.0
2010-07-20 14:30:00,13.88,13.9,13.88,13.89,66800.0,11.4872,11.5038,11.4872,11.4955,66800.0
2010-07-20 14:40:00,13.89,13.9,13.88,13.9,98400.0,11.4955,11.5038,11.4872,11.5038,98400.0
2010-07-20 14:50:00,13.9,13.92,13.88,13.89,73600.0,11.5038,11.5203,11.4872,11.4955,73600.0
2010-07-20 15:00:00,13.89,13.92,13.88,13.91,81200.0,11.4955,11.5203,11.4872,11.512,81200.0
2010-07-20 15:10:00,13.91,13.95,13.91,13.94,80800.0,11.512,11.5451,11.512,11.5369,80800.0
2010-07-20 15:20:00,13.93,13.97,13.93,13.95,87200.0,11.5286,11.5617,11.5286,11.5451,87200.0
2010-07-20 15:30:00,13.96,13.99,13.96,13.96,99600.0,11.5534,11.5782,11.5534,11.5534,99600.0
2010-07-20 15:40:00,13.96,13.99,13.95,13.99,116800.0,11.5534,11.5782,11.5451,11.5782,116800.0
2010-07-20 15:50:00,13.99,13.99,13.96,13.99,292000.0,11.5782,11.5782,11.5534,11.5782,292000.0
2010-07-21 09:30:00,14.06,14.06,14.0,14.0,171600.0,11.6362,11.6362,11.5865,11.5865,171600.0
2010-07-21 09:40:00,14.0,14.0,13.96,13.97,88400.0,11.5865,11.5865,11.5534,11.5617,88400.0
2010-07-21 09:50:00,13.97,13.97,13.94,13.96,84000.0,11.5617,11.5617,11.5369,11.5534,84000.0
2010-07-21 10:00:00,13.96,13.96,13.93,13.96,48800.0,11.5534,11.5534,11.5286,11.5534,48800.0
2010-07-21 10:10:00,13.95,13.99,13.95,13.98,61600.0,11.5451,11.5782,11.5451,11.57,61600.0
2010-07-21 10:20:00,13.98,13.99,13.97,13.99,65200.0,11.57,11.5782,11.5617,11.5782,65200.0
2010-07-21 10:30:00,13.99,13.99,13.96,13.96,116400.0,11.5782,11.5782,11.5534,11.5534,116400.0
2010-07-21 10:40:00,13.97,13.98,13.95,13.98,51600.0,11.5617,11.57,11.5451,11.57,51600.0
2010-07-21 10:50:00,13.97,13.99,13.97,13.97,25600.0,11.5617,11.5782,11.5617,11.5617,25600.0
2010-07-21 11:00:00,13.96,13.96,13.93,13.93,34800.0,11.5534,11.5534,11.5286,11.5286,34800.0
2010-07-21 11:10:00,13.93,13.93,13.91,13.92,30400.0,11.5286,11.5286,11.512,11.5203,30400.0
2010-07-21 11:20:00,13.92,13.93,13.92,13.93,26400.0,11.5203,11.5286,11.5203,11.5286,26400.0
2010-07-21 11:30:00,13.93,13.95,13.92,13.95,19200.0,11.5286,11.5451,11.5203,11.5451,19200.0
2010-07-21 11:40:00,13.95,13.96,13.94,13.94,10800.0,11.5451,11.5534,11.5369,11.5369,10800.0
2010-07-21 11:50:00,13.94,13.96,13.94,13.95,24800.0,11.5369,11.5534,11.5369,11.5451,24800.0
2010-07-21 12:00:00,13.96,13.98,13.96,13.97,47600.0,11.5534,11.57,11.5534,11.5617,47600.0
2010-07-21 12:10:00,13.96,13.99,13.96,13.97,16800.0,11.5534,11.5782,11.5534,11.5617,16800.0
2010-07-21 12:20:00,13.96,13.98,13.96,13.98,14000.0,11.5534,11.57,11.5534,11.57,14000.0
2010-07-21 12:30:00,13.99,13.99,13.98,13.99,20400.0,11.5782,11.5782,11.57,11.5782,20400.0
2010-07-21 12:40:00,13.99,14.0,13.97,13.99,22800.0,11.5782,11.5865,11.5617,11.5782,22800.0
2010-07-21 12:50:00,13.99,13.99,13.96,13.96,34000.0,11.5782,11.5782,11.5534,11.5534,34000.0
2010-07-21 13:00:00,13.96,13.99,13.96,13.99,24400.0,11.5534,11.5782,11.5534,11.5782,24400.0
2010-07-21 13:10:00,13.98,13.99,13.97,13.97,16000.0,11.57,11.5782,11.5617,11.5617,16000.0
2010-07-21 13:20:00,13.97,13.98,13.97,13.98,20000.0,11.5617,11.57,11.5617,11.57,20000.0
2010-07-21 13:30:00,13.98,13.99,13.98,13.99,12400.0,11.57,11.5782,11.57,11.5782,12400.0
2010-07-21 13:40:00,13.98,13.98,13.97,13.98,17200.0,11.57,11.57,11.5617,11.57,17200.0
2010-07-21 13:50:00,13.99,14.01,13.98,13.98,31200.0,11.5782,11.5948,11.57,11.57,31200.0
2010-07-21 14:00:00,13.98,13.99,13.92,13.92,145200.0,11.57,11.5782,11.5203,11.5203,145200.0
2010-07-21 14:10:00,13.91,13.91,13.83,13.85,222400.0,11.512,11.512,11.4458,11.4624,222400.0
2010-07-21 14:20:00,13.85,13.87,13.83,13.84,82800.0,11.4624,11.4789,11.4458,11.4541,82800.0
2010-07-21 14:30:00,13.84,13.84,13.81,13.83,230400.0,11.4541,11.4541,11.4293,11.4458,230400.0
2010-07-21 14:40:00,13.83,13.85,13.81,13.82,123200.0,11.4458,11.4624,11.4293,11.4375,123200.0
2010-07-21 14:50:00,13.82,13.83,13.76,13.76,176000.0,11.4375,11.4458,11.3879,11.3879,176000.0
2010-07-21 15:00:00,13.75,13.8,13.75,13.8,33600.0,11.3796,11.421,11.3796,11.421,33600.0
2010-07-21 15:10:00,13.8,13.84,13.78,13.78,88400.0,11.421,11.4541,11.4044,11.4044,88400.0
2010-07-21 15:20:00,13.78,13.81,13.77,13.79,55600.0,11.4044,11.4293,11.3962,11.4127,55600.0
2010-07-21 15:30:00,13.79,13.82,13.79,13.8,92000.0,11.4127,11.4375,11.4127,11.421,92000.0
2010-07-21 15:40:00,13.8,13.81,13.77,13.8,76400.0,11.421,11.4293,11.3962,11.421,76400.0
2010-07-21 15:50:00,13.81,13.83,13.8,13.82,152000.0,11.4293,11.4458,11.421,11.4375,152000.0
2010-07-22 09:30:00,13.96,14.02,13.96,14.02,148000.0,11.5534,11.6031,11.5534,11.6031,148000.0
2010-07-22 09:40:00,14.02,14.05,14.02,14.05,138400.0,11.6031,11.6279,11.6031,11.6279,138400.0
2010-07-22 09:50:00,14.05,14.06,14.04,14.05,98400.0,11.6279,11.6362,11.6196,11.6279,98400.0
2010-07-22 10:00:00,14.06,14.13,14.06,14.1,178400.0,11.6362,11.6941,11.6362,11.6693,178400.0
2010-07-22 10:10:00,14.1,14.12,14.1,14.1,51600.0,11.6693,11.6858,11.6693,11.6693,51600.0
2010-07-22 10:20:00,14.11,14.11,14.09,14.1,82800.0,11.6776,11.6776,11.661,11.6693,82800.0
2010-07-22 10:30:00,14.11,14.12,14.1,14.12,92000.0,11.6776,11.6858,11.6693,11.6858,92000.0
2010-07-22 10:40:00,14.12,14.15,14.12,14.13,61600.0,11.6858,11.7107,11.6858,11.6941,61600.0
2010-07-22 10:50:00,14.14,14.16,14.13,14.13,37200.0,11.7024,11.7189,11.6941,11.6941,37200.0
2010-07-22 11:00:00,14.13,14.14,14.13,14.13,14000.0,11.6941,11.7024,11.6941,11.6941,14000.0
2010-07-22 11:10:00,14.13,14.14,14.13,14.13,32000.0,11.6941,11.7024,11.6941,11.6941,32000.0
2010-07-22 11:20:00,14.14,14.16,14.13,14.15,67200.0,11.7024,11.7189,11.6941,11.7107,67200.0
2010-07-22 11:30:00,14.16,14.16,14.11,14.11,152400.0,11.7189,11.7189,11.6776,11.6776,152400.0
2010-07-22 11:40:00,14.11,14.12,14.11,14.11,29200.0,11.6776,11.6858,11.6776,11.6776,29200.0
2010-07-22 11:50:00,14.12,14.12,14.09,14.11,539600.0,11.6858,11.6858,11.661,11.6776,539600.0
2010-07-22 12:00:00,14.11,14.12,14.1,14.11,22000.0,11.6776,11.6858,11.6693,11.6776,22000.0
2010-07-22 12:10:00,14.11,14.11,14.11,14.11,2000.0,11.6776,11.6776,11.6776,11.6776,2000.0
2010-07-22 12:20:00,14.12,14.13,14.11,14.12,86800.0,11.6858,11.6941,11.6776,11.6858,86800.0
2010-07-22 12:30:00,14.11,14.12,14.11,14.11,25600.0,11.6776,11.6858,11.6776,11.6776,25600.0
2010-07-22 12:40:00,14.11,14.12,14.11,14.12,52000.0,11.6776,11.6858,11.6776,11.6858,52000.0
2010-07-22 12:50:00,14.12,14.13,14.12,14.13,2800.0,11.6858,11.6941,11.6858,11.6941,2800.0
2010-07-22 13:00:00,14.13,14.14,14.12,14.13,42800.0,11.6941,11.7024,11.6858,11.6941,42800.0
2010-07-22 13:10:00,14.13,14.15,14.13,14.15,7600.0,11.6941,11.7107,11.6941,11.7107,7600.0
2010-07-22 13:20:00,14.15,14.15,14.13,14.13,10000.0,11.7107,11.7107,11.6941,11.6941,10000.0
2010-07-22 13:30:00,14.14,14.15,14.13,14.13,16000.0,11.7024,11.7107,11.6941,11.6941,16000.0
2010-07-22 13:40:00,14.13,14.13,14.13,14.13,33600.0,11.6941,11.6941,11.6941,11.6941,33600.0
2010-07-22 13:50:00,14.13,14.13,14.12,14.12,15200.0,11.6941,11.6941,11.6858,11.6858,15200.0
2010-07-22 14:00:00,14.12,14.15,14.12,14.15,20400.0,11.6858,11.7107,11.6858,11.7107,20400.0
2010-07-22 14:10:00,14.15,14.17,14.14,14.16,12800.0,11.7107,11.7272,11.7024,11.7189,12800.0
2010-07-22 14:20:00,14.14,14.17,14.14,14.17,14000.0,11.7024,11.7272,11.7024,11.7272,14000.0
2010-07-22 14:30:00,14.17,14.17,14.14,14.15,16400.0,11.7272,11.7272,11.7024,11.7107,16400.0
2010-07-22 14:40:00,14.14,14.15,14.13,14.14,14000.0,11.7024,11.7107,11.6941,11.7024,14000.0
2010-07-22 14:50:00,14.15,14.16,14.14,14.15,46800.0,11.7107,11.7189,11.7024,11.7107,46800.0
2010-07-22 15:00:00,14.15,14.15,14.13,14.14,12400.0,11.7107,11.7107,11.6941,11.7024,12400.0
2010-07-22 15:10:00,14.14,14.17,14.13,14.17,28000.0,11.7024,11.7272,11.6941,11.7272,28000.0
2010-07-22 15:20:00,14.17,14.17,14.15,14.15,28800.0,11.7272,11.7272,11.7107,11.7107,28800.0
2010-07-22 15:30:00,14.15,14.15,14.06,14.08,93600.0,11.7107,11.7107,11.6362,11.6527,93600.0
2010-07-22 15:40:00,14.08,14.12,14.07,14.1,288400.0,11.6527,11.6858,11.6445,11.6693,288400.0
2010-07-22 15:50:00,14.12,14.13,14.09,14.11,69200.0,11.6858,11.6941,11.661,11.6776,69200.0
2010-07-23 09:30:00,14.09,14.1,14.06,14.1,76800.0,11.661,11.6693,11.6362,11.6693,76800.0
2010-07-23 09:40:00,14.1,14.13,14.1,14.11,146000.0,11.6693,11.6941,11.6693,11.6776,146000.0
2010-07-23 09:50:00,14.1,14.11,14.06,14.06,136400.0,11.6693,11.6776,11.6362,11.6362,136400.0
2010-07-23 10:00:00,14.05,14.1,14.04,14.09,57600.0,11.6279,11.6693,11.6196,11.661,57600.0
2010-07-23 10:10:00,14.09,14.12,14.08,14.12,38400.0,11.661,11.6858,11.6527,11.6858,38400.0
2010-07-23 10:20:00,14.11,14.13,14.1,14.13,16400.0,11.6776,11.6941,11.6693,11.6941,16400.0
2010-07-23 10:30:00,14.14,14.15,14.14,14.14,24000.0,11.7024,11.7107,11.7024,11.7024,24000.0
2010-07-23 10:40:00,14.13,14.16,14.13,14.15,28000.0,11.6941,11.7189,11.6941,11.7107,28000.0
2010-07-23 10:50:00,14.14,14.15,14.12,14.12,22400.0,11.7024,11.7107,11.6858,11.6858,22400.0
2010-07-23 11:00:00,14.13,14.14,14.12,14.13,51600.0,11.6941,11.7024,11.6858,11.6941,51600.0
2010-07-23 11:10:00,14.13,14.14,14.11,14.12,17600.0,11.6941,11.7024,11.6776,11.6858,17600.0
2010-07-23 11:20:00,14.11,14.12,14.1,14.12,167200.0,11.6776,11.6858,11.6693,11.6858,167200.0
2010-07-23 11:30:00,14.12,14.13,14.12,14.13,34400.0,11.6858,11.6941,11.6858,11.6941,34400.0
2010-07-23 11:40:00,14.13,14.13,14.1,14.12,16000.0,11.6941,11.6941,11.6693,11.6858,16000.0
2010-07-23 11:50:00,14.13,14.15,14.12,14.13,18400.0,11.6941,11.7107,11.6858,11.6941,18400.0
2010-07-23 12:00:00,14.15,14.17,14.1,14.11,176000.0,11.7107,11.7272,11.6693,11.6776,176000.0
2010-07-23 12:10:00,14.1,14.13,14.08,14.13,116000.0,11.6693,11.6941,11.6527,11.6941,116000.0
2010-07-23 12:20:00,14.11,14.13,14.11,14.12,43600.0,11.6776,11.6941,11.6776,11.6858,43600.0
2010-07-23 12:30:00,14.11,14.11,14.1,14.1,44400.0,11.6776,11.6776,11.6693,11.6693,44400.0
2010-07-23 12:40:00,14.1,14.1,14.06,14.07,106400.0,11.6693,11.6693,11.6362,11.6445,106400.0
2010-07-23 12:50:00,14.08,14.12,14.08,14.12,84000.0,11.6527,11.6858,11.6527,11.6858,84000.0
2010-07-23 13:00:00,14.11,14.11,14.1,14.1,5200.0,11.6776,11.6776,11.6693,11.6693,5200.0
2010-07-23 13:10:00,14.12,14.15,14.12,14.15,19200.0,11.6858,11.7107,11.6858,11.7107,19200.0
2010-07-23 13:20:00,14.14,14.2,14.14,14.2,167600.0,11.7024,11.752,11.7024,11.752,167600.0
2010-07-23 13:30:00,14.2,14.22,14.19,14.2,58000.0,11.752,11.7686,11.7438,11.752,58000.0
2010-07-23 13:40:00,14.2,14.2,14.19,14.19,7200.0,11.752,11.752,11.7438,11.7438,7200.0
2010-07-23 13:50:00,14.19,14.22,14.19,14.21,20800.0,11.7438,11.7686,11.7438,11.7603,20800.0
2010-07-23 14:00:00,14.21,14.24,14.2,14.23,21200.0,11.7603,11.7851,11.752,11.7769,21200.0
2010-07-23 14:10:00,14.23,14.23,14.22,14.22,46000.0,11.7769,11.7769,11.7686,11.7686,46000.0
2010-07-23 14:20:00,14.22,14.22,14.19,14.19,26800.0,11.7686,11.7686,11.7438,11.7438,26800.0
2010-07-23 14:30:00,14.2,14.21,14.19,14.2,32400.0,11.752,11.7603,11.7438,11.752,32400.0
2010-07-23 14:40:00,14.2,14.22,14.2,14.22,7200.0,11.752,11.7686,11.752,11.7686,7200.0
2010-07-23 14:50:00,14.22,14.24,14.22,14.22,22400.0,11.7686,11.7851,11.7686,11.7686,22400.0
2010-07-23 15:00:00,14.22,14.23,14.21,14.23,64000.0,11.7686,11.7769,11.7603,11.7769,64000.0
2010-07-23 15:10:00,14.24,14.24,14.19,14.21,38000.0,11.7851,11.7851,11.7438,11.7603,38000.0
2010-07-23 15:20:00,14.22,14.23,14.2,14.21,40000.0,11.7686,11.7769,11.752,11.7603,40000.0
2010-07-23 15:30:00,14.21,14.23,14.19,14.19,88800.0,11.7603,11.7769,11.7438,11.7438,88800.0
2010-07-23 15:40:00,14.2,14.21,14.16,14.2,130000.0,11.752,11.7603,11.7189,11.752,130000.0
2010-07-23 15:50:00,14.2,14.24,14.2,14.23,83600.0,11.752,11.7851,11.752,11.7769,83600.0
2010-07-26 09:30:00,14.24,14.26,14.21,14.21,92000.0,11.7851,11.8017,11.7603,11.7603,92000.0
2010-07-26 09:40:00,14.21,14.24,14.2,14.22,62400.0,11.7603,11.7851,11.752,11.7686,62400.0
2010-07-26 09:50:00,14.22,14.24,14.21,14.24,63200.0,11.7686,11.7851,11.7603,11.7851,63200.0
2010-07-26 10:00:00,14.25,14.3,14.25,14.29,79600.0,11.7934,11.8348,11.7934,11.8265,79600.0
2010-07-26 10:10:00,14.3,14.31,14.29,14.3,223200.0,11.8348,11.8431,11.8265,11.8348,223200.0
2010-07-26 10:20:00,14.3,14.3,14.28,14.29,106400.0,11.8348,11.8348,11.8182,11.8265,106400.0
2010-07-26 10:30:00,14.29,14.29,14.26,14.29,87200.0,11.8265,11.8265,11.8017,11.8265,87200.0
2010-07-26 10:40:00,14.29,14.29,14.27,14.29,131200.0,11.8265,11.8265,11.81,11.8265,131200.0
2010-07-26 10:50:00,14.29,14.29,14.27,14.29,58000.0,11.8265,11.8265,11.81,11.8265,58000.0
2010-07-26 11:00:00,14.3,14.31,14.28,14.29,41600.0,11.8348,11.8431,11.8182,11.8265,41600.0
2010-07-26 11:10:00,14.29,14.33,14.29,14.33,104400.0,11.8265,11.8596,11.8265,11.8596,104400.0
2010-07-26 11:20:00,14.33,14.33,14.31,14.33,63200.0,11.8596,11.8596,11.8431,11.8596,63200.0
2010-07-26 11:30:00,14.33,14.33,14.32,14.33,59200.0,11.8596,11.8596,11.8514,11.8596,59200.0
2010-07-26 11:40:00,14.32,14.34,14.32,14.34,28400.0,11.8514,11.8679,11.8514,11.8679,28400.0
2010-07-26 11:50:00,14.33,14.33,14.32,14.33,22000.0,11.8596,11.8596,11.8514,11.8596,22000.0
2010-07-26 12:00:00,14.33,14.34,14.32,14.34,26000.0,11.8596,11.8679,11.8514,11.8679,26000.0
2010-07-26 12:10:00,14.34,14.34,14.31,14.31,31600.0,11.8679,11.8679,11.8431,11.8431,31600.0
2010-07-26 12:20:00,14.31,14.33,14.31,14.33,30000.0,11.8431,11.8596,11.8431,11.8596,30000.0
2010-07-26 12:30:00,14.33,14.33,14.31,14.32,17200.0,11.8596,11.8596,11.8431,11.8514,17200.0
2010-07-26 12:40:00,14.31,14.31,14.3,14.31,23200.0,11.8431,11.8431,11.8348,11.8431,23200.0
2010-07-26 12:50:00,14.31,14.31,14.3,14.31,18000.0,11.8431,11.8431,11.8348,11.8431,18000.0
2010-07-26 13:00:00,14.31,14.31,14.3,14.3,22000.0,11.8431,11.8431,11.8348,11.8348,22000.0
2010-07-26 13:10:00,14.3,14.31,14.3,14.31,6800.0,11.8348,11.8431,11.8348,11.8431,6800.0
2010-07-26 13:20:00,14.31,14.31,14.3,14.31,10800.0,11.8431,11.8431,11.8348,11.8431,10800.0
2010-07-26 13:30:00,14.32,14.32,14.31,14.31,8000.0,11.8514,11.8514,11.8431,11.8431,8000.0
2010-07-26 13:40:00,14.31,14.33,14.31,14.32,21600.0,11.8431,11.8596,11.8431,11.8514,21600.0
2010-07-26 13:50:00,14.32,14.33,14.31,14.32,28400.0,11.8514,11.8596,11.8431,11.8514,28400.0
2010-07-26 14:00:00,14.32,14.32,14.31,14.31,28800.0,11.8514,11.8514,11.8431,11.8431,28800.0
2010-07-26 14:10:00,14.31,14.32,14.31,14.31,40400.0,11.8431,11.8514,11.8431,11.8431,40400.0
2010-07-26 14:20:00,14.31,14.31,14.29,14.29,244000.0,11.8431,11.8431,11.8265,11.8265,244000.0
2010-07-26 14:30:00,14.29,14.29,14.27,14.27,63600.0,11.8265,11.8265,11.81,11.81,63600.0
2010-07-26 14:40:00,14.27,14.29,14.27,14.28,48000.0,11.81,11.8265,11.81,11.8182,48000.0
2010-07-26 14:50:00,14.28,14.29,14.27,14.29,47200.0,11.8182,11.8265,11.81,11.8265,47200.0
2010-07-26 15:00:00,14.29,14.31,14.28,14.31,76400.0,11.8265,11.8431,11.8182,11.8431,76400.0
2010-07-26 15:10:00,14.31,14.32,14.3,14.31,839600.0,11.8431,11.8514,11.8348,11.8431,839600.0
2010-07-26 15:20:00,14.31,14.34,14.31,14.33,175600.0,11.8431,11.8679,11.8431,11.8596,175600.0
2010-07-26 15:30:00,14.33,14.33,14.31,14.33,180800.0,11.8596,11.8596,11.8431,11.8596,180800.0
2010-07-26 15:40:00,14.33,14.35,14.33,14.35,196800.0,11.8596,11.8762,11.8596,11.8762,196800.0
2010-07-26 15:50:00,14.35,14.36,14.33,14.35,975200.0,11.8762,11.8845,11.8596,11.8762,975200.0
2010-07-27 09:30:00,14.41,14.43,14.38,14.4,126400.0,11.9258,11.9424,11.901,11.9176,126400.0
2010-07-27 09:40:00,14.39,14.39,14.35,14.36,385600.0,11.9093,11.9093,11.8762,11.8845,385600.0
2010-07-27 09:50:00,14.36,14.36,14.34,14.34,97200.0,11.8845,11.8845,11.8679,11.8679,97200.0
2010-07-27 10:00:00,14.34,14.4,14.31,14.31,245200.0,11.8679,11.9176,11.8431,11.8431,245200.0
2010-07-27 10:10:00,14.32,14.32,14.3,14.32,115200.0,11.8514,11.8514,11.8348,11.8514,115200.0
2010-07-27 10:20:00,14.32,14.35,14.32,14.34,81600.0,11.8514,11.8762,11.8514,11.8679,81600.0
2010-07-27 10:30:00,14.34,14.35,14.33,14.33,129600.0,11.8679,11.8762,11.8596,11.8596,129600.0
2010-07-27 10:40:00,14.33,14.33,14.31,14.31,71600.0,11.8596,11.8596,11.8431,11.8431,71600.0
2010-07-27 10:50:00,14.31,14.33,14.3,14.31,84800.0,11.8431,11.8596,11.8348,11.8431,84800.0
2010-07-27 11:00:00,14.31,14.31,14.28,14.29,112800.0,11.8431,11.8431,11.8182,11.8265,112800.0
2010-07-27 11:10:00,14.29,14.29,14.26,14.26,128800.0,11.8265,11.8265,11.8017,11.8017,128800.0
2010-07-27 11:20:00,14.25,14.28,14.25,14.28,72800.0,11.7934,11.8182,11.7934,11.8182,72800.0
2010-07-27 11:30:00,14.28,14.3,14.27,14.3,83600.0,11.8182,11.8348,11.81,11.8348,83600.0
2010-07-27 11:40:00,14.3,14.3,14.29,14.29,80800.0,11.8348,11.8348,11.8265,11.8265,80800.0
2010-07-27 11:50:00,14.29,14.3,14.29,14.3,101600.0,11.8265,11.8348,11.8265,11.8348,101600.0
2010-07-27 12:00:00,14.3,14.31,14.29,14.3,77200.0,11.8348,11.8431,11.8265,11.8348,77200.0
2010-07-27 12:10:00,14.31,14.33,14.31,14.32,52000.0,11.8431,11.8596,11.8431,11.8514,52000.0
2010-07-27 12:20:00,14.33,14.33,14.31,14.32,62800.0,11.8596,11.8596,11.8431,11.8514,62800.0
2010-07-27 12:30:00,14.32,14.32,14.31,14.31,77600.0,11.8514,11.8514,11.8431,11.8431,77600.0
2010-07-27 12:40:00,14.32,14.33,14.3,14.31,54000.0,11.8514,11.8596,11.8348,11.8431,54000.0
2010-07-27 12:50:00,14.3,14.3,14.29,14.29,65200.0,11.8348,11.8348,11.8265,11.8265,65200.0
2010-07-27 13:00:00,14.29,14.31,14.28,14.3,55200.0,11.8265,11.8431,11.8182,11.8348,55200.0
2010-07-27 13:10:00,14.3,14.3,14.29,14.29,60000.0,11.8348,11.8348,11.8265,11.8265,60000.0
2010-07-27 13:20:00,14.29,14.3,14.27,14.27,80400.0,11.8265,11.8348,11.81,11.81,80400.0
2010-07-27 13:30:00,14.27,14.28,14.26,14.27,88400.0,11.81,11.8182,11.8017,11.81,88400.0
2010-07-27 13:40:00,14.27,14.3,14.26,14.3,69600.0,11.81,11.8348,11.8017,11.8348,69600.0
2010-07-27 13:50:00,14.3,14.31,14.29,14.31,99200.0,11.8348,11.8431,11.8265,11.8431,99200.0
2010-07-27 14:00:00,14.3,14.31,14.29,14.31,72000.0,11.8348,11.8431,11.8265,11.8431,72000.0
2010-07-27 14:10:00,14.31,14.33,14.29,14.33,99600.0,11.8431,11.8596,11.8265,11.8596,99600.0
2010-07-27 14:20:00,14.33,14.33,14.31,14.32,65600.0,11.8596,11.8596,11.8431,11.8514,65600.0
2010-07-27 14:30:00,14.31,14.32,14.31,14.31,57200.0,11.8431,11.8514,11.8431,11.8431,57200.0
2010-07-27 14:40:00,14.31,14.31,14.3,14.31,80400.0,11.8431,11.8431,11.8348,11.8431,80400.0
2010-07-27 14:50:00,14.31,14.31,14.28,14.29,256800.0,11.8431,11.8431,11.8182,11.8265,256800.0
2010-07-27 15:00:00,14.3,14.32,14.29,14.31,808800.0,11.8348,11.8514,11.8265,11.8431,808800.0
2010-07-27 15:10:00,14.31,14.32,14.3,14.32,446800.0,11.8431,11.8514,11.8348,11.8514,446800.0
2010-07-27 15:20:00,14.32,14.34,14.32,14.34,454000.0,11.8514,11.8679,11.8514,11.8679,454000.0
2010-07-27 15:30:00,14.34,14.34,14.31,14.31,199200.0,11.8679,11.8679,11.8431,11.8431,199200.0
2010-07-27 15:40:00,14.31,14.32,14.3,14.31,308000.0,11.8431,11.8514,11.8348,11.8431,308000.0
2010-07-27 15:50:00,14.31,14.32,14.3,14.31,530000.0,11.8431,11.8514,11.8348,11.8431,530000.0
2010-07-28 09:30:00,14.29,14.34,14.29,14.31,108400.0,11.8265,11.8679,11.8265,11.8431,108400.0
2010-07-28 09:40:00,14.31,14.31,14.29,14.3,62000.0,11.8431,11.8431,11.8265,11.8348,62000.0
2010-07-28 09:50:00,14.3,14.31,14.28,14.31,511200.0,11.8348,11.8431,11.8182,11.8431,511200.0
2010-07-28 10:00:00,14.31,14.32,14.28,14.28,165600.0,11.8431,11.8514,11.8182,11.8182,165600.0
2010-07-28 10:10:00,14.28,14.28,14.26,14.28,560400.0,11.8182,11.8182,11.8017,11.8182,560400.0
2010-07-28 10:20:00,14.28,14.28,14.25,14.28,826400.0,11.8182,11.8182,11.7934,11.8182,826400.0
2010-07-28 10:30:00,14.28,14.28,14.24,14.27,250400.0,11.8182,11.8182,11.7851,11.81,250400.0
2010-07-28 10:40:00,14.27,14.3,14.27,14.29,34800.0,11.81,11.8348,11.81,11.8265,34800.0
2010-07-28 10:50:00,14.28,14.29,14.27,14.28,34000.0,11.8182,11.8265,11.81,11.8182,34000.0
2010-07-28 11:00:00,14.28,14.29,14.25,14.26,12800.0,11.8182,11.8265,11.7934,11.8017,12800.0
2010-07-28 11:10:00,14.26,14.28,14.25,14.25,21200.0,11.8017,11.8182,11.7934,11.7934,21200.0
2010-07-28 11:20:00,14.26,14.29,14.26,14.28,20000.0,11.8017,11.8265,11.8017,11.8182,20000.0
2010-07-28 11:30:00,14.27,14.29,14.26,14.29,40000.0,11.81,11.8265,11.8017,11.8265,40000.0
2010-07-28 11:40:00,14.29,14.29,14.27,14.27,34000.0,11.8265,11.8265,11.81,11.81,34000.0
2010-07-28 11:50:00,14.26,14.27,14.26,14.27,58000.0,11.8017,11.81,11.8017,11.81,58000.0
2010-07-28 12:00:00,14.27,14.27,14.26,14.27,31200.0,11.81,11.81,11.8017,11.81,31200.0
2010-07-28 12:10:00,14.27,14.29,14.27,14.29,189200.0,11.81,11.8265,11.81,11.8265,189200.0
2010-07-28 12:20:00,14.29,14.29,14.28,14.28,29600.0,11.8265,11.8265,11.8182,11.8182,29600.0
2010-07-28 12:30:00,14.27,14.28,14.27,14.28,140400.0,11.81,11.8182,11.81,11.8182,140400.0
2010-07-28 12:40:00,14.28,14.29,14.27,14.27,21200.0,11.8182,11.8265,11.81,11.81,21200.0
2010-07-28 12:50:00,14.28,14.3,14.27,14.3,16800.0,11.8182,11.8348,11.81,11.8348,16800.0
2010-07-28 13:00:00,14.31,14.31,14.29,14.3,36800.0,11.8431,11.8431,11.8265,11.8348,36800.0
2010-07-28 13:10:00,14.3,14.3,14.29,14.29,7600.0,11.8348,11.8348,11.8265,11.8265,7600.0
2010-07-28 13:20:00,14.28,14.29,14.27,14.28,360000.0,11.8182,11.8265,11.81,11.8182,360000.0
2010-07-28 13:30:00,14.27,14.28,14.26,14.27,43200.0,11.81,11.8182,11.8017,11.81,43200.0
2010-07-28 13:40:00,14.26,14.26,14.25,14.26,44800.0,11.8017,11.8017,11.7934,11.8017,44800.0
2010-07-28 13:50:00,14.26,14.27,14.26,14.26,12800.0,11.8017,11.81,11.8017,11.8017,12800.0
2010-07-28 14:00:00,14.26,14.29,14.25,14.28,31200.0,11.8017,11.8265,11.7934,11.8182,31200.0
2010-07-28 14:10:00,14.28,14.28,14.24,14.24,38400.0,11.8182,11.8182,11.7851,11.7851,38400.0
2010-07-28 14:20:00,14.23,14.24,14.22,14.24,24400.0,11.7769,11.7851,11.7686,11.7851,24400.0
2010-07-28 14:30:00,14.24,14.24,14.24,14.24,58000.0,11.7851,11.7851,11.7851,11.7851,58000.0
2010-07-28 14:40:00,14.24,14.24,14.22,14.22,56800.0,11.7851,11.7851,11.7686,11.7686,56800.0
2010-07-28 14:50:00,14.22,14.24,14.22,14.22,85600.0,11.7686,11.7851,11.7686,11.7686,85600.0
2010-07-28 15:00:00,14.22,14.23,14.19,14.19,78400.0,11.7686,11.7769,11.7438,11.7438,78400.0
2010-07-28 15:10:00,14.19,14.2,14.18,14.19,196400.0,11.7438,11.752,11.7355,11.7438,196400.0
2010-07-28 15:20:00,14.19,14.21,14.19,14.21,60400.0,11.7438,11.7603,11.7438,11.7603,60400.0
2010-07-28 15:30:00,14.22,14.22,14.21,14.21,88000.0,11.7686,11.7686,11.7603,11.7603,88000.0
2010-07-28 15:40:00,14.21,14.23,14.21,14.23,9200.0,11.7603,11.7769,11.7603,11.7769,9200.0
2010-07-28 15:50:00,14.23,14.23,14.21,14.23,165200.0,11.7769,11.7769,11.7603,11.7769,165200.0
2010-07-29 09:30:00,14.32,14.34,14.31,14.33,133200.0,11.8514,11.8679,11.8431,11.8596,133200.0
2010-07-29 09:40:00,14.33,14.34,14.31,14.31,66000.0,11.8596,11.8679,11.8431,11.8431,66000.0
2010-07-29 09:50:00,14.3,14.31,14.28,14.29,50800.0,11.8348,11.8431,11.8182,11.8265,50800.0
2010-07-29 10:00:00,14.29,14.29,14.26,14.27,28400.0,11.8265,11.8265,11.8017,11.81,28400.0
2010-07-29 10:10:00,14.28,14.29,14.27,14.28,26800.0,11.8182,11.8265,11.81,11.8182,26800.0
2010-07-29 10:20:00,14.28,14.28,14.24,14.25,32400.0,11.8182,11.8182,11.7851,11.7934,32400.0
2010-07-29 10:30:00,14.24,14.26,14.23,14.25,36000.0,11.7851,11.8017,11.7769,11.7934,36000.0
2010-07-29 10:40:00,14.25,14.25,14.22,14.24,60800.0,11.7934,11.7934,11.7686,11.7851,60800.0
2010-07-29 10:50:00,14.25,14.26,14.24,14.25,54800.0,11.7934,11.8017,11.7851,11.7934,54800.0
2010-07-29 11:00:00,14.25,14.25,14.21,14.21,25600.0,11.7934,11.7934,11.7603,11.7603,25600.0
2010-07-29 11:10:00,14.21,14.22,14.16,14.16,31200.0,11.7603,11.7686,11.7189,11.7189,31200.0
2010-07-29 11:20:00,14.15,14.16,14.12,14.13,61600.0,11.7107,11.7189,11.6858,11.6941,61600.0
2010-07-29 11:30:00,14.12,14.12,14.09,14.11,40800.0,11.6858,11.6858,11.661,11.6776,40800.0
2010-07-29 11:40:00,14.12,14.12,14.11,14.11,5600.0,11.6858,11.6858,11.6776,11.6776,5600.0
2010-07-29 11:50:00,14.12,14.12,14.08,14.08,11600.0,11.6858,11.6858,11.6527,11.6527,11600.0
2010-07-29 12:00:00,14.07,14.08,14.04,14.07,77600.0,11.6445,11.6527,11.6196,11.6445,77600.0
2010-07-29 12:10:00,14.07,14.1,14.06,14.1,17600.0,11.6445,11.6693,11.6362,11.6693,17600.0
2010-07-29 12:20:00,14.09,14.09,14.08,14.09,75600.0,11.661,11.661,11.6527,11.661,75600.0
2010-07-29 12:30:00,14.1,14.1,14.08,14.08,59600.0,11.6693,11.6693,11.6527,11.6527,59600.0
2010-07-29 12:40:00,14.06,14.08,14.06,14.06,28000.0,11.6362,11.6527,11.6362,11.6362,28000.0
2010-07-29 12:50:00,14.06,14.11,14.06,14.11,78000.0,11.6362,11.6776,11.6362,11.6776,78000.0
2010-07-29 13:00:00,14.1,14.12,14.1,14.12,9200.0,11.6693,11.6858,11.6693,11.6858,9200.0
2010-07-29 13:10:00,14.12,14.14,14.11,14.13,21200.0,11.6858,11.7024,11.6776,11.6941,21200.0
2010-07-29 13:20:00,14.13,14.14,14.12,14.14,14800.0,11.6941,11.7024,11.6858,11.7024,14800.0
2010-07-29 13:30:00,14.14,14.16,14.14,14.16,11600.0,11.7024,11.7189,11.7024,11.7189,11600.0
2010-07-29 13:40:00,14.16,14.17,14.16,14.17,15600.0,11.7189,11.7272,11.7189,11.7272,15600.0
2010-07-29 13:50:00,14.18,14.18,14.15,14.16,296400.0,11.7355,11.7355,11.7107,11.7189,296400.0
2010-07-29 14:00:00,14.16,14.17,14.13,14.14,90800.0,11.7189,11.7272,11.6941,11.7024,90800.0
2010-07-29 14:10:00,14.13,14.16,14.13,14.16,94000.0,11.6941,11.7189,11.6941,11.7189,94000.0
2010-07-29 14:20:00,14.16,14.19,14.16,14.19,88400.0,11.7189,11.7438,11.7189,11.7438,88400.0
2010-07-29 14:30:00,14.19,14.21,14.17,14.21,81200.0,11.7438,11.7603,11.7272,11.7603,81200.0
2010-07-29 14:40:00,14.21,14.22,14.2,14.22,98400.0,11.7603,11.7686,11.752,11.7686,98400.0
2010-07-29 14:50:00,14.22,14.23,14.21,14.22,47600.0,11.7686,11.7769,11.7603,11.7686,47600.0
2010-07-29 15:00:00,14.22,14.22,14.2,14.21,63200.0,11.7686,11.7686,11.752,11.7603,63200.0
2010-07-29 15:10:00,14.21,14.24,14.21,14.24,30800.0,11.7603,11.7851,11.7603,11.7851,30800.0
2010-07-29 15:20:00,14.24,14.24,14.22,14.23,38800.0,11.7851,11.7851,11.7686,11.7769,38800.0
2010-07-29 15:30:00,14.22,14.23,14.2,14.21,21200.0,11.7686,11.7769,11.752,11.7603,21200.0
2010-07-29 15:40:00,14.2,14.2,14.16,14.17,110800.0,11.752,11.752,11.7189,11.7272,110800.0
2010-07-29 15:50:00,14.17,14.18,14.15,14.16,83600.0,11.7272,11.7355,11.7107,11.7189,83600.0
2010-07-30 09:30:00,14.01,14.04,13.98,13.98,98800.0,11.5948,11.6196,11.57,11.57,98800.0
2010-07-30 09:40:00,13.99,14.06,13.99,14.04,433600.0,11.5782,11.6362,11.5782,11.6196,433600.0
2010-07-30 09:50:00,14.04,14.08,14.0,14.06,150800.0,11.6196,11.6527,11.5865,11.6362,150800.0
2010-07-30 10:00:00,14.06,14.13,14.06,14.11,84000.0,11.6362,11.6941,11.6362,11.6776,84000.0
2010-07-30 10:10:00,14.1,14.12,14.08,14.08,42800.0,11.6693,11.6858,11.6527,11.6527,42800.0
2010-07-30 10:20:00,14.08,14.11,14.08,14.11,52800.0,11.6527,11.6776,11.6527,11.6776,52800.0
2010-07-30 10:30:00,14.12,14.14,14.12,14.13,64800.0,11.6858,11.7024,11.6858,11.6941,64800.0
2010-07-30 10:40:00,14.13,14.18,14.13,14.17,116000.0,11.6941,11.7355,11.6941,11.7272,116000.0
2010-07-30 10:50:00,14.17,14.17,14.15,14.16,51600.0,11.7272,11.7272,11.7107,11.7189,51600.0
2010-07-30 11:00:00,14.15,14.17,14.15,14.17,17600.0,11.7107,11.7272,11.7107,11.7272,17600.0
2010-07-30 11:10:00,14.17,14.17,14.15,14.15,15200.0,11.7272,11.7272,11.7107,11.7107,15200.0
2010-07-30 11:20:00,14.15,14.15,14.12,14.13,34800.0,11.7107,11.7107,11.6858,11.6941,34800.0
2010-07-30 11:30:00,14.14,14.14,14.11,14.13,43200.0,11.7024,11.7024,11.6776,11.6941,43200.0
2010-07-30 11:40:00,14.13,14.14,14.12,14.13,47200.0,11.6941,11.7024,11.6858,11.6941,47200.0
2010-07-30 11:50:00,14.13,14.15,14.13,14.15,51200.0,11.6941,11.7107,11.6941,11.7107,51200.0
2010-07-30 12:00:00,14.15,14.16,14.14,14.15,416000.0,11.7107,11.7189,11.7024,11.7107,416000.0
2010-07-30 12:10:00,14.14,14.14,14.13,14.13,86000.0,11.7024,11.7024,11.6941,11.6941,86000.0
2010-07-30 12:20:00,14.14,14.15,14.13,14.15,18800.0,11.7024,11.7107,11.6941,11.7107,18800.0
2010-07-30 12:30:00,14.12,14.13,14.12,14.13,24400.0,11.6858,11.6941,11.6858,11.6941,24400.0
2010-07-30 12:40:00,14.14,14.15,14.13,14.15,53200.0,11.7024,11.7107,11.6941,11.7107,53200.0
2010-07-30 12:50:00,14.15,14.15,14.14,14.15,12400.0,11.7107,11.7107,11.7024,11.7107,12400.0
2010-07-30 13:00:00,14.15,14.15,14.14,14.15,17600.0,11.7107,11.7107,11.7024,11.7107,17600.0
2010-07-30 13:10:00,14.13,14.13,14.1,14.11,53600.0,11.6941,11.6941,11.6693,11.6776,53600.0
2010-07-30 13:20:00,14.11,14.12,14.1,14.12,94800.0,11.6776,11.6858,11.6693,11.6858,94800.0
2010-07-30 13:30:00,14.11,14.11,14.09,14.09,85600.0,11.6776,11.6776,11.661,11.661,85600.0
2010-07-30 13:40:00,14.09,14.11,14.09,14.1,30400.0,11.661,11.6776,11.661,11.6693,30400.0
2010-07-30 13:50:00,14.1,14.11,14.06,14.06,72800.0,11.6693,11.6776,11.6362,11.6362,72800.0
2010-07-30 14:00:00,14.06,14.08,14.06,14.08,87200.0,11.6362,11.6527,11.6362,11.6527,87200.0
2010-07-30 14:10:00,14.09,14.13,14.09,14.13,61200.0,11.661,11.6941,11.661,11.6941,61200.0
2010-07-30 14:20:00,14.13,14.14,14.12,14.13,22000.0,11.6941,11.7024,11.6858,11.6941,22000.0
2010-07-30 14:30:00,14.13,14.13,14.12,14.12,20000.0,11.6941,11.6941,11.6858,11.6858,20000.0
2010-07-30 14:40:00,14.12,14.14,14.12,14.13,16400.0,11.6858,11.7024,11.6858,11.6941,16400.0
2010-07-30 14:50:00,14.13,14.13,14.12,14.12,11600.0,11.6941,11.6941,11.6858,11.6858,11600.0
2010-07-30 15:00:00,14.12,14.13,14.11,14.13,25600.0,11.6858,11.6941,11.6776,11.6941,25600.0
2010-07-30 15:10:00,14.15,14.19,14.15,14.18,39200.0,11.7107,11.7438,11.7107,11.7355,39200.0
2010-07-30 15:20:00,14.19,14.22,14.19,14.2,38000.0,11.7438,11.7686,11.7438,11.752,38000.0
2010-07-30 15:30:00,14.21,14.21,14.18,14.18,44800.0,11.7603,11.7603,11.7355,11.7355,44800.0
2010-07-30 15:40:00,14.19,14.22,14.18,14.18,46800.0,11.7438,11.7686,11.7355,11.7355,46800.0
2010-07-30 15:50:00,14.19,14.19,14.15,14.15,194000.0,11.7438,11.7438,11.7107,11.7107,194000.0
2010-08-02 09:30:00,14.35,14.36,14.32,14.33,103200.0,11.8762,11.8845,11.8514,11.8596,103200.0
2010-08-02 09:40:00,14.32,14.33,14.31,14.32,60000.0,11.8514,11.8596,11.8431,11.8514,60000.0
2010-08-02 09:50:00,14.33,14.34,14.33,14.33,9600.0,11.8596,11.8679,11.8596,11.8596,9600.0
2010-08-02 10:00:00,14.34,14.4,14.34,14.39,174000.0,11.8679,11.9176,11.8679,11.9093,174000.0
2010-08-02 10:10:00,14.38,14.43,14.38,14.42,36000.0,11.901,11.9424,11.901,11.9341,36000.0
2010-08-02 10:20:00,14.42,14.43,14.41,14.42,32800.0,11.9341,11.9424,11.9258,11.9341,32800.0
2010-08-02 10:30:00,14.42,14.44,14.41,14.43,42400.0,11.9341,11.9507,11.9258,11.9424,42400.0
2010-08-02 10:40:00,14.41,14.42,14.41,14.42,15200.0,11.9258,11.9341,11.9258,11.9341,15200.0
2010-08-02 10:50:00,14.43,14.43,14.43,14.43,8400.0,11.9424,11.9424,11.9424,11.9424,8400.0
2010-08-02 11:00:00,14.42,14.43,14.42,14.43,17200.0,11.9341,11.9424,11.9341,11.9424,17200.0
2010-08-02 11:10:00,14.43,14.43,14.42,14.43,33200.0,11.9424,11.9424,11.9341,11.9424,33200.0
2010-08-02 11:20:00,14.43,14.44,14.42,14.43,60800.0,11.9424,11.9507,11.9341,11.9424,60800.0
2010-08-02 11:30:00,14.43,14.46,14.43,14.45,28000.0,11.9424,11.9672,11.9424,11.9589,28000.0
2010-08-02 11:40:00,14.44,14.45,14.44,14.45,46800.0,11.9507,11.9589,11.9507,11.9589,46800.0
2010-08-02 11:50:00,14.45,14.46,14.44,14.45,33600.0,11.9589,11.9672,11.9507,11.9589,33600.0
2010-08-02 12:00:00,14.45,14.45,14.44,14.44,26800.0,11.9589,11.9589,11.9507,11.9507,26800.0
2010-08-02 12:10:00,14.44,14.44,14.44,14.44,110800.0,11.9507,11.9507,11.9507,11.9507,110800.0
2010-08-02 12:20:00,14.44,14.44,14.42,14.42,26000.0,11.9507,11.9507,11.9341,11.9341,26000.0
2010-08-02 12:30:00,14.42,14.43,14.42,14.42,27200.0,11.9341,11.9424,11.9341,11.9341,27200.0
2010-08-02 12:40:00,14.42,14.42,14.41,14.41,14000.0,11.9341,11.9341,11.9258,11.9258,14000.0
2010-08-02 12:50:00,14.4,14.43,14.4,14.43,13600.0,11.9176,11.9424,11.9176,11.9424,13600.0
2010-08-02 13:00:00,14.43,14.43,14.43,14.43,18400.0,11.9424,11.9424,11.9424,11.9424,18400.0
2010-08-02 13:10:00,14.43,14.44,14.43,14.44,2000.0,11.9424,11.9507,11.9424,11.9507,2000.0
2010-08-02 13:20:00,14.44,14.44,14.44,14.44,4400.0,11.9507,11.9507,11.9507,11.9507,4400.0
2010-08-02 13:30:00,14.43,14.43,14.42,14.43,99200.0,11.9424,11.9424,11.9341,11.9424,99200.0
2010-08-02 13:40:00,14.44,14.45,14.43,14.44,31600.0,11.9507,11.9589,11.9424,11.9507,31600.0
2010-08-02 13:50:00,14.44,14.44,14.43,14.44,8800.0,11.9507,11.9507,11.9424,11.9507,8800.0
2010-08-02 14:00:00,14.44,14.45,14.43,14.44,6000.0,11.9507,11.9589,11.9424,11.9507,6000.0
2010-08-02 14:10:00,14.44,14.46,14.44,14.45,16000.0,11.9507,11.9672,11.9507,11.9589,16000.0
2010-08-02 14:20:00,14.45,14.45,14.44,14.44,19200.0,11.9589,11.9589,11.9507,11.9507,19200.0
2010-08-02 14:30:00,14.45,14.48,14.45,14.47,46000.0,11.9589,11.9838,11.9589,11.9755,46000.0
2010-08-02 14:40:00,14.47,14.48,14.47,14.47,127600.0,11.9755,11.9838,11.9755,11.9755,127600.0
2010-08-02 14:50:00,14.47,14.48,14.47,14.48,237600.0,11.9755,11.9838,11.9755,11.9838,237600.0
2010-08-02 15:00:00,14.48,14.48,14.46,14.47,1278800.0,11.9838,11.9838,11.9672,11.9755,1278800.0
2010-08-02 15:10:00,14.47,14.48,14.47,14.48,135200.0,11.9755,11.9838,11.9755,11.9838,135200.0
2010-08-02 15:20:00,14.48,14.48,14.48,14.48,45200.0,11.9838,11.9838,11.9838,11.9838,45200.0
2010-08-02 15:30:00,14.48,14.49,14.47,14.47,116000.0,11.9838,11.992,11.9755,11.9755,116000.0
2010-08-02 15:40:00,14.46,14.48,14.46,14.47,145200.0,11.9672,11.9838,11.9672,11.9755,145200.0
2010-08-02 15:50:00,14.47,14.48,14.46,14.47,214400.0,11.9755,11.9838,11.9672,11.9755,214400.0
2010-08-03 09:30:00,14.42,14.43,14.4,14.43,149200.0,11.9341,11.9424,11.9176,11.9424,149200.0
2010-08-03 09:40:00,14.44,14.44,14.4,14.4,90000.0,11.9507,11.9507,11.9176,11.9176,90000.0
2010-08-03 09:50:00,14.4,14.4,14.37,14.38,99600.0,11.9176,11.9176,11.8927,11.901,99600.0
2010-08-03 10:00:00,14.38,14.38,14.35,14.37,93600.0,11.901,11.901,11.8762,11.8927,93600.0
2010-08-03 10:10:00,14.37,14.38,14.35,14.38,60800.0,11.8927,11.901,11.8762,11.901,60800.0
2010-08-03 10:20:00,14.38,14.39,14.37,14.38,34800.0,11.901,11.9093,11.8927,11.901,34800.0
2010-08-03 10:30:00,14.37,14.39,14.37,14.39,63600.0,11.8927,11.9093,11.8927,11.9093,63600.0
2010-08-03 10:40:00,14.39,14.43,14.38,14.42,137600.0,11.9093,11.9424,11.901,11.9341,137600.0
2010-08-03 10:50:00,14.42,14.42,14.41,14.42,159600.0,11.9341,11.9341,11.9258,11.9341,159600.0
2010-08-03 11:00:00,14.43,14.43,14.41,14.41,108000.0,11.9424,11.9424,11.9258,11.9258,108000.0
2010-08-03 11:10:00,14.42,14.43,14.41,14.42,97600.0,11.9341,11.9424,11.9258,11.9341,97600.0
2010-08-03 11:20:00,14.42,14.44,14.41,14.41,154000.0,11.9341,11.9507,11.9258,11.9258,154000.0
2010-08-03 11:30:00,14.42,14.45,14.42,14.45,113600.0,11.9341,11.9589,11.9341,11.9589,113600.0
2010-08-03 11:40:00,14.45,14.46,14.43,14.44,134000.0,11.9589,11.9672,11.9424,11.9507,134000.0
2010-08-03 11:50:00,14.44,14.45,14.43,14.44,97200.0,11.9507,11.9589,11.9424,11.9507,97200.0
2010-08-03 12:00:00,14.43,14.44,14.42,14.42,122000.0,11.9424,11.9507,11.9341,11.9341,122000.0
2010-08-03 12:10:00,14.42,14.42,14.4,14.4,108000.0,11.9341,11.9341,11.9176,11.9176,108000.0
2010-08-03 12:20:00,14.4,14.42,14.38,14.38,118000.0,11.9176,11.9341,11.901,11.901,118000.0
2010-08-03 12:30:00,14.38,14.4,14.38,14.4,91600.0,11.901,11.9176,11.901,11.9176,91600.0
2010-08-03 12:40:00,14.4,14.4,14.39,14.4,65200.0,11.9176,11.9176,11.9093,11.9176,65200.0
2010-08-03 12:50:00,14.4,14.42,14.4,14.4,93200.0,11.9176,11.9341,11.9176,11.9176,93200.0
2010-08-03 13:00:00,14.4,14.4,14.38,14.38,88800.0,11.9176,11.9176,11.901,11.901,88800.0
2010-08-03 13:10:00,14.38,14.4,14.38,14.39,56400.0,11.901,11.9176,11.901,11.9093,56400.0
2010-08-03 13:20:00,14.4,14.41,14.39,14.4,95600.0,11.9176,11.9258,11.9093,11.9176,95600.0
2010-08-03 13:30:00,14.4,14.42,14.4,14.41,99200.0,11.9176,11.9341,11.9176,11.9258,99200.0
2010-08-03 13:40:00,14.41,14.42,14.4,14.41,70800.0,11.9258,11.9341,11.9176,11.9258,70800.0
2010-08-03 13:50:00,14.4,14.42,14.4,14.41,98000.0,11.9176,11.9341,11.9176,11.9258,98000.0
2010-08-03 14:00:00,14.4,14.41,14.4,14.41,96400.0,11.9176,11.9258,11.9176,11.9258,96400.0
2010-08-03 14:10:00,14.41,14.43,14.41,14.42,100800.0,11.9258,11.9424,11.9258,11.9341,100800.0
2010-08-03 14:20:00,14.42,14.43,14.41,14.43,121200.0,11.9341,11.9424,11.9258,11.9424,121200.0
2010-08-03 14:30:00,14.43,14.43,14.41,14.42,129600.0,11.9424,11.9424,11.9258,11.9341,129600.0
2010-08-03 14:40:00,14.42,14.42,14.41,14.41,118400.0,11.9341,11.9341,11.9258,11.9258,118400.0
2010-08-03 14:50:00,14.41,14.42,14.4,14.42,283600.0,11.9258,11.9341,11.9176,11.9341,283600.0
2010-08-03 15:00:00,14.42,14.42,14.4,14.41,164800.0,11.9341,11.9341,11.9176,11.9258,164800.0
2010-08-03 15:10:00,14.4,14.42,14.4,14.4,136000.0,11.9176,11.9341,11.9176,11.9176,136000.0
2010-08-03 15:20:00,14.4,14.4,14.38,14.39,141200.0,11.9176,11.9176,11.901,11.9093,141200.0
2010-08-03 15:30:00,14.39,14.4,14.38,14.39,118400.0,11.9093,11.9176,11.901,11.9093,118400.0
2010-08-03 15:40:00,14.39,14.4,14.37,14.38,373200.0,11.9093,11.9176,11.8927,11.901,373200.0
2010-08-03 15:50:00,14.38,14.4,14.38,14.4,401600.0,11.901,11.9176,11.901,11.9176,401600.0
2010-08-04 09:30:00,14.44,14.46,14.43,14.46,100400.0,11.9507,11.9672,11.9424,11.9672,100400.0
2010-08-04 09:40:00,14.46,14.48,14.46,14.48,36000.0,11.9672,11.9838,11.9672,11.9838,36000.0
2010-08-04 09:50:00,14.47,14.47,14.46,14.47,55200.0,11.9755,11.9755,11.9672,11.9755,55200.0
2010-08-04 10:00:00,14.48,14.51,14.48,14.48,102000.0,11.9838,12.0086,11.9838,11.9838,102000.0
2010-08-04 10:10:00,14.48,14.48,14.41,14.41,66800.0,11.9838,11.9838,11.9258,11.9258,66800.0
2010-08-04 10:20:00,14.41,14.44,14.41,14.43,82400.0,11.9258,11.9507,11.9258,11.9424,82400.0
2010-08-04 10:30:00,14.44,14.45,14.41,14.42,97200.0,11.9507,11.9589,11.9258,11.9341,97200.0
2010-08-04 10:40:00,14.42,14.45,14.42,14.45,36000.0,11.9341,11.9589,11.9341,11.9589,36000.0
2010-08-04 10:50:00,14.45,14.45,14.43,14.44,49600.0,11.9589,11.9589,11.9424,11.9507,49600.0
2010-08-04 11:00:00,14.44,14.47,14.44,14.46,26000.0,11.9507,11.9755,11.9507,11.9672,26000.0
2010-08-04 11:10:00,14.46,14.47,14.46,14.46,24000.0,11.9672,11.9755,11.9672,11.9672,24000.0
2010-08-04 11:20:00,14.46,14.48,14.46,14.47,36800.0,11.9672,11.9838,11.9672,11.9755,36800.0
2010-08-04 11:30:00,14.47,14.48,14.47,14.47,8800.0,11.9755,11.9838,11.9755,11.9755,8800.0
2010-08-04 11:40:00,14.47,14.48,14.47,14.48,86400.0,11.9755,11.9838,11.9755,11.9838,86400.0
2010-08-04 11:50:00,14.48,14.49,14.47,14.47,50800.0,11.9838,11.992,11.9755,11.9755,50800.0
2010-08-04 12:00:00,14.47,14.48,14.47,14.48,28800.0,11.9755,11.9838,11.9755,11.9838,28800.0
2010-08-04 12:10:00,14.49,14.49,14.48,14.49,100400.0,11.992,11.992,11.9838,11.992,100400.0
2010-08-04 12:20:00,14.49,14.51,14.49,14.51,27600.0,11.992,12.0086,11.992,12.0086,27600.0
2010-08-04 12:30:00,14.5,14.52,14.5,14.51,12400.0,12.0003,12.0169,12.0003,12.0086,12400.0
2010-08-04 12:40:00,14.5,14.5,14.49,14.5,12400.0,12.0003,12.0003,11.992,12.0003,12400.0
2010-08-04 12:50:00,14.49,14.5,14.49,14.49,19600.0,11.992,12.0003,11.992,11.992,19600.0
2010-08-04 13:00:00,14.49,14.49,14.47,14.48,25200.0,11.992,11.992,11.9755,11.9838,25200.0
2010-08-04 13:10:00,14.47,14.47,14.46,14.46,9200.0,11.9755,11.9755,11.9672,11.9672,9200.0
2010-08-04 13:20:00,14.46,14.47,14.45,14.46,26000.0,11.9672,11.9755,11.9589,11.9672,26000.0
2010-08-04 13:30:00,14.46,14.48,14.46,14.47,21200.0,11.9672,11.9838,11.9672,11.9755,21200.0
2010-08-04 13:40:00,14.47,14.47,14.47,14.47,19600.0,11.9755,11.9755,11.9755,11.9755,19600.0
2010-08-04 13:50:00,14.48,14.48,14.46,14.47,6800.0,11.9838,11.9838,11.9672,11.9755,6800.0
2010-08-04 14:00:00,14.47,14.5,14.47,14.49,19200.0,11.9755,12.0003,11.9755,11.992,19200.0
2010-08-04 14:10:00,14.5,14.5,14.49,14.49,19600.0,12.0003,12.0003,11.992,11.992,19600.0
2010-08-04 14:20:00,14.49,14.49,14.48,14.49,15200.0,11.992,11.992,11.9838,11.992,15200.0
2010-08-04 14:30:00,14.5,14.5,14.49,14.49,44000.0,12.0003,12.0003,11.992,11.992,44000.0
2010-08-04 14:40:00,14.49,14.51,14.49,14.51,23600.0,11.992,12.0086,11.992,12.0086,23600.0
2010-08-04 14:50:00,14.52,14.52,14.5,14.51,139600.0,12.0169,12.0169,12.0003,12.0086,139600.0
2010-08-04 15:00:00,14.51,14.51,14.49,14.51,36800.0,12.0086,12.0086,11.992,12.0086,36800.0
2010-08-04 15:10:00,14.5,14.53,14.5,14.52,44000.0,12.0003,12.0252,12.0003,12.0169,44000.0
2010-08-04 15:20:00,14.52,14.54,14.52,14.53,34800.0,12.0169,12.0334,12.0169,12.0252,34800.0
2010-08-04 15:30:00,14.54,14.54,14.53,14.53,74400.0,12.0334,12.0334,12.0252,12.0252,74400.0
2010-08-04 15:40:00,14.54,14.54,14.53,14.54,23600.0,12.0334,12.0334,12.0252,12.0334,23600.0
2010-08-04 15:50:00,14.53,14.53,14.52,14.52,34400.0,12.0252,12.0252,12.0169,12.0169,34400.0
2010-08-05 09:30:00,14.43,14.46,14.42,14.45,158800.0,11.9424,11.9672,11.9341,11.9589,158800.0
2010-08-05 09:40:00,14.45,14.47,14.45,14.46,80400.0,11.9589,11.9755,11.9589,11.9672,80400.0
2010-08-05 09:50:00,14.47,14.48,14.47,14.47,59200.0,11.9755,11.9838,11.9755,11.9755,59200.0
2010-08-05 10:00:00,14.47,14.48,14.46,14.46,60000.0,11.9755,11.9838,11.9672,11.9672,60000.0
2010-08-05 10:10:00,14.46,14.48,14.46,14.47,44800.0,11.9672,11.9838,11.9672,11.9755,44800.0
2010-08-05 10:20:00,14.47,14.49,14.47,14.49,6000.0,11.9755,11.992,11.9755,11.992,6000.0
2010-08-05 10:30:00,14.5,14.5,14.47,14.48,78000.0,12.0003,12.0003,11.9755,11.9838,78000.0
2010-08-05 10:40:00,14.48,14.48,14.45,14.47,48400.0,11.9838,11.9838,11.9589,11.9755,48400.0
2010-08-05 10:50:00,14.47,14.47,14.43,14.43,138000.0,11.9755,11.9755,11.9424,11.9424,138000.0
2010-08-05 11:00:00,14.42,14.44,14.41,14.43,106800.0,11.9341,11.9507,11.9258,11.9424,106800.0
2010-08-05 11:10:00,14.43,14.45,14.42,14.45,17600.0,11.9424,11.9589,11.9341,11.9589,17600.0
2010-08-05 11:20:00,14.45,14.46,14.45,14.45,9600.0,11.9589,11.9672,11.9589,11.9589,9600.0
2010-08-05 11:30:00,14.45,14.45,14.44,14.45,35600.0,11.9589,11.9589,11.9507,11.9589,35600.0
2010-08-05 11:40:00,14.45,14.47,14.45,14.46,91600.0,11.9589,11.9755,11.9589,11.9672,91600.0
2010-08-05 11:50:00,14.46,14.47,14.46,14.46,14400.0,11.9672,11.9755,11.9672,11.9672,14400.0
2010-08-05 12:00:00,14.45,14.47,14.45,14.46,32400.0,11.9589,11.9755,11.9589,11.9672,32400.0
2010-08-05 12:10:00,14.46,14.48,14.46,14.47,27200.0,11.9672,11.9838,11.9672,11.9755,27200.0
2010-08-05 12:20:00,14.47,14.47,14.46,14.46,13600.0,11.9755,11.9755,11.9672,11.9672,13600.0
2010-08-05 12:30:00,14.47,14.47,14.45,14.46,7200.0,11.9755,11.9755,11.9589,11.9672,7200.0
2010-08-05 12:40:00,14.46,14.46,14.46,14.46,16400.0,11.9672,11.9672,11.9672,11.9672,16400.0
2010-08-05 12:50:00,14.46,14.46,14.46,14.46,31600.0,11.9672,11.9672,11.9672,11.9672,31600.0
2010-08-05 13:00:00,14.46,14.46,14.45,14.45,6800.0,11.9672,11.9672,11.9589,11.9589,6800.0
2010-08-05 13:10:00,14.45,14.45,14.44,14.44,12800.0,11.9589,11.9589,11.9507,11.9507,12800.0
2010-08-05 13:20:00,14.44,14.47,14.44,14.46,12000.0,11.9507,11.9755,11.9507,11.9672,12000.0
2010-08-05 13:30:00,14.46,14.47,14.46,14.47,22000.0,11.9672,11.9755,11.9672,11.9755,22000.0
2010-08-05 13:40:00,14.47,14.48,14.47,14.47,6000.0,11.9755,11.9838,11.9755,11.9755,6000.0
2010-08-05 13:50:00,14.47,14.49,14.47,14.49,5200.0,11.9755,11.992,11.9755,11.992,5200.0
2010-08-05 14:00:00,14.49,14.49,14.47,14.48,26800.0,11.992,11.992,11.9755,11.9838,26800.0
2010-08-05 14:10:00,14.48,14.49,14.48,14.48,14400.0,11.9838,11.992,11.9838,11.9838,14400.0
2010-08-05 14:20:00,14.49,14.49,14.48,14.48,2400.0,11.992,11.992,11.9838,11.9838,2400.0
2010-08-05 14:30:00,14.49,14.49,14.47,14.48,23600.0,11.992,11.992,11.9755,11.9838,23600.0
2010-08-05 14:40:00,14.49,14.49,14.48,14.48,22800.0,11.992,11.992,11.9838,11.9838,22800.0
2010-08-05 14:50:00,14.49,14.49,14.47,14.48,111600.0,11.992,11.992,11.9755,11.9838,111600.0
2010-08-05 15:00:00,14.48,14.5,14.48,14.5,24000.0,11.9838,12.0003,11.9838,12.0003,24000.0
2010-08-05 15:10:00,14.5,14.5,14.49,14.49,8000.0,12.0003,12.0003,11.992,11.992,8000.0
2010-08-05 15:20:00,14.5,14.51,14.49,14.49,45200.0,12.0003,12.0086,11.992,11.992,45200.0
2010-08-05 15:30:00,14.49,14.49,14.48,14.49,29600.0,11.992,11.992,11.9838,11.992,29600.0
2010-08-05 15:40:00,14.49,14.49,14.48,14.48,26400.0,11.992,11.992,11.9838,11.9838,26400.0
2010-08-05 15:50:00,14.48,14.5,14.47,14.5,36800.0,11.9838,12.0003,11.9755,12.0003,36800.0
2010-08-06 09:30:00,14.36,14.41,14.35,14.41,76000.0,11.8845,11.9258,11.8762,11.9258,76000.0
2010-08-06 09:40:00,14.42,14.45,14.42,14.44,49600.0,11.9341,11.9589,11.9341,11.9507,49600.0
2010-08-06 09:50:00,14.44,14.47,14.43,14.46,49600.0,11.9507,11.9755,11.9424,11.9672,49600.0
2010-08-06 10:00:00,14.47,14.47,14.44,14.44,94800.0,11.9755,11.9755,11.9507,11.9507,94800.0
2010-08-06 10:10:00,14.44,14.46,14.43,14.45,90800.0,11.9507,11.9672,11.9424,11.9589,90800.0
2010-08-06 10:20:00,14.44,14.45,14.42,14.43,36000.0,11.9507,11.9589,11.9341,11.9424,36000.0
2010-08-06 10:30:00,14.44,14.44,14.4,14.4,15200.0,11.9507,11.9507,11.9176,11.9176,15200.0
2010-08-06 10:40:00,14.4,14.4,14.31,14.32,220400.0,11.9176,11.9176,11.8431,11.8514,220400.0
2010-08-06 10:50:00,14.32,14.32,14.27,14.29,68400.0,11.8514,11.8514,11.81,11.8265,68400.0
2010-08-06 11:00:00,14.28,14.3,14.26,14.27,31600.0,11.8182,11.8348,11.8017,11.81,31600.0
2010-08-06 11:10:00,14.28,14.31,14.28,14.3,17600.0,11.8182,11.8431,11.8182,11.8348,17600.0
2010-08-06 11:20:00,14.29,14.31,14.29,14.3,9600.0,11.8265,11.8431,11.8265,11.8348,9600.0
2010-08-06 11:30:00,14.3,14.32,14.3,14.32,5200.0,11.8348,11.8514,11.8348,11.8514,5200.0
2010-08-06 11:40:00,14.31,14.32,14.31,14.32,4800.0,11.8431,11.8514,11.8431,11.8514,4800.0
2010-08-06 11:50:00,14.33,14.33,14.31,14.31,39200.0,11.8596,11.8596,11.8431,11.8431,39200.0
2010-08-06 12:00:00,14.31,14.31,14.3,14.31,18400.0,11.8431,11.8431,11.8348,11.8431,18400.0
2010-08-06 12:10:00,14.31,14.31,14.3,14.3,6800.0,11.8431,11.8431,11.8348,11.8348,6800.0
2010-08-06 12:20:00,14.31,14.31,14.29,14.29,38400.0,11.8431,11.8431,11.8265,11.8265,38400.0
2010-08-06 12:30:00,14.28,14.31,14.28,14.31,122400.0,11.8182,11.8431,11.8182,11.8431,122400.0
2010-08-06 12:40:00,14.31,14.31,14.31,14.31,26800.0,11.8431,11.8431,11.8431,11.8431,26800.0
2010-08-06 12:50:00,14.32,14.32,14.3,14.3,20000.0,11.8514,11.8514,11.8348,11.8348,20000.0
2010-08-06 13:00:00,14.31,14.31,14.3,14.3,32400.0,11.8431,11.8431,11.8348,11.8348,32400.0
2010-08-06 13:10:00,14.3,14.3,14.29,14.3,9200.0,11.8348,11.8348,11.8265,11.8348,9200.0
2010-08-06 13:20:00,14.3,14.31,14.3,14.3,27200.0,11.8348,11.8431,11.8348,11.8348,27200.0
2010-08-06 13:30:00,14.3,14.31,14.29,14.29,28800.0,11.8348,11.8431,11.8265,11.8265,28800.0
2010-08-06 13:40:00,14.29,14.31,14.29,14.31,40000.0,11.8265,11.8431,11.8265,11.8431,40000.0
2010-08-06 13:50:00,14.31,14.31,14.3,14.3,4000.0,11.8431,11.8431,11.8348,11.8348,4000.0
2010-08-06 14:00:00,14.3,14.31,14.29,14.31,15200.0,11.8348,11.8431,11.8265,11.8431,15200.0
2010-08-06 14:10:00,14.31,14.31,14.3,14.31,14000.0,11.8431,11.8431,11.8348,11.8431,14000.0
2010-08-06 14:20:00,14.31,14.33,14.31,14.33,14800.0,11.8431,11.8596,11.8431,11.8596,14800.0
2010-08-06 14:30:00,14.33,14.33,14.32,14.33,19200.0,11.8596,11.8596,11.8514,11.8596,19200.0
2010-08-06 14:40:00,14.32,14.37,14.32,14.36,58400.0,11.8514,11.8927,11.8514,11.8845,58400.0
2010-08-06 14:50:00,14.38,14.4,14.38,14.4,122000.0,11.901,11.9176,11.901,11.9176,122000.0
2010-08-06 15:00:00,14.39,14.41,14.38,14.4,180800.0,11.9093,11.9258,11.901,11.9176,180800.0
2010-08-06 15:10:00,14.4,14.41,14.38,14.4,29600.0,11.9176,11.9258,11.901,11.9176,29600.0
2010-08-06 15:20:00,14.41,14.44,14.4,14.42,18400.0,11.9258,11.9507,11.9176,11.9341,18400.0
2010-08-06 15:30:00,14.42,14.43,14.4,14.43,34400.0,11.9341,11.9424,11.9176,11.9424,34400.0
2010-08-06 15:40:00,14.42,14.45,14.42,14.45,204000.0,11.9341,11.9589,11.9341,11.9589,204000.0
2010-08-06 15:50:00,14.45,14.46,14.42,14.46,188400.0,11.9589,11.9672,11.9341,11.9672,188400.0
2010-08-09 09:30:00,14.51,14.53,14.49,14.51,50800.0,12.0086,12.0252,11.992,12.0086,50800.0
2010-08-09 09:40:00,14.47,14.48,14.47,14.47,52000.0,11.9755,11.9838,11.9755,11.9755,52000.0
2010-08-09 09:50:00,14.46,14.47,14.45,14.47,50800.0,11.9672,11.9755,11.9589,11.9755,50800.0
2010-08-09 10:00:00,14.48,14.49,14.47,14.49,106000.0,11.9838,11.992,11.9755,11.992,106000.0
2010-08-09 10:10:00,14.49,14.51,14.49,14.49,148000.0,11.992,12.0086,11.992,11.992,148000.0
2010-08-09 10:20:00,14.49,14.49,14.47,14.47,62400.0,11.992,11.992,11.9755,11.9755,62400.0
2010-08-09 10:30:00,14.48,14.5,14.48,14.49,21600.0,11.9838,12.0003,11.9838,11.992,21600.0
2010-08-09 10:40:00,14.49,14.5,14.48,14.49,40400.0,11.992,12.0003,11.9838,11.992,40400.0
2010-08-09 10:50:00,14.49,14.5,14.47,14.5,30000.0,11.992,12.0003,11.9755,12.0003,30000.0
2010-08-09 11:00:00,14.5,14.51,14.49,14.5,45600.0,12.0003,12.0086,11.992,12.0003,45600.0
2010-08-09 11:10:00,14.51,14.51,14.5,14.51,81600.0,12.0086,12.0086,12.0003,12.0086,81600.0
2010-08-09 11:20:00,14.52,14.52,14.51,14.51,11200.0,12.0169,12.0169,12.0086,12.0086,11200.0
2010-08-09 11:30:00,14.51,14.53,14.51,14.52,61200.0,12.0086,12.0252,12.0086,12.0169,61200.0
2010-08-09 11:40:00,14.53,14.53,14.52,14.53,44800.0,12.0252,12.0252,12.0169,12.0252,44800.0
2010-08-09 11:50:00,14.53,14.53,14.51,14.52,15600.0,12.0252,12.0252,12.0086,12.0169,15600.0
2010-08-09 12:00:00,14.51,14.52,14.51,14.52,172400.0,12.0086,12.0169,12.0086,12.0169,172400.0
2010-08-09 12:10:00,14.52,14.53,14.52,14.52,26400.0,12.0169,12.0252,12.0169,12.0169,26400.0
2010-08-09 12:20:00,14.51,14.52,14.5,14.51,200800.0,12.0086,12.0169,12.0003,12.0086,200800.0
2010-08-09 12:30:00,14.51,14.52,14.51,14.51,422000.0,12.0086,12.0169,12.0086,12.0086,422000.0
2010-08-09 12:40:00,14.51,14.51,14.51,14.51,21200.0,12.0086,12.0086,12.0086,12.0086,21200.0
2010-08-09 12:50:00,14.51,14.51,14.5,14.51,16400.0,12.0086,12.0086,12.0003,12.0086,16400.0
2010-08-09 13:00:00,14.51,14.51,14.51,14.51,10000.0,12.0086,12.0086,12.0086,12.0086,10000.0
2010-08-09 13:10:00,14.51,14.52,14.51,14.52,17600.0,12.0086,12.0169,12.0086,12.0169,17600.0
2010-08-09 13:20:00,14.52,14.52,14.51,14.51,16800.0,12.0169,12.0169,12.0086,12.0086,16800.0
2010-08-09 13:30:00,14.5,14.51,14.5,14.51,13600.0,12.0003,12.0086,12.0003,12.0086,13600.0
2010-08-09 13:40:00,14.5,14.51,14.5,14.51,24400.0,12.0003,12.0086,12.0003,12.0086,24400.0
2010-08-09 13:50:00,14.51,14.52,14.51,14.52,12000.0,12.0086,12.0169,12.0086,12.0169,12000.0
2010-08-09 14:00:00,14.52,14.52,14.51,14.52,12400.0,12.0169,12.0169,12.0086,12.0169,12400.0
2010-08-09 14:10:00,14.52,14.52,14.52,14.52,30400.0,12.0169,12.0169,12.0169,12.0169,30400.0
2010-08-09 14:20:00,14.52,14.52,14.52,14.52,7200.0,12.0169,12.0169,12.0169,12.0169,7200.0
2010-08-09 14:30:00,14.52,14.54,14.52,14.53,28400.0,12.0169,12.0334,12.0169,12.0252,28400.0
2010-08-09 14:40:00,14.53,14.56,14.53,14.55,11600.0,12.0252,12.05,12.0252,12.0417,11600.0
2010-08-09 14:50:00,14.56,14.56,14.55,14.56,48800.0,12.05,12.05,12.0417,12.05,48800.0
2010-08-09 15:00:00,14.56,14.56,14.54,14.54,41200.0,12.05,12.05,12.0334,12.0334,41200.0
2010-08-09 15:10:00,14.54,14.54,14.53,14.53,11200.0,12.0334,12.0334,12.0252,12.0252,11200.0
2010-08-09 15:20:00,14.53,14.54,14.53,14.53,34000.0,12.0252,12.0334,12.0252,12.0252,34000.0
2010-08-09 15:30:00,14.55,14.55,14.53,14.55,24000.0,12.0417,12.0417,12.0252,12.0417,24000.0
2010-08-09 15:40:00,14.54,14.56,14.54,14.55,15200.0,12.0334,12.05,12.0334,12.0417,15200.0
2010-08-09 15:50:00,14.56,14.56,14.53,14.54,44400.0,12.05,12.05,12.0252,12.0334,44400.0
2010-08-10 09:30:00,14.43,14.44,14.39,14.4,255200.0,11.9424,11.9507,11.9093,11.9176,255200.0
2010-08-10 09:40:00,14.4,14.4,14.34,14.36,67600.0,11.9176,11.9176,11.8679,11.8845,67600.0
2010-08-10 09:50:00,14.35,14.36,14.33,14.35,26800.0,11.8762,11.8845,11.8596,11.8762,26800.0
2010-08-10 10:00:00,14.36,14.38,14.35,14.38,42800.0,11.8845,11.901,11.8762,11.901,42800.0
2010-08-10 10:10:00,14.38,14.39,14.37,14.38,12800.0,11.901,11.9093,11.8927,11.901,12800.0
2010-08-10 10:20:00,14.39,14.4,14.39,14.4,14000.0,11.9093,11.9176,11.9093,11.9176,14000.0
2010-08-10 10:30:00,14.39,14.39,14.37,14.37,16000.0,11.9093,11.9093,11.8927,11.8927,16000.0
2010-08-10 10:40:00,14.38,14.38,14.37,14.37,38800.0,11.901,11.901,11.8927,11.8927,38800.0
2010-08-10 10:50:00,14.37,14.37,14.36,14.36,53200.0,11.8927,11.8927,11.8845,11.8845,53200.0
2010-08-10 11:00:00,14.37,14.38,14.37,14.37,28000.0,11.8927,11.901,11.8927,11.8927,28000.0
2010-08-10 11:10:00,14.39,14.39,14.38,14.39,35200.0,11.9093,11.9093,11.901,11.9093,35200.0
2010-08-10 11:20:00,14.4,14.4,14.38,14.38,23200.0,11.9176,11.9176,11.901,11.901,23200.0
2010-08-10 11:30:00,14.4,14.41,14.39,14.41,40000.0,11.9176,11.9258,11.9093,11.9258,40000.0
2010-08-10 11:40:00,14.4,14.4,14.4,14.4,12400.0,11.9176,11.9176,11.9176,11.9176,12400.0
2010-08-10 11:50:00,14.4,14.41,14.4,14.4,14400.0,11.9176,11.9258,11.9176,11.9176,14400.0
2010-08-10 12:00:00,14.4,14.4,14.39,14.4,66800.0,11.9176,11.9176,11.9093,11.9176,66800.0
2010-08-10 12:10:00,14.4,14.4,14.4,14.4,31600.0,11.9176,11.9176,11.9176,11.9176,31600.0
2010-08-10 12:20:00,14.4,14.4,14.4,14.4,6400.0,11.9176,11.9176,11.9176,11.9176,6400.0
2010-08-10 12:30:00,14.4,14.4,14.39,14.4,20400.0,11.9176,11.9176,11.9093,11.9176,20400.0
2010-08-10 12:40:00,14.39,14.4,14.39,14.4,33200.0,11.9093,11.9176,11.9093,11.9176,33200.0
2010-08-10 12:50:00,14.39,14.39,14.38,14.39,9600.0,11.9093,11.9093,11.901,11.9093,9600.0
2010-08-10 13:00:00,14.39,14.39,14.38,14.38,9200.0,11.9093,11.9093,11.901,11.901,9200.0
2010-08-10 13:10:00,14.38,14.38,14.37,14.37,41200.0,11.901,11.901,11.8927,11.8927,41200.0
2010-08-10 13:20:00,14.37,14.37,14.35,14.35,46000.0,11.8927,11.8927,11.8762,11.8762,46000.0
2010-08-10 13:30:00,14.35,14.36,14.35,14.36,28000.0,11.8762,11.8845,11.8762,11.8845,28000.0
2010-08-10 13:40:00,14.36,14.37,14.36,14.36,4400.0,11.8845,11.8927,11.8845,11.8845,4400.0
2010-08-10 13:50:00,14.37,14.37,14.35,14.37,23600.0,11.8927,11.8927,11.8762,11.8927,23600.0
2010-08-10 14:00:00,14.37,14.39,14.37,14.38,99600.0,11.8927,11.9093,11.8927,11.901,99600.0
2010-08-10 14:10:00,14.38,14.49,14.35,14.43,675200.0,11.901,11.992,11.8762,11.9424,675200.0
2010-08-10 14:20:00,14.43,14.47,14.4,14.44,197600.0,11.9424,11.9755,11.9176,11.9507,197600.0
2010-08-10 14:30:00,14.45,14.49,14.45,14.49,140800.0,11.9589,11.992,11.9589,11.992,140800.0
2010-08-10 14:40:00,14.5,14.53,14.49,14.51,87200.0,12.0003,12.0252,11.992,12.0086,87200.0
2010-08-10 14:50:00,14.49,14.49,14.47,14.48,49200.0,11.992,11.992,11.9755,11.9838,49200.0
2010-08-10 15:00:00,14.49,14.51,14.49,14.51,53200.0,11.992,12.0086,11.992,12.0086,53200.0
2010-08-10 15:10:00,14.51,14.51,14.44,14.44,80800.0,12.0086,12.0086,11.9507,11.9507,80800.0
2010-08-10 15:20:00,14.44,14.47,14.44,14.47,108800.0,11.9507,11.9755,11.9507,11.9755,108800.0
2010-08-10 15:30:00,14.47,14.49,14.45,14.48,111600.0,11.9755,11.992,11.9589,11.9838,111600.0
2010-08-10 15:40:00,14.48,14.5,14.47,14.49,167600.0,11.9838,12.0003,11.9755,11.992,167600.0
2010-08-10 15:50:00,14.48,14.48,14.44,14.45,164800.0,11.9838,11.9838,11.9507,11.9589,164800.0
2010-08-11 09:30:00,14.23,14.23,14.13,14.18,150800.0,11.7769,11.7769,11.6941,11.7355,150800.0
2010-08-11 09:40:00,14.17,14.18,14.15,14.17,29200.0,11.7272,11.7355,11.7107,11.7272,29200.0
2010-08-11 09:50:00,14.16,14.17,14.14,14.15,41600.0,11.7189,11.7272,11.7024,11.7107,41600.0
2010-08-11 10:00:00,14.17,14.18,14.17,14.18,11200.0,11.7272,11.7355,11.7272,11.7355,11200.0
2010-08-11 10:10:00,14.17,14.17,14.14,14.14,21600.0,11.7272,11.7272,11.7024,11.7024,21600.0
2010-08-11 10:20:00,14.15,14.17,14.15,14.16,35600.0,11.7107,11.7272,11.7107,11.7189,35600.0
2010-08-11 10:30:00,14.16,14.16,14.14,14.16,34400.0,11.7189,11.7189,11.7024,11.7189,34400.0
2010-08-11 10:40:00,14.16,14.16,14.12,14.12,34800.0,11.7189,11.7189,11.6858,11.6858,34800.0
2010-08-11 10:50:00,14.12,14.13,14.11,14.11,18400.0,11.6858,11.6941,11.6776,11.6776,18400.0
2010-08-11 11:00:00,14.1,14.12,14.1,14.11,55200.0,11.6693,11.6858,11.6693,11.6776,55200.0
2010-08-11 11:10:00,14.1,14.1,14.08,14.09,17200.0,11.6693,11.6693,11.6527,11.661,17200.0
2010-08-11 11:20:00,14.08,14.1,14.06,14.09,79200.0,11.6527,11.6693,11.6362,11.661,79200.0
2010-08-11 11:30:00,14.09,14.1,14.09,14.1,40800.0,11.661,11.6693,11.661,11.6693,40800.0
2010-08-11 11:40:00,14.1,14.1,14.1,14.1,8000.0,11.6693,11.6693,11.6693,11.6693,8000.0
2010-08-11 11:50:00,14.1,14.1,14.1,14.1,10000.0,11.6693,11.6693,11.6693,11.6693,10000.0
2010-08-11 12:00:00,14.09,14.1,14.09,14.1,13600.0,11.661,11.6693,11.661,11.6693,13600.0
2010-08-11 12:10:00,14.1,14.11,14.1,14.1,5600.0,11.6693,11.6776,11.6693,11.6693,5600.0
2010-08-11 12:20:00,14.1,14.1,14.1,14.1,400.0,11.6693,11.6693,11.6693,11.6693,400.0
2010-08-11 12:30:00,14.09,14.1,14.08,14.08,5200.0,11.661,11.6693,11.6527,11.6527,5200.0
2010-08-11 12:40:00,14.08,14.08,14.06,14.06,16000.0,11.6527,11.6527,11.6362,11.6362,16000.0
2010-08-11 12:50:00,14.06,14.06,14.05,14.06,88400.0,11.6362,11.6362,11.6279,11.6362,88400.0
2010-08-11 13:00:00,14.06,14.09,14.06,14.08,23600.0,11.6362,11.661,11.6362,11.6527,23600.0
2010-08-11 13:10:00,14.08,14.1,14.08,14.1,7600.0,11.6527,11.6693,11.6527,11.6693,7600.0
2010-08-11 13:20:00,14.1,14.1,14.09,14.1,13600.0,11.6693,11.6693,11.661,11.6693,13600.0
2010-08-11 13:30:00,14.1,14.1,14.09,14.09,8800.0,11.6693,11.6693,11.661,11.661,8800.0
2010-08-11 13:40:00,14.09,14.1,14.08,14.09,9200.0,11.661,11.6693,11.6527,11.661,9200.0
2010-08-11 13:50:00,14.09,14.09,14.07,14.08,52400.0,11.661,11.661,11.6445,11.6527,52400.0
2010-08-11 14:00:00,14.09,14.1,14.09,14.1,88800.0,11.661,11.6693,11.661,11.6693,88800.0
2010-08-11 14:10:00,14.1,14.11,14.1,14.1,13200.0,11.6693,11.6776,11.6693,11.6693,13200.0
2010-08-11 14:20:00,14.11,14.12,14.1,14.11,18400.0,11.6776,11.6858,11.6693,11.6776,18400.0
2010-08-11 14:30:00,14.11,14.11,14.09,14.09,7200.0,11.6776,11.6776,11.661,11.661,7200.0
2010-08-11 14:40:00,14.08,14.08,14.07,14.08,6800.0,11.6527,11.6527,11.6445,11.6527,6800.0
2010-08-11 14:50:00,14.08,14.08,14.05,14.06,14400.0,11.6527,11.6527,11.6279,11.6362,14400.0
2010-08-11 15:00:00,14.08,14.08,14.06,14.07,17600.0,11.6527,11.6527,11.6362,11.6445,17600.0
2010-08-11 15:10:00,14.09,14.09,14.06,14.06,48800.0,11.661,11.661,11.6362,11.6362,48800.0
2010-08-11 15:20:00,14.07,14.08,14.06,14.08,30000.0,11.6445,11.6527,11.6362,11.6527,30000.0
2010-08-11 15:30:00,14.08,14.11,14.08,14.1,35200.0,11.6527,11.6776,11.6527,11.6693,35200.0
2010-08-11 15:40:00,14.1,14.1,14.07,14.08,41600.0,11.6693,11.6693,11.6445,11.6527,41600.0
2010-08-11 15:50:00,14.08,14.09,14.06,14.08,63600.0,11.6527,11.661,11.6362,11.6527,63600.0
2010-08-12 09:30:00,13.85,13.9,13.83,13.9,718400.0,11.4624,11.5038,11.4458,11.5038,718400.0
2010-08-12 09:40:00,13.9,13.94,13.9,13.92,184400.0,11.5038,11.5369,11.5038,11.5203,184400.0
2010-08-12 09:50:00,13.92,13.93,13.9,13.93,134400.0,11.5203,11.5286,11.5038,11.5286,134400.0
2010-08-12 10:00:00,13.92,13.97,13.92,13.96,108000.0,11.5203,11.5617,11.5203,11.5534,108000.0
2010-08-12 10:10:00,13.96,13.97,13.93,13.93,23200.0,11.5534,11.5617,11.5286,11.5286,23200.0
2010-08-12 10:20:00,13.93,13.94,13.91,13.92,26400.0,11.5286,11.5369,11.512,11.5203,26400.0
2010-08-12 10:30:00,13.92,13.94,13.92,13.94,60800.0,11.5203,11.5369,11.5203,11.5369,60800.0
2010-08-12 10:40:00,13.95,13.99,13.95,13.98,52000.0,11.5451,11.5782,11.5451,11.57,52000.0
2010-08-12 10:50:00,13.98,14.0,13.97,13.97,14000.0,11.57,11.5865,11.5617,11.5617,14000.0
2010-08-12 11:00:00,13.98,13.98,13.95,13.95,14400.0,11.57,11.57,11.5451,11.5451,14400.0
2010-08-12 11:10:00,13.95,13.98,13.95,13.97,31600.0,11.5451,11.57,11.5451,11.5617,31600.0
2010-08-12 11:20:00,13.98,14.0,13.98,14.0,48800.0,11.57,11.5865,11.57,11.5865,48800.0
2010-08-12 11:30:00,14.0,14.01,13.98,13.99,30400.0,11.5865,11.5948,11.57,11.5782,30400.0
2010-08-12 11:40:00,13.98,13.99,13.97,13.98,18400.0,11.57,11.5782,11.5617,11.57,18400.0
2010-08-12 11:50:00,13.98,13.99,13.98,13.99,13600.0,11.57,11.5782,11.57,11.5782,13600.0
2010-08-12 12:00:00,13.97,13.97,13.96,13.97,7600.0,11.5617,11.5617,11.5534,11.5617,7600.0
2010-08-12 12:10:00,13.97,13.99,13.97,13.99,23200.0,11.5617,11.5782,11.5617,11.5782,23200.0
2010-08-12 12:20:00,13.98,13.99,13.98,13.98,24800.0,11.57,11.5782,11.57,11.57,24800.0
2010-08-12 12:30:00,13.99,13.99,13.98,13.99,18800.0,11.5782,11.5782,11.57,11.5782,18800.0
2010-08-12 12:40:00,13.99,13.99,13.98,13.98,22000.0,11.5782,11.5782,11.57,11.57,22000.0
2010-08-12 12:50:00,13.99,14.0,13.99,14.0,15200.0,11.5782,11.5865,11.5782,11.5865,15200.0
2010-08-12 13:00:00,14.0,14.01,13.99,13.99,18800.0,11.5865,11.5948,11.5782,11.5782,18800.0
2010-08-12 13:10:00,13.99,13.99,13.99,13.99,8800.0,11.5782,11.5782,11.5782,11.5782,8800.0
2010-08-12 13:20:00,14.0,14.0,13.97,13.97,14000.0,11.5865,11.5865,11.5617,11.5617,14000.0
2010-08-12 13:30:00,13.97,13.97,13.96,13.97,23200.0,11.5617,11.5617,11.5534,11.5617,23200.0
2010-08-12 13:40:00,13.97,13.97,13.94,13.94,25200.0,11.5617,11.5617,11.5369,11.5369,25200.0
2010-08-12 13:50:00,13.95,13.95,13.93,13.94,49200.0,11.5451,11.5451,11.5286,11.5369,49200.0
2010-08-12 14:00:00,13.93,13.95,13.93,13.94,41600.0,11.5286,11.5451,11.5286,11.5369,41600.0
2010-08-12 14:10:00,13.95,13.95,13.94,13.94,39200.0,11.5451,11.5451,11.5369,11.5369,39200.0
2010-08-12 14:20:00,13.95,13.95,13.93,13.95,72800.0,11.5451,11.5451,11.5286,11.5451,72800.0
2010-08-12 14:30:00,13.94,13.94,13.91,13.92,40400.0,11.5369,11.5369,11.512,11.5203,40400.0
2010-08-12 14:40:00,13.93,13.94,13.92,13.93,45600.0,11.5286,11.5369,11.5203,11.5286,45600.0
2010-08-12 14:50:00,13.93,13.96,13.93,13.96,63200.0,11.5286,11.5534,11.5286,11.5534,63200.0
2010-08-12 15:00:00,13.95,13.99,13.95,13.99,64400.0,11.5451,11.5782,11.5451,11.5782,64400.0
2010-08-12 15:10:00,13.99,14.01,13.97,13.97,76800.0,11.5782,11.5948,11.5617,11.5617,76800.0
2010-08-12 15:20:00,13.97,13.99,13.97,13.98,71600.0,11.5617,11.5782,11.5617,11.57,71600.0
2010-08-12 15:30:00,13.98,14.01,13.98,13.99,63600.0,11.57,11.5948,11.57,11.5782,63600.0
2010-08-12 15:40:00,13.97,13.98,13.94,13.97,195600.0,11.5617,11.57,11.5369,11.5617,195600.0
2010-08-12 15:50:00,13.97,13.98,13.96,13.96,96000.0,11.5617,11.57,11.5534,11.5534,96000.0
2010-08-13 09:30:00,13.91,13.97,13.91,13.95,40800.0,11.512,11.5617,11.512,11.5451,40800.0
2010-08-13 09:40:00,13.96,13.96,13.92,13.93,44800.0,11.5534,11.5534,11.5203,11.5286,44800.0
2010-08-13 09:50:00,13.93,13.98,13.92,13.97,168000.0,11.5286,11.57,11.5203,11.5617,168000.0
2010-08-13 10:00:00,13.97,13.99,13.96,13.99,47200.0,11.5617,11.5782,11.5534,11.5782,47200.0
2010-08-13 10:10:00,13.97,13.98,13.96,13.96,40400.0,11.5617,11.57,11.5534,11.5534,40400.0
2010-08-13 10:20:00,13.95,13.95,13.93,13.94,125200.0,11.5451,11.5451,11.5286,11.5369,125200.0
2010-08-13 10:30:00,13.93,13.95,13.92,13.95,349200.0,11.5286,11.5451,11.5203,11.5451,349200.0
2010-08-13 10:40:00,13.95,13.95,13.92,13.92,80800.0,11.5451,11.5451,11.5203,11.5203,80800.0
2010-08-13 10:50:00,13.92,13.93,13.9,13.92,38400.0,11.5203,11.5286,11.5038,11.5203,38400.0
2010-08-13 11:00:00,13.92,13.94,13.91,13.93,45600.0,11.5203,11.5369,11.512,11.5286,45600.0
2010-08-13 11:10:00,13.92,13.94,13.92,13.93,34400.0,11.5203,11.5369,11.5203,11.5286,34400.0
2010-08-13 11:20:00,13.92,13.92,13.9,13.91,39200.0,11.5203,11.5203,11.5038,11.512,39200.0
2010-08-13 11:30:00,13.9,13.91,13.89,13.89,34800.0,11.5038,11.512,11.4955,11.4955,34800.0
2010-08-13 11:40:00,13.89,13.92,13.89,13.92,21200.0,11.4955,11.5203,11.4955,11.5203,21200.0
2010-08-13 11:50:00,13.91,13.92,13.9,13.91,26400.0,11.512,11.5203,11.5038,11.512,26400.0
2010-08-13 12:00:00,13.91,13.93,13.91,13.93,9600.0,11.512,11.5286,11.512,11.5286,9600.0
2010-08-13 12:10:00,13.94,13.94,13.93,13.94,11600.0,11.5369,11.5369,11.5286,11.5369,11600.0
2010-08-13 12:20:00,13.94,13.95,13.94,13.94,2400.0,11.5369,11.5451,11.5369,11.5369,2400.0
2010-08-13 12:30:00,13.95,13.95,13.93,13.94,4800.0,11.5451,11.5451,11.5286,11.5369,4800.0
2010-08-13 12:40:00,13.94,13.94,13.94,13.94,19200.0,11.5369,11.5369,11.5369,11.5369,19200.0
2010-08-13 12:50:00,13.95,13.96,13.95,13.96,11600.0,11.5451,11.5534,11.5451,11.5534,11600.0
2010-08-13 13:00:00,13.96,13.97,13.95,13.95,27200.0,11.5534,11.5617,11.5451,11.5451,27200.0
2010-08-13 13:10:00,13.96,13.96,13.95,13.96,6800.0,11.5534,11.5534,11.5451,11.5534,6800.0
2010-08-13 13:20:00,13.96,13.96,13.94,13.96,7600.0,11.5534,11.5534,11.5369,11.5534,7600.0
2010-08-13 13:30:00,13.96,13.97,13.95,13.97,4400.0,11.5534,11.5617,11.5451,11.5617,4400.0
2010-08-13 13:40:00,13.97,13.98,13.96,13.96,61600.0,11.5617,11.57,11.5534,11.5534,61600.0
2010-08-13 13:50:00,13.97,13.97,13.95,13.95,25200.0,11.5617,11.5617,11.5451,11.5451,25200.0
2010-08-13 14:00:00,13.95,13.96,13.95,13.95,5600.0,11.5451,11.5534,11.5451,11.5451,5600.0
2010-08-13 14:10:00,13.95,13.96,13.95,13.95,9200.0,11.5451,11.5534,11.5451,11.5451,9200.0
2010-08-13 14:20:00,13.95,13.95,13.94,13.95,15600.0,11.5451,11.5451,11.5369,11.5451,15600.0
2010-08-13 14:30:00,13.95,13.95,13.94,13.94,15200.0,11.5451,11.5451,11.5369,11.5369,15200.0
2010-08-13 14:40:00,13.94,13.95,13.93,13.93,10000.0,11.5369,11.5451,11.5286,11.5286,10000.0
2010-08-13 14:50:00,13.93,13.94,13.92,13.93,8400.0,11.5286,11.5369,11.5203,11.5286,8400.0
2010-08-13 15:00:00,13.93,13.95,13.93,13.95,22000.0,11.5286,11.5451,11.5286,11.5451,22000.0
2010-08-13 15:10:00,13.95,13.95,13.93,13.94,48800.0,11.5451,11.5451,11.5286,11.5369,48800.0
2010-08-13 15:20:00,13.94,13.95,13.93,13.94,26000.0,11.5369,11.5451,11.5286,11.5369,26000.0
2010-08-13 15:30:00,13.93,13.94,13.92,13.93,105200.0,11.5286,11.5369,11.5203,11.5286,105200.0
2010-08-13 15:40:00,13.94,13.94,13.9,13.91,88000.0,11.5369,11.5369,11.5038,11.512,88000.0
2010-08-13 15:50:00,13.9,13.92,13.9,13.9,62800.0,11.5038,11.5203,11.5038,11.5038,62800.0
2010-08-16 09:30:00,13.81,13.83,13.77,13.83,61600.0,11.4293,11.4458,11.3962,11.4458,61600.0
2010-08-16 09:40:00,13.84,13.88,13.84,13.87,26000.0,11.4541,11.4872,11.4541,11.4789,26000.0
2010-08-16 09:50:00,13.87,13.87,13.85,13.85,36400.0,11.4789,11.4789,11.4624,11.4624,36400.0
2010-08-16 10:00:00,13.85,13.9,13.84,13.89,83600.0,11.4624,11.5038,11.4541,11.4955,83600.0
2010-08-16 10:10:00,13.91,13.93,13.9,13.92,35600.0,11.512,11.5286,11.5038,11.5203,35600.0
2010-08-16 10:20:00,13.92,13.93,13.91,13.92,81200.0,11.5203,11.5286,11.512,11.5203,81200.0
2010-08-16 10:30:00,13.92,13.95,13.92,13.94,43600.0,11.5203,11.5451,11.5203,11.5369,43600.0
2010-08-16 10:40:00,13.94,13.95,13.93,13.93,38000.0,11.5369,11.5451,11.5286,11.5286,38000.0
2010-08-16 10:50:00,13.93,13.94,13.92,13.93,11200.0,11.5286,11.5369,11.5203,11.5286,11200.0
2010-08-16 11:00:00,13.93,13.93,13.9,13.9,24800.0,11.5286,11.5286,11.5038,11.5038,24800.0
2010-08-16 11:10:00,13.89,13.91,13.89,13.9,21600.0,11.4955,11.512,11.4955,11.5038,21600.0
2010-08-16 11:20:00,13.91,13.91,13.9,13.9,31200.0,11.512,11.512,11.5038,11.5038,31200.0
2010-08-16 11:30:00,13.9,13.93,13.9,13.93,24400.0,11.5038,11.5286,11.5038,11.5286,24400.0
2010-08-16 11:40:00,13.93,13.94,13.92,13.92,27200.0,11.5286,11.5369,11.5203,11.5203,27200.0
2010-08-16 11:50:00,13.93,13.94,13.93,13.94,34800.0,11.5286,11.5369,11.5286,11.5369,34800.0
2010-08-16 12:00:00,13.94,13.95,13.93,13.94,4400.0,11.5369,11.5451,11.5286,11.5369,4400.0
2010-08-16 12:10:00,13.95,13.95,13.93,13.93,2800.0,11.5451,11.5451,11.5286,11.5286,2800.0
2010-08-16 12:20:00,13.94,13.95,13.94,13.95,5200.0,11.5369,11.5451,11.5369,11.5451,5200.0
2010-08-16 12:30:00,13.96,13.96,13.95,13.96,21600.0,11.5534,11.5534,11.5451,11.5534,21600.0
2010-08-16 12:40:00,13.96,13.96,13.95,13.95,29200.0,11.5534,11.5534,11.5451,11.5451,29200.0
2010-08-16 12:50:00,13.95,13.95,13.94,13.94,5200.0,11.5451,11.5451,11.5369,11.5369,5200.0
2010-08-16 13:00:00,13.95,13.95,13.94,13.95,13200.0,11.5451,11.5451,11.5369,11.5451,13200.0
2010-08-16 13:10:00,13.95,13.96,13.95,13.96,16800.0,11.5451,11.5534,11.5451,11.5534,16800.0
2010-08-16 13:20:00,13.95,13.95,13.94,13.95,11600.0,11.5451,11.5451,11.5369,11.5451,11600.0
2010-08-16 13:30:00,13.94,13.95,13.94,13.95,13200.0,11.5369,11.5451,11.5369,11.5451,13200.0
2010-08-16 13:40:00,13.95,13.95,13.94,13.94,27600.0,11.5451,11.5451,11.5369,11.5369,27600.0
2010-08-16 13:50:00,13.94,13.94,13.92,13.93,12000.0,11.5369,11.5369,11.5203,11.5286,12000.0
2010-08-16 14:00:00,13.94,13.94,13.92,13.92,47600.0,11.5369,11.5369,11.5203,11.5203,47600.0
2010-08-16 14:10:00,13.92,13.92,13.9,13.92,17200.0,11.5203,11.5203,11.5038,11.5203,17200.0
2010-08-16 14:20:00,13.92,13.93,13.92,13.92,69200.0,11.5203,11.5286,11.5203,11.5203,69200.0
2010-08-16 14:30:00,13.92,13.92,13.9,13.92,55600.0,11.5203,11.5203,11.5038,11.5203,55600.0
2010-08-16 14:40:00,13.91,13.92,13.9,13.92,64000.0,11.512,11.5203,11.5038,11.5203,64000.0
2010-08-16 14:50:00,13.91,13.91,13.87,13.88,27600.0,11.512,11.512,11.4789,11.4872,27600.0
2010-08-16 15:00:00,13.87,13.89,13.87,13.88,46000.0,11.4789,11.4955,11.4789,11.4872,46000.0
2010-08-16 15:10:00,13.88,13.88,13.86,13.88,24800.0,11.4872,11.4872,11.4707,11.4872,24800.0
2010-08-16 15:20:00,13.87,13.89,13.87,13.89,186800.0,11.4789,11.4955,11.4789,11.4955,186800.0
2010-08-16 15:30:00,13.89,13.9,13.88,13.89,111600.0,11.4955,11.5038,11.4872,11.4955,111600.0
2010-08-16 15:40:00,13.89,13.92,13.89,13.91,73200.0,11.4955,11.5203,11.4955,11.512,73200.0
2010-08-16 15:50:00,13.91,13.92,13.9,13.92,62000.0,11.512,11.5203,11.5038,11.5203,62000.0
2010-08-17 09:30:00,14.04,14.05,14.01,14.03,72800.0,11.6196,11.6279,11.5948,11.6113,72800.0
2010-08-17 09:40:00,14.04,14.04,14.0,14.01,66800.0,11.6196,11.6196,11.5865,11.5948,66800.0
2010-08-17 09:50:00,14.01,14.03,14.01,14.03,45200.0,11.5948,11.6113,11.5948,11.6113,45200.0
2010-08-17 10:00:00,14.03,14.05,14.03,14.04,70400.0,11.6113,11.6279,11.6113,11.6196,70400.0
2010-08-17 10:10:00,14.04,14.04,14.02,14.02,30800.0,11.6196,11.6196,11.6031,11.6031,30800.0
2010-08-17 10:20:00,14.01,14.04,14.01,14.02,178000.0,11.5948,11.6196,11.5948,11.6031,178000.0
2010-08-17 10:30:00,14.02,14.03,14.02,14.03,94800.0,11.6031,11.6113,11.6031,11.6113,94800.0
2010-08-17 10:40:00,14.04,14.06,14.04,14.05,74400.0,11.6196,11.6362,11.6196,11.6279,74400.0
2010-08-17 10:50:00,14.06,14.08,14.06,14.07,41600.0,11.6362,11.6527,11.6362,11.6445,41600.0
2010-08-17 11:00:00,14.07,14.1,14.07,14.1,29600.0,11.6445,11.6693,11.6445,11.6693,29600.0
2010-08-17 11:10:00,14.11,14.13,14.11,14.13,58800.0,11.6776,11.6941,11.6776,11.6941,58800.0
2010-08-17 11:20:00,14.13,14.13,14.13,14.13,1200.0,11.6941,11.6941,11.6941,11.6941,1200.0
2010-08-17 11:30:00,14.13,14.15,14.13,14.15,58000.0,11.6941,11.7107,11.6941,11.7107,58000.0
2010-08-17 11:40:00,14.15,14.15,14.14,14.15,43600.0,11.7107,11.7107,11.7024,11.7107,43600.0
2010-08-17 11:50:00,14.15,14.15,14.15,14.15,16000.0,11.7107,11.7107,11.7107,11.7107,16000.0
2010-08-17 12:00:00,14.15,14.15,14.14,14.14,20400.0,11.7107,11.7107,11.7024,11.7024,20400.0
2010-08-17 12:10:00,14.15,14.15,14.14,14.15,22800.0,11.7107,11.7107,11.7024,11.7107,22800.0
2010-08-17 12:20:00,14.14,14.14,14.13,14.13,28000.0,11.7024,11.7024,11.6941,11.6941,28000.0
2010-08-17 12:30:00,14.14,14.15,14.14,14.15,12800.0,11.7024,11.7107,11.7024,11.7107,12800.0
2010-08-17 12:40:00,14.15,14.15,14.15,14.15,24400.0,11.7107,11.7107,11.7107,11.7107,24400.0
2010-08-17 12:50:00,14.15,14.15,14.15,14.15,21600.0,11.7107,11.7107,11.7107,11.7107,21600.0
2010-08-17 13:00:00,14.14,14.15,14.14,14.15,52400.0,11.7024,11.7107,11.7024,11.7107,52400.0
2010-08-17 13:10:00,14.15,14.19,14.15,14.19,28000.0,11.7107,11.7438,11.7107,11.7438,28000.0
2010-08-17 13:20:00,14.2,14.2,14.19,14.19,17600.0,11.752,11.752,11.7438,11.7438,17600.0
2010-08-17 13:30:00,14.2,14.2,14.19,14.2,65600.0,11.752,11.752,11.7438,11.752,65600.0
2010-08-17 13:40:00,14.19,14.2,14.19,14.19,20800.0,11.7438,11.752,11.7438,11.7438,20800.0
2010-08-17 13:50:00,14.19,14.19,14.17,14.18,33600.0,11.7438,11.7438,11.7272,11.7355,33600.0
2010-08-17 14:00:00,14.18,14.19,14.18,14.18,44000.0,11.7355,11.7438,11.7355,11.7355,44000.0
2010-08-17 14:10:00,14.19,14.19,14.18,14.18,42000.0,11.7438,11.7438,11.7355,11.7355,42000.0
2010-08-17 14:20:00,14.18,14.19,14.18,14.19,70800.0,11.7355,11.7438,11.7355,11.7438,70800.0
2010-08-17 14:30:00,14.19,14.19,14.18,14.18,12800.0,11.7438,11.7438,11.7355,11.7355,12800.0
2010-08-17 14:40:00,14.18,14.18,14.17,14.17,46400.0,11.7355,11.7355,11.7272,11.7272,46400.0
2010-08-17 14:50:00,14.17,14.19,14.17,14.17,15200.0,11.7272,11.7438,11.7272,11.7272,15200.0
2010-08-17 15:00:00,14.17,14.17,14.15,14.15,31600.0,11.7272,11.7272,11.7107,11.7107,31600.0
2010-08-17 15:10:00,14.15,14.16,14.14,14.15,52000.0,11.7107,11.7189,11.7024,11.7107,52000.0
2010-08-17 15:20:00,14.15,14.17,14.15,14.17,85200.0,11.7107,11.7272,11.7107,11.7272,85200.0
2010-08-17 15:30:00,14.17,14.17,14.14,14.15,20800.0,11.7272,11.7272,11.7024,11.7107,20800.0
2010-08-17 15:40:00,14.14,14.15,14.13,14.13,49600.0,11.7024,11.7107,11.6941,11.6941,49600.0
2010-08-17 15:50:00,14.13,14.14,14.1,14.11,186000.0,11.6941,11.7024,11.6693,11.6776,186000.0
2010-08-18 09:30:00,14.11,14.11,14.04,14.05,106800.0,11.6776,11.6776,11.6196,11.6279,106800.0
2010-08-18 09:40:00,14.03,14.04,14.01,14.04,55200.0,11.6113,11.6196,11.5948,11.6196,55200.0
2010-08-18 09:50:00,14.04,14.06,14.02,14.06,98400.0,11.6196,11.6362,11.6031,11.6362,98400.0
2010-08-18 10:00:00,14.06,14.09,14.05,14.07,256000.0,11.6362,11.661,11.6279,11.6445,256000.0
2010-08-18 10:10:00,14.08,14.09,14.07,14.07,136400.0,11.6527,11.661,11.6445,11.6445,136400.0
2010-08-18 10:20:00,14.07,14.07,14.03,14.03,109600.0,11.6445,11.6445,11.6113,11.6113,109600.0
2010-08-18 10:30:00,14.03,14.06,14.03,14.06,169200.0,11.6113,11.6362,11.6113,11.6362,169200.0
2010-08-18 10:40:00,14.06,14.06,14.04,14.04,33600.0,11.6362,11.6362,11.6196,11.6196,33600.0
2010-08-18 10:50:00,14.05,14.05,14.03,14.05,102400.0,11.6279,11.6279,11.6113,11.6279,102400.0
2010-08-18 11:00:00,14.05,14.08,14.05,14.08,81600.0,11.6279,11.6527,11.6279,11.6527,81600.0
2010-08-18 11:10:00,14.08,14.09,14.06,14.07,112000.0,11.6527,11.661,11.6362,11.6445,112000.0
2010-08-18 11:20:00,14.07,14.1,14.06,14.08,192800.0,11.6445,11.6693,11.6362,11.6527,192800.0
2010-08-18 11:30:00,14.08,14.08,14.07,14.08,46400.0,11.6527,11.6527,11.6445,11.6527,46400.0
2010-08-18 11:40:00,14.09,14.11,14.09,14.11,84400.0,11.661,11.6776,11.661,11.6776,84400.0
2010-08-18 11:50:00,14.11,14.12,14.11,14.11,530400.0,11.6776,11.6858,11.6776,11.6776,530400.0
2010-08-18 12:00:00,14.11,14.11,14.09,14.1,134000.0,11.6776,11.6776,11.661,11.6693,134000.0
2010-08-18 12:10:00,14.1,14.11,14.09,14.11,56000.0,11.6693,11.6776,11.661,11.6776,56000.0
2010-08-18 12:20:00,14.11,14.11,14.1,14.11,48400.0,11.6776,11.6776,11.6693,11.6776,48400.0
2010-08-18 12:30:00,14.11,14.12,14.1,14.11,26400.0,11.6776,11.6858,11.6693,11.6776,26400.0
2010-08-18 12:40:00,14.1,14.12,14.1,14.12,44400.0,11.6693,11.6858,11.6693,11.6858,44400.0
2010-08-18 12:50:00,14.13,14.15,14.12,14.15,126400.0,11.6941,11.7107,11.6858,11.7107,126400.0
2010-08-18 13:00:00,14.15,14.19,14.15,14.18,67200.0,11.7107,11.7438,11.7107,11.7355,67200.0
2010-08-18 13:10:00,14.19,14.19,14.18,14.18,46400.0,11.7438,11.7438,11.7355,11.7355,46400.0
2010-08-18 13:20:00,14.18,14.18,14.18,14.18,26400.0,11.7355,11.7355,11.7355,11.7355,26400.0
2010-08-18 13:30:00,14.19,14.19,14.17,14.17,34400.0,11.7438,11.7438,11.7272,11.7272,34400.0
2010-08-18 13:40:00,14.17,14.18,14.17,14.18,13200.0,11.7272,11.7355,11.7272,11.7355,13200.0
2010-08-18 13:50:00,14.18,14.19,14.18,14.18,7200.0,11.7355,11.7438,11.7355,11.7355,7200.0
2010-08-18 14:00:00,14.19,14.2,14.16,14.16,54400.0,11.7438,11.752,11.7189,11.7189,54400.0
2010-08-18 14:10:00,14.17,14.18,14.17,14.17,29200.0,11.7272,11.7355,11.7272,11.7272,29200.0
2010-08-18 14:20:00,14.17,14.18,14.17,14.18,36800.0,11.7272,11.7355,11.7272,11.7355,36800.0
2010-08-18 14:30:00,14.18,14.18,14.16,14.18,58400.0,11.7355,11.7355,11.7189,11.7355,58400.0
2010-08-18 14:40:00,14.18,14.19,14.17,14.18,85600.0,11.7355,11.7438,11.7272,11.7355,85600.0
2010-08-18 14:50:00,14.17,14.18,14.16,14.17,46000.0,11.7272,11.7355,11.7189,11.7272,46000.0
2010-08-18 15:00:00,14.17,14.17,14.15,14.15,143200.0,11.7272,11.7272,11.7107,11.7107,143200.0
2010-08-18 15:10:00,14.15,14.15,14.13,14.15,83200.0,11.7107,11.7107,11.6941,11.7107,83200.0
2010-08-18 15:20:00,14.14,14.15,14.13,14.14,55200.0,11.7024,11.7107,11.6941,11.7024,55200.0
2010-08-18 15:30:00,14.13,14.16,14.12,14.14,127200.0,11.6941,11.7189,11.6858,11.7024,127200.0
2010-08-18 15:40:00,14.14,14.15,14.13,14.14,146000.0,11.7024,11.7107,11.6941,11.7024,146000.0
2010-08-18 15:50:00,14.15,14.15,14.12,14.13,158000.0,11.7107,11.7107,11.6858,11.6941,158000.0
2010-08-19 09:30:00,14.05,14.09,14.05,14.08,90000.0,11.6279,11.661,11.6279,11.6527,90000.0
2010-08-19 09:40:00,14.08,14.08,14.06,14.06,51600.0,11.6527,11.6527,11.6362,11.6362,51600.0
2010-08-19 09:50:00,14.05,14.05,14.02,14.03,39200.0,11.6279,11.6279,11.6031,11.6113,39200.0
2010-08-19 10:00:00,14.02,14.03,13.92,13.95,226800.0,11.6031,11.6113,11.5203,11.5451,226800.0
2010-08-19 10:10:00,13.95,13.99,13.95,13.99,85200.0,11.5451,11.5782,11.5451,11.5782,85200.0
2010-08-19 10:20:00,13.99,13.99,13.94,13.94,50800.0,11.5782,11.5782,11.5369,11.5369,50800.0
2010-08-19 10:30:00,13.94,13.96,13.93,13.94,46000.0,11.5369,11.5534,11.5286,11.5369,46000.0
2010-08-19 10:40:00,13.92,13.94,13.91,13.94,134400.0,11.5203,11.5369,11.512,11.5369,134400.0
2010-08-19 10:50:00,13.93,13.94,13.91,13.94,75200.0,11.5286,11.5369,11.512,11.5369,75200.0
2010-08-19 11:00:00,13.93,13.94,13.9,13.91,180000.0,11.5286,11.5369,11.5038,11.512,180000.0
2010-08-19 11:10:00,13.91,13.93,13.9,13.92,139200.0,11.512,11.5286,11.5038,11.5203,139200.0
2010-08-19 11:20:00,13.92,13.93,13.91,13.92,73200.0,11.5203,11.5286,11.512,11.5203,73200.0
2010-08-19 11:30:00,13.92,13.92,13.87,13.89,89600.0,11.5203,11.5203,11.4789,11.4955,89600.0
2010-08-19 11:40:00,13.88,13.88,13.85,13.86,22000.0,11.4872,11.4872,11.4624,11.4707,22000.0
2010-08-19 11:50:00,13.86,13.86,13.84,13.86,242400.0,11.4707,11.4707,11.4541,11.4707,242400.0
2010-08-19 12:00:00,13.86,13.87,13.85,13.87,71200.0,11.4707,11.4789,11.4624,11.4789,71200.0
2010-08-19 12:10:00,13.87,13.88,13.85,13.88,92000.0,11.4789,11.4872,11.4624,11.4872,92000.0
2010-08-19 12:20:00,13.88,13.89,13.88,13.88,47200.0,11.4872,11.4955,11.4872,11.4872,47200.0
2010-08-19 12:30:00,13.88,13.9,13.88,13.89,24400.0,11.4872,11.5038,11.4872,11.4955,24400.0
2010-08-19 12:40:00,13.9,13.9,13.88,13.89,10000.0,11.5038,11.5038,11.4872,11.4955,10000.0
2010-08-19 12:50:00,13.88,13.88,13.86,13.88,8800.0,11.4872,11.4872,11.4707,11.4872,8800.0
2010-08-19 13:00:00,13.89,13.9,13.89,13.89,16400.0,11.4955,11.5038,11.4955,11.4955,16400.0
2010-08-19 13:10:00,13.89,13.89,13.88,13.89,10800.0,11.4955,11.4955,11.4872,11.4955,10800.0
2010-08-19 13:20:00,13.9,13.9,13.89,13.89,6400.0,11.5038,11.5038,11.4955,11.4955,6400.0
2010-08-19 13:30:00,13.89,13.89,13.88,13.89,172000.0,11.4955,11.4955,11.4872,11.4955,172000.0
2010-08-19 13:40:00,13.89,13.89,13.88,13.88,32400.0,11.4955,11.4955,11.4872,11.4872,32400.0
2010-08-19 13:50:00,13.88,13.88,13.87,13.87,41600.0,11.4872,11.4872,11.4789,11.4789,41600.0
2010-08-19 14:00:00,13.86,13.87,13.85,13.85,12000.0,11.4707,11.4789,11.4624,11.4624,12000.0
2010-08-19 14:10:00,13.87,13.88,13.87,13.88,16400.0,11.4789,11.4872,11.4789,11.4872,16400.0
2010-08-19 14:20:00,13.88,13.9,13.88,13.9,13600.0,11.4872,11.5038,11.4872,11.5038,13600.0
2010-08-19 14:30:00,13.9,13.91,13.9,13.9,54800.0,11.5038,11.512,11.5038,11.5038,54800.0
2010-08-19 14:40:00,13.88,13.9,13.88,13.9,50000.0,11.4872,11.5038,11.4872,11.5038,50000.0
2010-08-19 14:50:00,13.9,13.91,13.89,13.9,186000.0,11.5038,11.512,11.4955,11.5038,186000.0
2010-08-19 15:00:00,13.89,13.9,13.88,13.9,34000.0,11.4955,11.5038,11.4872,11.5038,34000.0
2010-08-19 15:10:00,13.92,13.95,13.92,13.94,11200.0,11.5203,11.5451,11.5203,11.5369,11200.0
2010-08-19 15:20:00,13.94,13.96,13.94,13.94,13600.0,11.5369,11.5534,11.5369,11.5369,13600.0
2010-08-19 15:30:00,13.94,13.94,13.91,13.92,18000.0,11.5369,11.5369,11.512,11.5203,18000.0
2010-08-19 15:40:00,13.92,13.92,13.9,13.91,41200.0,11.5203,11.5203,11.5038,11.512,41200.0
2010-08-19 15:50:00,13.91,13.93,13.9,13.91,119200.0,11.512,11.5286,11.5038,11.512,119200.0
2010-08-20 09:30:00,13.85,13.88,13.85,13.86,168000.0,11.4624,11.4872,11.4624,11.4707,168000.0
2010-08-20 09:40:00,13.85,13.85,13.8,13.8,66800.0,11.4624,11.4624,11.421,11.421,66800.0
2010-08-20 09:50:00,13.81,13.85,13.81,13.85,48800.0,11.4293,11.4624,11.4293,11.4624,48800.0
2010-08-20 10:00:00,13.85,13.87,13.83,13.84,71600.0,11.4624,11.4789,11.4458,11.4541,71600.0
2010-08-20 10:10:00,13.84,13.84,13.81,13.84,91600.0,11.4541,11.4541,11.4293,11.4541,91600.0
2010-08-20 10:20:00,13.83,13.84,13.82,13.83,13200.0,11.4458,11.4541,11.4375,11.4458,13200.0
2010-08-20 10:30:00,13.83,13.85,13.83,13.85,45200.0,11.4458,11.4624,11.4458,11.4624,45200.0
2010-08-20 10:40:00,13.84,13.85,13.84,13.84,9600.0,11.4541,11.4624,11.4541,11.4541,9600.0
2010-08-20 10:50:00,13.84,13.84,13.83,13.83,10800.0,11.4541,11.4541,11.4458,11.4458,10800.0
2010-08-20 11:00:00,13.83,13.84,13.81,13.84,39200.0,11.4458,11.4541,11.4293,11.4541,39200.0
2010-08-20 11:10:00,13.84,13.84,13.82,13.82,68400.0,11.4541,11.4541,11.4375,11.4375,68400.0
2010-08-20 11:20:00,13.82,13.82,13.8,13.81,31600.0,11.4375,11.4375,11.421,11.4293,31600.0
2010-08-20 11:30:00,13.81,13.81,13.79,13.79,16000.0,11.4293,11.4293,11.4127,11.4127,16000.0
2010-08-20 11:40:00,13.79,13.81,13.79,13.79,63200.0,11.4127,11.4293,11.4127,11.4127,63200.0
2010-08-20 11:50:00,13.78,13.79,13.77,13.77,49200.0,11.4044,11.4127,11.3962,11.3962,49200.0
2010-08-20 12:00:00,13.78,13.79,13.78,13.78,16000.0,11.4044,11.4127,11.4044,11.4044,16000.0
2010-08-20 12:10:00,13.78,13.78,13.78,13.78,14400.0,11.4044,11.4044,11.4044,11.4044,14400.0
2010-08-20 12:20:00,13.79,13.8,13.79,13.79,7600.0,11.4127,11.421,11.4127,11.4127,7600.0
2010-08-20 12:30:00,13.81,13.81,13.79,13.8,7600.0,11.4293,11.4293,11.4127,11.421,7600.0
2010-08-20 12:40:00,13.8,13.8,13.79,13.79,10800.0,11.421,11.421,11.4127,11.4127,10800.0
2010-08-20 12:50:00,13.79,13.81,13.79,13.81,8800.0,11.4127,11.4293,11.4127,11.4293,8800.0
2010-08-20 13:00:00,13.81,13.82,13.81,13.81,9600.0,11.4293,11.4375,11.4293,11.4293,9600.0
2010-08-20 13:10:00,13.83,13.83,13.81,13.81,18800.0,11.4458,11.4458,11.4293,11.4293,18800.0
2010-08-20 13:20:00,13.81,13.83,13.81,13.83,38400.0,11.4293,11.4458,11.4293,11.4458,38400.0
2010-08-20 13:30:00,13.82,13.82,13.81,13.81,56400.0,11.4375,11.4375,11.4293,11.4293,56400.0
2010-08-20 13:40:00,13.81,13.82,13.81,13.82,20000.0,11.4293,11.4375,11.4293,11.4375,20000.0
2010-08-20 13:50:00,13.82,13.83,13.81,13.82,59600.0,11.4375,11.4458,11.4293,11.4375,59600.0
2010-08-20 14:00:00,13.82,13.82,13.82,13.82,18400.0,11.4375,11.4375,11.4375,11.4375,18400.0
2010-08-20 14:10:00,13.83,13.85,13.83,13.84,28000.0,11.4458,11.4624,11.4458,11.4541,28000.0
2010-08-20 14:20:00,13.84,13.85,13.84,13.84,53600.0,11.4541,11.4624,11.4541,11.4541,53600.0
2010-08-20 14:30:00,13.84,13.86,13.84,13.86,14800.0,11.4541,11.4707,11.4541,11.4707,14800.0
2010-08-20 14:40:00,13.86,13.88,13.85,13.87,35200.0,11.4707,11.4872,11.4624,11.4789,35200.0
2010-08-20 14:50:00,13.87,13.89,13.87,13.87,60400.0,11.4789,11.4955,11.4789,11.4789,60400.0
2010-08-20 15:00:00,13.87,13.87,13.86,13.87,25200.0,11.4789,11.4789,11.4707,11.4789,25200.0
2010-08-20 15:10:00,13.86,13.88,13.86,13.87,113200.0,11.4707,11.4872,11.4707,11.4789,113200.0
2010-08-20 15:20:00,13.86,13.86,13.85,13.86,87200.0,11.4707,11.4707,11.4624,11.4707,87200.0
2010-08-20 15:30:00,13.86,13.88,13.86,13.87,34800.0,11.4707,11.4872,11.4707,11.4789,34800.0
2010-08-20 15:40:00,13.87,13.88,13.87,13.87,63200.0,11.4789,11.4872,11.4789,11.4789,63200.0
2010-08-20 15:50:00,13.87,13.88,13.87,13.87,136800.0,11.4789,11.4872,11.4789,11.4789,136800.0
2010-08-23 09:30:00,13.93,13.95,13.9,13.95,48400.0,11.5286,11.5451,11.5038,11.5451,48400.0
2010-08-23 09:40:00,13.96,13.97,13.94,13.97,17600.0,11.5534,11.5617,11.5369,11.5617,17600.0
2010-08-23 09:50:00,13.99,13.99,13.96,13.96,15600.0,11.5782,11.5782,11.5534,11.5534,15600.0
2010-08-23 10:00:00,13.97,13.97,13.94,13.95,20400.0,11.5617,11.5617,11.5369,11.5451,20400.0
2010-08-23 10:10:00,13.93,13.93,13.91,13.91,61200.0,11.5286,11.5286,11.512,11.512,61200.0
2010-08-23 10:20:00,13.92,13.92,13.88,13.9,45600.0,11.5203,11.5203,11.4872,11.5038,45600.0
2010-08-23 10:30:00,13.89,13.92,13.89,13.92,24800.0,11.4955,11.5203,11.4955,11.5203,24800.0
2010-08-23 10:40:00,13.89,13.89,13.85,13.86,96400.0,11.4955,11.4955,11.4624,11.4707,96400.0
2010-08-23 10:50:00,13.86,13.86,13.84,13.86,2400.0,11.4707,11.4707,11.4541,11.4707,2400.0
2010-08-23 11:00:00,13.86,13.86,13.82,13.85,292000.0,11.4707,11.4707,11.4375,11.4624,292000.0
2010-08-23 11:10:00,13.84,13.86,13.84,13.85,88800.0,11.4541,11.4707,11.4541,11.4624,88800.0
2010-08-23 11:20:00,13.85,13.85,13.82,13.83,610000.0,11.4624,11.4624,11.4375,11.4458,610000.0
2010-08-23 11:30:00,13.84,13.85,13.84,13.85,39600.0,11.4541,11.4624,11.4541,11.4624,39600.0
2010-08-23 11:40:00,13.84,13.86,13.84,13.85,16400.0,11.4541,11.4707,11.4541,11.4624,16400.0
2010-08-23 11:50:00,13.85,13.85,13.84,13.84,16400.0,11.4624,11.4624,11.4541,11.4541,16400.0
2010-08-23 12:00:00,13.84,13.86,13.84,13.86,14000.0,11.4541,11.4707,11.4541,11.4707,14000.0
2010-08-23 12:10:00,13.86,13.88,13.86,13.86,16800.0,11.4707,11.4872,11.4707,11.4707,16800.0
2010-08-23 12:20:00,13.87,13.87,13.86,13.87,7200.0,11.4789,11.4789,11.4707,11.4789,7200.0
2010-08-23 12:30:00,13.88,13.88,13.86,13.86,10400.0,11.4872,11.4872,11.4707,11.4707,10400.0
2010-08-23 12:40:00,13.86,13.86,13.85,13.86,6000.0,11.4707,11.4707,11.4624,11.4707,6000.0
2010-08-23 12:50:00,13.86,13.86,13.85,13.85,4000.0,11.4707,11.4707,11.4624,11.4624,4000.0
2010-08-23 13:00:00,13.85,13.85,13.84,13.85,22000.0,11.4624,11.4624,11.4541,11.4624,22000.0
2010-08-23 13:10:00,13.85,13.86,13.84,13.86,21200.0,11.4624,11.4707,11.4541,11.4707,21200.0
2010-08-23 13:20:00,13.87,13.87,13.86,13.87,11200.0,11.4789,11.4789,11.4707,11.4789,11200.0
2010-08-23 13:30:00,13.87,13.87,13.85,13.85,12000.0,11.4789,11.4789,11.4624,11.4624,12000.0
2010-08-23 13:40:00,13.85,13.87,13.85,13.86,40400.0,11.4624,11.4789,11.4624,11.4707,40400.0
2010-08-23 13:50:00,13.86,13.87,13.85,13.86,7600.0,11.4707,11.4789,11.4624,11.4707,7600.0
2010-08-23 14:00:00,13.87,13.9,13.86,13.89,40800.0,11.4789,11.5038,11.4707,11.4955,40800.0
2010-08-23 14:10:00,13.9,13.9,13.88,13.88,35600.0,11.5038,11.5038,11.4872,11.4872,35600.0
2010-08-23 14:20:00,13.88,13.89,13.88,13.88,58400.0,11.4872,11.4955,11.4872,11.4872,58400.0
2010-08-23 14:30:00,13.88,13.9,13.88,13.89,13600.0,11.4872,11.5038,11.4872,11.4955,13600.0
2010-08-23 14:40:00,13.89,13.9,13.88,13.88,18000.0,11.4955,11.5038,11.4872,11.4872,18000.0
2010-08-23 14:50:00,13.87,13.88,13.87,13.88,34400.0,11.4789,11.4872,11.4789,11.4872,34400.0
2010-08-23 15:00:00,13.87,13.88,13.87,13.88,45200.0,11.4789,11.4872,11.4789,11.4872,45200.0
2010-08-23 15:10:00,13.87,13.88,13.87,13.88,26000.0,11.4789,11.4872,11.4789,11.4872,26000.0
2010-08-23 15:20:00,13.88,13.88,13.84,13.84,22400.0,11.4872,11.4872,11.4541,11.4541,22400.0
2010-08-23 15:30:00,13.84,13.84,13.81,13.81,51200.0,11.4541,11.4541,11.4293,11.4293,51200.0
2010-08-23 15:40:00,13.81,13.82,13.8,13.81,29200.0,11.4293,11.4375,11.421,11.4293,29200.0
2010-08-23 15:50:00,13.81,13.81,13.79,13.8,96000.0,11.4293,11.4293,11.4127,11.421,96000.0
2010-08-24 09:30:00,13.63,13.64,13.61,13.62,269200.0,11.2803,11.2886,11.2638,11.272,269200.0
2010-08-24 09:40:00,13.61,13.64,13.6,13.62,73200.0,11.2638,11.2886,11.2555,11.272,73200.0
2010-08-24 09:50:00,13.61,13.61,13.59,13.6,83200.0,11.2638,11.2638,11.2472,11.2555,83200.0
2010-08-24 10:00:00,13.6,13.6,13.51,13.55,310400.0,11.2555,11.2555,11.181,11.2141,310400.0
2010-08-24 10:10:00,13.59,13.62,13.56,13.61,71200.0,11.2472,11.272,11.2224,11.2638,71200.0
2010-08-24 10:20:00,13.62,13.63,13.6,13.6,116000.0,11.272,11.2803,11.2555,11.2555,116000.0
2010-08-24 10:30:00,13.6,13.6,13.58,13.59,15600.0,11.2555,11.2555,11.2389,11.2472,15600.0
2010-08-24 10:40:00,13.59,13.62,13.59,13.62,70000.0,11.2472,11.272,11.2472,11.272,70000.0
2010-08-24 10:50:00,13.62,13.63,13.61,13.63,30000.0,11.272,11.2803,11.2638,11.2803,30000.0
2010-08-24 11:00:00,13.63,13.67,13.63,13.64,62400.0,11.2803,11.3134,11.2803,11.2886,62400.0
2010-08-24 11:10:00,13.63,13.65,13.62,13.63,75200.0,11.2803,11.2969,11.272,11.2803,75200.0
2010-08-24 11:20:00,13.63,13.65,13.63,13.64,10800.0,11.2803,11.2969,11.2803,11.2886,10800.0
2010-08-24 11:30:00,13.65,13.68,13.64,13.68,18400.0,11.2969,11.3217,11.2886,11.3217,18400.0
2010-08-24 11:40:00,13.67,13.69,13.67,13.67,38400.0,11.3134,11.33,11.3134,11.3134,38400.0
2010-08-24 11:50:00,13.66,13.67,13.65,13.67,11600.0,11.3051,11.3134,11.2969,11.3134,11600.0
2010-08-24 12:00:00,13.65,13.67,13.65,13.67,12000.0,11.2969,11.3134,11.2969,11.3134,12000.0
2010-08-24 12:10:00,13.68,13.68,13.65,13.65,5600.0,11.3217,11.3217,11.2969,11.2969,5600.0
2010-08-24 12:20:00,13.65,13.65,13.63,13.63,10800.0,11.2969,11.2969,11.2803,11.2803,10800.0
2010-08-24 12:30:00,13.63,13.64,13.63,13.64,26400.0,11.2803,11.2886,11.2803,11.2886,26400.0
2010-08-24 12:40:00,13.63,13.64,13.63,13.63,13600.0,11.2803,11.2886,11.2803,11.2803,13600.0
2010-08-24 12:50:00,13.62,13.63,13.62,13.63,25200.0,11.272,11.2803,11.272,11.2803,25200.0
2010-08-24 13:00:00,13.63,13.63,13.61,13.62,28000.0,11.2803,11.2803,11.2638,11.272,28000.0
2010-08-24 13:10:00,13.62,13.63,13.62,13.63,44000.0,11.272,11.2803,11.272,11.2803,44000.0
2010-08-24 13:20:00,13.63,13.66,13.62,13.66,26000.0,11.2803,11.3051,11.272,11.3051,26000.0
2010-08-24 13:30:00,13.66,13.66,13.64,13.65,30800.0,11.3051,11.3051,11.2886,11.2969,30800.0
2010-08-24 13:40:00,13.64,13.65,13.6,13.6,64400.0,11.2886,11.2969,11.2555,11.2555,64400.0
2010-08-24 13:50:00,13.6,13.6,13.58,13.59,18800.0,11.2555,11.2555,11.2389,11.2472,18800.0
2010-08-24 14:00:00,13.59,13.6,13.58,13.6,33600.0,11.2472,11.2555,11.2389,11.2555,33600.0
2010-08-24 14:10:00,13.59,13.62,13.59,13.61,41600.0,11.2472,11.272,11.2472,11.2638,41600.0
2010-08-24 14:20:00,13.61,13.62,13.59,13.59,29200.0,11.2638,11.272,11.2472,11.2472,29200.0
2010-08-24 14:30:00,13.6,13.63,13.59,13.63,58800.0,11.2555,11.2803,11.2472,11.2803,58800.0
2010-08-24 14:40:00,13.62,13.63,13.61,13.61,20800.0,11.272,11.2803,11.2638,11.2638,20800.0
2010-08-24 14:50:00,13.62,13.63,13.61,13.62,49600.0,11.272,11.2803,11.2638,11.272,49600.0
2010-08-24 15:00:00,13.62,13.65,13.62,13.65,72000.0,11.272,11.2969,11.272,11.2969,72000.0
2010-08-24 15:10:00,13.65,13.65,13.63,13.63,66800.0,11.2969,11.2969,11.2803,11.2803,66800.0
2010-08-24 15:20:00,13.64,13.67,13.62,13.65,108400.0,11.2886,11.3134,11.272,11.2969,108400.0
2010-08-24 15:30:00,13.64,13.65,13.6,13.61,77600.0,11.2886,11.2969,11.2555,11.2638,77600.0
2010-08-24 15:40:00,13.61,13.61,13.59,13.61,63600.0,11.2638,11.2638,11.2472,11.2638,63600.0
2010-08-24 15:50:00,13.6,13.6,13.57,13.58,74800.0,11.2555,11.2555,11.2306,11.2389,74800.0
2010-08-25 09:30:00,13.49,13.54,13.49,13.54,142800.0,11.1644,11.2058,11.1644,11.2058,142800.0
2010-08-25 09:40:00,13.55,13.55,13.49,13.49,127200.0,11.2141,11.2141,11.1644,11.1644,127200.0
2010-08-25 09:50:00,13.49,13.49,13.45,13.47,41200.0,11.1644,11.1644,11.1313,11.1479,41200.0
2010-08-25 10:00:00,13.47,13.53,13.43,13.53,366800.0,11.1479,11.1975,11.1148,11.1975,366800.0
2010-08-25 10:10:00,13.52,13.53,13.49,13.49,38800.0,11.1893,11.1975,11.1644,11.1644,38800.0
2010-08-25 10:20:00,13.51,13.52,13.49,13.49,68000.0,11.181,11.1893,11.1644,11.1644,68000.0
2010-08-25 10:30:00,13.51,13.51,13.46,13.47,31600.0,11.181,11.181,11.1396,11.1479,31600.0
2010-08-25 10:40:00,13.47,13.51,13.47,13.5,40400.0,11.1479,11.181,11.1479,11.1727,40400.0
2010-08-25 10:50:00,13.52,13.54,13.5,13.53,64000.0,11.1893,11.2058,11.1727,11.1975,64000.0
2010-08-25 11:00:00,13.54,13.56,13.53,13.54,63600.0,11.2058,11.2224,11.1975,11.2058,63600.0
2010-08-25 11:10:00,13.53,13.56,13.51,13.56,109600.0,11.1975,11.2224,11.181,11.2224,109600.0
2010-08-25 11:20:00,13.56,13.58,13.56,13.56,60800.0,11.2224,11.2389,11.2224,11.2224,60800.0
2010-08-25 11:30:00,13.57,13.57,13.55,13.55,26800.0,11.2306,11.2306,11.2141,11.2141,26800.0
2010-08-25 11:40:00,13.55,13.55,13.54,13.55,8800.0,11.2141,11.2141,11.2058,11.2141,8800.0
2010-08-25 11:50:00,13.54,13.56,13.54,13.56,19600.0,11.2058,11.2224,11.2058,11.2224,19600.0
2010-08-25 12:00:00,13.56,13.57,13.55,13.55,48400.0,11.2224,11.2306,11.2141,11.2141,48400.0
2010-08-25 12:10:00,13.55,13.57,13.54,13.54,32800.0,11.2141,11.2306,11.2058,11.2058,32800.0
2010-08-25 12:20:00,13.55,13.55,13.54,13.54,11600.0,11.2141,11.2141,11.2058,11.2058,11600.0
2010-08-25 12:30:00,13.54,13.56,13.52,13.52,26800.0,11.2058,11.2224,11.1893,11.1893,26800.0
2010-08-25 12:40:00,13.51,13.52,13.51,13.52,32000.0,11.181,11.1893,11.181,11.1893,32000.0
2010-08-25 12:50:00,13.52,13.53,13.52,13.52,6400.0,11.1893,11.1975,11.1893,11.1893,6400.0
2010-08-25 13:00:00,13.52,13.54,13.51,13.53,18000.0,11.1893,11.2058,11.181,11.1975,18000.0
2010-08-25 13:10:00,13.53,13.55,13.53,13.55,44000.0,11.1975,11.2141,11.1975,11.2141,44000.0
2010-08-25 13:20:00,13.54,13.55,13.53,13.53,10400.0,11.2058,11.2141,11.1975,11.1975,10400.0
2010-08-25 13:30:00,13.53,13.55,13.52,13.55,13200.0,11.1975,11.2141,11.1893,11.2141,13200.0
2010-08-25 13:40:00,13.55,13.57,13.55,13.56,7600.0,11.2141,11.2306,11.2141,11.2224,7600.0
2010-08-25 13:50:00,13.56,13.57,13.56,13.56,6800.0,11.2224,11.2306,11.2224,11.2224,6800.0
2010-08-25 14:00:00,13.56,13.59,13.56,13.59,27600.0,11.2224,11.2472,11.2224,11.2472,27600.0
2010-08-25 14:10:00,13.58,13.6,13.58,13.59,16000.0,11.2389,11.2555,11.2389,11.2472,16000.0
2010-08-25 14:20:00,13.59,13.59,13.57,13.58,14000.0,11.2472,11.2472,11.2306,11.2389,14000.0
2010-08-25 14:30:00,13.57,13.63,13.57,13.62,54800.0,11.2306,11.2803,11.2306,11.272,54800.0
2010-08-25 14:40:00,13.63,13.64,13.62,13.63,68000.0,11.2803,11.2886,11.272,11.2803,68000.0
2010-08-25 14:50:00,13.63,13.63,13.62,13.63,100400.0,11.2803,11.2803,11.272,11.2803,100400.0
2010-08-25 15:00:00,13.64,13.64,13.62,13.63,42800.0,11.2886,11.2886,11.272,11.2803,42800.0
2010-08-25 15:10:00,13.63,13.64,13.61,13.62,90800.0,11.2803,11.2886,11.2638,11.272,90800.0
2010-08-25 15:20:00,13.61,13.62,13.6,13.61,32400.0,11.2638,11.272,11.2555,11.2638,32400.0
2010-08-25 15:30:00,13.6,13.67,13.6,13.65,49600.0,11.2555,11.3134,11.2555,11.2969,49600.0
2010-08-25 15:40:00,13.65,13.69,13.65,13.67,56400.0,11.2969,11.33,11.2969,11.3134,56400.0
2010-08-25 15:50:00,13.67,13.67,13.63,13.63,126000.0,11.3134,11.3134,11.2803,11.2803,126000.0
2010-08-26 09:30:00,13.68,13.7,13.67,13.67,74800.0,11.3217,11.3382,11.3134,11.3134,74800.0
2010-08-26 09:40:00,13.66,13.69,13.65,13.67,129200.0,11.3051,11.33,11.2969,11.3134,129200.0
2010-08-26 09:50:00,13.66,13.66,13.62,13.66,30800.0,11.3051,11.3051,11.272,11.3051,30800.0
2010-08-26 10:00:00,13.67,13.69,13.67,13.69,52000.0,11.3134,11.33,11.3134,11.33,52000.0
2010-08-26 10:10:00,13.69,13.7,13.69,13.69,39600.0,11.33,11.3382,11.33,11.33,39600.0
2010-08-26 10:20:00,13.69,13.69,13.66,13.66,27200.0,11.33,11.33,11.3051,11.3051,27200.0
2010-08-26 10:30:00,13.67,13.7,13.66,13.7,25200.0,11.3134,11.3382,11.3051,11.3382,25200.0
2010-08-26 10:40:00,13.7,13.7,13.68,13.68,53200.0,11.3382,11.3382,11.3217,11.3217,53200.0
2010-08-26 10:50:00,13.68,13.68,13.65,13.66,18000.0,11.3217,11.3217,11.2969,11.3051,18000.0
2010-08-26 11:00:00,13.66,13.67,13.59,13.6,81200.0,11.3051,11.3134,11.2472,11.2555,81200.0
2010-08-26 11:10:00,13.6,13.63,13.59,13.63,35200.0,11.2555,11.2803,11.2472,11.2803,35200.0
2010-08-26 11:20:00,13.63,13.63,13.61,13.62,32800.0,11.2803,11.2803,11.2638,11.272,32800.0
2010-08-26 11:30:00,13.62,13.64,13.62,13.63,14000.0,11.272,11.2886,11.272,11.2803,14000.0
2010-08-26 11:40:00,13.62,13.62,13.61,13.62,14800.0,11.272,11.272,11.2638,11.272,14800.0
2010-08-26 11:50:00,13.61,13.63,13.59,13.63,56000.0,11.2638,11.2803,11.2472,11.2803,56000.0
2010-08-26 12:00:00,13.63,13.63,13.62,13.62,14000.0,11.2803,11.2803,11.272,11.272,14000.0
2010-08-26 12:10:00,13.61,13.61,13.59,13.6,48800.0,11.2638,11.2638,11.2472,11.2555,48800.0
2010-08-26 12:20:00,13.62,13.62,13.62,13.62,4000.0,11.272,11.272,11.272,11.272,4000.0
2010-08-26 12:30:00,13.62,13.63,13.61,13.62,8800.0,11.272,11.2803,11.2638,11.272,8800.0
2010-08-26 12:40:00,13.61,13.61,13.6,13.61,30400.0,11.2638,11.2638,11.2555,11.2638,30400.0
2010-08-26 12:50:00,13.59,13.6,13.59,13.6,37600.0,11.2472,11.2555,11.2472,11.2555,37600.0
2010-08-26 13:00:00,13.62,13.62,13.6,13.6,4400.0,11.272,11.272,11.2555,11.2555,4400.0
2010-08-26 13:10:00,13.6,13.6,13.59,13.6,5200.0,11.2555,11.2555,11.2472,11.2555,5200.0
2010-08-26 13:20:00,13.6,13.61,13.6,13.6,19600.0,11.2555,11.2638,11.2555,11.2555,19600.0
2010-08-26 13:30:00,13.6,13.61,13.6,13.61,4000.0,11.2555,11.2638,11.2555,11.2638,4000.0
2010-08-26 13:40:00,13.6,13.61,13.6,13.61,12400.0,11.2555,11.2638,11.2555,11.2638,12400.0
2010-08-26 13:50:00,13.6,13.6,13.58,13.59,7200.0,11.2555,11.2555,11.2389,11.2472,7200.0
2010-08-26 14:00:00,13.58,13.59,13.56,13.56,19200.0,11.2389,11.2472,11.2224,11.2224,19200.0
2010-08-26 14:10:00,13.56,13.56,13.54,13.54,45200.0,11.2224,11.2224,11.2058,11.2058,45200.0
2010-08-26 14:20:00,13.55,13.55,13.54,13.55,38400.0,11.2141,11.2141,11.2058,11.2141,38400.0
2010-08-26 14:30:00,13.54,13.55,13.52,13.55,56800.0,11.2058,11.2141,11.1893,11.2141,56800.0
2010-08-26 14:40:00,13.54,13.55,13.52,13.53,54000.0,11.2058,11.2141,11.1893,11.1975,54000.0
2010-08-26 14:50:00,13.53,13.53,13.49,13.5,82800.0,11.1975,11.1975,11.1644,11.1727,82800.0
2010-08-26 15:00:00,13.5,13.52,13.5,13.52,106000.0,11.1727,11.1893,11.1727,11.1893,106000.0
2010-08-26 15:10:00,13.52,13.54,13.52,13.54,141600.0,11.1893,11.2058,11.1893,11.2058,141600.0
2010-08-26 15:20:00,13.55,13.56,13.54,13.55,88000.0,11.2141,11.2224,11.2058,11.2141,88000.0
2010-08-26 15:30:00,13.55,13.57,13.54,13.56,96000.0,11.2141,11.2306,11.2058,11.2224,96000.0
2010-08-26 15:40:00,13.56,13.59,13.56,13.58,192400.0,11.2224,11.2472,11.2224,11.2389,192400.0
2010-08-26 15:50:00,13.57,13.57,13.52,13.53,163600.0,11.2306,11.2306,11.1893,11.1975,163600.0
2010-08-27 09:30:00,13.62,13.63,13.58,13.58,72000.0,11.272,11.2803,11.2389,11.2389,72000.0
2010-08-27 09:40:00,13.57,13.57,13.54,13.55,12000.0,11.2306,11.2306,11.2058,11.2141,12000.0
2010-08-27 09:50:00,13.54,13.58,13.5,13.52,75200.0,11.2058,11.2389,11.1727,11.1893,75200.0
2010-08-27 10:00:00,13.51,13.52,13.4,13.44,143200.0,11.181,11.1893,11.09,11.1231,143200.0
2010-08-27 10:10:00,13.45,13.53,13.43,13.53,102400.0,11.1313,11.1975,11.1148,11.1975,102400.0
2010-08-27 10:20:00,13.52,13.58,13.5,13.56,76800.0,11.1893,11.2389,11.1727,11.2224,76800.0
2010-08-27 10:30:00,13.56,13.6,13.56,13.59,86000.0,11.2224,11.2555,11.2224,11.2472,86000.0
2010-08-27 10:40:00,13.59,13.6,13.58,13.58,26000.0,11.2472,11.2555,11.2389,11.2389,26000.0
2010-08-27 10:50:00,13.57,13.58,13.55,13.55,19200.0,11.2306,11.2389,11.2141,11.2141,19200.0
2010-08-27 11:00:00,13.57,13.65,13.57,13.65,38800.0,11.2306,11.2969,11.2306,11.2969,38800.0
2010-08-27 11:10:00,13.63,13.67,13.63,13.66,64800.0,11.2803,11.3134,11.2803,11.3051,64800.0
2010-08-27 11:20:00,13.66,13.68,13.66,13.68,30800.0,11.3051,11.3217,11.3051,11.3217,30800.0
2010-08-27 11:30:00,13.68,13.68,13.65,13.65,25600.0,11.3217,11.3217,11.2969,11.2969,25600.0
2010-08-27 11:40:00,13.65,13.66,13.65,13.66,76800.0,11.2969,11.3051,11.2969,11.3051,76800.0
2010-08-27 11:50:00,13.66,13.66,13.65,13.65,23200.0,11.3051,11.3051,11.2969,11.2969,23200.0
2010-08-27 12:00:00,13.65,13.67,13.65,13.66,29600.0,11.2969,11.3134,11.2969,11.3051,29600.0
2010-08-27 12:10:00,13.66,13.68,13.65,13.68,7600.0,11.3051,11.3217,11.2969,11.3217,7600.0
2010-08-27 12:20:00,13.68,13.69,13.67,13.67,9600.0,11.3217,11.33,11.3134,11.3134,9600.0
2010-08-27 12:30:00,13.68,13.69,13.67,13.67,8800.0,11.3217,11.33,11.3134,11.3134,8800.0
2010-08-27 12:40:00,13.67,13.67,13.65,13.65,65600.0,11.3134,11.3134,11.2969,11.2969,65600.0
2010-08-27 12:50:00,13.65,13.65,13.63,13.63,80400.0,11.2969,11.2969,11.2803,11.2803,80400.0
2010-08-27 13:00:00,13.63,13.64,13.63,13.63,26800.0,11.2803,11.2886,11.2803,11.2803,26800.0
2010-08-27 13:10:00,13.64,13.65,13.63,13.63,56000.0,11.2886,11.2969,11.2803,11.2803,56000.0
2010-08-27 13:20:00,13.63,13.66,13.63,13.66,120800.0,11.2803,11.3051,11.2803,11.3051,120800.0
2010-08-27 13:30:00,13.66,13.7,13.66,13.68,131600.0,11.3051,11.3382,11.3051,11.3217,131600.0
2010-08-27 13:40:00,13.69,13.69,13.67,13.67,93200.0,11.33,11.33,11.3134,11.3134,93200.0
2010-08-27 13:50:00,13.67,13.7,13.67,13.7,65200.0,11.3134,11.3382,11.3134,11.3382,65200.0
2010-08-27 14:00:00,13.71,13.72,13.68,13.7,55200.0,11.3465,11.3548,11.3217,11.3382,55200.0
2010-08-27 14:10:00,13.7,13.7,13.68,13.69,74400.0,11.3382,11.3382,11.3217,11.33,74400.0
2010-08-27 14:20:00,13.69,13.7,13.69,13.7,55200.0,11.33,11.3382,11.33,11.3382,55200.0
2010-08-27 14:30:00,13.7,13.72,13.7,13.72,205600.0,11.3382,11.3548,11.3382,11.3548,205600.0
2010-08-27 14:40:00,13.73,13.73,13.71,13.71,33600.0,11.3631,11.3631,11.3465,11.3465,33600.0
2010-08-27 14:50:00,13.72,13.72,13.7,13.71,31200.0,11.3548,11.3548,11.3382,11.3465,31200.0
2010-08-27 15:00:00,13.71,13.71,13.69,13.7,21200.0,11.3465,11.3465,11.33,11.3382,21200.0
2010-08-27 15:10:00,13.71,13.71,13.7,13.7,52000.0,11.3465,11.3465,11.3382,11.3382,52000.0
2010-08-27 15:20:00,13.7,13.74,13.69,13.74,82800.0,11.3382,11.3713,11.33,11.3713,82800.0
2010-08-27 15:30:00,13.74,13.74,13.72,13.72,95200.0,11.3713,11.3713,11.3548,11.3548,95200.0
2010-08-27 15:40:00,13.72,13.74,13.72,13.74,14800.0,11.3548,11.3713,11.3548,11.3713,14800.0
2010-08-27 15:50:00,13.74,13.75,13.73,13.74,46800.0,11.3713,11.3796,11.3631,11.3713,46800.0
2010-08-30 09:30:00,13.69,13.73,13.69,13.73,96000.0,11.33,11.3631,11.33,11.3631,96000.0
2010-08-30 09:40:00,13.75,13.76,13.73,13.75,52400.0,11.3796,11.3879,11.3631,11.3796,52400.0
2010-08-30 09:50:00,13.75,13.75,13.73,13.75,54800.0,11.3796,11.3796,11.3631,11.3796,54800.0
2010-08-30 10:00:00,13.74,13.76,13.74,13.75,9200.0,11.3713,11.3879,11.3713,11.3796,9200.0
2010-08-30 10:10:00,13.74,13.74,13.71,13.71,52400.0,11.3713,11.3713,11.3465,11.3465,52400.0
2010-08-30 10:20:00,13.7,13.76,13.69,13.7,146000.0,11.3382,11.3879,11.33,11.3382,146000.0
2010-08-30 10:30:00,13.7,13.7,13.69,13.7,24000.0,11.3382,11.3382,11.33,11.3382,24000.0
2010-08-30 10:40:00,13.7,13.72,13.69,13.72,34800.0,11.3382,11.3548,11.33,11.3548,34800.0
2010-08-30 10:50:00,13.73,13.73,13.72,13.72,10000.0,11.3631,11.3631,11.3548,11.3548,10000.0
2010-08-30 11:00:00,13.72,13.72,13.71,13.71,34800.0,11.3548,11.3548,11.3465,11.3465,34800.0
2010-08-30 11:10:00,13.71,13.71,13.7,13.71,12800.0,11.3465,11.3465,11.3382,11.3465,12800.0
2010-08-30 11:20:00,13.7,13.7,13.69,13.7,8400.0,11.3382,11.3382,11.33,11.3382,8400.0
2010-08-30 11:30:00,13.7,13.7,13.69,13.69,4400.0,11.3382,11.3382,11.33,11.33,4400.0
2010-08-30 11:40:00,13.69,13.69,13.65,13.66,28000.0,11.33,11.33,11.2969,11.3051,28000.0
2010-08-30 11:50:00,13.67,13.67,13.65,13.66,14400.0,11.3134,11.3134,11.2969,11.3051,14400.0
2010-08-30 12:00:00,13.67,13.67,13.65,13.66,2400.0,11.3134,11.3134,11.2969,11.3051,2400.0
2010-08-30 12:10:00,13.67,13.67,13.66,13.66,4000.0,11.3134,11.3134,11.3051,11.3051,4000.0
2010-08-30 12:20:00,13.66,13.67,13.66,13.66,7200.0,11.3051,11.3134,11.3051,11.3051,7200.0
2010-08-30 12:30:00,13.66,13.67,13.66,13.67,12000.0,11.3051,11.3134,11.3051,11.3134,12000.0
2010-08-30 12:40:00,13.68,13.7,13.68,13.69,14000.0,11.3217,11.3382,11.3217,11.33,14000.0
2010-08-30 12:50:00,13.7,13.7,13.68,13.68,26800.0,11.3382,11.3382,11.3217,11.3217,26800.0
2010-08-30 13:00:00,13.68,13.69,13.68,13.68,13200.0,11.3217,11.33,11.3217,11.3217,13200.0
2010-08-30 13:10:00,13.68,13.69,13.68,13.69,1200.0,11.3217,11.33,11.3217,11.33,1200.0
2010-08-30 13:20:00,13.68,13.69,13.65,13.65,67600.0,11.3217,11.33,11.2969,11.2969,67600.0
2010-08-30 13:30:00,13.64,13.65,13.64,13.65,14400.0,11.2886,11.2969,11.2886,11.2969,14400.0
2010-08-30 13:40:00,13.65,13.66,13.65,13.66,12000.0,11.2969,11.3051,11.2969,11.3051,12000.0
2010-08-30 13:50:00,13.66,13.66,13.64,13.65,28000.0,11.3051,11.3051,11.2886,11.2969,28000.0
2010-08-30 14:00:00,13.65,13.66,13.63,13.63,23200.0,11.2969,11.3051,11.2803,11.2803,23200.0
2010-08-30 14:10:00,13.63,13.63,13.62,13.63,128800.0,11.2803,11.2803,11.272,11.2803,128800.0
2010-08-30 14:20:00,13.63,13.65,13.63,13.65,8400.0,11.2803,11.2969,11.2803,11.2969,8400.0
2010-08-30 14:30:00,13.65,13.66,13.64,13.64,10400.0,11.2969,11.3051,11.2886,11.2886,10400.0
2010-08-30 14:40:00,13.65,13.66,13.63,13.64,34000.0,11.2969,11.3051,11.2803,11.2886,34000.0
2010-08-30 14:50:00,13.64,13.65,13.63,13.65,60000.0,11.2886,11.2969,11.2803,11.2969,60000.0
2010-08-30 15:00:00,13.65,13.65,13.63,13.63,34800.0,11.2969,11.2969,11.2803,11.2803,34800.0
2010-08-30 15:10:00,13.63,13.63,13.6,13.61,48800.0,11.2803,11.2803,11.2555,11.2638,48800.0
2010-08-30 15:20:00,13.61,13.62,13.6,13.61,70800.0,11.2638,11.272,11.2555,11.2638,70800.0
2010-08-30 15:30:00,13.61,13.62,13.59,13.61,144800.0,11.2638,11.272,11.2472,11.2638,144800.0
2010-08-30 15:40:00,13.62,13.62,13.59,13.59,50800.0,11.272,11.272,11.2472,11.2472,50800.0
2010-08-30 15:50:00,13.59,13.6,13.56,13.56,76800.0,11.2472,11.2555,11.2224,11.2224,76800.0
2010-08-31 09:30:00,13.5,13.51,13.47,13.47,124800.0,11.1727,11.181,11.1479,11.1479,124800.0
2010-08-31 09:40:00,13.47,13.54,13.45,13.54,141600.0,11.1479,11.2058,11.1313,11.2058,141600.0
2010-08-31 09:50:00,13.54,13.55,13.5,13.53,326800.0,11.2058,11.2141,11.1727,11.1975,326800.0
2010-08-31 10:00:00,13.52,13.59,13.52,13.58,217200.0,11.1893,11.2472,11.1893,11.2389,217200.0
2010-08-31 10:10:00,13.59,13.62,13.58,13.58,86800.0,11.2472,11.272,11.2389,11.2389,86800.0
2010-08-31 10:20:00,13.58,13.6,13.57,13.6,49600.0,11.2389,11.2555,11.2306,11.2555,49600.0
2010-08-31 10:30:00,13.59,13.61,13.56,13.56,80400.0,11.2472,11.2638,11.2224,11.2224,80400.0
2010-08-31 10:40:00,13.56,13.56,13.54,13.56,96400.0,11.2224,11.2224,11.2058,11.2224,96400.0
2010-08-31 10:50:00,13.56,13.59,13.56,13.59,78400.0,11.2224,11.2472,11.2224,11.2472,78400.0
2010-08-31 11:00:00,13.59,13.6,13.56,13.56,68000.0,11.2472,11.2555,11.2224,11.2224,68000.0
2010-08-31 11:10:00,13.56,13.58,13.54,13.56,49200.0,11.2224,11.2389,11.2058,11.2224,49200.0
2010-08-31 11:20:00,13.56,13.6,13.56,13.58,61600.0,11.2224,11.2555,11.2224,11.2389,61600.0
2010-08-31 11:30:00,13.58,13.61,13.57,13.59,65200.0,11.2389,11.2638,11.2306,11.2472,65200.0
2010-08-31 11:40:00,13.6,13.6,13.58,13.59,28000.0,11.2555,11.2555,11.2389,11.2472,28000.0
2010-08-31 11:50:00,13.58,13.62,13.58,13.6,48800.0,11.2389,11.272,11.2389,11.2555,48800.0
2010-08-31 12:00:00,13.61,13.61,13.59,13.59,6000.0,11.2638,11.2638,11.2472,11.2472,6000.0
2010-08-31 12:10:00,13.59,13.59,13.58,13.59,9600.0,11.2472,11.2472,11.2389,11.2472,9600.0
2010-08-31 12:20:00,13.58,13.59,13.57,13.58,11600.0,11.2389,11.2472,11.2306,11.2389,11600.0
2010-08-31 12:30:00,13.58,13.59,13.57,13.58,22400.0,11.2389,11.2472,11.2306,11.2389,22400.0
2010-08-31 12:40:00,13.58,13.58,13.56,13.58,14400.0,11.2389,11.2389,11.2224,11.2389,14400.0
2010-08-31 12:50:00,13.58,13.58,13.55,13.55,37600.0,11.2389,11.2389,11.2141,11.2141,37600.0
2010-08-31 13:00:00,13.54,13.56,13.54,13.56,25600.0,11.2058,11.2224,11.2058,11.2224,25600.0
2010-08-31 13:10:00,13.56,13.58,13.56,13.57,25200.0,11.2224,11.2389,11.2224,11.2306,25200.0
2010-08-31 13:20:00,13.57,13.58,13.57,13.58,8400.0,11.2306,11.2389,11.2306,11.2389,8400.0
2010-08-31 13:30:00,13.58,13.59,13.56,13.58,108000.0,11.2389,11.2472,11.2224,11.2389,108000.0
2010-08-31 13:40:00,13.59,13.59,13.57,13.57,94400.0,11.2472,11.2472,11.2306,11.2306,94400.0
2010-08-31 13:50:00,13.58,13.58,13.57,13.57,13200.0,11.2389,11.2389,11.2306,11.2306,13200.0
2010-08-31 14:00:00,13.57,13.6,13.55,13.59,70800.0,11.2306,11.2555,11.2141,11.2472,70800.0
2010-08-31 14:10:00,13.59,13.6,13.54,13.54,24000.0,11.2472,11.2555,11.2058,11.2058,24000.0
2010-08-31 14:20:00,13.54,13.55,13.52,13.53,50400.0,11.2058,11.2141,11.1893,11.1975,50400.0
2010-08-31 14:30:00,13.53,13.53,13.49,13.49,37600.0,11.1975,11.1975,11.1644,11.1644,37600.0
2010-08-31 14:40:00,13.49,13.5,13.47,13.47,29200.0,11.1644,11.1727,11.1479,11.1479,29200.0
2010-08-31 14:50:00,13.47,13.51,13.47,13.49,68800.0,11.1479,11.181,11.1479,11.1644,68800.0
2010-08-31 15:00:00,13.49,13.51,13.49,13.49,20000.0,11.1644,11.181,11.1644,11.1644,20000.0
2010-08-31 15:10:00,13.49,13.49,13.47,13.49,173200.0,11.1644,11.1644,11.1479,11.1644,173200.0
2010-08-31 15:20:00,13.5,13.5,13.48,13.49,39600.0,11.1727,11.1727,11.1562,11.1644,39600.0
2010-08-31 15:30:00,13.5,13.52,13.48,13.49,44400.0,11.1727,11.1893,11.1562,11.1644,44400.0
2010-08-31 15:40:00,13.49,13.57,13.49,13.55,75200.0,11.1644,11.2306,11.1644,11.2141,75200.0
2010-08-31 15:50:00,13.55,13.55,13.51,13.53,118400.0,11.2141,11.2141,11.181,11.1975,118400.0
2010-09-01 09:30:00,13.71,13.76,13.71,13.72,74000.0,11.3465,11.3879,11.3465,11.3548,74000.0
2010-09-01 09:40:00,13.73,13.73,13.71,13.72,44800.0,11.3631,11.3631,11.3465,11.3548,44800.0
2010-09-01 09:50:00,13.72,13.77,13.72,13.76,126800.0,11.3548,11.3962,11.3548,11.3879,126800.0
2010-09-01 10:00:00,13.76,13.88,13.76,13.87,362400.0,11.3879,11.4872,11.3879,11.4789,362400.0
2010-09-01 10:10:00,13.87,13.9,13.87,13.88,137600.0,11.4789,11.5038,11.4789,11.4872,137600.0
2010-09-01 10:20:00,13.88,13.88,13.87,13.88,130000.0,11.4872,11.4872,11.4789,11.4872,130000.0
2010-09-01 10:30:00,13.87,13.9,13.87,13.89,105200.0,11.4789,11.5038,11.4789,11.4955,105200.0
2010-09-01 10:40:00,13.9,13.9,13.89,13.89,13200.0,11.5038,11.5038,11.4955,11.4955,13200.0
2010-09-01 10:50:00,13.9,13.93,13.9,13.92,40000.0,11.5038,11.5286,11.5038,11.5203,40000.0
2010-09-01 11:00:00,13.92,13.92,13.91,13.92,11200.0,11.5203,11.5203,11.512,11.5203,11200.0
2010-09-01 11:10:00,13.91,13.91,13.9,13.91,1491200.0,11.512,11.512,11.5038,11.512,1491200.0
2010-09-01 11:20:00,13.91,13.92,13.9,13.9,14800.0,11.512,11.5203,11.5038,11.5038,14800.0
2010-09-01 11:30:00,13.91,13.93,13.91,13.93,18000.0,11.512,11.5286,11.512,11.5286,18000.0
2010-09-01 11:40:00,13.91,13.93,13.91,13.92,15600.0,11.512,11.5286,11.512,11.5203,15600.0
2010-09-01 11:50:00,13.92,13.93,13.92,13.93,8800.0,11.5203,11.5286,11.5203,11.5286,8800.0
2010-09-01 12:00:00,13.92,13.92,13.91,13.91,64800.0,11.5203,11.5203,11.512,11.512,64800.0
2010-09-01 12:10:00,13.91,13.92,13.9,13.9,110400.0,11.512,11.5203,11.5038,11.5038,110400.0
2010-09-01 12:20:00,13.9,13.9,13.9,13.9,21600.0,11.5038,11.5038,11.5038,11.5038,21600.0
2010-09-01 12:30:00,13.9,13.9,13.89,13.9,10800.0,11.5038,11.5038,11.4955,11.5038,10800.0
2010-09-01 12:40:00,13.9,13.9,13.9,13.9,16400.0,11.5038,11.5038,11.5038,11.5038,16400.0
2010-09-01 12:50:00,13.9,13.9,13.89,13.9,20000.0,11.5038,11.5038,11.4955,11.5038,20000.0
2010-09-01 13:00:00,13.9,13.9,13.9,13.9,17200.0,11.5038,11.5038,11.5038,11.5038,17200.0
2010-09-01 13:10:00,13.9,13.91,13.9,13.91,9600.0,11.5038,11.512,11.5038,11.512,9600.0
2010-09-01 13:20:00,13.91,13.91,13.9,13.9,33200.0,11.512,11.512,11.5038,11.5038,33200.0
2010-09-01 13:30:00,13.9,13.91,13.9,13.91,5200.0,11.5038,11.512,11.5038,11.512,5200.0
2010-09-01 13:40:00,13.9,13.92,13.9,13.92,19600.0,11.5038,11.5203,11.5038,11.5203,19600.0
2010-09-01 13:50:00,13.92,13.92,13.9,13.91,19200.0,11.5203,11.5203,11.5038,11.512,19200.0
2010-09-01 14:00:00,13.91,13.92,13.9,13.91,58400.0,11.512,11.5203,11.5038,11.512,58400.0
2010-09-01 14:10:00,13.91,13.91,13.88,13.88,52800.0,11.512,11.512,11.4872,11.4872,52800.0
2010-09-01 14:20:00,13.89,13.9,13.88,13.9,40800.0,11.4955,11.5038,11.4872,11.5038,40800.0
2010-09-01 14:30:00,13.89,13.9,13.88,13.88,74000.0,11.4955,11.5038,11.4872,11.4872,74000.0
2010-09-01 14:40:00,13.88,13.89,13.88,13.88,58000.0,11.4872,11.4955,11.4872,11.4872,58000.0
2010-09-01 14:50:00,13.88,13.89,13.88,13.88,60400.0,11.4872,11.4955,11.4872,11.4872,60400.0
2010-09-01 15:00:00,13.89,13.91,13.88,13.9,10400.0,11.4955,11.512,11.4872,11.5038,10400.0
2010-09-01 15:10:00,13.9,13.9,13.9,13.9,6800.0,11.5038,11.5038,11.5038,11.5038,6800.0
2010-09-01 15:20:00,13.9,13.9,13.88,13.88,6000.0,11.5038,11.5038,11.4872,11.4872,6000.0
2010-09-01 15:30:00,13.89,13.92,13.88,13.91,71600.0,11.4955,11.5203,11.4872,11.512,71600.0
2010-09-01 15:40:00,13.91,13.94,13.91,13.92,49600.0,11.512,11.5369,11.512,11.5203,49600.0
2010-09-01 15:50:00,13.92,13.93,13.9,13.92,77200.0,11.5203,11.5286,11.5038,11.5203,77200.0
2010-09-02 09:30:00,13.96,13.96,13.93,13.95,87200.0,11.5534,11.5534,11.5286,11.5451,87200.0
2010-09-02 09:40:00,13.94,13.97,13.93,13.97,97200.0,11.5369,11.5617,11.5286,11.5617,97200.0
2010-09-02 09:50:00,13.97,13.99,13.97,13.98,104800.0,11.5617,11.5782,11.5617,11.57,104800.0
2010-09-02 10:00:00,13.98,14.01,13.97,13.98,81600.0,11.57,11.5948,11.5617,11.57,81600.0
2010-09-02 10:10:00,13.97,13.98,13.97,13.97,4000.0,11.5617,11.57,11.5617,11.5617,4000.0
2010-09-02 10:20:00,13.96,13.99,13.96,13.99,15600.0,11.5534,11.5782,11.5534,11.5782,15600.0
2010-09-02 10:30:00,13.99,13.99,13.97,13.99,48400.0,11.5782,11.5782,11.5617,11.5782,48400.0
2010-09-02 10:40:00,13.99,14.0,13.99,13.99,27200.0,11.5782,11.5865,11.5782,11.5782,27200.0
2010-09-02 10:50:00,14.0,14.01,13.99,14.01,45200.0,11.5865,11.5948,11.5782,11.5948,45200.0
2010-09-02 11:00:00,14.01,14.01,14.0,14.0,12400.0,11.5948,11.5948,11.5865,11.5865,12400.0
2010-09-02 11:10:00,13.99,13.99,13.97,13.97,44800.0,11.5782,11.5782,11.5617,11.5617,44800.0
2010-09-02 11:20:00,13.97,13.97,13.96,13.96,18000.0,11.5617,11.5617,11.5534,11.5534,18000.0
2010-09-02 11:30:00,13.96,13.98,13.96,13.97,81200.0,11.5534,11.57,11.5534,11.5617,81200.0
2010-09-02 11:40:00,13.98,13.99,13.98,13.98,20000.0,11.57,11.5782,11.57,11.57,20000.0
2010-09-02 11:50:00,13.99,14.0,13.98,13.98,22000.0,11.5782,11.5865,11.57,11.57,22000.0
2010-09-02 12:00:00,13.98,13.99,13.98,13.99,30800.0,11.57,11.5782,11.57,11.5782,30800.0
2010-09-02 12:10:00,14.0,14.01,13.99,13.99,67200.0,11.5865,11.5948,11.5782,11.5782,67200.0
2010-09-02 12:20:00,14.0,14.0,13.99,13.99,16800.0,11.5865,11.5865,11.5782,11.5782,16800.0
2010-09-02 12:30:00,13.99,14.0,13.99,14.0,26000.0,11.5782,11.5865,11.5782,11.5865,26000.0
2010-09-02 12:40:00,14.0,14.01,13.99,13.99,24000.0,11.5865,11.5948,11.5782,11.5782,24000.0
2010-09-02 12:50:00,13.99,13.99,13.97,13.98,43600.0,11.5782,11.5782,11.5617,11.57,43600.0
2010-09-02 13:00:00,13.97,13.99,13.97,13.98,30000.0,11.5617,11.5782,11.5617,11.57,30000.0
2010-09-02 13:10:00,13.97,13.98,13.97,13.97,23600.0,11.5617,11.57,11.5617,11.5617,23600.0
2010-09-02 13:20:00,13.98,13.98,13.97,13.97,27200.0,11.57,11.57,11.5617,11.5617,27200.0
2010-09-02 13:30:00,13.97,13.99,13.97,13.98,104800.0,11.5617,11.5782,11.5617,11.57,104800.0
2010-09-02 13:40:00,13.98,13.98,13.97,13.98,27200.0,11.57,11.57,11.5617,11.57,27200.0
2010-09-02 13:50:00,13.98,13.99,13.98,13.99,36000.0,11.57,11.5782,11.57,11.5782,36000.0
2010-09-02 14:00:00,13.99,14.0,13.98,14.0,68000.0,11.5782,11.5865,11.57,11.5865,68000.0
2010-09-02 14:10:00,14.01,14.02,14.0,14.02,74800.0,11.5948,11.6031,11.5865,11.6031,74800.0
2010-09-02 14:20:00,14.02,14.02,14.0,14.0,49600.0,11.6031,11.6031,11.5865,11.5865,49600.0
2010-09-02 14:30:00,14.0,14.01,14.0,14.01,46000.0,11.5865,11.5948,11.5865,11.5948,46000.0
2010-09-02 14:40:00,14.0,14.0,13.99,13.99,40800.0,11.5865,11.5865,11.5782,11.5782,40800.0
2010-09-02 14:50:00,13.99,14.0,13.99,14.0,42800.0,11.5782,11.5865,11.5782,11.5865,42800.0
2010-09-02 15:00:00,14.0,14.01,13.99,14.01,139200.0,11.5865,11.5948,11.5782,11.5948,139200.0
2010-09-02 15:10:00,14.01,14.01,14.0,14.01,39200.0,11.5948,11.5948,11.5865,11.5948,39200.0
2010-09-02 15:20:00,14.01,14.02,14.01,14.01,73200.0,11.5948,11.6031,11.5948,11.5948,73200.0
2010-09-02 15:30:00,14.02,14.03,14.01,14.03,92400.0,11.6031,11.6113,11.5948,11.6113,92400.0
2010-09-02 15:40:00,14.03,14.05,14.03,14.05,104800.0,11.6113,11.6279,11.6113,11.6279,104800.0
2010-09-02 15:50:00,14.05,14.05,14.04,14.05,220000.0,11.6279,11.6279,11.6196,11.6279,220000.0
2010-09-03 09:30:00,14.19,14.22,14.18,14.22,67200.0,11.7438,11.7686,11.7355,11.7686,67200.0
2010-09-03 09:40:00,14.23,14.24,14.22,14.22,44800.0,11.7769,11.7851,11.7686,11.7686,44800.0
2010-09-03 09:50:00,14.22,14.24,14.22,14.24,14000.0,11.7686,11.7851,11.7686,11.7851,14000.0
2010-09-03 10:00:00,14.23,14.23,14.19,14.19,123200.0,11.7769,11.7769,11.7438,11.7438,123200.0
2010-09-03 10:10:00,14.18,14.19,14.15,14.17,98400.0,11.7355,11.7438,11.7107,11.7272,98400.0
2010-09-03 10:20:00,14.18,14.18,14.14,14.15,88000.0,11.7355,11.7355,11.7024,11.7107,88000.0
2010-09-03 10:30:00,14.15,14.15,14.12,14.15,126800.0,11.7107,11.7107,11.6858,11.7107,126800.0
2010-09-03 10:40:00,14.14,14.16,14.14,14.15,30400.0,11.7024,11.7189,11.7024,11.7107,30400.0
2010-09-03 10:50:00,14.14,14.15,14.12,14.14,50800.0,11.7024,11.7107,11.6858,11.7024,50800.0
2010-09-03 11:00:00,14.14,14.15,14.13,14.15,16000.0,11.7024,11.7107,11.6941,11.7107,16000.0
2010-09-03 11:10:00,14.14,14.17,14.14,14.17,18800.0,11.7024,11.7272,11.7024,11.7272,18800.0
2010-09-03 11:20:00,14.17,14.17,14.15,14.16,8400.0,11.7272,11.7272,11.7107,11.7189,8400.0
2010-09-03 11:30:00,14.16,14.16,14.15,14.16,11200.0,11.7189,11.7189,11.7107,11.7189,11200.0
2010-09-03 11:40:00,14.16,14.17,14.16,14.17,42800.0,11.7189,11.7272,11.7189,11.7272,42800.0
2010-09-03 11:50:00,14.16,14.17,14.15,14.17,58800.0,11.7189,11.7272,11.7107,11.7272,58800.0
2010-09-03 12:00:00,14.16,14.18,14.16,14.18,40400.0,11.7189,11.7355,11.7189,11.7355,40400.0
2010-09-03 12:10:00,14.17,14.18,14.17,14.17,6000.0,11.7272,11.7355,11.7272,11.7272,6000.0
2010-09-03 12:20:00,14.17,14.17,14.17,14.17,8800.0,11.7272,11.7272,11.7272,11.7272,8800.0
2010-09-03 12:30:00,14.17,14.19,14.17,14.19,163600.0,11.7272,11.7438,11.7272,11.7438,163600.0
2010-09-03 12:40:00,14.19,14.19,14.18,14.19,137200.0,11.7438,11.7438,11.7355,11.7438,137200.0
2010-09-03 12:50:00,14.19,14.21,14.19,14.2,43200.0,11.7438,11.7603,11.7438,11.752,43200.0
2010-09-03 13:00:00,14.2,14.21,14.2,14.21,36800.0,11.752,11.7603,11.752,11.7603,36800.0
2010-09-03 13:10:00,14.21,14.21,14.2,14.21,19600.0,11.7603,11.7603,11.752,11.7603,19600.0
2010-09-03 13:20:00,14.21,14.21,14.2,14.2,11200.0,11.7603,11.7603,11.752,11.752,11200.0
2010-09-03 13:30:00,14.21,14.22,14.2,14.22,32000.0,11.7603,11.7686,11.752,11.7686,32000.0
2010-09-03 13:40:00,14.22,14.22,14.22,14.22,95200.0,11.7686,11.7686,11.7686,11.7686,95200.0
2010-09-03 13:50:00,14.23,14.24,14.22,14.23,28000.0,11.7769,11.7851,11.7686,11.7769,28000.0
2010-09-03 14:00:00,14.23,14.24,14.23,14.23,2116400.0,11.7769,11.7851,11.7769,11.7769,2116400.0
2010-09-03 14:10:00,14.22,14.23,14.22,14.23,259600.0,11.7686,11.7769,11.7686,11.7769,259600.0
2010-09-03 14:20:00,14.23,14.23,14.23,14.23,18000.0,11.7769,11.7769,11.7769,11.7769,18000.0
2010-09-03 14:30:00,14.23,14.24,14.23,14.23,22400.0,11.7769,11.7851,11.7769,11.7769,22400.0
2010-09-03 14:40:00,14.23,14.23,14.21,14.21,40000.0,11.7769,11.7769,11.7603,11.7603,40000.0
2010-09-03 14:50:00,14.21,14.21,14.19,14.19,207200.0,11.7603,11.7603,11.7438,11.7438,207200.0
2010-09-03 15:00:00,14.2,14.2,14.19,14.2,183200.0,11.752,11.752,11.7438,11.752,183200.0
2010-09-03 15:10:00,14.2,14.21,14.2,14.21,115200.0,11.752,11.7603,11.752,11.7603,115200.0
2010-09-03 15:20:00,14.21,14.22,14.21,14.22,96400.0,11.7603,11.7686,11.7603,11.7686,96400.0
2010-09-03 15:30:00,14.22,14.22,14.2,14.2,51600.0,11.7686,11.7686,11.752,11.752,51600.0
2010-09-03 15:40:00,14.2,14.23,14.2,14.23,34800.0,11.752,11.7769,11.752,11.7769,34800.0
2010-09-03 15:50:00,14.23,14.24,14.22,14.24,129600.0,11.7769,11.7851,11.7686,11.7851,129600.0
2010-09-07 09:30:00,14.19,14.19,14.17,14.18,24000.0,11.7438,11.7438,11.7272,11.7355,24000.0
2010-09-07 09:40:00,14.18,14.21,14.18,14.2,17600.0,11.7355,11.7603,11.7355,11.752,17600.0
2010-09-07 09:50:00,14.19,14.19,14.14,14.14,58000.0,11.7438,11.7438,11.7024,11.7024,58000.0
2010-09-07 10:00:00,14.14,14.16,14.13,14.16,37600.0,11.7024,11.7189,11.6941,11.7189,37600.0
2010-09-07 10:10:00,14.15,14.16,14.14,14.15,30400.0,11.7107,11.7189,11.7024,11.7107,30400.0
2010-09-07 10:20:00,14.14,14.15,14.12,14.15,42800.0,11.7024,11.7107,11.6858,11.7107,42800.0
2010-09-07 10:30:00,14.14,14.15,14.13,14.15,35200.0,11.7024,11.7107,11.6941,11.7107,35200.0
2010-09-07 10:40:00,14.15,14.16,14.15,14.16,42800.0,11.7107,11.7189,11.7107,11.7189,42800.0
2010-09-07 10:50:00,14.16,14.16,14.13,14.15,7600.0,11.7189,11.7189,11.6941,11.7107,7600.0
2010-09-07 11:00:00,14.16,14.16,14.14,14.14,16000.0,11.7189,11.7189,11.7024,11.7024,16000.0
2010-09-07 11:10:00,14.14,14.15,14.13,14.14,19200.0,11.7024,11.7107,11.6941,11.7024,19200.0
2010-09-07 11:20:00,14.15,14.16,14.15,14.16,7600.0,11.7107,11.7189,11.7107,11.7189,7600.0
2010-09-07 11:30:00,14.17,14.17,14.14,14.15,68000.0,11.7272,11.7272,11.7024,11.7107,68000.0
2010-09-07 11:40:00,14.15,14.15,14.15,14.15,17600.0,11.7107,11.7107,11.7107,11.7107,17600.0
2010-09-07 11:50:00,14.15,14.17,14.13,14.17,48800.0,11.7107,11.7272,11.6941,11.7272,48800.0
2010-09-07 12:00:00,14.16,14.17,14.16,14.17,35600.0,11.7189,11.7272,11.7189,11.7272,35600.0
2010-09-07 12:10:00,14.17,14.17,14.16,14.16,74800.0,11.7272,11.7272,11.7189,11.7189,74800.0
2010-09-07 12:20:00,14.16,14.17,14.14,14.15,12000.0,11.7189,11.7272,11.7024,11.7107,12000.0
2010-09-07 12:30:00,14.15,14.15,14.13,14.14,18800.0,11.7107,11.7107,11.6941,11.7024,18800.0
2010-09-07 12:40:00,14.14,14.15,14.14,14.15,17200.0,11.7024,11.7107,11.7024,11.7107,17200.0
2010-09-07 12:50:00,14.14,14.15,14.14,14.14,30400.0,11.7024,11.7107,11.7024,11.7024,30400.0
2010-09-07 13:00:00,14.15,14.15,14.13,14.14,14400.0,11.7107,11.7107,11.6941,11.7024,14400.0
2010-09-07 13:10:00,14.14,14.15,14.14,14.15,43600.0,11.7024,11.7107,11.7024,11.7107,43600.0
2010-09-07 13:20:00,14.14,14.15,14.13,14.14,58000.0,11.7024,11.7107,11.6941,11.7024,58000.0
2010-09-07 13:30:00,14.15,14.16,14.15,14.15,32800.0,11.7107,11.7189,11.7107,11.7107,32800.0
2010-09-07 13:40:00,14.16,14.17,14.15,14.15,45600.0,11.7189,11.7272,11.7107,11.7107,45600.0
2010-09-07 13:50:00,14.15,14.18,14.15,14.17,31200.0,11.7107,11.7355,11.7107,11.7272,31200.0
2010-09-07 14:00:00,14.18,14.18,14.16,14.16,33600.0,11.7355,11.7355,11.7189,11.7189,33600.0
2010-09-07 14:10:00,14.16,14.18,14.16,14.18,50400.0,11.7189,11.7355,11.7189,11.7355,50400.0
2010-09-07 14:20:00,14.17,14.18,14.17,14.17,67200.0,11.7272,11.7355,11.7272,11.7272,67200.0
2010-09-07 14:30:00,14.17,14.17,14.15,14.15,87200.0,11.7272,11.7272,11.7107,11.7107,87200.0
2010-09-07 14:40:00,14.15,14.15,14.14,14.15,50400.0,11.7107,11.7107,11.7024,11.7107,50400.0
2010-09-07 14:50:00,14.14,14.15,14.11,14.11,102400.0,11.7024,11.7107,11.6776,11.6776,102400.0
2010-09-07 15:00:00,14.12,14.13,14.11,14.12,24800.0,11.6858,11.6941,11.6776,11.6858,24800.0
2010-09-07 15:10:00,14.12,14.13,14.12,14.13,38800.0,11.6858,11.6941,11.6858,11.6941,38800.0
2010-09-07 15:20:00,14.13,14.13,14.12,14.13,21600.0,11.6941,11.6941,11.6858,11.6941,21600.0
2010-09-07 15:30:00,14.13,14.15,14.12,14.14,13600.0,11.6941,11.7107,11.6858,11.7024,13600.0
2010-09-07 15:40:00,14.15,14.15,14.14,14.14,17200.0,11.7107,11.7107,11.7024,11.7024,17200.0
2010-09-07 15:50:00,14.14,14.14,14.11,14.12,64400.0,11.7024,11.7024,11.6776,11.6858,64400.0
2010-09-08 09:30:00,14.14,14.18,14.13,14.17,130000.0,11.7024,11.7355,11.6941,11.7272,130000.0
2010-09-08 09:40:00,14.17,14.2,14.17,14.19,132800.0,11.7272,11.752,11.7272,11.7438,132800.0
2010-09-08 09:50:00,14.19,14.21,14.17,14.2,59600.0,11.7438,11.7603,11.7272,11.752,59600.0
2010-09-08 10:00:00,14.2,14.22,14.2,14.21,120800.0,11.752,11.7686,11.752,11.7603,120800.0
2010-09-08 10:10:00,14.21,14.23,14.21,14.21,95200.0,11.7603,11.7769,11.7603,11.7603,95200.0
2010-09-08 10:20:00,14.21,14.22,14.21,14.22,238400.0,11.7603,11.7686,11.7603,11.7686,238400.0
2010-09-08 10:30:00,14.21,14.24,14.21,14.24,252800.0,11.7603,11.7851,11.7603,11.7851,252800.0
2010-09-08 10:40:00,14.24,14.24,14.22,14.22,168400.0,11.7851,11.7851,11.7686,11.7686,168400.0
2010-09-08 10:50:00,14.22,14.23,14.22,14.22,149200.0,11.7686,11.7769,11.7686,11.7686,149200.0
2010-09-08 11:00:00,14.22,14.25,14.22,14.24,194800.0,11.7686,11.7934,11.7686,11.7851,194800.0
2010-09-08 11:10:00,14.24,14.25,14.24,14.24,134000.0,11.7851,11.7934,11.7851,11.7851,134000.0
2010-09-08 11:20:00,14.24,14.24,14.22,14.24,191200.0,11.7851,11.7851,11.7686,11.7851,191200.0
2010-09-08 11:30:00,14.24,14.24,14.23,14.23,93600.0,11.7851,11.7851,11.7769,11.7769,93600.0
2010-09-08 11:40:00,14.22,14.23,14.22,14.22,166400.0,11.7686,11.7769,11.7686,11.7686,166400.0
2010-09-08 11:50:00,14.22,14.22,14.22,14.22,162000.0,11.7686,11.7686,11.7686,11.7686,162000.0
2010-09-08 12:00:00,14.22,14.23,14.22,14.23,144400.0,11.7686,11.7769,11.7686,11.7769,144400.0
2010-09-08 12:10:00,14.22,14.23,14.22,14.22,123200.0,11.7686,11.7769,11.7686,11.7686,123200.0
2010-09-08 12:20:00,14.22,14.24,14.22,14.24,123600.0,11.7686,11.7851,11.7686,11.7851,123600.0
2010-09-08 12:30:00,14.24,14.24,14.24,14.24,104800.0,11.7851,11.7851,11.7851,11.7851,104800.0
2010-09-08 12:40:00,14.24,14.26,14.24,14.25,169600.0,11.7851,11.8017,11.7851,11.7934,169600.0
2010-09-08 12:50:00,14.25,14.26,14.25,14.25,100400.0,11.7934,11.8017,11.7934,11.7934,100400.0
2010-09-08 13:00:00,14.25,14.25,14.23,14.24,93600.0,11.7934,11.7934,11.7769,11.7851,93600.0
2010-09-08 13:10:00,14.24,14.24,14.23,14.23,110800.0,11.7851,11.7851,11.7769,11.7769,110800.0
2010-09-08 13:20:00,14.23,14.24,14.23,14.24,136000.0,11.7769,11.7851,11.7769,11.7851,136000.0
2010-09-08 13:30:00,14.24,14.24,14.22,14.22,126000.0,11.7851,11.7851,11.7686,11.7686,126000.0
2010-09-08 13:40:00,14.22,14.22,14.18,14.2,160800.0,11.7686,11.7686,11.7355,11.752,160800.0
2010-09-08 13:50:00,14.19,14.2,14.19,14.2,198800.0,11.7438,11.752,11.7438,11.752,198800.0
2010-09-08 14:00:00,14.19,14.19,14.17,14.19,252000.0,11.7438,11.7438,11.7272,11.7438,252000.0
2010-09-08 14:10:00,14.18,14.2,14.17,14.2,134400.0,11.7355,11.752,11.7272,11.752,134400.0
2010-09-08 14:20:00,14.2,14.21,14.2,14.21,143200.0,11.752,11.7603,11.752,11.7603,143200.0
2010-09-08 14:30:00,14.21,14.22,14.21,14.21,206400.0,11.7603,11.7686,11.7603,11.7603,206400.0
2010-09-08 14:40:00,14.22,14.24,14.21,14.23,168400.0,11.7686,11.7851,11.7603,11.7769,168400.0
2010-09-08 14:50:00,14.22,14.23,14.22,14.22,128800.0,11.7686,11.7769,11.7686,11.7686,128800.0
2010-09-08 15:00:00,14.22,14.25,14.22,14.24,248000.0,11.7686,11.7934,11.7686,11.7851,248000.0
2010-09-08 15:10:00,14.24,14.24,14.22,14.22,230000.0,11.7851,11.7851,11.7686,11.7686,230000.0
2010-09-08 15:20:00,14.22,14.23,14.21,14.21,221200.0,11.7686,11.7769,11.7603,11.7603,221200.0
2010-09-08 15:30:00,14.2,14.23,14.2,14.22,282000.0,11.752,11.7769,11.752,11.7686,282000.0
2010-09-08 15:40:00,14.22,14.23,14.19,14.19,263200.0,11.7686,11.7769,11.7438,11.7438,263200.0
2010-09-08 15:50:00,14.19,14.21,14.19,14.21,578800.0,11.7438,11.7603,11.7438,11.7603,578800.0
2010-09-09 09:30:00,14.37,14.37,14.33,14.34,120400.0,11.8927,11.8927,11.8596,11.8679,120400.0
2010-09-09 09:40:00,14.34,14.34,14.3,14.3,105600.0,11.8679,11.8679,11.8348,11.8348,105600.0
2010-09-09 09:50:00,14.31,14.33,14.31,14.33,24800.0,11.8431,11.8596,11.8431,11.8596,24800.0
2010-09-09 10:00:00,14.33,14.33,14.31,14.31,28400.0,11.8596,11.8596,11.8431,11.8431,28400.0
2010-09-09 10:10:00,14.31,14.31,14.28,14.29,50800.0,11.8431,11.8431,11.8182,11.8265,50800.0
2010-09-09 10:20:00,14.29,14.3,14.29,14.3,18000.0,11.8265,11.8348,11.8265,11.8348,18000.0
2010-09-09 10:30:00,14.3,14.3,14.28,14.29,27200.0,11.8348,11.8348,11.8182,11.8265,27200.0
2010-09-09 10:40:00,14.29,14.3,14.28,14.3,16800.0,11.8265,11.8348,11.8182,11.8348,16800.0
2010-09-09 10:50:00,14.3,14.3,14.28,14.28,57200.0,11.8348,11.8348,11.8182,11.8182,57200.0
2010-09-09 11:00:00,14.27,14.29,14.27,14.29,24000.0,11.81,11.8265,11.81,11.8265,24000.0
2010-09-09 11:10:00,14.3,14.31,14.3,14.31,19600.0,11.8348,11.8431,11.8348,11.8431,19600.0
2010-09-09 11:20:00,14.3,14.31,14.3,14.31,12400.0,11.8348,11.8431,11.8348,11.8431,12400.0
2010-09-09 11:30:00,14.31,14.32,14.31,14.31,5600.0,11.8431,11.8514,11.8431,11.8431,5600.0
2010-09-09 11:40:00,14.31,14.32,14.31,14.31,15200.0,11.8431,11.8514,11.8431,11.8431,15200.0
2010-09-09 11:50:00,14.31,14.31,14.3,14.3,16800.0,11.8431,11.8431,11.8348,11.8348,16800.0
2010-09-09 12:00:00,14.3,14.31,14.3,14.31,29200.0,11.8348,11.8431,11.8348,11.8431,29200.0
2010-09-09 12:10:00,14.3,14.31,14.3,14.3,11600.0,11.8348,11.8431,11.8348,11.8348,11600.0
2010-09-09 12:20:00,14.3,14.31,14.3,14.31,13600.0,11.8348,11.8431,11.8348,11.8431,13600.0
2010-09-09 12:30:00,14.31,14.31,14.3,14.31,55600.0,11.8431,11.8431,11.8348,11.8431,55600.0
2010-09-09 12:40:00,14.31,14.31,14.29,14.29,31200.0,11.8431,11.8431,11.8265,11.8265,31200.0
2010-09-09 12:50:00,14.29,14.3,14.27,14.27,40800.0,11.8265,11.8348,11.81,11.81,40800.0
2010-09-09 13:00:00,14.26,14.28,14.26,14.26,44800.0,11.8017,11.8182,11.8017,11.8017,44800.0
2010-09-09 13:10:00,14.26,14.26,14.23,14.25,16800.0,11.8017,11.8017,11.7769,11.7934,16800.0
2010-09-09 13:20:00,14.25,14.26,14.23,14.23,18000.0,11.7934,11.8017,11.7769,11.7769,18000.0
2010-09-09 13:30:00,14.23,14.25,14.22,14.24,29200.0,11.7769,11.7934,11.7686,11.7851,29200.0
2010-09-09 13:40:00,14.24,14.25,14.23,14.25,25600.0,11.7851,11.7934,11.7769,11.7934,25600.0
2010-09-09 13:50:00,14.25,14.25,14.22,14.22,42000.0,11.7934,11.7934,11.7686,11.7686,42000.0
2010-09-09 14:00:00,14.22,14.24,14.22,14.23,22000.0,11.7686,11.7851,11.7686,11.7769,22000.0
2010-09-09 14:10:00,14.23,14.23,14.22,14.23,12800.0,11.7769,11.7769,11.7686,11.7769,12800.0
2010-09-09 14:20:00,14.23,14.24,14.22,14.23,20800.0,11.7769,11.7851,11.7686,11.7769,20800.0
2010-09-09 14:30:00,14.23,14.25,14.23,14.25,42400.0,11.7769,11.7934,11.7769,11.7934,42400.0
2010-09-09 14:40:00,14.24,14.25,14.24,14.25,21200.0,11.7851,11.7934,11.7851,11.7934,21200.0
2010-09-09 14:50:00,14.25,14.26,14.24,14.26,143200.0,11.7934,11.8017,11.7851,11.8017,143200.0
2010-09-09 15:00:00,14.26,14.27,14.26,14.26,32800.0,11.8017,11.81,11.8017,11.8017,32800.0
2010-09-09 15:10:00,14.26,14.27,14.26,14.27,59600.0,11.8017,11.81,11.8017,11.81,59600.0
2010-09-09 15:20:00,14.27,14.28,14.26,14.27,58400.0,11.81,11.8182,11.8017,11.81,58400.0
2010-09-09 15:30:00,14.28,14.29,14.27,14.29,52800.0,11.8182,11.8265,11.81,11.8265,52800.0
2010-09-09 15:40:00,14.29,14.29,14.26,14.27,51600.0,11.8265,11.8265,11.8017,11.81,51600.0
2010-09-09 15:50:00,14.27,14.27,14.24,14.24,142000.0,11.81,11.81,11.7851,11.7851,142000.0
2010-09-10 09:30:00,14.27,14.28,14.24,14.25,46000.0,11.81,11.8182,11.7851,11.7934,46000.0
2010-09-10 09:40:00,14.26,14.28,14.26,14.28,18400.0,11.8017,11.8182,11.8017,11.8182,18400.0
2010-09-10 09:50:00,14.29,14.31,14.29,14.3,105200.0,11.8265,11.8431,11.8265,11.8348,105200.0
2010-09-10 10:00:00,14.3,14.3,14.28,14.29,42000.0,11.8348,11.8348,11.8182,11.8265,42000.0
2010-09-10 10:10:00,14.29,14.3,14.28,14.3,45600.0,11.8265,11.8348,11.8182,11.8348,45600.0
2010-09-10 10:20:00,14.3,14.31,14.3,14.31,36800.0,11.8348,11.8431,11.8348,11.8431,36800.0
2010-09-10 10:30:00,14.31,14.33,14.31,14.32,55200.0,11.8431,11.8596,11.8431,11.8514,55200.0
2010-09-10 10:40:00,14.31,14.31,14.31,14.31,34000.0,11.8431,11.8431,11.8431,11.8431,34000.0
2010-09-10 10:50:00,14.31,14.32,14.31,14.32,24400.0,11.8431,11.8514,11.8431,11.8514,24400.0
2010-09-10 11:00:00,14.32,14.33,14.3,14.31,48800.0,11.8514,11.8596,11.8348,11.8431,48800.0
2010-09-10 11:10:00,14.31,14.31,14.3,14.3,10400.0,11.8431,11.8431,11.8348,11.8348,10400.0
2010-09-10 11:20:00,14.31,14.31,14.3,14.31,15200.0,11.8431,11.8431,11.8348,11.8431,15200.0
2010-09-10 11:30:00,14.31,14.31,14.31,14.31,12400.0,11.8431,11.8431,11.8431,11.8431,12400.0
2010-09-10 11:40:00,14.3,14.3,14.29,14.29,38400.0,11.8348,11.8348,11.8265,11.8265,38400.0
2010-09-10 11:50:00,14.28,14.29,14.27,14.27,27600.0,11.8182,11.8265,11.81,11.81,27600.0
2010-09-10 12:00:00,14.27,14.28,14.26,14.26,84800.0,11.81,11.8182,11.8017,11.8017,84800.0
2010-09-10 12:10:00,14.26,14.28,14.26,14.28,45600.0,11.8017,11.8182,11.8017,11.8182,45600.0
2010-09-10 12:20:00,14.28,14.29,14.28,14.28,20800.0,11.8182,11.8265,11.8182,11.8182,20800.0
2010-09-10 12:30:00,14.28,14.28,14.26,14.27,20000.0,11.8182,11.8182,11.8017,11.81,20000.0
2010-09-10 12:40:00,14.28,14.29,14.28,14.29,16400.0,11.8182,11.8265,11.8182,11.8265,16400.0
2010-09-10 12:50:00,14.29,14.3,14.29,14.29,32800.0,11.8265,11.8348,11.8265,11.8265,32800.0
2010-09-10 13:00:00,14.29,14.3,14.28,14.3,114000.0,11.8265,11.8348,11.8182,11.8348,114000.0
2010-09-10 13:10:00,14.3,14.3,14.29,14.3,33600.0,11.8348,11.8348,11.8265,11.8348,33600.0
2010-09-10 13:20:00,14.3,14.3,14.29,14.3,13200.0,11.8348,11.8348,11.8265,11.8348,13200.0
2010-09-10 13:30:00,14.3,14.31,14.3,14.31,26000.0,11.8348,11.8431,11.8348,11.8431,26000.0
2010-09-10 13:40:00,14.31,14.31,14.3,14.3,22800.0,11.8431,11.8431,11.8348,11.8348,22800.0
2010-09-10 13:50:00,14.3,14.31,14.3,14.3,35200.0,11.8348,11.8431,11.8348,11.8348,35200.0
2010-09-10 14:00:00,14.3,14.32,14.3,14.31,83200.0,11.8348,11.8514,11.8348,11.8431,83200.0
2010-09-10 14:10:00,14.31,14.32,14.31,14.31,34000.0,11.8431,11.8514,11.8431,11.8431,34000.0
2010-09-10 14:20:00,14.31,14.33,14.31,14.33,147200.0,11.8431,11.8596,11.8431,11.8596,147200.0
2010-09-10 14:30:00,14.33,14.33,14.32,14.33,113200.0,11.8596,11.8596,11.8514,11.8596,113200.0
2010-09-10 14:40:00,14.33,14.34,14.32,14.32,132800.0,11.8596,11.8679,11.8514,11.8514,132800.0
2010-09-10 14:50:00,14.32,14.33,14.32,14.32,72800.0,11.8514,11.8596,11.8514,11.8514,72800.0
2010-09-10 15:00:00,14.33,14.33,14.31,14.32,77600.0,11.8596,11.8596,11.8431,11.8514,77600.0
2010-09-10 15:10:00,14.32,14.34,14.32,14.33,55600.0,11.8514,11.8679,11.8514,11.8596,55600.0
2010-09-10 15:20:00,14.33,14.35,14.33,14.34,32400.0,11.8596,11.8762,11.8596,11.8679,32400.0
2010-09-10 15:30:00,14.34,14.35,14.33,14.33,29200.0,11.8679,11.8762,11.8596,11.8596,29200.0
2010-09-10 15:40:00,14.33,14.33,14.32,14.33,47600.0,11.8596,11.8596,11.8514,11.8596,47600.0
2010-09-10 15:50:00,14.33,14.34,14.32,14.34,105600.0,11.8596,11.8679,11.8514,11.8679,105600.0
2010-09-13 09:30:00,14.46,14.47,14.45,14.47,215600.0,11.9672,11.9755,11.9589,11.9755,215600.0
2010-09-13 09:40:00,14.47,14.49,14.45,14.45,60400.0,11.9755,11.992,11.9589,11.9589,60400.0
2010-09-13 09:50:00,14.46,14.46,14.44,14.45,28000.0,11.9672,11.9672,11.9507,11.9589,28000.0
2010-09-13 10:00:00,14.45,14.49,14.45,14.49,23600.0,11.9589,11.992,11.9589,11.992,23600.0
2010-09-13 10:10:00,14.49,14.49,14.48,14.48,38000.0,11.992,11.992,11.9838,11.9838,38000.0
2010-09-13 10:20:00,14.48,14.49,14.48,14.49,37600.0,11.9838,11.992,11.9838,11.992,37600.0
2010-09-13 10:30:00,14.49,14.51,14.49,14.51,21600.0,11.992,12.0086,11.992,12.0086,21600.0
2010-09-13 10:40:00,14.5,14.51,14.5,14.51,10000.0,12.0003,12.0086,12.0003,12.0086,10000.0
2010-09-13 10:50:00,14.51,14.51,14.49,14.49,7200.0,12.0086,12.0086,11.992,11.992,7200.0
2010-09-13 11:00:00,14.49,14.5,14.49,14.49,10800.0,11.992,12.0003,11.992,11.992,10800.0
2010-09-13 11:10:00,14.49,14.5,14.49,14.5,24800.0,11.992,12.0003,11.992,12.0003,24800.0
2010-09-13 11:20:00,14.5,14.5,14.49,14.49,7200.0,12.0003,12.0003,11.992,11.992,7200.0
2010-09-13 11:30:00,14.5,14.5,14.47,14.48,51200.0,12.0003,12.0003,11.9755,11.9838,51200.0
2010-09-13 11:40:00,14.48,14.49,14.47,14.47,37200.0,11.9838,11.992,11.9755,11.9755,37200.0
2010-09-13 11:50:00,14.47,14.49,14.47,14.49,24000.0,11.9755,11.992,11.9755,11.992,24000.0
2010-09-13 12:00:00,14.48,14.48,14.46,14.46,22800.0,11.9838,11.9838,11.9672,11.9672,22800.0
2010-09-13 12:10:00,14.46,14.46,14.44,14.45,14400.0,11.9672,11.9672,11.9507,11.9589,14400.0
2010-09-13 12:20:00,14.45,14.45,14.42,14.43,52800.0,11.9589,11.9589,11.9341,11.9424,52800.0
2010-09-13 12:30:00,14.44,14.45,14.42,14.43,101200.0,11.9507,11.9589,11.9341,11.9424,101200.0
2010-09-13 12:40:00,14.44,14.45,14.43,14.44,26400.0,11.9507,11.9589,11.9424,11.9507,26400.0
2010-09-13 12:50:00,14.44,14.44,14.43,14.44,18800.0,11.9507,11.9507,11.9424,11.9507,18800.0
2010-09-13 13:00:00,14.44,14.45,14.44,14.44,17600.0,11.9507,11.9589,11.9507,11.9507,17600.0
2010-09-13 13:10:00,14.44,14.44,14.43,14.43,2400.0,11.9507,11.9507,11.9424,11.9424,2400.0
2010-09-13 13:20:00,14.44,14.46,14.44,14.46,87200.0,11.9507,11.9672,11.9507,11.9672,87200.0
2010-09-13 13:30:00,14.46,14.46,14.45,14.46,58000.0,11.9672,11.9672,11.9589,11.9672,58000.0
2010-09-13 13:40:00,14.45,14.46,14.45,14.46,66000.0,11.9589,11.9672,11.9589,11.9672,66000.0
2010-09-13 13:50:00,14.46,14.46,14.45,14.45,146400.0,11.9672,11.9672,11.9589,11.9589,146400.0
2010-09-13 14:00:00,14.45,14.45,14.43,14.44,25600.0,11.9589,11.9589,11.9424,11.9507,25600.0
2010-09-13 14:10:00,14.43,14.44,14.43,14.44,13600.0,11.9424,11.9507,11.9424,11.9507,13600.0
2010-09-13 14:20:00,14.45,14.46,14.44,14.46,24400.0,11.9589,11.9672,11.9507,11.9672,24400.0
2010-09-13 14:30:00,14.46,14.47,14.46,14.46,27600.0,11.9672,11.9755,11.9672,11.9672,27600.0
2010-09-13 14:40:00,14.46,14.47,14.46,14.46,36400.0,11.9672,11.9755,11.9672,11.9672,36400.0
2010-09-13 14:50:00,14.46,14.47,14.46,14.47,9600.0,11.9672,11.9755,11.9672,11.9755,9600.0
2010-09-13 15:00:00,14.47,14.47,14.45,14.46,15200.0,11.9755,11.9755,11.9589,11.9672,15200.0
2010-09-13 15:10:00,14.45,14.47,14.45,14.47,17200.0,11.9589,11.9755,11.9589,11.9755,17200.0
2010-09-13 15:20:00,14.47,14.47,14.47,14.47,25600.0,11.9755,11.9755,11.9755,11.9755,25600.0
2010-09-13 15:30:00,14.47,14.49,14.47,14.49,26400.0,11.9755,11.992,11.9755,11.992,26400.0
2010-09-13 15:40:00,14.49,14.51,14.49,14.51,63600.0,11.992,12.0086,11.992,12.0086,63600.0
2010-09-13 15:50:00,14.51,14.51,14.49,14.49,48800.0,12.0086,12.0086,11.992,11.992,48800.0
2010-09-14 09:30:00,14.46,14.49,14.45,14.47,306400.0,11.9672,11.992,11.9589,11.9755,306400.0
2010-09-14 09:40:00,14.47,14.47,14.44,14.44,95200.0,11.9755,11.9755,11.9507,11.9507,95200.0
2010-09-14 09:50:00,14.45,14.47,14.45,14.47,38800.0,11.9589,11.9755,11.9589,11.9755,38800.0
2010-09-14 10:00:00,14.46,14.48,14.46,14.47,114800.0,11.9672,11.9838,11.9672,11.9755,114800.0
2010-09-14 10:10:00,14.47,14.48,14.46,14.48,28000.0,11.9755,11.9838,11.9672,11.9838,28000.0
2010-09-14 10:20:00,14.48,14.5,14.48,14.5,44000.0,11.9838,12.0003,11.9838,12.0003,44000.0
2010-09-14 10:30:00,14.5,14.51,14.49,14.49,22400.0,12.0003,12.0086,11.992,11.992,22400.0
2010-09-14 10:40:00,14.49,14.54,14.49,14.54,97200.0,11.992,12.0334,11.992,12.0334,97200.0
2010-09-14 10:50:00,14.54,14.54,14.53,14.53,45600.0,12.0334,12.0334,12.0252,12.0252,45600.0
2010-09-14 11:00:00,14.53,14.56,14.53,14.56,59600.0,12.0252,12.05,12.0252,12.05,59600.0
2010-09-14 11:10:00,14.56,14.57,14.55,14.56,33600.0,12.05,12.0583,12.0417,12.05,33600.0
2010-09-14 11:20:00,14.56,14.56,14.55,14.56,15200.0,12.05,12.05,12.0417,12.05,15200.0
2010-09-14 11:30:00,14.56,14.57,14.56,14.56,17200.0,12.05,12.0583,12.05,12.05,17200.0
2010-09-14 11:40:00,14.56,14.58,14.55,14.58,58000.0,12.05,12.0665,12.0417,12.0665,58000.0
2010-09-14 11:50:00,14.58,14.59,14.56,14.59,90800.0,12.0665,12.0748,12.05,12.0748,90800.0
2010-09-14 12:00:00,14.59,14.6,14.58,14.59,130800.0,12.0748,12.0831,12.0665,12.0748,130800.0
2010-09-14 12:10:00,14.59,14.59,14.58,14.59,237600.0,12.0748,12.0748,12.0665,12.0748,237600.0
2010-09-14 12:20:00,14.59,14.6,14.59,14.59,16000.0,12.0748,12.0831,12.0748,12.0748,16000.0
2010-09-14 12:30:00,14.59,14.59,14.58,14.58,22400.0,12.0748,12.0748,12.0665,12.0665,22400.0
2010-09-14 12:40:00,14.58,14.58,14.57,14.57,4000.0,12.0665,12.0665,12.0583,12.0583,4000.0
2010-09-14 12:50:00,14.56,14.56,14.55,14.56,17600.0,12.05,12.05,12.0417,12.05,17600.0
2010-09-14 13:00:00,14.56,14.57,14.56,14.56,15200.0,12.05,12.0583,12.05,12.05,15200.0
2010-09-14 13:10:00,14.56,14.56,14.55,14.55,55200.0,12.05,12.05,12.0417,12.0417,55200.0
2010-09-14 13:20:00,14.54,14.54,14.53,14.54,7200.0,12.0334,12.0334,12.0252,12.0334,7200.0
2010-09-14 13:30:00,14.54,14.55,14.54,14.55,13200.0,12.0334,12.0417,12.0334,12.0417,13200.0
2010-09-14 13:40:00,14.54,14.54,14.51,14.52,38400.0,12.0334,12.0334,12.0086,12.0169,38400.0
2010-09-14 13:50:00,14.52,14.53,14.52,14.53,85600.0,12.0169,12.0252,12.0169,12.0252,85600.0
2010-09-14 14:00:00,14.53,14.54,14.53,14.53,42400.0,12.0252,12.0334,12.0252,12.0252,42400.0
2010-09-14 14:10:00,14.54,14.54,14.53,14.54,60800.0,12.0334,12.0334,12.0252,12.0334,60800.0
2010-09-14 14:20:00,14.54,14.55,14.53,14.54,60800.0,12.0334,12.0417,12.0252,12.0334,60800.0
2010-09-14 14:30:00,14.54,14.55,14.53,14.55,32000.0,12.0334,12.0417,12.0252,12.0417,32000.0
2010-09-14 14:40:00,14.56,14.56,14.55,14.55,90000.0,12.05,12.05,12.0417,12.0417,90000.0
2010-09-14 14:50:00,14.55,14.56,14.55,14.55,39200.0,12.0417,12.05,12.0417,12.0417,39200.0
2010-09-14 15:00:00,14.56,14.56,14.55,14.56,20400.0,12.05,12.05,12.0417,12.05,20400.0
2010-09-14 15:10:00,14.56,14.56,14.54,14.54,5600.0,12.05,12.05,12.0334,12.0334,5600.0
2010-09-14 15:20:00,14.56,14.57,14.56,14.56,37200.0,12.05,12.0583,12.05,12.05,37200.0
2010-09-14 15:30:00,14.56,14.58,14.56,14.57,8000.0,12.05,12.0665,12.05,12.0583,8000.0
2010-09-14 15:40:00,14.57,14.57,14.53,14.53,97200.0,12.0583,12.0583,12.0252,12.0252,97200.0
2010-09-14 15:50:00,14.53,14.53,14.51,14.51,172000.0,12.0252,12.0252,12.0086,12.0086,172000.0
2010-09-15 09:30:00,14.47,14.47,14.45,14.45,62800.0,11.9755,11.9755,11.9589,11.9589,62800.0
2010-09-15 09:40:00,14.45,14.47,14.44,14.47,46000.0,11.9589,11.9755,11.9507,11.9755,46000.0
2010-09-15 09:50:00,14.48,14.49,14.48,14.49,56400.0,11.9838,11.992,11.9838,11.992,56400.0
2010-09-15 10:00:00,14.5,14.51,14.49,14.51,60800.0,12.0003,12.0086,11.992,12.0086,60800.0
2010-09-15 10:10:00,14.5,14.53,14.5,14.52,48400.0,12.0003,12.0252,12.0003,12.0169,48400.0
2010-09-15 10:20:00,14.53,14.54,14.52,14.52,67200.0,12.0252,12.0334,12.0169,12.0169,67200.0
2010-09-15 10:30:00,14.52,14.53,14.5,14.51,31200.0,12.0169,12.0252,12.0003,12.0086,31200.0
2010-09-15 10:40:00,14.52,14.52,14.51,14.51,12800.0,12.0169,12.0169,12.0086,12.0086,12800.0
2010-09-15 10:50:00,14.51,14.53,14.5,14.53,32000.0,12.0086,12.0252,12.0003,12.0252,32000.0
2010-09-15 11:00:00,14.54,14.54,14.49,14.5,41200.0,12.0334,12.0334,11.992,12.0003,41200.0
2010-09-15 11:10:00,14.5,14.5,14.49,14.5,32400.0,12.0003,12.0003,11.992,12.0003,32400.0
2010-09-15 11:20:00,14.5,14.52,14.5,14.52,20400.0,12.0003,12.0169,12.0003,12.0169,20400.0
2010-09-15 11:30:00,14.51,14.52,14.5,14.52,19200.0,12.0086,12.0169,12.0003,12.0169,19200.0
2010-09-15 11:40:00,14.52,14.52,14.52,14.52,38400.0,12.0169,12.0169,12.0169,12.0169,38400.0
2010-09-15 11:50:00,14.53,14.54,14.52,14.53,21600.0,12.0252,12.0334,12.0169,12.0252,21600.0
2010-09-15 12:00:00,14.54,14.55,14.54,14.54,46400.0,12.0334,12.0417,12.0334,12.0334,46400.0
2010-09-15 12:10:00,14.54,14.54,14.52,14.53,49200.0,12.0334,12.0334,12.0169,12.0252,49200.0
2010-09-15 12:20:00,14.53,14.54,14.53,14.54,14800.0,12.0252,12.0334,12.0252,12.0334,14800.0
2010-09-15 12:30:00,14.54,14.54,14.54,14.54,12800.0,12.0334,12.0334,12.0334,12.0334,12800.0
2010-09-15 12:40:00,14.54,14.54,14.53,14.53,6800.0,12.0334,12.0334,12.0252,12.0252,6800.0
2010-09-15 12:50:00,14.54,14.54,14.54,14.54,11200.0,12.0334,12.0334,12.0334,12.0334,11200.0
2010-09-15 13:00:00,14.54,14.55,14.54,14.55,11200.0,12.0334,12.0417,12.0334,12.0417,11200.0
2010-09-15 13:10:00,14.55,14.56,14.55,14.56,7600.0,12.0417,12.05,12.0417,12.05,7600.0
2010-09-15 13:20:00,14.56,14.56,14.55,14.55,2400.0,12.05,12.05,12.0417,12.0417,2400.0
2010-09-15 13:30:00,14.54,14.55,14.54,14.54,46000.0,12.0334,12.0417,12.0334,12.0334,46000.0
2010-09-15 13:40:00,14.54,14.55,14.54,14.54,16400.0,12.0334,12.0417,12.0334,12.0334,16400.0
2010-09-15 13:50:00,14.54,14.55,14.54,14.55,18000.0,12.0334,12.0417,12.0334,12.0417,18000.0
2010-09-15 14:00:00,14.55,14.56,14.55,14.55,10800.0,12.0417,12.05,12.0417,12.0417,10800.0
2010-09-15 14:10:00,14.56,14.56,14.53,14.53,32800.0,12.05,12.05,12.0252,12.0252,32800.0
2010-09-15 14:20:00,14.53,14.54,14.53,14.53,19600.0,12.0252,12.0334,12.0252,12.0252,19600.0
2010-09-15 14:30:00,14.53,14.54,14.51,14.52,32400.0,12.0252,12.0334,12.0086,12.0169,32400.0
2010-09-15 14:40:00,14.52,14.52,14.51,14.52,30400.0,12.0169,12.0169,12.0086,12.0169,30400.0
2010-09-15 14:50:00,14.52,14.54,14.51,14.54,18400.0,12.0169,12.0334,12.0086,12.0334,18400.0
2010-09-15 15:00:00,14.54,14.54,14.53,14.54,25600.0,12.0334,12.0334,12.0252,12.0334,25600.0
2010-09-15 15:10:00,14.54,14.55,14.54,14.55,69200.0,12.0334,12.0417,12.0334,12.0417,69200.0
2010-09-15 15:20:00,14.55,14.59,14.54,14.58,53600.0,12.0417,12.0748,12.0334,12.0665,53600.0
2010-09-15 15:30:00,14.58,14.59,14.58,14.58,95600.0,12.0665,12.0748,12.0665,12.0665,95600.0
2010-09-15 15:40:00,14.58,14.58,14.56,14.58,86000.0,12.0665,12.0665,12.05,12.0665,86000.0
2010-09-15 15:50:00,14.57,14.58,14.56,14.57,96000.0,12.0583,12.0665,12.05,12.0583,96000.0
2010-09-16 09:30:00,14.54,14.57,14.53,14.55,38000.0,12.0334,12.0583,12.0252,12.0417,38000.0
2010-09-16 09:40:00,14.54,14.54,14.51,14.53,66800.0,12.0334,12.0334,12.0086,12.0252,66800.0
2010-09-16 09:50:00,14.53,14.55,14.53,14.55,34000.0,12.0252,12.0417,12.0252,12.0417,34000.0
2010-09-16 10:00:00,14.54,14.57,14.5,14.56,299200.0,12.0334,12.0583,12.0003,12.05,299200.0
2010-09-16 10:10:00,14.56,14.57,14.53,14.54,86000.0,12.05,12.0583,12.0252,12.0334,86000.0
2010-09-16 10:20:00,14.54,14.56,14.54,14.55,152400.0,12.0334,12.05,12.0334,12.0417,152400.0
2010-09-16 10:30:00,14.54,14.54,14.52,14.52,102000.0,12.0334,12.0334,12.0169,12.0169,102000.0
2010-09-16 10:40:00,14.52,14.56,14.52,14.56,77200.0,12.0169,12.05,12.0169,12.05,77200.0
2010-09-16 10:50:00,14.55,14.56,14.55,14.55,38000.0,12.0417,12.05,12.0417,12.0417,38000.0
2010-09-16 11:00:00,14.55,14.56,14.54,14.55,32800.0,12.0417,12.05,12.0334,12.0417,32800.0
2010-09-16 11:10:00,14.55,14.56,14.55,14.55,34800.0,12.0417,12.05,12.0417,12.0417,34800.0
2010-09-16 11:20:00,14.55,14.55,14.53,14.53,114800.0,12.0417,12.0417,12.0252,12.0252,114800.0
2010-09-16 11:30:00,14.54,14.54,14.52,14.54,90000.0,12.0334,12.0334,12.0169,12.0334,90000.0
2010-09-16 11:40:00,14.53,14.54,14.53,14.53,54000.0,12.0252,12.0334,12.0252,12.0252,54000.0
2010-09-16 11:50:00,14.52,14.54,14.52,14.53,20400.0,12.0169,12.0334,12.0169,12.0252,20400.0
2010-09-16 12:00:00,14.53,14.53,14.52,14.52,51600.0,12.0252,12.0252,12.0169,12.0169,51600.0
2010-09-16 12:10:00,14.51,14.52,14.51,14.52,46000.0,12.0086,12.0169,12.0086,12.0169,46000.0
2010-09-16 12:20:00,14.52,14.53,14.52,14.53,40800.0,12.0169,12.0252,12.0169,12.0252,40800.0
2010-09-16 12:30:00,14.53,14.53,14.53,14.53,8800.0,12.0252,12.0252,12.0252,12.0252,8800.0
2010-09-16 12:40:00,14.53,14.54,14.53,14.54,19600.0,12.0252,12.0334,12.0252,12.0334,19600.0
2010-09-16 12:50:00,14.54,14.56,14.54,14.55,144400.0,12.0334,12.05,12.0334,12.0417,144400.0
2010-09-16 13:00:00,14.55,14.55,14.54,14.55,27600.0,12.0417,12.0417,12.0334,12.0417,27600.0
2010-09-16 13:10:00,14.54,14.54,14.52,14.53,22800.0,12.0334,12.0334,12.0169,12.0252,22800.0
2010-09-16 13:20:00,14.52,14.54,14.52,14.54,22000.0,12.0169,12.0334,12.0169,12.0334,22000.0
2010-09-16 13:30:00,14.53,14.53,14.53,14.53,21600.0,12.0252,12.0252,12.0252,12.0252,21600.0
2010-09-16 13:40:00,14.53,14.54,14.53,14.53,10400.0,12.0252,12.0334,12.0252,12.0252,10400.0
2010-09-16 13:50:00,14.53,14.53,14.53,14.53,8400.0,12.0252,12.0252,12.0252,12.0252,8400.0
2010-09-16 14:00:00,14.53,14.54,14.53,14.54,39200.0,12.0252,12.0334,12.0252,12.0334,39200.0
2010-09-16 14:10:00,14.55,14.55,14.54,14.55,38000.0,12.0417,12.0417,12.0334,12.0417,38000.0
2010-09-16 14:20:00,14.55,14.56,14.55,14.56,60400.0,12.0417,12.05,12.0417,12.05,60400.0
2010-09-16 14:30:00,14.56,14.56,14.55,14.56,20400.0,12.05,12.05,12.0417,12.05,20400.0
2010-09-16 14:40:00,14.56,14.57,14.56,14.56,17600.0,12.05,12.0583,12.05,12.05,17600.0
2010-09-16 14:50:00,14.56,14.56,14.56,14.56,54000.0,12.05,12.05,12.05,12.05,54000.0
2010-09-16 15:00:00,14.56,14.58,14.56,14.57,73200.0,12.05,12.0665,12.05,12.0583,73200.0
2010-09-16 15:10:00,14.57,14.59,14.57,14.58,193200.0,12.0583,12.0748,12.0583,12.0665,193200.0
2010-09-16 15:20:00,14.58,14.59,14.57,14.58,68400.0,12.0665,12.0748,12.0583,12.0665,68400.0
2010-09-16 15:30:00,14.59,14.6,14.58,14.59,78800.0,12.0748,12.0831,12.0665,12.0748,78800.0
2010-09-16 15:40:00,14.59,14.59,14.58,14.59,29200.0,12.0748,12.0748,12.0665,12.0748,29200.0
2010-09-16 15:50:00,14.59,14.6,14.58,14.59,54400.0,12.0748,12.0831,12.0665,12.0748,54400.0
2010-09-17 09:30:00,14.65,14.68,14.65,14.67,127200.0,12.1245,12.1493,12.1245,12.141,127200.0
2010-09-17 09:40:00,14.66,14.66,14.63,14.65,54400.0,12.1327,12.1327,12.1079,12.1245,54400.0
2010-09-17 09:50:00,14.63,14.64,14.58,14.59,339600.0,12.1079,12.1162,12.0665,12.0748,339600.0
2010-09-17 10:00:00,14.59,14.6,14.57,14.59,112800.0,12.0748,12.0831,12.0583,12.0748,112800.0
2010-09-17 10:10:00,14.58,14.6,14.57,14.6,96400.0,12.0665,12.0831,12.0583,12.0831,96400.0
2010-09-17 10:20:00,14.6,14.61,14.59,14.59,28800.0,12.0831,12.0914,12.0748,12.0748,28800.0
2010-09-17 10:30:00,14.59,14.61,14.58,14.61,78000.0,12.0748,12.0914,12.0665,12.0914,78000.0
2010-09-17 10:40:00,14.6,14.62,14.6,14.62,114000.0,12.0831,12.0996,12.0831,12.0996,114000.0
2010-09-17 10:50:00,14.61,14.62,14.61,14.62,25600.0,12.0914,12.0996,12.0914,12.0996,25600.0
2010-09-17 11:00:00,14.62,14.65,14.62,14.65,53600.0,12.0996,12.1245,12.0996,12.1245,53600.0
2010-09-17 11:10:00,14.65,14.65,14.63,14.63,17600.0,12.1245,12.1245,12.1079,12.1079,17600.0
2010-09-17 11:20:00,14.63,14.64,14.61,14.61,23600.0,12.1079,12.1162,12.0914,12.0914,23600.0
2010-09-17 11:30:00,14.62,14.62,14.6,14.61,34400.0,12.0996,12.0996,12.0831,12.0914,34400.0
2010-09-17 11:40:00,14.61,14.61,14.6,14.6,19200.0,12.0914,12.0914,12.0831,12.0831,19200.0
2010-09-17 11:50:00,14.6,14.62,14.6,14.61,8800.0,12.0831,12.0996,12.0831,12.0914,8800.0
2010-09-17 12:00:00,14.61,14.63,14.61,14.62,14400.0,12.0914,12.1079,12.0914,12.0996,14400.0
2010-09-17 12:10:00,14.62,14.63,14.62,14.63,10000.0,12.0996,12.1079,12.0996,12.1079,10000.0
2010-09-17 12:20:00,14.62,14.63,14.62,14.63,8400.0,12.0996,12.1079,12.0996,12.1079,8400.0
2010-09-17 12:30:00,14.63,14.64,14.63,14.63,13200.0,12.1079,12.1162,12.1079,12.1079,13200.0
2010-09-17 12:40:00,14.63,14.63,14.62,14.62,12800.0,12.1079,12.1079,12.0996,12.0996,12800.0
2010-09-17 12:50:00,14.63,14.63,14.61,14.61,18800.0,12.1079,12.1079,12.0914,12.0914,18800.0
2010-09-17 13:00:00,14.62,14.63,14.61,14.62,53600.0,12.0996,12.1079,12.0914,12.0996,53600.0
2010-09-17 13:10:00,14.61,14.61,14.6,14.6,36000.0,12.0914,12.0914,12.0831,12.0831,36000.0
2010-09-17 13:20:00,14.6,14.62,14.6,14.62,61200.0,12.0831,12.0996,12.0831,12.0996,61200.0
2010-09-17 13:30:00,14.62,14.63,14.62,14.62,36800.0,12.0996,12.1079,12.0996,12.0996,36800.0
2010-09-17 13:40:00,14.62,14.62,14.61,14.62,29200.0,12.0996,12.0996,12.0914,12.0996,29200.0
2010-09-17 13:50:00,14.62,14.63,14.62,14.62,70800.0,12.0996,12.1079,12.0996,12.0996,70800.0
2010-09-17 14:00:00,14.63,14.63,14.62,14.62,37200.0,12.1079,12.1079,12.0996,12.0996,37200.0
2010-09-17 14:10:00,14.63,14.64,14.62,14.63,104000.0,12.1079,12.1162,12.0996,12.1079,104000.0
2010-09-17 14:20:00,14.63,14.64,14.62,14.63,145200.0,12.1079,12.1162,12.0996,12.1079,145200.0
2010-09-17 14:30:00,14.63,14.65,14.63,14.65,83200.0,12.1079,12.1245,12.1079,12.1245,83200.0
2010-09-17 14:40:00,14.65,14.65,14.64,14.65,20000.0,12.1245,12.1245,12.1162,12.1245,20000.0
2010-09-17 14:50:00,14.65,14.65,14.64,14.64,140400.0,12.1245,12.1245,12.1162,12.1162,140400.0
2010-09-17 15:00:00,14.64,14.64,14.63,14.63,42000.0,12.1162,12.1162,12.1079,12.1079,42000.0
2010-09-17 15:10:00,14.63,14.63,14.61,14.62,20000.0,12.1079,12.1079,12.0914,12.0996,20000.0
2010-09-17 15:20:00,14.62,14.62,14.61,14.61,5600.0,12.0996,12.0996,12.0914,12.0914,5600.0
2010-09-17 15:30:00,14.61,14.63,14.61,14.62,19200.0,12.0914,12.1079,12.0914,12.0996,19200.0
2010-09-17 15:40:00,14.62,14.64,14.62,14.63,34400.0,12.0996,12.1162,12.0996,12.1079,34400.0
2010-09-17 15:50:00,14.63,14.64,14.63,14.63,48400.0,12.1079,12.1162,12.1079,12.1079,48400.0
2010-09-20 09:30:00,14.69,14.7,14.67,14.68,1110800.0,12.1576,12.1658,12.141,12.1493,1110800.0
2010-09-20 09:40:00,14.68,14.68,14.65,14.66,749600.0,12.1493,12.1493,12.1245,12.1327,749600.0
2010-09-20 09:50:00,14.66,14.7,14.66,14.69,224400.0,12.1327,12.1658,12.1327,12.1576,224400.0
2010-09-20 10:00:00,14.68,14.75,14.68,14.74,544000.0,12.1493,12.2072,12.1493,12.1989,544000.0
2010-09-20 10:10:00,14.74,14.77,14.74,14.77,42000.0,12.1989,12.2238,12.1989,12.2238,42000.0
2010-09-20 10:20:00,14.77,14.78,14.77,14.77,134000.0,12.2238,12.2321,12.2238,12.2238,134000.0
2010-09-20 10:30:00,14.77,14.77,14.76,14.77,79200.0,12.2238,12.2238,12.2155,12.2238,79200.0
2010-09-20 10:40:00,14.77,14.78,14.76,14.78,74800.0,12.2238,12.2321,12.2155,12.2321,74800.0
2010-09-20 10:50:00,14.77,14.79,14.77,14.79,40000.0,12.2238,12.2403,12.2238,12.2403,40000.0
2010-09-20 11:00:00,14.79,14.79,14.79,14.79,10400.0,12.2403,12.2403,12.2403,12.2403,10400.0
2010-09-20 11:10:00,14.79,14.79,14.78,14.78,38000.0,12.2403,12.2403,12.2321,12.2321,38000.0
2010-09-20 11:20:00,14.78,14.78,14.78,14.78,25600.0,12.2321,12.2321,12.2321,12.2321,25600.0
2010-09-20 11:30:00,14.79,14.8,14.79,14.79,6000.0,12.2403,12.2486,12.2403,12.2403,6000.0
2010-09-20 11:40:00,14.79,14.79,14.78,14.78,28000.0,12.2403,12.2403,12.2321,12.2321,28000.0
2010-09-20 11:50:00,14.78,14.78,14.77,14.77,93600.0,12.2321,12.2321,12.2238,12.2238,93600.0
2010-09-20 12:00:00,14.78,14.78,14.76,14.76,75200.0,12.2321,12.2321,12.2155,12.2155,75200.0
2010-09-20 12:10:00,14.76,14.77,14.76,14.77,114000.0,12.2155,12.2238,12.2155,12.2238,114000.0
2010-09-20 12:20:00,14.77,14.77,14.75,14.75,150000.0,12.2238,12.2238,12.2072,12.2072,150000.0
2010-09-20 12:30:00,14.75,14.76,14.75,14.76,405200.0,12.2072,12.2155,12.2072,12.2155,405200.0
2010-09-20 12:40:00,14.76,14.77,14.76,14.77,90000.0,12.2155,12.2238,12.2155,12.2238,90000.0
2010-09-20 12:50:00,14.77,14.78,14.76,14.77,89600.0,12.2238,12.2321,12.2155,12.2238,89600.0
2010-09-20 13:00:00,14.77,14.78,14.77,14.78,44800.0,12.2238,12.2321,12.2238,12.2321,44800.0
2010-09-20 13:10:00,14.77,14.77,14.76,14.77,42000.0,12.2238,12.2238,12.2155,12.2238,42000.0
2010-09-20 13:20:00,14.77,14.78,14.77,14.78,426800.0,12.2238,12.2321,12.2238,12.2321,426800.0
2010-09-20 13:30:00,14.78,14.79,14.77,14.78,65200.0,12.2321,12.2403,12.2238,12.2321,65200.0
2010-09-20 13:40:00,14.79,14.79,14.78,14.78,18800.0,12.2403,12.2403,12.2321,12.2321,18800.0
2010-09-20 13:50:00,14.78,14.79,14.77,14.79,26800.0,12.2321,12.2403,12.2238,12.2403,26800.0
2010-09-20 14:00:00,14.78,14.78,14.78,14.78,452400.0,12.2321,12.2321,12.2321,12.2321,452400.0
2010-09-20 14:10:00,14.78,14.79,14.78,14.79,284000.0,12.2321,12.2403,12.2321,12.2403,284000.0
2010-09-20 14:20:00,14.79,14.81,14.79,14.81,85200.0,12.2403,12.2569,12.2403,12.2569,85200.0
2010-09-20 14:30:00,14.81,14.82,14.81,14.82,342400.0,12.2569,12.2652,12.2569,12.2652,342400.0
2010-09-20 14:40:00,14.82,14.83,14.81,14.81,52000.0,12.2652,12.2734,12.2569,12.2569,52000.0
2010-09-20 14:50:00,14.81,14.83,14.81,14.83,33200.0,12.2569,12.2734,12.2569,12.2734,33200.0
2010-09-20 15:00:00,14.83,14.84,14.83,14.83,268400.0,12.2734,12.2817,12.2734,12.2734,268400.0
2010-09-20 15:10:00,14.83,14.85,14.83,14.85,704000.0,12.2734,12.29,12.2734,12.29,704000.0
2010-09-20 15:20:00,14.85,14.86,14.84,14.84,59600.0,12.29,12.2983,12.2817,12.2817,59600.0
2010-09-20 15:30:00,14.84,14.85,14.84,14.85,333600.0,12.2817,12.29,12.2817,12.29,333600.0
2010-09-20 15:40:00,14.86,14.86,14.85,14.85,152800.0,12.2983,12.2983,12.29,12.29,152800.0
2010-09-20 15:50:00,14.86,14.87,14.84,14.84,132400.0,12.2983,12.3065,12.2817,12.2817,132400.0
2010-09-21 09:30:00,14.84,14.84,14.81,14.83,173600.0,12.2817,12.2817,12.2569,12.2734,173600.0
2010-09-21 09:40:00,14.82,14.83,14.8,14.82,70400.0,12.2652,12.2734,12.2486,12.2652,70400.0
2010-09-21 09:50:00,14.81,14.83,14.81,14.81,91600.0,12.2569,12.2734,12.2569,12.2569,91600.0
2010-09-21 10:00:00,14.81,14.83,14.81,14.81,27600.0,12.2569,12.2734,12.2569,12.2569,27600.0
2010-09-21 10:10:00,14.81,14.83,14.81,14.82,32400.0,12.2569,12.2734,12.2569,12.2652,32400.0
2010-09-21 10:20:00,14.83,14.83,14.81,14.81,88800.0,12.2734,12.2734,12.2569,12.2569,88800.0
2010-09-21 10:30:00,14.82,14.84,14.82,14.83,164400.0,12.2652,12.2817,12.2652,12.2734,164400.0
2010-09-21 10:40:00,14.83,14.83,14.81,14.83,82000.0,12.2734,12.2734,12.2569,12.2734,82000.0
2010-09-21 10:50:00,14.82,14.83,14.81,14.81,30800.0,12.2652,12.2734,12.2569,12.2569,30800.0
2010-09-21 11:00:00,14.81,14.82,14.8,14.81,48800.0,12.2569,12.2652,12.2486,12.2569,48800.0
2010-09-21 11:10:00,14.81,14.83,14.81,14.81,62800.0,12.2569,12.2734,12.2569,12.2569,62800.0
2010-09-21 11:20:00,14.81,14.81,14.79,14.79,8000.0,12.2569,12.2569,12.2403,12.2403,8000.0
2010-09-21 11:30:00,14.79,14.8,14.78,14.78,82400.0,12.2403,12.2486,12.2321,12.2321,82400.0
2010-09-21 11:40:00,14.79,14.8,14.79,14.79,6000.0,12.2403,12.2486,12.2403,12.2403,6000.0
2010-09-21 11:50:00,14.8,14.81,14.79,14.8,8000.0,12.2486,12.2569,12.2403,12.2486,8000.0
2010-09-21 12:00:00,14.8,14.81,14.8,14.8,73200.0,12.2486,12.2569,12.2486,12.2486,73200.0
2010-09-21 12:10:00,14.8,14.81,14.79,14.81,73600.0,12.2486,12.2569,12.2403,12.2569,73600.0
2010-09-21 12:20:00,14.81,14.81,14.8,14.8,87200.0,12.2569,12.2569,12.2486,12.2486,87200.0
2010-09-21 12:30:00,14.8,14.8,14.79,14.8,92400.0,12.2486,12.2486,12.2403,12.2486,92400.0
2010-09-21 12:40:00,14.8,14.81,14.8,14.8,12400.0,12.2486,12.2569,12.2486,12.2486,12400.0
2010-09-21 12:50:00,14.8,14.81,14.8,14.81,20800.0,12.2486,12.2569,12.2486,12.2569,20800.0
2010-09-21 13:00:00,14.8,14.81,14.78,14.79,68000.0,12.2486,12.2569,12.2321,12.2403,68000.0
2010-09-21 13:10:00,14.79,14.79,14.79,14.79,168400.0,12.2403,12.2403,12.2403,12.2403,168400.0
2010-09-21 13:20:00,14.79,14.79,14.79,14.79,19600.0,12.2403,12.2403,12.2403,12.2403,19600.0
2010-09-21 13:30:00,14.78,14.79,14.78,14.79,131600.0,12.2321,12.2403,12.2321,12.2403,131600.0
2010-09-21 13:40:00,14.78,14.79,14.78,14.79,10000.0,12.2321,12.2403,12.2321,12.2403,10000.0
2010-09-21 13:50:00,14.79,14.8,14.79,14.79,7600.0,12.2403,12.2486,12.2403,12.2403,7600.0
2010-09-21 14:00:00,14.79,14.8,14.79,14.79,27200.0,12.2403,12.2486,12.2403,12.2403,27200.0
2010-09-21 14:10:00,14.79,14.87,14.76,14.86,314000.0,12.2403,12.3065,12.2155,12.2983,314000.0
2010-09-21 14:20:00,14.85,14.86,14.82,14.85,334800.0,12.29,12.2983,12.2652,12.29,334800.0
2010-09-21 14:30:00,14.85,14.91,14.83,14.91,247600.0,12.29,12.3396,12.2734,12.3396,247600.0
2010-09-21 14:40:00,14.91,14.92,14.88,14.9,323600.0,12.3396,12.3479,12.3148,12.3314,323600.0
2010-09-21 14:50:00,14.9,14.9,14.85,14.87,194400.0,12.3314,12.3314,12.29,12.3065,194400.0
2010-09-21 15:00:00,14.87,14.87,14.84,14.87,60800.0,12.3065,12.3065,12.2817,12.3065,60800.0
2010-09-21 15:10:00,14.87,14.87,14.84,14.85,101200.0,12.3065,12.3065,12.2817,12.29,101200.0
2010-09-21 15:20:00,14.86,14.86,14.82,14.84,204400.0,12.2983,12.2983,12.2652,12.2817,204400.0
2010-09-21 15:30:00,14.84,14.84,14.77,14.81,307600.0,12.2817,12.2817,12.2238,12.2569,307600.0
2010-09-21 15:40:00,14.81,14.82,14.79,14.81,287600.0,12.2569,12.2652,12.2403,12.2569,287600.0
2010-09-21 15:50:00,14.81,14.83,14.81,14.82,223200.0,12.2569,12.2734,12.2569,12.2652,223200.0
2010-09-22 09:30:00,14.8,14.84,14.78,14.83,242400.0,12.2486,12.2817,12.2321,12.2734,242400.0
2010-09-22 09:40:00,14.84,14.87,14.84,14.86,50000.0,12.2817,12.3065,12.2817,12.2983,50000.0
2010-09-22 09:50:00,14.85,14.85,14.83,14.83,39600.0,12.29,12.29,12.2734,12.2734,39600.0
2010-09-22 10:00:00,14.82,14.82,14.79,14.79,34800.0,12.2652,12.2652,12.2403,12.2403,34800.0
2010-09-22 10:10:00,14.8,14.83,14.8,14.82,48400.0,12.2486,12.2734,12.2486,12.2652,48400.0
2010-09-22 10:20:00,14.81,14.82,14.78,14.79,18000.0,12.2569,12.2652,12.2321,12.2403,18000.0
2010-09-22 10:30:00,14.78,14.78,14.76,14.76,228400.0,12.2321,12.2321,12.2155,12.2155,228400.0
2010-09-22 10:40:00,14.77,14.79,14.77,14.78,19200.0,12.2238,12.2403,12.2238,12.2321,19200.0
2010-09-22 10:50:00,14.77,14.79,14.77,14.79,28800.0,12.2238,12.2403,12.2238,12.2403,28800.0
2010-09-22 11:00:00,14.79,14.8,14.76,14.76,62800.0,12.2403,12.2486,12.2155,12.2155,62800.0
2010-09-22 11:10:00,14.77,14.77,14.74,14.76,21200.0,12.2238,12.2238,12.1989,12.2155,21200.0
2010-09-22 11:20:00,14.75,14.75,14.72,14.74,74800.0,12.2072,12.2072,12.1824,12.1989,74800.0
2010-09-22 11:30:00,14.73,14.74,14.72,14.74,30400.0,12.1907,12.1989,12.1824,12.1989,30400.0
2010-09-22 11:40:00,14.74,14.75,14.74,14.74,17200.0,12.1989,12.2072,12.1989,12.1989,17200.0
2010-09-22 11:50:00,14.74,14.76,14.74,14.76,13200.0,12.1989,12.2155,12.1989,12.2155,13200.0
2010-09-22 12:00:00,14.76,14.77,14.75,14.77,60000.0,12.2155,12.2238,12.2072,12.2238,60000.0
2010-09-22 12:10:00,14.76,14.78,14.76,14.77,748400.0,12.2155,12.2321,12.2155,12.2238,748400.0
2010-09-22 12:20:00,14.78,14.78,14.76,14.76,33600.0,12.2321,12.2321,12.2155,12.2155,33600.0
2010-09-22 12:30:00,14.77,14.77,14.75,14.75,37200.0,12.2238,12.2238,12.2072,12.2072,37200.0
2010-09-22 12:40:00,14.75,14.76,14.74,14.75,8800.0,12.2072,12.2155,12.1989,12.2072,8800.0
2010-09-22 12:50:00,14.75,14.75,14.74,14.75,17600.0,12.2072,12.2072,12.1989,12.2072,17600.0
2010-09-22 13:00:00,14.74,14.76,14.73,14.74,62400.0,12.1989,12.2155,12.1907,12.1989,62400.0
2010-09-22 13:10:00,14.74,14.74,14.72,14.73,41600.0,12.1989,12.1989,12.1824,12.1907,41600.0
2010-09-22 13:20:00,14.73,14.75,14.73,14.75,56800.0,12.1907,12.2072,12.1907,12.2072,56800.0
2010-09-22 13:30:00,14.75,14.77,14.74,14.77,30400.0,12.2072,12.2238,12.1989,12.2238,30400.0
2010-09-22 13:40:00,14.77,14.78,14.77,14.78,29600.0,12.2238,12.2321,12.2238,12.2321,29600.0
2010-09-22 13:50:00,14.78,14.78,14.77,14.77,18000.0,12.2321,12.2321,12.2238,12.2238,18000.0
2010-09-22 14:00:00,14.77,14.77,14.75,14.75,44800.0,12.2238,12.2238,12.2072,12.2072,44800.0
2010-09-22 14:10:00,14.76,14.77,14.74,14.76,38400.0,12.2155,12.2238,12.1989,12.2155,38400.0
2010-09-22 14:20:00,14.75,14.76,14.74,14.76,46000.0,12.2072,12.2155,12.1989,12.2155,46000.0
2010-09-22 14:30:00,14.76,14.8,14.76,14.79,75600.0,12.2155,12.2486,12.2155,12.2403,75600.0
2010-09-22 14:40:00,14.79,14.8,14.79,14.79,38800.0,12.2403,12.2486,12.2403,12.2403,38800.0
2010-09-22 14:50:00,14.78,14.79,14.78,14.79,38800.0,12.2321,12.2403,12.2321,12.2403,38800.0
2010-09-22 15:00:00,14.79,14.8,14.77,14.77,21600.0,12.2403,12.2486,12.2238,12.2238,21600.0
2010-09-22 15:10:00,14.76,14.78,14.75,14.75,48000.0,12.2155,12.2321,12.2072,12.2072,48000.0
2010-09-22 15:20:00,14.75,14.76,14.75,14.76,37200.0,12.2072,12.2155,12.2072,12.2155,37200.0
2010-09-22 15:30:00,14.76,14.78,14.76,14.78,34800.0,12.2155,12.2321,12.2155,12.2321,34800.0
2010-09-22 15:40:00,14.78,14.78,14.76,14.77,33600.0,12.2321,12.2321,12.2155,12.2238,33600.0
2010-09-22 15:50:00,14.76,14.78,14.76,14.77,75600.0,12.2155,12.2321,12.2155,12.2238,75600.0
2010-09-23 09:30:00,14.64,14.68,14.64,14.68,120000.0,12.1162,12.1493,12.1162,12.1493,120000.0
2010-09-23 09:40:00,14.69,14.7,14.69,14.7,225600.0,12.1576,12.1658,12.1576,12.1658,225600.0
2010-09-23 09:50:00,14.7,14.7,14.68,14.68,124400.0,12.1658,12.1658,12.1493,12.1493,124400.0
2010-09-23 10:00:00,14.68,14.74,14.68,14.74,263200.0,12.1493,12.1989,12.1493,12.1989,263200.0
2010-09-23 10:10:00,14.74,14.74,14.71,14.72,164400.0,12.1989,12.1989,12.1741,12.1824,164400.0
2010-09-23 10:20:00,14.73,14.74,14.72,14.74,20400.0,12.1907,12.1989,12.1824,12.1989,20400.0
2010-09-23 10:30:00,14.75,14.78,14.74,14.78,55600.0,12.2072,12.2321,12.1989,12.2321,55600.0
2010-09-23 10:40:00,14.78,14.79,14.78,14.79,13200.0,12.2321,12.2403,12.2321,12.2403,13200.0
2010-09-23 10:50:00,14.77,14.78,14.77,14.77,37200.0,12.2238,12.2321,12.2238,12.2238,37200.0
2010-09-23 11:00:00,14.76,14.78,14.76,14.78,12400.0,12.2155,12.2321,12.2155,12.2321,12400.0
2010-09-23 11:10:00,14.77,14.79,14.77,14.79,33200.0,12.2238,12.2403,12.2238,12.2403,33200.0
2010-09-23 11:20:00,14.79,14.8,14.78,14.79,68000.0,12.2403,12.2486,12.2321,12.2403,68000.0
2010-09-23 11:30:00,14.8,14.83,14.8,14.81,36400.0,12.2486,12.2734,12.2486,12.2569,36400.0
2010-09-23 11:40:00,14.81,14.82,14.8,14.81,8000.0,12.2569,12.2652,12.2486,12.2569,8000.0
2010-09-23 11:50:00,14.81,14.81,14.8,14.8,26000.0,12.2569,12.2569,12.2486,12.2486,26000.0
2010-09-23 12:00:00,14.8,14.81,14.8,14.81,22800.0,12.2486,12.2569,12.2486,12.2569,22800.0
2010-09-23 12:10:00,14.81,14.81,14.79,14.8,23200.0,12.2569,12.2569,12.2403,12.2486,23200.0
2010-09-23 12:20:00,14.8,14.8,14.79,14.79,30000.0,12.2486,12.2486,12.2403,12.2403,30000.0
2010-09-23 12:30:00,14.79,14.8,14.79,14.79,27200.0,12.2403,12.2486,12.2403,12.2403,27200.0
2010-09-23 12:40:00,14.79,14.8,14.79,14.79,10800.0,12.2403,12.2486,12.2403,12.2403,10800.0
2010-09-23 12:50:00,14.79,14.8,14.79,14.8,16000.0,12.2403,12.2486,12.2403,12.2486,16000.0
2010-09-23 13:00:00,14.8,14.81,14.8,14.81,7600.0,12.2486,12.2569,12.2486,12.2569,7600.0
2010-09-23 13:10:00,14.8,14.8,14.78,14.78,11600.0,12.2486,12.2486,12.2321,12.2321,11600.0
2010-09-23 13:20:00,14.78,14.8,14.78,14.8,14800.0,12.2321,12.2486,12.2321,12.2486,14800.0
2010-09-23 13:30:00,14.79,14.8,14.79,14.8,14400.0,12.2403,12.2486,12.2403,12.2486,14400.0
2010-09-23 13:40:00,14.8,14.8,14.78,14.78,6000.0,12.2486,12.2486,12.2321,12.2321,6000.0
2010-09-23 13:50:00,14.78,14.79,14.78,14.78,3600.0,12.2321,12.2403,12.2321,12.2321,3600.0
2010-09-23 14:00:00,14.8,14.8,14.79,14.79,20800.0,12.2486,12.2486,12.2403,12.2403,20800.0
2010-09-23 14:10:00,14.79,14.79,14.79,14.79,4400.0,12.2403,12.2403,12.2403,12.2403,4400.0
2010-09-23 14:20:00,14.8,14.8,14.79,14.79,4000.0,12.2486,12.2486,12.2403,12.2403,4000.0
2010-09-23 14:30:00,14.79,14.8,14.79,14.79,25600.0,12.2403,12.2486,12.2403,12.2403,25600.0
2010-09-23 14:40:00,14.77,14.77,14.75,14.75,58000.0,12.2238,12.2238,12.2072,12.2072,58000.0
2010-09-23 14:50:00,14.74,14.75,14.72,14.73,90800.0,12.1989,12.2072,12.1824,12.1907,90800.0
2010-09-23 15:00:00,14.73,14.74,14.7,14.7,102400.0,12.1907,12.1989,12.1658,12.1658,102400.0
2010-09-23 15:10:00,14.71,14.72,14.69,14.71,52000.0,12.1741,12.1824,12.1576,12.1741,52000.0
2010-09-23 15:20:00,14.71,14.72,14.67,14.67,94000.0,12.1741,12.1824,12.141,12.141,94000.0
2010-09-23 15:30:00,14.67,14.68,14.65,14.66,182000.0,12.141,12.1493,12.1245,12.1327,182000.0
2010-09-23 15:40:00,14.66,14.68,14.65,14.68,82800.0,12.1327,12.1493,12.1245,12.1493,82800.0
2010-09-23 15:50:00,14.68,14.69,14.67,14.69,59600.0,12.1493,12.1576,12.141,12.1576,59600.0
2010-09-24 09:30:00,14.8,14.84,14.78,14.83,71200.0,12.298,12.3312,12.2813,12.3229,71200.0
2010-09-24 09:40:00,14.84,14.87,14.84,14.85,92400.0,12.3312,12.3561,12.3312,12.3395,92400.0
2010-09-24 09:50:00,14.85,14.88,14.85,14.87,164000.0,12.3395,12.3644,12.3395,12.3561,164000.0
2010-09-24 10:00:00,14.86,14.9,14.85,14.89,57600.0,12.3478,12.3811,12.3395,12.3727,57600.0
2010-09-24 10:10:00,14.9,14.9,14.88,14.88,18400.0,12.3811,12.3811,12.3644,12.3644,18400.0
2010-09-24 10:20:00,14.87,14.91,14.87,14.89,63200.0,12.3561,12.3894,12.3561,12.3727,63200.0
2010-09-24 10:30:00,14.9,14.9,14.88,14.89,31600.0,12.3811,12.3811,12.3644,12.3727,31600.0
2010-09-24 10:40:00,14.9,14.91,14.89,14.9,35600.0,12.3811,12.3894,12.3727,12.3811,35600.0
2010-09-24 10:50:00,14.9,14.9,14.89,14.9,22800.0,12.3811,12.3811,12.3727,12.3811,22800.0
2010-09-24 11:00:00,14.9,14.91,14.89,14.91,29200.0,12.3811,12.3894,12.3727,12.3894,29200.0
2010-09-24 11:10:00,14.91,14.92,14.9,14.91,66400.0,12.3894,12.3977,12.3811,12.3894,66400.0
2010-09-24 11:20:00,14.92,14.92,14.9,14.9,20000.0,12.3977,12.3977,12.3811,12.3811,20000.0
2010-09-24 11:30:00,14.91,14.91,14.9,14.91,23200.0,12.3894,12.3894,12.3811,12.3894,23200.0
2010-09-24 11:40:00,14.91,14.91,14.89,14.9,44400.0,12.3894,12.3894,12.3727,12.3811,44400.0
2010-09-24 11:50:00,14.9,14.91,14.9,14.91,23600.0,12.3811,12.3894,12.3811,12.3894,23600.0
2010-09-24 12:00:00,14.91,14.91,14.9,14.9,31200.0,12.3894,12.3894,12.3811,12.3811,31200.0
2010-09-24 12:10:00,14.9,14.9,14.9,14.9,56000.0,12.3811,12.3811,12.3811,12.3811,56000.0
2010-09-24 12:20:00,14.9,14.91,14.9,14.91,20400.0,12.3811,12.3894,12.3811,12.3894,20400.0
2010-09-24 12:30:00,14.91,14.91,14.9,14.91,20800.0,12.3894,12.3894,12.3811,12.3894,20800.0
2010-09-24 12:40:00,14.9,14.93,14.9,14.93,41600.0,12.3811,12.406,12.3811,12.406,41600.0
2010-09-24 12:50:00,14.93,14.93,14.92,14.93,16400.0,12.406,12.406,12.3977,12.406,16400.0
2010-09-24 13:00:00,14.93,14.93,14.92,14.92,8000.0,12.406,12.406,12.3977,12.3977,8000.0
2010-09-24 13:10:00,14.92,14.93,14.92,14.92,5600.0,12.3977,12.406,12.3977,12.3977,5600.0
2010-09-24 13:20:00,14.92,14.93,14.92,14.93,29200.0,12.3977,12.406,12.3977,12.406,29200.0
2010-09-24 13:30:00,14.93,14.94,14.92,14.94,53600.0,12.406,12.4143,12.3977,12.4143,53600.0
2010-09-24 13:40:00,14.93,14.94,14.92,14.92,28400.0,12.406,12.4143,12.3977,12.3977,28400.0
2010-09-24 13:50:00,14.92,14.92,14.91,14.91,53600.0,12.3977,12.3977,12.3894,12.3894,53600.0
2010-09-24 14:00:00,14.91,14.92,14.91,14.92,48000.0,12.3894,12.3977,12.3894,12.3977,48000.0
2010-09-24 14:10:00,14.91,14.91,14.9,14.9,78000.0,12.3894,12.3894,12.3811,12.3811,78000.0
2010-09-24 14:20:00,14.9,14.92,14.9,14.91,88800.0,12.3811,12.3977,12.3811,12.3894,88800.0
2010-09-24 14:30:00,14.91,14.93,14.91,14.93,37200.0,12.3894,12.406,12.3894,12.406,37200.0
2010-09-24 14:40:00,14.93,14.94,14.92,14.92,66800.0,12.406,12.4143,12.3977,12.3977,66800.0
2010-09-24 14:50:00,14.92,14.93,14.92,14.92,50400.0,12.3977,12.406,12.3977,12.3977,50400.0
2010-09-24 15:00:00,14.92,14.92,14.91,14.91,22800.0,12.3977,12.3977,12.3894,12.3894,22800.0
2010-09-24 15:10:00,14.91,14.92,14.91,14.92,52000.0,12.3894,12.3977,12.3894,12.3977,52000.0
2010-09-24 15:20:00,14.91,14.92,14.9,14.91,39200.0,12.3894,12.3977,12.3811,12.3894,39200.0
2010-09-24 15:30:00,14.91,14.92,14.9,14.92,47200.0,12.3894,12.3977,12.3811,12.3977,47200.0
2010-09-24 15:40:00,14.92,14.93,14.91,14.92,33600.0,12.3977,12.406,12.3894,12.3977,33600.0
2010-09-24 15:50:00,14.92,14.93,14.91,14.92,110800.0,12.3977,12.406,12.3894,12.3977,110800.0
2010-09-27 09:30:00,14.94,14.94,14.9,14.93,73600.0,12.4143,12.4143,12.3811,12.406,73600.0
2010-09-27 09:40:00,14.9,14.92,14.89,14.89,23600.0,12.3811,12.3977,12.3727,12.3727,23600.0
2010-09-27 09:50:00,14.88,14.92,14.88,14.89,70800.0,12.3644,12.3977,12.3644,12.3727,70800.0
2010-09-27 10:00:00,14.9,14.92,14.89,14.92,9600.0,12.3811,12.3977,12.3727,12.3977,9600.0
2010-09-27 10:10:00,14.91,14.91,14.88,14.89,12000.0,12.3894,12.3894,12.3644,12.3727,12000.0
2010-09-27 10:20:00,14.89,14.93,14.89,14.93,39600.0,12.3727,12.406,12.3727,12.406,39600.0
2010-09-27 10:30:00,14.92,14.92,14.9,14.91,63600.0,12.3977,12.3977,12.3811,12.3894,63600.0
2010-09-27 10:40:00,14.91,14.93,14.91,14.92,75600.0,12.3894,12.406,12.3894,12.3977,75600.0
2010-09-27 10:50:00,14.91,14.92,14.9,14.92,12000.0,12.3894,12.3977,12.3811,12.3977,12000.0
2010-09-27 11:00:00,14.91,14.91,14.89,14.89,55200.0,12.3894,12.3894,12.3727,12.3727,55200.0
2010-09-27 11:10:00,14.89,14.9,14.87,14.88,65200.0,12.3727,12.3811,12.3561,12.3644,65200.0
2010-09-27 11:20:00,14.87,14.88,14.87,14.88,8400.0,12.3561,12.3644,12.3561,12.3644,8400.0
2010-09-27 11:30:00,14.89,14.89,14.87,14.87,71600.0,12.3727,12.3727,12.3561,12.3561,71600.0
2010-09-27 11:40:00,14.87,14.88,14.87,14.88,24000.0,12.3561,12.3644,12.3561,12.3644,24000.0
2010-09-27 11:50:00,14.88,14.88,14.87,14.88,44400.0,12.3644,12.3644,12.3561,12.3644,44400.0
2010-09-27 12:00:00,14.88,14.89,14.88,14.89,60400.0,12.3644,12.3727,12.3644,12.3727,60400.0
2010-09-27 12:10:00,14.88,14.89,14.87,14.89,62000.0,12.3644,12.3727,12.3561,12.3727,62000.0
2010-09-27 12:20:00,14.89,14.89,14.87,14.89,183600.0,12.3727,12.3727,12.3561,12.3727,183600.0
2010-09-27 12:30:00,14.89,14.89,14.88,14.88,106400.0,12.3727,12.3727,12.3644,12.3644,106400.0
2010-09-27 12:40:00,14.88,14.89,14.88,14.89,119600.0,12.3644,12.3727,12.3644,12.3727,119600.0
2010-09-27 12:50:00,14.89,14.89,14.88,14.89,50800.0,12.3727,12.3727,12.3644,12.3727,50800.0
2010-09-27 13:00:00,14.88,14.9,14.87,14.9,190000.0,12.3644,12.3811,12.3561,12.3811,190000.0
2010-09-27 13:10:00,14.89,14.9,14.88,14.88,154400.0,12.3727,12.3811,12.3644,12.3644,154400.0
2010-09-27 13:20:00,14.89,14.9,14.88,14.9,56000.0,12.3727,12.3811,12.3644,12.3811,56000.0
2010-09-27 13:30:00,14.89,14.9,14.89,14.9,166400.0,12.3727,12.3811,12.3727,12.3811,166400.0
2010-09-27 13:40:00,14.9,14.93,14.9,14.92,131200.0,12.3811,12.406,12.3811,12.3977,131200.0
2010-09-27 13:50:00,14.93,14.94,14.93,14.93,54800.0,12.406,12.4143,12.406,12.406,54800.0
2010-09-27 14:00:00,14.93,14.94,14.93,14.93,84000.0,12.406,12.4143,12.406,12.406,84000.0
2010-09-27 14:10:00,14.93,14.94,14.92,14.94,42800.0,12.406,12.4143,12.3977,12.4143,42800.0
2010-09-27 14:20:00,14.94,14.95,14.93,14.95,20000.0,12.4143,12.4226,12.406,12.4226,20000.0
2010-09-27 14:30:00,14.95,14.95,14.94,14.95,40000.0,12.4226,12.4226,12.4143,12.4226,40000.0
2010-09-27 14:40:00,14.95,14.96,14.95,14.96,58400.0,12.4226,12.4309,12.4226,12.4309,58400.0
2010-09-27 14:50:00,14.96,14.96,14.94,14.94,68000.0,12.4309,12.4309,12.4143,12.4143,68000.0
2010-09-27 15:00:00,14.94,14.94,14.93,14.93,11600.0,12.4143,12.4143,12.406,12.406,11600.0
2010-09-27 15:10:00,14.94,14.94,14.93,14.94,35600.0,12.4143,12.4143,12.406,12.4143,35600.0
2010-09-27 15:20:00,14.94,14.94,14.93,14.93,21200.0,12.4143,12.4143,12.406,12.406,21200.0
2010-09-27 15:30:00,14.93,14.93,14.9,14.9,67200.0,12.406,12.406,12.3811,12.3811,67200.0
2010-09-27 15:40:00,14.9,14.9,14.88,14.89,34800.0,12.3811,12.3811,12.3644,12.3727,34800.0
2010-09-27 15:50:00,14.88,14.88,14.86,14.87,32400.0,12.3644,12.3644,12.3478,12.3561,32400.0
2010-09-28 09:30:00,14.9,14.9,14.81,14.81,181200.0,12.3811,12.3811,12.3063,12.3063,181200.0
2010-09-28 09:40:00,14.81,14.81,14.76,14.78,105600.0,12.3063,12.3063,12.2647,12.2813,105600.0
2010-09-28 09:50:00,14.79,14.8,14.77,14.79,46400.0,12.2897,12.298,12.273,12.2897,46400.0
2010-09-28 10:00:00,14.76,14.78,14.71,14.72,147600.0,12.2647,12.2813,12.2232,12.2315,147600.0
2010-09-28 10:10:00,14.73,14.75,14.72,14.75,18400.0,12.2398,12.2564,12.2315,12.2564,18400.0
2010-09-28 10:20:00,14.75,14.8,14.74,14.79,83600.0,12.2564,12.298,12.2481,12.2897,83600.0
2010-09-28 10:30:00,14.79,14.81,14.79,14.8,83200.0,12.2897,12.3063,12.2897,12.298,83200.0
2010-09-28 10:40:00,14.81,14.82,14.81,14.81,50400.0,12.3063,12.3146,12.3063,12.3063,50400.0
2010-09-28 10:50:00,14.82,14.84,14.81,14.84,81600.0,12.3146,12.3312,12.3063,12.3312,81600.0
2010-09-28 11:00:00,14.84,14.85,14.82,14.82,99600.0,12.3312,12.3395,12.3146,12.3146,99600.0
2010-09-28 11:10:00,14.82,14.85,14.82,14.85,86800.0,12.3146,12.3395,12.3146,12.3395,86800.0
2010-09-28 11:20:00,14.85,14.89,14.85,14.88,74400.0,12.3395,12.3727,12.3395,12.3644,74400.0
2010-09-28 11:30:00,14.9,14.9,14.89,14.9,52000.0,12.3811,12.3811,12.3727,12.3811,52000.0
2010-09-28 11:40:00,14.9,14.9,14.88,14.88,89200.0,12.3811,12.3811,12.3644,12.3644,89200.0
2010-09-28 11:50:00,14.88,14.88,14.86,14.87,81600.0,12.3644,12.3644,12.3478,12.3561,81600.0
2010-09-28 12:00:00,14.87,14.88,14.85,14.86,82000.0,12.3561,12.3644,12.3395,12.3478,82000.0
2010-09-28 12:10:00,14.86,14.88,14.86,14.88,54000.0,12.3478,12.3644,12.3478,12.3644,54000.0
2010-09-28 12:20:00,14.88,14.9,14.86,14.88,99200.0,12.3644,12.3811,12.3478,12.3644,99200.0
2010-09-28 12:30:00,14.88,14.88,14.87,14.88,82800.0,12.3644,12.3644,12.3561,12.3644,82800.0
2010-09-28 12:40:00,14.88,14.89,14.87,14.88,1288000.0,12.3644,12.3727,12.3561,12.3644,1288000.0
2010-09-28 12:50:00,14.88,14.89,14.88,14.89,70000.0,12.3644,12.3727,12.3644,12.3727,70000.0
2010-09-28 13:00:00,14.89,14.9,14.86,14.87,139600.0,12.3727,12.3811,12.3478,12.3561,139600.0
2010-09-28 13:10:00,14.87,14.88,14.86,14.87,91600.0,12.3561,12.3644,12.3478,12.3561,91600.0
2010-09-28 13:20:00,14.88,14.88,14.87,14.88,93600.0,12.3644,12.3644,12.3561,12.3644,93600.0
2010-09-28 13:30:00,14.88,14.9,14.88,14.9,37600.0,12.3644,12.3811,12.3644,12.3811,37600.0
2010-09-28 13:40:00,14.9,14.9,14.89,14.9,34000.0,12.3811,12.3811,12.3727,12.3811,34000.0
2010-09-28 13:50:00,14.91,14.93,14.91,14.93,56800.0,12.3894,12.406,12.3894,12.406,56800.0
2010-09-28 14:00:00,14.93,14.93,14.91,14.91,61600.0,12.406,12.406,12.3894,12.3894,61600.0
2010-09-28 14:10:00,14.92,14.92,14.91,14.91,47600.0,12.3977,12.3977,12.3894,12.3894,47600.0
2010-09-28 14:20:00,14.92,14.92,14.88,14.88,65200.0,12.3977,12.3977,12.3644,12.3644,65200.0
2010-09-28 14:30:00,14.88,14.89,14.87,14.88,77600.0,12.3644,12.3727,12.3561,12.3644,77600.0
2010-09-28 14:40:00,14.88,14.88,14.85,14.86,129600.0,12.3644,12.3644,12.3395,12.3478,129600.0
2010-09-28 14:50:00,14.85,14.86,14.85,14.86,49600.0,12.3395,12.3478,12.3395,12.3478,49600.0
2010-09-28 15:00:00,14.86,14.87,14.85,14.87,93200.0,12.3478,12.3561,12.3395,12.3561,93200.0
2010-09-28 15:10:00,14.88,14.9,14.87,14.89,47200.0,12.3644,12.3811,12.3561,12.3727,47200.0
2010-09-28 15:20:00,14.9,14.9,14.88,14.88,73200.0,12.3811,12.3811,12.3644,12.3644,73200.0
2010-09-28 15:30:00,14.88,14.92,14.88,14.92,93600.0,12.3644,12.3977,12.3644,12.3977,93600.0
2010-09-28 15:40:00,14.93,14.94,14.91,14.93,156800.0,12.406,12.4143,12.3894,12.406,156800.0
2010-09-28 15:50:00,14.94,14.95,14.92,14.92,220400.0,12.4143,12.4226,12.3977,12.3977,220400.0
2010-09-29 09:30:00,14.87,14.91,14.86,14.91,50400.0,12.3561,12.3894,12.3478,12.3894,50400.0
2010-09-29 09:40:00,14.93,14.93,14.9,14.9,19200.0,12.406,12.406,12.3811,12.3811,19200.0
2010-09-29 09:50:00,14.9,14.9,14.87,14.88,146800.0,12.3811,12.3811,12.3561,12.3644,146800.0
2010-09-29 10:00:00,14.88,14.93,14.88,14.92,140000.0,12.3644,12.406,12.3644,12.3977,140000.0
2010-09-29 10:10:00,14.91,14.92,14.88,14.88,177200.0,12.3894,12.3977,12.3644,12.3644,177200.0
2010-09-29 10:20:00,14.88,14.88,14.85,14.87,94000.0,12.3644,12.3644,12.3395,12.3561,94000.0
2010-09-29 10:30:00,14.88,14.9,14.87,14.88,10800.0,12.3644,12.3811,12.3561,12.3644,10800.0
2010-09-29 10:40:00,14.88,14.89,14.86,14.88,31200.0,12.3644,12.3727,12.3478,12.3644,31200.0
2010-09-29 10:50:00,14.87,14.87,14.85,14.86,8400.0,12.3561,12.3561,12.3395,12.3478,8400.0
2010-09-29 11:00:00,14.88,14.89,14.88,14.88,212800.0,12.3644,12.3727,12.3644,12.3644,212800.0
2010-09-29 11:10:00,14.88,14.89,14.87,14.88,52400.0,12.3644,12.3727,12.3561,12.3644,52400.0
2010-09-29 11:20:00,14.87,14.9,14.87,14.9,42400.0,12.3561,12.3811,12.3561,12.3811,42400.0
2010-09-29 11:30:00,14.9,14.92,14.9,14.91,28000.0,12.3811,12.3977,12.3811,12.3894,28000.0
2010-09-29 11:40:00,14.91,14.92,14.91,14.91,55200.0,12.3894,12.3977,12.3894,12.3894,55200.0
2010-09-29 11:50:00,14.91,14.93,14.91,14.92,38400.0,12.3894,12.406,12.3894,12.3977,38400.0
2010-09-29 12:00:00,14.92,14.92,14.9,14.91,38400.0,12.3977,12.3977,12.3811,12.3894,38400.0
2010-09-29 12:10:00,14.92,14.93,14.92,14.93,29200.0,12.3977,12.406,12.3977,12.406,29200.0
2010-09-29 12:20:00,14.93,14.94,14.93,14.93,22000.0,12.406,12.4143,12.406,12.406,22000.0
2010-09-29 12:30:00,14.93,14.93,14.91,14.93,18800.0,12.406,12.406,12.3894,12.406,18800.0
2010-09-29 12:40:00,14.92,14.93,14.92,14.92,12400.0,12.3977,12.406,12.3977,12.3977,12400.0
2010-09-29 12:50:00,14.92,14.93,14.92,14.93,1600.0,12.3977,12.406,12.3977,12.406,1600.0
2010-09-29 13:00:00,14.92,14.93,14.91,14.91,12000.0,12.3977,12.406,12.3894,12.3894,12000.0
2010-09-29 13:10:00,14.91,14.92,14.91,14.92,37200.0,12.3894,12.3977,12.3894,12.3977,37200.0
2010-09-29 13:20:00,14.92,14.92,14.9,14.9,32400.0,12.3977,12.3977,12.3811,12.3811,32400.0
2010-09-29 13:30:00,14.9,14.92,14.89,14.9,44400.0,12.3811,12.3977,12.3727,12.3811,44400.0
2010-09-29 13:40:00,14.89,14.9,14.89,14.9,62800.0,12.3727,12.3811,12.3727,12.3811,62800.0
2010-09-29 13:50:00,14.91,14.93,14.9,14.93,16000.0,12.3894,12.406,12.3811,12.406,16000.0
2010-09-29 14:00:00,14.93,14.94,14.93,14.94,16800.0,12.406,12.4143,12.406,12.4143,16800.0
2010-09-29 14:10:00,14.93,14.95,14.93,14.94,16000.0,12.406,12.4226,12.406,12.4143,16000.0
2010-09-29 14:20:00,14.93,14.94,14.92,14.92,80400.0,12.406,12.4143,12.3977,12.3977,80400.0
2010-09-29 14:30:00,14.92,14.93,14.92,14.93,4800.0,12.3977,12.406,12.3977,12.406,4800.0
2010-09-29 14:40:00,14.93,14.95,14.93,14.94,28800.0,12.406,12.4226,12.406,12.4143,28800.0
2010-09-29 14:50:00,14.93,14.94,14.93,14.94,16800.0,12.406,12.4143,12.406,12.4143,16800.0
2010-09-29 15:00:00,14.94,14.94,14.9,14.9,50000.0,12.4143,12.4143,12.3811,12.3811,50000.0
2010-09-29 15:10:00,14.9,14.9,14.86,14.87,94000.0,12.3811,12.3811,12.3478,12.3561,94000.0
2010-09-29 15:20:00,14.87,14.89,14.87,14.88,155600.0,12.3561,12.3727,12.3561,12.3644,155600.0
2010-09-29 15:30:00,14.88,14.88,14.86,14.88,47200.0,12.3644,12.3644,12.3478,12.3644,47200.0
2010-09-29 15:40:00,14.87,14.88,14.86,14.88,39600.0,12.3561,12.3644,12.3478,12.3644,39600.0
2010-09-29 15:50:00,14.89,14.9,14.89,14.9,76000.0,12.3727,12.3811,12.3727,12.3811,76000.0
2010-09-30 09:30:00,14.99,15.02,14.98,14.99,198400.0,12.4558,12.4808,12.4475,12.4558,198400.0
2010-09-30 09:40:00,14.99,15.06,14.97,15.03,407200.0,12.4558,12.514,12.4392,12.4891,407200.0
2010-09-30 09:50:00,15.03,15.03,14.99,15.0,108400.0,12.4891,12.4891,12.4558,12.4641,108400.0
2010-09-30 10:00:00,14.99,15.0,14.97,15.0,56000.0,12.4558,12.4641,12.4392,12.4641,56000.0
2010-09-30 10:10:00,14.99,14.99,14.95,14.97,34400.0,12.4558,12.4558,12.4226,12.4392,34400.0
2010-09-30 10:20:00,14.96,14.97,14.95,14.96,87200.0,12.4309,12.4392,12.4226,12.4309,87200.0
2010-09-30 10:30:00,14.97,14.98,14.96,14.96,59200.0,12.4392,12.4475,12.4309,12.4309,59200.0
2010-09-30 10:40:00,14.97,14.98,14.94,14.95,31200.0,12.4392,12.4475,12.4143,12.4226,31200.0
2010-09-30 10:50:00,14.95,14.96,14.92,14.92,25200.0,12.4226,12.4309,12.3977,12.3977,25200.0
2010-09-30 11:00:00,14.92,14.92,14.88,14.88,97600.0,12.3977,12.3977,12.3644,12.3644,97600.0
2010-09-30 11:10:00,14.88,14.88,14.85,14.86,72000.0,12.3644,12.3644,12.3395,12.3478,72000.0
2010-09-30 11:20:00,14.86,14.86,14.79,14.81,220400.0,12.3478,12.3478,12.2897,12.3063,220400.0
2010-09-30 11:30:00,14.8,14.83,14.79,14.81,95600.0,12.298,12.3229,12.2897,12.3063,95600.0
2010-09-30 11:40:00,14.83,14.84,14.82,14.84,74800.0,12.3229,12.3312,12.3146,12.3312,74800.0
2010-09-30 11:50:00,14.84,14.84,14.81,14.82,138800.0,12.3312,12.3312,12.3063,12.3146,138800.0
2010-09-30 12:00:00,14.82,14.82,14.77,14.78,78800.0,12.3146,12.3146,12.273,12.2813,78800.0
2010-09-30 12:10:00,14.78,14.81,14.78,14.81,136800.0,12.2813,12.3063,12.2813,12.3063,136800.0
2010-09-30 12:20:00,14.79,14.81,14.79,14.8,56000.0,12.2897,12.3063,12.2897,12.298,56000.0
2010-09-30 12:30:00,14.8,14.83,14.8,14.83,70800.0,12.298,12.3229,12.298,12.3229,70800.0
2010-09-30 12:40:00,14.84,14.85,14.83,14.85,55200.0,12.3312,12.3395,12.3229,12.3395,55200.0
2010-09-30 12:50:00,14.85,14.87,14.85,14.86,50400.0,12.3395,12.3561,12.3395,12.3478,50400.0
2010-09-30 13:00:00,14.86,14.86,14.85,14.86,22400.0,12.3478,12.3478,12.3395,12.3478,22400.0
2010-09-30 13:10:00,14.86,14.87,14.86,14.87,42000.0,12.3478,12.3561,12.3478,12.3561,42000.0
2010-09-30 13:20:00,14.87,14.88,14.86,14.88,36800.0,12.3561,12.3644,12.3478,12.3644,36800.0
2010-09-30 13:30:00,14.88,14.88,14.87,14.87,10000.0,12.3644,12.3644,12.3561,12.3561,10000.0
2010-09-30 13:40:00,14.86,14.87,14.86,14.86,18800.0,12.3478,12.3561,12.3478,12.3478,18800.0
2010-09-30 13:50:00,14.85,14.87,14.85,14.87,38000.0,12.3395,12.3561,12.3395,12.3561,38000.0
2010-09-30 14:00:00,14.87,14.88,14.86,14.86,21200.0,12.3561,12.3644,12.3478,12.3478,21200.0
2010-09-30 14:10:00,14.86,14.86,14.83,14.84,61600.0,12.3478,12.3478,12.3229,12.3312,61600.0
2010-09-30 14:20:00,14.85,14.87,14.85,14.87,32800.0,12.3395,12.3561,12.3395,12.3561,32800.0
2010-09-30 14:30:00,14.87,14.88,14.86,14.87,64800.0,12.3561,12.3644,12.3478,12.3561,64800.0
2010-09-30 14:40:00,14.88,14.9,14.88,14.9,23200.0,12.3644,12.3811,12.3644,12.3811,23200.0
2010-09-30 14:50:00,14.9,14.92,14.9,14.9,44400.0,12.3811,12.3977,12.3811,12.3811,44400.0
2010-09-30 15:00:00,14.89,14.9,14.88,14.89,25200.0,12.3727,12.3811,12.3644,12.3727,25200.0
2010-09-30 15:10:00,14.89,14.89,14.85,14.87,88000.0,12.3727,12.3727,12.3395,12.3561,88000.0
2010-09-30 15:20:00,14.87,14.89,14.87,14.89,32000.0,12.3561,12.3727,12.3561,12.3727,32000.0
2010-09-30 15:30:00,14.9,14.9,14.87,14.87,42400.0,12.3811,12.3811,12.3561,12.3561,42400.0
2010-09-30 15:40:00,14.86,14.89,14.85,14.87,40400.0,12.3478,12.3727,12.3395,12.3561,40400.0
2010-09-30 15:50:00,14.87,14.88,14.84,14.84,141600.0,12.3561,12.3644,12.3312,12.3312,141600.0
2010-10-01 09:30:00,14.96,14.97,14.94,14.94,116400.0,12.4309,12.4392,12.4143,12.4143,116400.0
2010-10-01 09:40:00,14.93,14.96,14.93,14.95,56400.0,12.406,12.4309,12.406,12.4226,56400.0
2010-10-01 09:50:00,14.95,14.95,14.93,14.94,82800.0,12.4226,12.4226,12.406,12.4143,82800.0
2010-10-01 10:00:00,14.94,14.96,14.88,14.9,341600.0,12.4143,12.4309,12.3644,12.3811,341600.0
2010-10-01 10:10:00,14.9,14.96,14.9,14.94,158000.0,12.3811,12.4309,12.3811,12.4143,158000.0
2010-10-01 10:20:00,14.94,14.94,14.84,14.85,73200.0,12.4143,12.4143,12.3312,12.3395,73200.0
2010-10-01 10:30:00,14.84,14.85,14.81,14.83,207600.0,12.3312,12.3395,12.3063,12.3229,207600.0
2010-10-01 10:40:00,14.83,14.87,14.82,14.86,87600.0,12.3229,12.3561,12.3146,12.3478,87600.0
2010-10-01 10:50:00,14.86,14.86,14.85,14.85,139600.0,12.3478,12.3478,12.3395,12.3395,139600.0
2010-10-01 11:00:00,14.85,14.86,14.83,14.85,94400.0,12.3395,12.3478,12.3229,12.3395,94400.0
2010-10-01 11:10:00,14.85,14.86,14.83,14.85,68400.0,12.3395,12.3478,12.3229,12.3395,68400.0
2010-10-01 11:20:00,14.85,14.85,14.83,14.84,86800.0,12.3395,12.3395,12.3229,12.3312,86800.0
2010-10-01 11:30:00,14.84,14.87,14.83,14.86,84800.0,12.3312,12.3561,12.3229,12.3478,84800.0
2010-10-01 11:40:00,14.87,14.89,14.87,14.88,160800.0,12.3561,12.3727,12.3561,12.3644,160800.0
2010-10-01 11:50:00,14.88,14.89,14.88,14.88,30400.0,12.3644,12.3727,12.3644,12.3644,30400.0
2010-10-01 12:00:00,14.88,14.88,14.87,14.88,22800.0,12.3644,12.3644,12.3561,12.3644,22800.0
2010-10-01 12:10:00,14.88,14.88,14.85,14.87,219600.0,12.3644,12.3644,12.3395,12.3561,219600.0
2010-10-01 12:20:00,14.87,14.87,14.86,14.87,33600.0,12.3561,12.3561,12.3478,12.3561,33600.0
2010-10-01 12:30:00,14.87,14.87,14.86,14.86,75200.0,12.3561,12.3561,12.3478,12.3478,75200.0
2010-10-01 12:40:00,14.85,14.86,14.85,14.85,13600.0,12.3395,12.3478,12.3395,12.3395,13600.0
2010-10-01 12:50:00,14.86,14.87,14.86,14.87,27200.0,12.3478,12.3561,12.3478,12.3561,27200.0
2010-10-01 13:00:00,14.87,14.88,14.86,14.88,109600.0,12.3561,12.3644,12.3478,12.3644,109600.0
2010-10-01 13:10:00,14.88,14.9,14.88,14.88,29200.0,12.3644,12.3811,12.3644,12.3644,29200.0
2010-10-01 13:20:00,14.88,14.89,14.88,14.88,85200.0,12.3644,12.3727,12.3644,12.3644,85200.0
2010-10-01 13:30:00,14.88,14.88,14.86,14.86,118800.0,12.3644,12.3644,12.3478,12.3478,118800.0
2010-10-01 13:40:00,14.86,14.86,14.84,14.86,121600.0,12.3478,12.3478,12.3312,12.3478,121600.0
2010-10-01 13:50:00,14.86,14.87,14.85,14.87,192000.0,12.3478,12.3561,12.3395,12.3561,192000.0
2010-10-01 14:00:00,14.87,14.88,14.87,14.87,69200.0,12.3561,12.3644,12.3561,12.3561,69200.0
2010-10-01 14:10:00,14.87,14.89,14.87,14.88,65600.0,12.3561,12.3727,12.3561,12.3644,65600.0
2010-10-01 14:20:00,14.89,14.9,14.87,14.88,20400.0,12.3727,12.3811,12.3561,12.3644,20400.0
2010-10-01 14:30:00,14.88,14.9,14.88,14.89,40800.0,12.3644,12.3811,12.3644,12.3727,40800.0
2010-10-01 14:40:00,14.89,14.89,14.88,14.88,43600.0,12.3727,12.3727,12.3644,12.3644,43600.0
2010-10-01 14:50:00,14.89,14.9,14.88,14.89,51200.0,12.3727,12.3811,12.3644,12.3727,51200.0
2010-10-01 15:00:00,14.89,14.91,14.88,14.91,47600.0,12.3727,12.3894,12.3644,12.3894,47600.0
2010-10-01 15:10:00,14.91,14.91,14.88,14.9,34800.0,12.3894,12.3894,12.3644,12.3811,34800.0
2010-10-01 15:20:00,14.9,14.9,14.88,14.88,36400.0,12.3811,12.3811,12.3644,12.3644,36400.0
2010-10-01 15:30:00,14.88,14.9,14.88,14.9,75200.0,12.3644,12.3811,12.3644,12.3811,75200.0
2010-10-01 15:40:00,14.9,14.9,14.89,14.89,80000.0,12.3811,12.3811,12.3727,12.3727,80000.0
2010-10-01 15:50:00,14.89,14.89,14.87,14.89,98800.0,12.3727,12.3727,12.3561,12.3727,98800.0
2010-10-04 09:30:00,14.84,14.88,14.84,14.87,256800.0,12.3312,12.3644,12.3312,12.3561,256800.0
2010-10-04 09:40:00,14.87,14.9,14.86,14.89,235600.0,12.3561,12.3811,12.3478,12.3727,235600.0
2010-10-04 09:50:00,14.89,14.89,14.84,14.85,248400.0,12.3727,12.3727,12.3312,12.3395,248400.0
2010-10-04 10:00:00,14.85,14.87,14.82,14.86,191600.0,12.3395,12.3561,12.3146,12.3478,191600.0
2010-10-04 10:10:00,14.86,14.88,14.85,14.87,84000.0,12.3478,12.3644,12.3395,12.3561,84000.0
2010-10-04 10:20:00,14.87,14.88,14.84,14.86,159200.0,12.3561,12.3644,12.3312,12.3478,159200.0
2010-10-04 10:30:00,14.85,14.86,14.83,14.84,162800.0,12.3395,12.3478,12.3229,12.3312,162800.0
2010-10-04 10:40:00,14.84,14.84,14.8,14.81,120400.0,12.3312,12.3312,12.298,12.3063,120400.0
2010-10-04 10:50:00,14.81,14.82,14.81,14.82,74400.0,12.3063,12.3146,12.3063,12.3146,74400.0
2010-10-04 11:00:00,14.82,14.82,14.78,14.79,123600.0,12.3146,12.3146,12.2813,12.2897,123600.0
2010-10-04 11:10:00,14.79,14.8,14.76,14.77,128400.0,12.2897,12.298,12.2647,12.273,128400.0
2010-10-04 11:20:00,14.77,14.77,14.73,14.74,150400.0,12.273,12.273,12.2398,12.2481,150400.0
2010-10-04 11:30:00,14.74,14.76,14.73,14.76,88800.0,12.2481,12.2647,12.2398,12.2647,88800.0
2010-10-04 11:40:00,14.76,14.76,14.75,14.75,56800.0,12.2647,12.2647,12.2564,12.2564,56800.0
2010-10-04 11:50:00,14.76,14.76,14.71,14.71,148800.0,12.2647,12.2647,12.2232,12.2232,148800.0
2010-10-04 12:00:00,14.71,14.71,14.68,14.69,168800.0,12.2232,12.2232,12.1982,12.2066,168800.0
2010-10-04 12:10:00,14.7,14.71,14.69,14.71,92000.0,12.2149,12.2232,12.2066,12.2232,92000.0
2010-10-04 12:20:00,14.71,14.72,14.71,14.71,47600.0,12.2232,12.2315,12.2232,12.2232,47600.0
2010-10-04 12:30:00,14.71,14.72,14.7,14.71,60000.0,12.2232,12.2315,12.2149,12.2232,60000.0
2010-10-04 12:40:00,14.72,14.72,14.7,14.71,57600.0,12.2315,12.2315,12.2149,12.2232,57600.0
2010-10-04 12:50:00,14.71,14.72,14.7,14.71,64400.0,12.2232,12.2315,12.2149,12.2232,64400.0
2010-10-04 13:00:00,14.72,14.73,14.71,14.72,104400.0,12.2315,12.2398,12.2232,12.2315,104400.0
2010-10-04 13:10:00,14.72,14.73,14.72,14.72,76800.0,12.2315,12.2398,12.2315,12.2315,76800.0
2010-10-04 13:20:00,14.72,14.73,14.72,14.73,50400.0,12.2315,12.2398,12.2315,12.2398,50400.0
2010-10-04 13:30:00,14.73,14.73,14.71,14.71,93600.0,12.2398,12.2398,12.2232,12.2232,93600.0
2010-10-04 13:40:00,14.71,14.72,14.71,14.72,50400.0,12.2232,12.2315,12.2232,12.2315,50400.0
2010-10-04 13:50:00,14.72,14.73,14.71,14.73,64000.0,12.2315,12.2398,12.2232,12.2398,64000.0
2010-10-04 14:00:00,14.73,14.73,14.72,14.72,117200.0,12.2398,12.2398,12.2315,12.2315,117200.0
2010-10-04 14:10:00,14.72,14.73,14.7,14.7,174400.0,12.2315,12.2398,12.2149,12.2149,174400.0
2010-10-04 14:20:00,14.71,14.71,14.69,14.71,188000.0,12.2232,12.2232,12.2066,12.2232,188000.0
2010-10-04 14:30:00,14.71,14.74,14.7,14.73,49600.0,12.2232,12.2481,12.2149,12.2398,49600.0
2010-10-04 14:40:00,14.74,14.74,14.72,14.72,84400.0,12.2481,12.2481,12.2315,12.2315,84400.0
2010-10-04 14:50:00,14.73,14.73,14.71,14.72,41200.0,12.2398,12.2398,12.2232,12.2315,41200.0
2010-10-04 15:00:00,14.72,14.74,14.71,14.73,102000.0,12.2315,12.2481,12.2232,12.2398,102000.0
2010-10-04 15:10:00,14.74,14.74,14.72,14.73,53600.0,12.2481,12.2481,12.2315,12.2398,53600.0
2010-10-04 15:20:00,14.73,14.76,14.73,14.74,119600.0,12.2398,12.2647,12.2398,12.2481,119600.0
2010-10-04 15:30:00,14.75,14.75,14.73,14.73,110000.0,12.2564,12.2564,12.2398,12.2398,110000.0
2010-10-04 15:40:00,14.73,14.74,14.73,14.74,112000.0,12.2398,12.2481,12.2398,12.2481,112000.0
2010-10-04 15:50:00,14.74,14.76,14.73,14.76,165200.0,12.2481,12.2647,12.2398,12.2647,165200.0
2010-10-05 09:30:00,14.9,14.92,14.88,14.89,136400.0,12.3811,12.3977,12.3644,12.3727,136400.0
2010-10-05 09:40:00,14.89,14.91,14.88,14.91,57200.0,12.3727,12.3894,12.3644,12.3894,57200.0
2010-10-05 09:50:00,14.9,14.94,14.9,14.94,54400.0,12.3811,12.4143,12.3811,12.4143,54400.0
2010-10-05 10:00:00,14.94,14.96,14.9,14.93,98400.0,12.4143,12.4309,12.3811,12.406,98400.0
2010-10-05 10:10:00,14.93,14.94,14.92,14.94,38000.0,12.406,12.4143,12.3977,12.4143,38000.0
2010-10-05 10:20:00,14.93,14.96,14.93,14.95,29200.0,12.406,12.4309,12.406,12.4226,29200.0
2010-10-05 10:30:00,14.96,14.99,14.96,14.98,30000.0,12.4309,12.4558,12.4309,12.4475,30000.0
2010-10-05 10:40:00,14.99,14.99,14.98,14.99,9200.0,12.4558,12.4558,12.4475,12.4558,9200.0
2010-10-05 10:50:00,14.99,15.0,14.98,14.98,13200.0,12.4558,12.4641,12.4475,12.4475,13200.0
2010-10-05 11:00:00,14.98,14.99,14.98,14.99,18400.0,12.4475,12.4558,12.4475,12.4558,18400.0
2010-10-05 11:10:00,14.99,14.99,14.98,14.98,60000.0,12.4558,12.4558,12.4475,12.4475,60000.0
2010-10-05 11:20:00,14.98,14.98,14.97,14.98,19600.0,12.4475,12.4475,12.4392,12.4475,19600.0
2010-10-05 11:30:00,14.97,15.02,14.97,15.02,58000.0,12.4392,12.4808,12.4392,12.4808,58000.0
2010-10-05 11:40:00,15.03,15.04,15.01,15.01,30800.0,12.4891,12.4974,12.4725,12.4725,30800.0
2010-10-05 11:50:00,15.02,15.02,15.01,15.02,2400.0,12.4808,12.4808,12.4725,12.4808,2400.0
2010-10-05 12:00:00,15.01,15.02,15.01,15.01,27600.0,12.4725,12.4808,12.4725,12.4725,27600.0
2010-10-05 12:10:00,15.01,15.02,15.01,15.02,8400.0,12.4725,12.4808,12.4725,12.4808,8400.0
2010-10-05 12:20:00,15.01,15.01,15.01,15.01,33600.0,12.4725,12.4725,12.4725,12.4725,33600.0
2010-10-05 12:30:00,15.01,15.02,15.01,15.02,38000.0,12.4725,12.4808,12.4725,12.4808,38000.0
2010-10-05 12:40:00,15.02,15.03,15.02,15.03,12000.0,12.4808,12.4891,12.4808,12.4891,12000.0
2010-10-05 12:50:00,15.03,15.04,15.02,15.03,41600.0,12.4891,12.4974,12.4808,12.4891,41600.0
2010-10-05 13:00:00,15.03,15.05,15.03,15.05,32400.0,12.4891,12.5057,12.4891,12.5057,32400.0
2010-10-05 13:10:00,15.04,15.06,15.04,15.05,57600.0,12.4974,12.514,12.4974,12.5057,57600.0
2010-10-05 13:20:00,15.05,15.05,15.04,15.04,29200.0,12.5057,12.5057,12.4974,12.4974,29200.0
2010-10-05 13:30:00,15.04,15.04,15.03,15.04,116400.0,12.4974,12.4974,12.4891,12.4974,116400.0
2010-10-05 13:40:00,15.04,15.04,15.03,15.03,40400.0,12.4974,12.4974,12.4891,12.4891,40400.0
2010-10-05 13:50:00,15.03,15.05,15.03,15.04,122000.0,12.4891,12.5057,12.4891,12.4974,122000.0
2010-10-05 14:00:00,15.05,15.05,15.04,15.05,64400.0,12.5057,12.5057,12.4974,12.5057,64400.0
2010-10-05 14:10:00,15.05,15.05,15.04,15.05,66800.0,12.5057,12.5057,12.4974,12.5057,66800.0
2010-10-05 14:20:00,15.05,15.05,15.04,15.05,80400.0,12.5057,12.5057,12.4974,12.5057,80400.0
2010-10-05 14:30:00,15.05,15.07,15.04,15.04,57200.0,12.5057,12.5223,12.4974,12.4974,57200.0
2010-10-05 14:40:00,15.04,15.05,15.04,15.05,34800.0,12.4974,12.5057,12.4974,12.5057,34800.0
2010-10-05 14:50:00,15.05,15.06,15.04,15.06,20000.0,12.5057,12.514,12.4974,12.514,20000.0
2010-10-05 15:00:00,15.06,15.06,15.06,15.06,48000.0,12.514,12.514,12.514,12.514,48000.0
2010-10-05 15:10:00,15.06,15.08,15.06,15.08,76400.0,12.514,12.5306,12.514,12.5306,76400.0
2010-10-05 15:20:00,15.08,15.09,15.08,15.09,32000.0,12.5306,12.5389,12.5306,12.5389,32000.0
2010-10-05 15:30:00,15.09,15.09,15.07,15.07,22400.0,12.5389,12.5389,12.5223,12.5223,22400.0
2010-10-05 15:40:00,15.07,15.07,15.06,15.06,48000.0,12.5223,12.5223,12.514,12.514,48000.0
2010-10-05 15:50:00,15.06,15.07,15.05,15.05,174400.0,12.514,12.5223,12.5057,12.5057,174400.0
2010-10-06 09:30:00,15.06,15.09,15.05,15.08,262800.0,12.514,12.5389,12.5057,12.5306,262800.0
2010-10-06 09:40:00,15.08,15.09,15.05,15.05,84400.0,12.5306,12.5389,12.5057,12.5057,84400.0
2010-10-06 09:50:00,15.06,15.07,15.06,15.07,76000.0,12.514,12.5223,12.514,12.5223,76000.0
2010-10-06 10:00:00,15.07,15.09,15.07,15.07,83200.0,12.5223,12.5389,12.5223,12.5223,83200.0
2010-10-06 10:10:00,15.08,15.08,15.06,15.06,124000.0,12.5306,12.5306,12.514,12.514,124000.0
2010-10-06 10:20:00,15.06,15.06,15.03,15.03,377600.0,12.514,12.514,12.4891,12.4891,377600.0
2010-10-06 10:30:00,15.04,15.04,15.02,15.02,43200.0,12.4974,12.4974,12.4808,12.4808,43200.0
2010-10-06 10:40:00,15.02,15.05,15.01,15.04,76000.0,12.4808,12.5057,12.4725,12.4974,76000.0
2010-10-06 10:50:00,15.04,15.04,15.01,15.03,123200.0,12.4974,12.4974,12.4725,12.4891,123200.0
2010-10-06 11:00:00,15.03,15.03,15.01,15.03,131600.0,12.4891,12.4891,12.4725,12.4891,131600.0
2010-10-06 11:10:00,15.03,15.03,15.02,15.02,72400.0,12.4891,12.4891,12.4808,12.4808,72400.0
2010-10-06 11:20:00,15.01,15.04,15.01,15.03,39600.0,12.4725,12.4974,12.4725,12.4891,39600.0
2010-10-06 11:30:00,15.04,15.06,15.04,15.06,31600.0,12.4974,12.514,12.4974,12.514,31600.0
2010-10-06 11:40:00,15.06,15.06,15.04,15.05,40800.0,12.514,12.514,12.4974,12.5057,40800.0
2010-10-06 11:50:00,15.05,15.05,15.04,15.04,54000.0,12.5057,12.5057,12.4974,12.4974,54000.0
2010-10-06 12:00:00,15.04,15.06,15.04,15.05,36400.0,12.4974,12.514,12.4974,12.5057,36400.0
2010-10-06 12:10:00,15.06,15.06,15.04,15.04,20400.0,12.514,12.514,12.4974,12.4974,20400.0
2010-10-06 12:20:00,15.04,15.04,15.01,15.01,34000.0,12.4974,12.4974,12.4725,12.4725,34000.0
2010-10-06 12:30:00,15.01,15.01,15.0,15.01,16800.0,12.4725,12.4725,12.4641,12.4725,16800.0
2010-10-06 12:40:00,15.01,15.02,15.01,15.02,5200.0,12.4725,12.4808,12.4725,12.4808,5200.0
2010-10-06 12:50:00,15.01,15.01,14.99,15.0,18800.0,12.4725,12.4725,12.4558,12.4641,18800.0
2010-10-06 13:00:00,14.99,14.99,14.97,14.98,46000.0,12.4558,12.4558,12.4392,12.4475,46000.0
2010-10-06 13:10:00,14.97,14.99,14.97,14.97,60800.0,12.4392,12.4558,12.4392,12.4392,60800.0
2010-10-06 13:20:00,14.97,14.98,14.97,14.98,28800.0,12.4392,12.4475,12.4392,12.4475,28800.0
2010-10-06 13:30:00,14.99,14.99,14.98,14.99,16000.0,12.4558,12.4558,12.4475,12.4558,16000.0
2010-10-06 13:40:00,14.99,14.99,14.98,14.98,42800.0,12.4558,12.4558,12.4475,12.4475,42800.0
2010-10-06 13:50:00,14.98,15.01,14.97,15.0,100400.0,12.4475,12.4725,12.4392,12.4641,100400.0
2010-10-06 14:00:00,15.01,15.01,14.99,14.99,34400.0,12.4725,12.4725,12.4558,12.4558,34400.0
2010-10-06 14:10:00,14.98,14.99,14.97,14.99,11600.0,12.4475,12.4558,12.4392,12.4558,11600.0
2010-10-06 14:20:00,14.98,15.0,14.98,15.0,22000.0,12.4475,12.4641,12.4475,12.4641,22000.0
2010-10-06 14:30:00,15.0,15.01,15.0,15.01,22000.0,12.4641,12.4725,12.4641,12.4725,22000.0
2010-10-06 14:40:00,15.01,15.01,14.99,15.0,17600.0,12.4725,12.4725,12.4558,12.4641,17600.0
2010-10-06 14:50:00,15.01,15.02,15.01,15.02,58400.0,12.4725,12.4808,12.4725,12.4808,58400.0
2010-10-06 15:00:00,15.02,15.02,15.0,15.0,97200.0,12.4808,12.4808,12.4641,12.4641,97200.0
2010-10-06 15:10:00,15.0,15.0,14.99,14.99,25600.0,12.4641,12.4641,12.4558,12.4558,25600.0
2010-10-06 15:20:00,14.99,15.01,14.99,15.01,29200.0,12.4558,12.4725,12.4558,12.4725,29200.0
2010-10-06 15:30:00,15.01,15.01,14.99,15.01,318400.0,12.4725,12.4725,12.4558,12.4725,318400.0
2010-10-06 15:40:00,15.01,15.03,15.01,15.03,56400.0,12.4725,12.4891,12.4725,12.4891,56400.0
2010-10-06 15:50:00,15.04,15.04,15.02,15.04,106000.0,12.4974,12.4974,12.4808,12.4974,106000.0
2010-10-07 09:30:00,15.11,15.11,15.03,15.03,259200.0,12.5556,12.5556,12.4891,12.4891,259200.0
2010-10-07 09:40:00,15.03,15.04,14.99,15.0,226000.0,12.4891,12.4974,12.4558,12.4641,226000.0
2010-10-07 09:50:00,14.98,15.01,14.97,14.98,40400.0,12.4475,12.4725,12.4392,12.4475,40400.0
2010-10-07 10:00:00,14.97,15.01,14.97,15.0,60400.0,12.4392,12.4725,12.4392,12.4641,60400.0
2010-10-07 10:10:00,15.01,15.02,14.99,15.01,20800.0,12.4725,12.4808,12.4558,12.4725,20800.0
2010-10-07 10:20:00,15.03,15.04,15.03,15.03,14800.0,12.4891,12.4974,12.4891,12.4891,14800.0
2010-10-07 10:30:00,15.04,15.05,15.03,15.03,11600.0,12.4974,12.5057,12.4891,12.4891,11600.0
2010-10-07 10:40:00,15.03,15.03,15.02,15.02,16800.0,12.4891,12.4891,12.4808,12.4808,16800.0
2010-10-07 10:50:00,15.03,15.03,15.02,15.02,4400.0,12.4891,12.4891,12.4808,12.4808,4400.0
2010-10-07 11:00:00,15.01,15.01,14.99,15.0,39200.0,12.4725,12.4725,12.4558,12.4641,39200.0
2010-10-07 11:10:00,14.99,15.01,14.99,15.0,26800.0,12.4558,12.4725,12.4558,12.4641,26800.0
2010-10-07 11:20:00,14.99,15.0,14.99,14.99,10400.0,12.4558,12.4641,12.4558,12.4558,10400.0
2010-10-07 11:30:00,15.0,15.01,15.0,15.0,27200.0,12.4641,12.4725,12.4641,12.4641,27200.0
2010-10-07 11:40:00,15.01,15.01,14.98,14.98,8800.0,12.4725,12.4725,12.4475,12.4475,8800.0
2010-10-07 11:50:00,14.98,14.99,14.98,14.99,55600.0,12.4475,12.4558,12.4475,12.4558,55600.0
2010-10-07 12:00:00,14.99,14.99,14.97,14.99,18400.0,12.4558,12.4558,12.4392,12.4558,18400.0
2010-10-07 12:10:00,14.99,14.99,14.97,14.97,9600.0,12.4558,12.4558,12.4392,12.4392,9600.0
2010-10-07 12:20:00,14.97,14.98,14.95,14.95,41600.0,12.4392,12.4475,12.4226,12.4226,41600.0
2010-10-07 12:30:00,14.95,14.95,14.92,14.94,58400.0,12.4226,12.4226,12.3977,12.4143,58400.0
2010-10-07 12:40:00,14.94,14.94,14.93,14.94,30000.0,12.4143,12.4143,12.406,12.4143,30000.0
2010-10-07 12:50:00,14.93,14.94,14.93,14.94,25200.0,12.406,12.4143,12.406,12.4143,25200.0
2010-10-07 13:00:00,14.95,14.96,14.94,14.96,13600.0,12.4226,12.4309,12.4143,12.4309,13600.0
2010-10-07 13:10:00,14.96,14.97,14.96,14.96,42800.0,12.4309,12.4392,12.4309,12.4309,42800.0
2010-10-07 13:20:00,14.97,14.97,14.95,14.96,20400.0,12.4392,12.4392,12.4226,12.4309,20400.0
2010-10-07 13:30:00,14.96,14.96,14.94,14.95,12800.0,12.4309,12.4309,12.4143,12.4226,12800.0
2010-10-07 13:40:00,14.95,14.97,14.95,14.96,60000.0,12.4226,12.4392,12.4226,12.4309,60000.0
2010-10-07 13:50:00,14.96,14.99,14.96,14.99,118000.0,12.4309,12.4558,12.4309,12.4558,118000.0
2010-10-07 14:00:00,14.99,14.99,14.98,14.98,22800.0,12.4558,12.4558,12.4475,12.4475,22800.0
2010-10-07 14:10:00,14.99,15.0,14.99,15.0,24000.0,12.4558,12.4641,12.4558,12.4641,24000.0
2010-10-07 14:20:00,15.0,15.01,14.99,14.99,38000.0,12.4641,12.4725,12.4558,12.4558,38000.0
2010-10-07 14:30:00,14.99,15.0,14.99,14.99,20800.0,12.4558,12.4641,12.4558,12.4558,20800.0
2010-10-07 14:40:00,15.0,15.0,14.99,14.99,37600.0,12.4641,12.4641,12.4558,12.4558,37600.0
2010-10-07 14:50:00,14.99,15.01,14.99,15.01,40800.0,12.4558,12.4725,12.4558,12.4725,40800.0
2010-10-07 15:00:00,15.01,15.01,15.0,15.0,26000.0,12.4725,12.4725,12.4641,12.4641,26000.0
2010-10-07 15:10:00,15.0,15.01,15.0,15.01,24000.0,12.4641,12.4725,12.4641,12.4725,24000.0
2010-10-07 15:20:00,15.01,15.01,14.99,14.99,165600.0,12.4725,12.4725,12.4558,12.4558,165600.0
2010-10-07 15:30:00,14.99,15.01,14.98,15.01,57200.0,12.4558,12.4725,12.4475,12.4725,57200.0
2010-10-07 15:40:00,15.01,15.02,15.01,15.01,80400.0,12.4725,12.4808,12.4725,12.4725,80400.0
2010-10-07 15:50:00,15.01,15.02,14.99,15.01,155200.0,12.4725,12.4808,12.4558,12.4725,155200.0
2010-10-08 09:30:00,15.04,15.05,15.0,15.02,92400.0,12.4974,12.5057,12.4641,12.4808,92400.0
2010-10-08 09:40:00,15.02,15.05,15.02,15.02,67600.0,12.4808,12.5057,12.4808,12.4808,67600.0
2010-10-08 09:50:00,15.01,15.04,15.01,15.04,21200.0,12.4725,12.4974,12.4725,12.4974,21200.0
2010-10-08 10:00:00,15.03,15.05,15.02,15.02,75200.0,12.4891,12.5057,12.4808,12.4808,75200.0
2010-10-08 10:10:00,15.02,15.03,15.01,15.01,77600.0,12.4808,12.4891,12.4725,12.4725,77600.0
2010-10-08 10:20:00,15.01,15.01,14.98,14.98,39200.0,12.4725,12.4725,12.4475,12.4475,39200.0
2010-10-08 10:30:00,14.98,15.0,14.97,15.0,58800.0,12.4475,12.4641,12.4392,12.4641,58800.0
2010-10-08 10:40:00,15.0,15.02,15.0,15.01,16400.0,12.4641,12.4808,12.4641,12.4725,16400.0
2010-10-08 10:50:00,15.0,15.05,15.0,15.04,25200.0,12.4641,12.5057,12.4641,12.4974,25200.0
2010-10-08 11:00:00,15.04,15.06,15.04,15.06,17200.0,12.4974,12.514,12.4974,12.514,17200.0
2010-10-08 11:10:00,15.05,15.07,15.05,15.06,40000.0,12.5057,12.5223,12.5057,12.514,40000.0
2010-10-08 11:20:00,15.06,15.1,15.06,15.09,14000.0,12.514,12.5472,12.514,12.5389,14000.0
2010-10-08 11:30:00,15.11,15.12,15.09,15.09,52000.0,12.5556,12.5639,12.5389,12.5389,52000.0
2010-10-08 11:40:00,15.09,15.1,15.09,15.1,20800.0,12.5389,12.5472,12.5389,12.5472,20800.0
2010-10-08 11:50:00,15.1,15.11,15.1,15.11,54800.0,12.5472,12.5556,12.5472,12.5556,54800.0
2010-10-08 12:00:00,15.11,15.11,15.09,15.09,56400.0,12.5556,12.5556,12.5389,12.5389,56400.0
2010-10-08 12:10:00,15.09,15.1,15.09,15.09,49600.0,12.5389,12.5472,12.5389,12.5389,49600.0
2010-10-08 12:20:00,15.1,15.1,15.09,15.09,6800.0,12.5472,12.5472,12.5389,12.5389,6800.0
2010-10-08 12:30:00,15.09,15.11,15.09,15.11,13600.0,12.5389,12.5556,12.5389,12.5556,13600.0
2010-10-08 12:40:00,15.12,15.13,15.11,15.13,9200.0,12.5639,12.5722,12.5556,12.5722,9200.0
2010-10-08 12:50:00,15.13,15.13,15.13,15.13,15200.0,12.5722,12.5722,12.5722,12.5722,15200.0
2010-10-08 13:00:00,15.13,15.13,15.12,15.12,5200.0,12.5722,12.5722,12.5639,12.5639,5200.0
2010-10-08 13:10:00,15.12,15.13,15.12,15.13,27200.0,12.5639,12.5722,12.5639,12.5722,27200.0
2010-10-08 13:20:00,15.13,15.13,15.11,15.12,8800.0,12.5722,12.5722,12.5556,12.5639,8800.0
2010-10-08 13:30:00,15.12,15.12,15.11,15.12,47200.0,12.5639,12.5639,12.5556,12.5639,47200.0
2010-10-08 13:40:00,15.11,15.11,15.1,15.1,7600.0,12.5556,12.5556,12.5472,12.5472,7600.0
2010-10-08 13:50:00,15.1,15.1,15.09,15.1,34000.0,12.5472,12.5472,12.5389,12.5472,34000.0
2010-10-08 14:00:00,15.1,15.1,15.08,15.09,30000.0,12.5472,12.5472,12.5306,12.5389,30000.0
2010-10-08 14:10:00,15.1,15.1,15.09,15.1,46400.0,12.5472,12.5472,12.5389,12.5472,46400.0
2010-10-08 14:20:00,15.1,15.12,15.1,15.11,9600.0,12.5472,12.5639,12.5472,12.5556,9600.0
2010-10-08 14:30:00,15.11,15.12,15.11,15.12,40000.0,12.5556,12.5639,12.5556,12.5639,40000.0
2010-10-08 14:40:00,15.12,15.13,15.11,15.12,18000.0,12.5639,12.5722,12.5556,12.5639,18000.0
2010-10-08 14:50:00,15.12,15.12,15.11,15.11,25600.0,12.5639,12.5639,12.5556,12.5556,25600.0
2010-10-08 15:00:00,15.11,15.13,15.11,15.13,12400.0,12.5556,12.5722,12.5556,12.5722,12400.0
2010-10-08 15:10:00,15.14,15.15,15.13,15.14,14000.0,12.5805,12.5888,12.5722,12.5805,14000.0
2010-10-08 15:20:00,15.13,15.14,15.12,15.12,29600.0,12.5722,12.5805,12.5639,12.5639,29600.0
2010-10-08 15:30:00,15.13,15.15,15.13,15.14,32000.0,12.5722,12.5888,12.5722,12.5805,32000.0
2010-10-08 15:40:00,15.14,15.15,15.14,15.14,13600.0,12.5805,12.5888,12.5805,12.5805,13600.0
2010-10-08 15:50:00,15.15,15.15,15.12,15.12,45200.0,12.5888,12.5888,12.5639,12.5639,45200.0
2010-10-11 09:30:00,15.14,15.15,15.13,15.15,110400.0,12.5805,12.5888,12.5722,12.5888,110400.0
2010-10-11 09:40:00,15.16,15.17,15.14,15.14,28400.0,12.5971,12.6054,12.5805,12.5805,28400.0
2010-10-11 09:50:00,15.13,15.15,15.13,15.14,43200.0,12.5722,12.5888,12.5722,12.5805,43200.0
2010-10-11 10:00:00,15.14,15.17,15.14,15.17,20400.0,12.5805,12.6054,12.5805,12.6054,20400.0
2010-10-11 10:10:00,15.16,15.17,15.15,15.16,77200.0,12.5971,12.6054,12.5888,12.5971,77200.0
2010-10-11 10:20:00,15.15,15.18,15.15,15.18,152800.0,12.5888,12.6137,12.5888,12.6137,152800.0
2010-10-11 10:30:00,15.18,15.18,15.15,15.16,108000.0,12.6137,12.6137,12.5888,12.5971,108000.0
2010-10-11 10:40:00,15.15,15.17,15.12,15.13,74000.0,12.5888,12.6054,12.5639,12.5722,74000.0
2010-10-11 10:50:00,15.13,15.13,15.13,15.13,8800.0,12.5722,12.5722,12.5722,12.5722,8800.0
2010-10-11 11:00:00,15.13,15.13,15.12,15.12,138800.0,12.5722,12.5722,12.5639,12.5639,138800.0
2010-10-11 11:10:00,15.13,15.14,15.13,15.13,74000.0,12.5722,12.5805,12.5722,12.5722,74000.0
2010-10-11 11:20:00,15.13,15.15,15.13,15.14,8800.0,12.5722,12.5888,12.5722,12.5805,8800.0
2010-10-11 11:30:00,15.14,15.16,15.14,15.15,24800.0,12.5805,12.5971,12.5805,12.5888,24800.0
2010-10-11 11:40:00,15.15,15.16,15.15,15.16,78800.0,12.5888,12.5971,12.5888,12.5971,78800.0
2010-10-11 11:50:00,15.16,15.16,15.15,15.15,29600.0,12.5971,12.5971,12.5888,12.5888,29600.0
2010-10-11 12:00:00,15.15,15.15,15.14,15.14,10800.0,12.5888,12.5888,12.5805,12.5805,10800.0
2010-10-11 12:10:00,15.15,15.15,15.15,15.15,8400.0,12.5888,12.5888,12.5888,12.5888,8400.0
2010-10-11 12:20:00,15.15,15.15,15.15,15.15,18800.0,12.5888,12.5888,12.5888,12.5888,18800.0
2010-10-11 12:30:00,15.15,15.17,15.15,15.17,34400.0,12.5888,12.6054,12.5888,12.6054,34400.0
2010-10-11 12:40:00,15.16,15.16,15.15,15.15,37200.0,12.5971,12.5971,12.5888,12.5888,37200.0
2010-10-11 12:50:00,15.15,15.15,15.15,15.15,9200.0,12.5888,12.5888,12.5888,12.5888,9200.0
2010-10-11 13:00:00,15.15,15.15,15.15,15.15,18400.0,12.5888,12.5888,12.5888,12.5888,18400.0
2010-10-11 13:10:00,15.15,15.16,15.15,15.16,18400.0,12.5888,12.5971,12.5888,12.5971,18400.0
2010-10-11 13:20:00,15.16,15.16,15.15,15.16,28800.0,12.5971,12.5971,12.5888,12.5971,28800.0
2010-10-11 13:30:00,15.16,15.17,15.15,15.17,36000.0,12.5971,12.6054,12.5888,12.6054,36000.0
2010-10-11 13:40:00,15.16,15.17,15.16,15.16,11600.0,12.5971,12.6054,12.5971,12.5971,11600.0
2010-10-11 13:50:00,15.16,15.17,15.16,15.16,24000.0,12.5971,12.6054,12.5971,12.5971,24000.0
2010-10-11 14:00:00,15.17,15.17,15.15,15.16,20000.0,12.6054,12.6054,12.5888,12.5971,20000.0
2010-10-11 14:10:00,15.15,15.16,15.15,15.16,21600.0,12.5888,12.5971,12.5888,12.5971,21600.0
2010-10-11 14:20:00,15.15,15.16,15.15,15.16,30400.0,12.5888,12.5971,12.5888,12.5971,30400.0
2010-10-11 14:30:00,15.16,15.16,15.16,15.16,5600.0,12.5971,12.5971,12.5971,12.5971,5600.0
2010-10-11 14:40:00,15.16,15.17,15.15,15.15,29600.0,12.5971,12.6054,12.5888,12.5888,29600.0
2010-10-11 14:50:00,15.16,15.16,15.15,15.15,15600.0,12.5971,12.5971,12.5888,12.5888,15600.0
2010-10-11 15:00:00,15.15,15.16,15.15,15.15,22400.0,12.5888,12.5971,12.5888,12.5888,22400.0
2010-10-11 15:10:00,15.15,15.15,15.13,15.13,40000.0,12.5888,12.5888,12.5722,12.5722,40000.0
2010-10-11 15:20:00,15.13,15.13,15.12,15.12,29200.0,12.5722,12.5722,12.5639,12.5639,29200.0
2010-10-11 15:30:00,15.12,15.12,15.09,15.09,36000.0,12.5639,12.5639,12.5389,12.5389,36000.0
2010-10-11 15:40:00,15.09,15.12,15.08,15.12,45600.0,12.5389,12.5639,12.5306,12.5639,45600.0
2010-10-11 15:50:00,15.12,15.13,15.11,15.13,47200.0,12.5639,12.5722,12.5556,12.5722,47200.0
2010-10-12 09:30:00,15.09,15.09,15.06,15.06,36400.0,12.5389,12.5389,12.514,12.514,36400.0
2010-10-12 09:40:00,15.05,15.06,15.01,15.01,47200.0,12.5057,12.514,12.4725,12.4725,47200.0
2010-10-12 09:50:00,15.01,15.02,14.99,15.02,85600.0,12.4725,12.4808,12.4558,12.4808,85600.0
2010-10-12 10:00:00,15.01,15.05,15.01,15.03,112000.0,12.4725,12.5057,12.4725,12.4891,112000.0
2010-10-12 10:10:00,15.03,15.07,15.03,15.07,83600.0,12.4891,12.5223,12.4891,12.5223,83600.0
2010-10-12 10:20:00,15.07,15.08,15.06,15.06,33200.0,12.5223,12.5306,12.514,12.514,33200.0
2010-10-12 10:30:00,15.06,15.07,15.06,15.06,13200.0,12.514,12.5223,12.514,12.514,13200.0
2010-10-12 10:40:00,15.07,15.11,15.07,15.11,55600.0,12.5223,12.5556,12.5223,12.5556,55600.0
2010-10-12 10:50:00,15.11,15.12,15.1,15.1,80000.0,12.5556,12.5639,12.5472,12.5472,80000.0
2010-10-12 11:00:00,15.1,15.12,15.1,15.11,68800.0,12.5472,12.5639,12.5472,12.5556,68800.0
2010-10-12 11:10:00,15.11,15.12,15.1,15.1,48400.0,12.5556,12.5639,12.5472,12.5472,48400.0
2010-10-12 11:20:00,15.1,15.12,15.1,15.12,104000.0,12.5472,12.5639,12.5472,12.5639,104000.0
2010-10-12 11:30:00,15.11,15.13,15.11,15.12,100800.0,12.5556,12.5722,12.5556,12.5639,100800.0
2010-10-12 11:40:00,15.12,15.12,15.1,15.1,52800.0,12.5639,12.5639,12.5472,12.5472,52800.0
2010-10-12 11:50:00,15.1,15.12,15.1,15.11,108000.0,12.5472,12.5639,12.5472,12.5556,108000.0
2010-10-12 12:00:00,15.11,15.12,15.11,15.11,148400.0,12.5556,12.5639,12.5556,12.5556,148400.0
2010-10-12 12:10:00,15.11,15.12,15.11,15.12,88800.0,12.5556,12.5639,12.5556,12.5639,88800.0
2010-10-12 12:20:00,15.12,15.13,15.11,15.11,124000.0,12.5639,12.5722,12.5556,12.5556,124000.0
2010-10-12 12:30:00,15.1,15.11,15.1,15.1,34000.0,12.5472,12.5556,12.5472,12.5472,34000.0
2010-10-12 12:40:00,15.1,15.11,15.1,15.1,82000.0,12.5472,12.5556,12.5472,12.5472,82000.0
2010-10-12 12:50:00,15.1,15.11,15.1,15.1,48800.0,12.5472,12.5556,12.5472,12.5472,48800.0
2010-10-12 13:00:00,15.1,15.11,15.1,15.1,118800.0,12.5472,12.5556,12.5472,12.5472,118800.0
2010-10-12 13:10:00,15.1,15.11,15.1,15.11,152000.0,12.5472,12.5556,12.5472,12.5556,152000.0
2010-10-12 13:20:00,15.11,15.11,15.11,15.11,29600.0,12.5556,12.5556,12.5556,12.5556,29600.0
2010-10-12 13:30:00,15.11,15.11,15.1,15.1,71600.0,12.5556,12.5556,12.5472,12.5472,71600.0
2010-10-12 13:40:00,15.11,15.11,15.1,15.11,73600.0,12.5556,12.5556,12.5472,12.5556,73600.0
2010-10-12 13:50:00,15.11,15.11,15.1,15.11,81600.0,12.5556,12.5556,12.5472,12.5556,81600.0
2010-10-12 14:00:00,15.11,15.14,15.09,15.13,512000.0,12.5556,12.5805,12.5389,12.5722,512000.0
2010-10-12 14:10:00,15.13,15.18,15.13,15.17,113200.0,12.5722,12.6137,12.5722,12.6054,113200.0
2010-10-12 14:20:00,15.16,15.17,15.14,15.15,112000.0,12.5971,12.6054,12.5805,12.5888,112000.0
2010-10-12 14:30:00,15.15,15.15,15.12,15.12,67200.0,12.5888,12.5888,12.5639,12.5639,67200.0
2010-10-12 14:40:00,15.13,15.16,15.13,15.15,150800.0,12.5722,12.5971,12.5722,12.5888,150800.0
2010-10-12 14:50:00,15.14,15.16,15.14,15.16,122000.0,12.5805,12.5971,12.5805,12.5971,122000.0
2010-10-12 15:00:00,15.15,15.17,15.14,15.16,114800.0,12.5888,12.6054,12.5805,12.5971,114800.0
2010-10-12 15:10:00,15.16,15.18,15.16,15.18,83200.0,12.5971,12.6137,12.5971,12.6137,83200.0
2010-10-12 15:20:00,15.17,15.22,15.17,15.22,153200.0,12.6054,12.647,12.6054,12.647,153200.0
2010-10-12 15:30:00,15.22,15.22,15.2,15.21,84000.0,12.647,12.647,12.6303,12.6386,84000.0
2010-10-12 15:40:00,15.21,15.21,15.2,15.21,83200.0,12.6386,12.6386,12.6303,12.6386,83200.0
2010-10-12 15:50:00,15.21,15.22,15.18,15.18,412000.0,12.6386,12.647,12.6137,12.6137,412000.0
2010-10-13 09:30:00,15.25,15.28,15.25,15.26,198000.0,12.6719,12.6968,12.6719,12.6802,198000.0
2010-10-13 09:40:00,15.26,15.3,15.26,15.3,91600.0,12.6802,12.7134,12.6802,12.7134,91600.0
2010-10-13 09:50:00,15.3,15.3,15.28,15.3,62000.0,12.7134,12.7134,12.6968,12.7134,62000.0
2010-10-13 10:00:00,15.3,15.32,15.3,15.31,23200.0,12.7134,12.7301,12.7134,12.7217,23200.0
2010-10-13 10:10:00,15.3,15.31,15.29,15.29,10000.0,12.7134,12.7217,12.7051,12.7051,10000.0
2010-10-13 10:20:00,15.29,15.31,15.29,15.31,24400.0,12.7051,12.7217,12.7051,12.7217,24400.0
2010-10-13 10:30:00,15.31,15.33,15.31,15.32,18800.0,12.7217,12.7384,12.7217,12.7301,18800.0
2010-10-13 10:40:00,15.33,15.33,15.31,15.32,50400.0,12.7384,12.7384,12.7217,12.7301,50400.0
2010-10-13 10:50:00,15.33,15.34,15.32,15.34,110800.0,12.7384,12.7467,12.7301,12.7467,110800.0
2010-10-13 11:00:00,15.34,15.37,15.33,15.36,82000.0,12.7467,12.7716,12.7384,12.7633,82000.0
2010-10-13 11:10:00,15.36,15.36,15.35,15.36,93200.0,12.7633,12.7633,12.755,12.7633,93200.0
2010-10-13 11:20:00,15.36,15.36,15.35,15.35,20400.0,12.7633,12.7633,12.755,12.755,20400.0
2010-10-13 11:30:00,15.35,15.36,15.35,15.35,6400.0,12.755,12.7633,12.755,12.755,6400.0
2010-10-13 11:40:00,15.35,15.35,15.34,15.35,4000.0,12.755,12.755,12.7467,12.755,4000.0
2010-10-13 11:50:00,15.35,15.36,15.35,15.35,12800.0,12.755,12.7633,12.755,12.755,12800.0
2010-10-13 12:00:00,15.35,15.36,15.35,15.36,27600.0,12.755,12.7633,12.755,12.7633,27600.0
2010-10-13 12:10:00,15.35,15.36,15.35,15.36,16800.0,12.755,12.7633,12.755,12.7633,16800.0
2010-10-13 12:20:00,15.36,15.38,15.36,15.38,99200.0,12.7633,12.7799,12.7633,12.7799,99200.0
2010-10-13 12:30:00,15.38,15.38,15.38,15.38,19600.0,12.7799,12.7799,12.7799,12.7799,19600.0
2010-10-13 12:40:00,15.38,15.38,15.38,15.38,23600.0,12.7799,12.7799,12.7799,12.7799,23600.0
2010-10-13 12:50:00,15.38,15.38,15.38,15.38,10800.0,12.7799,12.7799,12.7799,12.7799,10800.0
2010-10-13 13:00:00,15.37,15.37,15.37,15.37,62400.0,12.7716,12.7716,12.7716,12.7716,62400.0
2010-10-13 13:10:00,15.36,15.38,15.36,15.38,16400.0,12.7633,12.7799,12.7633,12.7799,16400.0
2010-10-13 13:20:00,15.38,15.38,15.37,15.37,24000.0,12.7799,12.7799,12.7716,12.7716,24000.0
2010-10-13 13:30:00,15.37,15.4,15.37,15.38,59200.0,12.7716,12.7965,12.7716,12.7799,59200.0
2010-10-13 13:40:00,15.39,15.39,15.38,15.38,10800.0,12.7882,12.7882,12.7799,12.7799,10800.0
2010-10-13 13:50:00,15.38,15.39,15.38,15.38,16000.0,12.7799,12.7882,12.7799,12.7799,16000.0
2010-10-13 14:00:00,15.38,15.4,15.38,15.39,28800.0,12.7799,12.7965,12.7799,12.7882,28800.0
2010-10-13 14:10:00,15.4,15.41,15.4,15.4,6800.0,12.7965,12.8048,12.7965,12.7965,6800.0
2010-10-13 14:20:00,15.41,15.41,15.38,15.39,22000.0,12.8048,12.8048,12.7799,12.7882,22000.0
2010-10-13 14:30:00,15.39,15.4,15.39,15.4,32400.0,12.7882,12.7965,12.7882,12.7965,32400.0
2010-10-13 14:40:00,15.39,15.39,15.37,15.37,36000.0,12.7882,12.7882,12.7716,12.7716,36000.0
2010-10-13 14:50:00,15.37,15.38,15.37,15.38,53600.0,12.7716,12.7799,12.7716,12.7799,53600.0
2010-10-13 15:00:00,15.38,15.38,15.36,15.36,30800.0,12.7799,12.7799,12.7633,12.7633,30800.0
2010-10-13 15:10:00,15.36,15.38,15.35,15.38,58800.0,12.7633,12.7799,12.755,12.7799,58800.0
2010-10-13 15:20:00,15.38,15.4,15.35,15.35,37600.0,12.7799,12.7965,12.755,12.755,37600.0
2010-10-13 15:30:00,15.35,15.37,15.35,15.36,54000.0,12.755,12.7716,12.755,12.7633,54000.0
2010-10-13 15:40:00,15.36,15.38,15.35,15.36,70000.0,12.7633,12.7799,12.755,12.7633,70000.0
2010-10-13 15:50:00,15.35,15.41,15.33,15.34,434000.0,12.755,12.8048,12.7384,12.7467,434000.0
2010-10-14 09:30:00,15.32,15.36,15.32,15.34,144800.0,12.7301,12.7633,12.7301,12.7467,144800.0
2010-10-14 09:40:00,15.33,15.37,15.33,15.34,66800.0,12.7384,12.7716,12.7384,12.7467,66800.0
2010-10-14 09:50:00,15.35,15.35,15.31,15.31,62800.0,12.755,12.755,12.7217,12.7217,62800.0
2010-10-14 10:00:00,15.31,15.35,15.31,15.33,40800.0,12.7217,12.755,12.7217,12.7384,40800.0
2010-10-14 10:10:00,15.33,15.35,15.32,15.35,75200.0,12.7384,12.755,12.7301,12.755,75200.0
2010-10-14 10:20:00,15.35,15.37,15.35,15.36,16400.0,12.755,12.7716,12.755,12.7633,16400.0
2010-10-14 10:30:00,15.35,15.38,15.35,15.37,42400.0,12.755,12.7799,12.755,12.7716,42400.0
2010-10-14 10:40:00,15.36,15.38,15.36,15.38,58800.0,12.7633,12.7799,12.7633,12.7799,58800.0
2010-10-14 10:50:00,15.38,15.38,15.37,15.38,48800.0,12.7799,12.7799,12.7716,12.7799,48800.0
2010-10-14 11:00:00,15.38,15.38,15.37,15.37,28400.0,12.7799,12.7799,12.7716,12.7716,28400.0
2010-10-14 11:10:00,15.38,15.38,15.37,15.37,29200.0,12.7799,12.7799,12.7716,12.7716,29200.0
2010-10-14 11:20:00,15.36,15.36,15.34,15.35,32000.0,12.7633,12.7633,12.7467,12.755,32000.0
2010-10-14 11:30:00,15.36,15.36,15.33,15.33,84400.0,12.7633,12.7633,12.7384,12.7384,84400.0
2010-10-14 11:40:00,15.32,15.33,15.29,15.3,82800.0,12.7301,12.7384,12.7051,12.7134,82800.0
2010-10-14 11:50:00,15.3,15.32,15.3,15.31,50800.0,12.7134,12.7301,12.7134,12.7217,50800.0
2010-10-14 12:00:00,15.31,15.33,15.31,15.32,13600.0,12.7217,12.7384,12.7217,12.7301,13600.0
2010-10-14 12:10:00,15.32,15.33,15.31,15.31,58400.0,12.7301,12.7384,12.7217,12.7217,58400.0
2010-10-14 12:20:00,15.3,15.31,15.29,15.29,21200.0,12.7134,12.7217,12.7051,12.7051,21200.0
2010-10-14 12:30:00,15.29,15.29,15.29,15.29,9600.0,12.7051,12.7051,12.7051,12.7051,9600.0
2010-10-14 12:40:00,15.29,15.3,15.29,15.3,55600.0,12.7051,12.7134,12.7051,12.7134,55600.0
2010-10-14 12:50:00,15.3,15.31,15.3,15.31,39200.0,12.7134,12.7217,12.7134,12.7217,39200.0
2010-10-14 13:00:00,15.3,15.31,15.27,15.28,162000.0,12.7134,12.7217,12.6885,12.6968,162000.0
2010-10-14 13:10:00,15.29,15.29,15.27,15.27,30800.0,12.7051,12.7051,12.6885,12.6885,30800.0
2010-10-14 13:20:00,15.26,15.28,15.26,15.28,4400.0,12.6802,12.6968,12.6802,12.6968,4400.0
2010-10-14 13:30:00,15.28,15.31,15.28,15.31,40800.0,12.6968,12.7217,12.6968,12.7217,40800.0
2010-10-14 13:40:00,15.31,15.31,15.29,15.3,35200.0,12.7217,12.7217,12.7051,12.7134,35200.0
2010-10-14 13:50:00,15.3,15.31,15.3,15.31,13200.0,12.7134,12.7217,12.7134,12.7217,13200.0
2010-10-14 14:00:00,15.31,15.31,15.29,15.3,16800.0,12.7217,12.7217,12.7051,12.7134,16800.0
2010-10-14 14:10:00,15.3,15.3,15.28,15.29,166800.0,12.7134,12.7134,12.6968,12.7051,166800.0
2010-10-14 14:20:00,15.29,15.29,15.27,15.27,36800.0,12.7051,12.7051,12.6885,12.6885,36800.0
2010-10-14 14:30:00,15.27,15.28,15.26,15.27,15200.0,12.6885,12.6968,12.6802,12.6885,15200.0
2010-10-14 14:40:00,15.27,15.27,15.25,15.27,52800.0,12.6885,12.6885,12.6719,12.6885,52800.0
2010-10-14 14:50:00,15.27,15.27,15.24,15.24,89200.0,12.6885,12.6885,12.6636,12.6636,89200.0
2010-10-14 15:00:00,15.24,15.26,15.24,15.26,113600.0,12.6636,12.6802,12.6636,12.6802,113600.0
2010-10-14 15:10:00,15.27,15.27,15.26,15.27,18000.0,12.6885,12.6885,12.6802,12.6885,18000.0
2010-10-14 15:20:00,15.28,15.3,15.28,15.29,52800.0,12.6968,12.7134,12.6968,12.7051,52800.0
2010-10-14 15:30:00,15.28,15.31,15.28,15.29,48800.0,12.6968,12.7217,12.6968,12.7051,48800.0
2010-10-14 15:40:00,15.3,15.3,15.29,15.3,44800.0,12.7134,12.7134,12.7051,12.7134,44800.0
2010-10-14 15:50:00,15.3,15.32,15.3,15.32,161600.0,12.7134,12.7301,12.7134,12.7301,161600.0
2010-10-15 09:30:00,15.45,15.47,15.44,15.44,514400.0,12.8381,12.8547,12.8298,12.8298,514400.0
2010-10-15 09:40:00,15.43,15.44,15.41,15.41,131600.0,12.8215,12.8298,12.8048,12.8048,131600.0
2010-10-15 09:50:00,15.4,15.43,15.38,15.42,110800.0,12.7965,12.8215,12.7799,12.8131,110800.0
2010-10-15 10:00:00,15.39,15.42,15.37,15.38,100400.0,12.7882,12.8131,12.7716,12.7799,100400.0
2010-10-15 10:10:00,15.38,15.38,15.34,15.35,31600.0,12.7799,12.7799,12.7467,12.755,31600.0
2010-10-15 10:20:00,15.35,15.35,15.31,15.34,48400.0,12.755,12.755,12.7217,12.7467,48400.0
2010-10-15 10:30:00,15.33,15.36,15.32,15.36,13600.0,12.7384,12.7633,12.7301,12.7633,13600.0
2010-10-15 10:40:00,15.35,15.37,15.34,15.34,10800.0,12.755,12.7716,12.7467,12.7467,10800.0
2010-10-15 10:50:00,15.35,15.38,15.35,15.37,6400.0,12.755,12.7799,12.755,12.7716,6400.0
2010-10-15 11:00:00,15.37,15.4,15.37,15.4,52800.0,12.7716,12.7965,12.7716,12.7965,52800.0
2010-10-15 11:10:00,15.4,15.41,15.4,15.4,27600.0,12.7965,12.8048,12.7965,12.7965,27600.0
2010-10-15 11:20:00,15.4,15.41,15.39,15.41,16800.0,12.7965,12.8048,12.7882,12.8048,16800.0
2010-10-15 11:30:00,15.42,15.44,15.42,15.44,31600.0,12.8131,12.8298,12.8131,12.8298,31600.0
2010-10-15 11:40:00,15.43,15.44,15.41,15.41,99600.0,12.8215,12.8298,12.8048,12.8048,99600.0
2010-10-15 11:50:00,15.41,15.42,15.38,15.39,37200.0,12.8048,12.8131,12.7799,12.7882,37200.0
2010-10-15 12:00:00,15.38,15.4,15.36,15.37,42400.0,12.7799,12.7965,12.7633,12.7716,42400.0
2010-10-15 12:10:00,15.37,15.4,15.37,15.4,23200.0,12.7716,12.7965,12.7716,12.7965,23200.0
2010-10-15 12:20:00,15.4,15.42,15.4,15.41,34400.0,12.7965,12.8131,12.7965,12.8048,34400.0
2010-10-15 12:30:00,15.41,15.43,15.41,15.42,86400.0,12.8048,12.8215,12.8048,12.8131,86400.0
2010-10-15 12:40:00,15.43,15.43,15.42,15.43,44000.0,12.8215,12.8215,12.8131,12.8215,44000.0
2010-10-15 12:50:00,15.43,15.44,15.4,15.41,56400.0,12.8215,12.8298,12.7965,12.8048,56400.0
2010-10-15 13:00:00,15.41,15.43,15.41,15.42,30800.0,12.8048,12.8215,12.8048,12.8131,30800.0
2010-10-15 13:10:00,15.42,15.42,15.41,15.41,40800.0,12.8131,12.8131,12.8048,12.8048,40800.0
2010-10-15 13:20:00,15.41,15.43,15.41,15.43,21600.0,12.8048,12.8215,12.8048,12.8215,21600.0
2010-10-15 13:30:00,15.43,15.43,15.42,15.43,9600.0,12.8215,12.8215,12.8131,12.8215,9600.0
2010-10-15 13:40:00,15.42,15.42,15.39,15.4,9600.0,12.8131,12.8131,12.7882,12.7965,9600.0
2010-10-15 13:50:00,15.4,15.42,15.39,15.4,38800.0,12.7965,12.8131,12.7882,12.7965,38800.0
2010-10-15 14:00:00,15.4,15.41,15.38,15.4,78400.0,12.7965,12.8048,12.7799,12.7965,78400.0
2010-10-15 14:10:00,15.4,15.42,15.4,15.42,22400.0,12.7965,12.8131,12.7965,12.8131,22400.0
2010-10-15 14:20:00,15.42,15.43,15.41,15.43,21200.0,12.8131,12.8215,12.8048,12.8215,21200.0
2010-10-15 14:30:00,15.43,15.45,15.43,15.44,42800.0,12.8215,12.8381,12.8215,12.8298,42800.0
2010-10-15 14:40:00,15.44,15.44,15.42,15.42,13600.0,12.8298,12.8298,12.8131,12.8131,13600.0
2010-10-15 14:50:00,15.43,15.43,15.41,15.43,74400.0,12.8215,12.8215,12.8048,12.8215,74400.0
2010-10-15 15:00:00,15.43,15.43,15.41,15.41,29600.0,12.8215,12.8215,12.8048,12.8048,29600.0
2010-10-15 15:10:00,15.42,15.43,15.4,15.42,85200.0,12.8131,12.8215,12.7965,12.8131,85200.0
2010-10-15 15:20:00,15.42,15.44,15.42,15.42,824000.0,12.8131,12.8298,12.8131,12.8131,824000.0
2010-10-15 15:30:00,15.42,15.45,15.42,15.45,101200.0,12.8131,12.8381,12.8131,12.8381,101200.0
2010-10-15 15:40:00,15.45,15.46,15.44,15.46,65200.0,12.8381,12.8464,12.8298,12.8464,65200.0
2010-10-15 15:50:00,15.46,15.47,15.45,15.47,78400.0,12.8464,12.8547,12.8381,12.8547,78400.0
2010-10-18 09:30:00,15.46,15.48,15.43,15.45,42000.0,12.8464,12.863,12.8215,12.8381,42000.0
2010-10-18 09:40:00,15.45,15.49,15.45,15.49,22000.0,12.8381,12.8713,12.8381,12.8713,22000.0
2010-10-18 09:50:00,15.49,15.5,15.48,15.5,65600.0,12.8713,12.8796,12.863,12.8796,65600.0
2010-10-18 10:00:00,15.49,15.51,15.48,15.5,45200.0,12.8713,12.8879,12.863,12.8796,45200.0
2010-10-18 10:10:00,15.51,15.52,15.5,15.5,52400.0,12.8879,12.8962,12.8796,12.8796,52400.0
2010-10-18 10:20:00,15.51,15.51,15.49,15.49,71600.0,12.8879,12.8879,12.8713,12.8713,71600.0
2010-10-18 10:30:00,15.49,15.5,15.48,15.5,38400.0,12.8713,12.8796,12.863,12.8796,38400.0
2010-10-18 10:40:00,15.5,15.5,15.49,15.49,27200.0,12.8796,12.8796,12.8713,12.8713,27200.0
2010-10-18 10:50:00,15.5,15.52,15.5,15.52,16000.0,12.8796,12.8962,12.8796,12.8962,16000.0
2010-10-18 11:00:00,15.51,15.51,15.48,15.48,122000.0,12.8879,12.8879,12.863,12.863,122000.0
2010-10-18 11:10:00,15.48,15.48,15.47,15.47,40000.0,12.863,12.863,12.8547,12.8547,40000.0
2010-10-18 11:20:00,15.47,15.49,15.47,15.48,39600.0,12.8547,12.8713,12.8547,12.863,39600.0
2010-10-18 11:30:00,15.48,15.49,15.47,15.47,53200.0,12.863,12.8713,12.8547,12.8547,53200.0
2010-10-18 11:40:00,15.47,15.47,15.46,15.47,43600.0,12.8547,12.8547,12.8464,12.8547,43600.0
2010-10-18 11:50:00,15.47,15.48,15.46,15.48,21200.0,12.8547,12.863,12.8464,12.863,21200.0
2010-10-18 12:00:00,15.49,15.49,15.49,15.49,21200.0,12.8713,12.8713,12.8713,12.8713,21200.0
2010-10-18 12:10:00,15.49,15.5,15.49,15.5,15600.0,12.8713,12.8796,12.8713,12.8796,15600.0
2010-10-18 12:20:00,15.49,15.49,15.48,15.49,16800.0,12.8713,12.8713,12.863,12.8713,16800.0
2010-10-18 12:30:00,15.49,15.49,15.48,15.49,12800.0,12.8713,12.8713,12.863,12.8713,12800.0
2010-10-18 12:40:00,15.49,15.49,15.48,15.49,10400.0,12.8713,12.8713,12.863,12.8713,10400.0
2010-10-18 12:50:00,15.49,15.49,15.47,15.48,35200.0,12.8713,12.8713,12.8547,12.863,35200.0
2010-10-18 13:00:00,15.48,15.49,15.48,15.49,116400.0,12.863,12.8713,12.863,12.8713,116400.0
2010-10-18 13:10:00,15.49,15.5,15.48,15.49,16000.0,12.8713,12.8796,12.863,12.8713,16000.0
2010-10-18 13:20:00,15.49,15.49,15.49,15.49,18800.0,12.8713,12.8713,12.8713,12.8713,18800.0
2010-10-18 13:30:00,15.49,15.49,15.48,15.49,18400.0,12.8713,12.8713,12.863,12.8713,18400.0
2010-10-18 13:40:00,15.49,15.49,15.49,15.49,22400.0,12.8713,12.8713,12.8713,12.8713,22400.0
2010-10-18 13:50:00,15.49,15.49,15.49,15.49,40400.0,12.8713,12.8713,12.8713,12.8713,40400.0
2010-10-18 14:00:00,15.49,15.49,15.49,15.49,35600.0,12.8713,12.8713,12.8713,12.8713,35600.0
2010-10-18 14:10:00,15.5,15.51,15.49,15.51,24000.0,12.8796,12.8879,12.8713,12.8879,24000.0
2010-10-18 14:20:00,15.52,15.53,15.51,15.52,20000.0,12.8962,12.9045,12.8879,12.8962,20000.0
2010-10-18 14:30:00,15.52,15.52,15.52,15.52,9600.0,12.8962,12.8962,12.8962,12.8962,9600.0
2010-10-18 14:40:00,15.51,15.52,15.51,15.52,58400.0,12.8879,12.8962,12.8879,12.8962,58400.0
2010-10-18 14:50:00,15.52,15.52,15.51,15.52,40400.0,12.8962,12.8962,12.8879,12.8962,40400.0
2010-10-18 15:00:00,15.52,15.55,15.52,15.55,50000.0,12.8962,12.9212,12.8962,12.9212,50000.0
2010-10-18 15:10:00,15.56,15.56,15.54,15.54,68800.0,12.9295,12.9295,12.9129,12.9129,68800.0
2010-10-18 15:20:00,15.53,15.54,15.53,15.54,75600.0,12.9045,12.9129,12.9045,12.9129,75600.0
2010-10-18 15:30:00,15.54,15.56,15.54,15.56,74000.0,12.9129,12.9295,12.9129,12.9295,74000.0
2010-10-18 15:40:00,15.55,15.56,15.55,15.55,166800.0,12.9212,12.9295,12.9212,12.9212,166800.0
2010-10-18 15:50:00,15.55,15.55,15.54,15.55,45600.0,12.9212,12.9212,12.9129,12.9212,45600.0
2010-10-19 09:30:00,15.36,15.36,15.28,15.34,242000.0,12.7633,12.7633,12.6968,12.7467,242000.0
2010-10-19 09:40:00,15.35,15.35,15.3,15.31,79200.0,12.755,12.755,12.7134,12.7217,79200.0
2010-10-19 09:50:00,15.3,15.3,15.26,15.28,108400.0,12.7134,12.7134,12.6802,12.6968,108400.0
2010-10-19 10:00:00,15.28,15.33,15.28,15.33,70000.0,12.6968,12.7384,12.6968,12.7384,70000.0
2010-10-19 10:10:00,15.34,15.38,15.34,15.37,36800.0,12.7467,12.7799,12.7467,12.7716,36800.0
2010-10-19 10:20:00,15.37,15.37,15.35,15.37,26800.0,12.7716,12.7716,12.755,12.7716,26800.0
2010-10-19 10:30:00,15.37,15.39,15.36,15.36,38400.0,12.7716,12.7882,12.7633,12.7633,38400.0
2010-10-19 10:40:00,15.36,15.37,15.35,15.36,24000.0,12.7633,12.7716,12.755,12.7633,24000.0
2010-10-19 10:50:00,15.37,15.39,15.36,15.37,116400.0,12.7716,12.7882,12.7633,12.7716,116400.0
2010-10-19 11:00:00,15.36,15.36,15.34,15.34,94000.0,12.7633,12.7633,12.7467,12.7467,94000.0
2010-10-19 11:10:00,15.34,15.36,15.34,15.35,46000.0,12.7467,12.7633,12.7467,12.755,46000.0
2010-10-19 11:20:00,15.35,15.35,15.33,15.34,36800.0,12.755,12.755,12.7384,12.7467,36800.0
2010-10-19 11:30:00,15.35,15.38,15.35,15.37,34800.0,12.755,12.7799,12.755,12.7716,34800.0
2010-10-19 11:40:00,15.38,15.4,15.37,15.4,15600.0,12.7799,12.7965,12.7716,12.7965,15600.0
2010-10-19 11:50:00,15.4,15.4,15.39,15.4,52400.0,12.7965,12.7965,12.7882,12.7965,52400.0
2010-10-19 12:00:00,15.4,15.41,15.38,15.39,28800.0,12.7965,12.8048,12.7799,12.7882,28800.0
2010-10-19 12:10:00,15.38,15.4,15.38,15.4,42400.0,12.7799,12.7965,12.7799,12.7965,42400.0
2010-10-19 12:20:00,15.39,15.39,15.38,15.38,26000.0,12.7882,12.7882,12.7799,12.7799,26000.0
2010-10-19 12:30:00,15.38,15.38,15.36,15.37,23600.0,12.7799,12.7799,12.7633,12.7716,23600.0
2010-10-19 12:40:00,15.37,15.38,15.37,15.38,9600.0,12.7716,12.7799,12.7716,12.7799,9600.0
2010-10-19 12:50:00,15.38,15.38,15.36,15.38,32400.0,12.7799,12.7799,12.7633,12.7799,32400.0
2010-10-19 13:00:00,15.38,15.38,15.37,15.37,22000.0,12.7799,12.7799,12.7716,12.7716,22000.0
2010-10-19 13:10:00,15.37,15.37,15.35,15.35,35200.0,12.7716,12.7716,12.755,12.755,35200.0
2010-10-19 13:20:00,15.37,15.37,15.34,15.34,13600.0,12.7716,12.7716,12.7467,12.7467,13600.0
2010-10-19 13:30:00,15.34,15.35,15.33,15.35,66400.0,12.7467,12.755,12.7384,12.755,66400.0
2010-10-19 13:40:00,15.35,15.35,15.32,15.33,66000.0,12.755,12.755,12.7301,12.7384,66000.0
2010-10-19 13:50:00,15.34,15.34,15.28,15.29,49600.0,12.7467,12.7467,12.6968,12.7051,49600.0
2010-10-19 14:00:00,15.29,15.29,15.21,15.23,130400.0,12.7051,12.7051,12.6386,12.6553,130400.0
2010-10-19 14:10:00,15.22,15.26,15.22,15.24,48000.0,12.647,12.6802,12.647,12.6636,48000.0
2010-10-19 14:20:00,15.25,15.26,15.21,15.23,100800.0,12.6719,12.6802,12.6386,12.6553,100800.0
2010-10-19 14:30:00,15.23,15.26,15.23,15.24,63600.0,12.6553,12.6802,12.6553,12.6636,63600.0
2010-10-19 14:40:00,15.24,15.27,15.24,15.27,66800.0,12.6636,12.6885,12.6636,12.6885,66800.0
2010-10-19 14:50:00,15.27,15.28,15.25,15.26,97200.0,12.6885,12.6968,12.6719,12.6802,97200.0
2010-10-19 15:00:00,15.26,15.26,15.22,15.22,66400.0,12.6802,12.6802,12.647,12.647,66400.0
2010-10-19 15:10:00,15.22,15.24,15.21,15.23,100000.0,12.647,12.6636,12.6386,12.6553,100000.0
2010-10-19 15:20:00,15.22,15.24,15.2,15.2,87600.0,12.647,12.6636,12.6303,12.6303,87600.0
2010-10-19 15:30:00,15.2,15.23,15.19,15.23,29200.0,12.6303,12.6553,12.622,12.6553,29200.0
2010-10-19 15:40:00,15.23,15.26,15.22,15.25,96400.0,12.6553,12.6802,12.647,12.6719,96400.0
2010-10-19 15:50:00,15.25,15.29,15.24,15.28,107200.0,12.6719,12.7051,12.6636,12.6968,107200.0
2010-10-20 09:30:00,15.3,15.36,15.3,15.34,28800.0,12.7134,12.7633,12.7134,12.7467,28800.0
2010-10-20 09:40:00,15.35,15.4,15.35,15.38,34400.0,12.755,12.7965,12.755,12.7799,34400.0
2010-10-20 09:50:00,15.4,15.4,15.37,15.37,10000.0,12.7965,12.7965,12.7716,12.7716,10000.0
2010-10-20 10:00:00,15.36,15.38,15.35,15.37,17200.0,12.7633,12.7799,12.755,12.7716,17200.0
2010-10-20 10:10:00,15.37,15.37,15.33,15.33,55600.0,12.7716,12.7716,12.7384,12.7384,55600.0
2010-10-20 10:20:00,15.34,15.36,15.34,15.36,1600.0,12.7467,12.7633,12.7467,12.7633,1600.0
2010-10-20 10:30:00,15.38,15.39,15.38,15.38,29200.0,12.7799,12.7882,12.7799,12.7799,29200.0
2010-10-20 10:40:00,15.38,15.43,15.38,15.43,88800.0,12.7799,12.8215,12.7799,12.8215,88800.0
2010-10-20 10:50:00,15.43,15.44,15.43,15.43,50000.0,12.8215,12.8298,12.8215,12.8215,50000.0
2010-10-20 11:00:00,15.43,15.44,15.42,15.44,17600.0,12.8215,12.8298,12.8131,12.8298,17600.0
2010-10-20 11:10:00,15.44,15.45,15.42,15.44,13600.0,12.8298,12.8381,12.8131,12.8298,13600.0
2010-10-20 11:20:00,15.45,15.47,15.44,15.47,30400.0,12.8381,12.8547,12.8298,12.8547,30400.0
2010-10-20 11:30:00,15.47,15.47,15.46,15.46,13200.0,12.8547,12.8547,12.8464,12.8464,13200.0
2010-10-20 11:40:00,15.46,15.46,15.46,15.46,4800.0,12.8464,12.8464,12.8464,12.8464,4800.0
2010-10-20 11:50:00,15.46,15.47,15.46,15.46,19200.0,12.8464,12.8547,12.8464,12.8464,19200.0
2010-10-20 12:00:00,15.45,15.49,15.45,15.49,48400.0,12.8381,12.8713,12.8381,12.8713,48400.0
2010-10-20 12:10:00,15.49,15.51,15.49,15.51,54800.0,12.8713,12.8879,12.8713,12.8879,54800.0
2010-10-20 12:20:00,15.51,15.51,15.49,15.49,247200.0,12.8879,12.8879,12.8713,12.8713,247200.0
2010-10-20 12:30:00,15.49,15.49,15.47,15.47,12400.0,12.8713,12.8713,12.8547,12.8547,12400.0
2010-10-20 12:40:00,15.48,15.48,15.47,15.48,38800.0,12.863,12.863,12.8547,12.863,38800.0
2010-10-20 12:50:00,15.47,15.48,15.47,15.47,13600.0,12.8547,12.863,12.8547,12.8547,13600.0
2010-10-20 13:00:00,15.47,15.48,15.47,15.48,62000.0,12.8547,12.863,12.8547,12.863,62000.0
2010-10-20 13:10:00,15.47,15.49,15.46,15.48,35600.0,12.8547,12.8713,12.8464,12.863,35600.0
2010-10-20 13:20:00,15.48,15.49,15.47,15.48,12800.0,12.863,12.8713,12.8547,12.863,12800.0
2010-10-20 13:30:00,15.48,15.49,15.47,15.47,36800.0,12.863,12.8713,12.8547,12.8547,36800.0
2010-10-20 13:40:00,15.47,15.48,15.46,15.46,42000.0,12.8547,12.863,12.8464,12.8464,42000.0
2010-10-20 13:50:00,15.46,15.47,15.46,15.46,34800.0,12.8464,12.8547,12.8464,12.8464,34800.0
2010-10-20 14:00:00,15.46,15.47,15.44,15.44,106000.0,12.8464,12.8547,12.8298,12.8298,106000.0
2010-10-20 14:10:00,15.44,15.48,15.44,15.48,41200.0,12.8298,12.863,12.8298,12.863,41200.0
2010-10-20 14:20:00,15.48,15.48,15.47,15.47,14000.0,12.863,12.863,12.8547,12.8547,14000.0
2010-10-20 14:30:00,15.47,15.5,15.47,15.48,22000.0,12.8547,12.8796,12.8547,12.863,22000.0
2010-10-20 14:40:00,15.49,15.49,15.47,15.47,19200.0,12.8713,12.8713,12.8547,12.8547,19200.0
2010-10-20 14:50:00,15.46,15.47,15.46,15.47,11200.0,12.8464,12.8547,12.8464,12.8547,11200.0
2010-10-20 15:00:00,15.47,15.47,15.45,15.47,45600.0,12.8547,12.8547,12.8381,12.8547,45600.0
2010-10-20 15:10:00,15.47,15.47,15.46,15.47,58400.0,12.8547,12.8547,12.8464,12.8547,58400.0
2010-10-20 15:20:00,15.47,15.49,15.47,15.48,182800.0,12.8547,12.8713,12.8547,12.863,182800.0
2010-10-20 15:30:00,15.47,15.47,15.43,15.45,44000.0,12.8547,12.8547,12.8215,12.8381,44000.0
2010-10-20 15:40:00,15.44,15.46,15.43,15.46,30800.0,12.8298,12.8464,12.8215,12.8464,30800.0
2010-10-20 15:50:00,15.46,15.46,15.41,15.43,96400.0,12.8464,12.8464,12.8048,12.8215,96400.0
2010-10-21 09:30:00,15.49,15.51,15.47,15.5,28800.0,12.8713,12.8879,12.8547,12.8796,28800.0
2010-10-21 09:40:00,15.52,15.53,15.51,15.51,21200.0,12.8962,12.9045,12.8879,12.8879,21200.0
2010-10-21 09:50:00,15.52,15.53,15.5,15.53,42800.0,12.8962,12.9045,12.8796,12.9045,42800.0
2010-10-21 10:00:00,15.53,15.56,15.49,15.56,103200.0,12.9045,12.9295,12.8713,12.9295,103200.0
2010-10-21 10:10:00,15.56,15.57,15.55,15.56,109200.0,12.9295,12.9378,12.9212,12.9295,109200.0
2010-10-21 10:20:00,15.56,15.57,15.55,15.55,44400.0,12.9295,12.9378,12.9212,12.9212,44400.0
2010-10-21 10:30:00,15.56,15.57,15.55,15.57,16000.0,12.9295,12.9378,12.9212,12.9378,16000.0
2010-10-21 10:40:00,15.57,15.58,15.56,15.56,40800.0,12.9378,12.9461,12.9295,12.9295,40800.0
2010-10-21 10:50:00,15.57,15.57,15.56,15.57,41600.0,12.9378,12.9378,12.9295,12.9378,41600.0
2010-10-21 11:00:00,15.57,15.58,15.56,15.57,24400.0,12.9378,12.9461,12.9295,12.9378,24400.0
2010-10-21 11:10:00,15.56,15.56,15.53,15.53,18800.0,12.9295,12.9295,12.9045,12.9045,18800.0
2010-10-21 11:20:00,15.53,15.54,15.5,15.52,67200.0,12.9045,12.9129,12.8796,12.8962,67200.0
2010-10-21 11:30:00,15.52,15.53,15.47,15.47,43200.0,12.8962,12.9045,12.8547,12.8547,43200.0
2010-10-21 11:40:00,15.47,15.48,15.46,15.48,35200.0,12.8547,12.863,12.8464,12.863,35200.0
2010-10-21 11:50:00,15.49,15.5,15.47,15.5,46800.0,12.8713,12.8796,12.8547,12.8796,46800.0
2010-10-21 12:00:00,15.5,15.5,15.48,15.49,20000.0,12.8796,12.8796,12.863,12.8713,20000.0
2010-10-21 12:10:00,15.49,15.49,15.48,15.49,53200.0,12.8713,12.8713,12.863,12.8713,53200.0
2010-10-21 12:20:00,15.49,15.5,15.49,15.49,16400.0,12.8713,12.8796,12.8713,12.8713,16400.0
2010-10-21 12:30:00,15.5,15.5,15.45,15.45,48800.0,12.8796,12.8796,12.8381,12.8381,48800.0
2010-10-21 12:40:00,15.45,15.46,15.43,15.44,23600.0,12.8381,12.8464,12.8215,12.8298,23600.0
2010-10-21 12:50:00,15.45,15.45,15.44,15.45,46000.0,12.8381,12.8381,12.8298,12.8381,46000.0
2010-10-21 13:00:00,15.47,15.48,15.46,15.47,157200.0,12.8547,12.863,12.8464,12.8547,157200.0
2010-10-21 13:10:00,15.47,15.48,15.47,15.47,273200.0,12.8547,12.863,12.8547,12.8547,273200.0
2010-10-21 13:20:00,15.47,15.48,15.46,15.47,124800.0,12.8547,12.863,12.8464,12.8547,124800.0
2010-10-21 13:30:00,15.47,15.47,15.44,15.45,146400.0,12.8547,12.8547,12.8298,12.8381,146400.0
2010-10-21 13:40:00,15.45,15.46,15.4,15.41,58000.0,12.8381,12.8464,12.7965,12.8048,58000.0
2010-10-21 13:50:00,15.42,15.42,15.34,15.35,255200.0,12.8131,12.8131,12.7467,12.755,255200.0
2010-10-21 14:00:00,15.34,15.37,15.33,15.36,45600.0,12.7467,12.7716,12.7384,12.7633,45600.0
2010-10-21 14:10:00,15.37,15.38,15.35,15.38,31600.0,12.7716,12.7799,12.755,12.7799,31600.0
2010-10-21 14:20:00,15.38,15.39,15.36,15.38,54800.0,12.7799,12.7882,12.7633,12.7799,54800.0
2010-10-21 14:30:00,15.38,15.4,15.38,15.38,24400.0,12.7799,12.7965,12.7799,12.7799,24400.0
2010-10-21 14:40:00,15.38,15.4,15.38,15.4,8400.0,12.7799,12.7965,12.7799,12.7965,8400.0
2010-10-21 14:50:00,15.39,15.42,15.38,15.41,22800.0,12.7882,12.8131,12.7799,12.8048,22800.0
2010-10-21 15:00:00,15.42,15.43,15.4,15.4,64000.0,12.8131,12.8215,12.7965,12.7965,64000.0
2010-10-21 15:10:00,15.41,15.46,15.4,15.45,41200.0,12.8048,12.8464,12.7965,12.8381,41200.0
2010-10-21 15:20:00,15.45,15.47,15.44,15.46,78400.0,12.8381,12.8547,12.8298,12.8464,78400.0
2010-10-21 15:30:00,15.46,15.47,15.45,15.46,17600.0,12.8464,12.8547,12.8381,12.8464,17600.0
2010-10-21 15:40:00,15.46,15.46,15.43,15.45,48000.0,12.8464,12.8464,12.8215,12.8381,48000.0
2010-10-21 15:50:00,15.45,15.47,15.44,15.47,114800.0,12.8381,12.8547,12.8298,12.8547,114800.0
2010-10-22 09:30:00,15.5,15.5,15.47,15.5,26800.0,12.8796,12.8796,12.8547,12.8796,26800.0
2010-10-22 09:40:00,15.51,15.52,15.49,15.52,14400.0,12.8879,12.8962,12.8713,12.8962,14400.0
2010-10-22 09:50:00,15.5,15.51,15.47,15.47,33200.0,12.8796,12.8879,12.8547,12.8547,33200.0
2010-10-22 10:00:00,15.47,15.49,15.46,15.47,22800.0,12.8547,12.8713,12.8464,12.8547,22800.0
2010-10-22 10:10:00,15.48,15.49,15.46,15.48,68400.0,12.863,12.8713,12.8464,12.863,68400.0
2010-10-22 10:20:00,15.49,15.49,15.47,15.49,28800.0,12.8713,12.8713,12.8547,12.8713,28800.0
2010-10-22 10:30:00,15.5,15.51,15.5,15.5,12000.0,12.8796,12.8879,12.8796,12.8796,12000.0
2010-10-22 10:40:00,15.49,15.5,15.48,15.5,26400.0,12.8713,12.8796,12.863,12.8796,26400.0
2010-10-22 10:50:00,15.51,15.51,15.5,15.51,28400.0,12.8879,12.8879,12.8796,12.8879,28400.0
2010-10-22 11:00:00,15.51,15.52,15.49,15.51,24000.0,12.8879,12.8962,12.8713,12.8879,24000.0
2010-10-22 11:10:00,15.5,15.51,15.49,15.51,23200.0,12.8796,12.8879,12.8713,12.8879,23200.0
2010-10-22 11:20:00,15.51,15.51,15.49,15.5,6000.0,12.8879,12.8879,12.8713,12.8796,6000.0
2010-10-22 11:30:00,15.5,15.52,15.5,15.52,13600.0,12.8796,12.8962,12.8796,12.8962,13600.0
2010-10-22 11:40:00,15.51,15.51,15.5,15.5,36400.0,12.8879,12.8879,12.8796,12.8796,36400.0
2010-10-22 11:50:00,15.49,15.5,15.49,15.5,34400.0,12.8713,12.8796,12.8713,12.8796,34400.0
2010-10-22 12:00:00,15.5,15.51,15.5,15.51,30800.0,12.8796,12.8879,12.8796,12.8879,30800.0
2010-10-22 12:10:00,15.51,15.51,15.5,15.5,11200.0,12.8879,12.8879,12.8796,12.8796,11200.0
2010-10-22 12:20:00,15.5,15.52,15.5,15.52,13600.0,12.8796,12.8962,12.8796,12.8962,13600.0
2010-10-22 12:30:00,15.52,15.53,15.51,15.52,30000.0,12.8962,12.9045,12.8879,12.8962,30000.0
2010-10-22 12:40:00,15.51,15.52,15.51,15.52,5600.0,12.8879,12.8962,12.8879,12.8962,5600.0
2010-10-22 12:50:00,15.51,15.52,15.51,15.52,16400.0,12.8879,12.8962,12.8879,12.8962,16400.0
2010-10-22 13:00:00,15.52,15.52,15.5,15.51,8400.0,12.8962,12.8962,12.8796,12.8879,8400.0
2010-10-22 13:10:00,15.51,15.52,15.51,15.52,18000.0,12.8879,12.8962,12.8879,12.8962,18000.0
2010-10-22 13:20:00,15.51,15.52,15.51,15.52,24400.0,12.8879,12.8962,12.8879,12.8962,24400.0
2010-10-22 13:30:00,15.52,15.52,15.51,15.51,45600.0,12.8962,12.8962,12.8879,12.8879,45600.0
2010-10-22 13:40:00,15.51,15.51,15.51,15.51,20000.0,12.8879,12.8879,12.8879,12.8879,20000.0
2010-10-22 13:50:00,15.51,15.51,15.49,15.5,44000.0,12.8879,12.8879,12.8713,12.8796,44000.0
2010-10-22 14:00:00,15.49,15.49,15.49,15.49,11200.0,12.8713,12.8713,12.8713,12.8713,11200.0
2010-10-22 14:10:00,15.5,15.51,15.5,15.51,6400.0,12.8796,12.8879,12.8796,12.8879,6400.0
2010-10-22 14:20:00,15.51,15.52,15.51,15.52,22400.0,12.8879,12.8962,12.8879,12.8962,22400.0
2010-10-22 14:30:00,15.52,15.52,15.5,15.52,26800.0,12.8962,12.8962,12.8796,12.8962,26800.0
2010-10-22 14:40:00,15.51,15.52,15.51,15.51,55200.0,12.8879,12.8962,12.8879,12.8879,55200.0
2010-10-22 14:50:00,15.51,15.51,15.5,15.51,48400.0,12.8879,12.8879,12.8796,12.8879,48400.0
2010-10-22 15:00:00,15.5,15.52,15.5,15.52,9200.0,12.8796,12.8962,12.8796,12.8962,9200.0
2010-10-22 15:10:00,15.51,15.52,15.5,15.51,58400.0,12.8879,12.8962,12.8796,12.8879,58400.0
2010-10-22 15:20:00,15.51,15.52,15.51,15.51,83600.0,12.8879,12.8962,12.8879,12.8879,83600.0
2010-10-22 15:30:00,15.51,15.51,15.5,15.5,14000.0,12.8879,12.8879,12.8796,12.8796,14000.0
2010-10-22 15:40:00,15.5,15.51,15.5,15.51,25600.0,12.8796,12.8879,12.8796,12.8879,25600.0
2010-10-22 15:50:00,15.51,15.53,15.51,15.53,70400.0,12.8879,12.9045,12.8879,12.9045,70400.0
2010-10-25 09:30:00,15.62,15.66,15.62,15.66,105200.0,12.9793,13.0126,12.9793,13.0126,105200.0
2010-10-25 09:40:00,15.66,15.68,15.66,15.67,11600.0,13.0126,13.0292,13.0126,13.0209,11600.0
2010-10-25 09:50:00,15.67,15.69,15.67,15.69,28800.0,13.0209,13.0375,13.0209,13.0375,28800.0
2010-10-25 10:00:00,15.7,15.71,15.67,15.67,46400.0,13.0458,13.0541,13.0209,13.0209,46400.0
2010-10-25 10:10:00,15.67,15.69,15.67,15.69,102000.0,13.0209,13.0375,13.0209,13.0375,102000.0
2010-10-25 10:20:00,15.68,15.69,15.67,15.68,45200.0,13.0292,13.0375,13.0209,13.0292,45200.0
2010-10-25 10:30:00,15.68,15.68,15.63,15.64,183200.0,13.0292,13.0292,12.9876,12.996,183200.0
2010-10-25 10:40:00,15.64,15.64,15.6,15.63,34800.0,12.996,12.996,12.9627,12.9876,34800.0
2010-10-25 10:50:00,15.63,15.63,15.62,15.62,32000.0,12.9876,12.9876,12.9793,12.9793,32000.0
2010-10-25 11:00:00,15.62,15.62,15.61,15.62,28000.0,12.9793,12.9793,12.971,12.9793,28000.0
2010-10-25 11:10:00,15.62,15.63,15.61,15.63,38000.0,12.9793,12.9876,12.971,12.9876,38000.0
2010-10-25 11:20:00,15.63,15.64,15.63,15.63,26400.0,12.9876,12.996,12.9876,12.9876,26400.0
2010-10-25 11:30:00,15.64,15.65,15.63,15.64,8400.0,12.996,13.0043,12.9876,12.996,8400.0
2010-10-25 11:40:00,15.64,15.65,15.63,15.65,95200.0,12.996,13.0043,12.9876,13.0043,95200.0
2010-10-25 11:50:00,15.65,15.65,15.63,15.63,48400.0,13.0043,13.0043,12.9876,12.9876,48400.0
2010-10-25 12:00:00,15.64,15.64,15.62,15.63,32400.0,12.996,12.996,12.9793,12.9876,32400.0
2010-10-25 12:10:00,15.63,15.63,15.61,15.61,12800.0,12.9876,12.9876,12.971,12.971,12800.0
2010-10-25 12:20:00,15.62,15.62,15.59,15.61,37200.0,12.9793,12.9793,12.9544,12.971,37200.0
2010-10-25 12:30:00,15.61,15.61,15.6,15.61,26400.0,12.971,12.971,12.9627,12.971,26400.0
2010-10-25 12:40:00,15.61,15.62,15.61,15.62,10000.0,12.971,12.9793,12.971,12.9793,10000.0
2010-10-25 12:50:00,15.61,15.62,15.6,15.61,18400.0,12.971,12.9793,12.9627,12.971,18400.0
2010-10-25 13:00:00,15.6,15.62,15.6,15.62,8000.0,12.9627,12.9793,12.9627,12.9793,8000.0
2010-10-25 13:10:00,15.62,15.62,15.61,15.62,26000.0,12.9793,12.9793,12.971,12.9793,26000.0
2010-10-25 13:20:00,15.62,15.64,15.62,15.63,62800.0,12.9793,12.996,12.9793,12.9876,62800.0
2010-10-25 13:30:00,15.63,15.63,15.63,15.63,18000.0,12.9876,12.9876,12.9876,12.9876,18000.0
2010-10-25 13:40:00,15.63,15.64,15.63,15.63,26400.0,12.9876,12.996,12.9876,12.9876,26400.0
2010-10-25 13:50:00,15.63,15.63,15.62,15.63,13600.0,12.9876,12.9876,12.9793,12.9876,13600.0
2010-10-25 14:00:00,15.63,15.64,15.62,15.64,56000.0,12.9876,12.996,12.9793,12.996,56000.0
2010-10-25 14:10:00,15.64,15.64,15.63,15.63,46400.0,12.996,12.996,12.9876,12.9876,46400.0
2010-10-25 14:20:00,15.63,15.64,15.63,15.64,17200.0,12.9876,12.996,12.9876,12.996,17200.0
2010-10-25 14:30:00,15.63,15.65,15.6,15.62,136000.0,12.9876,13.0043,12.9627,12.9793,136000.0
2010-10-25 14:40:00,15.62,15.62,15.6,15.61,66400.0,12.9793,12.9793,12.9627,12.971,66400.0
2010-10-25 14:50:00,15.61,15.63,15.61,15.62,20400.0,12.971,12.9876,12.971,12.9793,20400.0
2010-10-25 15:00:00,15.62,15.63,15.62,15.63,31600.0,12.9793,12.9876,12.9793,12.9876,31600.0
2010-10-25 15:10:00,15.63,15.63,15.63,15.63,13200.0,12.9876,12.9876,12.9876,12.9876,13200.0
2010-10-25 15:20:00,15.63,15.66,15.63,15.65,41600.0,12.9876,13.0126,12.9876,13.0043,41600.0
2010-10-25 15:30:00,15.66,15.66,15.62,15.62,38800.0,13.0126,13.0126,12.9793,12.9793,38800.0
2010-10-25 15:40:00,15.61,15.63,15.57,15.59,78800.0,12.971,12.9876,12.9378,12.9544,78800.0
2010-10-25 15:50:00,15.59,15.6,15.58,15.58,44800.0,12.9544,12.9627,12.9461,12.9461,44800.0
2010-10-26 09:30:00,15.53,15.53,15.47,15.49,302000.0,12.9045,12.9045,12.8547,12.8713,302000.0
2010-10-26 09:40:00,15.48,15.51,15.47,15.5,48000.0,12.863,12.8879,12.8547,12.8796,48000.0
2010-10-26 09:50:00,15.5,15.51,15.49,15.51,18800.0,12.8796,12.8879,12.8713,12.8879,18800.0
2010-10-26 10:00:00,15.51,15.54,15.51,15.53,24000.0,12.8879,12.9129,12.8879,12.9045,24000.0
2010-10-26 10:10:00,15.53,15.55,15.53,15.55,21600.0,12.9045,12.9212,12.9045,12.9212,21600.0
2010-10-26 10:20:00,15.56,15.58,15.56,15.56,42800.0,12.9295,12.9461,12.9295,12.9295,42800.0
2010-10-26 10:30:00,15.57,15.57,15.56,15.56,5600.0,12.9378,12.9378,12.9295,12.9295,5600.0
2010-10-26 10:40:00,15.55,15.55,15.53,15.55,17600.0,12.9212,12.9212,12.9045,12.9212,17600.0
2010-10-26 10:50:00,15.54,15.57,15.54,15.57,22000.0,12.9129,12.9378,12.9129,12.9378,22000.0
2010-10-26 11:00:00,15.56,15.58,15.54,15.54,142800.0,12.9295,12.9461,12.9129,12.9129,142800.0
2010-10-26 11:10:00,15.54,15.56,15.53,15.55,66800.0,12.9129,12.9295,12.9045,12.9212,66800.0
2010-10-26 11:20:00,15.56,15.59,15.56,15.58,48400.0,12.9295,12.9544,12.9295,12.9461,48400.0
2010-10-26 11:30:00,15.57,15.58,15.57,15.57,30800.0,12.9378,12.9461,12.9378,12.9378,30800.0
2010-10-26 11:40:00,15.57,15.58,15.56,15.57,14000.0,12.9378,12.9461,12.9295,12.9378,14000.0
2010-10-26 11:50:00,15.58,15.58,15.57,15.58,35200.0,12.9461,12.9461,12.9378,12.9461,35200.0
2010-10-26 12:00:00,15.58,15.59,15.57,15.58,62000.0,12.9461,12.9544,12.9378,12.9461,62000.0
2010-10-26 12:10:00,15.58,15.6,15.58,15.59,26800.0,12.9461,12.9627,12.9461,12.9544,26800.0
2010-10-26 12:20:00,15.59,15.59,15.58,15.59,8800.0,12.9544,12.9544,12.9461,12.9544,8800.0
2010-10-26 12:30:00,15.58,15.59,15.58,15.59,2800.0,12.9461,12.9544,12.9461,12.9544,2800.0
2010-10-26 12:40:00,15.58,15.59,15.56,15.57,40800.0,12.9461,12.9544,12.9295,12.9378,40800.0
2010-10-26 12:50:00,15.58,15.58,15.57,15.58,28000.0,12.9461,12.9461,12.9378,12.9461,28000.0
2010-10-26 13:00:00,15.58,15.59,15.58,15.58,24000.0,12.9461,12.9544,12.9461,12.9461,24000.0
2010-10-26 13:10:00,15.59,15.6,15.59,15.59,61600.0,12.9544,12.9627,12.9544,12.9544,61600.0
2010-10-26 13:20:00,15.59,15.59,15.56,15.57,23600.0,12.9544,12.9544,12.9295,12.9378,23600.0
2010-10-26 13:30:00,15.57,15.58,15.56,15.58,76000.0,12.9378,12.9461,12.9295,12.9461,76000.0
2010-10-26 13:40:00,15.58,15.59,15.57,15.57,40000.0,12.9461,12.9544,12.9378,12.9378,40000.0
2010-10-26 13:50:00,15.58,15.58,15.55,15.55,54000.0,12.9461,12.9461,12.9212,12.9212,54000.0
2010-10-26 14:00:00,15.55,15.56,15.53,15.54,148400.0,12.9212,12.9295,12.9045,12.9129,148400.0
2010-10-26 14:10:00,15.53,15.56,15.53,15.56,44000.0,12.9045,12.9295,12.9045,12.9295,44000.0
2010-10-26 14:20:00,15.56,15.56,15.54,15.56,116000.0,12.9295,12.9295,12.9129,12.9295,116000.0
2010-10-26 14:30:00,15.56,15.57,15.54,15.56,13200.0,12.9295,12.9378,12.9129,12.9295,13200.0
2010-10-26 14:40:00,15.56,15.57,15.56,15.57,52000.0,12.9295,12.9378,12.9295,12.9378,52000.0
2010-10-26 14:50:00,15.57,15.58,15.56,15.56,97600.0,12.9378,12.9461,12.9295,12.9295,97600.0
2010-10-26 15:00:00,15.56,15.58,15.56,15.58,28400.0,12.9295,12.9461,12.9295,12.9461,28400.0
2010-10-26 15:10:00,15.59,15.6,15.57,15.6,40000.0,12.9544,12.9627,12.9378,12.9627,40000.0
2010-10-26 15:20:00,15.61,15.61,15.59,15.59,97200.0,12.971,12.971,12.9544,12.9544,97200.0
2010-10-26 15:30:00,15.59,15.6,15.58,15.59,17600.0,12.9544,12.9627,12.9461,12.9544,17600.0
2010-10-26 15:40:00,15.59,15.59,15.57,15.59,70800.0,12.9544,12.9544,12.9378,12.9544,70800.0
2010-10-26 15:50:00,15.58,15.59,15.58,15.59,75600.0,12.9461,12.9544,12.9461,12.9544,75600.0
2010-10-27 09:30:00,15.51,15.51,15.46,15.5,161600.0,12.8879,12.8879,12.8464,12.8796,161600.0
2010-10-27 09:40:00,15.51,15.52,15.49,15.5,36000.0,12.8879,12.8962,12.8713,12.8796,36000.0
2010-10-27 09:50:00,15.51,15.52,15.51,15.52,23200.0,12.8879,12.8962,12.8879,12.8962,23200.0
2010-10-27 10:00:00,15.53,15.54,15.49,15.49,117200.0,12.9045,12.9129,12.8713,12.8713,117200.0
2010-10-27 10:10:00,15.5,15.52,15.49,15.49,28800.0,12.8796,12.8962,12.8713,12.8713,28800.0
2010-10-27 10:20:00,15.48,15.49,15.45,15.46,164400.0,12.863,12.8713,12.8381,12.8464,164400.0
2010-10-27 10:30:00,15.46,15.47,15.45,15.46,16400.0,12.8464,12.8547,12.8381,12.8464,16400.0
2010-10-27 10:40:00,15.47,15.47,15.46,15.46,20400.0,12.8547,12.8547,12.8464,12.8464,20400.0
2010-10-27 10:50:00,15.46,15.47,15.43,15.43,46000.0,12.8464,12.8547,12.8215,12.8215,46000.0
2010-10-27 11:00:00,15.44,15.44,15.41,15.42,14800.0,12.8298,12.8298,12.8048,12.8131,14800.0
2010-10-27 11:10:00,15.42,15.43,15.41,15.43,8800.0,12.8131,12.8215,12.8048,12.8215,8800.0
2010-10-27 11:20:00,15.43,15.43,15.42,15.42,30400.0,12.8215,12.8215,12.8131,12.8131,30400.0
2010-10-27 11:30:00,15.42,15.45,15.42,15.45,28800.0,12.8131,12.8381,12.8131,12.8381,28800.0
2010-10-27 11:40:00,15.45,15.46,15.45,15.45,7200.0,12.8381,12.8464,12.8381,12.8381,7200.0
2010-10-27 11:50:00,15.46,15.46,15.46,15.46,5600.0,12.8464,12.8464,12.8464,12.8464,5600.0
2010-10-27 12:00:00,15.45,15.46,15.44,15.44,9200.0,12.8381,12.8464,12.8298,12.8298,9200.0
2010-10-27 12:10:00,15.45,15.46,15.45,15.45,23200.0,12.8381,12.8464,12.8381,12.8381,23200.0
2010-10-27 12:20:00,15.44,15.45,15.44,15.44,4400.0,12.8298,12.8381,12.8298,12.8298,4400.0
2010-10-27 12:30:00,15.45,15.45,15.44,15.44,34400.0,12.8381,12.8381,12.8298,12.8298,34400.0
2010-10-27 12:40:00,15.44,15.44,15.42,15.44,43200.0,12.8298,12.8298,12.8131,12.8298,43200.0
2010-10-27 12:50:00,15.44,15.44,15.44,15.44,14800.0,12.8298,12.8298,12.8298,12.8298,14800.0
2010-10-27 13:00:00,15.45,15.46,15.45,15.46,10800.0,12.8381,12.8464,12.8381,12.8464,10800.0
2010-10-27 13:10:00,15.45,15.45,15.42,15.42,54400.0,12.8381,12.8381,12.8131,12.8131,54400.0
2010-10-27 13:20:00,15.42,15.45,15.42,15.45,51200.0,12.8131,12.8381,12.8131,12.8381,51200.0
2010-10-27 13:30:00,15.45,15.45,15.44,15.44,6000.0,12.8381,12.8381,12.8298,12.8298,6000.0
2010-10-27 13:40:00,15.44,15.47,15.44,15.46,8800.0,12.8298,12.8547,12.8298,12.8464,8800.0
2010-10-27 13:50:00,15.46,15.47,15.45,15.47,8000.0,12.8464,12.8547,12.8381,12.8547,8000.0
2010-10-27 14:00:00,15.47,15.48,15.47,15.48,36400.0,12.8547,12.863,12.8547,12.863,36400.0
2010-10-27 14:10:00,15.49,15.49,15.48,15.48,10000.0,12.8713,12.8713,12.863,12.863,10000.0
2010-10-27 14:20:00,15.47,15.48,15.47,15.47,19200.0,12.8547,12.863,12.8547,12.8547,19200.0
2010-10-27 14:30:00,15.47,15.5,15.47,15.49,32000.0,12.8547,12.8796,12.8547,12.8713,32000.0
2010-10-27 14:40:00,15.5,15.52,15.5,15.5,43600.0,12.8796,12.8962,12.8796,12.8796,43600.0
2010-10-27 14:50:00,15.51,15.52,15.5,15.5,35200.0,12.8879,12.8962,12.8796,12.8796,35200.0
2010-10-27 15:00:00,15.51,15.52,15.5,15.51,36400.0,12.8879,12.8962,12.8796,12.8879,36400.0
2010-10-27 15:10:00,15.51,15.51,15.49,15.49,94400.0,12.8879,12.8879,12.8713,12.8713,94400.0
2010-10-27 15:20:00,15.5,15.53,15.49,15.51,122400.0,12.8796,12.9045,12.8713,12.8879,122400.0
2010-10-27 15:30:00,15.52,15.54,15.51,15.54,42800.0,12.8962,12.9129,12.8879,12.9129,42800.0
2010-10-27 15:40:00,15.54,15.55,15.53,15.54,56400.0,12.9129,12.9212,12.9045,12.9129,56400.0
2010-10-27 15:50:00,15.54,15.58,15.54,15.56,77200.0,12.9129,12.9461,12.9129,12.9295,77200.0
2010-10-28 09:30:00,15.63,15.65,15.62,15.63,50800.0,12.9876,13.0043,12.9793,12.9876,50800.0
2010-10-28 09:40:00,15.64,15.64,15.6,15.6,14800.0,12.996,12.996,12.9627,12.9627,14800.0
2010-10-28 09:50:00,15.6,15.61,15.59,15.59,11600.0,12.9627,12.971,12.9544,12.9544,11600.0
2010-10-28 10:00:00,15.61,15.62,15.59,15.61,34400.0,12.971,12.9793,12.9544,12.971,34400.0
2010-10-28 10:10:00,15.6,15.61,15.56,15.56,45200.0,12.9627,12.971,12.9295,12.9295,45200.0
2010-10-28 10:20:00,15.56,15.56,15.52,15.53,8000.0,12.9295,12.9295,12.8962,12.9045,8000.0
2010-10-28 10:30:00,15.52,15.53,15.5,15.52,59200.0,12.8962,12.9045,12.8796,12.8962,59200.0
2010-10-28 10:40:00,15.51,15.53,15.51,15.53,40400.0,12.8879,12.9045,12.8879,12.9045,40400.0
2010-10-28 10:50:00,15.53,15.54,15.52,15.54,13200.0,12.9045,12.9129,12.8962,12.9129,13200.0
2010-10-28 11:00:00,15.53,15.55,15.53,15.54,11200.0,12.9045,12.9212,12.9045,12.9129,11200.0
2010-10-28 11:10:00,15.56,15.56,15.55,15.55,16000.0,12.9295,12.9295,12.9212,12.9212,16000.0
2010-10-28 11:20:00,15.55,15.56,15.55,15.56,21200.0,12.9212,12.9295,12.9212,12.9295,21200.0
2010-10-28 11:30:00,15.56,15.56,15.55,15.55,12000.0,12.9295,12.9295,12.9212,12.9212,12000.0
2010-10-28 11:40:00,15.55,15.55,15.53,15.53,48400.0,12.9212,12.9212,12.9045,12.9045,48400.0
2010-10-28 11:50:00,15.54,15.54,15.52,15.52,80800.0,12.9129,12.9129,12.8962,12.8962,80800.0
2010-10-28 12:00:00,15.51,15.51,15.49,15.5,42000.0,12.8879,12.8879,12.8713,12.8796,42000.0
2010-10-28 12:10:00,15.5,15.51,15.49,15.51,46800.0,12.8796,12.8879,12.8713,12.8879,46800.0
2010-10-28 12:20:00,15.51,15.54,15.49,15.49,122800.0,12.8879,12.9129,12.8713,12.8713,122800.0
2010-10-28 12:30:00,15.48,15.49,15.47,15.49,74800.0,12.863,12.8713,12.8547,12.8713,74800.0
2010-10-28 12:40:00,15.49,15.51,15.49,15.49,22800.0,12.8713,12.8879,12.8713,12.8713,22800.0
2010-10-28 12:50:00,15.5,15.51,15.49,15.49,32000.0,12.8796,12.8879,12.8713,12.8713,32000.0
2010-10-28 13:00:00,15.49,15.52,15.48,15.52,15600.0,12.8713,12.8962,12.863,12.8962,15600.0
2010-10-28 13:10:00,15.52,15.56,15.52,15.55,108800.0,12.8962,12.9295,12.8962,12.9212,108800.0
2010-10-28 13:20:00,15.55,15.55,15.53,15.53,62400.0,12.9212,12.9212,12.9045,12.9045,62400.0
2010-10-28 13:30:00,15.54,15.54,15.53,15.54,10400.0,12.9129,12.9129,12.9045,12.9129,10400.0
2010-10-28 13:40:00,15.54,15.54,15.51,15.52,20000.0,12.9129,12.9129,12.8879,12.8962,20000.0
2010-10-28 13:50:00,15.53,15.54,15.52,15.53,15200.0,12.9045,12.9129,12.8962,12.9045,15200.0
2010-10-28 14:00:00,15.52,15.55,15.52,15.55,12000.0,12.8962,12.9212,12.8962,12.9212,12000.0
2010-10-28 14:10:00,15.55,15.56,15.54,15.54,66400.0,12.9212,12.9295,12.9129,12.9129,66400.0
2010-10-28 14:20:00,15.54,15.56,15.53,15.55,101200.0,12.9129,12.9295,12.9045,12.9212,101200.0
2010-10-28 14:30:00,15.54,15.56,15.54,15.55,96800.0,12.9129,12.9295,12.9129,12.9212,96800.0
2010-10-28 14:40:00,15.55,15.56,15.54,15.56,268400.0,12.9212,12.9295,12.9129,12.9295,268400.0
2010-10-28 14:50:00,15.56,15.56,15.55,15.56,38800.0,12.9295,12.9295,12.9212,12.9295,38800.0
2010-10-28 15:00:00,15.56,15.57,15.55,15.57,30400.0,12.9295,12.9378,12.9212,12.9378,30400.0
2010-10-28 15:10:00,15.57,15.57,15.54,15.55,32000.0,12.9378,12.9378,12.9129,12.9212,32000.0
2010-10-28 15:20:00,15.54,15.55,15.53,15.55,27200.0,12.9129,12.9212,12.9045,12.9212,27200.0
2010-10-28 15:30:00,15.55,15.59,15.54,15.58,65200.0,12.9212,12.9544,12.9129,12.9461,65200.0
2010-10-28 15:40:00,15.59,15.59,15.57,15.59,191600.0,12.9544,12.9544,12.9378,12.9544,191600.0
2010-10-28 15:50:00,15.59,15.59,15.57,15.57,74800.0,12.9544,12.9544,12.9378,12.9378,74800.0
2010-10-29 09:30:00,15.57,15.59,15.55,15.57,252000.0,12.9378,12.9544,12.9212,12.9378,252000.0
2010-10-29 09:40:00,15.57,15.6,15.56,15.59,44800.0,12.9378,12.9627,12.9295,12.9544,44800.0
2010-10-29 09:50:00,15.59,15.59,15.56,15.56,11600.0,12.9544,12.9544,12.9295,12.9295,11600.0
2010-10-29 10:00:00,15.56,15.61,15.56,15.61,34800.0,12.9295,12.971,12.9295,12.971,34800.0
2010-10-29 10:10:00,15.61,15.62,15.6,15.61,12000.0,12.971,12.9793,12.9627,12.971,12000.0
2010-10-29 10:20:00,15.61,15.62,15.6,15.61,45600.0,12.971,12.9793,12.9627,12.971,45600.0
2010-10-29 10:30:00,15.6,15.61,15.59,15.59,24800.0,12.9627,12.971,12.9544,12.9544,24800.0
2010-10-29 10:40:00,15.59,15.6,15.56,15.57,16400.0,12.9544,12.9627,12.9295,12.9378,16400.0
2010-10-29 10:50:00,15.58,15.59,15.56,15.59,108400.0,12.9461,12.9544,12.9295,12.9544,108400.0
2010-10-29 11:00:00,15.59,15.6,15.58,15.6,96400.0,12.9544,12.9627,12.9461,12.9627,96400.0
2010-10-29 11:10:00,15.59,15.59,15.58,15.59,19600.0,12.9544,12.9544,12.9461,12.9544,19600.0
2010-10-29 11:20:00,15.6,15.6,15.58,15.59,29200.0,12.9627,12.9627,12.9461,12.9544,29200.0
2010-10-29 11:30:00,15.58,15.58,15.55,15.57,121200.0,12.9461,12.9461,12.9212,12.9378,121200.0
2010-10-29 11:40:00,15.56,15.58,15.55,15.55,75200.0,12.9295,12.9461,12.9212,12.9212,75200.0
2010-10-29 11:50:00,15.55,15.57,15.55,15.57,17600.0,12.9212,12.9378,12.9212,12.9378,17600.0
2010-10-29 12:00:00,15.57,15.58,15.57,15.58,35600.0,12.9378,12.9461,12.9378,12.9461,35600.0
2010-10-29 12:10:00,15.58,15.6,15.57,15.6,160400.0,12.9461,12.9627,12.9378,12.9627,160400.0
2010-10-29 12:20:00,15.6,15.6,15.59,15.6,88000.0,12.9627,12.9627,12.9544,12.9627,88000.0
2010-10-29 12:30:00,15.6,15.61,15.6,15.61,86800.0,12.9627,12.971,12.9627,12.971,86800.0
2010-10-29 12:40:00,15.61,15.61,15.6,15.6,21600.0,12.971,12.971,12.9627,12.9627,21600.0
2010-10-29 12:50:00,15.6,15.6,15.6,15.6,4800.0,12.9627,12.9627,12.9627,12.9627,4800.0
2010-10-29 13:00:00,15.6,15.6,15.6,15.6,10800.0,12.9627,12.9627,12.9627,12.9627,10800.0
2010-10-29 13:10:00,15.6,15.6,15.58,15.59,24400.0,12.9627,12.9627,12.9461,12.9544,24400.0
2010-10-29 13:20:00,15.59,15.6,15.59,15.6,46800.0,12.9544,12.9627,12.9544,12.9627,46800.0
2010-10-29 13:30:00,15.61,15.61,15.59,15.59,13200.0,12.971,12.971,12.9544,12.9544,13200.0
2010-10-29 13:40:00,15.6,15.61,15.59,15.61,23200.0,12.9627,12.971,12.9544,12.971,23200.0
2010-10-29 13:50:00,15.61,15.62,15.61,15.62,48400.0,12.971,12.9793,12.971,12.9793,48400.0
2010-10-29 14:00:00,15.62,15.62,15.61,15.62,44800.0,12.9793,12.9793,12.971,12.9793,44800.0
2010-10-29 14:10:00,15.62,15.62,15.6,15.61,54000.0,12.9793,12.9793,12.9627,12.971,54000.0
2010-10-29 14:20:00,15.61,15.62,15.61,15.61,18000.0,12.971,12.9793,12.971,12.971,18000.0
2010-10-29 14:30:00,15.61,15.61,15.59,15.59,12800.0,12.971,12.971,12.9544,12.9544,12800.0
2010-10-29 14:40:00,15.59,15.6,15.59,15.6,5600.0,12.9544,12.9627,12.9544,12.9627,5600.0
2010-10-29 14:50:00,15.59,15.59,15.58,15.58,8000.0,12.9544,12.9544,12.9461,12.9461,8000.0
2010-10-29 15:00:00,15.58,15.59,15.58,15.58,22000.0,12.9461,12.9544,12.9461,12.9461,22000.0
2010-10-29 15:10:00,15.57,15.59,15.57,15.58,10000.0,12.9378,12.9544,12.9378,12.9461,10000.0
2010-10-29 15:20:00,15.58,15.6,15.58,15.6,29200.0,12.9461,12.9627,12.9461,12.9627,29200.0
2010-10-29 15:30:00,15.6,15.61,15.6,15.61,18800.0,12.9627,12.971,12.9627,12.971,18800.0
2010-10-29 15:40:00,15.61,15.62,15.6,15.61,16800.0,12.971,12.9793,12.9627,12.971,16800.0
2010-10-29 15:50:00,15.6,15.6,15.59,15.59,28000.0,12.9627,12.9627,12.9544,12.9544,28000.0
2010-11-01 09:30:00,15.67,15.69,15.67,15.69,49600.0,13.0209,13.0375,13.0209,13.0375,49600.0
2010-11-01 09:40:00,15.69,15.71,15.69,15.71,39600.0,13.0375,13.0541,13.0375,13.0541,39600.0
2010-11-01 09:50:00,15.72,15.72,15.7,15.71,34000.0,13.0624,13.0624,13.0458,13.0541,34000.0
2010-11-01 10:00:00,15.71,15.76,15.71,15.75,163600.0,13.0541,13.0957,13.0541,13.0874,163600.0
2010-11-01 10:10:00,15.74,15.74,15.73,15.74,47600.0,13.079,13.079,13.0707,13.079,47600.0
2010-11-01 10:20:00,15.74,15.74,15.72,15.73,28400.0,13.079,13.079,13.0624,13.0707,28400.0
2010-11-01 10:30:00,15.74,15.74,15.71,15.71,34400.0,13.079,13.079,13.0541,13.0541,34400.0
2010-11-01 10:40:00,15.72,15.72,15.71,15.72,47200.0,13.0624,13.0624,13.0541,13.0624,47200.0
2010-11-01 10:50:00,15.73,15.73,15.71,15.71,40400.0,13.0707,13.0707,13.0541,13.0541,40400.0
2010-11-01 11:00:00,15.7,15.7,15.67,15.68,30000.0,13.0458,13.0458,13.0209,13.0292,30000.0
2010-11-01 11:10:00,15.68,15.68,15.65,15.66,17600.0,13.0292,13.0292,13.0043,13.0126,17600.0
2010-11-01 11:20:00,15.66,15.66,15.65,15.65,38400.0,13.0126,13.0126,13.0043,13.0043,38400.0
2010-11-01 11:30:00,15.64,15.64,15.63,15.63,29600.0,12.996,12.996,12.9876,12.9876,29600.0
2010-11-01 11:40:00,15.63,15.65,15.63,15.65,38400.0,12.9876,13.0043,12.9876,13.0043,38400.0
2010-11-01 11:50:00,15.65,15.66,15.64,15.66,17200.0,13.0043,13.0126,12.996,13.0126,17200.0
2010-11-01 12:00:00,15.67,15.67,15.65,15.65,35200.0,13.0209,13.0209,13.0043,13.0043,35200.0
2010-11-01 12:10:00,15.65,15.66,15.64,15.66,16000.0,13.0043,13.0126,12.996,13.0126,16000.0
2010-11-01 12:20:00,15.66,15.67,15.66,15.67,10400.0,13.0126,13.0209,13.0126,13.0209,10400.0
2010-11-01 12:30:00,15.67,15.67,15.65,15.66,20000.0,13.0209,13.0209,13.0043,13.0126,20000.0
2010-11-01 12:40:00,15.65,15.66,15.65,15.65,24000.0,13.0043,13.0126,13.0043,13.0043,24000.0
2010-11-01 12:50:00,15.64,15.65,15.63,15.65,37600.0,12.996,13.0043,12.9876,13.0043,37600.0
2010-11-01 13:00:00,15.65,15.66,15.63,15.65,58800.0,13.0043,13.0126,12.9876,13.0043,58800.0
2010-11-01 13:10:00,15.65,15.66,15.65,15.65,4400.0,13.0043,13.0126,13.0043,13.0043,4400.0
2010-11-01 13:20:00,15.65,15.65,15.63,15.64,9200.0,13.0043,13.0043,12.9876,12.996,9200.0
2010-11-01 13:30:00,15.64,15.66,15.64,15.66,53200.0,12.996,13.0126,12.996,13.0126,53200.0
2010-11-01 13:40:00,15.66,15.68,15.66,15.68,134800.0,13.0126,13.0292,13.0126,13.0292,134800.0
2010-11-01 13:50:00,15.68,15.68,15.66,15.66,24400.0,13.0292,13.0292,13.0126,13.0126,24400.0
2010-11-01 14:00:00,15.66,15.67,15.65,15.65,115600.0,13.0126,13.0209,13.0043,13.0043,115600.0
2010-11-01 14:10:00,15.65,15.65,15.64,15.65,8800.0,13.0043,13.0043,12.996,13.0043,8800.0
2010-11-01 14:20:00,15.65,15.66,15.64,15.64,35600.0,13.0043,13.0126,12.996,12.996,35600.0
2010-11-01 14:30:00,15.63,15.64,15.62,15.62,31600.0,12.9876,12.996,12.9793,12.9793,31600.0
2010-11-01 14:40:00,15.61,15.61,15.6,15.61,42000.0,12.971,12.971,12.9627,12.971,42000.0
2010-11-01 14:50:00,15.6,15.62,15.6,15.61,27600.0,12.9627,12.9793,12.9627,12.971,27600.0
2010-11-01 15:00:00,15.61,15.61,15.55,15.56,100400.0,12.971,12.971,12.9212,12.9295,100400.0
2010-11-01 15:10:00,15.56,15.56,15.54,15.55,154000.0,12.9295,12.9295,12.9129,12.9212,154000.0
2010-11-01 15:20:00,15.54,15.59,15.54,15.58,82800.0,12.9129,12.9544,12.9129,12.9461,82800.0
2010-11-01 15:30:00,15.58,15.59,15.57,15.58,68400.0,12.9461,12.9544,12.9378,12.9461,68400.0
2010-11-01 15:40:00,15.58,15.6,15.58,15.6,33600.0,12.9461,12.9627,12.9461,12.9627,33600.0
2010-11-01 15:50:00,15.61,15.62,15.59,15.62,43600.0,12.971,12.9793,12.9544,12.9793,43600.0
2010-11-02 09:30:00,15.75,15.77,15.74,15.74,39200.0,13.0874,13.104,13.079,13.079,39200.0
2010-11-02 09:40:00,15.75,15.77,15.74,15.76,70000.0,13.0874,13.104,13.079,13.0957,70000.0
2010-11-02 09:50:00,15.75,15.78,15.75,15.76,39600.0,13.0874,13.1123,13.0874,13.0957,39600.0
2010-11-02 10:00:00,15.75,15.77,15.74,15.76,27200.0,13.0874,13.104,13.079,13.0957,27200.0
2010-11-02 10:10:00,15.75,15.75,15.73,15.74,10000.0,13.0874,13.0874,13.0707,13.079,10000.0
2010-11-02 10:20:00,15.74,15.76,15.74,15.74,30800.0,13.079,13.0957,13.079,13.079,30800.0
2010-11-02 10:30:00,15.74,15.75,15.72,15.73,32800.0,13.079,13.0874,13.0624,13.0707,32800.0
2010-11-02 10:40:00,15.74,15.75,15.73,15.74,4800.0,13.079,13.0874,13.0707,13.079,4800.0
2010-11-02 10:50:00,15.74,15.75,15.74,15.74,25200.0,13.079,13.0874,13.079,13.079,25200.0
2010-11-02 11:00:00,15.74,15.76,15.74,15.76,12800.0,13.079,13.0957,13.079,13.0957,12800.0
2010-11-02 11:10:00,15.76,15.77,15.75,15.76,292000.0,13.0957,13.104,13.0874,13.0957,292000.0
2010-11-02 11:20:00,15.76,15.77,15.75,15.75,113200.0,13.0957,13.104,13.0874,13.0874,113200.0
2010-11-02 11:30:00,15.75,15.76,15.75,15.76,53200.0,13.0874,13.0957,13.0874,13.0957,53200.0
2010-11-02 11:40:00,15.75,15.76,15.74,15.75,56400.0,13.0874,13.0957,13.079,13.0874,56400.0
2010-11-02 11:50:00,15.75,15.76,15.75,15.76,25600.0,13.0874,13.0957,13.0874,13.0957,25600.0
2010-11-02 12:00:00,15.75,15.77,15.75,15.77,18400.0,13.0874,13.104,13.0874,13.104,18400.0
2010-11-02 12:10:00,15.76,15.77,15.76,15.77,24400.0,13.0957,13.104,13.0957,13.104,24400.0
2010-11-02 12:20:00,15.77,15.77,15.75,15.76,10000.0,13.104,13.104,13.0874,13.0957,10000.0
2010-11-02 12:30:00,15.76,15.76,15.75,15.76,12000.0,13.0957,13.0957,13.0874,13.0957,12000.0
2010-11-02 12:40:00,15.77,15.78,15.77,15.78,3600.0,13.104,13.1123,13.104,13.1123,3600.0
2010-11-02 12:50:00,15.78,15.78,15.78,15.78,16000.0,13.1123,13.1123,13.1123,13.1123,16000.0
2010-11-02 13:00:00,15.78,15.79,15.78,15.79,69600.0,13.1123,13.1206,13.1123,13.1206,69600.0
2010-11-02 13:10:00,15.79,15.79,15.78,15.78,12400.0,13.1206,13.1206,13.1123,13.1123,12400.0
2010-11-02 13:20:00,15.78,15.78,15.78,15.78,18800.0,13.1123,13.1123,13.1123,13.1123,18800.0
2010-11-02 13:30:00,15.78,15.79,15.78,15.78,31600.0,13.1123,13.1206,13.1123,13.1123,31600.0
2010-11-02 13:40:00,15.78,15.8,15.78,15.8,160000.0,13.1123,13.1289,13.1123,13.1289,160000.0
2010-11-02 13:50:00,15.8,15.81,15.8,15.81,64000.0,13.1289,13.1372,13.1289,13.1372,64000.0
2010-11-02 14:00:00,15.8,15.81,15.79,15.79,40800.0,13.1289,13.1372,13.1206,13.1206,40800.0
2010-11-02 14:10:00,15.8,15.8,15.78,15.78,27600.0,13.1289,13.1289,13.1123,13.1123,27600.0
2010-11-02 14:20:00,15.78,15.79,15.78,15.79,67600.0,13.1123,13.1206,13.1123,13.1206,67600.0
2010-11-02 14:30:00,15.79,15.79,15.78,15.78,65200.0,13.1206,13.1206,13.1123,13.1123,65200.0
2010-11-02 14:40:00,15.78,15.78,15.77,15.78,49200.0,13.1123,13.1123,13.104,13.1123,49200.0
2010-11-02 14:50:00,15.77,15.79,15.77,15.78,55200.0,13.104,13.1206,13.104,13.1123,55200.0
2010-11-02 15:00:00,15.79,15.79,15.78,15.79,40400.0,13.1206,13.1206,13.1123,13.1206,40400.0
2010-11-02 15:10:00,15.79,15.8,15.79,15.79,52000.0,13.1206,13.1289,13.1206,13.1206,52000.0
2010-11-02 15:20:00,15.79,15.8,15.79,15.79,47600.0,13.1206,13.1289,13.1206,13.1206,47600.0
2010-11-02 15:30:00,15.78,15.79,15.78,15.78,30800.0,13.1123,13.1206,13.1123,13.1123,30800.0
2010-11-02 15:40:00,15.77,15.78,15.76,15.78,81600.0,13.104,13.1123,13.0957,13.1123,81600.0
2010-11-02 15:50:00,15.78,15.79,15.77,15.78,128800.0,13.1123,13.1206,13.104,13.1123,128800.0
2010-11-03 09:30:00,15.82,15.82,15.78,15.79,59600.0,13.1455,13.1455,13.1123,13.1206,59600.0
2010-11-03 09:40:00,15.79,15.79,15.77,15.78,19600.0,13.1206,13.1206,13.104,13.1123,19600.0
2010-11-03 09:50:00,15.78,15.78,15.77,15.77,22800.0,13.1123,13.1123,13.104,13.104,22800.0
2010-11-03 10:00:00,15.78,15.78,15.76,15.78,51200.0,13.1123,13.1123,13.0957,13.1123,51200.0
2010-11-03 10:10:00,15.78,15.79,15.78,15.78,8000.0,13.1123,13.1206,13.1123,13.1123,8000.0
2010-11-03 10:20:00,15.78,15.78,15.78,15.78,6400.0,13.1123,13.1123,13.1123,13.1123,6400.0
2010-11-03 10:30:00,15.78,15.79,15.77,15.79,10800.0,13.1123,13.1206,13.104,13.1206,10800.0
2010-11-03 10:40:00,15.77,15.77,15.74,15.74,11600.0,13.104,13.104,13.079,13.079,11600.0
2010-11-03 10:50:00,15.75,15.76,15.74,15.75,52800.0,13.0874,13.0957,13.079,13.0874,52800.0
2010-11-03 11:00:00,15.75,15.75,15.74,15.74,26800.0,13.0874,13.0874,13.079,13.079,26800.0
2010-11-03 11:10:00,15.74,15.74,15.7,15.71,46400.0,13.079,13.079,13.0458,13.0541,46400.0
2010-11-03 11:20:00,15.71,15.72,15.7,15.71,34400.0,13.0541,13.0624,13.0458,13.0541,34400.0
2010-11-03 11:30:00,15.71,15.73,15.71,15.73,20400.0,13.0541,13.0707,13.0541,13.0707,20400.0
2010-11-03 11:40:00,15.73,15.73,15.72,15.72,7600.0,13.0707,13.0707,13.0624,13.0624,7600.0
2010-11-03 11:50:00,15.72,15.72,15.72,15.72,2000.0,13.0624,13.0624,13.0624,13.0624,2000.0
2010-11-03 12:00:00,15.71,15.71,15.69,15.7,45200.0,13.0541,13.0541,13.0375,13.0458,45200.0
2010-11-03 12:10:00,15.7,15.71,15.7,15.7,23200.0,13.0458,13.0541,13.0458,13.0458,23200.0
2010-11-03 12:20:00,15.71,15.71,15.69,15.7,18800.0,13.0541,13.0541,13.0375,13.0458,18800.0
2010-11-03 12:30:00,15.7,15.72,15.7,15.71,35600.0,13.0458,13.0624,13.0458,13.0541,35600.0
2010-11-03 12:40:00,15.71,15.71,15.7,15.7,19600.0,13.0541,13.0541,13.0458,13.0458,19600.0
2010-11-03 12:50:00,15.71,15.71,15.71,15.71,15200.0,13.0541,13.0541,13.0541,13.0541,15200.0
2010-11-03 13:00:00,15.71,15.73,15.71,15.72,28800.0,13.0541,13.0707,13.0541,13.0624,28800.0
2010-11-03 13:10:00,15.72,15.72,15.71,15.71,29600.0,13.0624,13.0624,13.0541,13.0541,29600.0
2010-11-03 13:20:00,15.71,15.72,15.71,15.71,22000.0,13.0541,13.0624,13.0541,13.0541,22000.0
2010-11-03 13:30:00,15.71,15.72,15.71,15.71,19600.0,13.0541,13.0624,13.0541,13.0541,19600.0
2010-11-03 13:40:00,15.7,15.72,15.7,15.71,27600.0,13.0458,13.0624,13.0458,13.0541,27600.0
2010-11-03 13:50:00,15.72,15.72,15.72,15.72,18400.0,13.0624,13.0624,13.0624,13.0624,18400.0
2010-11-03 14:00:00,15.72,15.74,15.72,15.72,89600.0,13.0624,13.079,13.0624,13.0624,89600.0
2010-11-03 14:10:00,15.73,15.78,15.67,15.76,465600.0,13.0707,13.1123,13.0209,13.0957,465600.0
2010-11-03 14:20:00,15.76,15.81,15.65,15.66,784800.0,13.0957,13.1372,13.0043,13.0126,784800.0
2010-11-03 14:30:00,15.67,15.72,15.63,15.72,206800.0,13.0209,13.0624,12.9876,13.0624,206800.0
2010-11-03 14:40:00,15.72,15.75,15.69,15.74,228400.0,13.0624,13.0874,13.0375,13.079,228400.0
2010-11-03 14:50:00,15.75,15.8,15.75,15.79,116800.0,13.0874,13.1289,13.0874,13.1206,116800.0
2010-11-03 15:00:00,15.79,15.81,15.78,15.81,197200.0,13.1206,13.1372,13.1123,13.1372,197200.0
2010-11-03 15:10:00,15.81,15.83,15.8,15.81,54000.0,13.1372,13.1538,13.1289,13.1372,54000.0
2010-11-03 15:20:00,15.8,15.81,15.79,15.79,42800.0,13.1289,13.1372,13.1206,13.1206,42800.0
2010-11-03 15:30:00,15.8,15.8,15.77,15.77,32800.0,13.1289,13.1289,13.104,13.104,32800.0
2010-11-03 15:40:00,15.77,15.79,15.76,15.79,88800.0,13.104,13.1206,13.0957,13.1206,88800.0
2010-11-03 15:50:00,15.79,15.82,15.78,15.82,50000.0,13.1206,13.1455,13.1123,13.1455,50000.0
2010-11-04 09:30:00,16.0,16.02,15.99,16.02,246000.0,13.2951,13.3117,13.2868,13.3117,246000.0
2010-11-04 09:40:00,16.02,16.03,16.01,16.02,205600.0,13.3117,13.32,13.3034,13.3117,205600.0
2010-11-04 09:50:00,16.02,16.03,16.02,16.02,61600.0,13.3117,13.32,13.3117,13.3117,61600.0
2010-11-04 10:00:00,16.02,16.02,15.98,15.99,60000.0,13.3117,13.3117,13.2785,13.2868,60000.0
2010-11-04 10:10:00,15.99,16.01,15.99,16.0,73200.0,13.2868,13.3034,13.2868,13.2951,73200.0
2010-11-04 10:20:00,16.01,16.04,16.0,16.04,73200.0,13.3034,13.3283,13.2951,13.3283,73200.0
2010-11-04 10:30:00,16.04,16.04,16.02,16.03,72000.0,13.3283,13.3283,13.3117,13.32,72000.0
2010-11-04 10:40:00,16.03,16.03,16.02,16.03,22800.0,13.32,13.32,13.3117,13.32,22800.0
2010-11-04 10:50:00,16.03,16.07,16.03,16.07,34400.0,13.32,13.3533,13.32,13.3533,34400.0
2010-11-04 11:00:00,16.07,16.09,16.07,16.08,91600.0,13.3533,13.3699,13.3533,13.3616,91600.0
2010-11-04 11:10:00,16.07,16.08,16.06,16.07,57600.0,13.3533,13.3616,13.3449,13.3533,57600.0
2010-11-04 11:20:00,16.07,16.07,16.05,16.05,46800.0,13.3533,13.3533,13.3366,13.3366,46800.0
2010-11-04 11:30:00,16.06,16.07,16.06,16.06,35200.0,13.3449,13.3533,13.3449,13.3449,35200.0
2010-11-04 11:40:00,16.07,16.07,16.05,16.05,36400.0,13.3533,13.3533,13.3366,13.3366,36400.0
2010-11-04 11:50:00,16.05,16.06,16.04,16.05,38800.0,13.3366,13.3449,13.3283,13.3366,38800.0
2010-11-04 12:00:00,16.05,16.05,16.04,16.05,46400.0,13.3366,13.3366,13.3283,13.3366,46400.0
2010-11-04 12:10:00,16.05,16.06,16.05,16.06,28400.0,13.3366,13.3449,13.3366,13.3449,28400.0
2010-11-04 12:20:00,16.06,16.07,16.06,16.06,21600.0,13.3449,13.3533,13.3449,13.3449,21600.0
2010-11-04 12:30:00,16.06,16.08,16.06,16.07,27200.0,13.3449,13.3616,13.3449,13.3533,27200.0
2010-11-04 12:40:00,16.07,16.08,16.05,16.05,40800.0,13.3533,13.3616,13.3366,13.3366,40800.0
2010-11-04 12:50:00,16.06,16.07,16.06,16.07,39200.0,13.3449,13.3533,13.3449,13.3533,39200.0
2010-11-04 13:00:00,16.07,16.08,16.07,16.08,128800.0,13.3533,13.3616,13.3533,13.3616,128800.0
2010-11-04 13:10:00,16.08,16.08,16.06,16.07,46800.0,13.3616,13.3616,13.3449,13.3533,46800.0
2010-11-04 13:20:00,16.07,16.08,16.07,16.07,32000.0,13.3533,13.3616,13.3533,13.3533,32000.0
2010-11-04 13:30:00,16.08,16.08,16.06,16.06,47600.0,13.3616,13.3616,13.3449,13.3449,47600.0
2010-11-04 13:40:00,16.06,16.07,16.05,16.06,35600.0,13.3449,13.3533,13.3366,13.3449,35600.0
2010-11-04 13:50:00,16.06,16.06,16.05,16.05,76800.0,13.3449,13.3449,13.3366,13.3366,76800.0
2010-11-04 14:00:00,16.05,16.06,16.04,16.05,68800.0,13.3366,13.3449,13.3283,13.3366,68800.0
2010-11-04 14:10:00,16.05,16.06,16.04,16.06,71200.0,13.3366,13.3449,13.3283,13.3449,71200.0
2010-11-04 14:20:00,16.06,16.07,16.06,16.06,38400.0,13.3449,13.3533,13.3449,13.3449,38400.0
2010-11-04 14:30:00,16.07,16.09,16.06,16.09,38400.0,13.3533,13.3699,13.3449,13.3699,38400.0
2010-11-04 14:40:00,16.09,16.09,16.06,16.06,65600.0,13.3699,13.3699,13.3449,13.3449,65600.0
2010-11-04 14:50:00,16.07,16.07,16.06,16.07,33600.0,13.3533,13.3533,13.3449,13.3533,33600.0
2010-11-04 15:00:00,16.07,16.08,16.06,16.08,25200.0,13.3533,13.3616,13.3449,13.3616,25200.0
2010-11-04 15:10:00,16.08,16.08,16.05,16.06,119200.0,13.3616,13.3616,13.3366,13.3449,119200.0
2010-11-04 15:20:00,16.06,16.09,16.06,16.09,84800.0,13.3449,13.3699,13.3449,13.3699,84800.0
2010-11-04 15:30:00,16.09,16.09,16.08,16.08,77600.0,13.3699,13.3699,13.3616,13.3616,77600.0
2010-11-04 15:40:00,16.08,16.08,16.06,16.07,108400.0,13.3616,13.3616,13.3449,13.3533,108400.0
2010-11-04 15:50:00,16.07,16.1,16.07,16.09,204400.0,13.3533,13.3782,13.3533,13.3699,204400.0
2010-11-05 09:30:00,16.11,16.11,16.08,16.11,104400.0,13.3865,13.3865,13.3616,13.3865,104400.0
2010-11-05 09:40:00,16.11,16.12,16.08,16.08,89600.0,13.3865,13.3948,13.3616,13.3616,89600.0
2010-11-05 09:50:00,16.07,16.1,16.07,16.08,54000.0,13.3533,13.3782,13.3533,13.3616,54000.0
2010-11-05 10:00:00,16.07,16.1,16.07,16.09,41600.0,13.3533,13.3782,13.3533,13.3699,41600.0
2010-11-05 10:10:00,16.09,16.1,16.08,16.09,42400.0,13.3699,13.3782,13.3616,13.3699,42400.0
2010-11-05 10:20:00,16.08,16.09,16.08,16.09,43600.0,13.3616,13.3699,13.3616,13.3699,43600.0
2010-11-05 10:30:00,16.1,16.11,16.1,16.11,34000.0,13.3782,13.3865,13.3782,13.3865,34000.0
2010-11-05 10:40:00,16.11,16.12,16.11,16.12,18000.0,13.3865,13.3948,13.3865,13.3948,18000.0
2010-11-05 10:50:00,16.12,16.13,16.12,16.12,99600.0,13.3948,13.4031,13.3948,13.3948,99600.0
2010-11-05 11:00:00,16.12,16.13,16.11,16.11,43200.0,13.3948,13.4031,13.3865,13.3865,43200.0
2010-11-05 11:10:00,16.11,16.12,16.1,16.11,10400.0,13.3865,13.3948,13.3782,13.3865,10400.0
2010-11-05 11:20:00,16.11,16.12,16.11,16.12,36400.0,13.3865,13.3948,13.3865,13.3948,36400.0
2010-11-05 11:30:00,16.11,16.12,16.1,16.11,120400.0,13.3865,13.3948,13.3782,13.3865,120400.0
2010-11-05 11:40:00,16.11,16.11,16.08,16.09,26800.0,13.3865,13.3865,13.3616,13.3699,26800.0
2010-11-05 11:50:00,16.09,16.1,16.07,16.07,6800.0,13.3699,13.3782,13.3533,13.3533,6800.0
2010-11-05 12:00:00,16.06,16.07,16.06,16.07,50000.0,13.3449,13.3533,13.3449,13.3533,50000.0
2010-11-05 12:10:00,16.08,16.08,16.07,16.07,79200.0,13.3616,13.3616,13.3533,13.3533,79200.0
2010-11-05 12:20:00,16.07,16.07,16.06,16.06,123200.0,13.3533,13.3533,13.3449,13.3449,123200.0
2010-11-05 12:30:00,16.06,16.09,16.06,16.09,90800.0,13.3449,13.3699,13.3449,13.3699,90800.0
2010-11-05 12:40:00,16.09,16.1,16.08,16.09,36400.0,13.3699,13.3782,13.3616,13.3699,36400.0
2010-11-05 12:50:00,16.09,16.09,16.08,16.09,73200.0,13.3699,13.3699,13.3616,13.3699,73200.0
2010-11-05 13:00:00,16.09,16.1,16.09,16.1,27600.0,13.3699,13.3782,13.3699,13.3782,27600.0
2010-11-05 13:10:00,16.1,16.1,16.1,16.1,27200.0,13.3782,13.3782,13.3782,13.3782,27200.0
2010-11-05 13:20:00,16.1,16.1,16.09,16.1,22800.0,13.3782,13.3782,13.3699,13.3782,22800.0
2010-11-05 13:30:00,16.1,16.1,16.09,16.09,26000.0,13.3782,13.3782,13.3699,13.3699,26000.0
2010-11-05 13:40:00,16.09,16.1,16.09,16.09,16800.0,13.3699,13.3782,13.3699,13.3699,16800.0
2010-11-05 13:50:00,16.09,16.09,16.09,16.09,26400.0,13.3699,13.3699,13.3699,13.3699,26400.0
2010-11-05 14:00:00,16.09,16.1,16.08,16.08,73200.0,13.3699,13.3782,13.3616,13.3616,73200.0
2010-11-05 14:10:00,16.08,16.08,16.06,16.06,31600.0,13.3616,13.3616,13.3449,13.3449,31600.0
2010-11-05 14:20:00,16.05,16.07,16.05,16.06,36800.0,13.3366,13.3533,13.3366,13.3449,36800.0
2010-11-05 14:30:00,16.06,16.08,16.06,16.08,57600.0,13.3449,13.3616,13.3449,13.3616,57600.0
2010-11-05 14:40:00,16.07,16.08,16.06,16.08,84800.0,13.3533,13.3616,13.3449,13.3616,84800.0
2010-11-05 14:50:00,16.07,16.08,16.07,16.07,34400.0,13.3533,13.3616,13.3533,13.3533,34400.0
2010-11-05 15:00:00,16.07,16.08,16.07,16.07,18400.0,13.3533,13.3616,13.3533,13.3533,18400.0
2010-11-05 15:10:00,16.07,16.07,16.06,16.07,20800.0,13.3533,13.3533,13.3449,13.3533,20800.0
2010-11-05 15:20:00,16.07,16.08,16.06,16.08,88000.0,13.3533,13.3616,13.3449,13.3616,88000.0
2010-11-05 15:30:00,16.08,16.09,16.06,16.06,68400.0,13.3616,13.3699,13.3449,13.3449,68400.0
2010-11-05 15:40:00,16.06,16.11,16.06,16.1,152800.0,13.3449,13.3865,13.3449,13.3782,152800.0
2010-11-05 15:50:00,16.1,16.12,16.1,16.11,98400.0,13.3782,13.3948,13.3782,13.3865,98400.0
2010-11-08 09:30:00,16.05,16.08,16.05,16.08,46800.0,13.3366,13.3616,13.3366,13.3616,46800.0
2010-11-08 09:40:00,16.09,16.09,16.06,16.06,18000.0,13.3699,13.3699,13.3449,13.3449,18000.0
2010-11-08 09:50:00,16.05,16.06,16.04,16.04,58000.0,13.3366,13.3449,13.3283,13.3283,58000.0
2010-11-08 10:00:00,16.04,16.08,16.04,16.07,43600.0,13.3283,13.3616,13.3283,13.3533,43600.0
2010-11-08 10:10:00,16.05,16.09,16.05,16.08,25200.0,13.3366,13.3699,13.3366,13.3616,25200.0
2010-11-08 10:20:00,16.08,16.1,16.07,16.09,14800.0,13.3616,13.3782,13.3533,13.3699,14800.0
2010-11-08 10:30:00,16.09,16.09,16.08,16.08,24400.0,13.3699,13.3699,13.3616,13.3616,24400.0
2010-11-08 10:40:00,16.08,16.09,16.07,16.09,7600.0,13.3616,13.3699,13.3533,13.3699,7600.0
2010-11-08 10:50:00,16.09,16.09,16.06,16.07,47200.0,13.3699,13.3699,13.3449,13.3533,47200.0
2010-11-08 11:00:00,16.06,16.07,16.05,16.07,102000.0,13.3449,13.3533,13.3366,13.3533,102000.0
2010-11-08 11:10:00,16.06,16.08,16.06,16.07,36800.0,13.3449,13.3616,13.3449,13.3533,36800.0
2010-11-08 11:20:00,16.07,16.08,16.07,16.08,20400.0,13.3533,13.3616,13.3533,13.3616,20400.0
2010-11-08 11:30:00,16.08,16.09,16.08,16.09,17600.0,13.3616,13.3699,13.3616,13.3699,17600.0
2010-11-08 11:40:00,16.08,16.09,16.08,16.08,36000.0,13.3616,13.3699,13.3616,13.3616,36000.0
2010-11-08 11:50:00,16.09,16.11,16.08,16.09,25600.0,13.3699,13.3865,13.3616,13.3699,25600.0
2010-11-08 12:00:00,16.1,16.1,16.09,16.09,126800.0,13.3782,13.3782,13.3699,13.3699,126800.0
2010-11-08 12:10:00,16.09,16.1,16.09,16.1,69600.0,13.3699,13.3782,13.3699,13.3782,69600.0
2010-11-08 12:20:00,16.1,16.12,16.1,16.11,48400.0,13.3782,13.3948,13.3782,13.3865,48400.0
2010-11-08 12:30:00,16.11,16.12,16.1,16.11,78400.0,13.3865,13.3948,13.3782,13.3865,78400.0
2010-11-08 12:40:00,16.11,16.11,16.1,16.1,28800.0,13.3865,13.3865,13.3782,13.3782,28800.0
2010-11-08 12:50:00,16.1,16.11,16.1,16.11,48000.0,13.3782,13.3865,13.3782,13.3865,48000.0
2010-11-08 13:00:00,16.11,16.11,16.1,16.1,25200.0,13.3865,13.3865,13.3782,13.3782,25200.0
2010-11-08 13:10:00,16.11,16.12,16.1,16.11,26800.0,13.3865,13.3948,13.3782,13.3865,26800.0
2010-11-08 13:20:00,16.11,16.13,16.11,16.11,53600.0,13.3865,13.4031,13.3865,13.3865,53600.0
2010-11-08 13:30:00,16.11,16.11,16.1,16.1,55600.0,13.3865,13.3865,13.3782,13.3782,55600.0
2010-11-08 13:40:00,16.1,16.1,16.09,16.1,65600.0,13.3782,13.3782,13.3699,13.3782,65600.0
2010-11-08 13:50:00,16.1,16.11,16.1,16.1,27600.0,13.3782,13.3865,13.3782,13.3782,27600.0
2010-11-08 14:00:00,16.11,16.12,16.1,16.12,22000.0,13.3865,13.3948,13.3782,13.3948,22000.0
2010-11-08 14:10:00,16.11,16.12,16.11,16.12,14400.0,13.3865,13.3948,13.3865,13.3948,14400.0
2010-11-08 14:20:00,16.11,16.13,16.11,16.11,46000.0,13.3865,13.4031,13.3865,13.3865,46000.0
2010-11-08 14:30:00,16.11,16.11,16.09,16.09,67200.0,13.3865,13.3865,13.3699,13.3699,67200.0
2010-11-08 14:40:00,16.09,16.1,16.09,16.09,51200.0,13.3699,13.3782,13.3699,13.3699,51200.0
2010-11-08 14:50:00,16.09,16.1,16.09,16.09,26400.0,13.3699,13.3782,13.3699,13.3699,26400.0
2010-11-08 15:00:00,16.09,16.11,16.09,16.09,78800.0,13.3699,13.3865,13.3699,13.3699,78800.0
2010-11-08 15:10:00,16.09,16.1,16.09,16.1,43200.0,13.3699,13.3782,13.3699,13.3782,43200.0
2010-11-08 15:20:00,16.1,16.11,16.1,16.11,45600.0,13.3782,13.3865,13.3782,13.3865,45600.0
2010-11-08 15:30:00,16.11,16.12,16.11,16.11,113600.0,13.3865,13.3948,13.3865,13.3865,113600.0
2010-11-08 15:40:00,16.11,16.12,16.1,16.1,68800.0,13.3865,13.3948,13.3782,13.3782,68800.0
2010-11-08 15:50:00,16.1,16.11,16.08,16.1,47600.0,13.3782,13.3865,13.3616,13.3782,47600.0
2010-11-09 09:30:00,16.15,16.16,16.12,16.12,33200.0,13.4197,13.428,13.3948,13.3948,33200.0
2010-11-09 09:40:00,16.13,16.14,16.12,16.13,16000.0,13.4031,13.4114,13.3948,13.4031,16000.0
2010-11-09 09:50:00,16.13,16.14,16.13,16.14,24400.0,13.4031,13.4114,13.4031,13.4114,24400.0
2010-11-09 10:00:00,16.14,16.18,16.14,16.16,36000.0,13.4114,13.4447,13.4114,13.428,36000.0
2010-11-09 10:10:00,16.16,16.18,16.16,16.17,23200.0,13.428,13.4447,13.428,13.4364,23200.0
2010-11-09 10:20:00,16.18,16.2,16.18,16.19,16800.0,13.4447,13.4613,13.4447,13.453,16800.0
2010-11-09 10:30:00,16.18,16.18,16.16,16.16,36800.0,13.4447,13.4447,13.428,13.428,36800.0
2010-11-09 10:40:00,16.17,16.17,16.15,16.16,133600.0,13.4364,13.4364,13.4197,13.428,133600.0
2010-11-09 10:50:00,16.16,16.16,16.15,16.16,12400.0,13.428,13.428,13.4197,13.428,12400.0
2010-11-09 11:00:00,16.16,16.16,16.14,16.14,5200.0,13.428,13.428,13.4114,13.4114,5200.0
2010-11-09 11:10:00,16.14,16.14,16.13,16.14,10000.0,13.4114,13.4114,13.4031,13.4114,10000.0
2010-11-09 11:20:00,16.14,16.15,16.13,16.14,14400.0,13.4114,13.4197,13.4031,13.4114,14400.0
2010-11-09 11:30:00,16.13,16.14,16.13,16.14,13200.0,13.4031,13.4114,13.4031,13.4114,13200.0
2010-11-09 11:40:00,16.14,16.14,16.13,16.13,15600.0,13.4114,13.4114,13.4031,13.4031,15600.0
2010-11-09 11:50:00,16.13,16.13,16.1,16.1,38400.0,13.4031,13.4031,13.3782,13.3782,38400.0
2010-11-09 12:00:00,16.1,16.1,16.1,16.1,8400.0,13.3782,13.3782,13.3782,13.3782,8400.0
2010-11-09 12:10:00,16.12,16.12,16.12,16.12,2400.0,13.3948,13.3948,13.3948,13.3948,2400.0
2010-11-09 12:20:00,16.11,16.11,16.11,16.11,3600.0,13.3865,13.3865,13.3865,13.3865,3600.0
2010-11-09 12:30:00,16.11,16.11,16.1,16.11,10400.0,13.3865,13.3865,13.3782,13.3865,10400.0
2010-11-09 12:40:00,16.11,16.11,16.1,16.1,28400.0,13.3865,13.3865,13.3782,13.3782,28400.0
2010-11-09 12:50:00,16.1,16.11,16.1,16.1,8800.0,13.3782,13.3865,13.3782,13.3782,8800.0
2010-11-09 13:00:00,16.1,16.13,16.1,16.12,23600.0,13.3782,13.4031,13.3782,13.3948,23600.0
2010-11-09 13:10:00,16.12,16.13,16.11,16.11,43200.0,13.3948,13.4031,13.3865,13.3865,43200.0
2010-11-09 13:20:00,16.11,16.11,16.08,16.09,368000.0,13.3865,13.3865,13.3616,13.3699,368000.0
2010-11-09 13:30:00,16.08,16.09,16.06,16.06,121600.0,13.3616,13.3699,13.3449,13.3449,121600.0
2010-11-09 13:40:00,16.06,16.06,16.04,16.05,96400.0,13.3449,13.3449,13.3283,13.3366,96400.0
2010-11-09 13:50:00,16.05,16.06,16.04,16.05,58800.0,13.3366,13.3449,13.3283,13.3366,58800.0
2010-11-09 14:00:00,16.06,16.07,16.05,16.06,44000.0,13.3449,13.3533,13.3366,13.3449,44000.0
2010-11-09 14:10:00,16.06,16.09,16.06,16.07,76400.0,13.3449,13.3699,13.3449,13.3533,76400.0
2010-11-09 14:20:00,16.07,16.08,16.06,16.07,42400.0,13.3533,13.3616,13.3449,13.3533,42400.0
2010-11-09 14:30:00,16.07,16.09,16.07,16.09,62000.0,13.3533,13.3699,13.3533,13.3699,62000.0
2010-11-09 14:40:00,16.08,16.09,16.08,16.09,22000.0,13.3616,13.3699,13.3616,13.3699,22000.0
2010-11-09 14:50:00,16.09,16.09,16.07,16.08,34000.0,13.3699,13.3699,13.3533,13.3616,34000.0
2010-11-09 15:00:00,16.08,16.08,16.05,16.06,23600.0,13.3616,13.3616,13.3366,13.3449,23600.0
2010-11-09 15:10:00,16.05,16.05,16.04,16.05,49600.0,13.3366,13.3366,13.3283,13.3366,49600.0
2010-11-09 15:20:00,16.05,16.05,16.03,16.03,54400.0,13.3366,13.3366,13.32,13.32,54400.0
2010-11-09 15:30:00,16.03,16.04,16.0,16.01,78400.0,13.32,13.3283,13.2951,13.3034,78400.0
2010-11-09 15:40:00,16.01,16.02,15.95,15.95,45600.0,13.3034,13.3117,13.2535,13.2535,45600.0
2010-11-09 15:50:00,15.96,16.02,15.96,16.01,56800.0,13.2619,13.3117,13.2619,13.3034,56800.0
2010-11-10 09:30:00,16.03,16.04,15.99,15.99,52800.0,13.32,13.3283,13.2868,13.2868,52800.0
2010-11-10 09:40:00,15.99,15.99,15.97,15.97,31600.0,13.2868,13.2868,13.2702,13.2702,31600.0
2010-11-10 09:50:00,15.96,15.96,15.93,15.94,36000.0,13.2619,13.2619,13.2369,13.2452,36000.0
2010-11-10 10:00:00,15.94,15.95,15.9,15.93,51200.0,13.2452,13.2535,13.212,13.2369,51200.0
2010-11-10 10:10:00,15.92,15.95,15.92,15.94,99200.0,13.2286,13.2535,13.2286,13.2452,99200.0
2010-11-10 10:20:00,15.94,15.94,15.92,15.92,37600.0,13.2452,13.2452,13.2286,13.2286,37600.0
2010-11-10 10:30:00,15.92,15.95,15.92,15.95,86400.0,13.2286,13.2535,13.2286,13.2535,86400.0
2010-11-10 10:40:00,15.95,15.97,15.93,15.93,133200.0,13.2535,13.2702,13.2369,13.2369,133200.0
2010-11-10 10:50:00,15.93,15.96,15.92,15.95,52800.0,13.2369,13.2619,13.2286,13.2535,52800.0
2010-11-10 11:00:00,15.96,15.97,15.94,15.94,47200.0,13.2619,13.2702,13.2452,13.2452,47200.0
2010-11-10 11:10:00,15.94,15.96,15.94,15.94,28400.0,13.2452,13.2619,13.2452,13.2452,28400.0
2010-11-10 11:20:00,15.95,15.97,15.95,15.97,66400.0,13.2535,13.2702,13.2535,13.2702,66400.0
2010-11-10 11:30:00,15.98,16.0,15.98,16.0,45200.0,13.2785,13.2951,13.2785,13.2951,45200.0
2010-11-10 11:40:00,16.0,16.01,15.99,16.01,59200.0,13.2951,13.3034,13.2868,13.3034,59200.0
2010-11-10 11:50:00,16.01,16.04,16.01,16.03,33200.0,13.3034,13.3283,13.3034,13.32,33200.0
2010-11-10 12:00:00,16.03,16.04,16.02,16.03,45600.0,13.32,13.3283,13.3117,13.32,45600.0
2010-11-10 12:10:00,16.03,16.03,16.02,16.02,20400.0,13.32,13.32,13.3117,13.3117,20400.0
2010-11-10 12:20:00,16.01,16.01,16.0,16.01,9200.0,13.3034,13.3034,13.2951,13.3034,9200.0
2010-11-10 12:30:00,16.01,16.02,16.01,16.01,9600.0,13.3034,13.3117,13.3034,13.3034,9600.0
2010-11-10 12:40:00,16.0,16.01,16.0,16.01,29200.0,13.2951,13.3034,13.2951,13.3034,29200.0
2010-11-10 12:50:00,16.01,16.02,16.0,16.01,21600.0,13.3034,13.3117,13.2951,13.3034,21600.0
2010-11-10 13:00:00,16.01,16.02,15.98,16.02,127200.0,13.3034,13.3117,13.2785,13.3117,127200.0
2010-11-10 13:10:00,16.01,16.05,16.01,16.05,57200.0,13.3034,13.3366,13.3034,13.3366,57200.0
2010-11-10 13:20:00,16.05,16.07,16.05,16.06,127600.0,13.3366,13.3533,13.3366,13.3449,127600.0
2010-11-10 13:30:00,16.05,16.07,16.05,16.05,26000.0,13.3366,13.3533,13.3366,13.3366,26000.0
2010-11-10 13:40:00,16.04,16.05,16.04,16.05,41200.0,13.3283,13.3366,13.3283,13.3366,41200.0
2010-11-10 13:50:00,16.04,16.05,16.03,16.05,13200.0,13.3283,13.3366,13.32,13.3366,13200.0
2010-11-10 14:00:00,16.05,16.09,16.05,16.09,11200.0,13.3366,13.3699,13.3366,13.3699,11200.0
2010-11-10 14:10:00,16.08,16.08,16.07,16.08,19200.0,13.3616,13.3616,13.3533,13.3616,19200.0
2010-11-10 14:20:00,16.07,16.07,16.05,16.07,9600.0,13.3533,13.3533,13.3366,13.3533,9600.0
2010-11-10 14:30:00,16.07,16.07,16.06,16.07,17200.0,13.3533,13.3533,13.3449,13.3533,17200.0
2010-11-10 14:40:00,16.06,16.07,16.06,16.06,19600.0,13.3449,13.3533,13.3449,13.3449,19600.0
2010-11-10 14:50:00,16.06,16.07,16.06,16.07,114000.0,13.3449,13.3533,13.3449,13.3533,114000.0
2010-11-10 15:00:00,16.07,16.07,16.05,16.05,11600.0,13.3533,13.3533,13.3366,13.3366,11600.0
2010-11-10 15:10:00,16.05,16.07,16.05,16.05,89200.0,13.3366,13.3533,13.3366,13.3366,89200.0
2010-11-10 15:20:00,16.06,16.07,16.06,16.07,12000.0,13.3449,13.3533,13.3449,13.3533,12000.0
2010-11-10 15:30:00,16.07,16.08,16.06,16.07,23600.0,13.3533,13.3616,13.3449,13.3533,23600.0
2010-11-10 15:40:00,16.06,16.07,16.06,16.07,44800.0,13.3449,13.3533,13.3449,13.3533,44800.0
2010-11-10 15:50:00,16.07,16.09,16.07,16.09,44000.0,13.3533,13.3699,13.3533,13.3699,44000.0
2010-11-11 09:30:00,15.92,15.92,15.87,15.91,110000.0,13.2286,13.2286,13.1871,13.2203,110000.0
2010-11-11 09:40:00,15.9,15.9,15.86,15.88,49600.0,13.212,13.212,13.1788,13.1954,49600.0
2010-11-11 09:50:00,15.89,15.91,15.88,15.91,32400.0,13.2037,13.2203,13.1954,13.2203,32400.0
2010-11-11 10:00:00,15.91,15.93,15.9,15.93,44400.0,13.2203,13.2369,13.212,13.2369,44400.0
2010-11-11 10:10:00,15.95,15.96,15.93,15.96,32400.0,13.2535,13.2619,13.2369,13.2619,32400.0
2010-11-11 10:20:00,15.95,15.96,15.94,15.95,63200.0,13.2535,13.2619,13.2452,13.2535,63200.0
2010-11-11 10:30:00,15.95,15.95,15.92,15.93,23600.0,13.2535,13.2535,13.2286,13.2369,23600.0
2010-11-11 10:40:00,15.92,15.94,15.91,15.92,97200.0,13.2286,13.2452,13.2203,13.2286,97200.0
2010-11-11 10:50:00,15.91,15.95,15.9,15.94,33200.0,13.2203,13.2535,13.212,13.2452,33200.0
2010-11-11 11:00:00,15.95,15.95,15.91,15.91,54800.0,13.2535,13.2535,13.2203,13.2203,54800.0
2010-11-11 11:10:00,15.91,15.94,15.91,15.94,34800.0,13.2203,13.2452,13.2203,13.2452,34800.0
2010-11-11 11:20:00,15.94,15.94,15.91,15.91,82800.0,13.2452,13.2452,13.2203,13.2203,82800.0
2010-11-11 11:30:00,15.91,15.94,15.91,15.94,60400.0,13.2203,13.2452,13.2203,13.2452,60400.0
2010-11-11 11:40:00,15.94,15.95,15.92,15.95,78800.0,13.2452,13.2535,13.2286,13.2535,78800.0
2010-11-11 11:50:00,15.95,15.95,15.94,15.95,21600.0,13.2535,13.2535,13.2452,13.2535,21600.0
2010-11-11 12:00:00,15.95,15.96,15.95,15.95,19600.0,13.2535,13.2619,13.2535,13.2535,19600.0
2010-11-11 12:10:00,15.95,15.97,15.95,15.97,7600.0,13.2535,13.2702,13.2535,13.2702,7600.0
2010-11-11 12:20:00,15.96,15.97,15.95,15.96,39600.0,13.2619,13.2702,13.2535,13.2619,39600.0
2010-11-11 12:30:00,15.96,15.97,15.94,15.95,22800.0,13.2619,13.2702,13.2452,13.2535,22800.0
2010-11-11 12:40:00,15.95,15.96,15.95,15.95,78800.0,13.2535,13.2619,13.2535,13.2535,78800.0
2010-11-11 12:50:00,15.96,15.96,15.94,15.94,103600.0,13.2619,13.2619,13.2452,13.2452,103600.0
2010-11-11 13:00:00,15.95,15.95,15.93,15.95,30800.0,13.2535,13.2535,13.2369,13.2535,30800.0
2010-11-11 13:10:00,15.95,15.96,15.95,15.96,50800.0,13.2535,13.2619,13.2535,13.2619,50800.0
2010-11-11 13:20:00,15.96,15.96,15.95,15.95,91600.0,13.2619,13.2619,13.2535,13.2535,91600.0
2010-11-11 13:30:00,15.95,15.97,15.95,15.97,121200.0,13.2535,13.2702,13.2535,13.2702,121200.0
2010-11-11 13:40:00,15.98,15.99,15.98,15.99,16800.0,13.2785,13.2868,13.2785,13.2868,16800.0
2010-11-11 13:50:00,15.99,15.99,15.98,15.99,19200.0,13.2868,13.2868,13.2785,13.2868,19200.0
2010-11-11 14:00:00,15.98,15.98,15.97,15.98,4800.0,13.2785,13.2785,13.2702,13.2785,4800.0
2010-11-11 14:10:00,15.97,16.0,15.97,16.0,19200.0,13.2702,13.2951,13.2702,13.2951,19200.0
2010-11-11 14:20:00,16.0,16.0,16.0,16.0,44000.0,13.2951,13.2951,13.2951,13.2951,44000.0
2010-11-11 14:30:00,16.0,16.02,16.0,16.01,28800.0,13.2951,13.3117,13.2951,13.3034,28800.0
2010-11-11 14:40:00,16.0,16.01,16.0,16.0,31200.0,13.2951,13.3034,13.2951,13.2951,31200.0
2010-11-11 14:50:00,16.0,16.0,15.99,15.99,52400.0,13.2951,13.2951,13.2868,13.2868,52400.0
2010-11-11 15:00:00,15.99,16.0,15.99,16.0,147600.0,13.2868,13.2951,13.2868,13.2951,147600.0
2010-11-11 15:10:00,16.0,16.01,16.0,16.0,27600.0,13.2951,13.3034,13.2951,13.2951,27600.0
2010-11-11 15:20:00,16.0,16.0,15.97,16.0,38800.0,13.2951,13.2951,13.2702,13.2951,38800.0
2010-11-11 15:30:00,16.0,16.0,15.97,15.98,38800.0,13.2951,13.2951,13.2702,13.2785,38800.0
2010-11-11 15:40:00,15.98,15.99,15.97,15.99,72000.0,13.2785,13.2868,13.2702,13.2868,72000.0
2010-11-11 15:50:00,15.98,16.01,15.98,16.01,35600.0,13.2785,13.3034,13.2785,13.3034,35600.0
2010-11-12 09:30:00,15.9,15.92,15.89,15.9,84000.0,13.212,13.2286,13.2037,13.212,84000.0
2010-11-12 09:40:00,15.9,15.93,15.9,15.93,29600.0,13.212,13.2369,13.212,13.2369,29600.0
2010-11-12 09:50:00,15.93,15.96,15.93,15.96,93600.0,13.2369,13.2619,13.2369,13.2619,93600.0
2010-11-12 10:00:00,15.95,15.95,15.92,15.92,35600.0,13.2535,13.2535,13.2286,13.2286,35600.0
2010-11-12 10:10:00,15.93,15.95,15.92,15.94,90000.0,13.2369,13.2535,13.2286,13.2452,90000.0
2010-11-12 10:20:00,15.93,15.93,15.88,15.88,32800.0,13.2369,13.2369,13.1954,13.1954,32800.0
2010-11-12 10:30:00,15.88,15.89,15.84,15.86,100400.0,13.1954,13.2037,13.1621,13.1788,100400.0
2010-11-12 10:40:00,15.86,15.87,15.85,15.86,1066000.0,13.1788,13.1871,13.1705,13.1788,1066000.0
2010-11-12 10:50:00,15.86,15.86,15.82,15.83,79200.0,13.1788,13.1788,13.1455,13.1538,79200.0
2010-11-12 11:00:00,15.82,15.84,15.81,15.81,117200.0,13.1455,13.1621,13.1372,13.1372,117200.0
2010-11-12 11:10:00,15.81,15.83,15.81,15.82,89600.0,13.1372,13.1538,13.1372,13.1455,89600.0
2010-11-12 11:20:00,15.83,15.86,15.83,15.86,87200.0,13.1538,13.1788,13.1538,13.1788,87200.0
2010-11-12 11:30:00,15.86,15.86,15.84,15.85,24800.0,13.1788,13.1788,13.1621,13.1705,24800.0
2010-11-12 11:40:00,15.85,15.85,15.83,15.84,100000.0,13.1705,13.1705,13.1538,13.1621,100000.0
2010-11-12 11:50:00,15.83,15.83,15.8,15.82,80800.0,13.1538,13.1538,13.1289,13.1455,80800.0
2010-11-12 12:00:00,15.82,15.82,15.8,15.81,54800.0,13.1455,13.1455,13.1289,13.1372,54800.0
2010-11-12 12:10:00,15.81,15.81,15.78,15.78,121200.0,13.1372,13.1372,13.1123,13.1123,121200.0
2010-11-12 12:20:00,15.78,15.78,15.74,15.74,134000.0,13.1123,13.1123,13.079,13.079,134000.0
2010-11-12 12:30:00,15.74,15.76,15.72,15.76,202800.0,13.079,13.0957,13.0624,13.0957,202800.0
2010-11-12 12:40:00,15.76,15.76,15.74,15.74,28000.0,13.0957,13.0957,13.079,13.079,28000.0
2010-11-12 12:50:00,15.73,15.74,15.72,15.73,152000.0,13.0707,13.079,13.0624,13.0707,152000.0
2010-11-12 13:00:00,15.72,15.74,15.72,15.72,124000.0,13.0624,13.079,13.0624,13.0624,124000.0
2010-11-12 13:10:00,15.73,15.76,15.73,15.73,198000.0,13.0707,13.0957,13.0707,13.0707,198000.0
2010-11-12 13:20:00,15.74,15.76,15.72,15.76,57200.0,13.079,13.0957,13.0624,13.0957,57200.0
2010-11-12 13:30:00,15.75,15.77,15.75,15.77,26400.0,13.0874,13.104,13.0874,13.104,26400.0
2010-11-12 13:40:00,15.77,15.78,15.76,15.76,43600.0,13.104,13.1123,13.0957,13.0957,43600.0
2010-11-12 13:50:00,15.77,15.77,15.73,15.73,32400.0,13.104,13.104,13.0707,13.0707,32400.0
2010-11-12 14:00:00,15.73,15.74,15.73,15.74,98400.0,13.0707,13.079,13.0707,13.079,98400.0
2010-11-12 14:10:00,15.74,15.78,15.74,15.77,20000.0,13.079,13.1123,13.079,13.104,20000.0
2010-11-12 14:20:00,15.77,15.77,15.75,15.75,18400.0,13.104,13.104,13.0874,13.0874,18400.0
2010-11-12 14:30:00,15.75,15.77,15.74,15.77,160000.0,13.0874,13.104,13.079,13.104,160000.0
2010-11-12 14:40:00,15.77,15.78,15.75,15.77,46800.0,13.104,13.1123,13.0874,13.104,46800.0
2010-11-12 14:50:00,15.79,15.8,15.78,15.79,40800.0,13.1206,13.1289,13.1123,13.1206,40800.0
2010-11-12 15:00:00,15.78,15.81,15.78,15.81,95600.0,13.1123,13.1372,13.1123,13.1372,95600.0
2010-11-12 15:10:00,15.81,15.81,15.79,15.81,28800.0,13.1372,13.1372,13.1206,13.1372,28800.0
2010-11-12 15:20:00,15.81,15.82,15.77,15.79,80800.0,13.1372,13.1455,13.104,13.1206,80800.0
2010-11-12 15:30:00,15.79,15.8,15.78,15.78,25600.0,13.1206,13.1289,13.1123,13.1123,25600.0
2010-11-12 15:40:00,15.78,15.8,15.77,15.79,54000.0,13.1123,13.1289,13.104,13.1206,54000.0
2010-11-12 15:50:00,15.79,15.8,15.77,15.79,105600.0,13.1206,13.1289,13.104,13.1206,105600.0
2010-11-15 09:30:00,15.85,15.86,15.84,15.86,37600.0,13.1705,13.1788,13.1621,13.1788,37600.0
2010-11-15 09:40:00,15.85,15.85,15.81,15.81,76800.0,13.1705,13.1705,13.1372,13.1372,76800.0
2010-11-15 09:50:00,15.82,15.82,15.8,15.8,73200.0,13.1455,13.1455,13.1289,13.1289,73200.0
2010-11-15 10:00:00,15.79,15.8,15.77,15.77,98000.0,13.1206,13.1289,13.104,13.104,98000.0
2010-11-15 10:10:00,15.78,15.8,15.77,15.8,58800.0,13.1123,13.1289,13.104,13.1289,58800.0
2010-11-15 10:20:00,15.8,15.82,15.79,15.81,69200.0,13.1289,13.1455,13.1206,13.1372,69200.0
2010-11-15 10:30:00,15.81,15.83,15.8,15.83,91200.0,13.1372,13.1538,13.1289,13.1538,91200.0
2010-11-15 10:40:00,15.83,15.83,15.81,15.82,31600.0,13.1538,13.1538,13.1372,13.1455,31600.0
2010-11-15 10:50:00,15.82,15.82,15.81,15.81,8400.0,13.1455,13.1455,13.1372,13.1372,8400.0
2010-11-15 11:00:00,15.81,15.83,15.79,15.79,80800.0,13.1372,13.1538,13.1206,13.1206,80800.0
2010-11-15 11:10:00,15.8,15.81,15.8,15.81,7200.0,13.1289,13.1372,13.1289,13.1372,7200.0
2010-11-15 11:20:00,15.81,15.81,15.8,15.81,13600.0,13.1372,13.1372,13.1289,13.1372,13600.0
2010-11-15 11:30:00,15.81,15.84,15.81,15.83,54000.0,13.1372,13.1621,13.1372,13.1538,54000.0
2010-11-15 11:40:00,15.83,15.87,15.83,15.86,71200.0,13.1538,13.1871,13.1538,13.1788,71200.0
2010-11-15 11:50:00,15.86,15.86,15.85,15.86,15200.0,13.1788,13.1788,13.1705,13.1788,15200.0
2010-11-15 12:00:00,15.86,15.87,15.85,15.85,73200.0,13.1788,13.1871,13.1705,13.1705,73200.0
2010-11-15 12:10:00,15.84,15.84,15.83,15.83,97200.0,13.1621,13.1621,13.1538,13.1538,97200.0
2010-11-15 12:20:00,15.84,15.85,15.82,15.84,41200.0,13.1621,13.1705,13.1455,13.1621,41200.0
2010-11-15 12:30:00,15.84,15.84,15.84,15.84,20000.0,13.1621,13.1621,13.1621,13.1621,20000.0
2010-11-15 12:40:00,15.84,15.85,15.84,15.84,14400.0,13.1621,13.1705,13.1621,13.1621,14400.0
2010-11-15 12:50:00,15.85,15.86,15.85,15.86,21200.0,13.1705,13.1788,13.1705,13.1788,21200.0
2010-11-15 13:00:00,15.85,15.85,15.83,15.84,39200.0,13.1705,13.1705,13.1538,13.1621,39200.0
2010-11-15 13:10:00,15.83,15.85,15.83,15.84,13200.0,13.1538,13.1705,13.1538,13.1621,13200.0
2010-11-15 13:20:00,15.85,15.87,15.85,15.86,39600.0,13.1705,13.1871,13.1705,13.1788,39600.0
2010-11-15 13:30:00,15.86,15.87,15.85,15.85,18400.0,13.1788,13.1871,13.1705,13.1705,18400.0
2010-11-15 13:40:00,15.86,15.87,15.85,15.86,24400.0,13.1788,13.1871,13.1705,13.1788,24400.0
2010-11-15 13:50:00,15.87,15.87,15.85,15.85,32000.0,13.1871,13.1871,13.1705,13.1705,32000.0
2010-11-15 14:00:00,15.85,15.86,15.85,15.85,136000.0,13.1705,13.1788,13.1705,13.1705,136000.0
2010-11-15 14:10:00,15.85,15.85,15.83,15.83,33200.0,13.1705,13.1705,13.1538,13.1538,33200.0
2010-11-15 14:20:00,15.83,15.83,15.81,15.82,84000.0,13.1538,13.1538,13.1372,13.1455,84000.0
2010-11-15 14:30:00,15.82,15.82,15.8,15.81,37600.0,13.1455,13.1455,13.1289,13.1372,37600.0
2010-11-15 14:40:00,15.81,15.83,15.81,15.83,78400.0,13.1372,13.1538,13.1372,13.1538,78400.0
2010-11-15 14:50:00,15.83,15.84,15.83,15.83,43200.0,13.1538,13.1621,13.1538,13.1538,43200.0
2010-11-15 15:00:00,15.83,15.83,15.81,15.82,21600.0,13.1538,13.1538,13.1372,13.1455,21600.0
2010-11-15 15:10:00,15.83,15.83,15.77,15.79,152000.0,13.1538,13.1538,13.104,13.1206,152000.0
2010-11-15 15:20:00,15.78,15.78,15.76,15.78,148400.0,13.1123,13.1123,13.0957,13.1123,148400.0
2010-11-15 15:30:00,15.79,15.79,15.77,15.79,79200.0,13.1206,13.1206,13.104,13.1206,79200.0
2010-11-15 15:40:00,15.79,15.79,15.76,15.76,20800.0,13.1206,13.1206,13.0957,13.0957,20800.0
2010-11-15 15:50:00,15.76,15.77,15.74,15.74,56800.0,13.0957,13.104,13.079,13.079,56800.0
2010-11-16 09:30:00,15.67,15.67,15.6,15.63,203600.0,13.0209,13.0209,12.9627,12.9876,203600.0
2010-11-16 09:40:00,15.64,15.66,15.63,15.63,51200.0,12.996,13.0126,12.9876,12.9876,51200.0
2010-11-16 09:50:00,15.62,15.63,15.61,15.63,167200.0,12.9793,12.9876,12.971,12.9876,167200.0
2010-11-16 10:00:00,15.63,15.65,15.61,15.65,56400.0,12.9876,13.0043,12.971,13.0043,56400.0
2010-11-16 10:10:00,15.64,15.66,15.63,15.66,37200.0,12.996,13.0126,12.9876,13.0126,37200.0
2010-11-16 10:20:00,15.65,15.65,15.62,15.63,28800.0,13.0043,13.0043,12.9793,12.9876,28800.0
2010-11-16 10:30:00,15.62,15.62,15.56,15.57,100000.0,12.9793,12.9793,12.9295,12.9378,100000.0
2010-11-16 10:40:00,15.57,15.59,15.56,15.58,26400.0,12.9378,12.9544,12.9295,12.9461,26400.0
2010-11-16 10:50:00,15.58,15.58,15.55,15.57,73200.0,12.9461,12.9461,12.9212,12.9378,73200.0
2010-11-16 11:00:00,15.57,15.57,15.5,15.5,104000.0,12.9378,12.9378,12.8796,12.8796,104000.0
2010-11-16 11:10:00,15.5,15.52,15.47,15.47,71600.0,12.8796,12.8962,12.8547,12.8547,71600.0
2010-11-16 11:20:00,15.47,15.5,15.47,15.5,28800.0,12.8547,12.8796,12.8547,12.8796,28800.0
2010-11-16 11:30:00,15.5,15.52,15.49,15.5,66000.0,12.8796,12.8962,12.8713,12.8796,66000.0
2010-11-16 11:40:00,15.49,15.5,15.43,15.46,143600.0,12.8713,12.8796,12.8215,12.8464,143600.0
2010-11-16 11:50:00,15.46,15.48,15.46,15.48,62400.0,12.8464,12.863,12.8464,12.863,62400.0
2010-11-16 12:00:00,15.48,15.5,15.48,15.5,81600.0,12.863,12.8796,12.863,12.8796,81600.0
2010-11-16 12:10:00,15.49,15.51,15.47,15.49,84800.0,12.8713,12.8879,12.8547,12.8713,84800.0
2010-11-16 12:20:00,15.49,15.49,15.47,15.49,147600.0,12.8713,12.8713,12.8547,12.8713,147600.0
2010-11-16 12:30:00,15.48,15.48,15.46,15.47,154800.0,12.863,12.863,12.8464,12.8547,154800.0
2010-11-16 12:40:00,15.47,15.47,15.45,15.45,130000.0,12.8547,12.8547,12.8381,12.8381,130000.0
2010-11-16 12:50:00,15.46,15.49,15.46,15.49,181200.0,12.8464,12.8713,12.8464,12.8713,181200.0
2010-11-16 13:00:00,15.49,15.49,15.47,15.49,12400.0,12.8713,12.8713,12.8547,12.8713,12400.0
2010-11-16 13:10:00,15.49,15.49,15.47,15.49,52800.0,12.8713,12.8713,12.8547,12.8713,52800.0
2010-11-16 13:20:00,15.48,15.5,15.48,15.5,24000.0,12.863,12.8796,12.863,12.8796,24000.0
2010-11-16 13:30:00,15.49,15.51,15.49,15.51,58400.0,12.8713,12.8879,12.8713,12.8879,58400.0
2010-11-16 13:40:00,15.52,15.52,15.49,15.49,162400.0,12.8962,12.8962,12.8713,12.8713,162400.0
2010-11-16 13:50:00,15.5,15.54,15.5,15.52,169200.0,12.8796,12.9129,12.8796,12.8962,169200.0
2010-11-16 14:00:00,15.53,15.53,15.51,15.51,48000.0,12.9045,12.9045,12.8879,12.8879,48000.0
2010-11-16 14:10:00,15.51,15.52,15.5,15.5,30800.0,12.8879,12.8962,12.8796,12.8796,30800.0
2010-11-16 14:20:00,15.51,15.52,15.47,15.49,72400.0,12.8879,12.8962,12.8547,12.8713,72400.0
2010-11-16 14:30:00,15.49,15.49,15.46,15.46,32400.0,12.8713,12.8713,12.8464,12.8464,32400.0
2010-11-16 14:40:00,15.46,15.47,15.45,15.47,24800.0,12.8464,12.8547,12.8381,12.8547,24800.0
2010-11-16 14:50:00,15.47,15.49,15.47,15.48,46800.0,12.8547,12.8713,12.8547,12.863,46800.0
2010-11-16 15:00:00,15.49,15.49,15.47,15.48,46800.0,12.8713,12.8713,12.8547,12.863,46800.0
2010-11-16 15:10:00,15.48,15.48,15.42,15.44,142400.0,12.863,12.863,12.8131,12.8298,142400.0
2010-11-16 15:20:00,15.44,15.47,15.43,15.47,65200.0,12.8298,12.8547,12.8215,12.8547,65200.0
2010-11-16 15:30:00,15.45,15.46,15.44,15.45,44400.0,12.8381,12.8464,12.8298,12.8381,44400.0
2010-11-16 15:40:00,15.45,15.49,15.45,15.48,95600.0,12.8381,12.8713,12.8381,12.863,95600.0
2010-11-16 15:50:00,15.47,15.5,15.47,15.49,88000.0,12.8547,12.8796,12.8547,12.8713,88000.0
2010-11-17 09:30:00,15.49,15.52,15.48,15.5,86400.0,12.8713,12.8962,12.863,12.8796,86400.0
2010-11-17 09:40:00,15.52,15.53,15.47,15.53,40800.0,12.8962,12.9045,12.8547,12.9045,40800.0
2010-11-17 09:50:00,15.52,15.53,15.51,15.53,56000.0,12.8962,12.9045,12.8879,12.9045,56000.0
2010-11-17 10:00:00,15.53,15.56,15.52,15.55,29600.0,12.9045,12.9295,12.8962,12.9212,29600.0
2010-11-17 10:10:00,15.56,15.57,15.54,15.55,19600.0,12.9295,12.9378,12.9129,12.9212,19600.0
2010-11-17 10:20:00,15.56,15.57,15.56,15.57,27200.0,12.9295,12.9378,12.9295,12.9378,27200.0
2010-11-17 10:30:00,15.58,15.58,15.56,15.56,32400.0,12.9461,12.9461,12.9295,12.9295,32400.0
2010-11-17 10:40:00,15.56,15.57,15.56,15.56,29600.0,12.9295,12.9378,12.9295,12.9295,29600.0
2010-11-17 10:50:00,15.56,15.57,15.54,15.55,39600.0,12.9295,12.9378,12.9129,12.9212,39600.0
2010-11-17 11:00:00,15.55,15.56,15.54,15.55,75200.0,12.9212,12.9295,12.9129,12.9212,75200.0
2010-11-17 11:10:00,15.55,15.58,15.55,15.57,80400.0,12.9212,12.9461,12.9212,12.9378,80400.0
2010-11-17 11:20:00,15.56,15.58,15.56,15.57,5600.0,12.9295,12.9461,12.9295,12.9378,5600.0
2010-11-17 11:30:00,15.57,15.57,15.55,15.56,24400.0,12.9378,12.9378,12.9212,12.9295,24400.0
2010-11-17 11:40:00,15.56,15.56,15.55,15.55,20000.0,12.9295,12.9295,12.9212,12.9212,20000.0
2010-11-17 11:50:00,15.54,15.57,15.54,15.57,80400.0,12.9129,12.9378,12.9129,12.9378,80400.0
2010-11-17 12:00:00,15.56,15.57,15.56,15.56,22400.0,12.9295,12.9378,12.9295,12.9295,22400.0
2010-11-17 12:10:00,15.56,15.56,15.55,15.55,30800.0,12.9295,12.9295,12.9212,12.9212,30800.0
2010-11-17 12:20:00,15.56,15.56,15.54,15.55,41600.0,12.9295,12.9295,12.9129,12.9212,41600.0
2010-11-17 12:30:00,15.55,15.56,15.54,15.54,22400.0,12.9212,12.9295,12.9129,12.9129,22400.0
2010-11-17 12:40:00,15.55,15.56,15.54,15.56,18800.0,12.9212,12.9295,12.9129,12.9295,18800.0
2010-11-17 12:50:00,15.56,15.56,15.55,15.55,38800.0,12.9295,12.9295,12.9212,12.9212,38800.0
2010-11-17 13:00:00,15.55,15.55,15.54,15.55,47600.0,12.9212,12.9212,12.9129,12.9212,47600.0
2010-11-17 13:10:00,15.55,15.56,15.55,15.56,56400.0,12.9212,12.9295,12.9212,12.9295,56400.0
2010-11-17 13:20:00,15.56,15.57,15.56,15.57,23600.0,12.9295,12.9378,12.9295,12.9378,23600.0
2010-11-17 13:30:00,15.57,15.58,15.56,15.57,17600.0,12.9378,12.9461,12.9295,12.9378,17600.0
2010-11-17 13:40:00,15.56,15.56,15.55,15.55,73600.0,12.9295,12.9295,12.9212,12.9212,73600.0
2010-11-17 13:50:00,15.55,15.56,15.55,15.56,5600.0,12.9212,12.9295,12.9212,12.9295,5600.0
2010-11-17 14:00:00,15.56,15.57,15.56,15.56,18400.0,12.9295,12.9378,12.9295,12.9295,18400.0
2010-11-17 14:10:00,15.56,15.56,15.55,15.56,36000.0,12.9295,12.9295,12.9212,12.9295,36000.0
2010-11-17 14:20:00,15.55,15.56,15.55,15.56,58000.0,12.9212,12.9295,12.9212,12.9295,58000.0
2010-11-17 14:30:00,15.56,15.57,15.55,15.57,139600.0,12.9295,12.9378,12.9212,12.9378,139600.0
2010-11-17 14:40:00,15.57,15.58,15.56,15.56,47600.0,12.9378,12.9461,12.9295,12.9295,47600.0
2010-11-17 14:50:00,15.56,15.56,15.55,15.55,240000.0,12.9295,12.9295,12.9212,12.9212,240000.0
2010-11-17 15:00:00,15.55,15.56,15.52,15.52,99200.0,12.9212,12.9295,12.8962,12.8962,99200.0
2010-11-17 15:10:00,15.52,15.53,15.51,15.53,186400.0,12.8962,12.9045,12.8879,12.9045,186400.0
2010-11-17 15:20:00,15.53,15.53,15.47,15.48,197200.0,12.9045,12.9045,12.8547,12.863,197200.0
2010-11-17 15:30:00,15.48,15.52,15.48,15.52,131600.0,12.863,12.8962,12.863,12.8962,131600.0
2010-11-17 15:40:00,15.51,15.54,15.5,15.54,154000.0,12.8879,12.9129,12.8796,12.9129,154000.0
2010-11-17 15:50:00,15.53,15.53,15.52,15.52,220000.0,12.9045,12.9045,12.8962,12.8962,220000.0
2010-11-18 09:30:00,15.67,15.72,15.67,15.71,103200.0,13.0209,13.0624,13.0209,13.0541,103200.0
2010-11-18 09:40:00,15.71,15.74,15.7,15.74,48000.0,13.0541,13.079,13.0458,13.079,48000.0
2010-11-18 09:50:00,15.74,15.74,15.71,15.71,32400.0,13.079,13.079,13.0541,13.0541,32400.0
2010-11-18 10:00:00,15.73,15.79,15.72,15.78,294400.0,13.0707,13.1206,13.0624,13.1123,294400.0
2010-11-18 10:10:00,15.78,15.8,15.78,15.8,90000.0,13.1123,13.1289,13.1123,13.1289,90000.0
2010-11-18 10:20:00,15.79,15.83,15.79,15.82,75600.0,13.1206,13.1538,13.1206,13.1455,75600.0
2010-11-18 10:30:00,15.81,15.82,15.81,15.82,22000.0,13.1372,13.1455,13.1372,13.1455,22000.0
2010-11-18 10:40:00,15.82,15.82,15.81,15.81,104400.0,13.1455,13.1455,13.1372,13.1372,104400.0
2010-11-18 10:50:00,15.81,15.82,15.81,15.81,70000.0,13.1372,13.1455,13.1372,13.1372,70000.0
2010-11-18 11:00:00,15.81,15.83,15.8,15.8,179200.0,13.1372,13.1538,13.1289,13.1289,179200.0
2010-11-18 11:10:00,15.8,15.81,15.8,15.8,120400.0,13.1289,13.1372,13.1289,13.1289,120400.0
2010-11-18 11:20:00,15.8,15.81,15.79,15.79,29600.0,13.1289,13.1372,13.1206,13.1206,29600.0
2010-11-18 11:30:00,15.81,15.81,15.8,15.81,8800.0,13.1372,13.1372,13.1289,13.1372,8800.0
2010-11-18 11:40:00,15.81,15.81,15.8,15.8,21200.0,13.1372,13.1372,13.1289,13.1289,21200.0
2010-11-18 11:50:00,15.8,15.81,15.8,15.81,30000.0,13.1289,13.1372,13.1289,13.1372,30000.0
2010-11-18 12:00:00,15.81,15.83,15.81,15.83,26800.0,13.1372,13.1538,13.1372,13.1538,26800.0
2010-11-18 12:10:00,15.83,15.83,15.82,15.82,7600.0,13.1538,13.1538,13.1455,13.1455,7600.0
2010-11-18 12:20:00,15.83,15.83,15.82,15.83,9200.0,13.1538,13.1538,13.1455,13.1538,9200.0
2010-11-18 12:30:00,15.83,15.83,15.82,15.82,20000.0,13.1538,13.1538,13.1455,13.1455,20000.0
2010-11-18 12:40:00,15.82,15.83,15.82,15.82,10000.0,13.1455,13.1538,13.1455,13.1455,10000.0
2010-11-18 12:50:00,15.82,15.84,15.82,15.84,6800.0,13.1455,13.1621,13.1455,13.1621,6800.0
2010-11-18 13:00:00,15.83,15.83,15.82,15.82,7600.0,13.1538,13.1538,13.1455,13.1455,7600.0
2010-11-18 13:10:00,15.82,15.83,15.82,15.83,56400.0,13.1455,13.1538,13.1455,13.1538,56400.0
2010-11-18 13:20:00,15.83,15.83,15.82,15.83,22400.0,13.1538,13.1538,13.1455,13.1538,22400.0
2010-11-18 13:30:00,15.82,15.83,15.81,15.82,148800.0,13.1455,13.1538,13.1372,13.1455,148800.0
2010-11-18 13:40:00,15.82,15.82,15.81,15.81,279200.0,13.1455,13.1455,13.1372,13.1372,279200.0
2010-11-18 13:50:00,15.81,15.82,15.81,15.81,213600.0,13.1372,13.1455,13.1372,13.1372,213600.0
2010-11-18 14:00:00,15.81,15.82,15.81,15.81,246400.0,13.1372,13.1455,13.1372,13.1372,246400.0
2010-11-18 14:10:00,15.81,15.81,15.8,15.8,183600.0,13.1372,13.1372,13.1289,13.1289,183600.0
2010-11-18 14:20:00,15.8,15.8,15.79,15.79,376400.0,13.1289,13.1289,13.1206,13.1206,376400.0
2010-11-18 14:30:00,15.79,15.8,15.79,15.8,166400.0,13.1206,13.1289,13.1206,13.1289,166400.0
2010-11-18 14:40:00,15.8,15.82,15.79,15.81,62800.0,13.1289,13.1455,13.1206,13.1372,62800.0
2010-11-18 14:50:00,15.81,15.82,15.81,15.81,75200.0,13.1372,13.1455,13.1372,13.1372,75200.0
2010-11-18 15:00:00,15.82,15.82,15.81,15.82,32400.0,13.1455,13.1455,13.1372,13.1455,32400.0
2010-11-18 15:10:00,15.81,15.81,15.8,15.81,15600.0,13.1372,13.1372,13.1289,13.1372,15600.0
2010-11-18 15:20:00,15.8,15.8,15.79,15.8,28800.0,13.1289,13.1289,13.1206,13.1289,28800.0
2010-11-18 15:30:00,15.8,15.8,15.77,15.78,81600.0,13.1289,13.1289,13.104,13.1123,81600.0
2010-11-18 15:40:00,15.78,15.79,15.77,15.79,50400.0,13.1123,13.1206,13.104,13.1206,50400.0
2010-11-18 15:50:00,15.78,15.79,15.77,15.78,61200.0,13.1123,13.1206,13.104,13.1123,61200.0
2010-11-19 09:30:00,15.77,15.78,15.74,15.74,128000.0,13.104,13.1123,13.079,13.079,128000.0
2010-11-19 09:40:00,15.74,15.74,15.72,15.72,28000.0,13.079,13.079,13.0624,13.0624,28000.0
2010-11-19 09:50:00,15.72,15.73,15.71,15.73,47600.0,13.0624,13.0707,13.0541,13.0707,47600.0
2010-11-19 10:00:00,15.73,15.73,15.71,15.71,19200.0,13.0707,13.0707,13.0541,13.0541,19200.0
2010-11-19 10:10:00,15.72,15.74,15.72,15.73,7600.0,13.0624,13.079,13.0624,13.0707,7600.0
2010-11-19 10:20:00,15.73,15.73,15.71,15.72,34400.0,13.0707,13.0707,13.0541,13.0624,34400.0
2010-11-19 10:30:00,15.71,15.74,15.71,15.74,38800.0,13.0541,13.079,13.0541,13.079,38800.0
2010-11-19 10:40:00,15.77,15.78,15.77,15.77,12400.0,13.104,13.1123,13.104,13.104,12400.0
2010-11-19 10:50:00,15.78,15.78,15.76,15.76,16400.0,13.1123,13.1123,13.0957,13.0957,16400.0
2010-11-19 11:00:00,15.77,15.78,15.76,15.78,27600.0,13.104,13.1123,13.0957,13.1123,27600.0
2010-11-19 11:10:00,15.78,15.78,15.76,15.77,44000.0,13.1123,13.1123,13.0957,13.104,44000.0
2010-11-19 11:20:00,15.76,15.78,15.76,15.77,40800.0,13.0957,13.1123,13.0957,13.104,40800.0
2010-11-19 11:30:00,15.78,15.79,15.78,15.78,30000.0,13.1123,13.1206,13.1123,13.1123,30000.0
2010-11-19 11:40:00,15.78,15.79,15.78,15.78,26800.0,13.1123,13.1206,13.1123,13.1123,26800.0
2010-11-19 11:50:00,15.79,15.79,15.78,15.78,25200.0,13.1206,13.1206,13.1123,13.1123,25200.0
2010-11-19 12:00:00,15.78,15.79,15.78,15.79,5600.0,13.1123,13.1206,13.1123,13.1206,5600.0
2010-11-19 12:10:00,15.79,15.79,15.78,15.78,10400.0,13.1206,13.1206,13.1123,13.1123,10400.0
2010-11-19 12:20:00,15.78,15.78,15.78,15.78,73200.0,13.1123,13.1123,13.1123,13.1123,73200.0
2010-11-19 12:30:00,15.77,15.78,15.77,15.78,30800.0,13.104,13.1123,13.104,13.1123,30800.0
2010-11-19 12:40:00,15.78,15.79,15.78,15.79,7200.0,13.1123,13.1206,13.1123,13.1206,7200.0
2010-11-19 12:50:00,15.8,15.8,15.8,15.8,17200.0,13.1289,13.1289,13.1289,13.1289,17200.0
2010-11-19 13:00:00,15.8,15.81,15.8,15.81,67600.0,13.1289,13.1372,13.1289,13.1372,67600.0
2010-11-19 13:10:00,15.81,15.81,15.8,15.81,7600.0,13.1372,13.1372,13.1289,13.1372,7600.0
2010-11-19 13:20:00,15.8,15.8,15.8,15.8,10400.0,13.1289,13.1289,13.1289,13.1289,10400.0
2010-11-19 13:30:00,15.8,15.81,15.8,15.81,58800.0,13.1289,13.1372,13.1289,13.1372,58800.0
2010-11-19 13:40:00,15.8,15.81,15.8,15.81,14400.0,13.1289,13.1372,13.1289,13.1372,14400.0
2010-11-19 13:50:00,15.8,15.81,15.8,15.81,38800.0,13.1289,13.1372,13.1289,13.1372,38800.0
2010-11-19 14:00:00,15.81,15.83,15.81,15.83,27600.0,13.1372,13.1538,13.1372,13.1538,27600.0
2010-11-19 14:10:00,15.83,15.83,15.82,15.83,9200.0,13.1538,13.1538,13.1455,13.1538,9200.0
2010-11-19 14:20:00,15.83,15.83,15.82,15.82,22000.0,13.1538,13.1538,13.1455,13.1455,22000.0
2010-11-19 14:30:00,15.82,15.82,15.81,15.82,8800.0,13.1455,13.1455,13.1372,13.1455,8800.0
2010-11-19 14:40:00,15.82,15.83,15.82,15.83,17200.0,13.1455,13.1538,13.1455,13.1538,17200.0
2010-11-19 14:50:00,15.83,15.83,15.82,15.82,31600.0,13.1538,13.1538,13.1455,13.1455,31600.0
2010-11-19 15:00:00,15.81,15.82,15.81,15.82,8800.0,13.1372,13.1455,13.1372,13.1455,8800.0
2010-11-19 15:10:00,15.82,15.82,15.8,15.81,56400.0,13.1455,13.1455,13.1289,13.1372,56400.0
2010-11-19 15:20:00,15.81,15.81,15.8,15.81,21200.0,13.1372,13.1372,13.1289,13.1372,21200.0
2010-11-19 15:30:00,15.8,15.81,15.79,15.81,19600.0,13.1289,13.1372,13.1206,13.1372,19600.0
2010-11-19 15:40:00,15.81,15.83,15.81,15.83,75200.0,13.1372,13.1538,13.1372,13.1538,75200.0
2010-11-19 15:50:00,15.83,15.84,15.82,15.84,73600.0,13.1538,13.1621,13.1455,13.1621,73600.0
2010-11-22 09:30:00,15.78,15.79,15.75,15.79,245200.0,13.1123,13.1206,13.0874,13.1206,245200.0
2010-11-22 09:40:00,15.79,15.81,15.79,15.81,136000.0,13.1206,13.1372,13.1206,13.1372,136000.0
2010-11-22 09:50:00,15.81,15.86,15.81,15.85,867200.0,13.1372,13.1788,13.1372,13.1705,867200.0
2010-11-22 10:00:00,15.86,15.86,15.84,15.85,280800.0,13.1788,13.1788,13.1621,13.1705,280800.0
2010-11-22 10:10:00,15.84,15.86,15.83,15.85,77200.0,13.1621,13.1788,13.1538,13.1705,77200.0
2010-11-22 10:20:00,15.84,15.84,15.79,15.79,100000.0,13.1621,13.1621,13.1206,13.1206,100000.0
2010-11-22 10:30:00,15.78,15.79,15.76,15.78,222800.0,13.1123,13.1206,13.0957,13.1123,222800.0
2010-11-22 10:40:00,15.78,15.78,15.76,15.77,146400.0,13.1123,13.1123,13.0957,13.104,146400.0
2010-11-22 10:50:00,15.77,15.79,15.77,15.77,28400.0,13.104,13.1206,13.104,13.104,28400.0
2010-11-22 11:00:00,15.77,15.77,15.74,15.76,130800.0,13.104,13.104,13.079,13.0957,130800.0
2010-11-22 11:10:00,15.76,15.78,15.76,15.78,37600.0,13.0957,13.1123,13.0957,13.1123,37600.0
2010-11-22 11:20:00,15.78,15.78,15.77,15.78,222400.0,13.1123,13.1123,13.104,13.1123,222400.0
2010-11-22 11:30:00,15.78,15.79,15.77,15.79,68000.0,13.1123,13.1206,13.104,13.1206,68000.0
2010-11-22 11:40:00,15.78,15.78,15.78,15.78,14400.0,13.1123,13.1123,13.1123,13.1123,14400.0
2010-11-22 11:50:00,15.79,15.79,15.78,15.79,107600.0,13.1206,13.1206,13.1123,13.1206,107600.0
2010-11-22 12:00:00,15.78,15.78,15.76,15.76,295200.0,13.1123,13.1123,13.0957,13.0957,295200.0
2010-11-22 12:10:00,15.76,15.77,15.76,15.77,49200.0,13.0957,13.104,13.0957,13.104,49200.0
2010-11-22 12:20:00,15.77,15.77,15.71,15.71,32800.0,13.104,13.104,13.0541,13.0541,32800.0
2010-11-22 12:30:00,15.7,15.71,15.69,15.69,57200.0,13.0458,13.0541,13.0375,13.0375,57200.0
2010-11-22 12:40:00,15.71,15.71,15.67,15.69,31600.0,13.0541,13.0541,13.0209,13.0375,31600.0
2010-11-22 12:50:00,15.69,15.71,15.69,15.7,73200.0,13.0375,13.0541,13.0375,13.0458,73200.0
2010-11-22 13:00:00,15.7,15.7,15.69,15.7,95600.0,13.0458,13.0458,13.0375,13.0458,95600.0
2010-11-22 13:10:00,15.71,15.72,15.7,15.71,56800.0,13.0541,13.0624,13.0458,13.0541,56800.0
2010-11-22 13:20:00,15.7,15.72,15.7,15.71,66400.0,13.0458,13.0624,13.0458,13.0541,66400.0
2010-11-22 13:30:00,15.71,15.74,15.71,15.74,52800.0,13.0541,13.079,13.0541,13.079,52800.0
2010-11-22 13:40:00,15.74,15.75,15.73,15.74,112800.0,13.079,13.0874,13.0707,13.079,112800.0
2010-11-22 13:50:00,15.75,15.76,15.75,15.75,32800.0,13.0874,13.0957,13.0874,13.0874,32800.0
2010-11-22 14:00:00,15.75,15.77,15.74,15.75,48400.0,13.0874,13.104,13.079,13.0874,48400.0
2010-11-22 14:10:00,15.76,15.79,15.76,15.78,55200.0,13.0957,13.1206,13.0957,13.1123,55200.0
2010-11-22 14:20:00,15.78,15.79,15.77,15.77,75600.0,13.1123,13.1206,13.104,13.104,75600.0
2010-11-22 14:30:00,15.78,15.79,15.77,15.79,56400.0,13.1123,13.1206,13.104,13.1206,56400.0
2010-11-22 14:40:00,15.79,15.83,15.78,15.83,74800.0,13.1206,13.1538,13.1123,13.1538,74800.0
2010-11-22 14:50:00,15.82,15.83,15.82,15.83,64000.0,13.1455,13.1538,13.1455,13.1538,64000.0
2010-11-22 15:00:00,15.84,15.84,15.83,15.83,34400.0,13.1621,13.1621,13.1538,13.1538,34400.0
2010-11-22 15:10:00,15.82,15.83,15.81,15.83,67600.0,13.1455,13.1538,13.1372,13.1538,67600.0
2010-11-22 15:20:00,15.83,15.83,15.81,15.81,67600.0,13.1538,13.1538,13.1372,13.1372,67600.0
2010-11-22 15:30:00,15.81,15.83,15.8,15.83,48800.0,13.1372,13.1538,13.1289,13.1538,48800.0
2010-11-22 15:40:00,15.83,15.86,15.83,15.86,51200.0,13.1538,13.1788,13.1538,13.1788,51200.0
2010-11-22 15:50:00,15.86,15.87,15.86,15.87,82000.0,13.1788,13.1871,13.1788,13.1871,82000.0
2010-11-23 09:30:00,15.71,15.71,15.67,15.69,145600.0,13.0541,13.0541,13.0209,13.0375,145600.0
2010-11-23 09:40:00,15.69,15.71,15.68,15.7,106400.0,13.0375,13.0541,13.0292,13.0458,106400.0
2010-11-23 09:50:00,15.68,15.68,15.62,15.63,33200.0,13.0292,13.0292,12.9793,12.9876,33200.0
2010-11-23 10:00:00,15.61,15.65,15.61,15.64,37200.0,12.971,13.0043,12.971,12.996,37200.0
2010-11-23 10:10:00,15.65,15.66,15.62,15.65,49600.0,13.0043,13.0126,12.9793,13.0043,49600.0
2010-11-23 10:20:00,15.65,15.65,15.63,15.64,54400.0,13.0043,13.0043,12.9876,12.996,54400.0
2010-11-23 10:30:00,15.64,15.66,15.63,15.66,36400.0,12.996,13.0126,12.9876,13.0126,36400.0
2010-11-23 10:40:00,15.66,15.67,15.65,15.66,9600.0,13.0126,13.0209,13.0043,13.0126,9600.0
2010-11-23 10:50:00,15.66,15.67,15.64,15.67,12400.0,13.0126,13.0209,12.996,13.0209,12400.0
2010-11-23 11:00:00,15.66,15.66,15.62,15.63,16800.0,13.0126,13.0126,12.9793,12.9876,16800.0
2010-11-23 11:10:00,15.63,15.63,15.61,15.61,21600.0,12.9876,12.9876,12.971,12.971,21600.0
2010-11-23 11:20:00,15.62,15.62,15.58,15.58,136800.0,12.9793,12.9793,12.9461,12.9461,136800.0
2010-11-23 11:30:00,15.58,15.59,15.56,15.59,32000.0,12.9461,12.9544,12.9295,12.9544,32000.0
2010-11-23 11:40:00,15.58,15.59,15.58,15.59,4400.0,12.9461,12.9544,12.9461,12.9544,4400.0
2010-11-23 11:50:00,15.59,15.6,15.59,15.6,14000.0,12.9544,12.9627,12.9544,12.9627,14000.0
2010-11-23 12:00:00,15.6,15.61,15.58,15.61,115600.0,12.9627,12.971,12.9461,12.971,115600.0
2010-11-23 12:10:00,15.62,15.63,15.61,15.61,27200.0,12.9793,12.9876,12.971,12.971,27200.0
2010-11-23 12:20:00,15.61,15.62,15.6,15.61,59200.0,12.971,12.9793,12.9627,12.971,59200.0
2010-11-23 12:30:00,15.61,15.63,15.6,15.6,64800.0,12.971,12.9876,12.9627,12.9627,64800.0
2010-11-23 12:40:00,15.61,15.63,15.61,15.62,28800.0,12.971,12.9876,12.971,12.9793,28800.0
2010-11-23 12:50:00,15.62,15.64,15.62,15.64,25600.0,12.9793,12.996,12.9793,12.996,25600.0
2010-11-23 13:00:00,15.64,15.65,15.63,15.64,24400.0,12.996,13.0043,12.9876,12.996,24400.0
2010-11-23 13:10:00,15.63,15.64,15.63,15.63,16000.0,12.9876,12.996,12.9876,12.9876,16000.0
2010-11-23 13:20:00,15.63,15.65,15.63,15.65,198000.0,12.9876,13.0043,12.9876,13.0043,198000.0
2010-11-23 13:30:00,15.66,15.66,15.64,15.64,103200.0,13.0126,13.0126,12.996,12.996,103200.0
2010-11-23 13:40:00,15.64,15.65,15.62,15.62,146400.0,12.996,13.0043,12.9793,12.9793,146400.0
2010-11-23 13:50:00,15.62,15.63,15.61,15.62,90400.0,12.9793,12.9876,12.971,12.9793,90400.0
2010-11-23 14:00:00,15.62,15.63,15.61,15.62,270800.0,12.9793,12.9876,12.971,12.9793,270800.0
2010-11-23 14:10:00,15.62,15.63,15.61,15.61,117200.0,12.9793,12.9876,12.971,12.971,117200.0
2010-11-23 14:20:00,15.6,15.6,15.59,15.6,30800.0,12.9627,12.9627,12.9544,12.9627,30800.0
2010-11-23 14:30:00,15.6,15.62,15.59,15.6,25600.0,12.9627,12.9793,12.9544,12.9627,25600.0
2010-11-23 14:40:00,15.6,15.62,15.6,15.61,54000.0,12.9627,12.9793,12.9627,12.971,54000.0
2010-11-23 14:50:00,15.62,15.63,15.62,15.63,60000.0,12.9793,12.9876,12.9793,12.9876,60000.0
2010-11-23 15:00:00,15.63,15.64,15.62,15.63,13200.0,12.9876,12.996,12.9793,12.9876,13200.0
2010-11-23 15:10:00,15.63,15.65,15.62,15.63,94000.0,12.9876,13.0043,12.9793,12.9876,94000.0
2010-11-23 15:20:00,15.63,15.63,15.61,15.63,22800.0,12.9876,12.9876,12.971,12.9876,22800.0
2010-11-23 15:30:00,15.63,15.64,15.62,15.63,26400.0,12.9876,12.996,12.9793,12.9876,26400.0
2010-11-23 15:40:00,15.62,15.64,15.62,15.63,26800.0,12.9793,12.996,12.9793,12.9876,26800.0
2010-11-23 15:50:00,15.63,15.65,15.62,15.64,59600.0,12.9876,13.0043,12.9793,12.996,59600.0
2010-11-24 09:30:00,15.75,15.81,15.75,15.79,194000.0,13.0874,13.1372,13.0874,13.1206,194000.0
2010-11-24 09:40:00,15.79,15.79,15.78,15.78,43600.0,13.1206,13.1206,13.1123,13.1123,43600.0
2010-11-24 09:50:00,15.78,15.82,15.78,15.8,53600.0,13.1123,13.1455,13.1123,13.1289,53600.0
2010-11-24 10:00:00,15.8,15.81,15.78,15.79,70800.0,13.1289,13.1372,13.1123,13.1206,70800.0
2010-11-24 10:10:00,15.8,15.81,15.79,15.81,56400.0,13.1289,13.1372,13.1206,13.1372,56400.0
2010-11-24 10:20:00,15.81,15.86,15.81,15.85,63600.0,13.1372,13.1788,13.1372,13.1705,63600.0
2010-11-24 10:30:00,15.84,15.86,15.84,15.86,71600.0,13.1621,13.1788,13.1621,13.1788,71600.0
2010-11-24 10:40:00,15.86,15.88,15.86,15.86,25600.0,13.1788,13.1954,13.1788,13.1788,25600.0
2010-11-24 10:50:00,15.86,15.86,15.85,15.86,26400.0,13.1788,13.1788,13.1705,13.1788,26400.0
2010-11-24 11:00:00,15.86,15.87,15.85,15.86,46000.0,13.1788,13.1871,13.1705,13.1788,46000.0
2010-11-24 11:10:00,15.87,15.88,15.86,15.86,53600.0,13.1871,13.1954,13.1788,13.1788,53600.0
2010-11-24 11:20:00,15.86,15.86,15.85,15.86,126400.0,13.1788,13.1788,13.1705,13.1788,126400.0
2010-11-24 11:30:00,15.86,15.87,15.86,15.87,137600.0,13.1788,13.1871,13.1788,13.1871,137600.0
2010-11-24 11:40:00,15.87,15.87,15.84,15.84,70800.0,13.1871,13.1871,13.1621,13.1621,70800.0
2010-11-24 11:50:00,15.84,15.86,15.84,15.86,18800.0,13.1621,13.1788,13.1621,13.1788,18800.0
2010-11-24 12:00:00,15.86,15.88,15.86,15.87,128800.0,13.1788,13.1954,13.1788,13.1871,128800.0
2010-11-24 12:10:00,15.87,15.87,15.86,15.87,20400.0,13.1871,13.1871,13.1788,13.1871,20400.0
2010-11-24 12:20:00,15.87,15.88,15.87,15.88,14000.0,13.1871,13.1954,13.1871,13.1954,14000.0
2010-11-24 12:30:00,15.88,15.88,15.87,15.87,26400.0,13.1954,13.1954,13.1871,13.1871,26400.0
2010-11-24 12:40:00,15.87,15.87,15.86,15.86,11200.0,13.1871,13.1871,13.1788,13.1788,11200.0
2010-11-24 12:50:00,15.87,15.88,15.86,15.87,16400.0,13.1871,13.1954,13.1788,13.1871,16400.0
2010-11-24 13:00:00,15.88,15.88,15.87,15.87,13600.0,13.1954,13.1954,13.1871,13.1871,13600.0
2010-11-24 13:10:00,15.87,15.88,15.87,15.88,8400.0,13.1871,13.1954,13.1871,13.1954,8400.0
2010-11-24 13:20:00,15.88,15.9,15.88,15.9,31600.0,13.1954,13.212,13.1954,13.212,31600.0
2010-11-24 13:30:00,15.89,15.9,15.89,15.89,11200.0,13.2037,13.212,13.2037,13.2037,11200.0
2010-11-24 13:40:00,15.89,15.89,15.88,15.88,20400.0,13.2037,13.2037,13.1954,13.1954,20400.0
2010-11-24 13:50:00,15.88,15.89,15.88,15.89,11600.0,13.1954,13.2037,13.1954,13.2037,11600.0
2010-11-24 14:00:00,15.88,15.89,15.88,15.88,14400.0,13.1954,13.2037,13.1954,13.1954,14400.0
2010-11-24 14:10:00,15.88,15.88,15.86,15.86,20400.0,13.1954,13.1954,13.1788,13.1788,20400.0
2010-11-24 14:20:00,15.87,15.88,15.87,15.88,36800.0,13.1871,13.1954,13.1871,13.1954,36800.0
2010-11-24 14:30:00,15.88,15.88,15.88,15.88,16000.0,13.1954,13.1954,13.1954,13.1954,16000.0
2010-11-24 14:40:00,15.88,15.88,15.87,15.88,20800.0,13.1954,13.1954,13.1871,13.1954,20800.0
2010-11-24 14:50:00,15.88,15.88,15.87,15.88,13600.0,13.1954,13.1954,13.1871,13.1954,13600.0
2010-11-24 15:00:00,15.88,15.9,15.88,15.89,49600.0,13.1954,13.212,13.1954,13.2037,49600.0
2010-11-24 15:10:00,15.89,15.89,15.88,15.88,19600.0,13.2037,13.2037,13.1954,13.1954,19600.0
2010-11-24 15:20:00,15.88,15.9,15.88,15.89,28800.0,13.1954,13.212,13.1954,13.2037,28800.0
2010-11-24 15:30:00,15.89,15.89,15.88,15.88,20800.0,13.2037,13.2037,13.1954,13.1954,20800.0
2010-11-24 15:40:00,15.88,15.88,15.87,15.87,35600.0,13.1954,13.1954,13.1871,13.1871,35600.0
2010-11-24 15:50:00,15.87,15.9,15.87,15.9,54400.0,13.1871,13.212,13.1871,13.212,54400.0
2010-11-26 09:30:00,15.78,15.79,15.75,15.78,14000.0,13.1123,13.1206,13.0874,13.1123,14000.0
2010-11-26 09:40:00,15.8,15.8,15.78,15.8,25200.0,13.1289,13.1289,13.1123,13.1289,25200.0
2010-11-26 09:50:00,15.81,15.83,15.81,15.83,18400.0,13.1372,13.1538,13.1372,13.1538,18400.0
2010-11-26 10:00:00,15.83,15.83,15.82,15.82,6800.0,13.1538,13.1538,13.1455,13.1455,6800.0
2010-11-26 10:10:00,15.83,15.85,15.83,15.84,14800.0,13.1538,13.1705,13.1538,13.1621,14800.0
2010-11-26 10:20:00,15.84,15.85,15.83,15.83,84800.0,13.1621,13.1705,13.1538,13.1538,84800.0
2010-11-26 10:30:00,15.84,15.84,15.82,15.84,87200.0,13.1621,13.1621,13.1455,13.1621,87200.0
2010-11-26 10:40:00,15.84,15.85,15.83,15.83,7200.0,13.1621,13.1705,13.1538,13.1538,7200.0
2010-11-26 10:50:00,15.83,15.83,15.81,15.81,14400.0,13.1538,13.1538,13.1372,13.1372,14400.0
2010-11-26 11:00:00,15.8,15.81,15.8,15.81,3200.0,13.1289,13.1372,13.1289,13.1372,3200.0
2010-11-26 11:10:00,15.81,15.81,15.81,15.81,12400.0,13.1372,13.1372,13.1372,13.1372,12400.0
2010-11-26 11:20:00,15.81,15.81,15.8,15.8,10800.0,13.1372,13.1372,13.1289,13.1289,10800.0
2010-11-26 11:30:00,15.81,15.81,15.79,15.79,17200.0,13.1372,13.1372,13.1206,13.1206,17200.0
2010-11-26 11:40:00,15.79,15.79,15.78,15.78,7200.0,13.1206,13.1206,13.1123,13.1123,7200.0
2010-11-26 11:50:00,15.79,15.81,15.79,15.81,22400.0,13.1206,13.1372,13.1206,13.1372,22400.0
2010-11-26 12:00:00,15.81,15.81,15.78,15.8,26800.0,13.1372,13.1372,13.1123,13.1289,26800.0
2010-11-26 12:10:00,15.8,15.81,15.8,15.81,30800.0,13.1289,13.1372,13.1289,13.1372,30800.0
2010-11-26 12:20:00,15.81,15.81,15.81,15.81,3600.0,13.1372,13.1372,13.1372,13.1372,3600.0
2010-11-26 12:30:00,15.81,15.81,15.81,15.81,8000.0,13.1372,13.1372,13.1372,13.1372,8000.0
2010-11-26 12:40:00,15.81,15.81,15.8,15.81,45600.0,13.1372,13.1372,13.1289,13.1372,45600.0
2010-11-26 12:50:00,15.81,15.81,15.8,15.8,23200.0,13.1372,13.1372,13.1289,13.1289,23200.0
2010-11-29 09:30:00,15.7,15.71,15.67,15.69,48400.0,13.0458,13.0541,13.0209,13.0375,48400.0
2010-11-29 09:40:00,15.71,15.71,15.69,15.7,16000.0,13.0541,13.0541,13.0375,13.0458,16000.0
2010-11-29 09:50:00,15.67,15.68,15.58,15.59,158800.0,13.0209,13.0292,12.9461,12.9544,158800.0
2010-11-29 10:00:00,15.59,15.59,15.56,15.59,61600.0,12.9544,12.9544,12.9295,12.9544,61600.0
2010-11-29 10:10:00,15.59,15.62,15.59,15.61,34000.0,12.9544,12.9793,12.9544,12.971,34000.0
2010-11-29 10:20:00,15.61,15.62,15.59,15.6,15200.0,12.971,12.9793,12.9544,12.9627,15200.0
2010-11-29 10:30:00,15.6,15.64,15.6,15.63,40400.0,12.9627,12.996,12.9627,12.9876,40400.0
2010-11-29 10:40:00,15.64,15.65,15.63,15.63,34000.0,12.996,13.0043,12.9876,12.9876,34000.0
2010-11-29 10:50:00,15.64,15.64,15.6,15.6,84000.0,12.996,12.996,12.9627,12.9627,84000.0
2010-11-29 11:00:00,15.61,15.62,15.6,15.62,52400.0,12.971,12.9793,12.9627,12.9793,52400.0
2010-11-29 11:10:00,15.62,15.64,15.62,15.62,22000.0,12.9793,12.996,12.9793,12.9793,22000.0
2010-11-29 11:20:00,15.62,15.63,15.61,15.63,51600.0,12.9793,12.9876,12.971,12.9876,51600.0
2010-11-29 11:30:00,15.63,15.64,15.61,15.62,19600.0,12.9876,12.996,12.971,12.9793,19600.0
2010-11-29 11:40:00,15.62,15.62,15.59,15.61,15200.0,12.9793,12.9793,12.9544,12.971,15200.0
2010-11-29 11:50:00,15.59,15.61,15.59,15.61,12400.0,12.9544,12.971,12.9544,12.971,12400.0
2010-11-29 12:00:00,15.6,15.63,15.6,15.63,68000.0,12.9627,12.9876,12.9627,12.9876,68000.0
2010-11-29 12:10:00,15.63,15.64,15.63,15.64,44400.0,12.9876,12.996,12.9876,12.996,44400.0
2010-11-29 12:20:00,15.65,15.65,15.64,15.64,18800.0,13.0043,13.0043,12.996,12.996,18800.0
2010-11-29 12:30:00,15.64,15.64,15.63,15.64,9200.0,12.996,12.996,12.9876,12.996,9200.0
2010-11-29 12:40:00,15.64,15.65,15.64,15.65,66000.0,12.996,13.0043,12.996,13.0043,66000.0
2010-11-29 12:50:00,15.65,15.65,15.64,15.65,3200.0,13.0043,13.0043,12.996,13.0043,3200.0
2010-11-29 13:00:00,15.65,15.65,15.63,15.63,23600.0,13.0043,13.0043,12.9876,12.9876,23600.0
2010-11-29 13:10:00,15.63,15.63,15.63,15.63,10000.0,12.9876,12.9876,12.9876,12.9876,10000.0
2010-11-29 13:20:00,15.63,15.63,15.61,15.61,15200.0,12.9876,12.9876,12.971,12.971,15200.0
2010-11-29 13:30:00,15.62,15.62,15.6,15.61,18000.0,12.9793,12.9793,12.9627,12.971,18000.0
2010-11-29 13:40:00,15.62,15.63,15.62,15.63,29600.0,12.9793,12.9876,12.9793,12.9876,29600.0
2010-11-29 13:50:00,15.63,15.63,15.63,15.63,6800.0,12.9876,12.9876,12.9876,12.9876,6800.0
2010-11-29 14:00:00,15.63,15.63,15.63,15.63,7600.0,12.9876,12.9876,12.9876,12.9876,7600.0
2010-11-29 14:10:00,15.64,15.65,15.63,15.65,21200.0,12.996,13.0043,12.9876,13.0043,21200.0
2010-11-29 14:20:00,15.65,15.68,15.64,15.68,38000.0,13.0043,13.0292,12.996,13.0292,38000.0
2010-11-29 14:30:00,15.68,15.71,15.68,15.71,66000.0,13.0292,13.0541,13.0292,13.0541,66000.0
2010-11-29 14:40:00,15.71,15.73,15.71,15.72,42800.0,13.0541,13.0707,13.0541,13.0624,42800.0
2010-11-29 14:50:00,15.73,15.75,15.72,15.75,60400.0,13.0707,13.0874,13.0624,13.0874,60400.0
2010-11-29 15:00:00,15.75,15.76,15.74,15.76,10800.0,13.0874,13.0957,13.079,13.0957,10800.0
2010-11-29 15:10:00,15.75,15.78,15.74,15.78,18000.0,13.0874,13.1123,13.079,13.1123,18000.0
2010-11-29 15:20:00,15.78,15.78,15.76,15.78,34000.0,13.1123,13.1123,13.0957,13.1123,34000.0
2010-11-29 15:30:00,15.78,15.78,15.76,15.76,44000.0,13.1123,13.1123,13.0957,13.0957,44000.0
2010-11-29 15:40:00,15.78,15.8,15.76,15.79,36000.0,13.1123,13.1289,13.0957,13.1206,36000.0
2010-11-29 15:50:00,15.78,15.78,15.76,15.77,36800.0,13.1123,13.1123,13.0957,13.104,36800.0
2010-11-30 09:30:00,15.62,15.62,15.58,15.58,275200.0,12.9793,12.9793,12.9461,12.9461,275200.0
2010-11-30 09:40:00,15.56,15.61,15.55,15.61,187200.0,12.9295,12.971,12.9212,12.971,187200.0
2010-11-30 09:50:00,15.61,15.63,15.6,15.63,119200.0,12.971,12.9876,12.9627,12.9876,119200.0
2010-11-30 10:00:00,15.63,15.65,15.61,15.61,216400.0,12.9876,13.0043,12.971,12.971,216400.0
2010-11-30 10:10:00,15.62,15.65,15.62,15.64,105600.0,12.9793,13.0043,12.9793,12.996,105600.0
2010-11-30 10:20:00,15.65,15.7,15.65,15.7,46800.0,13.0043,13.0458,13.0043,13.0458,46800.0
2010-11-30 10:30:00,15.68,15.68,15.67,15.67,25200.0,13.0292,13.0292,13.0209,13.0209,25200.0
2010-11-30 10:40:00,15.67,15.67,15.65,15.65,9200.0,13.0209,13.0209,13.0043,13.0043,9200.0
2010-11-30 10:50:00,15.66,15.66,15.63,15.65,26000.0,13.0126,13.0126,12.9876,13.0043,26000.0
2010-11-30 11:00:00,15.66,15.68,15.65,15.66,28000.0,13.0126,13.0292,13.0043,13.0126,28000.0
2010-11-30 11:10:00,15.66,15.66,15.63,15.65,11600.0,13.0126,13.0126,12.9876,13.0043,11600.0
2010-11-30 11:20:00,15.64,15.67,15.64,15.66,30400.0,12.996,13.0209,12.996,13.0126,30400.0
2010-11-30 11:30:00,15.65,15.65,15.63,15.65,12000.0,13.0043,13.0043,12.9876,13.0043,12000.0
2010-11-30 11:40:00,15.65,15.67,15.65,15.66,58800.0,13.0043,13.0209,13.0043,13.0126,58800.0
2010-11-30 11:50:00,15.66,15.69,15.66,15.68,39600.0,13.0126,13.0375,13.0126,13.0292,39600.0
2010-11-30 12:00:00,15.68,15.68,15.67,15.67,32400.0,13.0292,13.0292,13.0209,13.0209,32400.0
2010-11-30 12:10:00,15.68,15.68,15.67,15.67,2400.0,13.0292,13.0292,13.0209,13.0209,2400.0
2010-11-30 12:20:00,15.67,15.67,15.66,15.67,18800.0,13.0209,13.0209,13.0126,13.0209,18800.0
2010-11-30 12:30:00,15.67,15.67,15.66,15.66,6400.0,13.0209,13.0209,13.0126,13.0126,6400.0
2010-11-30 12:40:00,15.65,15.68,15.65,15.68,26000.0,13.0043,13.0292,13.0043,13.0292,26000.0
2010-11-30 12:50:00,15.68,15.69,15.68,15.69,15600.0,13.0292,13.0375,13.0292,13.0375,15600.0
2010-11-30 13:00:00,15.69,15.73,15.69,15.72,62800.0,13.0375,13.0707,13.0375,13.0624,62800.0
2010-11-30 13:10:00,15.72,15.73,15.72,15.73,43600.0,13.0624,13.0707,13.0624,13.0707,43600.0
2010-11-30 13:20:00,15.74,15.75,15.73,15.73,50800.0,13.079,13.0874,13.0707,13.0707,50800.0
2010-11-30 13:30:00,15.73,15.74,15.72,15.73,20000.0,13.0707,13.079,13.0624,13.0707,20000.0
2010-11-30 13:40:00,15.73,15.73,15.71,15.72,55200.0,13.0707,13.0707,13.0541,13.0624,55200.0
2010-11-30 13:50:00,15.71,15.72,15.7,15.72,52400.0,13.0541,13.0624,13.0458,13.0624,52400.0
2010-11-30 14:00:00,15.72,15.73,15.71,15.73,34400.0,13.0624,13.0707,13.0541,13.0707,34400.0
2010-11-30 14:10:00,15.73,15.73,15.7,15.71,25600.0,13.0707,13.0707,13.0458,13.0541,25600.0
2010-11-30 14:20:00,15.71,15.71,15.67,15.68,99600.0,13.0541,13.0541,13.0209,13.0292,99600.0
2010-11-30 14:30:00,15.68,15.68,15.66,15.68,36000.0,13.0292,13.0292,13.0126,13.0292,36000.0
2010-11-30 14:40:00,15.67,15.69,15.67,15.69,16800.0,13.0209,13.0375,13.0209,13.0375,16800.0
2010-11-30 14:50:00,15.69,15.71,15.68,15.7,33200.0,13.0375,13.0541,13.0292,13.0458,33200.0
2010-11-30 15:00:00,15.7,15.71,15.7,15.71,37200.0,13.0458,13.0541,13.0458,13.0541,37200.0
2010-11-30 15:10:00,15.7,15.71,15.69,15.71,19200.0,13.0458,13.0541,13.0375,13.0541,19200.0
2010-11-30 15:20:00,15.72,15.73,15.71,15.72,32400.0,13.0624,13.0707,13.0541,13.0624,32400.0
2010-11-30 15:30:00,15.72,15.72,15.7,15.71,98800.0,13.0624,13.0624,13.0458,13.0541,98800.0
2010-11-30 15:40:00,15.71,15.71,15.65,15.67,111200.0,13.0541,13.0541,13.0043,13.0209,111200.0
2010-11-30 15:50:00,15.66,15.68,15.65,15.66,184400.0,13.0126,13.0292,13.0043,13.0126,184400.0
2010-12-01 09:30:00,15.88,15.94,15.88,15.93,79200.0,13.1954,13.2452,13.1954,13.2369,79200.0
2010-12-01 09:40:00,15.92,15.95,15.92,15.94,20400.0,13.2286,13.2535,13.2286,13.2452,20400.0
2010-12-01 09:50:00,15.93,15.96,15.93,15.96,21200.0,13.2369,13.2619,13.2369,13.2619,21200.0
2010-12-01 10:00:00,15.96,15.97,15.92,15.93,102800.0,13.2619,13.2702,13.2286,13.2369,102800.0
2010-12-01 10:10:00,15.93,15.94,15.92,15.93,58400.0,13.2369,13.2452,13.2286,13.2369,58400.0
2010-12-01 10:20:00,15.93,15.93,15.91,15.92,10000.0,13.2369,13.2369,13.2203,13.2286,10000.0
2010-12-01 10:30:00,15.91,15.93,15.91,15.92,10800.0,13.2203,13.2369,13.2203,13.2286,10800.0
2010-12-01 10:40:00,15.94,15.96,15.93,15.95,33200.0,13.2452,13.2619,13.2369,13.2535,33200.0
2010-12-01 10:50:00,15.94,15.95,15.94,15.95,1600.0,13.2452,13.2535,13.2452,13.2535,1600.0
2010-12-01 11:00:00,15.94,15.94,15.93,15.93,14000.0,13.2452,13.2452,13.2369,13.2369,14000.0
2010-12-01 11:10:00,15.94,15.95,15.94,15.95,8800.0,13.2452,13.2535,13.2452,13.2535,8800.0
2010-12-01 11:20:00,15.94,15.95,15.94,15.94,8800.0,13.2452,13.2535,13.2452,13.2452,8800.0
2010-12-01 11:30:00,15.95,15.95,15.95,15.95,11200.0,13.2535,13.2535,13.2535,13.2535,11200.0
2010-12-01 11:40:00,15.95,15.96,15.95,15.95,10800.0,13.2535,13.2619,13.2535,13.2535,10800.0
2010-12-01 11:50:00,15.96,16.02,15.96,16.01,92000.0,13.2619,13.3117,13.2619,13.3034,92000.0
2010-12-01 12:00:00,16.02,16.03,16.01,16.01,10400.0,13.3117,13.32,13.3034,13.3034,10400.0
2010-12-01 12:10:00,16.01,16.01,15.99,16.0,10000.0,13.3034,13.3034,13.2868,13.2951,10000.0
2010-12-01 12:20:00,16.0,16.01,16.0,16.01,14400.0,13.2951,13.3034,13.2951,13.3034,14400.0
2010-12-01 12:30:00,16.01,16.01,15.99,15.99,25600.0,13.3034,13.3034,13.2868,13.2868,25600.0
2010-12-01 12:40:00,16.0,16.0,16.0,16.0,26400.0,13.2951,13.2951,13.2951,13.2951,26400.0
2010-12-01 12:50:00,16.0,16.01,16.0,16.01,130000.0,13.2951,13.3034,13.2951,13.3034,130000.0
2010-12-01 13:00:00,16.02,16.02,16.01,16.02,77200.0,13.3117,13.3117,13.3034,13.3117,77200.0
2010-12-01 13:10:00,16.02,16.03,16.0,16.0,56000.0,13.3117,13.32,13.2951,13.2951,56000.0
2010-12-01 13:20:00,16.0,16.01,15.99,15.99,52800.0,13.2951,13.3034,13.2868,13.2868,52800.0
2010-12-01 13:30:00,16.0,16.0,15.99,16.0,22800.0,13.2951,13.2951,13.2868,13.2951,22800.0
2010-12-01 13:40:00,16.0,16.01,15.99,16.01,23200.0,13.2951,13.3034,13.2868,13.3034,23200.0
2010-12-01 13:50:00,16.0,16.01,16.0,16.0,8800.0,13.2951,13.3034,13.2951,13.2951,8800.0
2010-12-01 14:00:00,16.01,16.01,15.99,15.99,44400.0,13.3034,13.3034,13.2868,13.2868,44400.0
2010-12-01 14:10:00,15.99,16.01,15.99,16.01,26000.0,13.2868,13.3034,13.2868,13.3034,26000.0
2010-12-01 14:20:00,16.02,16.02,16.0,16.0,82800.0,13.3117,13.3117,13.2951,13.2951,82800.0
2010-12-01 14:30:00,16.0,16.02,16.0,16.01,111200.0,13.2951,13.3117,13.2951,13.3034,111200.0
2010-12-01 14:40:00,16.01,16.02,16.01,16.01,36000.0,13.3034,13.3117,13.3034,13.3034,36000.0
2010-12-01 14:50:00,16.01,16.02,16.01,16.02,9200.0,13.3034,13.3117,13.3034,13.3117,9200.0
2010-12-01 15:00:00,16.01,16.01,16.0,16.0,24800.0,13.3034,13.3034,13.2951,13.2951,24800.0
2010-12-01 15:10:00,16.0,16.01,15.99,16.0,20800.0,13.2951,13.3034,13.2868,13.2951,20800.0
2010-12-01 15:20:00,15.99,16.01,15.99,16.0,19200.0,13.2868,13.3034,13.2868,13.2951,19200.0
2010-12-01 15:30:00,16.0,16.01,16.0,16.01,45200.0,13.2951,13.3034,13.2951,13.3034,45200.0
2010-12-01 15:40:00,16.01,16.02,15.99,15.99,60400.0,13.3034,13.3117,13.2868,13.2868,60400.0
2010-12-01 15:50:00,16.0,16.0,15.97,15.99,57600.0,13.2951,13.2951,13.2702,13.2868,57600.0
2010-12-02 09:30:00,16.02,16.05,16.02,16.05,77200.0,13.3117,13.3366,13.3117,13.3366,77200.0
2010-12-02 09:40:00,16.05,16.08,16.05,16.06,43200.0,13.3366,13.3616,13.3366,13.3449,43200.0
2010-12-02 09:50:00,16.06,16.08,16.05,16.08,32000.0,13.3449,13.3616,13.3366,13.3616,32000.0
2010-12-02 10:00:00,16.08,16.12,16.08,16.11,135200.0,13.3616,13.3948,13.3616,13.3865,135200.0
2010-12-02 10:10:00,16.11,16.11,16.1,16.1,44000.0,13.3865,13.3865,13.3782,13.3782,44000.0
2010-12-02 10:20:00,16.09,16.11,16.09,16.1,51200.0,13.3699,13.3865,13.3699,13.3782,51200.0
2010-12-02 10:30:00,16.1,16.11,16.09,16.09,38000.0,13.3782,13.3865,13.3699,13.3699,38000.0
2010-12-02 10:40:00,16.1,16.11,16.09,16.09,49200.0,13.3782,13.3865,13.3699,13.3699,49200.0
2010-12-02 10:50:00,16.1,16.11,16.08,16.11,21600.0,13.3782,13.3865,13.3616,13.3865,21600.0
2010-12-02 11:00:00,16.11,16.12,16.11,16.12,6000.0,13.3865,13.3948,13.3865,13.3948,6000.0
2010-12-02 11:10:00,16.11,16.14,16.1,16.14,44800.0,13.3865,13.4114,13.3782,13.4114,44800.0
2010-12-02 11:20:00,16.14,16.14,16.13,16.14,10800.0,13.4114,13.4114,13.4031,13.4114,10800.0
2010-12-02 11:30:00,16.14,16.14,16.12,16.12,20800.0,13.4114,13.4114,13.3948,13.3948,20800.0
2010-12-02 11:40:00,16.13,16.14,16.13,16.14,27600.0,13.4031,13.4114,13.4031,13.4114,27600.0
2010-12-02 11:50:00,16.14,16.14,16.13,16.13,14400.0,13.4114,13.4114,13.4031,13.4031,14400.0
2010-12-02 12:00:00,16.13,16.13,16.12,16.13,31200.0,13.4031,13.4031,13.3948,13.4031,31200.0
2010-12-02 12:10:00,16.13,16.14,16.13,16.14,7600.0,13.4031,13.4114,13.4031,13.4114,7600.0
2010-12-02 12:20:00,16.13,16.14,16.12,16.12,642800.0,13.4031,13.4114,13.3948,13.3948,642800.0
2010-12-02 12:30:00,16.13,16.14,16.13,16.14,22800.0,13.4031,13.4114,13.4031,13.4114,22800.0
2010-12-02 12:40:00,16.14,16.15,16.14,16.15,64400.0,13.4114,13.4197,13.4114,13.4197,64400.0
2010-12-02 12:50:00,16.15,16.15,16.13,16.13,50800.0,13.4197,13.4197,13.4031,13.4031,50800.0
2010-12-02 13:00:00,16.13,16.14,16.12,16.13,20400.0,13.4031,13.4114,13.3948,13.4031,20400.0
2010-12-02 13:10:00,16.13,16.14,16.12,16.13,24000.0,13.4031,13.4114,13.3948,13.4031,24000.0
2010-12-02 13:20:00,16.14,16.14,16.13,16.14,10400.0,13.4114,13.4114,13.4031,13.4114,10400.0
2010-12-02 13:30:00,16.14,16.15,16.14,16.14,24400.0,13.4114,13.4197,13.4114,13.4114,24400.0
2010-12-02 13:40:00,16.15,16.15,16.14,16.14,72800.0,13.4197,13.4197,13.4114,13.4114,72800.0
2010-12-02 13:50:00,16.15,16.15,16.14,16.14,17200.0,13.4197,13.4197,13.4114,13.4114,17200.0
2010-12-02 14:00:00,16.15,16.16,16.14,16.16,76000.0,13.4197,13.428,13.4114,13.428,76000.0
2010-12-02 14:10:00,16.16,16.17,16.16,16.17,37600.0,13.428,13.4364,13.428,13.4364,37600.0
2010-12-02 14:20:00,16.17,16.18,16.17,16.17,146000.0,13.4364,13.4447,13.4364,13.4364,146000.0
2010-12-02 14:30:00,16.17,16.17,16.16,16.16,36800.0,13.4364,13.4364,13.428,13.428,36800.0
2010-12-02 14:40:00,16.16,16.17,16.16,16.17,29600.0,13.428,13.4364,13.428,13.4364,29600.0
2010-12-02 14:50:00,16.17,16.17,16.15,16.15,117600.0,13.4364,13.4364,13.4197,13.4197,117600.0
2010-12-02 15:00:00,16.15,16.16,16.14,16.16,23600.0,13.4197,13.428,13.4114,13.428,23600.0
2010-12-02 15:10:00,16.16,16.16,16.15,16.15,33600.0,13.428,13.428,13.4197,13.4197,33600.0
2010-12-02 15:20:00,16.16,16.17,16.16,16.17,36400.0,13.428,13.4364,13.428,13.4364,36400.0
2010-12-02 15:30:00,16.17,16.18,16.17,16.18,166000.0,13.4364,13.4447,13.4364,13.4447,166000.0
2010-12-02 15:40:00,16.18,16.18,16.16,16.17,75600.0,13.4447,13.4447,13.428,13.4364,75600.0
2010-12-02 15:50:00,16.17,16.17,16.16,16.17,60000.0,13.4364,13.4364,13.428,13.4364,60000.0
2010-12-03 09:30:00,16.12,16.16,16.1,16.16,158400.0,13.3948,13.428,13.3782,13.428,158400.0
2010-12-03 09:40:00,16.17,16.18,16.16,16.17,94800.0,13.4364,13.4447,13.428,13.4364,94800.0
2010-12-03 09:50:00,16.18,16.18,16.15,16.15,8800.0,13.4447,13.4447,13.4197,13.4197,8800.0
2010-12-03 10:00:00,16.17,16.19,16.16,16.16,38400.0,13.4364,13.453,13.428,13.428,38400.0
2010-12-03 10:10:00,16.16,16.16,16.14,16.15,50400.0,13.428,13.428,13.4114,13.4197,50400.0
2010-12-03 10:20:00,16.15,16.15,16.13,16.15,48800.0,13.4197,13.4197,13.4031,13.4197,48800.0
2010-12-03 10:30:00,16.15,16.18,16.15,16.17,43200.0,13.4197,13.4447,13.4197,13.4364,43200.0
2010-12-03 10:40:00,16.17,16.17,16.16,16.16,16400.0,13.4364,13.4364,13.428,13.428,16400.0
2010-12-03 10:50:00,16.16,16.18,16.16,16.18,17600.0,13.428,13.4447,13.428,13.4447,17600.0
2010-12-03 11:00:00,16.18,16.18,16.17,16.18,54000.0,13.4447,13.4447,13.4364,13.4447,54000.0
2010-12-03 11:10:00,16.18,16.18,16.16,16.16,23200.0,13.4447,13.4447,13.428,13.428,23200.0
2010-12-03 11:20:00,16.16,16.16,16.15,16.15,16800.0,13.428,13.428,13.4197,13.4197,16800.0
2010-12-03 11:30:00,16.15,16.15,16.13,16.14,22000.0,13.4197,13.4197,13.4031,13.4114,22000.0
2010-12-03 11:40:00,16.14,16.15,16.14,16.15,4800.0,13.4114,13.4197,13.4114,13.4197,4800.0
2010-12-03 11:50:00,16.15,16.15,16.13,16.14,24800.0,13.4197,13.4197,13.4031,13.4114,24800.0
2010-12-03 12:00:00,16.14,16.15,16.14,16.15,6000.0,13.4114,13.4197,13.4114,13.4197,6000.0
2010-12-03 12:10:00,16.15,16.15,16.14,16.15,20400.0,13.4197,13.4197,13.4114,13.4197,20400.0
2010-12-03 12:20:00,16.15,16.15,16.14,16.14,23200.0,13.4197,13.4197,13.4114,13.4114,23200.0
2010-12-03 12:30:00,16.14,16.15,16.14,16.15,10800.0,13.4114,13.4197,13.4114,13.4197,10800.0
2010-12-03 12:40:00,16.16,16.16,16.15,16.16,16000.0,13.428,13.428,13.4197,13.428,16000.0
2010-12-03 12:50:00,16.16,16.16,16.15,16.16,10800.0,13.428,13.428,13.4197,13.428,10800.0
2010-12-03 13:00:00,16.17,16.17,16.16,16.16,36400.0,13.4364,13.4364,13.428,13.428,36400.0
2010-12-03 13:10:00,16.16,16.16,16.16,16.16,3600.0,13.428,13.428,13.428,13.428,3600.0
2010-12-03 13:20:00,16.16,16.17,16.16,16.16,6800.0,13.428,13.4364,13.428,13.428,6800.0
2010-12-03 13:30:00,16.16,16.16,16.15,16.15,46400.0,13.428,13.428,13.4197,13.4197,46400.0
2010-12-03 13:40:00,16.15,16.16,16.15,16.16,25200.0,13.4197,13.428,13.4197,13.428,25200.0
2010-12-03 13:50:00,16.17,16.17,16.17,16.17,41200.0,13.4364,13.4364,13.4364,13.4364,41200.0
2010-12-03 14:00:00,16.17,16.18,16.15,16.16,55200.0,13.4364,13.4447,13.4197,13.428,55200.0
2010-12-03 14:10:00,16.16,16.17,16.15,16.16,12000.0,13.428,13.4364,13.4197,13.428,12000.0
2010-12-03 14:20:00,16.16,16.16,16.15,16.16,10800.0,13.428,13.428,13.4197,13.428,10800.0
2010-12-03 14:30:00,16.16,16.17,16.16,16.17,14000.0,13.428,13.4364,13.428,13.4364,14000.0
2010-12-03 14:40:00,16.17,16.18,16.17,16.18,29200.0,13.4364,13.4447,13.4364,13.4447,29200.0
2010-12-03 14:50:00,16.18,16.18,16.17,16.18,10400.0,13.4447,13.4447,13.4364,13.4447,10400.0
2010-12-03 15:00:00,16.18,16.18,16.17,16.17,47600.0,13.4447,13.4447,13.4364,13.4364,47600.0
2010-12-03 15:10:00,16.17,16.18,16.17,16.17,12000.0,13.4364,13.4447,13.4364,13.4364,12000.0
2010-12-03 15:20:00,16.17,16.18,16.17,16.18,34000.0,13.4364,13.4447,13.4364,13.4447,34000.0
2010-12-03 15:30:00,16.19,16.2,16.18,16.2,20800.0,13.453,13.4613,13.4447,13.4613,20800.0
2010-12-03 15:40:00,16.2,16.23,16.2,16.23,24000.0,13.4613,13.4862,13.4613,13.4862,24000.0
2010-12-03 15:50:00,16.22,16.23,16.2,16.21,52800.0,13.4779,13.4862,13.4613,13.4696,52800.0
2010-12-06 09:30:00,16.19,16.2,16.18,16.19,26400.0,13.453,13.4613,13.4447,13.453,26400.0
2010-12-06 09:40:00,16.19,16.2,16.18,16.18,8400.0,13.453,13.4613,13.4447,13.4447,8400.0
2010-12-06 09:50:00,16.18,16.18,16.16,16.18,15600.0,13.4447,13.4447,13.428,13.4447,15600.0
2010-12-06 10:00:00,16.2,16.2,16.18,16.2,22000.0,13.4613,13.4613,13.4447,13.4613,22000.0
2010-12-06 10:10:00,16.19,16.2,16.18,16.2,23600.0,13.453,13.4613,13.4447,13.4613,23600.0
2010-12-06 10:20:00,16.19,16.21,16.18,16.21,10800.0,13.453,13.4696,13.4447,13.4696,10800.0
2010-12-06 10:30:00,16.21,16.21,16.2,16.21,19600.0,13.4696,13.4696,13.4613,13.4696,19600.0
2010-12-06 10:40:00,16.2,16.2,16.19,16.2,6000.0,13.4613,13.4613,13.453,13.4613,6000.0
2010-12-06 10:50:00,16.19,16.19,16.18,16.18,11600.0,13.453,13.453,13.4447,13.4447,11600.0
2010-12-06 11:00:00,16.18,16.19,16.18,16.18,16800.0,13.4447,13.453,13.4447,13.4447,16800.0
2010-12-06 11:10:00,16.19,16.19,16.18,16.18,51600.0,13.453,13.453,13.4447,13.4447,51600.0
2010-12-06 11:20:00,16.17,16.18,16.16,16.17,14000.0,13.4364,13.4447,13.428,13.4364,14000.0
2010-12-06 11:30:00,16.17,16.18,16.16,16.16,10000.0,13.4364,13.4447,13.428,13.428,10000.0
2010-12-06 11:40:00,16.17,16.18,16.16,16.16,21600.0,13.4364,13.4447,13.428,13.428,21600.0
2010-12-06 11:50:00,16.17,16.18,16.16,16.18,68400.0,13.4364,13.4447,13.428,13.4447,68400.0
2010-12-06 12:00:00,16.18,16.19,16.18,16.18,11200.0,13.4447,13.453,13.4447,13.4447,11200.0
2010-12-06 12:10:00,16.17,16.18,16.17,16.17,6800.0,13.4364,13.4447,13.4364,13.4364,6800.0
2010-12-06 12:20:00,16.17,16.17,16.17,16.17,67600.0,13.4364,13.4364,13.4364,13.4364,67600.0
2010-12-06 12:30:00,16.18,16.19,16.18,16.18,27600.0,13.4447,13.453,13.4447,13.4447,27600.0
2010-12-06 12:40:00,16.18,16.19,16.17,16.18,18800.0,13.4447,13.453,13.4364,13.4447,18800.0
2010-12-06 12:50:00,16.18,16.18,16.18,16.18,5600.0,13.4447,13.4447,13.4447,13.4447,5600.0
2010-12-06 13:00:00,16.19,16.2,16.18,16.19,12800.0,13.453,13.4613,13.4447,13.453,12800.0
2010-12-06 13:10:00,16.19,16.19,16.18,16.19,24000.0,13.453,13.453,13.4447,13.453,24000.0
2010-12-06 13:20:00,16.18,16.2,16.18,16.2,3600.0,13.4447,13.4613,13.4447,13.4613,3600.0
2010-12-06 13:30:00,16.19,16.2,16.19,16.2,23600.0,13.453,13.4613,13.453,13.4613,23600.0
2010-12-06 13:40:00,16.2,16.21,16.2,16.2,37600.0,13.4613,13.4696,13.4613,13.4613,37600.0
2010-12-06 13:50:00,16.21,16.21,16.2,16.2,14800.0,13.4696,13.4696,13.4613,13.4613,14800.0
2010-12-06 14:00:00,16.2,16.21,16.2,16.2,21600.0,13.4613,13.4696,13.4613,13.4613,21600.0
2010-12-06 14:10:00,16.2,16.21,16.2,16.2,51200.0,13.4613,13.4696,13.4613,13.4613,51200.0
2010-12-06 14:20:00,16.21,16.21,16.2,16.2,46800.0,13.4696,13.4696,13.4613,13.4613,46800.0
2010-12-06 14:30:00,16.19,16.22,16.19,16.21,24000.0,13.453,13.4779,13.453,13.4696,24000.0
2010-12-06 14:40:00,16.22,16.22,16.21,16.21,29200.0,13.4779,13.4779,13.4696,13.4696,29200.0
2010-12-06 14:50:00,16.22,16.22,16.21,16.21,24000.0,13.4779,13.4779,13.4696,13.4696,24000.0
2010-12-06 15:00:00,16.21,16.22,16.21,16.21,21200.0,13.4696,13.4779,13.4696,13.4696,21200.0
2010-12-06 15:10:00,16.22,16.22,16.22,16.22,40400.0,13.4779,13.4779,13.4779,13.4779,40400.0
2010-12-06 15:20:00,16.22,16.22,16.21,16.21,23600.0,13.4779,13.4779,13.4696,13.4696,23600.0
2010-12-06 15:30:00,16.21,16.21,16.2,16.21,21200.0,13.4696,13.4696,13.4613,13.4696,21200.0
2010-12-06 15:40:00,16.22,16.23,16.22,16.22,56800.0,13.4779,13.4862,13.4779,13.4779,56800.0
2010-12-06 15:50:00,16.22,16.22,16.2,16.2,199200.0,13.4779,13.4779,13.4613,13.4613,199200.0
2010-12-07 09:30:00,16.36,16.37,16.33,16.33,120400.0,13.5942,13.6025,13.5693,13.5693,120400.0
2010-12-07 09:40:00,16.33,16.35,16.32,16.33,65600.0,13.5693,13.5859,13.561,13.5693,65600.0
2010-12-07 09:50:00,16.32,16.33,16.31,16.31,37200.0,13.561,13.5693,13.5527,13.5527,37200.0
2010-12-07 10:00:00,16.3,16.31,16.29,16.29,21600.0,13.5444,13.5527,13.5361,13.5361,21600.0
2010-12-07 10:10:00,16.28,16.31,16.28,16.31,62400.0,13.5278,13.5527,13.5278,13.5527,62400.0
2010-12-07 10:20:00,16.3,16.31,16.28,16.28,28000.0,13.5444,13.5527,13.5278,13.5278,28000.0
2010-12-07 10:30:00,16.28,16.28,16.26,16.28,34800.0,13.5278,13.5278,13.5111,13.5278,34800.0
2010-12-07 10:40:00,16.29,16.29,16.29,16.29,13600.0,13.5361,13.5361,13.5361,13.5361,13600.0
2010-12-07 10:50:00,16.3,16.3,16.29,16.29,16800.0,13.5444,13.5444,13.5361,13.5361,16800.0
2010-12-07 11:00:00,16.3,16.3,16.28,16.28,64400.0,13.5444,13.5444,13.5278,13.5278,64400.0
2010-12-07 11:10:00,16.28,16.3,16.28,16.29,124800.0,13.5278,13.5444,13.5278,13.5361,124800.0
2010-12-07 11:20:00,16.29,16.29,16.27,16.28,228800.0,13.5361,13.5361,13.5194,13.5278,228800.0
2010-12-07 11:30:00,16.27,16.28,16.27,16.28,100000.0,13.5194,13.5278,13.5194,13.5278,100000.0
2010-12-07 11:40:00,16.28,16.29,16.27,16.27,93600.0,13.5278,13.5361,13.5194,13.5194,93600.0
2010-12-07 11:50:00,16.27,16.27,16.26,16.27,94800.0,13.5194,13.5194,13.5111,13.5194,94800.0
2010-12-07 12:00:00,16.26,16.27,16.25,16.25,100800.0,13.5111,13.5194,13.5028,13.5028,100800.0
2010-12-07 12:10:00,16.25,16.26,16.24,16.25,106800.0,13.5028,13.5111,13.4945,13.5028,106800.0
2010-12-07 12:20:00,16.25,16.27,16.25,16.27,126800.0,13.5028,13.5194,13.5028,13.5194,126800.0
2010-12-07 12:30:00,16.27,16.27,16.26,16.27,96000.0,13.5194,13.5194,13.5111,13.5194,96000.0
2010-12-07 12:40:00,16.27,16.28,16.27,16.27,85600.0,13.5194,13.5278,13.5194,13.5194,85600.0
2010-12-07 12:50:00,16.27,16.28,16.27,16.28,96000.0,13.5194,13.5278,13.5194,13.5278,96000.0
2010-12-07 13:00:00,16.28,16.3,16.28,16.29,77600.0,13.5278,13.5444,13.5278,13.5361,77600.0
2010-12-07 13:10:00,16.29,16.29,16.27,16.28,106800.0,13.5361,13.5361,13.5194,13.5278,106800.0
2010-12-07 13:20:00,16.28,16.3,16.28,16.29,74000.0,13.5278,13.5444,13.5278,13.5361,74000.0
2010-12-07 13:30:00,16.29,16.29,16.27,16.28,89200.0,13.5361,13.5361,13.5194,13.5278,89200.0
2010-12-07 13:40:00,16.28,16.31,16.28,16.31,105200.0,13.5278,13.5527,13.5278,13.5527,105200.0
2010-12-07 13:50:00,16.3,16.31,16.29,16.29,95600.0,13.5444,13.5527,13.5361,13.5361,95600.0
2010-12-07 14:00:00,16.29,16.3,16.29,16.29,168000.0,13.5361,13.5444,13.5361,13.5361,168000.0
2010-12-07 14:10:00,16.29,16.29,16.28,16.29,131200.0,13.5361,13.5361,13.5278,13.5361,131200.0
2010-12-07 14:20:00,16.29,16.31,16.29,16.3,128000.0,13.5361,13.5527,13.5361,13.5444,128000.0
2010-12-07 14:30:00,16.3,16.33,16.3,16.32,246000.0,13.5444,13.5693,13.5444,13.561,246000.0
2010-12-07 14:40:00,16.32,16.33,16.31,16.31,188000.0,13.561,13.5693,13.5527,13.5527,188000.0
2010-12-07 14:50:00,16.31,16.31,16.24,16.24,301600.0,13.5527,13.5527,13.4945,13.4945,301600.0
2010-12-07 15:00:00,16.24,16.25,16.23,16.24,322000.0,13.4945,13.5028,13.4862,13.4945,322000.0
2010-12-07 15:10:00,16.24,16.25,16.21,16.22,168400.0,13.4945,13.5028,13.4696,13.4779,168400.0
2010-12-07 15:20:00,16.22,16.23,16.2,16.23,278400.0,13.4779,13.4862,13.4613,13.4862,278400.0
2010-12-07 15:30:00,16.22,16.23,16.21,16.23,216800.0,13.4779,13.4862,13.4696,13.4862,216800.0
2010-12-07 15:40:00,16.23,16.24,16.18,16.19,277600.0,13.4862,13.4945,13.4447,13.453,277600.0
2010-12-07 15:50:00,16.19,16.2,16.17,16.18,480400.0,13.453,13.4613,13.4364,13.4447,480400.0
2010-12-08 09:30:00,16.2,16.23,16.2,16.22,32400.0,13.4613,13.4862,13.4613,13.4779,32400.0
2010-12-08 09:40:00,16.22,16.25,16.22,16.24,55600.0,13.4779,13.5028,13.4779,13.4945,55600.0
2010-12-08 09:50:00,16.23,16.24,16.21,16.22,53600.0,13.4862,13.4945,13.4696,13.4779,53600.0
2010-12-08 10:00:00,16.22,16.22,16.19,16.21,53200.0,13.4779,13.4779,13.453,13.4696,53200.0
2010-12-08 10:10:00,16.21,16.21,16.17,16.17,57600.0,13.4696,13.4696,13.4364,13.4364,57600.0
2010-12-08 10:20:00,16.17,16.18,16.15,16.18,235200.0,13.4364,13.4447,13.4197,13.4447,235200.0
2010-12-08 10:30:00,16.17,16.17,16.14,16.14,50400.0,13.4364,13.4364,13.4114,13.4114,50400.0
2010-12-08 10:40:00,16.12,16.14,16.11,16.14,20800.0,13.3948,13.4114,13.3865,13.4114,20800.0
2010-12-08 10:50:00,16.13,16.16,16.13,16.16,68000.0,13.4031,13.428,13.4031,13.428,68000.0
2010-12-08 11:00:00,16.16,16.17,16.15,16.17,17600.0,13.428,13.4364,13.4197,13.4364,17600.0
2010-12-08 11:10:00,16.17,16.18,16.17,16.17,10800.0,13.4364,13.4447,13.4364,13.4364,10800.0
2010-12-08 11:20:00,16.17,16.18,16.16,16.17,9200.0,13.4364,13.4447,13.428,13.4364,9200.0
2010-12-08 11:30:00,16.17,16.17,16.16,16.16,3600.0,13.4364,13.4364,13.428,13.428,3600.0
2010-12-08 11:40:00,16.17,16.19,16.17,16.18,17200.0,13.4364,13.453,13.4364,13.4447,17200.0
2010-12-08 11:50:00,16.2,16.21,16.19,16.19,27200.0,13.4613,13.4696,13.453,13.453,27200.0
2010-12-08 12:00:00,16.2,16.21,16.2,16.2,43200.0,13.4613,13.4696,13.4613,13.4613,43200.0
2010-12-08 12:10:00,16.2,16.21,16.19,16.19,37600.0,13.4613,13.4696,13.453,13.453,37600.0
2010-12-08 12:20:00,16.19,16.2,16.19,16.19,24000.0,13.453,13.4613,13.453,13.453,24000.0
2010-12-08 12:30:00,16.18,16.18,16.18,16.18,17200.0,13.4447,13.4447,13.4447,13.4447,17200.0
2010-12-08 12:40:00,16.18,16.18,16.17,16.17,21200.0,13.4447,13.4447,13.4364,13.4364,21200.0
2010-12-08 12:50:00,16.16,16.17,16.15,16.16,50800.0,13.428,13.4364,13.4197,13.428,50800.0
2010-12-08 13:00:00,16.17,16.19,16.16,16.18,86000.0,13.4364,13.453,13.428,13.4447,86000.0
2010-12-08 13:10:00,16.2,16.2,16.18,16.18,72000.0,13.4613,13.4613,13.4447,13.4447,72000.0
2010-12-08 13:20:00,16.18,16.18,16.17,16.17,70800.0,13.4447,13.4447,13.4364,13.4364,70800.0
2010-12-08 13:30:00,16.18,16.2,16.18,16.19,17200.0,13.4447,13.4613,13.4447,13.453,17200.0
2010-12-08 13:40:00,16.2,16.21,16.19,16.2,37200.0,13.4613,13.4696,13.453,13.4613,37200.0
2010-12-08 13:50:00,16.2,16.2,16.19,16.19,18800.0,13.4613,13.4613,13.453,13.453,18800.0
2010-12-08 14:00:00,16.19,16.2,16.18,16.19,57200.0,13.453,13.4613,13.4447,13.453,57200.0
2010-12-08 14:10:00,16.19,16.21,16.19,16.2,52000.0,13.453,13.4696,13.453,13.4613,52000.0
2010-12-08 14:20:00,16.2,16.2,16.2,16.2,26000.0,13.4613,13.4613,13.4613,13.4613,26000.0
2010-12-08 14:30:00,16.2,16.22,16.2,16.22,38000.0,13.4613,13.4779,13.4613,13.4779,38000.0
2010-12-08 14:40:00,16.21,16.23,16.21,16.21,295600.0,13.4696,13.4862,13.4696,13.4696,295600.0
2010-12-08 14:50:00,16.21,16.22,16.21,16.21,20000.0,13.4696,13.4779,13.4696,13.4696,20000.0
2010-12-08 15:00:00,16.21,16.22,16.2,16.21,21200.0,13.4696,13.4779,13.4613,13.4696,21200.0
2010-12-08 15:10:00,16.2,16.2,16.18,16.18,62000.0,13.4613,13.4613,13.4447,13.4447,62000.0
2010-12-08 15:20:00,16.19,16.2,16.18,16.18,30800.0,13.453,13.4613,13.4447,13.4447,30800.0
2010-12-08 15:30:00,16.18,16.2,16.18,16.18,73600.0,13.4447,13.4613,13.4447,13.4447,73600.0
2010-12-08 15:40:00,16.19,16.21,16.19,16.21,66000.0,13.453,13.4696,13.453,13.4696,66000.0
2010-12-08 15:50:00,16.21,16.23,16.21,16.22,55600.0,13.4696,13.4862,13.4696,13.4779,55600.0
2010-12-09 09:30:00,16.3,16.3,16.25,16.26,34000.0,13.5444,13.5444,13.5028,13.5111,34000.0
2010-12-09 09:40:00,16.25,16.27,16.25,16.25,34800.0,13.5028,13.5194,13.5028,13.5028,34800.0
2010-12-09 09:50:00,16.26,16.29,16.26,16.28,24400.0,13.5111,13.5361,13.5111,13.5278,24400.0
2010-12-09 10:00:00,16.28,16.29,16.26,16.27,47200.0,13.5278,13.5361,13.5111,13.5194,47200.0
2010-12-09 10:10:00,16.25,16.25,16.24,16.24,24800.0,13.5028,13.5028,13.4945,13.4945,24800.0
2010-12-09 10:20:00,16.24,16.24,16.23,16.23,26800.0,13.4945,13.4945,13.4862,13.4862,26800.0
2010-12-09 10:30:00,16.24,16.25,16.23,16.23,83600.0,13.4945,13.5028,13.4862,13.4862,83600.0
2010-12-09 10:40:00,16.22,16.23,16.21,16.21,26000.0,13.4779,13.4862,13.4696,13.4696,26000.0
2010-12-09 10:50:00,16.21,16.21,16.19,16.21,81200.0,13.4696,13.4696,13.453,13.4696,81200.0
2010-12-09 11:00:00,16.21,16.22,16.2,16.22,58000.0,13.4696,13.4779,13.4613,13.4779,58000.0
2010-12-09 11:10:00,16.23,16.23,16.22,16.22,46400.0,13.4862,13.4862,13.4779,13.4779,46400.0
2010-12-09 11:20:00,16.22,16.22,16.22,16.22,72400.0,13.4779,13.4779,13.4779,13.4779,72400.0
2010-12-09 11:30:00,16.22,16.23,16.2,16.22,100400.0,13.4779,13.4862,13.4613,13.4779,100400.0
2010-12-09 11:40:00,16.21,16.22,16.18,16.18,70400.0,13.4696,13.4779,13.4447,13.4447,70400.0
2010-12-09 11:50:00,16.18,16.21,16.18,16.2,14000.0,13.4447,13.4696,13.4447,13.4613,14000.0
2010-12-09 12:00:00,16.2,16.21,16.2,16.21,46800.0,13.4613,13.4696,13.4613,13.4696,46800.0
2010-12-09 12:10:00,16.2,16.21,16.2,16.2,24800.0,13.4613,13.4696,13.4613,13.4613,24800.0
2010-12-09 12:20:00,16.2,16.21,16.2,16.21,5600.0,13.4613,13.4696,13.4613,13.4696,5600.0
2010-12-09 12:30:00,16.2,16.21,16.2,16.2,5600.0,13.4613,13.4696,13.4613,13.4613,5600.0
2010-12-09 12:40:00,16.2,16.21,16.2,16.21,6400.0,13.4613,13.4696,13.4613,13.4696,6400.0
2010-12-09 12:50:00,16.21,16.22,16.21,16.22,37200.0,13.4696,13.4779,13.4696,13.4779,37200.0
2010-12-09 13:00:00,16.21,16.24,16.21,16.24,133200.0,13.4696,13.4945,13.4696,13.4945,133200.0
2010-12-09 13:10:00,16.24,16.25,16.23,16.23,13600.0,13.4945,13.5028,13.4862,13.4862,13600.0
2010-12-09 13:20:00,16.23,16.23,16.23,16.23,6800.0,13.4862,13.4862,13.4862,13.4862,6800.0
2010-12-09 13:30:00,16.24,16.24,16.22,16.22,11600.0,13.4945,13.4945,13.4779,13.4779,11600.0
2010-12-09 13:40:00,16.22,16.22,16.22,16.22,8000.0,13.4779,13.4779,13.4779,13.4779,8000.0
2010-12-09 13:50:00,16.23,16.23,16.22,16.23,6800.0,13.4862,13.4862,13.4779,13.4862,6800.0
2010-12-09 14:00:00,16.24,16.24,16.21,16.21,22400.0,13.4945,13.4945,13.4696,13.4696,22400.0
2010-12-09 14:10:00,16.21,16.21,16.2,16.21,30400.0,13.4696,13.4696,13.4613,13.4696,30400.0
2010-12-09 14:20:00,16.21,16.22,16.21,16.21,10800.0,13.4696,13.4779,13.4696,13.4696,10800.0
2010-12-09 14:30:00,16.21,16.22,16.2,16.21,15200.0,13.4696,13.4779,13.4613,13.4696,15200.0
2010-12-09 14:40:00,16.21,16.21,16.2,16.2,76800.0,13.4696,13.4696,13.4613,13.4613,76800.0
2010-12-09 14:50:00,16.2,16.22,16.2,16.22,20800.0,13.4613,13.4779,13.4613,13.4779,20800.0
2010-12-09 15:00:00,16.22,16.22,16.21,16.22,6800.0,13.4779,13.4779,13.4696,13.4779,6800.0
2010-12-09 15:10:00,16.22,16.23,16.22,16.23,80000.0,13.4779,13.4862,13.4779,13.4862,80000.0
2010-12-09 15:20:00,16.23,16.23,16.22,16.22,15200.0,13.4862,13.4862,13.4779,13.4779,15200.0
2010-12-09 15:30:00,16.22,16.23,16.21,16.23,31200.0,13.4779,13.4862,13.4696,13.4862,31200.0
2010-12-09 15:40:00,16.23,16.25,16.23,16.25,103200.0,13.4862,13.5028,13.4862,13.5028,103200.0
2010-12-09 15:50:00,16.24,16.24,16.22,16.24,52800.0,13.4945,13.4945,13.4779,13.4945,52800.0
2010-12-10 09:30:00,16.28,16.29,16.26,16.27,20400.0,13.5278,13.5361,13.5111,13.5194,20400.0
2010-12-10 09:40:00,16.27,16.28,16.27,16.27,6800.0,13.5194,13.5278,13.5194,13.5194,6800.0
2010-12-10 09:50:00,16.28,16.29,16.27,16.28,46400.0,13.5278,13.5361,13.5194,13.5278,46400.0
2010-12-10 10:00:00,16.26,16.26,16.24,16.25,39200.0,13.5111,13.5111,13.4945,13.5028,39200.0
2010-12-10 10:10:00,16.24,16.25,16.23,16.25,12800.0,13.4945,13.5028,13.4862,13.5028,12800.0
2010-12-10 10:20:00,16.25,16.27,16.25,16.27,5200.0,13.5028,13.5194,13.5028,13.5194,5200.0
2010-12-10 10:30:00,16.26,16.26,16.25,16.25,6800.0,13.5111,13.5111,13.5028,13.5028,6800.0
2010-12-10 10:40:00,16.25,16.27,16.25,16.27,5200.0,13.5028,13.5194,13.5028,13.5194,5200.0
2010-12-10 10:50:00,16.27,16.27,16.26,16.27,4400.0,13.5194,13.5194,13.5111,13.5194,4400.0
2010-12-10 11:00:00,16.26,16.28,16.26,16.27,16800.0,13.5111,13.5278,13.5111,13.5194,16800.0
2010-12-10 11:10:00,16.27,16.27,16.27,16.27,8000.0,13.5194,13.5194,13.5194,13.5194,8000.0
2010-12-10 11:20:00,16.27,16.27,16.25,16.25,35200.0,13.5194,13.5194,13.5028,13.5028,35200.0
2010-12-10 11:30:00,16.26,16.27,16.25,16.25,21600.0,13.5111,13.5194,13.5028,13.5028,21600.0
2010-12-10 11:40:00,16.25,16.26,16.25,16.26,24000.0,13.5028,13.5111,13.5028,13.5111,24000.0
2010-12-10 11:50:00,16.26,16.28,16.25,16.28,20800.0,13.5111,13.5278,13.5028,13.5278,20800.0
2010-12-10 12:00:00,16.28,16.29,16.27,16.28,21600.0,13.5278,13.5361,13.5194,13.5278,21600.0
2010-12-10 12:10:00,16.28,16.29,16.28,16.28,28800.0,13.5278,13.5361,13.5278,13.5278,28800.0
2010-12-10 12:20:00,16.28,16.29,16.27,16.29,20400.0,13.5278,13.5361,13.5194,13.5361,20400.0
2010-12-10 12:30:00,16.28,16.3,16.28,16.29,34400.0,13.5278,13.5444,13.5278,13.5361,34400.0
2010-12-10 12:40:00,16.3,16.3,16.29,16.3,44000.0,13.5444,13.5444,13.5361,13.5444,44000.0
2010-12-10 12:50:00,16.3,16.3,16.29,16.29,23600.0,13.5444,13.5444,13.5361,13.5361,23600.0
2010-12-10 13:00:00,16.29,16.3,16.29,16.3,42000.0,13.5361,13.5444,13.5361,13.5444,42000.0
2010-12-10 13:10:00,16.3,16.3,16.29,16.3,17200.0,13.5444,13.5444,13.5361,13.5444,17200.0
2010-12-10 13:20:00,16.3,16.31,16.3,16.3,35200.0,13.5444,13.5527,13.5444,13.5444,35200.0
2010-12-10 13:30:00,16.3,16.31,16.3,16.31,27200.0,13.5444,13.5527,13.5444,13.5527,27200.0
2010-12-10 13:40:00,16.3,16.31,16.3,16.31,33600.0,13.5444,13.5527,13.5444,13.5527,33600.0
2010-12-10 13:50:00,16.31,16.32,16.31,16.32,68000.0,13.5527,13.561,13.5527,13.561,68000.0
2010-12-10 14:00:00,16.32,16.32,16.31,16.32,44400.0,13.561,13.561,13.5527,13.561,44400.0
2010-12-10 14:10:00,16.31,16.32,16.31,16.32,24800.0,13.5527,13.561,13.5527,13.561,24800.0
2010-12-10 14:20:00,16.31,16.32,16.31,16.31,30800.0,13.5527,13.561,13.5527,13.5527,30800.0
2010-12-10 14:30:00,16.3,16.31,16.3,16.31,26000.0,13.5444,13.5527,13.5444,13.5527,26000.0
2010-12-10 14:40:00,16.32,16.32,16.31,16.32,39600.0,13.561,13.561,13.5527,13.561,39600.0
2010-12-10 14:50:00,16.32,16.32,16.32,16.32,24800.0,13.561,13.561,13.561,13.561,24800.0
2010-12-10 15:00:00,16.32,16.32,16.31,16.32,45600.0,13.561,13.561,13.5527,13.561,45600.0
2010-12-10 15:10:00,16.32,16.32,16.3,16.3,306000.0,13.561,13.561,13.5444,13.5444,306000.0
2010-12-10 15:20:00,16.3,16.31,16.3,16.31,13600.0,13.5444,13.5527,13.5444,13.5527,13600.0
2010-12-10 15:30:00,16.32,16.33,16.32,16.33,43600.0,13.561,13.5693,13.561,13.5693,43600.0
2010-12-10 15:40:00,16.32,16.33,16.31,16.32,75200.0,13.561,13.5693,13.5527,13.561,75200.0
2010-12-10 15:50:00,16.32,16.33,16.32,16.32,67600.0,13.561,13.5693,13.561,13.561,67600.0
2010-12-13 09:30:00,16.4,16.4,16.37,16.38,90400.0,13.6275,13.6275,13.6025,13.6109,90400.0
2010-12-13 09:40:00,16.36,16.38,16.36,16.38,6400.0,13.5942,13.6109,13.5942,13.6109,6400.0
2010-12-13 09:50:00,16.39,16.4,16.36,16.36,39600.0,13.6192,13.6275,13.5942,13.5942,39600.0
2010-12-13 10:00:00,16.37,16.4,16.37,16.4,33600.0,13.6025,13.6275,13.6025,13.6275,33600.0
2010-12-13 10:10:00,16.4,16.4,16.38,16.4,29200.0,13.6275,13.6275,13.6109,13.6275,29200.0
2010-12-13 10:20:00,16.4,16.41,16.39,16.39,20400.0,13.6275,13.6358,13.6192,13.6192,20400.0
2010-12-13 10:30:00,16.4,16.41,16.4,16.4,36800.0,13.6275,13.6358,13.6275,13.6275,36800.0
2010-12-13 10:40:00,16.4,16.42,16.39,16.42,38400.0,13.6275,13.6441,13.6192,13.6441,38400.0
2010-12-13 10:50:00,16.42,16.42,16.41,16.42,12800.0,13.6441,13.6441,13.6358,13.6441,12800.0
2010-12-13 11:00:00,16.42,16.42,16.41,16.41,40800.0,13.6441,13.6441,13.6358,13.6358,40800.0
2010-12-13 11:10:00,16.41,16.41,16.4,16.41,11600.0,13.6358,13.6358,13.6275,13.6358,11600.0
2010-12-13 11:20:00,16.41,16.41,16.39,16.39,44000.0,13.6358,13.6358,13.6192,13.6192,44000.0
2010-12-13 11:30:00,16.39,16.4,16.39,16.39,24800.0,13.6192,13.6275,13.6192,13.6192,24800.0
2010-12-13 11:40:00,16.39,16.4,16.39,16.4,26000.0,13.6192,13.6275,13.6192,13.6275,26000.0
2010-12-13 11:50:00,16.41,16.41,16.4,16.4,13200.0,13.6358,13.6358,13.6275,13.6275,13200.0
2010-12-13 12:00:00,16.4,16.41,16.39,16.39,14800.0,13.6275,13.6358,13.6192,13.6192,14800.0
2010-12-13 12:10:00,16.39,16.4,16.39,16.4,2400.0,13.6192,13.6275,13.6192,13.6275,2400.0
2010-12-13 12:20:00,16.41,16.41,16.4,16.4,3200.0,13.6358,13.6358,13.6275,13.6275,3200.0
2010-12-13 12:30:00,16.41,16.41,16.4,16.4,5600.0,13.6358,13.6358,13.6275,13.6275,5600.0
2010-12-13 12:40:00,16.4,16.4,16.4,16.4,8400.0,13.6275,13.6275,13.6275,13.6275,8400.0
2010-12-13 12:50:00,16.4,16.41,16.4,16.4,31600.0,13.6275,13.6358,13.6275,13.6275,31600.0
2010-12-13 13:00:00,16.4,16.41,16.4,16.4,23200.0,13.6275,13.6358,13.6275,13.6275,23200.0
2010-12-13 13:10:00,16.4,16.41,16.4,16.41,50800.0,13.6275,13.6358,13.6275,13.6358,50800.0
2010-12-13 13:20:00,16.41,16.41,16.41,16.41,33200.0,13.6358,13.6358,13.6358,13.6358,33200.0
2010-12-13 13:30:00,16.41,16.41,16.4,16.4,22000.0,13.6358,13.6358,13.6275,13.6275,22000.0
2010-12-13 13:40:00,16.4,16.4,16.4,16.4,22000.0,13.6275,13.6275,13.6275,13.6275,22000.0
2010-12-13 13:50:00,16.4,16.41,16.4,16.41,34800.0,13.6275,13.6358,13.6275,13.6358,34800.0
2010-12-13 14:00:00,16.41,16.42,16.41,16.42,24400.0,13.6358,13.6441,13.6358,13.6441,24400.0
2010-12-13 14:10:00,16.42,16.42,16.41,16.41,6000.0,13.6441,13.6441,13.6358,13.6358,6000.0
2010-12-13 14:20:00,16.41,16.41,16.41,16.41,41200.0,13.6358,13.6358,13.6358,13.6358,41200.0
2010-12-13 14:30:00,16.41,16.41,16.41,16.41,12400.0,13.6358,13.6358,13.6358,13.6358,12400.0
2010-12-13 14:40:00,16.41,16.42,16.41,16.42,14800.0,13.6358,13.6441,13.6358,13.6441,14800.0
2010-12-13 14:50:00,16.42,16.42,16.41,16.41,18400.0,13.6441,13.6441,13.6358,13.6358,18400.0
2010-12-13 15:00:00,16.41,16.41,16.39,16.39,32400.0,13.6358,13.6358,13.6192,13.6192,32400.0
2010-12-13 15:10:00,16.39,16.39,16.39,16.39,9600.0,13.6192,13.6192,13.6192,13.6192,9600.0
2010-12-13 15:20:00,16.39,16.39,16.38,16.38,67600.0,13.6192,13.6192,13.6109,13.6109,67600.0
2010-12-13 15:30:00,16.38,16.39,16.36,16.38,30800.0,13.6109,13.6192,13.5942,13.6109,30800.0
2010-12-13 15:40:00,16.38,16.38,16.33,16.34,53200.0,13.6109,13.6109,13.5693,13.5776,53200.0
2010-12-13 15:50:00,16.34,16.35,16.33,16.33,37200.0,13.5776,13.5859,13.5693,13.5693,37200.0
2010-12-14 09:30:00,16.35,16.36,16.34,16.36,46800.0,13.5859,13.5942,13.5776,13.5942,46800.0
2010-12-14 09:40:00,16.35,16.35,16.33,16.34,79200.0,13.5859,13.5859,13.5693,13.5776,79200.0
2010-12-14 09:50:00,16.33,16.36,16.32,16.36,32800.0,13.5693,13.5942,13.561,13.5942,32800.0
2010-12-14 10:00:00,16.36,16.38,16.36,16.38,17200.0,13.5942,13.6109,13.5942,13.6109,17200.0
2010-12-14 10:10:00,16.38,16.38,16.36,16.38,155600.0,13.6109,13.6109,13.5942,13.6109,155600.0
2010-12-14 10:20:00,16.39,16.39,16.38,16.38,10400.0,13.6192,13.6192,13.6109,13.6109,10400.0
2010-12-14 10:30:00,16.38,16.39,16.38,16.38,13200.0,13.6109,13.6192,13.6109,13.6109,13200.0
2010-12-14 10:40:00,16.38,16.39,16.38,16.38,71200.0,13.6109,13.6192,13.6109,13.6109,71200.0
2010-12-14 10:50:00,16.37,16.38,16.37,16.37,6800.0,13.6025,13.6109,13.6025,13.6025,6800.0
2010-12-14 11:00:00,16.36,16.38,16.36,16.38,9600.0,13.5942,13.6109,13.5942,13.6109,9600.0
2010-12-14 11:10:00,16.37,16.38,16.37,16.38,3600.0,13.6025,13.6109,13.6025,13.6109,3600.0
2010-12-14 11:20:00,16.38,16.38,16.38,16.38,6000.0,13.6109,13.6109,13.6109,13.6109,6000.0
2010-12-14 11:30:00,16.38,16.39,16.38,16.39,81200.0,13.6109,13.6192,13.6109,13.6192,81200.0
2010-12-14 11:40:00,16.39,16.39,16.39,16.39,1600.0,13.6192,13.6192,13.6192,13.6192,1600.0
2010-12-14 11:50:00,16.39,16.39,16.39,16.39,6000.0,13.6192,13.6192,13.6192,13.6192,6000.0
2010-12-14 12:00:00,16.39,16.4,16.39,16.4,7600.0,13.6192,13.6275,13.6192,13.6275,7600.0
2010-12-14 12:10:00,16.39,16.4,16.39,16.39,5200.0,13.6192,13.6275,13.6192,13.6192,5200.0
2010-12-14 12:20:00,16.39,16.39,16.38,16.39,6400.0,13.6192,13.6192,13.6109,13.6192,6400.0
2010-12-14 12:30:00,16.39,16.39,16.38,16.39,14400.0,13.6192,13.6192,13.6109,13.6192,14400.0
2010-12-14 12:40:00,16.39,16.39,16.38,16.39,5600.0,13.6192,13.6192,13.6109,13.6192,5600.0
2010-12-14 12:50:00,16.39,16.39,16.39,16.39,16400.0,13.6192,13.6192,13.6192,13.6192,16400.0
2010-12-14 13:00:00,16.39,16.4,16.39,16.4,18000.0,13.6192,13.6275,13.6192,13.6275,18000.0
2010-12-14 13:10:00,16.4,16.4,16.39,16.4,12000.0,13.6275,13.6275,13.6192,13.6275,12000.0
2010-12-14 13:20:00,16.4,16.4,16.4,16.4,14400.0,13.6275,13.6275,13.6275,13.6275,14400.0
2010-12-14 13:30:00,16.4,16.4,16.4,16.4,22400.0,13.6275,13.6275,13.6275,13.6275,22400.0
2010-12-14 13:40:00,16.4,16.4,16.4,16.4,21200.0,13.6275,13.6275,13.6275,13.6275,21200.0
2010-12-14 13:50:00,16.4,16.4,16.39,16.4,7600.0,13.6275,13.6275,13.6192,13.6275,7600.0
2010-12-14 14:00:00,16.4,16.4,16.39,16.39,10800.0,13.6275,13.6275,13.6192,13.6192,10800.0
2010-12-14 14:10:00,16.39,16.41,16.38,16.4,59200.0,13.6192,13.6358,13.6109,13.6275,59200.0
2010-12-14 14:20:00,16.4,16.41,16.37,16.38,108400.0,13.6275,13.6358,13.6025,13.6109,108400.0
2010-12-14 14:30:00,16.38,16.4,16.38,16.39,39200.0,13.6109,13.6275,13.6109,13.6192,39200.0
2010-12-14 14:40:00,16.38,16.39,16.35,16.36,65600.0,13.6109,13.6192,13.5859,13.5942,65600.0
2010-12-14 14:50:00,16.36,16.38,16.36,16.38,58800.0,13.5942,13.6109,13.5942,13.6109,58800.0
2010-12-14 15:00:00,16.37,16.38,16.37,16.38,17200.0,13.6025,13.6109,13.6025,13.6109,17200.0
2010-12-14 15:10:00,16.37,16.38,16.34,16.34,98000.0,13.6025,13.6109,13.5776,13.5776,98000.0
2010-12-14 15:20:00,16.34,16.35,16.33,16.33,188800.0,13.5776,13.5859,13.5693,13.5693,188800.0
2010-12-14 15:30:00,16.33,16.34,16.3,16.3,52800.0,13.5693,13.5776,13.5444,13.5444,52800.0
2010-12-14 15:40:00,16.31,16.33,16.3,16.31,53200.0,13.5527,13.5693,13.5444,13.5527,53200.0
2010-12-14 15:50:00,16.32,16.34,16.32,16.34,30000.0,13.561,13.5776,13.561,13.5776,30000.0
2010-12-15 09:30:00,16.31,16.34,16.31,16.33,63600.0,13.5527,13.5776,13.5527,13.5693,63600.0
2010-12-15 09:40:00,16.32,16.34,16.31,16.33,48400.0,13.561,13.5776,13.5527,13.5693,48400.0
2010-12-15 09:50:00,16.33,16.35,16.33,16.35,12800.0,13.5693,13.5859,13.5693,13.5859,12800.0
2010-12-15 10:00:00,16.36,16.37,16.35,16.36,10400.0,13.5942,13.6025,13.5859,13.5942,10400.0
2010-12-15 10:10:00,16.35,16.37,16.35,16.36,24000.0,13.5859,13.6025,13.5859,13.5942,24000.0
2010-12-15 10:20:00,16.37,16.37,16.36,16.36,20400.0,13.6025,13.6025,13.5942,13.5942,20400.0
2010-12-15 10:30:00,16.36,16.39,16.36,16.39,15200.0,13.5942,13.6192,13.5942,13.6192,15200.0
2010-12-15 10:40:00,16.38,16.4,16.38,16.39,17600.0,13.6109,13.6275,13.6109,13.6192,17600.0
2010-12-15 10:50:00,16.4,16.4,16.38,16.38,9600.0,13.6275,13.6275,13.6109,13.6109,9600.0
2010-12-15 11:00:00,16.38,16.39,16.38,16.38,40400.0,13.6109,13.6192,13.6109,13.6109,40400.0
2010-12-15 11:10:00,16.39,16.39,16.36,16.36,16800.0,13.6192,13.6192,13.5942,13.5942,16800.0
2010-12-15 11:20:00,16.36,16.36,16.35,16.36,28400.0,13.5942,13.5942,13.5859,13.5942,28400.0
2010-12-15 11:30:00,16.36,16.36,16.35,16.35,10800.0,13.5942,13.5942,13.5859,13.5859,10800.0
2010-12-15 11:40:00,16.35,16.35,16.34,16.34,9200.0,13.5859,13.5859,13.5776,13.5776,9200.0
2010-12-15 11:50:00,16.35,16.36,16.35,16.36,9600.0,13.5859,13.5942,13.5859,13.5942,9600.0
2010-12-15 12:00:00,16.36,16.36,16.36,16.36,3600.0,13.5942,13.5942,13.5942,13.5942,3600.0
2010-12-15 12:10:00,16.36,16.36,16.35,16.35,12400.0,13.5942,13.5942,13.5859,13.5859,12400.0
2010-12-15 12:20:00,16.36,16.36,16.34,16.35,38000.0,13.5942,13.5942,13.5776,13.5859,38000.0
2010-12-15 12:30:00,16.35,16.35,16.34,16.34,6800.0,13.5859,13.5859,13.5776,13.5776,6800.0
2010-12-15 12:40:00,16.34,16.34,16.32,16.32,12400.0,13.5776,13.5776,13.561,13.561,12400.0
2010-12-15 12:50:00,16.31,16.32,16.3,16.31,28000.0,13.5527,13.561,13.5444,13.5527,28000.0
2010-12-15 13:00:00,16.31,16.32,16.3,16.32,8000.0,13.5527,13.561,13.5444,13.561,8000.0
2010-12-15 13:10:00,16.32,16.32,16.31,16.31,12800.0,13.561,13.561,13.5527,13.5527,12800.0
2010-12-15 13:20:00,16.31,16.31,16.31,16.31,18400.0,13.5527,13.5527,13.5527,13.5527,18400.0
2010-12-15 13:30:00,16.32,16.33,16.31,16.31,14000.0,13.561,13.5693,13.5527,13.5527,14000.0
2010-12-15 13:40:00,16.31,16.32,16.31,16.32,46000.0,13.5527,13.561,13.5527,13.561,46000.0
2010-12-15 13:50:00,16.32,16.33,16.32,16.33,52000.0,13.561,13.5693,13.561,13.5693,52000.0
2010-12-15 14:00:00,16.33,16.33,16.32,16.32,19600.0,13.5693,13.5693,13.561,13.561,19600.0
2010-12-15 14:10:00,16.32,16.32,16.31,16.32,15600.0,13.561,13.561,13.5527,13.561,15600.0
2010-12-15 14:20:00,16.32,16.32,16.29,16.29,41600.0,13.561,13.561,13.5361,13.5361,41600.0
2010-12-15 14:30:00,16.29,16.29,16.26,16.27,83200.0,13.5361,13.5361,13.5111,13.5194,83200.0
2010-12-15 14:40:00,16.27,16.29,16.27,16.28,54000.0,13.5194,13.5361,13.5194,13.5278,54000.0
2010-12-15 14:50:00,16.28,16.28,16.25,16.27,67600.0,13.5278,13.5278,13.5028,13.5194,67600.0
2010-12-15 15:00:00,16.27,16.29,16.27,16.28,111600.0,13.5194,13.5361,13.5194,13.5278,111600.0
2010-12-15 15:10:00,16.28,16.29,16.27,16.29,83200.0,13.5278,13.5361,13.5194,13.5361,83200.0
2010-12-15 15:20:00,16.28,16.32,16.28,16.31,67600.0,13.5278,13.561,13.5278,13.5527,67600.0
2010-12-15 15:30:00,16.3,16.33,16.3,16.32,71600.0,13.5444,13.5693,13.5444,13.561,71600.0
2010-12-15 15:40:00,16.32,16.33,16.29,16.3,64800.0,13.561,13.5693,13.5361,13.5444,64800.0
2010-12-15 15:50:00,16.3,16.3,16.27,16.28,80400.0,13.5444,13.5444,13.5194,13.5278,80400.0
2010-12-16 09:30:00,16.28,16.3,16.28,16.29,138400.0,13.5278,13.5444,13.5278,13.5361,138400.0
2010-12-16 09:40:00,16.29,16.29,16.28,16.29,16000.0,13.5361,13.5361,13.5278,13.5361,16000.0
2010-12-16 09:50:00,16.28,16.28,16.23,16.23,17600.0,13.5278,13.5278,13.4862,13.4862,17600.0
2010-12-16 10:00:00,16.22,16.27,16.22,16.26,142400.0,13.4779,13.5194,13.4779,13.5111,142400.0
2010-12-16 10:10:00,16.25,16.28,16.25,16.27,18400.0,13.5028,13.5278,13.5028,13.5194,18400.0
2010-12-16 10:20:00,16.29,16.29,16.27,16.27,39200.0,13.5361,13.5361,13.5194,13.5194,39200.0
2010-12-16 10:30:00,16.27,16.28,16.26,16.28,10800.0,13.5194,13.5278,13.5111,13.5278,10800.0
2010-12-16 10:40:00,16.28,16.29,16.28,16.29,9776400.0,13.5278,13.5361,13.5278,13.5361,9776400.0
2010-12-16 10:50:00,16.29,16.29,16.28,16.29,94400.0,13.5361,13.5361,13.5278,13.5361,94400.0
2010-12-16 11:00:00,16.29,16.3,16.28,16.29,63600.0,13.5361,13.5444,13.5278,13.5361,63600.0
2010-12-16 11:10:00,16.3,16.35,16.3,16.35,50000.0,13.5444,13.5859,13.5444,13.5859,50000.0
2010-12-16 11:20:00,16.35,16.36,16.34,16.36,45200.0,13.5859,13.5942,13.5776,13.5942,45200.0
2010-12-16 11:30:00,16.35,16.36,16.35,16.35,8000.0,13.5859,13.5942,13.5859,13.5859,8000.0
2010-12-16 11:40:00,16.35,16.36,16.34,16.35,8400.0,13.5859,13.5942,13.5776,13.5859,8400.0
2010-12-16 11:50:00,16.35,16.36,16.34,16.36,2400.0,13.5859,13.5942,13.5776,13.5942,2400.0
2010-12-16 12:00:00,16.35,16.36,16.35,16.35,4000.0,13.5859,13.5942,13.5859,13.5859,4000.0
2010-12-16 12:10:00,16.35,16.35,16.34,16.34,6000.0,13.5859,13.5859,13.5776,13.5776,6000.0
2010-12-16 12:20:00,16.34,16.35,16.34,16.34,12800.0,13.5776,13.5859,13.5776,13.5776,12800.0
2010-12-16 12:30:00,16.34,16.35,16.34,16.35,10000.0,13.5776,13.5859,13.5776,13.5859,10000.0
2010-12-16 12:40:00,16.35,16.37,16.35,16.37,3600.0,13.5859,13.6025,13.5859,13.6025,3600.0
2010-12-16 12:50:00,16.37,16.38,16.37,16.38,29200.0,13.6025,13.6109,13.6025,13.6109,29200.0
2010-12-16 13:00:00,16.38,16.38,16.37,16.37,2400.0,13.6109,13.6109,13.6025,13.6025,2400.0
2010-12-16 13:10:00,16.37,16.37,16.36,16.36,124400.0,13.6025,13.6025,13.5942,13.5942,124400.0
2010-12-16 13:20:00,16.36,16.37,16.36,16.36,204800.0,13.5942,13.6025,13.5942,13.5942,204800.0
2010-12-16 13:30:00,16.36,16.36,16.35,16.36,12800.0,13.5942,13.5942,13.5859,13.5942,12800.0
2010-12-16 13:40:00,16.36,16.37,16.36,16.37,20400.0,13.5942,13.6025,13.5942,13.6025,20400.0
2010-12-16 13:50:00,16.37,16.38,16.36,16.36,34000.0,13.6025,13.6109,13.5942,13.5942,34000.0
2010-12-16 14:00:00,16.36,16.37,16.36,16.37,16800.0,13.5942,13.6025,13.5942,13.6025,16800.0
2010-12-16 14:10:00,16.36,16.37,16.35,16.36,47200.0,13.5942,13.6025,13.5859,13.5942,47200.0
2010-12-16 14:20:00,16.36,16.36,16.35,16.35,85600.0,13.5942,13.5942,13.5859,13.5859,85600.0
2010-12-16 14:30:00,16.35,16.35,16.34,16.35,48800.0,13.5859,13.5859,13.5776,13.5859,48800.0
2010-12-16 14:40:00,16.35,16.35,16.35,16.35,30400.0,13.5859,13.5859,13.5859,13.5859,30400.0
2010-12-16 14:50:00,16.35,16.35,16.34,16.34,14000.0,13.5859,13.5859,13.5776,13.5776,14000.0
2010-12-16 15:00:00,16.34,16.36,16.34,16.36,10000.0,13.5776,13.5942,13.5776,13.5942,10000.0
2010-12-16 15:10:00,16.36,16.36,16.35,16.35,9200.0,13.5942,13.5942,13.5859,13.5859,9200.0
2010-12-16 15:20:00,16.35,16.35,16.34,16.35,31600.0,13.5859,13.5859,13.5776,13.5859,31600.0
2010-12-16 15:30:00,16.36,16.36,16.35,16.36,16800.0,13.5942,13.5942,13.5859,13.5942,16800.0
2010-12-16 15:40:00,16.36,16.36,16.35,16.35,21200.0,13.5942,13.5942,13.5859,13.5859,21200.0
2010-12-16 15:50:00,16.35,16.37,16.35,16.37,23200.0,13.5859,13.6025,13.5859,13.6025,23200.0
2010-12-17 09:30:00,16.38,16.38,16.36,16.36,155200.0,13.6109,13.6109,13.5942,13.5942,155200.0
2010-12-17 09:40:00,16.37,16.37,16.34,16.36,120800.0,13.6025,13.6025,13.5776,13.5942,120800.0
2010-12-17 09:50:00,16.36,16.36,16.34,16.35,31200.0,13.5942,13.5942,13.5776,13.5859,31200.0
2010-12-17 10:00:00,16.35,16.35,16.34,16.35,18000.0,13.5859,13.5859,13.5776,13.5859,18000.0
2010-12-17 10:10:00,16.36,16.36,16.36,16.36,10800.0,13.5942,13.5942,13.5942,13.5942,10800.0
2010-12-17 10:20:00,16.36,16.37,16.36,16.37,23600.0,13.5942,13.6025,13.5942,13.6025,23600.0
2010-12-17 10:30:00,16.37,16.37,16.36,16.36,24800.0,13.6025,13.6025,13.5942,13.5942,24800.0
2010-12-17 10:40:00,16.36,16.36,16.34,16.35,38000.0,13.5942,13.5942,13.5776,13.5859,38000.0
2010-12-17 10:50:00,16.35,16.36,16.35,16.36,67200.0,13.5859,13.5942,13.5859,13.5942,67200.0
2010-12-17 11:00:00,16.36,16.37,16.36,16.37,31600.0,13.5942,13.6025,13.5942,13.6025,31600.0
2010-12-17 11:10:00,16.37,16.37,16.36,16.37,15200.0,13.6025,13.6025,13.5942,13.6025,15200.0
2010-12-17 11:20:00,16.37,16.38,16.36,16.37,21600.0,13.6025,13.6109,13.5942,13.6025,21600.0
2010-12-17 11:30:00,16.37,16.38,16.37,16.38,29600.0,13.6025,13.6109,13.6025,13.6109,29600.0
2010-12-17 11:40:00,16.38,16.38,16.37,16.37,17200.0,13.6109,13.6109,13.6025,13.6025,17200.0
2010-12-17 11:50:00,16.38,16.38,16.37,16.37,20800.0,13.6109,13.6109,13.6025,13.6025,20800.0
2010-12-17 12:00:00,16.38,16.38,16.38,16.38,49600.0,13.6109,13.6109,13.6109,13.6109,49600.0
2010-12-17 12:10:00,16.38,16.38,16.37,16.38,62800.0,13.6109,13.6109,13.6025,13.6109,62800.0
2010-12-17 12:20:00,16.38,16.38,16.38,16.38,32000.0,13.6109,13.6109,13.6109,13.6109,32000.0
2010-12-17 12:30:00,16.38,16.38,16.38,16.38,3200.0,13.6109,13.6109,13.6109,13.6109,3200.0
2010-12-17 12:40:00,16.38,16.38,16.38,16.38,14400.0,13.6109,13.6109,13.6109,13.6109,14400.0
2010-12-17 12:50:00,16.38,16.39,16.38,16.39,1600.0,13.6109,13.6192,13.6109,13.6192,1600.0
2010-12-17 13:00:00,16.39,16.39,16.38,16.39,50000.0,13.6192,13.6192,13.6109,13.6192,50000.0
2010-12-17 13:10:00,16.4,16.4,16.4,16.4,16800.0,13.6275,13.6275,13.6275,13.6275,16800.0
2010-12-17 13:20:00,16.4,16.4,16.39,16.39,11200.0,13.6275,13.6275,13.6192,13.6192,11200.0
2010-12-17 13:30:00,16.4,16.4,16.4,16.4,39200.0,13.6275,13.6275,13.6275,13.6275,39200.0
2010-12-17 13:40:00,16.4,16.41,16.4,16.41,13200.0,13.6275,13.6358,13.6275,13.6358,13200.0
2010-12-17 13:50:00,16.41,16.42,16.41,16.41,25600.0,13.6358,13.6441,13.6358,13.6358,25600.0
2010-12-17 14:00:00,16.41,16.41,16.4,16.4,14800.0,13.6358,13.6358,13.6275,13.6275,14800.0
2010-12-17 14:10:00,16.41,16.41,16.4,16.41,7600.0,13.6358,13.6358,13.6275,13.6358,7600.0
2010-12-17 14:20:00,16.41,16.41,16.41,16.41,8400.0,13.6358,13.6358,13.6358,13.6358,8400.0
2010-12-17 14:30:00,16.41,16.41,16.4,16.41,41200.0,13.6358,13.6358,13.6275,13.6358,41200.0
2010-12-17 14:40:00,16.41,16.41,16.41,16.41,27600.0,13.6358,13.6358,13.6358,13.6358,27600.0
2010-12-17 14:50:00,16.41,16.41,16.41,16.41,16800.0,13.6358,13.6358,13.6358,13.6358,16800.0
2010-12-17 15:00:00,16.41,16.41,16.4,16.4,25200.0,13.6358,13.6358,13.6275,13.6275,25200.0
2010-12-17 15:10:00,16.4,16.4,16.39,16.4,52000.0,13.6275,13.6275,13.6192,13.6275,52000.0
2010-12-17 15:20:00,16.4,16.4,16.39,16.4,28000.0,13.6275,13.6275,13.6192,13.6275,28000.0
2010-12-17 15:30:00,16.4,16.4,16.38,16.38,33600.0,13.6275,13.6275,13.6109,13.6109,33600.0
2010-12-17 15:40:00,16.38,16.39,16.37,16.38,273600.0,13.6109,13.6192,13.6025,13.6109,273600.0
2010-12-17 15:50:00,16.38,16.4,16.37,16.39,171600.0,13.6109,13.6275,13.6025,13.6192,171600.0
2010-12-20 09:30:00,16.45,16.45,16.42,16.43,224400.0,13.669,13.669,13.6441,13.6524,224400.0
2010-12-20 09:40:00,16.43,16.43,16.41,16.42,97600.0,13.6524,13.6524,13.6358,13.6441,97600.0
2010-12-20 09:50:00,16.42,16.42,16.4,16.41,56400.0,13.6441,13.6441,13.6275,13.6358,56400.0
2010-12-20 10:00:00,16.41,16.41,16.39,16.39,84400.0,13.6358,13.6358,13.6192,13.6192,84400.0
2010-12-20 10:10:00,16.39,16.39,16.35,16.36,71200.0,13.6192,13.6192,13.5859,13.5942,71200.0
2010-12-20 10:20:00,16.35,16.36,16.35,16.35,20800.0,13.5859,13.5942,13.5859,13.5859,20800.0
2010-12-20 10:30:00,16.36,16.37,16.36,16.36,31600.0,13.5942,13.6025,13.5942,13.5942,31600.0
2010-12-20 10:40:00,16.36,16.37,16.35,16.35,18400.0,13.5942,13.6025,13.5859,13.5859,18400.0
2010-12-20 10:50:00,16.36,16.36,16.35,16.35,32000.0,13.5942,13.5942,13.5859,13.5859,32000.0
2010-12-20 11:00:00,16.35,16.35,16.34,16.35,36000.0,13.5859,13.5859,13.5776,13.5859,36000.0
2010-12-20 11:10:00,16.35,16.36,16.35,16.36,45600.0,13.5859,13.5942,13.5859,13.5942,45600.0
2010-12-20 11:20:00,16.36,16.37,16.36,16.36,6000.0,13.5942,13.6025,13.5942,13.5942,6000.0
2010-12-20 11:30:00,16.37,16.38,16.36,16.38,471600.0,13.6025,13.6109,13.5942,13.6109,471600.0
2010-12-20 11:40:00,16.38,16.39,16.38,16.39,78000.0,13.6109,13.6192,13.6109,13.6192,78000.0
2010-12-20 11:50:00,16.38,16.39,16.38,16.38,41600.0,13.6109,13.6192,13.6109,13.6109,41600.0
2010-12-20 12:00:00,16.39,16.39,16.38,16.38,116000.0,13.6192,13.6192,13.6109,13.6109,116000.0
2010-12-20 12:10:00,16.38,16.39,16.38,16.39,215200.0,13.6109,13.6192,13.6109,13.6192,215200.0
2010-12-20 12:20:00,16.39,16.39,16.39,16.39,36000.0,13.6192,13.6192,13.6192,13.6192,36000.0
2010-12-20 12:30:00,16.39,16.39,16.39,16.39,5600.0,13.6192,13.6192,13.6192,13.6192,5600.0
2010-12-20 12:40:00,16.39,16.41,16.39,16.41,72400.0,13.6192,13.6358,13.6192,13.6358,72400.0
2010-12-20 12:50:00,16.41,16.42,16.41,16.42,52000.0,13.6358,13.6441,13.6358,13.6441,52000.0
2010-12-20 13:00:00,16.42,16.42,16.42,16.42,198400.0,13.6441,13.6441,13.6441,13.6441,198400.0
2010-12-20 13:10:00,16.42,16.43,16.42,16.42,866400.0,13.6441,13.6524,13.6441,13.6441,866400.0
2010-12-20 13:20:00,16.42,16.43,16.42,16.42,260800.0,13.6441,13.6524,13.6441,13.6441,260800.0
2010-12-20 13:30:00,16.42,16.42,16.42,16.42,13600.0,13.6441,13.6441,13.6441,13.6441,13600.0
2010-12-20 13:40:00,16.42,16.43,16.42,16.42,45600.0,13.6441,13.6524,13.6441,13.6441,45600.0
2010-12-20 13:50:00,16.42,16.42,16.42,16.42,9200.0,13.6441,13.6441,13.6441,13.6441,9200.0
2010-12-20 14:00:00,16.42,16.46,16.42,16.46,44000.0,13.6441,13.6773,13.6441,13.6773,44000.0
2010-12-20 14:10:00,16.45,16.46,16.45,16.46,45600.0,13.669,13.6773,13.669,13.6773,45600.0
2010-12-20 14:20:00,16.46,16.46,16.45,16.45,51600.0,13.6773,13.6773,13.669,13.669,51600.0
2010-12-20 14:30:00,16.45,16.45,16.44,16.45,237200.0,13.669,13.669,13.6607,13.669,237200.0
2010-12-20 14:40:00,16.44,16.45,16.44,16.45,93200.0,13.6607,13.669,13.6607,13.669,93200.0
2010-12-20 14:50:00,16.45,16.45,16.44,16.44,69600.0,13.669,13.669,13.6607,13.6607,69600.0
2010-12-20 15:00:00,16.44,16.45,16.42,16.43,61200.0,13.6607,13.669,13.6441,13.6524,61200.0
2010-12-20 15:10:00,16.43,16.44,16.42,16.43,76800.0,13.6524,13.6607,13.6441,13.6524,76800.0
2010-12-20 15:20:00,16.43,16.44,16.42,16.43,141200.0,13.6524,13.6607,13.6441,13.6524,141200.0
2010-12-20 15:30:00,16.43,16.45,16.43,16.44,141600.0,13.6524,13.669,13.6524,13.6607,141600.0
2010-12-20 15:40:00,16.44,16.44,16.43,16.43,50000.0,13.6607,13.6607,13.6524,13.6524,50000.0
2010-12-20 15:50:00,16.43,16.43,16.42,16.43,68800.0,13.6524,13.6524,13.6441,13.6524,68800.0
2010-12-21 09:30:00,16.47,16.48,16.46,16.46,53200.0,13.6856,13.6939,13.6773,13.6773,53200.0
2010-12-21 09:40:00,16.47,16.48,16.46,16.47,25600.0,13.6856,13.6939,13.6773,13.6856,25600.0
2010-12-21 09:50:00,16.48,16.48,16.47,16.47,13600.0,13.6939,13.6939,13.6856,13.6856,13600.0
2010-12-21 10:00:00,16.46,16.47,16.46,16.47,16800.0,13.6773,13.6856,13.6773,13.6856,16800.0
2010-12-21 10:10:00,16.47,16.47,16.45,16.46,30800.0,13.6856,13.6856,13.669,13.6773,30800.0
2010-12-21 10:20:00,16.47,16.48,16.47,16.48,190800.0,13.6856,13.6939,13.6856,13.6939,190800.0
2010-12-21 10:30:00,16.48,16.48,16.47,16.47,193200.0,13.6939,13.6939,13.6856,13.6856,193200.0
2010-12-21 10:40:00,16.47,16.48,16.47,16.47,246000.0,13.6856,13.6939,13.6856,13.6856,246000.0
2010-12-21 10:50:00,16.47,16.48,16.47,16.48,60000.0,13.6856,13.6939,13.6856,13.6939,60000.0
2010-12-21 11:00:00,16.48,16.48,16.47,16.47,34000.0,13.6939,13.6939,13.6856,13.6856,34000.0
2010-12-21 11:10:00,16.47,16.47,16.46,16.47,40000.0,13.6856,13.6856,13.6773,13.6856,40000.0
2010-12-21 11:20:00,16.47,16.48,16.47,16.48,24400.0,13.6856,13.6939,13.6856,13.6939,24400.0
2010-12-21 11:30:00,16.48,16.49,16.48,16.48,60400.0,13.6939,13.7023,13.6939,13.6939,60400.0
2010-12-21 11:40:00,16.49,16.49,16.48,16.48,36000.0,13.7023,13.7023,13.6939,13.6939,36000.0
2010-12-21 11:50:00,16.48,16.48,16.47,16.47,27200.0,13.6939,13.6939,13.6856,13.6856,27200.0
2010-12-21 12:00:00,16.48,16.48,16.47,16.48,56800.0,13.6939,13.6939,13.6856,13.6939,56800.0
2010-12-21 12:10:00,16.48,16.49,16.48,16.48,16000.0,13.6939,13.7023,13.6939,13.6939,16000.0
2010-12-21 12:20:00,16.49,16.49,16.48,16.49,44000.0,13.7023,13.7023,13.6939,13.7023,44000.0
2010-12-21 12:30:00,16.49,16.49,16.48,16.49,11200.0,13.7023,13.7023,13.6939,13.7023,11200.0
2010-12-21 12:40:00,16.48,16.49,16.48,16.49,84800.0,13.6939,13.7023,13.6939,13.7023,84800.0
2010-12-21 12:50:00,16.48,16.5,16.48,16.5,51600.0,13.6939,13.7106,13.6939,13.7106,51600.0
2010-12-21 13:00:00,16.49,16.5,16.49,16.49,13200.0,13.7023,13.7106,13.7023,13.7023,13200.0
2010-12-21 13:10:00,16.49,16.49,16.49,16.49,63200.0,13.7023,13.7023,13.7023,13.7023,63200.0
2010-12-21 13:20:00,16.49,16.49,16.49,16.49,48000.0,13.7023,13.7023,13.7023,13.7023,48000.0
2010-12-21 13:30:00,16.49,16.49,16.49,16.49,9600.0,13.7023,13.7023,13.7023,13.7023,9600.0
2010-12-21 13:40:00,16.49,16.49,16.49,16.49,26000.0,13.7023,13.7023,13.7023,13.7023,26000.0
2010-12-21 13:50:00,16.49,16.49,16.49,16.49,73200.0,13.7023,13.7023,13.7023,13.7023,73200.0
2010-12-21 14:00:00,16.49,16.5,16.49,16.49,8400.0,13.7023,13.7106,13.7023,13.7023,8400.0
2010-12-21 14:10:00,16.49,16.5,16.49,16.49,92800.0,13.7023,13.7106,13.7023,13.7023,92800.0
2010-12-21 14:20:00,16.49,16.49,16.48,16.49,382800.0,13.7023,13.7023,13.6939,13.7023,382800.0
2010-12-21 14:30:00,16.49,16.49,16.49,16.49,59200.0,13.7023,13.7023,13.7023,13.7023,59200.0
2010-12-21 14:40:00,16.49,16.49,16.49,16.49,25200.0,13.7023,13.7023,13.7023,13.7023,25200.0
2010-12-21 14:50:00,16.49,16.49,16.48,16.49,24000.0,13.7023,13.7023,13.6939,13.7023,24000.0
2010-12-21 15:00:00,16.49,16.49,16.49,16.49,136400.0,13.7023,13.7023,13.7023,13.7023,136400.0
2010-12-21 15:10:00,16.49,16.49,16.48,16.49,86800.0,13.7023,13.7023,13.6939,13.7023,86800.0
2010-12-21 15:20:00,16.49,16.49,16.49,16.49,42000.0,13.7023,13.7023,13.7023,13.7023,42000.0
2010-12-21 15:30:00,16.5,16.51,16.5,16.51,67200.0,13.7106,13.7189,13.7106,13.7189,67200.0
2010-12-21 15:40:00,16.51,16.51,16.5,16.5,26800.0,13.7189,13.7189,13.7106,13.7106,26800.0
2010-12-21 15:50:00,16.5,16.5,16.49,16.5,131200.0,13.7106,13.7106,13.7023,13.7106,131200.0
2010-12-22 09:30:00,16.51,16.51,16.49,16.51,51200.0,13.7189,13.7189,13.7023,13.7189,51200.0
2010-12-22 09:40:00,16.51,16.51,16.49,16.49,16800.0,13.7189,13.7189,13.7023,13.7023,16800.0
2010-12-22 09:50:00,16.49,16.5,16.49,16.5,58400.0,13.7023,13.7106,13.7023,13.7106,58400.0
2010-12-22 10:00:00,16.5,16.5,16.49,16.5,28800.0,13.7106,13.7106,13.7023,13.7106,28800.0
2010-12-22 10:10:00,16.5,16.5,16.49,16.49,32000.0,13.7106,13.7106,13.7023,13.7023,32000.0
2010-12-22 10:20:00,16.49,16.5,16.49,16.49,20800.0,13.7023,13.7106,13.7023,13.7023,20800.0
2010-12-22 10:30:00,16.5,16.5,16.49,16.49,34400.0,13.7106,13.7106,13.7023,13.7023,34400.0
2010-12-22 10:40:00,16.49,16.5,16.49,16.49,20000.0,13.7023,13.7106,13.7023,13.7023,20000.0
2010-12-22 10:50:00,16.49,16.5,16.49,16.5,40800.0,13.7023,13.7106,13.7023,13.7106,40800.0
2010-12-22 11:00:00,16.5,16.5,16.5,16.5,126800.0,13.7106,13.7106,13.7106,13.7106,126800.0
2010-12-22 11:10:00,16.5,16.5,16.5,16.5,26400.0,13.7106,13.7106,13.7106,13.7106,26400.0
2010-12-22 11:20:00,16.5,16.5,16.5,16.5,146400.0,13.7106,13.7106,13.7106,13.7106,146400.0
2010-12-22 11:30:00,16.5,16.51,16.5,16.51,53600.0,13.7106,13.7189,13.7106,13.7189,53600.0
2010-12-22 11:40:00,16.51,16.51,16.5,16.51,10800.0,13.7189,13.7189,13.7106,13.7189,10800.0
2010-12-22 11:50:00,16.5,16.5,16.5,16.5,4800.0,13.7106,13.7106,13.7106,13.7106,4800.0
2010-12-22 12:00:00,16.5,16.5,16.5,16.5,8800.0,13.7106,13.7106,13.7106,13.7106,8800.0
2010-12-22 12:10:00,16.5,16.51,16.5,16.51,12800.0,13.7106,13.7189,13.7106,13.7189,12800.0
2010-12-22 12:20:00,16.51,16.52,16.51,16.52,27200.0,13.7189,13.7272,13.7189,13.7272,27200.0
2010-12-22 12:30:00,16.52,16.52,16.52,16.52,19600.0,13.7272,13.7272,13.7272,13.7272,19600.0
2010-12-22 12:40:00,16.51,16.51,16.5,16.5,3600.0,13.7189,13.7189,13.7106,13.7106,3600.0
2010-12-22 12:50:00,16.5,16.51,16.5,16.51,14000.0,13.7106,13.7189,13.7106,13.7189,14000.0
2010-12-22 13:00:00,16.51,16.51,16.5,16.51,11200.0,13.7189,13.7189,13.7106,13.7189,11200.0
2010-12-22 13:10:00,16.51,16.51,16.5,16.5,10800.0,13.7189,13.7189,13.7106,13.7106,10800.0
2010-12-22 13:20:00,16.51,16.51,16.5,16.51,6400.0,13.7189,13.7189,13.7106,13.7189,6400.0
2010-12-22 13:30:00,16.5,16.5,16.5,16.5,14000.0,13.7106,13.7106,13.7106,13.7106,14000.0
2010-12-22 13:40:00,16.5,16.5,16.49,16.49,12800.0,13.7106,13.7106,13.7023,13.7023,12800.0
2010-12-22 13:50:00,16.49,16.49,16.49,16.49,4400.0,13.7023,13.7023,13.7023,13.7023,4400.0
2010-12-22 14:00:00,16.5,16.5,16.49,16.5,27200.0,13.7106,13.7106,13.7023,13.7106,27200.0
2010-12-22 14:10:00,16.5,16.5,16.49,16.49,11200.0,13.7106,13.7106,13.7023,13.7023,11200.0
2010-12-22 14:20:00,16.5,16.5,16.49,16.5,24400.0,13.7106,13.7106,13.7023,13.7106,24400.0
2010-12-22 14:30:00,16.5,16.5,16.49,16.5,30800.0,13.7106,13.7106,13.7023,13.7106,30800.0
2010-12-22 14:40:00,16.5,16.5,16.49,16.5,18400.0,13.7106,13.7106,13.7023,13.7106,18400.0
2010-12-22 14:50:00,16.5,16.5,16.5,16.5,13600.0,13.7106,13.7106,13.7106,13.7106,13600.0
2010-12-22 15:00:00,16.5,16.5,16.5,16.5,12400.0,13.7106,13.7106,13.7106,13.7106,12400.0
2010-12-22 15:10:00,16.5,16.5,16.5,16.5,16400.0,13.7106,13.7106,13.7106,13.7106,16400.0
2010-12-22 15:20:00,16.5,16.51,16.5,16.5,12000.0,13.7106,13.7189,13.7106,13.7106,12000.0
2010-12-22 15:30:00,16.5,16.5,16.49,16.5,46400.0,13.7106,13.7106,13.7023,13.7106,46400.0
2010-12-22 15:40:00,16.5,16.51,16.5,16.5,119200.0,13.7106,13.7189,13.7106,13.7106,119200.0
2010-12-22 15:50:00,16.5,16.52,16.5,16.51,96400.0,13.7106,13.7272,13.7106,13.7189,96400.0
2010-12-23 09:30:00,16.44,16.44,16.43,16.44,28800.0,13.7106,13.7106,13.7022,13.7106,28800.0
2010-12-23 09:40:00,16.45,16.45,16.44,16.45,7200.0,13.7189,13.7189,13.7106,13.7189,7200.0
2010-12-23 09:50:00,16.44,16.45,16.44,16.44,28000.0,13.7106,13.7189,13.7106,13.7106,28000.0
2010-12-23 10:00:00,16.44,16.45,16.44,16.44,24000.0,13.7106,13.7189,13.7106,13.7106,24000.0
2010-12-23 10:10:00,16.44,16.44,16.43,16.43,16400.0,13.7106,13.7106,13.7022,13.7022,16400.0
2010-12-23 10:20:00,16.43,16.43,16.41,16.42,17600.0,13.7022,13.7022,13.6856,13.6939,17600.0
2010-12-23 10:30:00,16.43,16.43,16.42,16.43,16800.0,13.7022,13.7022,13.6939,13.7022,16800.0
2010-12-23 10:40:00,16.43,16.43,16.42,16.42,20800.0,13.7022,13.7022,13.6939,13.6939,20800.0
2010-12-23 10:50:00,16.42,16.43,16.42,16.43,24000.0,13.6939,13.7022,13.6939,13.7022,24000.0
2010-12-23 11:00:00,16.43,16.43,16.43,16.43,8400.0,13.7022,13.7022,13.7022,13.7022,8400.0
2010-12-23 11:10:00,16.43,16.44,16.42,16.44,36000.0,13.7022,13.7106,13.6939,13.7106,36000.0
2010-12-23 11:20:00,16.44,16.44,16.43,16.44,44400.0,13.7106,13.7106,13.7022,13.7106,44400.0
2010-12-23 11:30:00,16.44,16.44,16.43,16.43,4800.0,13.7106,13.7106,13.7022,13.7022,4800.0
2010-12-23 11:40:00,16.42,16.43,16.42,16.43,14800.0,13.6939,13.7022,13.6939,13.7022,14800.0
2010-12-23 11:50:00,16.42,16.43,16.42,16.42,18000.0,13.6939,13.7022,13.6939,13.6939,18000.0
2010-12-23 12:00:00,16.43,16.43,16.42,16.42,17600.0,13.7022,13.7022,13.6939,13.6939,17600.0
2010-12-23 12:10:00,16.42,16.42,16.41,16.42,1600.0,13.6939,13.6939,13.6856,13.6939,1600.0
2010-12-23 12:20:00,16.42,16.43,16.42,16.43,10800.0,13.6939,13.7022,13.6939,13.7022,10800.0
2010-12-23 12:30:00,16.43,16.43,16.43,16.43,11600.0,13.7022,13.7022,13.7022,13.7022,11600.0
2010-12-23 12:40:00,16.43,16.43,16.42,16.42,12000.0,13.7022,13.7022,13.6939,13.6939,12000.0
2010-12-23 12:50:00,16.42,16.43,16.42,16.43,4800.0,13.6939,13.7022,13.6939,13.7022,4800.0
2010-12-23 13:00:00,16.42,16.43,16.42,16.43,7200.0,13.6939,13.7022,13.6939,13.7022,7200.0
2010-12-23 13:10:00,16.43,16.43,16.43,16.43,29200.0,13.7022,13.7022,13.7022,13.7022,29200.0
2010-12-23 13:20:00,16.43,16.43,16.43,16.43,82800.0,13.7022,13.7022,13.7022,13.7022,82800.0
2010-12-23 13:30:00,16.43,16.43,16.43,16.43,14800.0,13.7022,13.7022,13.7022,13.7022,14800.0
2010-12-23 13:40:00,16.43,16.43,16.42,16.43,24000.0,13.7022,13.7022,13.6939,13.7022,24000.0
2010-12-23 13:50:00,16.42,16.42,16.42,16.42,14400.0,13.6939,13.6939,13.6939,13.6939,14400.0
2010-12-23 14:00:00,16.42,16.42,16.41,16.42,34000.0,13.6939,13.6939,13.6856,13.6939,34000.0
2010-12-23 14:10:00,16.42,16.42,16.41,16.41,43600.0,13.6939,13.6939,13.6856,13.6856,43600.0
2010-12-23 14:20:00,16.41,16.41,16.39,16.4,40400.0,13.6856,13.6856,13.6689,13.6772,40400.0
2010-12-23 14:30:00,16.4,16.41,16.4,16.4,36000.0,13.6772,13.6856,13.6772,13.6772,36000.0
2010-12-23 14:40:00,16.41,16.41,16.4,16.41,42000.0,13.6856,13.6856,13.6772,13.6856,42000.0
2010-12-23 14:50:00,16.4,16.41,16.4,16.41,19600.0,13.6772,13.6856,13.6772,13.6856,19600.0
2010-12-23 15:00:00,16.41,16.41,16.4,16.41,29200.0,13.6856,13.6856,13.6772,13.6856,29200.0
2010-12-23 15:10:00,16.41,16.42,16.41,16.42,22400.0,13.6856,13.6939,13.6856,13.6939,22400.0
2010-12-23 15:20:00,16.42,16.42,16.41,16.42,28400.0,13.6939,13.6939,13.6856,13.6939,28400.0
2010-12-23 15:30:00,16.42,16.42,16.41,16.42,18400.0,13.6939,13.6939,13.6856,13.6939,18400.0
2010-12-23 15:40:00,16.42,16.42,16.41,16.41,54800.0,13.6939,13.6939,13.6856,13.6856,54800.0
2010-12-23 15:50:00,16.41,16.43,16.41,16.43,83600.0,13.6856,13.7022,13.6856,13.7022,83600.0
2010-12-27 09:30:00,16.38,16.38,16.36,16.36,74800.0,13.6605,13.6605,13.6439,13.6439,74800.0
2010-12-27 09:40:00,16.35,16.35,16.34,16.34,4400.0,13.6355,13.6355,13.6272,13.6272,4400.0
2010-12-27 09:50:00,16.33,16.34,16.33,16.34,52000.0,13.6188,13.6272,13.6188,13.6272,52000.0
2010-12-27 10:00:00,16.35,16.35,16.34,16.34,88400.0,13.6355,13.6355,13.6272,13.6272,88400.0
2010-12-27 10:10:00,16.35,16.36,16.35,16.36,41600.0,13.6355,13.6439,13.6355,13.6439,41600.0
2010-12-27 10:20:00,16.36,16.38,16.36,16.38,32800.0,13.6439,13.6605,13.6439,13.6605,32800.0
2010-12-27 10:30:00,16.38,16.38,16.36,16.37,56400.0,13.6605,13.6605,13.6439,13.6522,56400.0
2010-12-27 10:40:00,16.37,16.37,16.36,16.37,19200.0,13.6522,13.6522,13.6439,13.6522,19200.0
2010-12-27 10:50:00,16.37,16.37,16.36,16.36,4000.0,13.6522,13.6522,13.6439,13.6439,4000.0
2010-12-27 11:00:00,16.37,16.37,16.36,16.37,14000.0,13.6522,13.6522,13.6439,13.6522,14000.0
2010-12-27 11:10:00,16.37,16.38,16.37,16.38,26800.0,13.6522,13.6605,13.6522,13.6605,26800.0
2010-12-27 11:20:00,16.37,16.38,16.37,16.37,10400.0,13.6522,13.6605,13.6522,13.6522,10400.0
2010-12-27 11:30:00,16.37,16.37,16.36,16.36,10800.0,13.6522,13.6522,13.6439,13.6439,10800.0
2010-12-27 11:40:00,16.37,16.37,16.36,16.37,31200.0,13.6522,13.6522,13.6439,13.6522,31200.0
2010-12-27 11:50:00,16.37,16.37,16.36,16.37,11600.0,13.6522,13.6522,13.6439,13.6522,11600.0
2010-12-27 12:00:00,16.37,16.38,16.37,16.38,4400.0,13.6522,13.6605,13.6522,13.6605,4400.0
2010-12-27 12:10:00,16.38,16.38,16.38,16.38,1200.0,13.6605,13.6605,13.6605,13.6605,1200.0
2010-12-27 12:20:00,16.38,16.39,16.38,16.39,5600.0,13.6605,13.6689,13.6605,13.6689,5600.0
2010-12-27 12:30:00,16.39,16.39,16.38,16.39,184800.0,13.6689,13.6689,13.6605,13.6689,184800.0
2010-12-27 12:40:00,16.38,16.39,16.38,16.39,1200.0,13.6605,13.6689,13.6605,13.6689,1200.0
2010-12-27 12:50:00,16.39,16.39,16.38,16.39,12800.0,13.6689,13.6689,13.6605,13.6689,12800.0
2010-12-27 13:00:00,16.39,16.39,16.39,16.39,5200.0,13.6689,13.6689,13.6689,13.6689,5200.0
2010-12-27 13:10:00,16.39,16.41,16.39,16.41,12800.0,13.6689,13.6856,13.6689,13.6856,12800.0
2010-12-27 13:20:00,16.42,16.43,16.41,16.43,14400.0,13.6939,13.7022,13.6856,13.7022,14400.0
2010-12-27 13:30:00,16.42,16.43,16.42,16.43,27600.0,13.6939,13.7022,13.6939,13.7022,27600.0
2010-12-27 13:40:00,16.43,16.43,16.42,16.43,4400.0,13.7022,13.7022,13.6939,13.7022,4400.0
2010-12-27 13:50:00,16.43,16.43,16.43,16.43,8800.0,13.7022,13.7022,13.7022,13.7022,8800.0
2010-12-27 14:00:00,16.43,16.43,16.43,16.43,14800.0,13.7022,13.7022,13.7022,13.7022,14800.0
2010-12-27 14:10:00,16.42,16.43,16.42,16.42,2000.0,13.6939,13.7022,13.6939,13.6939,2000.0
2010-12-27 14:20:00,16.42,16.42,16.42,16.42,22400.0,13.6939,13.6939,13.6939,13.6939,22400.0
2010-12-27 14:30:00,16.42,16.43,16.42,16.42,39200.0,13.6939,13.7022,13.6939,13.6939,39200.0
2010-12-27 14:40:00,16.43,16.43,16.43,16.43,11600.0,13.7022,13.7022,13.7022,13.7022,11600.0
2010-12-27 14:50:00,16.43,16.43,16.42,16.42,12400.0,13.7022,13.7022,13.6939,13.6939,12400.0
2010-12-27 15:00:00,16.42,16.43,16.42,16.43,15600.0,13.6939,13.7022,13.6939,13.7022,15600.0
2010-12-27 15:10:00,16.43,16.43,16.43,16.43,10800.0,13.7022,13.7022,13.7022,13.7022,10800.0
2010-12-27 15:20:00,16.43,16.43,16.42,16.43,9200.0,13.7022,13.7022,13.6939,13.7022,9200.0
2010-12-27 15:30:00,16.43,16.43,16.42,16.43,223200.0,13.7022,13.7022,13.6939,13.7022,223200.0
2010-12-27 15:40:00,16.42,16.43,16.42,16.43,30400.0,13.6939,13.7022,13.6939,13.7022,30400.0
2010-12-27 15:50:00,16.43,16.43,16.42,16.42,24000.0,13.7022,13.7022,13.6939,13.6939,24000.0
2010-12-28 09:30:00,16.43,16.45,16.41,16.41,25600.0,13.7022,13.7189,13.6856,13.6856,25600.0
2010-12-28 09:40:00,16.41,16.43,16.41,16.42,289200.0,13.6856,13.7022,13.6856,13.6939,289200.0
2010-12-28 09:50:00,16.42,16.42,16.4,16.41,236000.0,13.6939,13.6939,13.6772,13.6856,236000.0
2010-12-28 10:00:00,16.4,16.42,16.39,16.4,74000.0,13.6772,13.6939,13.6689,13.6772,74000.0
2010-12-28 10:10:00,16.39,16.39,16.39,16.39,16800.0,13.6689,13.6689,13.6689,13.6689,16800.0
2010-12-28 10:20:00,16.39,16.4,16.39,16.4,165200.0,13.6689,13.6772,13.6689,13.6772,165200.0
2010-12-28 10:30:00,16.41,16.41,16.39,16.4,34000.0,13.6856,13.6856,13.6689,13.6772,34000.0
2010-12-28 10:40:00,16.4,16.41,16.4,16.4,59200.0,13.6772,13.6856,13.6772,13.6772,59200.0
2010-12-28 10:50:00,16.4,16.4,16.39,16.39,14000.0,13.6772,13.6772,13.6689,13.6689,14000.0
2010-12-28 11:00:00,16.39,16.4,16.39,16.4,14000.0,13.6689,13.6772,13.6689,13.6772,14000.0
2010-12-28 11:10:00,16.4,16.41,16.4,16.4,14400.0,13.6772,13.6856,13.6772,13.6772,14400.0
2010-12-28 11:20:00,16.4,16.4,16.4,16.4,6400.0,13.6772,13.6772,13.6772,13.6772,6400.0
2010-12-28 11:30:00,16.4,16.4,16.39,16.4,11600.0,13.6772,13.6772,13.6689,13.6772,11600.0
2010-12-28 11:40:00,16.4,16.4,16.39,16.4,34800.0,13.6772,13.6772,13.6689,13.6772,34800.0
2010-12-28 11:50:00,16.4,16.4,16.39,16.4,10000.0,13.6772,13.6772,13.6689,13.6772,10000.0
2010-12-28 12:00:00,16.4,16.4,16.39,16.39,15200.0,13.6772,13.6772,13.6689,13.6689,15200.0
2010-12-28 12:10:00,16.4,16.4,16.39,16.4,6400.0,13.6772,13.6772,13.6689,13.6772,6400.0
2010-12-28 12:20:00,16.4,16.4,16.39,16.4,15600.0,13.6772,13.6772,13.6689,13.6772,15600.0
2010-12-28 12:30:00,16.4,16.4,16.39,16.4,8800.0,13.6772,13.6772,13.6689,13.6772,8800.0
2010-12-28 12:40:00,16.4,16.4,16.4,16.4,6800.0,13.6772,13.6772,13.6772,13.6772,6800.0
2010-12-28 12:50:00,16.4,16.41,16.4,16.41,26000.0,13.6772,13.6856,13.6772,13.6856,26000.0
2010-12-28 13:00:00,16.41,16.41,16.4,16.4,11200.0,13.6856,13.6856,13.6772,13.6772,11200.0
2010-12-28 13:10:00,16.41,16.41,16.41,16.41,17200.0,13.6856,13.6856,13.6856,13.6856,17200.0
2010-12-28 13:20:00,16.41,16.41,16.41,16.41,34800.0,13.6856,13.6856,13.6856,13.6856,34800.0
2010-12-28 13:30:00,16.41,16.41,16.41,16.41,18000.0,13.6856,13.6856,13.6856,13.6856,18000.0
2010-12-28 13:40:00,16.41,16.41,16.41,16.41,21600.0,13.6856,13.6856,13.6856,13.6856,21600.0
2010-12-28 13:50:00,16.41,16.41,16.41,16.41,15200.0,13.6856,13.6856,13.6856,13.6856,15200.0
2010-12-28 14:00:00,16.42,16.42,16.41,16.41,16400.0,13.6939,13.6939,13.6856,13.6856,16400.0
2010-12-28 14:10:00,16.41,16.42,16.41,16.42,14000.0,13.6856,13.6939,13.6856,13.6939,14000.0
2010-12-28 14:20:00,16.42,16.42,16.42,16.42,18000.0,13.6939,13.6939,13.6939,13.6939,18000.0
2010-12-28 14:30:00,16.42,16.42,16.41,16.42,18000.0,13.6939,13.6939,13.6856,13.6939,18000.0
2010-12-28 14:40:00,16.42,16.42,16.42,16.42,9600.0,13.6939,13.6939,13.6939,13.6939,9600.0
2010-12-28 14:50:00,16.42,16.43,16.42,16.43,26800.0,13.6939,13.7022,13.6939,13.7022,26800.0
2010-12-28 15:00:00,16.43,16.43,16.43,16.43,18000.0,13.7022,13.7022,13.7022,13.7022,18000.0
2010-12-28 15:10:00,16.43,16.43,16.42,16.43,36000.0,13.7022,13.7022,13.6939,13.7022,36000.0
2010-12-28 15:20:00,16.43,16.43,16.42,16.43,51200.0,13.7022,13.7022,13.6939,13.7022,51200.0
2010-12-28 15:30:00,16.43,16.43,16.42,16.42,45200.0,13.7022,13.7022,13.6939,13.6939,45200.0
2010-12-28 15:40:00,16.43,16.43,16.42,16.43,104800.0,13.7022,13.7022,13.6939,13.7022,104800.0
2010-12-28 15:50:00,16.42,16.42,16.42,16.42,56000.0,13.6939,13.6939,13.6939,13.6939,56000.0
2010-12-29 09:30:00,16.44,16.44,16.43,16.44,62400.0,13.7146,13.7146,13.7062,13.7146,62400.0
2010-12-29 09:40:00,16.44,16.45,16.44,16.44,18800.0,13.7146,13.7229,13.7146,13.7146,18800.0
2010-12-29 09:50:00,16.43,16.45,16.43,16.45,11600.0,13.7062,13.7229,13.7062,13.7229,11600.0
2010-12-29 10:00:00,16.45,16.46,16.45,16.45,70400.0,13.7229,13.7312,13.7229,13.7229,70400.0
2010-12-29 10:10:00,16.46,16.46,16.46,16.46,1200.0,13.7312,13.7312,13.7312,13.7312,1200.0
2010-12-29 10:20:00,16.46,16.47,16.46,16.46,13200.0,13.7312,13.7396,13.7312,13.7312,13200.0
2010-12-29 10:30:00,16.47,16.47,16.46,16.47,4000.0,13.7396,13.7396,13.7312,13.7396,4000.0
2010-12-29 10:40:00,16.46,16.47,16.46,16.47,24800.0,13.7312,13.7396,13.7312,13.7396,24800.0
2010-12-29 10:50:00,16.47,16.47,16.46,16.46,12000.0,13.7396,13.7396,13.7312,13.7312,12000.0
2010-12-29 11:00:00,16.46,16.46,16.46,16.46,12000.0,13.7312,13.7312,13.7312,13.7312,12000.0
2010-12-29 11:10:00,16.46,16.46,16.45,16.45,21600.0,13.7312,13.7312,13.7229,13.7229,21600.0
2010-12-29 11:20:00,16.45,16.46,16.45,16.46,14800.0,13.7229,13.7312,13.7229,13.7312,14800.0
2010-12-29 11:30:00,16.46,16.46,16.45,16.46,26000.0,13.7312,13.7312,13.7229,13.7312,26000.0
2010-12-29 11:40:00,16.46,16.46,16.45,16.46,7200.0,13.7312,13.7312,13.7229,13.7312,7200.0
2010-12-29 11:50:00,16.46,16.46,16.45,16.46,12800.0,13.7312,13.7312,13.7229,13.7312,12800.0
2010-12-29 12:00:00,16.46,16.46,16.46,16.46,35600.0,13.7312,13.7312,13.7312,13.7312,35600.0
2010-12-29 12:10:00,16.46,16.47,16.46,16.47,14000.0,13.7312,13.7396,13.7312,13.7396,14000.0
2010-12-29 12:20:00,16.46,16.47,16.46,16.46,16400.0,13.7312,13.7396,13.7312,13.7312,16400.0
2010-12-29 12:30:00,16.46,16.47,16.46,16.47,10000.0,13.7312,13.7396,13.7312,13.7396,10000.0
2010-12-29 12:40:00,16.47,16.47,16.47,16.47,3600.0,13.7396,13.7396,13.7396,13.7396,3600.0
2010-12-29 12:50:00,16.47,16.48,16.47,16.48,7600.0,13.7396,13.7479,13.7396,13.7479,7600.0
2010-12-29 13:00:00,16.48,16.48,16.47,16.47,30800.0,13.7479,13.7479,13.7396,13.7396,30800.0
2010-12-29 13:10:00,16.48,16.48,16.48,16.48,11600.0,13.7479,13.7479,13.7479,13.7479,11600.0
2010-12-29 13:20:00,16.48,16.48,16.48,16.48,9200.0,13.7479,13.7479,13.7479,13.7479,9200.0
2010-12-29 13:30:00,16.48,16.48,16.48,16.48,12000.0,13.7479,13.7479,13.7479,13.7479,12000.0
2010-12-29 13:40:00,16.47,16.48,16.47,16.48,7600.0,13.7396,13.7479,13.7396,13.7479,7600.0
2010-12-29 13:50:00,16.48,16.48,16.47,16.47,7600.0,13.7479,13.7479,13.7396,13.7396,7600.0
2010-12-29 14:00:00,16.48,16.48,16.47,16.48,10800.0,13.7479,13.7479,13.7396,13.7479,10800.0
2010-12-29 14:10:00,16.48,16.48,16.48,16.48,50400.0,13.7479,13.7479,13.7479,13.7479,50400.0
2010-12-29 14:20:00,16.48,16.48,16.47,16.47,35200.0,13.7479,13.7479,13.7396,13.7396,35200.0
2010-12-29 14:30:00,16.48,16.48,16.48,16.48,29600.0,13.7479,13.7479,13.7479,13.7479,29600.0
2010-12-29 14:40:00,16.48,16.48,16.47,16.47,29600.0,13.7479,13.7479,13.7396,13.7396,29600.0
2010-12-29 14:50:00,16.47,16.48,16.47,16.48,131200.0,13.7396,13.7479,13.7396,13.7479,131200.0
2010-12-29 15:00:00,16.48,16.48,16.48,16.48,22400.0,13.7479,13.7479,13.7479,13.7479,22400.0
2010-12-29 15:10:00,16.48,16.48,16.48,16.48,38000.0,13.7479,13.7479,13.7479,13.7479,38000.0
2010-12-29 15:20:00,16.48,16.48,16.48,16.48,19200.0,13.7479,13.7479,13.7479,13.7479,19200.0
2010-12-29 15:30:00,16.48,16.48,16.48,16.48,38400.0,13.7479,13.7479,13.7479,13.7479,38400.0
2010-12-29 15:40:00,16.48,16.48,16.46,16.47,190800.0,13.7479,13.7479,13.7312,13.7396,190800.0
2010-12-29 15:50:00,16.46,16.47,16.45,16.45,75600.0,13.7312,13.7396,13.7229,13.7229,75600.0
2010-12-30 09:30:00,16.43,16.44,16.43,16.44,26000.0,13.7062,13.7146,13.7062,13.7146,26000.0
2010-12-30 09:40:00,16.43,16.46,16.43,16.46,38800.0,13.7062,13.7312,13.7062,13.7312,38800.0
2010-12-30 09:50:00,16.46,16.46,16.43,16.43,16800.0,13.7312,13.7312,13.7062,13.7062,16800.0
2010-12-30 10:00:00,16.44,16.44,16.42,16.43,39600.0,13.7146,13.7146,13.6979,13.7062,39600.0
2010-12-30 10:10:00,16.42,16.42,16.41,16.42,36800.0,13.6979,13.6979,13.6895,13.6979,36800.0
2010-12-30 10:20:00,16.42,16.43,16.41,16.42,28400.0,13.6979,13.7062,13.6895,13.6979,28400.0
2010-12-30 10:30:00,16.42,16.43,16.42,16.43,4400.0,13.6979,13.7062,13.6979,13.7062,4400.0
2010-12-30 10:40:00,16.43,16.43,16.43,16.43,32400.0,13.7062,13.7062,13.7062,13.7062,32400.0
2010-12-30 10:50:00,16.43,16.43,16.42,16.42,49200.0,13.7062,13.7062,13.6979,13.6979,49200.0
2010-12-30 11:00:00,16.42,16.43,16.42,16.42,94000.0,13.6979,13.7062,13.6979,13.6979,94000.0
2010-12-30 11:10:00,16.42,16.42,16.41,16.42,18000.0,13.6979,13.6979,13.6895,13.6979,18000.0
2010-12-30 11:20:00,16.42,16.42,16.41,16.41,19600.0,13.6979,13.6979,13.6895,13.6895,19600.0
2010-12-30 11:30:00,16.41,16.42,16.41,16.41,34000.0,13.6895,13.6979,13.6895,13.6895,34000.0
2010-12-30 11:40:00,16.41,16.41,16.41,16.41,26000.0,13.6895,13.6895,13.6895,13.6895,26000.0
2010-12-30 11:50:00,16.41,16.41,16.4,16.41,30400.0,13.6895,13.6895,13.6812,13.6895,30400.0
2010-12-30 12:00:00,16.41,16.41,16.4,16.41,13200.0,13.6895,13.6895,13.6812,13.6895,13200.0
2010-12-30 12:10:00,16.41,16.42,16.4,16.42,53600.0,13.6895,13.6979,13.6812,13.6979,53600.0
2010-12-30 12:20:00,16.42,16.42,16.41,16.42,5600.0,13.6979,13.6979,13.6895,13.6979,5600.0
2010-12-30 12:30:00,16.42,16.42,16.41,16.42,12000.0,13.6979,13.6979,13.6895,13.6979,12000.0
2010-12-30 12:40:00,16.41,16.42,16.41,16.42,8000.0,13.6895,13.6979,13.6895,13.6979,8000.0
2010-12-30 12:50:00,16.41,16.41,16.41,16.41,16400.0,13.6895,13.6895,13.6895,13.6895,16400.0
2010-12-30 13:00:00,16.41,16.41,16.41,16.41,4800.0,13.6895,13.6895,13.6895,13.6895,4800.0
2010-12-30 13:10:00,16.41,16.41,16.41,16.41,4800.0,13.6895,13.6895,13.6895,13.6895,4800.0
2010-12-30 13:20:00,16.42,16.42,16.41,16.42,10000.0,13.6979,13.6979,13.6895,13.6979,10000.0
2010-12-30 13:30:00,16.42,16.42,16.42,16.42,26400.0,13.6979,13.6979,13.6979,13.6979,26400.0
2010-12-30 13:40:00,16.42,16.42,16.42,16.42,8400.0,13.6979,13.6979,13.6979,13.6979,8400.0
2010-12-30 13:50:00,16.42,16.42,16.42,16.42,34000.0,13.6979,13.6979,13.6979,13.6979,34000.0
2010-12-30 14:00:00,16.42,16.42,16.42,16.42,16800.0,13.6979,13.6979,13.6979,13.6979,16800.0
2010-12-30 14:10:00,16.42,16.43,16.42,16.43,14000.0,13.6979,13.7062,13.6979,13.7062,14000.0
2010-12-30 14:20:00,16.43,16.43,16.43,16.43,38400.0,13.7062,13.7062,13.7062,13.7062,38400.0
2010-12-30 14:30:00,16.43,16.43,16.43,16.43,32000.0,13.7062,13.7062,13.7062,13.7062,32000.0
2010-12-30 14:40:00,16.43,16.43,16.43,16.43,14000.0,13.7062,13.7062,13.7062,13.7062,14000.0
2010-12-30 14:50:00,16.43,16.43,16.43,16.43,56400.0,13.7062,13.7062,13.7062,13.7062,56400.0
2010-12-30 15:00:00,16.43,16.43,16.43,16.43,19600.0,13.7062,13.7062,13.7062,13.7062,19600.0
2010-12-30 15:10:00,16.43,16.43,16.43,16.43,11200.0,13.7062,13.7062,13.7062,13.7062,11200.0
2010-12-30 15:20:00,16.43,16.44,16.43,16.44,24400.0,13.7062,13.7146,13.7062,13.7146,24400.0
2010-12-30 15:30:00,16.45,16.45,16.44,16.45,13600.0,13.7229,13.7229,13.7146,13.7229,13600.0
2010-12-30 15:40:00,16.44,16.44,16.42,16.43,52000.0,13.7146,13.7146,13.6979,13.7062,52000.0
2010-12-30 15:50:00,16.43,16.43,16.42,16.43,30400.0,13.7062,13.7062,13.6979,13.7062,30400.0
2010-12-31 09:30:00,16.41,16.41,16.4,16.4,140000.0,13.6895,13.6895,13.6812,13.6812,140000.0
2010-12-31 09:40:00,16.39,16.39,16.36,16.36,110000.0,13.6729,13.6729,13.6478,13.6478,110000.0
2010-12-31 09:50:00,16.37,16.37,16.36,16.36,26800.0,13.6562,13.6562,13.6478,13.6478,26800.0
2010-12-31 10:00:00,16.37,16.37,16.36,16.36,66000.0,13.6562,13.6562,13.6478,13.6478,66000.0
2010-12-31 10:10:00,16.36,16.38,16.36,16.37,74000.0,13.6478,13.6645,13.6478,13.6562,74000.0
2010-12-31 10:20:00,16.37,16.39,16.37,16.39,50800.0,13.6562,13.6729,13.6562,13.6729,50800.0
2010-12-31 10:30:00,16.39,16.39,16.38,16.38,6000.0,13.6729,13.6729,13.6645,13.6645,6000.0
2010-12-31 10:40:00,16.38,16.39,16.38,16.39,7200.0,13.6645,13.6729,13.6645,13.6729,7200.0
2010-12-31 10:50:00,16.39,16.4,16.39,16.4,10800.0,13.6729,13.6812,13.6729,13.6812,10800.0
2010-12-31 11:00:00,16.4,16.41,16.4,16.4,7600.0,13.6812,13.6895,13.6812,13.6812,7600.0
2010-12-31 11:10:00,16.4,16.4,16.4,16.4,5600.0,13.6812,13.6812,13.6812,13.6812,5600.0
2010-12-31 11:20:00,16.4,16.41,16.4,16.41,3600.0,13.6812,13.6895,13.6812,13.6895,3600.0
2010-12-31 11:30:00,16.41,16.41,16.41,16.41,11600.0,13.6895,13.6895,13.6895,13.6895,11600.0
2010-12-31 11:40:00,16.41,16.41,16.4,16.41,20800.0,13.6895,13.6895,13.6812,13.6895,20800.0
2010-12-31 11:50:00,16.41,16.41,16.41,16.41,15200.0,13.6895,13.6895,13.6895,13.6895,15200.0
2010-12-31 12:00:00,16.41,16.41,16.4,16.41,8800.0,13.6895,13.6895,13.6812,13.6895,8800.0
2010-12-31 12:10:00,16.41,16.41,16.41,16.41,13600.0,13.6895,13.6895,13.6895,13.6895,13600.0
2010-12-31 12:20:00,16.41,16.42,16.41,16.42,9200.0,13.6895,13.6979,13.6895,13.6979,9200.0
2010-12-31 12:30:00,16.42,16.42,16.41,16.41,42400.0,13.6979,13.6979,13.6895,13.6895,42400.0
2010-12-31 12:40:00,16.41,16.41,16.39,16.39,28400.0,13.6895,13.6895,13.6729,13.6729,28400.0
2010-12-31 12:50:00,16.4,16.4,16.4,16.4,21600.0,13.6812,13.6812,13.6812,13.6812,21600.0
2010-12-31 13:00:00,16.4,16.41,16.4,16.41,14800.0,13.6812,13.6895,13.6812,13.6895,14800.0
2010-12-31 13:10:00,16.41,16.41,16.41,16.41,60800.0,13.6895,13.6895,13.6895,13.6895,60800.0
2010-12-31 13:20:00,16.41,16.42,16.41,16.42,9200.0,13.6895,13.6979,13.6895,13.6979,9200.0
2010-12-31 13:30:00,16.42,16.42,16.42,16.42,19600.0,13.6979,13.6979,13.6979,13.6979,19600.0
2010-12-31 13:40:00,16.42,16.42,16.4,16.4,46800.0,13.6979,13.6979,13.6812,13.6812,46800.0
2010-12-31 13:50:00,16.4,16.41,16.4,16.41,27600.0,13.6812,13.6895,13.6812,13.6895,27600.0
2010-12-31 14:00:00,16.41,16.41,16.4,16.4,5600.0,13.6895,13.6895,13.6812,13.6812,5600.0
2010-12-31 14:10:00,16.41,16.41,16.4,16.4,4800.0,13.6895,13.6895,13.6812,13.6812,4800.0
2010-12-31 14:20:00,16.4,16.41,16.4,16.41,3600.0,13.6812,13.6895,13.6812,13.6895,3600.0
2010-12-31 14:30:00,16.41,16.42,16.41,16.41,7600.0,13.6895,13.6979,13.6895,13.6895,7600.0
2010-12-31 14:40:00,16.42,16.42,16.42,16.42,25200.0,13.6979,13.6979,13.6979,13.6979,25200.0
2010-12-31 14:50:00,16.42,16.42,16.41,16.41,14800.0,13.6979,13.6979,13.6895,13.6895,14800.0
2010-12-31 15:00:00,16.42,16.42,16.41,16.42,39200.0,13.6979,13.6979,13.6895,13.6979,39200.0
2010-12-31 15:10:00,16.42,16.42,16.41,16.42,14400.0,13.6979,13.6979,13.6895,13.6979,14400.0
2010-12-31 15:20:00,16.41,16.42,16.41,16.41,13200.0,13.6895,13.6979,13.6895,13.6895,13200.0
2010-12-31 15:30:00,16.41,16.42,16.41,16.42,4000.0,13.6895,13.6979,13.6895,13.6979,4000.0
2010-12-31 15:40:00,16.42,16.42,16.38,16.38,18800.0,13.6979,13.6979,13.6645,13.6645,18800.0
2010-12-31 15:50:00,16.38,16.41,16.38,16.41,36800.0,13.6645,13.6895,13.6645,13.6895,36800.0
2011-01-03 09:30:00,16.53,16.54,16.52,16.54,93200.0,13.7896,13.798,13.7813,13.798,93200.0
2011-01-03 09:40:00,16.53,16.57,16.53,16.57,318400.0,13.7896,13.823,13.7896,13.823,318400.0
2011-01-03 09:50:00,16.58,16.58,16.57,16.58,54800.0,13.8314,13.8314,13.823,13.8314,54800.0
2011-01-03 10:00:00,16.58,16.58,16.57,16.58,19200.0,13.8314,13.8314,13.823,13.8314,19200.0
2011-01-03 10:10:00,16.58,16.6,16.58,16.6,76400.0,13.8314,13.848,13.8314,13.848,76400.0
2011-01-03 10:20:00,16.6,16.6,16.59,16.6,14000.0,13.848,13.848,13.8397,13.848,14000.0
2011-01-03 10:30:00,16.59,16.59,16.59,16.59,12800.0,13.8397,13.8397,13.8397,13.8397,12800.0
2011-01-03 10:40:00,16.59,16.61,16.59,16.61,18400.0,13.8397,13.8564,13.8397,13.8564,18400.0
2011-01-03 10:50:00,16.61,16.62,16.6,16.61,13600.0,13.8564,13.8647,13.848,13.8564,13600.0
2011-01-03 11:00:00,16.61,16.61,16.61,16.61,21600.0,13.8564,13.8564,13.8564,13.8564,21600.0
2011-01-03 11:10:00,16.61,16.61,16.6,16.61,30400.0,13.8564,13.8564,13.848,13.8564,30400.0
2011-01-03 11:20:00,16.61,16.62,16.61,16.62,7600.0,13.8564,13.8647,13.8564,13.8647,7600.0
2011-01-03 11:30:00,16.61,16.64,16.61,16.63,26400.0,13.8564,13.8814,13.8564,13.8731,26400.0
2011-01-03 11:40:00,16.63,16.63,16.61,16.61,48400.0,13.8731,13.8731,13.8564,13.8564,48400.0
2011-01-03 11:50:00,16.61,16.62,16.61,16.61,38400.0,13.8564,13.8647,13.8564,13.8564,38400.0
2011-01-03 12:00:00,16.61,16.63,16.61,16.62,74000.0,13.8564,13.8731,13.8564,13.8647,74000.0
2011-01-03 12:10:00,16.63,16.63,16.61,16.63,7600.0,13.8731,13.8731,13.8564,13.8731,7600.0
2011-01-03 12:20:00,16.62,16.63,16.61,16.61,6800.0,13.8647,13.8731,13.8564,13.8564,6800.0
2011-01-03 12:30:00,16.61,16.61,16.61,16.61,22000.0,13.8564,13.8564,13.8564,13.8564,22000.0
2011-01-03 12:40:00,16.61,16.61,16.61,16.61,16000.0,13.8564,13.8564,13.8564,13.8564,16000.0
2011-01-03 12:50:00,16.61,16.61,16.6,16.61,12400.0,13.8564,13.8564,13.848,13.8564,12400.0
2011-01-03 13:00:00,16.61,16.61,16.6,16.6,7600.0,13.8564,13.8564,13.848,13.848,7600.0
2011-01-03 13:10:00,16.61,16.61,16.6,16.6,9600.0,13.8564,13.8564,13.848,13.848,9600.0
2011-01-03 13:20:00,16.6,16.6,16.6,16.6,9200.0,13.848,13.848,13.848,13.848,9200.0
2011-01-03 13:30:00,16.6,16.6,16.6,16.6,30000.0,13.848,13.848,13.848,13.848,30000.0
2011-01-03 13:40:00,16.6,16.61,16.6,16.61,49200.0,13.848,13.8564,13.848,13.8564,49200.0
2011-01-03 13:50:00,16.6,16.61,16.6,16.61,29600.0,13.848,13.8564,13.848,13.8564,29600.0
2011-01-03 14:00:00,16.61,16.61,16.61,16.61,27200.0,13.8564,13.8564,13.8564,13.8564,27200.0
2011-01-03 14:10:00,16.61,16.61,16.59,16.6,30000.0,13.8564,13.8564,13.8397,13.848,30000.0
2011-01-03 14:20:00,16.6,16.61,16.59,16.59,43200.0,13.848,13.8564,13.8397,13.8397,43200.0
2011-01-03 14:30:00,16.59,16.59,16.58,16.58,85200.0,13.8397,13.8397,13.8314,13.8314,85200.0
2011-01-03 14:40:00,16.58,16.59,16.58,16.59,40800.0,13.8314,13.8397,13.8314,13.8397,40800.0
2011-01-03 14:50:00,16.59,16.59,16.58,16.59,58800.0,13.8397,13.8397,13.8314,13.8397,58800.0
2011-01-03 15:00:00,16.59,16.59,16.56,16.57,88000.0,13.8397,13.8397,13.8147,13.823,88000.0
2011-01-03 15:10:00,16.57,16.57,16.55,16.56,138800.0,13.823,13.823,13.8063,13.8147,138800.0
2011-01-03 15:20:00,16.56,16.56,16.55,16.56,34400.0,13.8147,13.8147,13.8063,13.8147,34400.0
2011-01-03 15:30:00,16.56,16.58,16.56,16.56,88000.0,13.8147,13.8314,13.8147,13.8147,88000.0
2011-01-03 15:40:00,16.56,16.57,16.56,16.57,76400.0,13.8147,13.823,13.8147,13.823,76400.0
2011-01-03 15:50:00,16.57,16.58,16.55,16.55,198000.0,13.823,13.8314,13.8063,13.8063,198000.0
2011-01-04 09:30:00,16.61,16.61,16.56,16.57,202000.0,13.8564,13.8564,13.8147,13.823,202000.0
2011-01-04 09:40:00,16.57,16.57,16.54,16.54,71200.0,13.823,13.823,13.798,13.798,71200.0
2011-01-04 09:50:00,16.53,16.55,16.53,16.53,144400.0,13.7896,13.8063,13.7896,13.7896,144400.0
2011-01-04 10:00:00,16.53,16.55,16.52,16.53,64800.0,13.7896,13.8063,13.7813,13.7896,64800.0
2011-01-04 10:10:00,16.53,16.53,16.51,16.52,158000.0,13.7896,13.7896,13.773,13.7813,158000.0
2011-01-04 10:20:00,16.53,16.54,16.52,16.53,26800.0,13.7896,13.798,13.7813,13.7896,26800.0
2011-01-04 10:30:00,16.53,16.53,16.52,16.52,61600.0,13.7896,13.7896,13.7813,13.7813,61600.0
2011-01-04 10:40:00,16.52,16.52,16.5,16.5,92400.0,13.7813,13.7813,13.7646,13.7646,92400.0
2011-01-04 10:50:00,16.5,16.5,16.49,16.49,48800.0,13.7646,13.7646,13.7563,13.7563,48800.0
2011-01-04 11:00:00,16.49,16.5,16.47,16.47,43200.0,13.7563,13.7646,13.7396,13.7396,43200.0
2011-01-04 11:10:00,16.47,16.48,16.46,16.48,798400.0,13.7396,13.7479,13.7312,13.7479,798400.0
2011-01-04 11:20:00,16.49,16.49,16.47,16.48,226400.0,13.7563,13.7563,13.7396,13.7479,226400.0
2011-01-04 11:30:00,16.48,16.49,16.47,16.49,227600.0,13.7479,13.7563,13.7396,13.7563,227600.0
2011-01-04 11:40:00,16.49,16.49,16.47,16.48,438400.0,13.7563,13.7563,13.7396,13.7479,438400.0
2011-01-04 11:50:00,16.48,16.48,16.46,16.46,209200.0,13.7479,13.7479,13.7312,13.7312,209200.0
2011-01-04 12:00:00,16.46,16.47,16.44,16.44,316800.0,13.7312,13.7396,13.7146,13.7146,316800.0
2011-01-04 12:10:00,16.45,16.45,16.44,16.45,71600.0,13.7229,13.7229,13.7146,13.7229,71600.0
2011-01-04 12:20:00,16.44,16.45,16.42,16.42,69600.0,13.7146,13.7229,13.6979,13.6979,69600.0
2011-01-04 12:30:00,16.42,16.43,16.42,16.43,39200.0,13.6979,13.7062,13.6979,13.7062,39200.0
2011-01-04 12:40:00,16.43,16.43,16.41,16.42,35600.0,13.7062,13.7062,13.6895,13.6979,35600.0
2011-01-04 12:50:00,16.43,16.43,16.42,16.43,18000.0,13.7062,13.7062,13.6979,13.7062,18000.0
2011-01-04 13:00:00,16.43,16.44,16.43,16.43,42400.0,13.7062,13.7146,13.7062,13.7062,42400.0
2011-01-04 13:10:00,16.43,16.45,16.43,16.45,36000.0,13.7062,13.7229,13.7062,13.7229,36000.0
2011-01-04 13:20:00,16.45,16.46,16.45,16.45,39600.0,13.7229,13.7312,13.7229,13.7229,39600.0
2011-01-04 13:30:00,16.45,16.46,16.45,16.46,28400.0,13.7229,13.7312,13.7229,13.7312,28400.0
2011-01-04 13:40:00,16.46,16.46,16.45,16.46,49200.0,13.7312,13.7312,13.7229,13.7312,49200.0
2011-01-04 13:50:00,16.46,16.46,16.46,16.46,68800.0,13.7312,13.7312,13.7312,13.7312,68800.0
2011-01-04 14:00:00,16.46,16.48,16.45,16.48,223600.0,13.7312,13.7479,13.7229,13.7479,223600.0
2011-01-04 14:10:00,16.48,16.48,16.47,16.48,74400.0,13.7479,13.7479,13.7396,13.7479,74400.0
2011-01-04 14:20:00,16.48,16.5,16.48,16.49,30400.0,13.7479,13.7646,13.7479,13.7563,30400.0
2011-01-04 14:30:00,16.49,16.5,16.48,16.48,88400.0,13.7563,13.7646,13.7479,13.7479,88400.0
2011-01-04 14:40:00,16.48,16.5,16.48,16.48,71600.0,13.7479,13.7646,13.7479,13.7479,71600.0
2011-01-04 14:50:00,16.49,16.49,16.48,16.48,188400.0,13.7563,13.7563,13.7479,13.7479,188400.0
2011-01-04 15:00:00,16.48,16.49,16.47,16.47,48400.0,13.7479,13.7563,13.7396,13.7396,48400.0
2011-01-04 15:10:00,16.48,16.48,16.47,16.48,31200.0,13.7479,13.7479,13.7396,13.7479,31200.0
2011-01-04 15:20:00,16.48,16.51,16.48,16.5,46800.0,13.7479,13.773,13.7479,13.7646,46800.0
2011-01-04 15:30:00,16.5,16.5,16.47,16.49,162800.0,13.7646,13.7646,13.7396,13.7563,162800.0
2011-01-04 15:40:00,16.48,16.49,16.48,16.49,26400.0,13.7479,13.7563,13.7479,13.7563,26400.0
2011-01-04 15:50:00,16.49,16.5,16.49,16.49,53600.0,13.7563,13.7646,13.7563,13.7563,53600.0
2011-01-05 09:30:00,16.45,16.46,16.44,16.46,54400.0,13.7229,13.7312,13.7146,13.7312,54400.0
2011-01-05 09:40:00,16.47,16.48,16.46,16.48,16000.0,13.7396,13.7479,13.7312,13.7479,16000.0
2011-01-05 09:50:00,16.47,16.48,16.46,16.47,15200.0,13.7396,13.7479,13.7312,13.7396,15200.0
2011-01-05 10:00:00,16.48,16.5,16.47,16.5,45600.0,13.7479,13.7646,13.7396,13.7646,45600.0
2011-01-05 10:10:00,16.5,16.5,16.49,16.49,18000.0,13.7646,13.7646,13.7563,13.7563,18000.0
2011-01-05 10:20:00,16.5,16.51,16.49,16.49,22000.0,13.7646,13.773,13.7563,13.7563,22000.0
2011-01-05 10:30:00,16.48,16.49,16.48,16.49,17600.0,13.7479,13.7563,13.7479,13.7563,17600.0
2011-01-05 10:40:00,16.5,16.52,16.5,16.51,24000.0,13.7646,13.7813,13.7646,13.773,24000.0
2011-01-05 10:50:00,16.52,16.52,16.5,16.5,235600.0,13.7813,13.7813,13.7646,13.7646,235600.0
2011-01-05 11:00:00,16.5,16.53,16.5,16.53,37200.0,13.7646,13.7896,13.7646,13.7896,37200.0
2011-01-05 11:10:00,16.53,16.53,16.52,16.53,32800.0,13.7896,13.7896,13.7813,13.7896,32800.0
2011-01-05 11:20:00,16.53,16.55,16.53,16.55,189200.0,13.7896,13.8063,13.7896,13.8063,189200.0
2011-01-05 11:30:00,16.56,16.57,16.56,16.57,96000.0,13.8147,13.823,13.8147,13.823,96000.0
2011-01-05 11:40:00,16.57,16.58,16.55,16.55,26000.0,13.823,13.8314,13.8063,13.8063,26000.0
2011-01-05 11:50:00,16.55,16.56,16.55,16.56,20000.0,13.8063,13.8147,13.8063,13.8147,20000.0
2011-01-05 12:00:00,16.56,16.58,16.55,16.58,15600.0,13.8147,13.8314,13.8063,13.8314,15600.0
2011-01-05 12:10:00,16.57,16.57,16.56,16.57,38800.0,13.823,13.823,13.8147,13.823,38800.0
2011-01-05 12:20:00,16.57,16.58,16.56,16.58,67200.0,13.823,13.8314,13.8147,13.8314,67200.0
2011-01-05 12:30:00,16.58,16.59,16.58,16.58,21200.0,13.8314,13.8397,13.8314,13.8314,21200.0
2011-01-05 12:40:00,16.58,16.58,16.57,16.57,15600.0,13.8314,13.8314,13.823,13.823,15600.0
2011-01-05 12:50:00,16.58,16.58,16.58,16.58,9600.0,13.8314,13.8314,13.8314,13.8314,9600.0
2011-01-05 13:00:00,16.57,16.58,16.57,16.57,10400.0,13.823,13.8314,13.823,13.823,10400.0
2011-01-05 13:10:00,16.58,16.58,16.56,16.57,28400.0,13.8314,13.8314,13.8147,13.823,28400.0
2011-01-05 13:20:00,16.56,16.57,16.56,16.57,21200.0,13.8147,13.823,13.8147,13.823,21200.0
2011-01-05 13:30:00,16.57,16.58,16.57,16.58,36800.0,13.823,13.8314,13.823,13.8314,36800.0
2011-01-05 13:40:00,16.58,16.59,16.57,16.58,532000.0,13.8314,13.8397,13.823,13.8314,532000.0
2011-01-05 13:50:00,16.58,16.58,16.57,16.58,21600.0,13.8314,13.8314,13.823,13.8314,21600.0
2011-01-05 14:00:00,16.57,16.59,16.57,16.58,25600.0,13.823,13.8397,13.823,13.8314,25600.0
2011-01-05 14:10:00,16.58,16.59,16.58,16.59,250400.0,13.8314,13.8397,13.8314,13.8397,250400.0
2011-01-05 14:20:00,16.59,16.59,16.57,16.57,51600.0,13.8397,13.8397,13.823,13.823,51600.0
2011-01-05 14:30:00,16.57,16.57,16.56,16.57,22400.0,13.823,13.823,13.8147,13.823,22400.0
2011-01-05 14:40:00,16.57,16.58,16.57,16.57,42400.0,13.823,13.8314,13.823,13.823,42400.0
2011-01-05 14:50:00,16.57,16.58,16.56,16.58,320400.0,13.823,13.8314,13.8147,13.8314,320400.0
2011-01-05 15:00:00,16.58,16.59,16.57,16.58,127200.0,13.8314,13.8397,13.823,13.8314,127200.0
2011-01-05 15:10:00,16.58,16.6,16.58,16.59,172800.0,13.8314,13.848,13.8314,13.8397,172800.0
2011-01-05 15:20:00,16.59,16.59,16.57,16.57,205200.0,13.8397,13.8397,13.823,13.823,205200.0
2011-01-05 15:30:00,16.58,16.59,16.57,16.58,302800.0,13.8314,13.8397,13.823,13.8314,302800.0
2011-01-05 15:40:00,16.58,16.59,16.57,16.59,385600.0,13.8314,13.8397,13.823,13.8397,385600.0
2011-01-05 15:50:00,16.58,16.59,16.58,16.58,454000.0,13.8314,13.8397,13.8314,13.8314,454000.0
2011-01-06 09:30:00,16.6,16.6,16.57,16.57,55600.0,13.848,13.848,13.823,13.823,55600.0
2011-01-06 09:40:00,16.57,16.59,16.57,16.59,15600.0,13.823,13.8397,13.823,13.8397,15600.0
2011-01-06 09:50:00,16.59,16.59,16.58,16.58,5200.0,13.8397,13.8397,13.8314,13.8314,5200.0
2011-01-06 10:00:00,16.58,16.59,16.58,16.58,29200.0,13.8314,13.8397,13.8314,13.8314,29200.0
2011-01-06 10:10:00,16.57,16.58,16.57,16.58,39600.0,13.823,13.8314,13.823,13.8314,39600.0
2011-01-06 10:20:00,16.58,16.6,16.58,16.6,88800.0,13.8314,13.848,13.8314,13.848,88800.0
2011-01-06 10:30:00,16.6,16.61,16.59,16.61,19200.0,13.848,13.8564,13.8397,13.8564,19200.0
2011-01-06 10:40:00,16.61,16.61,16.59,16.59,42800.0,13.8564,13.8564,13.8397,13.8397,42800.0
2011-01-06 10:50:00,16.59,16.59,16.57,16.57,18400.0,13.8397,13.8397,13.823,13.823,18400.0
2011-01-06 11:00:00,16.57,16.57,16.52,16.52,44800.0,13.823,13.823,13.7813,13.7813,44800.0
2011-01-06 11:10:00,16.52,16.54,16.52,16.54,50400.0,13.7813,13.798,13.7813,13.798,50400.0
2011-01-06 11:20:00,16.55,16.55,16.55,16.55,10000.0,13.8063,13.8063,13.8063,13.8063,10000.0
2011-01-06 11:30:00,16.55,16.56,16.55,16.55,23200.0,13.8063,13.8147,13.8063,13.8063,23200.0
2011-01-06 11:40:00,16.55,16.55,16.53,16.55,40000.0,13.8063,13.8063,13.7896,13.8063,40000.0
2011-01-06 11:50:00,16.56,16.56,16.54,16.54,6400.0,13.8147,13.8147,13.798,13.798,6400.0
2011-01-06 12:00:00,16.54,16.54,16.53,16.53,23600.0,13.798,13.798,13.7896,13.7896,23600.0
2011-01-06 12:10:00,16.53,16.54,16.53,16.54,10400.0,13.7896,13.798,13.7896,13.798,10400.0
2011-01-06 12:20:00,16.54,16.54,16.53,16.53,20800.0,13.798,13.798,13.7896,13.7896,20800.0
2011-01-06 12:30:00,16.53,16.54,16.53,16.54,13600.0,13.7896,13.798,13.7896,13.798,13600.0
2011-01-06 12:40:00,16.53,16.56,16.53,16.56,8000.0,13.7896,13.8147,13.7896,13.8147,8000.0
2011-01-06 12:50:00,16.55,16.56,16.55,16.56,9600.0,13.8063,13.8147,13.8063,13.8147,9600.0
2011-01-06 13:00:00,16.55,16.55,16.54,16.54,44000.0,13.8063,13.8063,13.798,13.798,44000.0
2011-01-06 13:10:00,16.54,16.55,16.54,16.54,4000.0,13.798,13.8063,13.798,13.798,4000.0
2011-01-06 13:20:00,16.54,16.55,16.54,16.54,12400.0,13.798,13.8063,13.798,13.798,12400.0
2011-01-06 13:30:00,16.54,16.55,16.54,16.55,30400.0,13.798,13.8063,13.798,13.8063,30400.0
2011-01-06 13:40:00,16.55,16.56,16.55,16.56,12000.0,13.8063,13.8147,13.8063,13.8147,12000.0
2011-01-06 13:50:00,16.56,16.58,16.56,16.58,9200.0,13.8147,13.8314,13.8147,13.8314,9200.0
2011-01-06 14:00:00,16.58,16.58,16.57,16.57,16000.0,13.8314,13.8314,13.823,13.823,16000.0
2011-01-06 14:10:00,16.57,16.57,16.57,16.57,18400.0,13.823,13.823,13.823,13.823,18400.0
2011-01-06 14:20:00,16.57,16.58,16.56,16.57,56000.0,13.823,13.8314,13.8147,13.823,56000.0
2011-01-06 14:30:00,16.57,16.57,16.56,16.57,23200.0,13.823,13.823,13.8147,13.823,23200.0
2011-01-06 14:40:00,16.56,16.56,16.54,16.54,60400.0,13.8147,13.8147,13.798,13.798,60400.0
2011-01-06 14:50:00,16.54,16.55,16.53,16.54,66000.0,13.798,13.8063,13.7896,13.798,66000.0
2011-01-06 15:00:00,16.54,16.56,16.54,16.56,20400.0,13.798,13.8147,13.798,13.8147,20400.0
2011-01-06 15:10:00,16.55,16.57,16.55,16.55,40800.0,13.8063,13.823,13.8063,13.8063,40800.0
2011-01-06 15:20:00,16.54,16.55,16.52,16.54,108800.0,13.798,13.8063,13.7813,13.798,108800.0
2011-01-06 15:30:00,16.54,16.56,16.54,16.56,56000.0,13.798,13.8147,13.798,13.8147,56000.0
2011-01-06 15:40:00,16.56,16.57,16.56,16.57,65200.0,13.8147,13.823,13.8147,13.823,65200.0
2011-01-06 15:50:00,16.57,16.58,16.56,16.56,60800.0,13.823,13.8314,13.8147,13.8147,60800.0
2011-01-07 09:30:00,16.6,16.61,16.57,16.58,157200.0,13.848,13.8564,13.823,13.8314,157200.0
2011-01-07 09:40:00,16.58,16.58,16.54,16.54,154400.0,13.8314,13.8314,13.798,13.798,154400.0
2011-01-07 09:50:00,16.54,16.55,16.53,16.55,43200.0,13.798,13.8063,13.7896,13.8063,43200.0
2011-01-07 10:00:00,16.53,16.56,16.53,16.56,40800.0,13.7896,13.8147,13.7896,13.8147,40800.0
2011-01-07 10:10:00,16.56,16.59,16.56,16.57,34800.0,13.8147,13.8397,13.8147,13.823,34800.0
2011-01-07 10:20:00,16.58,16.59,16.57,16.58,24800.0,13.8314,13.8397,13.823,13.8314,24800.0
2011-01-07 10:30:00,16.58,16.6,16.58,16.59,24400.0,13.8314,13.848,13.8314,13.8397,24400.0
2011-01-07 10:40:00,16.58,16.58,16.54,16.56,44000.0,13.8314,13.8314,13.798,13.8147,44000.0
2011-01-07 10:50:00,16.56,16.56,16.54,16.55,92800.0,13.8147,13.8147,13.798,13.8063,92800.0
2011-01-07 11:00:00,16.55,16.55,16.53,16.53,54800.0,13.8063,13.8063,13.7896,13.7896,54800.0
2011-01-07 11:10:00,16.53,16.55,16.53,16.55,52400.0,13.7896,13.8063,13.7896,13.8063,52400.0
2011-01-07 11:20:00,16.55,16.55,16.51,16.51,94000.0,13.8063,13.8063,13.773,13.773,94000.0
2011-01-07 11:30:00,16.51,16.51,16.48,16.49,87200.0,13.773,13.773,13.7479,13.7563,87200.0
2011-01-07 11:40:00,16.5,16.52,16.5,16.51,58000.0,13.7646,13.7813,13.7646,13.773,58000.0
2011-01-07 11:50:00,16.5,16.52,16.5,16.51,40000.0,13.7646,13.7813,13.7646,13.773,40000.0
2011-01-07 12:00:00,16.51,16.51,16.51,16.51,18400.0,13.773,13.773,13.773,13.773,18400.0
2011-01-07 12:10:00,16.52,16.52,16.5,16.51,12800.0,13.7813,13.7813,13.7646,13.773,12800.0
2011-01-07 12:20:00,16.51,16.51,16.48,16.48,49600.0,13.773,13.773,13.7479,13.7479,49600.0
2011-01-07 12:30:00,16.48,16.48,16.46,16.47,52400.0,13.7479,13.7479,13.7312,13.7396,52400.0
2011-01-07 12:40:00,16.47,16.47,16.44,16.45,102400.0,13.7396,13.7396,13.7146,13.7229,102400.0
2011-01-07 12:50:00,16.45,16.46,16.42,16.45,200000.0,13.7229,13.7312,13.6979,13.7229,200000.0
2011-01-07 13:00:00,16.47,16.47,16.46,16.46,65200.0,13.7396,13.7396,13.7312,13.7312,65200.0
2011-01-07 13:10:00,16.46,16.49,16.45,16.48,68400.0,13.7312,13.7563,13.7229,13.7479,68400.0
2011-01-07 13:20:00,16.48,16.49,16.46,16.47,26400.0,13.7479,13.7563,13.7312,13.7396,26400.0
2011-01-07 13:30:00,16.48,16.5,16.47,16.5,32000.0,13.7479,13.7646,13.7396,13.7646,32000.0
2011-01-07 13:40:00,16.5,16.5,16.49,16.5,16800.0,13.7646,13.7646,13.7563,13.7646,16800.0
2011-01-07 13:50:00,16.5,16.5,16.47,16.48,118400.0,13.7646,13.7646,13.7396,13.7479,118400.0
2011-01-07 14:00:00,16.47,16.49,16.47,16.48,97600.0,13.7396,13.7563,13.7396,13.7479,97600.0
2011-01-07 14:10:00,16.48,16.5,16.48,16.5,40400.0,13.7479,13.7646,13.7479,13.7646,40400.0
2011-01-07 14:20:00,16.5,16.5,16.5,16.5,114400.0,13.7646,13.7646,13.7646,13.7646,114400.0
2011-01-07 14:30:00,16.5,16.5,16.49,16.5,29200.0,13.7646,13.7646,13.7563,13.7646,29200.0
2011-01-07 14:40:00,16.51,16.51,16.5,16.51,36800.0,13.773,13.773,13.7646,13.773,36800.0
2011-01-07 14:50:00,16.51,16.52,16.51,16.51,36800.0,13.773,13.7813,13.773,13.773,36800.0
2011-01-07 15:00:00,16.5,16.52,16.5,16.51,54800.0,13.7646,13.7813,13.7646,13.773,54800.0
2011-01-07 15:10:00,16.51,16.53,16.5,16.52,222000.0,13.773,13.7896,13.7646,13.7813,222000.0
2011-01-07 15:20:00,16.53,16.54,16.52,16.52,165600.0,13.7896,13.798,13.7813,13.7813,165600.0
2011-01-07 15:30:00,16.52,16.54,16.52,16.54,68400.0,13.7813,13.798,13.7813,13.798,68400.0
2011-01-07 15:40:00,16.54,16.55,16.54,16.54,95600.0,13.798,13.8063,13.798,13.798,95600.0
2011-01-07 15:50:00,16.53,16.54,16.53,16.54,100400.0,13.7896,13.798,13.7896,13.798,100400.0
2011-01-10 09:30:00,16.46,16.48,16.46,16.46,93600.0,13.7312,13.7479,13.7312,13.7312,93600.0
2011-01-10 09:40:00,16.46,16.5,16.46,16.49,33600.0,13.7312,13.7646,13.7312,13.7563,33600.0
2011-01-10 09:50:00,16.49,16.49,16.43,16.43,75200.0,13.7563,13.7563,13.7062,13.7062,75200.0
2011-01-10 10:00:00,16.43,16.46,16.43,16.45,22800.0,13.7062,13.7312,13.7062,13.7229,22800.0
2011-01-10 10:10:00,16.46,16.48,16.46,16.46,50800.0,13.7312,13.7479,13.7312,13.7312,50800.0
2011-01-10 10:20:00,16.46,16.48,16.44,16.47,165200.0,13.7312,13.7479,13.7146,13.7396,165200.0
2011-01-10 10:30:00,16.47,16.5,16.47,16.48,992000.0,13.7396,13.7646,13.7396,13.7479,992000.0
2011-01-10 10:40:00,16.48,16.49,16.48,16.48,569600.0,13.7479,13.7563,13.7479,13.7479,569600.0
2011-01-10 10:50:00,16.47,16.48,16.46,16.47,59200.0,13.7396,13.7479,13.7312,13.7396,59200.0
2011-01-10 11:00:00,16.46,16.47,16.46,16.46,31600.0,13.7312,13.7396,13.7312,13.7312,31600.0
2011-01-10 11:10:00,16.46,16.48,16.46,16.47,20400.0,13.7312,13.7479,13.7312,13.7396,20400.0
2011-01-10 11:20:00,16.47,16.48,16.46,16.48,60000.0,13.7396,13.7479,13.7312,13.7479,60000.0
2011-01-10 11:30:00,16.48,16.48,16.47,16.47,26400.0,13.7479,13.7479,13.7396,13.7396,26400.0
2011-01-10 11:40:00,16.48,16.5,16.48,16.49,31600.0,13.7479,13.7646,13.7479,13.7563,31600.0
2011-01-10 11:50:00,16.49,16.51,16.49,16.51,106000.0,13.7563,13.773,13.7563,13.773,106000.0
2011-01-10 12:00:00,16.51,16.52,16.5,16.52,667600.0,13.773,13.7813,13.7646,13.7813,667600.0
2011-01-10 12:10:00,16.52,16.52,16.49,16.5,78000.0,13.7813,13.7813,13.7563,13.7646,78000.0
2011-01-10 12:20:00,16.5,16.52,16.49,16.51,60000.0,13.7646,13.7813,13.7563,13.773,60000.0
2011-01-10 12:30:00,16.5,16.52,16.5,16.52,186800.0,13.7646,13.7813,13.7646,13.7813,186800.0
2011-01-10 12:40:00,16.51,16.52,16.51,16.52,4800.0,13.773,13.7813,13.773,13.7813,4800.0
2011-01-10 12:50:00,16.52,16.52,16.5,16.5,38400.0,13.7813,13.7813,13.7646,13.7646,38400.0
2011-01-10 13:00:00,16.51,16.53,16.51,16.52,15200.0,13.773,13.7896,13.773,13.7813,15200.0
2011-01-10 13:10:00,16.52,16.53,16.52,16.52,34000.0,13.7813,13.7896,13.7813,13.7813,34000.0
2011-01-10 13:20:00,16.52,16.53,16.51,16.53,42000.0,13.7813,13.7896,13.773,13.7896,42000.0
2011-01-10 13:30:00,16.54,16.54,16.53,16.53,24400.0,13.798,13.798,13.7896,13.7896,24400.0
2011-01-10 13:40:00,16.53,16.53,16.53,16.53,61200.0,13.7896,13.7896,13.7896,13.7896,61200.0
2011-01-10 13:50:00,16.54,16.54,16.52,16.52,18000.0,13.798,13.798,13.7813,13.7813,18000.0
2011-01-10 14:00:00,16.52,16.53,16.5,16.51,59200.0,13.7813,13.7896,13.7646,13.773,59200.0
2011-01-10 14:10:00,16.51,16.52,16.51,16.51,42000.0,13.773,13.7813,13.773,13.773,42000.0
2011-01-10 14:20:00,16.52,16.53,16.51,16.52,52400.0,13.7813,13.7896,13.773,13.7813,52400.0
2011-01-10 14:30:00,16.52,16.53,16.52,16.53,36000.0,13.7813,13.7896,13.7813,13.7896,36000.0
2011-01-10 14:40:00,16.52,16.53,16.52,16.53,10800.0,13.7813,13.7896,13.7813,13.7896,10800.0
2011-01-10 14:50:00,16.53,16.54,16.53,16.53,30000.0,13.7896,13.798,13.7896,13.7896,30000.0
2011-01-10 15:00:00,16.54,16.55,16.53,16.54,62000.0,13.798,13.8063,13.7896,13.798,62000.0
2011-01-10 15:10:00,16.54,16.55,16.54,16.54,71200.0,13.798,13.8063,13.798,13.798,71200.0
2011-01-10 15:20:00,16.54,16.56,16.54,16.56,70000.0,13.798,13.8147,13.798,13.8147,70000.0
2011-01-10 15:30:00,16.56,16.56,16.55,16.55,28000.0,13.8147,13.8147,13.8063,13.8063,28000.0
2011-01-10 15:40:00,16.55,16.56,16.54,16.55,33600.0,13.8063,13.8147,13.798,13.8063,33600.0
2011-01-10 15:50:00,16.55,16.55,16.53,16.53,104000.0,13.8063,13.8063,13.7896,13.7896,104000.0
2011-01-11 09:30:00,16.6,16.62,16.59,16.59,159600.0,13.848,13.8647,13.8397,13.8397,159600.0
2011-01-11 09:40:00,16.59,16.6,16.57,16.57,30800.0,13.8397,13.848,13.823,13.823,30800.0
2011-01-11 09:50:00,16.57,16.59,16.57,16.57,67200.0,13.823,13.8397,13.823,13.823,67200.0
2011-01-11 10:00:00,16.56,16.59,16.56,16.59,75600.0,13.8147,13.8397,13.8147,13.8397,75600.0
2011-01-11 10:10:00,16.58,16.58,16.56,16.57,221200.0,13.8314,13.8314,13.8147,13.823,221200.0
2011-01-11 10:20:00,16.57,16.58,16.57,16.58,36800.0,13.823,13.8314,13.823,13.8314,36800.0
2011-01-11 10:30:00,16.58,16.58,16.57,16.57,38400.0,13.8314,13.8314,13.823,13.823,38400.0
2011-01-11 10:40:00,16.57,16.58,16.57,16.57,61200.0,13.823,13.8314,13.823,13.823,61200.0
2011-01-11 10:50:00,16.57,16.58,16.57,16.58,154400.0,13.823,13.8314,13.823,13.8314,154400.0
2011-01-11 11:00:00,16.59,16.61,16.59,16.6,126000.0,13.8397,13.8564,13.8397,13.848,126000.0
2011-01-11 11:10:00,16.6,16.61,16.59,16.59,84400.0,13.848,13.8564,13.8397,13.8397,84400.0
2011-01-11 11:20:00,16.59,16.6,16.58,16.6,30800.0,13.8397,13.848,13.8314,13.848,30800.0
2011-01-11 11:30:00,16.6,16.6,16.58,16.58,40800.0,13.848,13.848,13.8314,13.8314,40800.0
2011-01-11 11:40:00,16.59,16.59,16.59,16.59,46400.0,13.8397,13.8397,13.8397,13.8397,46400.0
2011-01-11 11:50:00,16.59,16.59,16.59,16.59,64800.0,13.8397,13.8397,13.8397,13.8397,64800.0
2011-01-11 12:00:00,16.59,16.59,16.58,16.59,63600.0,13.8397,13.8397,13.8314,13.8397,63600.0
2011-01-11 12:10:00,16.59,16.6,16.59,16.6,276000.0,13.8397,13.848,13.8397,13.848,276000.0
2011-01-11 12:20:00,16.6,16.6,16.59,16.6,6000.0,13.848,13.848,13.8397,13.848,6000.0
2011-01-11 12:30:00,16.6,16.61,16.6,16.61,30400.0,13.848,13.8564,13.848,13.8564,30400.0
2011-01-11 12:40:00,16.6,16.6,16.59,16.6,28800.0,13.848,13.848,13.8397,13.848,28800.0
2011-01-11 12:50:00,16.6,16.6,16.6,16.6,16400.0,13.848,13.848,13.848,13.848,16400.0
2011-01-11 13:00:00,16.6,16.61,16.57,16.58,60000.0,13.848,13.8564,13.823,13.8314,60000.0
2011-01-11 13:10:00,16.58,16.58,16.55,16.56,158800.0,13.8314,13.8314,13.8063,13.8147,158800.0
2011-01-11 13:20:00,16.56,16.57,16.56,16.57,46800.0,13.8147,13.823,13.8147,13.823,46800.0
2011-01-11 13:30:00,16.57,16.58,16.56,16.58,45200.0,13.823,13.8314,13.8147,13.8314,45200.0
2011-01-11 13:40:00,16.57,16.57,16.56,16.57,36800.0,13.823,13.823,13.8147,13.823,36800.0
2011-01-11 13:50:00,16.56,16.56,16.53,16.53,84000.0,13.8147,13.8147,13.7896,13.7896,84000.0
2011-01-11 14:00:00,16.54,16.54,16.52,16.53,44800.0,13.798,13.798,13.7813,13.7896,44800.0
2011-01-11 14:10:00,16.53,16.55,16.53,16.55,6800.0,13.7896,13.8063,13.7896,13.8063,6800.0
2011-01-11 14:20:00,16.55,16.56,16.54,16.56,42400.0,13.8063,13.8147,13.798,13.8147,42400.0
2011-01-11 14:30:00,16.56,16.56,16.55,16.56,87600.0,13.8147,13.8147,13.8063,13.8147,87600.0
2011-01-11 14:40:00,16.56,16.56,16.55,16.56,87200.0,13.8147,13.8147,13.8063,13.8147,87200.0
2011-01-11 14:50:00,16.56,16.57,16.54,16.56,69200.0,13.8147,13.823,13.798,13.8147,69200.0
2011-01-11 15:00:00,16.56,16.58,16.56,16.58,99200.0,13.8147,13.8314,13.8147,13.8314,99200.0
2011-01-11 15:10:00,16.58,16.58,16.56,16.56,408400.0,13.8314,13.8314,13.8147,13.8147,408400.0
2011-01-11 15:20:00,16.56,16.57,16.56,16.56,466800.0,13.8147,13.823,13.8147,13.8147,466800.0
2011-01-11 15:30:00,16.56,16.57,16.55,16.56,386400.0,13.8147,13.823,13.8063,13.8147,386400.0
2011-01-11 15:40:00,16.56,16.58,16.56,16.57,340400.0,13.8147,13.8314,13.8147,13.823,340400.0
2011-01-11 15:50:00,16.58,16.58,16.57,16.58,290000.0,13.8314,13.8314,13.823,13.8314,290000.0
2011-01-12 09:30:00,16.68,16.69,16.65,16.66,60400.0,13.9148,13.9231,13.8897,13.8981,60400.0
2011-01-12 09:40:00,16.65,16.65,16.64,16.64,15600.0,13.8897,13.8897,13.8814,13.8814,15600.0
2011-01-12 09:50:00,16.64,16.65,16.64,16.65,15600.0,13.8814,13.8897,13.8814,13.8897,15600.0
2011-01-12 10:00:00,16.65,16.66,16.65,16.65,10000.0,13.8897,13.8981,13.8897,13.8897,10000.0
2011-01-12 10:10:00,16.65,16.66,16.65,16.66,32000.0,13.8897,13.8981,13.8897,13.8981,32000.0
2011-01-12 10:20:00,16.66,16.67,16.66,16.67,68000.0,13.8981,13.9064,13.8981,13.9064,68000.0
2011-01-12 10:30:00,16.67,16.68,16.66,16.67,62000.0,13.9064,13.9148,13.8981,13.9064,62000.0
2011-01-12 10:40:00,16.67,16.67,16.66,16.67,11600.0,13.9064,13.9064,13.8981,13.9064,11600.0
2011-01-12 10:50:00,16.67,16.68,16.67,16.68,41200.0,13.9064,13.9148,13.9064,13.9148,41200.0
2011-01-12 11:00:00,16.68,16.7,16.68,16.7,26800.0,13.9148,13.9315,13.9148,13.9315,26800.0
2011-01-12 11:10:00,16.7,16.71,16.7,16.71,25200.0,13.9315,13.9398,13.9315,13.9398,25200.0
2011-01-12 11:20:00,16.71,16.71,16.7,16.7,38400.0,13.9398,13.9398,13.9315,13.9315,38400.0
2011-01-12 11:30:00,16.7,16.71,16.7,16.7,66000.0,13.9315,13.9398,13.9315,13.9315,66000.0
2011-01-12 11:40:00,16.7,16.71,16.7,16.71,12400.0,13.9315,13.9398,13.9315,13.9398,12400.0
2011-01-12 11:50:00,16.71,16.71,16.71,16.71,18400.0,13.9398,13.9398,13.9398,13.9398,18400.0
2011-01-12 12:00:00,16.7,16.7,16.7,16.7,42000.0,13.9315,13.9315,13.9315,13.9315,42000.0
2011-01-12 12:10:00,16.7,16.71,16.7,16.7,43200.0,13.9315,13.9398,13.9315,13.9315,43200.0
2011-01-12 12:20:00,16.7,16.72,16.7,16.71,163200.0,13.9315,13.9481,13.9315,13.9398,163200.0
2011-01-12 12:30:00,16.72,16.72,16.7,16.7,77600.0,13.9481,13.9481,13.9315,13.9315,77600.0
2011-01-12 12:40:00,16.7,16.7,16.7,16.7,3200.0,13.9315,13.9315,13.9315,13.9315,3200.0
2011-01-12 12:50:00,16.71,16.71,16.69,16.69,9600.0,13.9398,13.9398,13.9231,13.9231,9600.0
2011-01-12 13:00:00,16.69,16.7,16.68,16.68,11200.0,13.9231,13.9315,13.9148,13.9148,11200.0
2011-01-12 13:10:00,16.68,16.69,16.68,16.69,34400.0,13.9148,13.9231,13.9148,13.9231,34400.0
2011-01-12 13:20:00,16.69,16.7,16.69,16.7,7600.0,13.9231,13.9315,13.9231,13.9315,7600.0
2011-01-12 13:30:00,16.69,16.7,16.69,16.69,42000.0,13.9231,13.9315,13.9231,13.9231,42000.0
2011-01-12 13:40:00,16.7,16.7,16.7,16.7,2800.0,13.9315,13.9315,13.9315,13.9315,2800.0
2011-01-12 13:50:00,16.7,16.7,16.7,16.7,7200.0,13.9315,13.9315,13.9315,13.9315,7200.0
2011-01-12 14:00:00,16.7,16.71,16.69,16.69,33600.0,13.9315,13.9398,13.9231,13.9231,33600.0
2011-01-12 14:10:00,16.69,16.7,16.69,16.7,20000.0,13.9231,13.9315,13.9231,13.9315,20000.0
2011-01-12 14:20:00,16.69,16.7,16.69,16.7,17600.0,13.9231,13.9315,13.9231,13.9315,17600.0
2011-01-12 14:30:00,16.7,16.7,16.7,16.7,11200.0,13.9315,13.9315,13.9315,13.9315,11200.0
2011-01-12 14:40:00,16.7,16.71,16.69,16.69,33200.0,13.9315,13.9398,13.9231,13.9231,33200.0
2011-01-12 14:50:00,16.69,16.7,16.69,16.69,4800.0,13.9231,13.9315,13.9231,13.9231,4800.0
2011-01-12 15:00:00,16.7,16.7,16.69,16.69,63600.0,13.9315,13.9315,13.9231,13.9231,63600.0
2011-01-12 15:10:00,16.69,16.69,16.67,16.67,32800.0,13.9231,13.9231,13.9064,13.9064,32800.0
2011-01-12 15:20:00,16.67,16.68,16.67,16.67,78400.0,13.9064,13.9148,13.9064,13.9064,78400.0
2011-01-12 15:30:00,16.67,16.68,16.67,16.68,137200.0,13.9064,13.9148,13.9064,13.9148,137200.0
2011-01-12 15:40:00,16.68,16.69,16.67,16.68,70800.0,13.9148,13.9231,13.9064,13.9148,70800.0
2011-01-12 15:50:00,16.69,16.71,16.69,16.7,58400.0,13.9231,13.9398,13.9231,13.9315,58400.0
2011-01-13 09:30:00,16.69,16.7,16.68,16.68,78400.0,13.9231,13.9315,13.9148,13.9148,78400.0
2011-01-13 09:40:00,16.68,16.68,16.67,16.68,51200.0,13.9148,13.9148,13.9064,13.9148,51200.0
2011-01-13 09:50:00,16.68,16.7,16.68,16.69,75600.0,13.9148,13.9315,13.9148,13.9231,75600.0
2011-01-13 10:00:00,16.69,16.7,16.66,16.67,57600.0,13.9231,13.9315,13.8981,13.9064,57600.0
2011-01-13 10:10:00,16.67,16.68,16.66,16.67,46000.0,13.9064,13.9148,13.8981,13.9064,46000.0
2011-01-13 10:20:00,16.68,16.68,16.67,16.68,38400.0,13.9148,13.9148,13.9064,13.9148,38400.0
2011-01-13 10:30:00,16.68,16.68,16.67,16.68,37200.0,13.9148,13.9148,13.9064,13.9148,37200.0
2011-01-13 10:40:00,16.68,16.7,16.68,16.69,126400.0,13.9148,13.9315,13.9148,13.9231,126400.0
2011-01-13 10:50:00,16.69,16.71,16.68,16.7,55600.0,13.9231,13.9398,13.9148,13.9315,55600.0
2011-01-13 11:00:00,16.7,16.7,16.69,16.7,52400.0,13.9315,13.9315,13.9231,13.9315,52400.0
2011-01-13 11:10:00,16.7,16.72,16.7,16.71,101200.0,13.9315,13.9481,13.9315,13.9398,101200.0
2011-01-13 11:20:00,16.71,16.71,16.7,16.71,17600.0,13.9398,13.9398,13.9315,13.9398,17600.0
2011-01-13 11:30:00,16.71,16.72,16.71,16.71,65200.0,13.9398,13.9481,13.9398,13.9398,65200.0
2011-01-13 11:40:00,16.71,16.71,16.7,16.7,72400.0,13.9398,13.9398,13.9315,13.9315,72400.0
2011-01-13 11:50:00,16.7,16.7,16.7,16.7,20000.0,13.9315,13.9315,13.9315,13.9315,20000.0
2011-01-13 12:00:00,16.7,16.71,16.69,16.71,25200.0,13.9315,13.9398,13.9231,13.9398,25200.0
2011-01-13 12:10:00,16.71,16.72,16.7,16.71,100000.0,13.9398,13.9481,13.9315,13.9398,100000.0
2011-01-13 12:20:00,16.71,16.71,16.7,16.71,17200.0,13.9398,13.9398,13.9315,13.9398,17200.0
2011-01-13 12:30:00,16.71,16.71,16.7,16.7,28800.0,13.9398,13.9398,13.9315,13.9315,28800.0
2011-01-13 12:40:00,16.7,16.71,16.7,16.7,49200.0,13.9315,13.9398,13.9315,13.9315,49200.0
2011-01-13 12:50:00,16.7,16.71,16.7,16.7,49600.0,13.9315,13.9398,13.9315,13.9315,49600.0
2011-01-13 13:00:00,16.7,16.7,16.68,16.7,31200.0,13.9315,13.9315,13.9148,13.9315,31200.0
2011-01-13 13:10:00,16.7,16.71,16.7,16.71,42000.0,13.9315,13.9398,13.9315,13.9398,42000.0
2011-01-13 13:20:00,16.71,16.71,16.7,16.7,30400.0,13.9398,13.9398,13.9315,13.9315,30400.0
2011-01-13 13:30:00,16.7,16.71,16.69,16.7,22800.0,13.9315,13.9398,13.9231,13.9315,22800.0
2011-01-13 13:40:00,16.7,16.7,16.69,16.7,16000.0,13.9315,13.9315,13.9231,13.9315,16000.0
2011-01-13 13:50:00,16.7,16.7,16.69,16.7,21200.0,13.9315,13.9315,13.9231,13.9315,21200.0
2011-01-13 14:00:00,16.7,16.7,16.69,16.7,44400.0,13.9315,13.9315,13.9231,13.9315,44400.0
2011-01-13 14:10:00,16.69,16.7,16.67,16.68,45200.0,13.9231,13.9315,13.9064,13.9148,45200.0
2011-01-13 14:20:00,16.68,16.69,16.68,16.69,42400.0,13.9148,13.9231,13.9148,13.9231,42400.0
2011-01-13 14:30:00,16.69,16.69,16.68,16.68,52400.0,13.9231,13.9231,13.9148,13.9148,52400.0
2011-01-13 14:40:00,16.68,16.69,16.67,16.67,32000.0,13.9148,13.9231,13.9064,13.9064,32000.0
2011-01-13 14:50:00,16.67,16.67,16.66,16.66,60400.0,13.9064,13.9064,13.8981,13.8981,60400.0
2011-01-13 15:00:00,16.66,16.68,16.66,16.68,47600.0,13.8981,13.9148,13.8981,13.9148,47600.0
2011-01-13 15:10:00,16.68,16.68,16.67,16.67,15600.0,13.9148,13.9148,13.9064,13.9064,15600.0
2011-01-13 15:20:00,16.67,16.67,16.65,16.66,36000.0,13.9064,13.9064,13.8897,13.8981,36000.0
2011-01-13 15:30:00,16.66,16.66,16.64,16.66,90800.0,13.8981,13.8981,13.8814,13.8981,90800.0
2011-01-13 15:40:00,16.66,16.67,16.65,16.67,128800.0,13.8981,13.9064,13.8897,13.9064,128800.0
2011-01-13 15:50:00,16.67,16.68,16.67,16.68,53200.0,13.9064,13.9148,13.9064,13.9148,53200.0
2011-01-14 09:30:00,16.67,16.68,16.65,16.66,146000.0,13.9064,13.9148,13.8897,13.8981,146000.0
2011-01-14 09:40:00,16.66,16.68,16.66,16.66,28400.0,13.8981,13.9148,13.8981,13.8981,28400.0
2011-01-14 09:50:00,16.67,16.68,16.64,16.67,133600.0,13.9064,13.9148,13.8814,13.9064,133600.0
2011-01-14 10:00:00,16.67,16.69,16.67,16.68,81600.0,13.9064,13.9231,13.9064,13.9148,81600.0
2011-01-14 10:10:00,16.67,16.68,16.67,16.67,79600.0,13.9064,13.9148,13.9064,13.9064,79600.0
2011-01-14 10:20:00,16.67,16.68,16.65,16.65,39200.0,13.9064,13.9148,13.8897,13.8897,39200.0
2011-01-14 10:30:00,16.65,16.68,16.65,16.68,31200.0,13.8897,13.9148,13.8897,13.9148,31200.0
2011-01-14 10:40:00,16.68,16.71,16.68,16.7,402000.0,13.9148,13.9398,13.9148,13.9315,402000.0
2011-01-14 10:50:00,16.7,16.71,16.69,16.69,137200.0,13.9315,13.9398,13.9231,13.9231,137200.0
2011-01-14 11:00:00,16.69,16.71,16.69,16.71,86000.0,13.9231,13.9398,13.9231,13.9398,86000.0
2011-01-14 11:10:00,16.72,16.72,16.7,16.7,42400.0,13.9481,13.9481,13.9315,13.9315,42400.0
2011-01-14 11:20:00,16.7,16.7,16.69,16.7,54000.0,13.9315,13.9315,13.9231,13.9315,54000.0
2011-01-14 11:30:00,16.71,16.71,16.7,16.7,33600.0,13.9398,13.9398,13.9315,13.9315,33600.0
2011-01-14 11:40:00,16.7,16.71,16.7,16.71,71600.0,13.9315,13.9398,13.9315,13.9398,71600.0
2011-01-14 11:50:00,16.71,16.71,16.7,16.71,26400.0,13.9398,13.9398,13.9315,13.9398,26400.0
2011-01-14 12:00:00,16.7,16.71,16.7,16.71,12400.0,13.9315,13.9398,13.9315,13.9398,12400.0
2011-01-14 12:10:00,16.71,16.73,16.71,16.72,60400.0,13.9398,13.9565,13.9398,13.9481,60400.0
2011-01-14 12:20:00,16.72,16.72,16.71,16.72,28000.0,13.9481,13.9481,13.9398,13.9481,28000.0
2011-01-14 12:30:00,16.72,16.73,16.71,16.73,47600.0,13.9481,13.9565,13.9398,13.9565,47600.0
2011-01-14 12:40:00,16.73,16.73,16.72,16.72,22800.0,13.9565,13.9565,13.9481,13.9481,22800.0
2011-01-14 12:50:00,16.72,16.72,16.71,16.72,38400.0,13.9481,13.9481,13.9398,13.9481,38400.0
2011-01-14 13:00:00,16.72,16.72,16.72,16.72,18400.0,13.9481,13.9481,13.9481,13.9481,18400.0
2011-01-14 13:10:00,16.72,16.72,16.71,16.71,22800.0,13.9481,13.9481,13.9398,13.9398,22800.0
2011-01-14 13:20:00,16.71,16.72,16.71,16.72,12000.0,13.9398,13.9481,13.9398,13.9481,12000.0
2011-01-14 13:30:00,16.72,16.73,16.72,16.73,34400.0,13.9481,13.9565,13.9481,13.9565,34400.0
2011-01-14 13:40:00,16.73,16.73,16.73,16.73,16000.0,13.9565,13.9565,13.9565,13.9565,16000.0
2011-01-14 13:50:00,16.73,16.75,16.73,16.75,172800.0,13.9565,13.9732,13.9565,13.9732,172800.0
2011-01-14 14:00:00,16.75,16.76,16.75,16.75,50400.0,13.9732,13.9815,13.9732,13.9732,50400.0
2011-01-14 14:10:00,16.75,16.75,16.75,16.75,23200.0,13.9732,13.9732,13.9732,13.9732,23200.0
2011-01-14 14:20:00,16.75,16.76,16.75,16.75,43200.0,13.9732,13.9815,13.9732,13.9732,43200.0
2011-01-14 14:30:00,16.75,16.75,16.75,16.75,31600.0,13.9732,13.9732,13.9732,13.9732,31600.0
2011-01-14 14:40:00,16.75,16.75,16.75,16.75,33200.0,13.9732,13.9732,13.9732,13.9732,33200.0
2011-01-14 14:50:00,16.75,16.76,16.75,16.75,230400.0,13.9732,13.9815,13.9732,13.9732,230400.0
2011-01-14 15:00:00,16.75,16.76,16.75,16.75,74400.0,13.9732,13.9815,13.9732,13.9732,74400.0
2011-01-14 15:10:00,16.75,16.76,16.75,16.76,52400.0,13.9732,13.9815,13.9732,13.9815,52400.0
2011-01-14 15:20:00,16.76,16.77,16.75,16.76,51200.0,13.9815,13.9899,13.9732,13.9815,51200.0
2011-01-14 15:30:00,16.76,16.76,16.75,16.75,19200.0,13.9815,13.9815,13.9732,13.9732,19200.0
2011-01-14 15:40:00,16.75,16.77,16.75,16.77,132400.0,13.9732,13.9899,13.9732,13.9899,132400.0
2011-01-14 15:50:00,16.77,16.78,16.76,16.77,93600.0,13.9899,13.9982,13.9815,13.9899,93600.0
2011-01-18 09:30:00,16.75,16.79,16.74,16.79,456400.0,13.9732,14.0065,13.9648,14.0065,456400.0
2011-01-18 09:40:00,16.78,16.8,16.78,16.78,59600.0,13.9982,14.0149,13.9982,13.9982,59600.0
2011-01-18 09:50:00,16.77,16.77,16.75,16.77,72400.0,13.9899,13.9899,13.9732,13.9899,72400.0
2011-01-18 10:00:00,16.75,16.79,16.75,16.78,82800.0,13.9732,14.0065,13.9732,13.9982,82800.0
2011-01-18 10:10:00,16.78,16.8,16.77,16.8,65200.0,13.9982,14.0149,13.9899,14.0149,65200.0
2011-01-18 10:20:00,16.8,16.81,16.79,16.8,54000.0,14.0149,14.0232,14.0065,14.0149,54000.0
2011-01-18 10:30:00,16.8,16.8,16.77,16.78,48000.0,14.0149,14.0149,13.9899,13.9982,48000.0
2011-01-18 10:40:00,16.79,16.79,16.78,16.78,25600.0,14.0065,14.0065,13.9982,13.9982,25600.0
2011-01-18 10:50:00,16.77,16.77,16.77,16.77,5600.0,13.9899,13.9899,13.9899,13.9899,5600.0
2011-01-18 11:00:00,16.78,16.8,16.78,16.8,37200.0,13.9982,14.0149,13.9982,14.0149,37200.0
2011-01-18 11:10:00,16.8,16.8,16.79,16.8,28800.0,14.0149,14.0149,14.0065,14.0149,28800.0
2011-01-18 11:20:00,16.8,16.81,16.8,16.81,16400.0,14.0149,14.0232,14.0149,14.0232,16400.0
2011-01-18 11:30:00,16.81,16.81,16.81,16.81,25600.0,14.0232,14.0232,14.0232,14.0232,25600.0
2011-01-18 11:40:00,16.81,16.82,16.81,16.82,193200.0,14.0232,14.0316,14.0232,14.0316,193200.0
2011-01-18 11:50:00,16.81,16.81,16.8,16.81,98400.0,14.0232,14.0232,14.0149,14.0232,98400.0
2011-01-18 12:00:00,16.81,16.81,16.8,16.8,65200.0,14.0232,14.0232,14.0149,14.0149,65200.0
2011-01-18 12:10:00,16.8,16.81,16.8,16.81,39200.0,14.0149,14.0232,14.0149,14.0232,39200.0
2011-01-18 12:20:00,16.8,16.81,16.8,16.8,44400.0,14.0149,14.0232,14.0149,14.0149,44400.0
2011-01-18 12:30:00,16.8,16.81,16.8,16.81,20800.0,14.0149,14.0232,14.0149,14.0232,20800.0
2011-01-18 12:40:00,16.81,16.82,16.8,16.81,50800.0,14.0232,14.0316,14.0149,14.0232,50800.0
2011-01-18 12:50:00,16.81,16.81,16.8,16.81,33200.0,14.0232,14.0232,14.0149,14.0232,33200.0
2011-01-18 13:00:00,16.81,16.82,16.81,16.81,6800.0,14.0232,14.0316,14.0232,14.0232,6800.0
2011-01-18 13:10:00,16.81,16.81,16.81,16.81,11600.0,14.0232,14.0232,14.0232,14.0232,11600.0
2011-01-18 13:20:00,16.81,16.82,16.81,16.81,27600.0,14.0232,14.0316,14.0232,14.0232,27600.0
2011-01-18 13:30:00,16.82,16.83,16.81,16.82,21600.0,14.0316,14.0399,14.0232,14.0316,21600.0
2011-01-18 13:40:00,16.82,16.83,16.81,16.81,6800.0,14.0316,14.0399,14.0232,14.0232,6800.0
2011-01-18 13:50:00,16.81,16.82,16.8,16.81,17200.0,14.0232,14.0316,14.0149,14.0232,17200.0
2011-01-18 14:00:00,16.81,16.82,16.8,16.82,34800.0,14.0232,14.0316,14.0149,14.0316,34800.0
2011-01-18 14:10:00,16.82,16.82,16.81,16.82,13600.0,14.0316,14.0316,14.0232,14.0316,13600.0
2011-01-18 14:20:00,16.82,16.82,16.81,16.82,37600.0,14.0316,14.0316,14.0232,14.0316,37600.0
2011-01-18 14:30:00,16.82,16.83,16.82,16.83,35200.0,14.0316,14.0399,14.0316,14.0399,35200.0
2011-01-18 14:40:00,16.83,16.83,16.81,16.81,33600.0,14.0399,14.0399,14.0232,14.0232,33600.0
2011-01-18 14:50:00,16.82,16.83,16.82,16.83,77600.0,14.0316,14.0399,14.0316,14.0399,77600.0
2011-01-18 15:00:00,16.83,16.83,16.82,16.82,25600.0,14.0399,14.0399,14.0316,14.0316,25600.0
2011-01-18 15:10:00,16.82,16.82,16.81,16.82,40000.0,14.0316,14.0316,14.0232,14.0316,40000.0
2011-01-18 15:20:00,16.82,16.83,16.82,16.83,62800.0,14.0316,14.0399,14.0316,14.0399,62800.0
2011-01-18 15:30:00,16.82,16.84,16.82,16.84,106800.0,14.0316,14.0483,14.0316,14.0483,106800.0
2011-01-18 15:40:00,16.84,16.85,16.83,16.83,71200.0,14.0483,14.0566,14.0399,14.0399,71200.0
2011-01-18 15:50:00,16.83,16.84,16.83,16.84,64800.0,14.0399,14.0483,14.0399,14.0483,64800.0
2011-01-19 09:30:00,16.84,16.85,16.82,16.83,98400.0,14.0483,14.0566,14.0316,14.0399,98400.0
2011-01-19 09:40:00,16.83,16.83,16.81,16.81,40400.0,14.0399,14.0399,14.0232,14.0232,40400.0
2011-01-19 09:50:00,16.81,16.81,16.79,16.8,95200.0,14.0232,14.0232,14.0065,14.0149,95200.0
2011-01-19 10:00:00,16.8,16.83,16.79,16.82,42400.0,14.0149,14.0399,14.0065,14.0316,42400.0
2011-01-19 10:10:00,16.82,16.82,16.8,16.8,79600.0,14.0316,14.0316,14.0149,14.0149,79600.0
2011-01-19 10:20:00,16.8,16.81,16.77,16.77,63600.0,14.0149,14.0232,13.9899,13.9899,63600.0
2011-01-19 10:30:00,16.77,16.77,16.75,16.76,90400.0,13.9899,13.9899,13.9732,13.9815,90400.0
2011-01-19 10:40:00,16.76,16.76,16.74,16.76,128000.0,13.9815,13.9815,13.9648,13.9815,128000.0
2011-01-19 10:50:00,16.76,16.77,16.76,16.76,75200.0,13.9815,13.9899,13.9815,13.9815,75200.0
2011-01-19 11:00:00,16.76,16.77,16.74,16.75,72400.0,13.9815,13.9899,13.9648,13.9732,72400.0
2011-01-19 11:10:00,16.75,16.75,16.73,16.74,107600.0,13.9732,13.9732,13.9565,13.9648,107600.0
2011-01-19 11:20:00,16.75,16.75,16.74,16.75,29600.0,13.9732,13.9732,13.9648,13.9732,29600.0
2011-01-19 11:30:00,16.75,16.76,16.75,16.75,26800.0,13.9732,13.9815,13.9732,13.9732,26800.0
2011-01-19 11:40:00,16.75,16.76,16.75,16.76,58000.0,13.9732,13.9815,13.9732,13.9815,58000.0
2011-01-19 11:50:00,16.76,16.76,16.74,16.75,69600.0,13.9815,13.9815,13.9648,13.9732,69600.0
2011-01-19 12:00:00,16.75,16.75,16.75,16.75,60000.0,13.9732,13.9732,13.9732,13.9732,60000.0
2011-01-19 12:10:00,16.75,16.76,16.74,16.74,56400.0,13.9732,13.9815,13.9648,13.9648,56400.0
2011-01-19 12:20:00,16.74,16.75,16.74,16.74,42400.0,13.9648,13.9732,13.9648,13.9648,42400.0
2011-01-19 12:30:00,16.74,16.74,16.71,16.72,72400.0,13.9648,13.9648,13.9398,13.9481,72400.0
2011-01-19 12:40:00,16.72,16.72,16.71,16.71,37600.0,13.9481,13.9481,13.9398,13.9398,37600.0
2011-01-19 12:50:00,16.71,16.72,16.7,16.72,37600.0,13.9398,13.9481,13.9315,13.9481,37600.0
2011-01-19 13:00:00,16.72,16.72,16.71,16.72,35600.0,13.9481,13.9481,13.9398,13.9481,35600.0
2011-01-19 13:10:00,16.73,16.73,16.73,16.73,24400.0,13.9565,13.9565,13.9565,13.9565,24400.0
2011-01-19 13:20:00,16.73,16.74,16.72,16.74,48000.0,13.9565,13.9648,13.9481,13.9648,48000.0
2011-01-19 13:30:00,16.74,16.75,16.74,16.74,62800.0,13.9648,13.9732,13.9648,13.9648,62800.0
2011-01-19 13:40:00,16.74,16.75,16.73,16.73,33200.0,13.9648,13.9732,13.9565,13.9565,33200.0
2011-01-19 13:50:00,16.74,16.74,16.72,16.73,38800.0,13.9648,13.9648,13.9481,13.9565,38800.0
2011-01-19 14:00:00,16.73,16.74,16.72,16.72,63200.0,13.9565,13.9648,13.9481,13.9481,63200.0
2011-01-19 14:10:00,16.73,16.73,16.71,16.72,68000.0,13.9565,13.9565,13.9398,13.9481,68000.0
2011-01-19 14:20:00,16.71,16.72,16.7,16.71,50000.0,13.9398,13.9481,13.9315,13.9398,50000.0
2011-01-19 14:30:00,16.71,16.72,16.71,16.71,30000.0,13.9398,13.9481,13.9398,13.9398,30000.0
2011-01-19 14:40:00,16.71,16.71,16.69,16.69,30000.0,13.9398,13.9398,13.9231,13.9231,30000.0
2011-01-19 14:50:00,16.7,16.7,16.66,16.68,65200.0,13.9315,13.9315,13.8981,13.9148,65200.0
2011-01-19 15:00:00,16.68,16.7,16.67,16.67,102400.0,13.9148,13.9315,13.9064,13.9064,102400.0
2011-01-19 15:10:00,16.67,16.68,16.66,16.68,25600.0,13.9064,13.9148,13.8981,13.9148,25600.0
2011-01-19 15:20:00,16.68,16.68,16.68,16.68,20000.0,13.9148,13.9148,13.9148,13.9148,20000.0
2011-01-19 15:30:00,16.68,16.68,16.66,16.68,202800.0,13.9148,13.9148,13.8981,13.9148,202800.0
2011-01-19 15:40:00,16.68,16.69,16.67,16.68,106800.0,13.9148,13.9231,13.9064,13.9148,106800.0
2011-01-19 15:50:00,16.68,16.7,16.67,16.7,345600.0,13.9148,13.9315,13.9064,13.9315,345600.0
2011-01-20 09:30:00,16.65,16.65,16.58,16.6,272800.0,13.8897,13.8897,13.8314,13.848,272800.0
2011-01-20 09:40:00,16.6,16.63,16.59,16.62,124800.0,13.848,13.8731,13.8397,13.8647,124800.0
2011-01-20 09:50:00,16.62,16.64,16.61,16.62,76400.0,13.8647,13.8814,13.8564,13.8647,76400.0
2011-01-20 10:00:00,16.63,16.65,16.61,16.61,141200.0,13.8731,13.8897,13.8564,13.8564,141200.0
2011-01-20 10:10:00,16.61,16.63,16.59,16.59,123200.0,13.8564,13.8731,13.8397,13.8397,123200.0
2011-01-20 10:20:00,16.59,16.6,16.57,16.6,110800.0,13.8397,13.848,13.823,13.848,110800.0
2011-01-20 10:30:00,16.6,16.61,16.58,16.59,85200.0,13.848,13.8564,13.8314,13.8397,85200.0
2011-01-20 10:40:00,16.59,16.6,16.57,16.58,160400.0,13.8397,13.848,13.823,13.8314,160400.0
2011-01-20 10:50:00,16.58,16.58,16.54,16.55,224400.0,13.8314,13.8314,13.798,13.8063,224400.0
2011-01-20 11:00:00,16.54,16.56,16.54,16.55,554800.0,13.798,13.8147,13.798,13.8063,554800.0
2011-01-20 11:10:00,16.55,16.57,16.55,16.55,207200.0,13.8063,13.823,13.8063,13.8063,207200.0
2011-01-20 11:20:00,16.55,16.56,16.53,16.54,42000.0,13.8063,13.8147,13.7896,13.798,42000.0
2011-01-20 11:30:00,16.54,16.55,16.52,16.55,40000.0,13.798,13.8063,13.7813,13.8063,40000.0
2011-01-20 11:40:00,16.55,16.55,16.53,16.55,92800.0,13.8063,13.8063,13.7896,13.8063,92800.0
2011-01-20 11:50:00,16.55,16.57,16.55,16.56,27200.0,13.8063,13.823,13.8063,13.8147,27200.0
2011-01-20 12:00:00,16.57,16.58,16.57,16.58,7600.0,13.823,13.8314,13.823,13.8314,7600.0
2011-01-20 12:10:00,16.57,16.58,16.57,16.57,26400.0,13.823,13.8314,13.823,13.823,26400.0
2011-01-20 12:20:00,16.57,16.59,16.57,16.58,77600.0,13.823,13.8397,13.823,13.8314,77600.0
2011-01-20 12:30:00,16.59,16.6,16.58,16.6,32800.0,13.8397,13.848,13.8314,13.848,32800.0
2011-01-20 12:40:00,16.59,16.61,16.59,16.61,18000.0,13.8397,13.8564,13.8397,13.8564,18000.0
2011-01-20 12:50:00,16.61,16.61,16.6,16.61,21600.0,13.8564,13.8564,13.848,13.8564,21600.0
2011-01-20 13:00:00,16.6,16.6,16.59,16.6,32400.0,13.848,13.848,13.8397,13.848,32400.0
2011-01-20 13:10:00,16.59,16.6,16.59,16.6,29200.0,13.8397,13.848,13.8397,13.848,29200.0
2011-01-20 13:20:00,16.59,16.59,16.58,16.59,20400.0,13.8397,13.8397,13.8314,13.8397,20400.0
2011-01-20 13:30:00,16.58,16.6,16.58,16.59,16800.0,13.8314,13.848,13.8314,13.8397,16800.0
2011-01-20 13:40:00,16.59,16.6,16.59,16.59,21200.0,13.8397,13.848,13.8397,13.8397,21200.0
2011-01-20 13:50:00,16.59,16.62,16.59,16.62,10400.0,13.8397,13.8647,13.8397,13.8647,10400.0
2011-01-20 14:00:00,16.61,16.63,16.61,16.63,33200.0,13.8564,13.8731,13.8564,13.8731,33200.0
2011-01-20 14:10:00,16.63,16.65,16.63,16.64,36400.0,13.8731,13.8897,13.8731,13.8814,36400.0
2011-01-20 14:20:00,16.64,16.64,16.63,16.64,13200.0,13.8814,13.8814,13.8731,13.8814,13200.0
2011-01-20 14:30:00,16.65,16.67,16.65,16.65,12800.0,13.8897,13.9064,13.8897,13.8897,12800.0
2011-01-20 14:40:00,16.65,16.67,16.65,16.66,78800.0,13.8897,13.9064,13.8897,13.8981,78800.0
2011-01-20 14:50:00,16.66,16.67,16.65,16.66,57600.0,13.8981,13.9064,13.8897,13.8981,57600.0
2011-01-20 15:00:00,16.64,16.65,16.64,16.64,29600.0,13.8814,13.8897,13.8814,13.8814,29600.0
2011-01-20 15:10:00,16.64,16.65,16.63,16.64,44800.0,13.8814,13.8897,13.8731,13.8814,44800.0
2011-01-20 15:20:00,16.63,16.64,16.61,16.61,59200.0,13.8731,13.8814,13.8564,13.8564,59200.0
2011-01-20 15:30:00,16.61,16.63,16.6,16.62,143200.0,13.8564,13.8731,13.848,13.8647,143200.0
2011-01-20 15:40:00,16.63,16.64,16.61,16.61,159600.0,13.8731,13.8814,13.8564,13.8564,159600.0
2011-01-20 15:50:00,16.61,16.64,16.61,16.64,141600.0,13.8564,13.8814,13.8564,13.8814,141600.0
2011-01-21 09:30:00,16.74,16.74,16.71,16.71,44400.0,13.9648,13.9648,13.9398,13.9398,44400.0
2011-01-21 09:40:00,16.71,16.72,16.71,16.72,26400.0,13.9398,13.9481,13.9398,13.9481,26400.0
2011-01-21 09:50:00,16.72,16.74,16.72,16.74,68800.0,13.9481,13.9648,13.9481,13.9648,68800.0
2011-01-21 10:00:00,16.74,16.75,16.73,16.73,67600.0,13.9648,13.9732,13.9565,13.9565,67600.0
2011-01-21 10:10:00,16.73,16.74,16.71,16.72,76400.0,13.9565,13.9648,13.9398,13.9481,76400.0
2011-01-21 10:20:00,16.72,16.72,16.69,16.69,63200.0,13.9481,13.9481,13.9231,13.9231,63200.0
2011-01-21 10:30:00,16.68,16.7,16.68,16.69,68000.0,13.9148,13.9315,13.9148,13.9231,68000.0
2011-01-21 10:40:00,16.69,16.7,16.68,16.68,19200.0,13.9231,13.9315,13.9148,13.9148,19200.0
2011-01-21 10:50:00,16.67,16.69,16.67,16.68,50000.0,13.9064,13.9231,13.9064,13.9148,50000.0
2011-01-21 11:00:00,16.68,16.7,16.67,16.67,38400.0,13.9148,13.9315,13.9064,13.9064,38400.0
2011-01-21 11:10:00,16.67,16.68,16.65,16.66,60400.0,13.9064,13.9148,13.8897,13.8981,60400.0
2011-01-21 11:20:00,16.66,16.67,16.66,16.67,49200.0,13.8981,13.9064,13.8981,13.9064,49200.0
2011-01-21 11:30:00,16.68,16.68,16.66,16.66,29600.0,13.9148,13.9148,13.8981,13.8981,29600.0
2011-01-21 11:40:00,16.65,16.65,16.63,16.64,50400.0,13.8897,13.8897,13.8731,13.8814,50400.0
2011-01-21 11:50:00,16.64,16.64,16.63,16.63,19200.0,13.8814,13.8814,13.8731,13.8731,19200.0
2011-01-21 12:00:00,16.64,16.64,16.63,16.64,68400.0,13.8814,13.8814,13.8731,13.8814,68400.0
2011-01-21 12:10:00,16.64,16.66,16.64,16.66,64400.0,13.8814,13.8981,13.8814,13.8981,64400.0
2011-01-21 12:20:00,16.66,16.67,16.66,16.66,116800.0,13.8981,13.9064,13.8981,13.8981,116800.0
2011-01-21 12:30:00,16.66,16.66,16.64,16.64,110400.0,13.8981,13.8981,13.8814,13.8814,110400.0
2011-01-21 12:40:00,16.64,16.64,16.61,16.62,120400.0,13.8814,13.8814,13.8564,13.8647,120400.0
2011-01-21 12:50:00,16.62,16.63,16.62,16.63,91600.0,13.8647,13.8731,13.8647,13.8731,91600.0
2011-01-21 13:00:00,16.63,16.63,16.62,16.62,60000.0,13.8731,13.8731,13.8647,13.8647,60000.0
2011-01-21 13:10:00,16.62,16.65,16.61,16.64,84800.0,13.8647,13.8897,13.8564,13.8814,84800.0
2011-01-21 13:20:00,16.64,16.65,16.63,16.63,76800.0,13.8814,13.8897,13.8731,13.8731,76800.0
2011-01-21 13:30:00,16.63,16.65,16.63,16.65,131200.0,13.8731,13.8897,13.8731,13.8897,131200.0
2011-01-21 13:40:00,16.65,16.65,16.63,16.64,319600.0,13.8897,13.8897,13.8731,13.8814,319600.0
2011-01-21 13:50:00,16.63,16.64,16.62,16.64,53200.0,13.8731,13.8814,13.8647,13.8814,53200.0
2011-01-21 14:00:00,16.64,16.64,16.63,16.64,74800.0,13.8814,13.8814,13.8731,13.8814,74800.0
2011-01-21 14:10:00,16.64,16.65,16.62,16.63,97200.0,13.8814,13.8897,13.8647,13.8731,97200.0
2011-01-21 14:20:00,16.63,16.64,16.63,16.63,56400.0,13.8731,13.8814,13.8731,13.8731,56400.0
2011-01-21 14:30:00,16.63,16.65,16.63,16.64,122400.0,13.8731,13.8897,13.8731,13.8814,122400.0
2011-01-21 14:40:00,16.64,16.64,16.64,16.64,83600.0,13.8814,13.8814,13.8814,13.8814,83600.0
2011-01-21 14:50:00,16.64,16.65,16.63,16.63,123600.0,13.8814,13.8897,13.8731,13.8731,123600.0
2011-01-21 15:00:00,16.63,16.64,16.63,16.64,94800.0,13.8731,13.8814,13.8731,13.8814,94800.0
2011-01-21 15:10:00,16.64,16.64,16.63,16.63,34800.0,13.8814,13.8814,13.8731,13.8731,34800.0
2011-01-21 15:20:00,16.63,16.64,16.62,16.62,52000.0,13.8731,13.8814,13.8647,13.8647,52000.0
2011-01-21 15:30:00,16.62,16.62,16.61,16.61,97600.0,13.8647,13.8647,13.8564,13.8564,97600.0
2011-01-21 15:40:00,16.61,16.61,16.6,16.6,103200.0,13.8564,13.8564,13.848,13.848,103200.0
2011-01-21 15:50:00,16.6,16.61,16.58,16.6,448800.0,13.848,13.8564,13.8314,13.848,448800.0
2011-01-24 09:30:00,16.58,16.62,16.58,16.61,131200.0,13.8314,13.8647,13.8314,13.8564,131200.0
2011-01-24 09:40:00,16.62,16.63,16.61,16.61,32000.0,13.8647,13.8731,13.8564,13.8564,32000.0
2011-01-24 09:50:00,16.62,16.63,16.58,16.58,73600.0,13.8647,13.8731,13.8314,13.8314,73600.0
2011-01-24 10:00:00,16.59,16.6,16.58,16.6,24800.0,13.8397,13.848,13.8314,13.848,24800.0
2011-01-24 10:10:00,16.6,16.61,16.58,16.6,91600.0,13.848,13.8564,13.8314,13.848,91600.0
2011-01-24 10:20:00,16.59,16.63,16.59,16.63,26400.0,13.8397,13.8731,13.8397,13.8731,26400.0
2011-01-24 10:30:00,16.61,16.64,16.61,16.64,28800.0,13.8564,13.8814,13.8564,13.8814,28800.0
2011-01-24 10:40:00,16.64,16.64,16.63,16.63,86800.0,13.8814,13.8814,13.8731,13.8731,86800.0
2011-01-24 10:50:00,16.64,16.65,16.64,16.65,21600.0,13.8814,13.8897,13.8814,13.8897,21600.0
2011-01-24 11:00:00,16.65,16.67,16.64,16.67,24000.0,13.8897,13.9064,13.8814,13.9064,24000.0
2011-01-24 11:10:00,16.66,16.67,16.66,16.66,23200.0,13.8981,13.9064,13.8981,13.8981,23200.0
2011-01-24 11:20:00,16.67,16.7,16.67,16.69,18400.0,13.9064,13.9315,13.9064,13.9231,18400.0
2011-01-24 11:30:00,16.69,16.7,16.68,16.68,14800.0,13.9231,13.9315,13.9148,13.9148,14800.0
2011-01-24 11:40:00,16.68,16.69,16.68,16.69,16800.0,13.9148,13.9231,13.9148,13.9231,16800.0
2011-01-24 11:50:00,16.69,16.7,16.69,16.69,19600.0,13.9231,13.9315,13.9231,13.9231,19600.0
2011-01-24 12:00:00,16.7,16.72,16.7,16.71,79600.0,13.9315,13.9481,13.9315,13.9398,79600.0
2011-01-24 12:10:00,16.72,16.72,16.71,16.71,53600.0,13.9481,13.9481,13.9398,13.9398,53600.0
2011-01-24 12:20:00,16.71,16.71,16.7,16.71,26400.0,13.9398,13.9398,13.9315,13.9398,26400.0
2011-01-24 12:30:00,16.71,16.71,16.7,16.71,15200.0,13.9398,13.9398,13.9315,13.9398,15200.0
2011-01-24 12:40:00,16.71,16.72,16.71,16.72,12800.0,13.9398,13.9481,13.9398,13.9481,12800.0
2011-01-24 12:50:00,16.71,16.72,16.7,16.7,10000.0,13.9398,13.9481,13.9315,13.9315,10000.0
2011-01-24 13:00:00,16.7,16.71,16.7,16.71,14000.0,13.9315,13.9398,13.9315,13.9398,14000.0
2011-01-24 13:10:00,16.71,16.72,16.71,16.71,9200.0,13.9398,13.9481,13.9398,13.9398,9200.0
2011-01-24 13:20:00,16.72,16.73,16.72,16.72,8400.0,13.9481,13.9565,13.9481,13.9481,8400.0
2011-01-24 13:30:00,16.72,16.72,16.72,16.72,12000.0,13.9481,13.9481,13.9481,13.9481,12000.0
2011-01-24 13:40:00,16.71,16.72,16.71,16.72,14000.0,13.9398,13.9481,13.9398,13.9481,14000.0
2011-01-24 13:50:00,16.73,16.73,16.71,16.72,12400.0,13.9565,13.9565,13.9398,13.9481,12400.0
2011-01-24 14:00:00,16.71,16.72,16.71,16.72,26400.0,13.9398,13.9481,13.9398,13.9481,26400.0
2011-01-24 14:10:00,16.72,16.74,16.72,16.73,38000.0,13.9481,13.9648,13.9481,13.9565,38000.0
2011-01-24 14:20:00,16.73,16.73,16.72,16.72,52800.0,13.9565,13.9565,13.9481,13.9481,52800.0
2011-01-24 14:30:00,16.73,16.73,16.72,16.73,26400.0,13.9565,13.9565,13.9481,13.9565,26400.0
2011-01-24 14:40:00,16.73,16.73,16.73,16.73,34800.0,13.9565,13.9565,13.9565,13.9565,34800.0
2011-01-24 14:50:00,16.73,16.73,16.71,16.71,96800.0,13.9565,13.9565,13.9398,13.9398,96800.0
2011-01-24 15:00:00,16.71,16.72,16.71,16.72,16400.0,13.9398,13.9481,13.9398,13.9481,16400.0
2011-01-24 15:10:00,16.72,16.72,16.7,16.7,64400.0,13.9481,13.9481,13.9315,13.9315,64400.0
2011-01-24 15:20:00,16.71,16.71,16.69,16.69,93600.0,13.9398,13.9398,13.9231,13.9231,93600.0
2011-01-24 15:30:00,16.7,16.72,16.7,16.72,124800.0,13.9315,13.9481,13.9315,13.9481,124800.0
2011-01-24 15:40:00,16.72,16.72,16.71,16.72,36000.0,13.9481,13.9481,13.9398,13.9481,36000.0
2011-01-24 15:50:00,16.72,16.74,16.71,16.74,117200.0,13.9481,13.9648,13.9398,13.9648,117200.0
2011-01-25 09:30:00,16.69,16.69,16.66,16.66,94000.0,13.9231,13.9231,13.8981,13.8981,94000.0
2011-01-25 09:40:00,16.66,16.68,16.65,16.68,37600.0,13.8981,13.9148,13.8897,13.9148,37600.0
2011-01-25 09:50:00,16.68,16.71,16.67,16.71,46800.0,13.9148,13.9398,13.9064,13.9398,46800.0
2011-01-25 10:00:00,16.71,16.72,16.67,16.69,160800.0,13.9398,13.9481,13.9064,13.9231,160800.0
2011-01-25 10:10:00,16.69,16.7,16.66,16.67,104400.0,13.9231,13.9315,13.8981,13.9064,104400.0
2011-01-25 10:20:00,16.66,16.67,16.65,16.67,40400.0,13.8981,13.9064,13.8897,13.9064,40400.0
2011-01-25 10:30:00,16.67,16.68,16.67,16.68,53600.0,13.9064,13.9148,13.9064,13.9148,53600.0
2011-01-25 10:40:00,16.67,16.7,16.67,16.68,78400.0,13.9064,13.9315,13.9064,13.9148,78400.0
2011-01-25 10:50:00,16.68,16.71,16.68,16.7,49600.0,13.9148,13.9398,13.9148,13.9315,49600.0
2011-01-25 11:00:00,16.7,16.7,16.68,16.68,40800.0,13.9315,13.9315,13.9148,13.9148,40800.0
2011-01-25 11:10:00,16.68,16.68,16.63,16.65,158000.0,13.9148,13.9148,13.8731,13.8897,158000.0
2011-01-25 11:20:00,16.64,16.65,16.62,16.63,203200.0,13.8814,13.8897,13.8647,13.8731,203200.0
2011-01-25 11:30:00,16.63,16.64,16.61,16.64,125200.0,13.8731,13.8814,13.8564,13.8814,125200.0
2011-01-25 11:40:00,16.64,16.64,16.62,16.62,80800.0,13.8814,13.8814,13.8647,13.8647,80800.0
2011-01-25 11:50:00,16.62,16.63,16.62,16.63,41600.0,13.8647,13.8731,13.8647,13.8731,41600.0
2011-01-25 12:00:00,16.63,16.65,16.63,16.64,55200.0,13.8731,13.8897,13.8731,13.8814,55200.0
2011-01-25 12:10:00,16.65,16.67,16.65,16.67,114800.0,13.8897,13.9064,13.8897,13.9064,114800.0
2011-01-25 12:20:00,16.67,16.68,16.67,16.68,102000.0,13.9064,13.9148,13.9064,13.9148,102000.0
2011-01-25 12:30:00,16.68,16.69,16.68,16.68,57600.0,13.9148,13.9231,13.9148,13.9148,57600.0
2011-01-25 12:40:00,16.68,16.69,16.68,16.68,58400.0,13.9148,13.9231,13.9148,13.9148,58400.0
2011-01-25 12:50:00,16.69,16.7,16.68,16.68,48000.0,13.9231,13.9315,13.9148,13.9148,48000.0
2011-01-25 13:00:00,16.68,16.68,16.67,16.68,10400.0,13.9148,13.9148,13.9064,13.9148,10400.0
2011-01-25 13:10:00,16.68,16.69,16.68,16.68,20000.0,13.9148,13.9231,13.9148,13.9148,20000.0
2011-01-25 13:20:00,16.68,16.68,16.66,16.67,69200.0,13.9148,13.9148,13.8981,13.9064,69200.0
2011-01-25 13:30:00,16.67,16.67,16.66,16.67,38000.0,13.9064,13.9064,13.8981,13.9064,38000.0
2011-01-25 13:40:00,16.67,16.69,16.67,16.68,46400.0,13.9064,13.9231,13.9064,13.9148,46400.0
2011-01-25 13:50:00,16.68,16.68,16.68,16.68,28800.0,13.9148,13.9148,13.9148,13.9148,28800.0
2011-01-25 14:00:00,16.68,16.68,16.65,16.66,31600.0,13.9148,13.9148,13.8897,13.8981,31600.0
2011-01-25 14:10:00,16.66,16.66,16.63,16.63,54000.0,13.8981,13.8981,13.8731,13.8731,54000.0
2011-01-25 14:20:00,16.63,16.64,16.61,16.62,212800.0,13.8731,13.8814,13.8564,13.8647,212800.0
2011-01-25 14:30:00,16.62,16.65,16.62,16.65,92000.0,13.8647,13.8897,13.8647,13.8897,92000.0
2011-01-25 14:40:00,16.64,16.65,16.63,16.63,106400.0,13.8814,13.8897,13.8731,13.8731,106400.0
2011-01-25 14:50:00,16.62,16.64,16.61,16.64,71200.0,13.8647,13.8814,13.8564,13.8814,71200.0
2011-01-25 15:00:00,16.64,16.67,16.64,16.66,129200.0,13.8814,13.9064,13.8814,13.8981,129200.0
2011-01-25 15:10:00,16.66,16.68,16.65,16.68,134000.0,13.8981,13.9148,13.8897,13.9148,134000.0
2011-01-25 15:20:00,16.68,16.7,16.68,16.7,67600.0,13.9148,13.9315,13.9148,13.9315,67600.0
2011-01-25 15:30:00,16.7,16.7,16.68,16.68,85200.0,13.9315,13.9315,13.9148,13.9148,85200.0
2011-01-25 15:40:00,16.68,16.73,16.68,16.72,106800.0,13.9148,13.9565,13.9148,13.9481,106800.0
2011-01-25 15:50:00,16.72,16.74,16.71,16.74,148000.0,13.9481,13.9648,13.9398,13.9648,148000.0
2011-01-26 09:30:00,16.79,16.79,16.76,16.76,181600.0,14.0065,14.0065,13.9815,13.9815,181600.0
2011-01-26 09:40:00,16.75,16.77,16.75,16.75,91200.0,13.9732,13.9899,13.9732,13.9732,91200.0
2011-01-26 09:50:00,16.75,16.76,16.74,16.76,35200.0,13.9732,13.9815,13.9648,13.9815,35200.0
2011-01-26 10:00:00,16.77,16.8,16.76,16.79,100800.0,13.9899,14.0149,13.9815,14.0065,100800.0
2011-01-26 10:10:00,16.8,16.82,16.79,16.81,192000.0,14.0149,14.0316,14.0065,14.0232,192000.0
2011-01-26 10:20:00,16.81,16.84,16.81,16.84,137600.0,14.0232,14.0483,14.0232,14.0483,137600.0
2011-01-26 10:30:00,16.84,16.84,16.82,16.83,79600.0,14.0483,14.0483,14.0316,14.0399,79600.0
2011-01-26 10:40:00,16.83,16.85,16.83,16.84,30800.0,14.0399,14.0566,14.0399,14.0483,30800.0
2011-01-26 10:50:00,16.85,16.85,16.82,16.82,80400.0,14.0566,14.0566,14.0316,14.0316,80400.0
2011-01-26 11:00:00,16.82,16.83,16.81,16.83,54800.0,14.0316,14.0399,14.0232,14.0399,54800.0
2011-01-26 11:10:00,16.83,16.83,16.82,16.82,37600.0,14.0399,14.0399,14.0316,14.0316,37600.0
2011-01-26 11:20:00,16.82,16.82,16.79,16.8,182400.0,14.0316,14.0316,14.0065,14.0149,182400.0
2011-01-26 11:30:00,16.79,16.8,16.79,16.79,44800.0,14.0065,14.0149,14.0065,14.0065,44800.0
2011-01-26 11:40:00,16.79,16.82,16.79,16.82,99600.0,14.0065,14.0316,14.0065,14.0316,99600.0
2011-01-26 11:50:00,16.81,16.81,16.8,16.81,140800.0,14.0232,14.0232,14.0149,14.0232,140800.0
2011-01-26 12:00:00,16.8,16.82,16.8,16.82,118000.0,14.0149,14.0316,14.0149,14.0316,118000.0
2011-01-26 12:10:00,16.82,16.82,16.81,16.81,16000.0,14.0316,14.0316,14.0232,14.0232,16000.0
2011-01-26 12:20:00,16.81,16.81,16.81,16.81,14400.0,14.0232,14.0232,14.0232,14.0232,14400.0
2011-01-26 12:30:00,16.82,16.82,16.82,16.82,94400.0,14.0316,14.0316,14.0316,14.0316,94400.0
2011-01-26 12:40:00,16.82,16.83,16.82,16.83,41200.0,14.0316,14.0399,14.0316,14.0399,41200.0
2011-01-26 12:50:00,16.82,16.83,16.82,16.83,70400.0,14.0316,14.0399,14.0316,14.0399,70400.0
2011-01-26 13:00:00,16.83,16.83,16.82,16.82,60800.0,14.0399,14.0399,14.0316,14.0316,60800.0
2011-01-26 13:10:00,16.83,16.84,16.83,16.83,43600.0,14.0399,14.0483,14.0399,14.0399,43600.0
2011-01-26 13:20:00,16.84,16.84,16.83,16.83,38800.0,14.0483,14.0483,14.0399,14.0399,38800.0
2011-01-26 13:30:00,16.84,16.84,16.83,16.83,21600.0,14.0483,14.0483,14.0399,14.0399,21600.0
2011-01-26 13:40:00,16.84,16.85,16.84,16.85,8800.0,14.0483,14.0566,14.0483,14.0566,8800.0
2011-01-26 13:50:00,16.85,16.86,16.85,16.85,51600.0,14.0566,14.0649,14.0566,14.0566,51600.0
2011-01-26 14:00:00,16.85,16.85,16.84,16.85,10000.0,14.0566,14.0566,14.0483,14.0566,10000.0
2011-01-26 14:10:00,16.85,16.86,16.84,16.85,42400.0,14.0566,14.0649,14.0483,14.0566,42400.0
2011-01-26 14:20:00,16.85,16.85,16.81,16.83,362000.0,14.0566,14.0566,14.0232,14.0399,362000.0
2011-01-26 14:30:00,16.83,16.85,16.82,16.83,66400.0,14.0399,14.0566,14.0316,14.0399,66400.0
2011-01-26 14:40:00,16.84,16.88,16.84,16.85,135200.0,14.0483,14.0816,14.0483,14.0566,135200.0
2011-01-26 14:50:00,16.85,16.86,16.84,16.86,173600.0,14.0566,14.0649,14.0483,14.0649,173600.0
2011-01-26 15:00:00,16.86,16.87,16.84,16.85,90000.0,14.0649,14.0733,14.0483,14.0566,90000.0
2011-01-26 15:10:00,16.85,16.87,16.85,16.85,73600.0,14.0566,14.0733,14.0566,14.0566,73600.0
2011-01-26 15:20:00,16.85,16.86,16.85,16.86,63600.0,14.0566,14.0649,14.0566,14.0649,63600.0
2011-01-26 15:30:00,16.86,16.86,16.84,16.84,85200.0,14.0649,14.0649,14.0483,14.0483,85200.0
2011-01-26 15:40:00,16.84,16.86,16.84,16.86,43200.0,14.0483,14.0649,14.0483,14.0649,43200.0
2011-01-26 15:50:00,16.86,16.86,16.83,16.83,125200.0,14.0649,14.0649,14.0399,14.0399,125200.0
2011-01-27 09:30:00,16.83,16.85,16.83,16.84,80800.0,14.0399,14.0566,14.0399,14.0483,80800.0
2011-01-27 09:40:00,16.84,16.86,16.84,16.86,52400.0,14.0483,14.0649,14.0483,14.0649,52400.0
2011-01-27 09:50:00,16.86,16.87,16.86,16.87,30800.0,14.0649,14.0733,14.0649,14.0733,30800.0
2011-01-27 10:00:00,16.87,16.89,16.84,16.85,144400.0,14.0733,14.09,14.0483,14.0566,144400.0
2011-01-27 10:10:00,16.85,16.86,16.84,16.86,24800.0,14.0566,14.0649,14.0483,14.0649,24800.0
2011-01-27 10:20:00,16.86,16.86,16.84,16.85,137200.0,14.0649,14.0649,14.0483,14.0566,137200.0
2011-01-27 10:30:00,16.86,16.87,16.85,16.85,20400.0,14.0649,14.0733,14.0566,14.0566,20400.0
2011-01-27 10:40:00,16.85,16.85,16.84,16.85,26800.0,14.0566,14.0566,14.0483,14.0566,26800.0
2011-01-27 10:50:00,16.85,16.86,16.85,16.85,22800.0,14.0566,14.0649,14.0566,14.0566,22800.0
2011-01-27 11:00:00,16.85,16.85,16.82,16.82,40800.0,14.0566,14.0566,14.0316,14.0316,40800.0
2011-01-27 11:10:00,16.82,16.83,16.81,16.81,34400.0,14.0316,14.0399,14.0232,14.0232,34400.0
2011-01-27 11:20:00,16.81,16.82,16.79,16.8,165200.0,14.0232,14.0316,14.0065,14.0149,165200.0
2011-01-27 11:30:00,16.8,16.81,16.79,16.81,60000.0,14.0149,14.0232,14.0065,14.0232,60000.0
2011-01-27 11:40:00,16.81,16.82,16.81,16.81,42400.0,14.0232,14.0316,14.0232,14.0232,42400.0
2011-01-27 11:50:00,16.81,16.83,16.8,16.82,74000.0,14.0232,14.0399,14.0149,14.0316,74000.0
2011-01-27 12:00:00,16.82,16.83,16.82,16.82,16000.0,14.0316,14.0399,14.0316,14.0316,16000.0
2011-01-27 12:10:00,16.83,16.84,16.82,16.84,64400.0,14.0399,14.0483,14.0316,14.0483,64400.0
2011-01-27 12:20:00,16.84,16.84,16.83,16.83,74800.0,14.0483,14.0483,14.0399,14.0399,74800.0
2011-01-27 12:30:00,16.83,16.84,16.83,16.84,71600.0,14.0399,14.0483,14.0399,14.0483,71600.0
2011-01-27 12:40:00,16.84,16.85,16.84,16.85,5200.0,14.0483,14.0566,14.0483,14.0566,5200.0
2011-01-27 12:50:00,16.85,16.86,16.85,16.86,73200.0,14.0566,14.0649,14.0566,14.0649,73200.0
2011-01-27 13:00:00,16.86,16.86,16.85,16.85,55200.0,14.0649,14.0649,14.0566,14.0566,55200.0
2011-01-27 13:10:00,16.86,16.86,16.85,16.86,20800.0,14.0649,14.0649,14.0566,14.0649,20800.0
2011-01-27 13:20:00,16.86,16.86,16.85,16.86,6000.0,14.0649,14.0649,14.0566,14.0649,6000.0
2011-01-27 13:30:00,16.86,16.86,16.84,16.85,22800.0,14.0649,14.0649,14.0483,14.0566,22800.0
2011-01-27 13:40:00,16.85,16.86,16.85,16.86,8800.0,14.0566,14.0649,14.0566,14.0649,8800.0
2011-01-27 13:50:00,16.86,16.86,16.85,16.86,54000.0,14.0649,14.0649,14.0566,14.0649,54000.0
2011-01-27 14:00:00,16.86,16.86,16.85,16.86,29200.0,14.0649,14.0649,14.0566,14.0649,29200.0
2011-01-27 14:10:00,16.86,16.86,16.85,16.86,55200.0,14.0649,14.0649,14.0566,14.0649,55200.0
2011-01-27 14:20:00,16.86,16.86,16.83,16.83,44400.0,14.0649,14.0649,14.0399,14.0399,44400.0
2011-01-27 14:30:00,16.84,16.84,16.83,16.84,13600.0,14.0483,14.0483,14.0399,14.0483,13600.0
2011-01-27 14:40:00,16.84,16.86,16.84,16.86,88800.0,14.0483,14.0649,14.0483,14.0649,88800.0
2011-01-27 14:50:00,16.86,16.86,16.85,16.85,17600.0,14.0649,14.0649,14.0566,14.0566,17600.0
2011-01-27 15:00:00,16.86,16.86,16.84,16.84,50400.0,14.0649,14.0649,14.0483,14.0483,50400.0
2011-01-27 15:10:00,16.85,16.85,16.84,16.84,22400.0,14.0566,14.0566,14.0483,14.0483,22400.0
2011-01-27 15:20:00,16.85,16.86,16.84,16.86,18400.0,14.0566,14.0649,14.0483,14.0649,18400.0
2011-01-27 15:30:00,16.86,16.86,16.85,16.86,49600.0,14.0649,14.0649,14.0566,14.0649,49600.0
2011-01-27 15:40:00,16.86,16.88,16.86,16.88,155600.0,14.0649,14.0816,14.0649,14.0816,155600.0
2011-01-27 15:50:00,16.86,16.87,16.83,16.85,96800.0,14.0649,14.0733,14.0399,14.0566,96800.0
2011-01-28 09:30:00,16.86,16.86,16.83,16.84,54800.0,14.0649,14.0649,14.0399,14.0483,54800.0
2011-01-28 09:40:00,16.84,16.87,16.84,16.86,72400.0,14.0483,14.0733,14.0483,14.0649,72400.0
2011-01-28 09:50:00,16.86,16.86,16.82,16.82,111200.0,14.0649,14.0649,14.0316,14.0316,111200.0
2011-01-28 10:00:00,16.81,16.81,16.78,16.79,118400.0,14.0232,14.0232,13.9982,14.0065,118400.0
2011-01-28 10:10:00,16.79,16.8,16.78,16.78,73200.0,14.0065,14.0149,13.9982,13.9982,73200.0
2011-01-28 10:20:00,16.77,16.78,16.72,16.73,174000.0,13.9899,13.9982,13.9481,13.9565,174000.0
2011-01-28 10:30:00,16.73,16.73,16.7,16.72,134800.0,13.9565,13.9565,13.9315,13.9481,134800.0
2011-01-28 10:40:00,16.72,16.72,16.69,16.71,203600.0,13.9481,13.9481,13.9231,13.9398,203600.0
2011-01-28 10:50:00,16.71,16.71,16.67,16.68,68000.0,13.9398,13.9398,13.9064,13.9148,68000.0
2011-01-28 11:00:00,16.68,16.68,16.66,16.67,140800.0,13.9148,13.9148,13.8981,13.9064,140800.0
2011-01-28 11:10:00,16.68,16.68,16.66,16.68,232000.0,13.9148,13.9148,13.8981,13.9148,232000.0
2011-01-28 11:20:00,16.68,16.69,16.66,16.66,112400.0,13.9148,13.9231,13.8981,13.8981,112400.0
2011-01-28 11:30:00,16.66,16.66,16.61,16.61,298400.0,13.8981,13.8981,13.8564,13.8564,298400.0
2011-01-28 11:40:00,16.62,16.62,16.59,16.59,129200.0,13.8647,13.8647,13.8397,13.8397,129200.0
2011-01-28 11:50:00,16.59,16.59,16.56,16.56,122000.0,13.8397,13.8397,13.8147,13.8147,122000.0
2011-01-28 12:00:00,16.56,16.56,16.5,16.55,343200.0,13.8147,13.8147,13.7646,13.8063,343200.0
2011-01-28 12:10:00,16.55,16.56,16.53,16.56,33600.0,13.8063,13.8147,13.7896,13.8147,33600.0
2011-01-28 12:20:00,16.56,16.58,16.55,16.56,125200.0,13.8147,13.8314,13.8063,13.8147,125200.0
2011-01-28 12:30:00,16.55,16.58,16.55,16.57,36400.0,13.8063,13.8314,13.8063,13.823,36400.0
2011-01-28 12:40:00,16.58,16.59,16.57,16.58,90000.0,13.8314,13.8397,13.823,13.8314,90000.0
2011-01-28 12:50:00,16.59,16.59,16.57,16.57,64800.0,13.8397,13.8397,13.823,13.823,64800.0
2011-01-28 13:00:00,16.58,16.58,16.53,16.53,150400.0,13.8314,13.8314,13.7896,13.7896,150400.0
2011-01-28 13:10:00,16.53,16.55,16.52,16.53,108400.0,13.7896,13.8063,13.7813,13.7896,108400.0
2011-01-28 13:20:00,16.54,16.54,16.52,16.53,160400.0,13.798,13.798,13.7813,13.7896,160400.0
2011-01-28 13:30:00,16.54,16.54,16.51,16.52,98400.0,13.798,13.798,13.773,13.7813,98400.0
2011-01-28 13:40:00,16.52,16.53,16.51,16.53,105200.0,13.7813,13.7896,13.773,13.7896,105200.0
2011-01-28 13:50:00,16.53,16.57,16.53,16.57,31200.0,13.7896,13.823,13.7896,13.823,31200.0
2011-01-28 14:00:00,16.57,16.57,16.55,16.56,37200.0,13.823,13.823,13.8063,13.8147,37200.0
2011-01-28 14:10:00,16.56,16.56,16.54,16.55,72800.0,13.8147,13.8147,13.798,13.8063,72800.0
2011-01-28 14:20:00,16.55,16.56,16.54,16.55,100800.0,13.8063,13.8147,13.798,13.8063,100800.0
2011-01-28 14:30:00,16.56,16.58,16.56,16.56,72800.0,13.8147,13.8314,13.8147,13.8147,72800.0
2011-01-28 14:40:00,16.56,16.58,16.56,16.58,48000.0,13.8147,13.8314,13.8147,13.8314,48000.0
2011-01-28 14:50:00,16.58,16.58,16.54,16.56,196800.0,13.8314,13.8314,13.798,13.8147,196800.0
2011-01-28 15:00:00,16.56,16.57,16.54,16.55,56000.0,13.8147,13.823,13.798,13.8063,56000.0
2011-01-28 15:10:00,16.54,16.55,16.53,16.54,154800.0,13.798,13.8063,13.7896,13.798,154800.0
2011-01-28 15:20:00,16.53,16.54,16.5,16.5,200000.0,13.7896,13.798,13.7646,13.7646,200000.0
2011-01-28 15:30:00,16.5,16.53,16.5,16.52,105200.0,13.7646,13.7896,13.7646,13.7813,105200.0
2011-01-28 15:40:00,16.52,16.53,16.5,16.52,95600.0,13.7813,13.7896,13.7646,13.7813,95600.0
2011-01-28 15:50:00,16.51,16.54,16.5,16.52,322000.0,13.773,13.798,13.7646,13.7813,322000.0
2011-01-31 09:30:00,16.57,16.59,16.55,16.55,106000.0,13.823,13.8397,13.8063,13.8063,106000.0
2011-01-31 09:40:00,16.55,16.57,16.53,16.53,178000.0,13.8063,13.823,13.7896,13.7896,178000.0
2011-01-31 09:50:00,16.53,16.56,16.51,16.52,185600.0,13.7896,13.8147,13.773,13.7813,185600.0
2011-01-31 10:00:00,16.53,16.56,16.52,16.54,40400.0,13.7896,13.8147,13.7813,13.798,40400.0
2011-01-31 10:10:00,16.55,16.55,16.52,16.54,37600.0,13.8063,13.8063,13.7813,13.798,37600.0
2011-01-31 10:20:00,16.55,16.58,16.54,16.58,82400.0,13.8063,13.8314,13.798,13.8314,82400.0
2011-01-31 10:30:00,16.58,16.59,16.57,16.59,73600.0,13.8314,13.8397,13.823,13.8397,73600.0
2011-01-31 10:40:00,16.59,16.6,16.58,16.58,94800.0,13.8397,13.848,13.8314,13.8314,94800.0
2011-01-31 10:50:00,16.58,16.6,16.57,16.59,48400.0,13.8314,13.848,13.823,13.8397,48400.0
2011-01-31 11:00:00,16.59,16.6,16.59,16.6,36800.0,13.8397,13.848,13.8397,13.848,36800.0
2011-01-31 11:10:00,16.6,16.61,16.58,16.59,73200.0,13.848,13.8564,13.8314,13.8397,73200.0
2011-01-31 11:20:00,16.59,16.61,16.59,16.6,23600.0,13.8397,13.8564,13.8397,13.848,23600.0
2011-01-31 11:30:00,16.6,16.6,16.59,16.6,73200.0,13.848,13.848,13.8397,13.848,73200.0
2011-01-31 11:40:00,16.59,16.61,16.59,16.6,37200.0,13.8397,13.8564,13.8397,13.848,37200.0
2011-01-31 11:50:00,16.6,16.6,16.59,16.6,72800.0,13.848,13.848,13.8397,13.848,72800.0
2011-01-31 12:00:00,16.61,16.63,16.61,16.63,129600.0,13.8564,13.8731,13.8564,13.8731,129600.0
2011-01-31 12:10:00,16.63,16.65,16.63,16.65,147200.0,13.8731,13.8897,13.8731,13.8897,147200.0
2011-01-31 12:20:00,16.65,16.66,16.64,16.66,112000.0,13.8897,13.8981,13.8814,13.8981,112000.0
2011-01-31 12:30:00,16.66,16.66,16.64,16.64,28000.0,13.8981,13.8981,13.8814,13.8814,28000.0
2011-01-31 12:40:00,16.64,16.64,16.63,16.63,42400.0,13.8814,13.8814,13.8731,13.8731,42400.0
2011-01-31 12:50:00,16.63,16.63,16.62,16.63,17600.0,13.8731,13.8731,13.8647,13.8731,17600.0
2011-01-31 13:00:00,16.63,16.65,16.63,16.64,30000.0,13.8731,13.8897,13.8731,13.8814,30000.0
2011-01-31 13:10:00,16.65,16.65,16.63,16.64,44800.0,13.8897,13.8897,13.8731,13.8814,44800.0
2011-01-31 13:20:00,16.64,16.65,16.63,16.64,66000.0,13.8814,13.8897,13.8731,13.8814,66000.0
2011-01-31 13:30:00,16.64,16.64,16.63,16.63,84800.0,13.8814,13.8814,13.8731,13.8731,84800.0
2011-01-31 13:40:00,16.63,16.64,16.62,16.63,76800.0,13.8731,13.8814,13.8647,13.8731,76800.0
2011-01-31 13:50:00,16.64,16.64,16.63,16.64,34800.0,13.8814,13.8814,13.8731,13.8814,34800.0
2011-01-31 14:00:00,16.64,16.65,16.63,16.63,95200.0,13.8814,13.8897,13.8731,13.8731,95200.0
2011-01-31 14:10:00,16.63,16.63,16.61,16.62,77600.0,13.8731,13.8731,13.8564,13.8647,77600.0
2011-01-31 14:20:00,16.62,16.62,16.61,16.61,80000.0,13.8647,13.8647,13.8564,13.8564,80000.0
2011-01-31 14:30:00,16.6,16.61,16.59,16.6,182000.0,13.848,13.8564,13.8397,13.848,182000.0
2011-01-31 14:40:00,16.6,16.61,16.59,16.59,53200.0,13.848,13.8564,13.8397,13.8397,53200.0
2011-01-31 14:50:00,16.58,16.61,16.58,16.61,47600.0,13.8314,13.8564,13.8314,13.8564,47600.0
2011-01-31 15:00:00,16.61,16.63,16.61,16.62,80400.0,13.8564,13.8731,13.8564,13.8647,80400.0
2011-01-31 15:10:00,16.62,16.64,16.62,16.63,75200.0,13.8647,13.8814,13.8647,13.8731,75200.0
2011-01-31 15:20:00,16.63,16.63,16.61,16.62,42800.0,13.8731,13.8731,13.8564,13.8647,42800.0
2011-01-31 15:30:00,16.61,16.63,16.61,16.63,70800.0,13.8564,13.8731,13.8564,13.8731,70800.0
2011-01-31 15:40:00,16.63,16.65,16.63,16.64,108000.0,13.8731,13.8897,13.8731,13.8814,108000.0
2011-01-31 15:50:00,16.64,16.66,16.64,16.65,108000.0,13.8814,13.8981,13.8814,13.8897,108000.0
2011-02-01 09:30:00,16.76,16.79,16.74,16.78,166800.0,13.9815,14.0065,13.9648,13.9982,166800.0
2011-02-01 09:40:00,16.79,16.79,16.76,16.76,50000.0,14.0065,14.0065,13.9815,13.9815,50000.0
2011-02-01 09:50:00,16.76,16.79,16.76,16.79,143200.0,13.9815,14.0065,13.9815,14.0065,143200.0
2011-02-01 10:00:00,16.79,16.8,16.77,16.77,147600.0,14.0065,14.0149,13.9899,13.9899,147600.0
2011-02-01 10:10:00,16.77,16.8,16.77,16.8,59600.0,13.9899,14.0149,13.9899,14.0149,59600.0
2011-02-01 10:20:00,16.8,16.82,16.8,16.81,109600.0,14.0149,14.0316,14.0149,14.0232,109600.0
2011-02-01 10:30:00,16.81,16.82,16.8,16.82,88800.0,14.0232,14.0316,14.0149,14.0316,88800.0
2011-02-01 10:40:00,16.82,16.84,16.81,16.83,199200.0,14.0316,14.0483,14.0232,14.0399,199200.0
2011-02-01 10:50:00,16.83,16.84,16.83,16.84,139600.0,14.0399,14.0483,14.0399,14.0483,139600.0
2011-02-01 11:00:00,16.84,16.85,16.83,16.83,178400.0,14.0483,14.0566,14.0399,14.0399,178400.0
2011-02-01 11:10:00,16.83,16.83,16.82,16.82,91200.0,14.0399,14.0399,14.0316,14.0316,91200.0
2011-02-01 11:20:00,16.82,16.83,16.81,16.82,259200.0,14.0316,14.0399,14.0232,14.0316,259200.0
2011-02-01 11:30:00,16.82,16.85,16.82,16.85,120400.0,14.0316,14.0566,14.0316,14.0566,120400.0
2011-02-01 11:40:00,16.85,16.85,16.84,16.84,129600.0,14.0566,14.0566,14.0483,14.0483,129600.0
2011-02-01 11:50:00,16.84,16.86,16.84,16.85,108000.0,14.0483,14.0649,14.0483,14.0566,108000.0
2011-02-01 12:00:00,16.85,16.85,16.84,16.85,63200.0,14.0566,14.0566,14.0483,14.0566,63200.0
2011-02-01 12:10:00,16.85,16.88,16.85,16.88,79600.0,14.0566,14.0816,14.0566,14.0816,79600.0
2011-02-01 12:20:00,16.88,16.89,16.88,16.88,154800.0,14.0816,14.09,14.0816,14.0816,154800.0
2011-02-01 12:30:00,16.88,16.88,16.87,16.88,56400.0,14.0816,14.0816,14.0733,14.0816,56400.0
2011-02-01 12:40:00,16.88,16.89,16.88,16.88,50800.0,14.0816,14.09,14.0816,14.0816,50800.0
2011-02-01 12:50:00,16.88,16.9,16.88,16.9,205600.0,14.0816,14.0983,14.0816,14.0983,205600.0
2011-02-01 13:00:00,16.9,16.91,16.89,16.89,63200.0,14.0983,14.1066,14.09,14.09,63200.0
2011-02-01 13:10:00,16.89,16.9,16.89,16.89,57600.0,14.09,14.0983,14.09,14.09,57600.0
2011-02-01 13:20:00,16.89,16.9,16.89,16.9,68800.0,14.09,14.0983,14.09,14.0983,68800.0
2011-02-01 13:30:00,16.9,16.9,16.88,16.89,97200.0,14.0983,14.0983,14.0816,14.09,97200.0
2011-02-01 13:40:00,16.89,16.89,16.88,16.89,76000.0,14.09,14.09,14.0816,14.09,76000.0
2011-02-01 13:50:00,16.89,16.89,16.88,16.88,129600.0,14.09,14.09,14.0816,14.0816,129600.0
2011-02-01 14:00:00,16.88,16.89,16.88,16.89,76400.0,14.0816,14.09,14.0816,14.09,76400.0
2011-02-01 14:10:00,16.89,16.89,16.88,16.88,80000.0,14.09,14.09,14.0816,14.0816,80000.0
2011-02-01 14:20:00,16.88,16.88,16.87,16.87,130800.0,14.0816,14.0816,14.0733,14.0733,130800.0
2011-02-01 14:30:00,16.88,16.88,16.88,16.88,73600.0,14.0816,14.0816,14.0816,14.0816,73600.0
2011-02-01 14:40:00,16.88,16.89,16.88,16.88,160800.0,14.0816,14.09,14.0816,14.0816,160800.0
2011-02-01 14:50:00,16.87,16.9,16.87,16.89,199600.0,14.0733,14.0983,14.0733,14.09,199600.0
2011-02-01 15:00:00,16.9,16.9,16.88,16.88,194000.0,14.0983,14.0983,14.0816,14.0816,194000.0
2011-02-01 15:10:00,16.88,16.89,16.88,16.89,148800.0,14.0816,14.09,14.0816,14.09,148800.0
2011-02-01 15:20:00,16.89,16.9,16.89,16.9,146800.0,14.09,14.0983,14.09,14.0983,146800.0
2011-02-01 15:30:00,16.9,16.91,16.89,16.9,244800.0,14.0983,14.1066,14.09,14.0983,244800.0
2011-02-01 15:40:00,16.9,16.91,16.89,16.9,293600.0,14.0983,14.1066,14.09,14.0983,293600.0
2011-02-01 15:50:00,16.91,16.91,16.88,16.88,430800.0,14.1066,14.1066,14.0816,14.0816,430800.0
2011-02-02 09:30:00,16.85,16.86,16.84,16.84,142000.0,14.0566,14.0649,14.0483,14.0483,142000.0
2011-02-02 09:40:00,16.83,16.86,16.82,16.86,81600.0,14.0399,14.0649,14.0316,14.0649,81600.0
2011-02-02 09:50:00,16.85,16.87,16.85,16.87,48800.0,14.0566,14.0733,14.0566,14.0733,48800.0
2011-02-02 10:00:00,16.87,16.87,16.84,16.84,95600.0,14.0733,14.0733,14.0483,14.0483,95600.0
2011-02-02 10:10:00,16.85,16.88,16.85,16.88,25200.0,14.0566,14.0816,14.0566,14.0816,25200.0
2011-02-02 10:20:00,16.88,16.89,16.88,16.89,126000.0,14.0816,14.09,14.0816,14.09,126000.0
2011-02-02 10:30:00,16.89,16.9,16.88,16.89,104400.0,14.09,14.0983,14.0816,14.09,104400.0
2011-02-02 10:40:00,16.89,16.89,16.87,16.88,27600.0,14.09,14.09,14.0733,14.0816,27600.0
2011-02-02 10:50:00,16.88,16.89,16.88,16.88,12000.0,14.0816,14.09,14.0816,14.0816,12000.0
2011-02-02 11:00:00,16.87,16.87,16.85,16.85,47600.0,14.0733,14.0733,14.0566,14.0566,47600.0
2011-02-02 11:10:00,16.85,16.86,16.85,16.86,105600.0,14.0566,14.0649,14.0566,14.0649,105600.0
2011-02-02 11:20:00,16.86,16.88,16.86,16.87,52000.0,14.0649,14.0816,14.0649,14.0733,52000.0
2011-02-02 11:30:00,16.87,16.88,16.86,16.87,55600.0,14.0733,14.0816,14.0649,14.0733,55600.0
2011-02-02 11:40:00,16.87,16.88,16.87,16.88,77600.0,14.0733,14.0816,14.0733,14.0816,77600.0
2011-02-02 11:50:00,16.88,16.88,16.87,16.88,8400.0,14.0816,14.0816,14.0733,14.0816,8400.0
2011-02-02 12:00:00,16.88,16.88,16.86,16.86,16000.0,14.0816,14.0816,14.0649,14.0649,16000.0
2011-02-02 12:10:00,16.86,16.87,16.86,16.86,32800.0,14.0649,14.0733,14.0649,14.0649,32800.0
2011-02-02 12:20:00,16.86,16.86,16.85,16.85,24000.0,14.0649,14.0649,14.0566,14.0566,24000.0
2011-02-02 12:30:00,16.85,16.86,16.85,16.86,37600.0,14.0566,14.0649,14.0566,14.0649,37600.0
2011-02-02 12:40:00,16.87,16.87,16.86,16.86,7600.0,14.0733,14.0733,14.0649,14.0649,7600.0
2011-02-02 12:50:00,16.86,16.86,16.86,16.86,8400.0,14.0649,14.0649,14.0649,14.0649,8400.0
2011-02-02 13:00:00,16.86,16.86,16.86,16.86,27200.0,14.0649,14.0649,14.0649,14.0649,27200.0
2011-02-02 13:10:00,16.86,16.86,16.86,16.86,16400.0,14.0649,14.0649,14.0649,14.0649,16400.0
2011-02-02 13:20:00,16.87,16.87,16.87,16.87,3200.0,14.0733,14.0733,14.0733,14.0733,3200.0
2011-02-02 13:30:00,16.87,16.88,16.87,16.87,50400.0,14.0733,14.0816,14.0733,14.0733,50400.0
2011-02-02 13:40:00,16.86,16.87,16.86,16.87,22800.0,14.0649,14.0733,14.0649,14.0733,22800.0
2011-02-02 13:50:00,16.87,16.87,16.86,16.86,19200.0,14.0733,14.0733,14.0649,14.0649,19200.0
2011-02-02 14:00:00,16.86,16.86,16.86,16.86,6800.0,14.0649,14.0649,14.0649,14.0649,6800.0
2011-02-02 14:10:00,16.86,16.87,16.86,16.87,9200.0,14.0649,14.0733,14.0649,14.0733,9200.0
2011-02-02 14:20:00,16.87,16.88,16.87,16.88,8400.0,14.0733,14.0816,14.0733,14.0816,8400.0
2011-02-02 14:30:00,16.88,16.88,16.87,16.88,17600.0,14.0816,14.0816,14.0733,14.0816,17600.0
2011-02-02 14:40:00,16.87,16.88,16.87,16.88,28800.0,14.0733,14.0816,14.0733,14.0816,28800.0
2011-02-02 14:50:00,16.88,16.89,16.88,16.89,28400.0,14.0816,14.09,14.0816,14.09,28400.0
2011-02-02 15:00:00,16.89,16.89,16.88,16.89,18000.0,14.09,14.09,14.0816,14.09,18000.0
2011-02-02 15:10:00,16.89,16.89,16.88,16.89,33600.0,14.09,14.09,14.0816,14.09,33600.0
2011-02-02 15:20:00,16.88,16.89,16.86,16.86,44000.0,14.0816,14.09,14.0649,14.0649,44000.0
2011-02-02 15:30:00,16.86,16.86,16.84,16.85,32000.0,14.0649,14.0649,14.0483,14.0566,32000.0
2011-02-02 15:40:00,16.85,16.87,16.85,16.87,43600.0,14.0566,14.0733,14.0566,14.0733,43600.0
2011-02-02 15:50:00,16.87,16.87,16.85,16.86,90400.0,14.0733,14.0733,14.0566,14.0649,90400.0
2011-02-03 09:30:00,16.85,16.88,16.84,16.88,86000.0,14.0566,14.0816,14.0483,14.0816,86000.0
2011-02-03 09:40:00,16.86,16.86,16.85,16.86,66000.0,14.0649,14.0649,14.0566,14.0649,66000.0
2011-02-03 09:50:00,16.86,16.87,16.84,16.86,64400.0,14.0649,14.0733,14.0483,14.0649,64400.0
2011-02-03 10:00:00,16.87,16.88,16.79,16.81,68000.0,14.0733,14.0816,14.0065,14.0232,68000.0
2011-02-03 10:10:00,16.8,16.8,16.75,16.78,46400.0,14.0149,14.0149,13.9732,13.9982,46400.0
2011-02-03 10:20:00,16.78,16.8,16.78,16.8,39600.0,13.9982,14.0149,13.9982,14.0149,39600.0
2011-02-03 10:30:00,16.8,16.81,16.78,16.8,29200.0,14.0149,14.0232,13.9982,14.0149,29200.0
2011-02-03 10:40:00,16.8,16.82,16.79,16.81,25600.0,14.0149,14.0316,14.0065,14.0232,25600.0
2011-02-03 10:50:00,16.81,16.82,16.81,16.81,27200.0,14.0232,14.0316,14.0232,14.0232,27200.0
2011-02-03 11:00:00,16.82,16.82,16.78,16.78,89600.0,14.0316,14.0316,13.9982,13.9982,89600.0
2011-02-03 11:10:00,16.79,16.81,16.79,16.8,40000.0,14.0065,14.0232,14.0065,14.0149,40000.0
2011-02-03 11:20:00,16.81,16.82,16.81,16.82,19600.0,14.0232,14.0316,14.0232,14.0316,19600.0
2011-02-03 11:30:00,16.81,16.86,16.81,16.86,41200.0,14.0232,14.0649,14.0232,14.0649,41200.0
2011-02-03 11:40:00,16.85,16.87,16.85,16.85,86800.0,14.0566,14.0733,14.0566,14.0566,86800.0
2011-02-03 11:50:00,16.86,16.87,16.85,16.86,65200.0,14.0649,14.0733,14.0566,14.0649,65200.0
2011-02-03 12:00:00,16.86,16.87,16.86,16.86,117200.0,14.0649,14.0733,14.0649,14.0649,117200.0
2011-02-03 12:10:00,16.86,16.86,16.86,16.86,10400.0,14.0649,14.0649,14.0649,14.0649,10400.0
2011-02-03 12:20:00,16.85,16.86,16.85,16.86,24400.0,14.0566,14.0649,14.0566,14.0649,24400.0
2011-02-03 12:30:00,16.86,16.86,16.85,16.85,8000.0,14.0649,14.0649,14.0566,14.0566,8000.0
2011-02-03 12:40:00,16.85,16.86,16.84,16.85,64800.0,14.0566,14.0649,14.0483,14.0566,64800.0
2011-02-03 12:50:00,16.84,16.86,16.84,16.86,34400.0,14.0483,14.0649,14.0483,14.0649,34400.0
2011-02-03 13:00:00,16.86,16.87,16.86,16.86,70400.0,14.0649,14.0733,14.0649,14.0649,70400.0
2011-02-03 13:10:00,16.86,16.86,16.85,16.86,17600.0,14.0649,14.0649,14.0566,14.0649,17600.0
2011-02-03 13:20:00,16.85,16.87,16.85,16.86,21200.0,14.0566,14.0733,14.0566,14.0649,21200.0
2011-02-03 13:30:00,16.86,16.86,16.85,16.85,23600.0,14.0649,14.0649,14.0566,14.0566,23600.0
2011-02-03 13:40:00,16.85,16.85,16.84,16.85,145200.0,14.0566,14.0566,14.0483,14.0566,145200.0
2011-02-03 13:50:00,16.85,16.86,16.84,16.85,118000.0,14.0566,14.0649,14.0483,14.0566,118000.0
2011-02-03 14:00:00,16.85,16.86,16.85,16.85,190000.0,14.0566,14.0649,14.0566,14.0566,190000.0
2011-02-03 14:10:00,16.86,16.87,16.85,16.86,148800.0,14.0649,14.0733,14.0566,14.0649,148800.0
2011-02-03 14:20:00,16.87,16.87,16.86,16.86,27600.0,14.0733,14.0733,14.0649,14.0649,27600.0
2011-02-03 14:30:00,16.86,16.86,16.86,16.86,10800.0,14.0649,14.0649,14.0649,14.0649,10800.0
2011-02-03 14:40:00,16.86,16.86,16.86,16.86,44800.0,14.0649,14.0649,14.0649,14.0649,44800.0
2011-02-03 14:50:00,16.86,16.89,16.86,16.88,68400.0,14.0649,14.09,14.0649,14.0816,68400.0
2011-02-03 15:00:00,16.89,16.91,16.89,16.9,44400.0,14.09,14.1066,14.09,14.0983,44400.0
2011-02-03 15:10:00,16.9,16.91,16.9,16.9,43200.0,14.0983,14.1066,14.0983,14.0983,43200.0
2011-02-03 15:20:00,16.9,16.91,16.9,16.9,156400.0,14.0983,14.1066,14.0983,14.0983,156400.0
2011-02-03 15:30:00,16.9,16.92,16.9,16.91,324000.0,14.0983,14.115,14.0983,14.1066,324000.0
2011-02-03 15:40:00,16.91,16.92,16.91,16.91,73200.0,14.1066,14.115,14.1066,14.1066,73200.0
2011-02-03 15:50:00,16.91,16.92,16.9,16.9,42800.0,14.1066,14.115,14.0983,14.0983,42800.0
2011-02-04 09:30:00,16.92,16.93,16.89,16.89,112400.0,14.115,14.1233,14.09,14.09,112400.0
2011-02-04 09:40:00,16.89,16.9,16.86,16.88,132000.0,14.09,14.0983,14.0649,14.0816,132000.0
2011-02-04 09:50:00,16.89,16.92,16.89,16.92,282000.0,14.09,14.115,14.09,14.115,282000.0
2011-02-04 10:00:00,16.92,16.94,16.92,16.93,103600.0,14.115,14.1317,14.115,14.1233,103600.0
2011-02-04 10:10:00,16.94,16.94,16.9,16.91,337600.0,14.1317,14.1317,14.0983,14.1066,337600.0
2011-02-04 10:20:00,16.91,16.95,16.91,16.94,24400.0,14.1066,14.14,14.1066,14.1317,24400.0
2011-02-04 10:30:00,16.94,16.94,16.92,16.93,32400.0,14.1317,14.1317,14.115,14.1233,32400.0
2011-02-04 10:40:00,16.93,16.93,16.89,16.91,94400.0,14.1233,14.1233,14.09,14.1066,94400.0
2011-02-04 10:50:00,16.9,16.9,16.86,16.89,86000.0,14.0983,14.0983,14.0649,14.09,86000.0
2011-02-04 11:00:00,16.89,16.89,16.86,16.89,166000.0,14.09,14.09,14.0649,14.09,166000.0
2011-02-04 11:10:00,16.89,16.9,16.88,16.89,47200.0,14.09,14.0983,14.0816,14.09,47200.0
2011-02-04 11:20:00,16.9,16.91,16.89,16.9,82800.0,14.0983,14.1066,14.09,14.0983,82800.0
2011-02-04 11:30:00,16.9,16.91,16.9,16.91,18000.0,14.0983,14.1066,14.0983,14.1066,18000.0
2011-02-04 11:40:00,16.9,16.91,16.9,16.9,13200.0,14.0983,14.1066,14.0983,14.0983,13200.0
2011-02-04 11:50:00,16.9,16.91,16.89,16.9,6400.0,14.0983,14.1066,14.09,14.0983,6400.0
2011-02-04 12:00:00,16.9,16.9,16.9,16.9,20800.0,14.0983,14.0983,14.0983,14.0983,20800.0
2011-02-04 12:10:00,16.89,16.9,16.89,16.9,38800.0,14.09,14.0983,14.09,14.0983,38800.0
2011-02-04 12:20:00,16.9,16.91,16.9,16.9,29600.0,14.0983,14.1066,14.0983,14.0983,29600.0
2011-02-04 12:30:00,16.9,16.92,16.9,16.92,19200.0,14.0983,14.115,14.0983,14.115,19200.0
2011-02-04 12:40:00,16.92,16.92,16.92,16.92,4400.0,14.115,14.115,14.115,14.115,4400.0
2011-02-04 12:50:00,16.92,16.93,16.92,16.92,11200.0,14.115,14.1233,14.115,14.115,11200.0
2011-02-04 13:00:00,16.92,16.93,16.92,16.93,36400.0,14.115,14.1233,14.115,14.1233,36400.0
2011-02-04 13:10:00,16.93,16.95,16.93,16.95,67600.0,14.1233,14.14,14.1233,14.14,67600.0
2011-02-04 13:20:00,16.95,16.95,16.95,16.95,25200.0,14.14,14.14,14.14,14.14,25200.0
2011-02-04 13:30:00,16.95,16.95,16.94,16.94,20000.0,14.14,14.14,14.1317,14.1317,20000.0
2011-02-04 13:40:00,16.94,16.95,16.94,16.95,10800.0,14.1317,14.14,14.1317,14.14,10800.0
2011-02-04 13:50:00,16.96,16.96,16.96,16.96,5600.0,14.1484,14.1484,14.1484,14.1484,5600.0
2011-02-04 14:00:00,16.96,16.96,16.94,16.95,6400.0,14.1484,14.1484,14.1317,14.14,6400.0
2011-02-04 14:10:00,16.94,16.96,16.94,16.95,17600.0,14.1317,14.1484,14.1317,14.14,17600.0
2011-02-04 14:20:00,16.95,16.96,16.95,16.95,29200.0,14.14,14.1484,14.14,14.14,29200.0
2011-02-04 14:30:00,16.96,16.96,16.94,16.94,38800.0,14.1484,14.1484,14.1317,14.1317,38800.0
2011-02-04 14:40:00,16.93,16.95,16.93,16.95,24800.0,14.1233,14.14,14.1233,14.14,24800.0
2011-02-04 14:50:00,16.95,16.96,16.95,16.96,14400.0,14.14,14.1484,14.14,14.1484,14400.0
2011-02-04 15:00:00,16.96,16.97,16.95,16.95,50000.0,14.1484,14.1567,14.14,14.14,50000.0
2011-02-04 15:10:00,16.95,16.96,16.95,16.96,10000.0,14.14,14.1484,14.14,14.1484,10000.0
2011-02-04 15:20:00,16.97,16.97,16.96,16.96,19200.0,14.1567,14.1567,14.1484,14.1484,19200.0
2011-02-04 15:30:00,16.96,16.97,16.96,16.96,90400.0,14.1484,14.1567,14.1484,14.1484,90400.0
2011-02-04 15:40:00,16.96,16.98,16.95,16.98,240800.0,14.1484,14.165,14.14,14.165,240800.0
2011-02-04 15:50:00,16.98,16.98,16.96,16.98,174400.0,14.165,14.165,14.1484,14.165,174400.0
2011-02-07 09:30:00,17.02,17.03,17.01,17.02,86800.0,14.1984,14.2068,14.1901,14.1984,86800.0
2011-02-07 09:40:00,17.03,17.06,17.03,17.05,43600.0,14.2068,14.2318,14.2068,14.2234,43600.0
2011-02-07 09:50:00,17.05,17.05,17.04,17.04,16400.0,14.2234,14.2234,14.2151,14.2151,16400.0
2011-02-07 10:00:00,17.05,17.07,17.05,17.07,168800.0,14.2234,14.2401,14.2234,14.2401,168800.0
2011-02-07 10:10:00,17.07,17.08,17.06,17.07,58800.0,14.2401,14.2485,14.2318,14.2401,58800.0
2011-02-07 10:20:00,17.07,17.1,17.07,17.09,69600.0,14.2401,14.2651,14.2401,14.2568,69600.0
2011-02-07 10:30:00,17.09,17.11,17.09,17.11,62800.0,14.2568,14.2735,14.2568,14.2735,62800.0
2011-02-07 10:40:00,17.11,17.11,17.1,17.11,97200.0,14.2735,14.2735,14.2651,14.2735,97200.0
2011-02-07 10:50:00,17.11,17.11,17.1,17.11,94800.0,14.2735,14.2735,14.2651,14.2735,94800.0
2011-02-07 11:00:00,17.11,17.12,17.11,17.11,58400.0,14.2735,14.2818,14.2735,14.2735,58400.0
2011-02-07 11:10:00,17.11,17.12,17.11,17.11,54000.0,14.2735,14.2818,14.2735,14.2735,54000.0
2011-02-07 11:20:00,17.11,17.11,17.1,17.11,68400.0,14.2735,14.2735,14.2651,14.2735,68400.0
2011-02-07 11:30:00,17.11,17.13,17.11,17.12,32800.0,14.2735,14.2902,14.2735,14.2818,32800.0
2011-02-07 11:40:00,17.12,17.13,17.12,17.12,51600.0,14.2818,14.2902,14.2818,14.2818,51600.0
2011-02-07 11:50:00,17.12,17.12,17.11,17.11,30400.0,14.2818,14.2818,14.2735,14.2735,30400.0
2011-02-07 12:00:00,17.11,17.11,17.1,17.11,29600.0,14.2735,14.2735,14.2651,14.2735,29600.0
2011-02-07 12:10:00,17.1,17.11,17.1,17.11,41200.0,14.2651,14.2735,14.2651,14.2735,41200.0
2011-02-07 12:20:00,17.1,17.1,17.1,17.1,40400.0,14.2651,14.2651,14.2651,14.2651,40400.0
2011-02-07 12:30:00,17.1,17.11,17.1,17.11,10400.0,14.2651,14.2735,14.2651,14.2735,10400.0
2011-02-07 12:40:00,17.11,17.12,17.1,17.11,127200.0,14.2735,14.2818,14.2651,14.2735,127200.0
2011-02-07 12:50:00,17.11,17.11,17.1,17.1,73200.0,14.2735,14.2735,14.2651,14.2651,73200.0
2011-02-07 13:00:00,17.1,17.11,17.1,17.11,44800.0,14.2651,14.2735,14.2651,14.2735,44800.0
2011-02-07 13:10:00,17.11,17.11,17.1,17.11,91200.0,14.2735,14.2735,14.2651,14.2735,91200.0
2011-02-07 13:20:00,17.11,17.11,17.1,17.11,55600.0,14.2735,14.2735,14.2651,14.2735,55600.0
2011-02-07 13:30:00,17.11,17.11,17.09,17.09,34000.0,14.2735,14.2735,14.2568,14.2568,34000.0
2011-02-07 13:40:00,17.1,17.1,17.09,17.1,8000.0,14.2651,14.2651,14.2568,14.2651,8000.0
2011-02-07 13:50:00,17.1,17.1,17.1,17.1,25600.0,14.2651,14.2651,14.2651,14.2651,25600.0
2011-02-07 14:00:00,17.11,17.11,17.09,17.1,21200.0,14.2735,14.2735,14.2568,14.2651,21200.0
2011-02-07 14:10:00,17.1,17.1,17.08,17.09,19600.0,14.2651,14.2651,14.2485,14.2568,19600.0
2011-02-07 14:20:00,17.09,17.09,17.08,17.08,16000.0,14.2568,14.2568,14.2485,14.2485,16000.0
2011-02-07 14:30:00,17.08,17.08,17.08,17.08,12800.0,14.2485,14.2485,14.2485,14.2485,12800.0
2011-02-07 14:40:00,17.08,17.08,17.07,17.08,15200.0,14.2485,14.2485,14.2401,14.2485,15200.0
2011-02-07 14:50:00,17.08,17.08,17.04,17.06,79200.0,14.2485,14.2485,14.2151,14.2318,79200.0
2011-02-07 15:00:00,17.06,17.07,17.05,17.07,21600.0,14.2318,14.2401,14.2234,14.2401,21600.0
2011-02-07 15:10:00,17.06,17.06,17.04,17.04,52800.0,14.2318,14.2318,14.2151,14.2151,52800.0
2011-02-07 15:20:00,17.04,17.05,17.04,17.05,27200.0,14.2151,14.2234,14.2151,14.2234,27200.0
2011-02-07 15:30:00,17.05,17.06,17.05,17.06,34000.0,14.2234,14.2318,14.2234,14.2318,34000.0
2011-02-07 15:40:00,17.06,17.08,17.06,17.08,90400.0,14.2318,14.2485,14.2318,14.2485,90400.0
2011-02-07 15:50:00,17.08,17.08,17.06,17.06,103200.0,14.2485,14.2485,14.2318,14.2318,103200.0
2011-02-08 09:30:00,17.07,17.09,17.06,17.07,44800.0,14.2401,14.2568,14.2318,14.2401,44800.0
2011-02-08 09:40:00,17.06,17.07,17.04,17.07,45200.0,14.2318,14.2401,14.2151,14.2401,45200.0
2011-02-08 09:50:00,17.06,17.08,17.06,17.08,30000.0,14.2318,14.2485,14.2318,14.2485,30000.0
2011-02-08 10:00:00,17.09,17.1,17.09,17.09,81600.0,14.2568,14.2651,14.2568,14.2568,81600.0
2011-02-08 10:10:00,17.09,17.1,17.09,17.1,20800.0,14.2568,14.2651,14.2568,14.2651,20800.0
2011-02-08 10:20:00,17.1,17.11,17.1,17.1,38400.0,14.2651,14.2735,14.2651,14.2651,38400.0
2011-02-08 10:30:00,17.1,17.1,17.09,17.09,71200.0,14.2651,14.2651,14.2568,14.2568,71200.0
2011-02-08 10:40:00,17.09,17.11,17.09,17.1,30800.0,14.2568,14.2735,14.2568,14.2651,30800.0
2011-02-08 10:50:00,17.1,17.1,17.08,17.08,43600.0,14.2651,14.2651,14.2485,14.2485,43600.0
2011-02-08 11:00:00,17.09,17.09,17.06,17.07,66400.0,14.2568,14.2568,14.2318,14.2401,66400.0
2011-02-08 11:10:00,17.07,17.1,17.07,17.08,81600.0,14.2401,14.2651,14.2401,14.2485,81600.0
2011-02-08 11:20:00,17.09,17.09,17.08,17.09,31600.0,14.2568,14.2568,14.2485,14.2568,31600.0
2011-02-08 11:30:00,17.09,17.11,17.09,17.1,38800.0,14.2568,14.2735,14.2568,14.2651,38800.0
2011-02-08 11:40:00,17.1,17.11,17.1,17.11,31200.0,14.2651,14.2735,14.2651,14.2735,31200.0
2011-02-08 11:50:00,17.11,17.11,17.1,17.11,47600.0,14.2735,14.2735,14.2651,14.2735,47600.0
2011-02-08 12:00:00,17.11,17.11,17.1,17.11,45600.0,14.2735,14.2735,14.2651,14.2735,45600.0
2011-02-08 12:10:00,17.1,17.11,17.1,17.1,44000.0,14.2651,14.2735,14.2651,14.2651,44000.0
2011-02-08 12:20:00,17.1,17.11,17.1,17.11,45600.0,14.2651,14.2735,14.2651,14.2735,45600.0
2011-02-08 12:30:00,17.11,17.12,17.11,17.11,132000.0,14.2735,14.2818,14.2735,14.2735,132000.0
2011-02-08 12:40:00,17.11,17.11,17.1,17.11,67600.0,14.2735,14.2735,14.2651,14.2735,67600.0
2011-02-08 12:50:00,17.11,17.11,17.1,17.11,32400.0,14.2735,14.2735,14.2651,14.2735,32400.0
2011-02-08 13:00:00,17.11,17.11,17.1,17.1,53600.0,14.2735,14.2735,14.2651,14.2651,53600.0
2011-02-08 13:10:00,17.11,17.11,17.09,17.1,48400.0,14.2735,14.2735,14.2568,14.2651,48400.0
2011-02-08 13:20:00,17.1,17.11,17.09,17.09,92400.0,14.2651,14.2735,14.2568,14.2568,92400.0
2011-02-08 13:30:00,17.09,17.1,17.09,17.09,50000.0,14.2568,14.2651,14.2568,14.2568,50000.0
2011-02-08 13:40:00,17.09,17.1,17.09,17.1,15200.0,14.2568,14.2651,14.2568,14.2651,15200.0
2011-02-08 13:50:00,17.1,17.1,17.09,17.1,34800.0,14.2651,14.2651,14.2568,14.2651,34800.0
2011-02-08 14:00:00,17.09,17.11,17.09,17.11,69200.0,14.2568,14.2735,14.2568,14.2735,69200.0
2011-02-08 14:10:00,17.11,17.11,17.11,17.11,56400.0,14.2735,14.2735,14.2735,14.2735,56400.0
2011-02-08 14:20:00,17.11,17.12,17.11,17.12,32800.0,14.2735,14.2818,14.2735,14.2818,32800.0
2011-02-08 14:30:00,17.12,17.13,17.12,17.13,82400.0,14.2818,14.2902,14.2818,14.2902,82400.0
2011-02-08 14:40:00,17.13,17.13,17.12,17.13,76000.0,14.2902,14.2902,14.2818,14.2902,76000.0
2011-02-08 14:50:00,17.12,17.12,17.11,17.11,94400.0,14.2818,14.2818,14.2735,14.2735,94400.0
2011-02-08 15:00:00,17.11,17.14,17.11,17.14,129200.0,14.2735,14.2985,14.2735,14.2985,129200.0
2011-02-08 15:10:00,17.14,17.14,17.13,17.13,96400.0,14.2985,14.2985,14.2902,14.2902,96400.0
2011-02-08 15:20:00,17.13,17.13,17.12,17.12,50800.0,14.2902,14.2902,14.2818,14.2818,50800.0
2011-02-08 15:30:00,17.12,17.14,17.12,17.14,79200.0,14.2818,14.2985,14.2818,14.2985,79200.0
2011-02-08 15:40:00,17.14,17.15,17.14,17.15,37600.0,14.2985,14.3069,14.2985,14.3069,37600.0
2011-02-08 15:50:00,17.14,17.16,17.14,17.15,84000.0,14.2985,14.3152,14.2985,14.3069,84000.0
2011-02-09 09:30:00,17.1,17.15,17.1,17.14,88800.0,14.2651,14.3069,14.2651,14.2985,88800.0
2011-02-09 09:40:00,17.14,17.15,17.12,17.12,28800.0,14.2985,14.3069,14.2818,14.2818,28800.0
2011-02-09 09:50:00,17.12,17.14,17.12,17.14,27600.0,14.2818,14.2985,14.2818,14.2985,27600.0
2011-02-09 10:00:00,17.14,17.16,17.14,17.16,61600.0,14.2985,14.3152,14.2985,14.3152,61600.0
2011-02-09 10:10:00,17.16,17.16,17.14,17.14,31200.0,14.3152,14.3152,14.2985,14.2985,31200.0
2011-02-09 10:20:00,17.15,17.15,17.14,17.15,11200.0,14.3069,14.3069,14.2985,14.3069,11200.0
2011-02-09 10:30:00,17.15,17.16,17.15,17.16,52000.0,14.3069,14.3152,14.3069,14.3152,52000.0
2011-02-09 10:40:00,17.16,17.17,17.16,17.17,82000.0,14.3152,14.3235,14.3152,14.3235,82000.0
2011-02-09 10:50:00,17.17,17.17,17.16,17.16,34800.0,14.3235,14.3235,14.3152,14.3152,34800.0
2011-02-09 11:00:00,17.16,17.16,17.15,17.16,48800.0,14.3152,14.3152,14.3069,14.3152,48800.0
2011-02-09 11:10:00,17.15,17.15,17.11,17.11,116400.0,14.3069,14.3069,14.2735,14.2735,116400.0
2011-02-09 11:20:00,17.11,17.11,17.08,17.1,372800.0,14.2735,14.2735,14.2485,14.2651,372800.0
2011-02-09 11:30:00,17.09,17.11,17.09,17.1,89200.0,14.2568,14.2735,14.2568,14.2651,89200.0
2011-02-09 11:40:00,17.1,17.11,17.1,17.11,96000.0,14.2651,14.2735,14.2651,14.2735,96000.0
2011-02-09 11:50:00,17.11,17.11,17.1,17.1,96000.0,14.2735,14.2735,14.2651,14.2651,96000.0
2011-02-09 12:00:00,17.09,17.11,17.09,17.11,131200.0,14.2568,14.2735,14.2568,14.2735,131200.0
2011-02-09 12:10:00,17.1,17.11,17.1,17.1,86400.0,14.2651,14.2735,14.2651,14.2651,86400.0
2011-02-09 12:20:00,17.1,17.11,17.09,17.11,90000.0,14.2651,14.2735,14.2568,14.2735,90000.0
2011-02-09 12:30:00,17.11,17.13,17.11,17.12,58400.0,14.2735,14.2902,14.2735,14.2818,58400.0
2011-02-09 12:40:00,17.12,17.13,17.12,17.12,84000.0,14.2818,14.2902,14.2818,14.2818,84000.0
2011-02-09 12:50:00,17.13,17.13,17.11,17.11,163600.0,14.2902,14.2902,14.2735,14.2735,163600.0
2011-02-09 13:00:00,17.11,17.14,17.11,17.14,146800.0,14.2735,14.2985,14.2735,14.2985,146800.0
2011-02-09 13:10:00,17.13,17.14,17.13,17.14,93600.0,14.2902,14.2985,14.2902,14.2985,93600.0
2011-02-09 13:20:00,17.14,17.15,17.14,17.14,70400.0,14.2985,14.3069,14.2985,14.2985,70400.0
2011-02-09 13:30:00,17.14,17.15,17.14,17.14,54400.0,14.2985,14.3069,14.2985,14.2985,54400.0
2011-02-09 13:40:00,17.14,17.14,17.13,17.13,77200.0,14.2985,14.2985,14.2902,14.2902,77200.0
2011-02-09 13:50:00,17.13,17.14,17.13,17.13,91200.0,14.2902,14.2985,14.2902,14.2902,91200.0
2011-02-09 14:00:00,17.13,17.13,17.1,17.1,185200.0,14.2902,14.2902,14.2651,14.2651,185200.0
2011-02-09 14:10:00,17.1,17.11,17.1,17.1,92400.0,14.2651,14.2735,14.2651,14.2651,92400.0
2011-02-09 14:20:00,17.1,17.11,17.08,17.1,207600.0,14.2651,14.2735,14.2485,14.2651,207600.0
2011-02-09 14:30:00,17.1,17.1,17.07,17.07,146800.0,14.2651,14.2651,14.2401,14.2401,146800.0
2011-02-09 14:40:00,17.07,17.09,17.07,17.07,104800.0,14.2401,14.2568,14.2401,14.2401,104800.0
2011-02-09 14:50:00,17.07,17.09,17.06,17.08,89200.0,14.2401,14.2568,14.2318,14.2485,89200.0
2011-02-09 15:00:00,17.08,17.1,17.08,17.09,121200.0,14.2485,14.2651,14.2485,14.2568,121200.0
2011-02-09 15:10:00,17.09,17.11,17.09,17.1,122400.0,14.2568,14.2735,14.2568,14.2651,122400.0
2011-02-09 15:20:00,17.1,17.11,17.1,17.11,142000.0,14.2651,14.2735,14.2651,14.2735,142000.0
2011-02-09 15:30:00,17.11,17.11,17.1,17.11,177200.0,14.2735,14.2735,14.2651,14.2735,177200.0
2011-02-09 15:40:00,17.11,17.11,17.1,17.1,250000.0,14.2735,14.2735,14.2651,14.2651,250000.0
2011-02-09 15:50:00,17.1,17.13,17.1,17.13,1390400.0,14.2651,14.2902,14.2651,14.2902,1390400.0
2011-02-10 09:30:00,17.03,17.07,17.03,17.07,73600.0,14.2068,14.2401,14.2068,14.2401,73600.0
2011-02-10 09:40:00,17.07,17.07,17.02,17.02,149600.0,14.2401,14.2401,14.1984,14.1984,149600.0
2011-02-10 09:50:00,17.02,17.04,17.02,17.04,58400.0,14.1984,14.2151,14.1984,14.2151,58400.0
2011-02-10 10:00:00,17.04,17.07,17.02,17.07,78400.0,14.2151,14.2401,14.1984,14.2401,78400.0
2011-02-10 10:10:00,17.07,17.11,17.07,17.11,174000.0,14.2401,14.2735,14.2401,14.2735,174000.0
2011-02-10 10:20:00,17.11,17.11,17.09,17.11,128000.0,14.2735,14.2735,14.2568,14.2735,128000.0
2011-02-10 10:30:00,17.11,17.13,17.1,17.11,64000.0,14.2735,14.2902,14.2651,14.2735,64000.0
2011-02-10 10:40:00,17.1,17.13,17.1,17.12,57200.0,14.2651,14.2902,14.2651,14.2818,57200.0
2011-02-10 10:50:00,17.11,17.11,17.1,17.11,27600.0,14.2735,14.2735,14.2651,14.2735,27600.0
2011-02-10 11:00:00,17.1,17.12,17.1,17.11,40000.0,14.2651,14.2818,14.2651,14.2735,40000.0
2011-02-10 11:10:00,17.11,17.13,17.11,17.11,46000.0,14.2735,14.2902,14.2735,14.2735,46000.0
2011-02-10 11:20:00,17.12,17.15,17.12,17.14,151200.0,14.2818,14.3069,14.2818,14.2985,151200.0
2011-02-10 11:30:00,17.15,17.16,17.15,17.16,72400.0,14.3069,14.3152,14.3069,14.3152,72400.0
2011-02-10 11:40:00,17.15,17.16,17.14,17.15,55200.0,14.3069,14.3152,14.2985,14.3069,55200.0
2011-02-10 11:50:00,17.16,17.16,17.14,17.15,30400.0,14.3152,14.3152,14.2985,14.3069,30400.0
2011-02-10 12:00:00,17.15,17.15,17.14,17.15,29200.0,14.3069,14.3069,14.2985,14.3069,29200.0
2011-02-10 12:10:00,17.15,17.15,17.13,17.14,75600.0,14.3069,14.3069,14.2902,14.2985,75600.0
2011-02-10 12:20:00,17.14,17.15,17.14,17.15,52800.0,14.2985,14.3069,14.2985,14.3069,52800.0
2011-02-10 12:30:00,17.15,17.15,17.13,17.13,90800.0,14.3069,14.3069,14.2902,14.2902,90800.0
2011-02-10 12:40:00,17.13,17.14,17.13,17.13,196800.0,14.2902,14.2985,14.2902,14.2902,196800.0
2011-02-10 12:50:00,17.14,17.15,17.13,17.13,915200.0,14.2985,14.3069,14.2902,14.2902,915200.0
2011-02-10 13:00:00,17.13,17.13,17.12,17.13,21200.0,14.2902,14.2902,14.2818,14.2902,21200.0
2011-02-10 13:10:00,17.13,17.14,17.12,17.14,52400.0,14.2902,14.2985,14.2818,14.2985,52400.0
2011-02-10 13:20:00,17.13,17.14,17.11,17.11,146000.0,14.2902,14.2985,14.2735,14.2735,146000.0
2011-02-10 13:30:00,17.11,17.12,17.11,17.11,74400.0,14.2735,14.2818,14.2735,14.2735,74400.0
2011-02-10 13:40:00,17.11,17.12,17.1,17.11,79200.0,14.2735,14.2818,14.2651,14.2735,79200.0
2011-02-10 13:50:00,17.12,17.13,17.12,17.12,4800.0,14.2818,14.2902,14.2818,14.2818,4800.0
2011-02-10 14:00:00,17.11,17.13,17.11,17.13,64800.0,14.2735,14.2902,14.2735,14.2902,64800.0
2011-02-10 14:10:00,17.13,17.13,17.13,17.13,35600.0,14.2902,14.2902,14.2902,14.2902,35600.0
2011-02-10 14:20:00,17.12,17.14,17.12,17.14,16000.0,14.2818,14.2985,14.2818,14.2985,16000.0
2011-02-10 14:30:00,17.14,17.14,17.13,17.14,20400.0,14.2985,14.2985,14.2902,14.2985,20400.0
2011-02-10 14:40:00,17.14,17.15,17.14,17.14,14000.0,14.2985,14.3069,14.2985,14.2985,14000.0
2011-02-10 14:50:00,17.14,17.14,17.11,17.11,124800.0,14.2985,14.2985,14.2735,14.2735,124800.0
2011-02-10 15:00:00,17.11,17.12,17.11,17.11,116800.0,14.2735,14.2818,14.2735,14.2735,116800.0
2011-02-10 15:10:00,17.11,17.12,17.1,17.11,101200.0,14.2735,14.2818,14.2651,14.2735,101200.0
2011-02-10 15:20:00,17.11,17.14,17.11,17.14,40000.0,14.2735,14.2985,14.2735,14.2985,40000.0
2011-02-10 15:30:00,17.14,17.14,17.13,17.14,76400.0,14.2985,14.2985,14.2902,14.2985,76400.0
2011-02-10 15:40:00,17.14,17.17,17.13,17.16,143600.0,14.2985,14.3235,14.2902,14.3152,143600.0
2011-02-10 15:50:00,17.16,17.16,17.1,17.15,491200.0,14.3152,14.3152,14.2651,14.3069,491200.0
2011-02-11 09:30:00,17.1,17.12,17.1,17.11,82800.0,14.2651,14.2818,14.2651,14.2735,82800.0
2011-02-11 09:40:00,17.13,17.13,17.1,17.11,96800.0,14.2902,14.2902,14.2651,14.2735,96800.0
2011-02-11 09:50:00,17.12,17.13,17.12,17.13,21200.0,14.2818,14.2902,14.2818,14.2902,21200.0
2011-02-11 10:00:00,17.14,17.15,17.13,17.15,62800.0,14.2985,14.3069,14.2902,14.3069,62800.0
2011-02-11 10:10:00,17.15,17.15,17.13,17.14,70400.0,14.3069,14.3069,14.2902,14.2985,70400.0
2011-02-11 10:20:00,17.13,17.15,17.13,17.15,38800.0,14.2902,14.3069,14.2902,14.3069,38800.0
2011-02-11 10:30:00,17.15,17.16,17.15,17.15,117600.0,14.3069,14.3152,14.3069,14.3069,117600.0
2011-02-11 10:40:00,17.16,17.18,17.15,17.18,84400.0,14.3152,14.3319,14.3069,14.3319,84400.0
2011-02-11 10:50:00,17.18,17.2,17.17,17.2,199600.0,14.3319,14.3486,14.3235,14.3486,199600.0
2011-02-11 11:00:00,17.2,17.24,17.2,17.22,263200.0,14.3486,14.3819,14.3486,14.3653,263200.0
2011-02-11 11:10:00,17.22,17.22,17.19,17.2,256800.0,14.3653,14.3653,14.3402,14.3486,256800.0
2011-02-11 11:20:00,17.2,17.23,17.2,17.22,200800.0,14.3486,14.3736,14.3486,14.3653,200800.0
2011-02-11 11:30:00,17.22,17.22,17.19,17.2,149200.0,14.3653,14.3653,14.3402,14.3486,149200.0
2011-02-11 11:40:00,17.2,17.21,17.2,17.2,126800.0,14.3486,14.3569,14.3486,14.3486,126800.0
2011-02-11 11:50:00,17.21,17.22,17.2,17.21,58400.0,14.3569,14.3653,14.3486,14.3569,58400.0
2011-02-11 12:00:00,17.21,17.21,17.2,17.21,70800.0,14.3569,14.3569,14.3486,14.3569,70800.0
2011-02-11 12:10:00,17.21,17.21,17.17,17.17,84000.0,14.3569,14.3569,14.3235,14.3235,84000.0
2011-02-11 12:20:00,17.18,17.19,17.17,17.18,41600.0,14.3319,14.3402,14.3235,14.3319,41600.0
2011-02-11 12:30:00,17.19,17.2,17.19,17.2,52000.0,14.3402,14.3486,14.3402,14.3486,52000.0
2011-02-11 12:40:00,17.2,17.21,17.19,17.21,100000.0,14.3486,14.3569,14.3402,14.3569,100000.0
2011-02-11 12:50:00,17.21,17.21,17.21,17.21,18000.0,14.3569,14.3569,14.3569,14.3569,18000.0
2011-02-11 13:00:00,17.21,17.22,17.21,17.22,96000.0,14.3569,14.3653,14.3569,14.3653,96000.0
2011-02-11 13:10:00,17.22,17.23,17.22,17.22,109600.0,14.3653,14.3736,14.3653,14.3653,109600.0
2011-02-11 13:20:00,17.22,17.22,17.21,17.21,32400.0,14.3653,14.3653,14.3569,14.3569,32400.0
2011-02-11 13:30:00,17.21,17.22,17.21,17.22,126000.0,14.3569,14.3653,14.3569,14.3653,126000.0
2011-02-11 13:40:00,17.22,17.22,17.21,17.22,75200.0,14.3653,14.3653,14.3569,14.3653,75200.0
2011-02-11 13:50:00,17.21,17.22,17.21,17.22,8800.0,14.3569,14.3653,14.3569,14.3653,8800.0
2011-02-11 14:00:00,17.22,17.23,17.22,17.23,155200.0,14.3653,14.3736,14.3653,14.3736,155200.0
2011-02-11 14:10:00,17.23,17.23,17.23,17.23,4800.0,14.3736,14.3736,14.3736,14.3736,4800.0
2011-02-11 14:20:00,17.23,17.24,17.23,17.24,50000.0,14.3736,14.3819,14.3736,14.3819,50000.0
2011-02-11 14:30:00,17.24,17.25,17.24,17.25,78400.0,14.3819,14.3903,14.3819,14.3903,78400.0
2011-02-11 14:40:00,17.25,17.26,17.25,17.25,27600.0,14.3903,14.3986,14.3903,14.3903,27600.0
2011-02-11 14:50:00,17.25,17.26,17.25,17.25,11200.0,14.3903,14.3986,14.3903,14.3903,11200.0
2011-02-11 15:00:00,17.25,17.26,17.25,17.25,18800.0,14.3903,14.3986,14.3903,14.3903,18800.0
2011-02-11 15:10:00,17.26,17.27,17.25,17.26,44400.0,14.3986,14.407,14.3903,14.3986,44400.0
2011-02-11 15:20:00,17.26,17.27,17.26,17.26,12400.0,14.3986,14.407,14.3986,14.3986,12400.0
2011-02-11 15:30:00,17.26,17.26,17.24,17.25,121200.0,14.3986,14.3986,14.3819,14.3903,121200.0
2011-02-11 15:40:00,17.25,17.25,17.24,17.24,87200.0,14.3903,14.3903,14.3819,14.3819,87200.0
2011-02-11 15:50:00,17.24,17.25,17.24,17.25,82000.0,14.3819,14.3903,14.3819,14.3903,82000.0
2011-02-14 09:30:00,17.25,17.26,17.24,17.26,53600.0,14.3903,14.3986,14.3819,14.3986,53600.0
2011-02-14 09:40:00,17.27,17.27,17.25,17.27,71600.0,14.407,14.407,14.3903,14.407,71600.0
2011-02-14 09:50:00,17.27,17.27,17.26,17.26,43600.0,14.407,14.407,14.3986,14.3986,43600.0
2011-02-14 10:00:00,17.27,17.28,17.26,17.27,37200.0,14.407,14.4153,14.3986,14.407,37200.0
2011-02-14 10:10:00,17.27,17.29,17.26,17.28,194000.0,14.407,14.4237,14.3986,14.4153,194000.0
2011-02-14 10:20:00,17.29,17.29,17.28,17.28,44800.0,14.4237,14.4237,14.4153,14.4153,44800.0
2011-02-14 10:30:00,17.28,17.28,17.27,17.27,45600.0,14.4153,14.4153,14.407,14.407,45600.0
2011-02-14 10:40:00,17.27,17.27,17.24,17.24,86400.0,14.407,14.407,14.3819,14.3819,86400.0
2011-02-14 10:50:00,17.24,17.25,17.24,17.25,56800.0,14.3819,14.3903,14.3819,14.3903,56800.0
2011-02-14 11:00:00,17.25,17.25,17.24,17.25,25200.0,14.3903,14.3903,14.3819,14.3903,25200.0
2011-02-14 11:10:00,17.25,17.26,17.25,17.26,7600.0,14.3903,14.3986,14.3903,14.3986,7600.0
2011-02-14 11:20:00,17.27,17.27,17.25,17.25,78800.0,14.407,14.407,14.3903,14.3903,78800.0
2011-02-14 11:30:00,17.25,17.27,17.25,17.26,43200.0,14.3903,14.407,14.3903,14.3986,43200.0
2011-02-14 11:40:00,17.26,17.27,17.25,17.25,27200.0,14.3986,14.407,14.3903,14.3903,27200.0
2011-02-14 11:50:00,17.26,17.26,17.26,17.26,16800.0,14.3986,14.3986,14.3986,14.3986,16800.0
2011-02-14 12:00:00,17.27,17.27,17.27,17.27,17200.0,14.407,14.407,14.407,14.407,17200.0
2011-02-14 12:10:00,17.27,17.28,17.27,17.28,14400.0,14.407,14.4153,14.407,14.4153,14400.0
2011-02-14 12:20:00,17.28,17.29,17.28,17.28,32800.0,14.4153,14.4237,14.4153,14.4153,32800.0
2011-02-14 12:30:00,17.28,17.28,17.27,17.27,170800.0,14.4153,14.4153,14.407,14.407,170800.0
2011-02-14 12:40:00,17.27,17.29,17.27,17.27,113200.0,14.407,14.4237,14.407,14.407,113200.0
2011-02-14 12:50:00,17.27,17.28,17.27,17.27,8800.0,14.407,14.4153,14.407,14.407,8800.0
2011-02-14 13:00:00,17.27,17.28,17.26,17.26,64400.0,14.407,14.4153,14.3986,14.3986,64400.0
2011-02-14 13:10:00,17.27,17.28,17.27,17.28,7600.0,14.407,14.4153,14.407,14.4153,7600.0
2011-02-14 13:20:00,17.28,17.28,17.27,17.28,56400.0,14.4153,14.4153,14.407,14.4153,56400.0
2011-02-14 13:30:00,17.27,17.28,17.27,17.28,41600.0,14.407,14.4153,14.407,14.4153,41600.0
2011-02-14 13:40:00,17.28,17.28,17.27,17.27,52400.0,14.4153,14.4153,14.407,14.407,52400.0
2011-02-14 13:50:00,17.27,17.28,17.27,17.27,25600.0,14.407,14.4153,14.407,14.407,25600.0
2011-02-14 14:00:00,17.27,17.27,17.26,17.27,6000.0,14.407,14.407,14.3986,14.407,6000.0
2011-02-14 14:10:00,17.27,17.27,17.26,17.27,10800.0,14.407,14.407,14.3986,14.407,10800.0
2011-02-14 14:20:00,17.27,17.27,17.26,17.27,4000.0,14.407,14.407,14.3986,14.407,4000.0
2011-02-14 14:30:00,17.27,17.27,17.26,17.27,3200.0,14.407,14.407,14.3986,14.407,3200.0
2011-02-14 14:40:00,17.27,17.28,17.27,17.28,5600.0,14.407,14.4153,14.407,14.4153,5600.0
2011-02-14 14:50:00,17.28,17.28,17.28,17.28,11200.0,14.4153,14.4153,14.4153,14.4153,11200.0
2011-02-14 15:00:00,17.28,17.29,17.27,17.27,19200.0,14.4153,14.4237,14.407,14.407,19200.0
2011-02-14 15:10:00,17.27,17.28,17.27,17.28,92800.0,14.407,14.4153,14.407,14.4153,92800.0
2011-02-14 15:20:00,17.28,17.28,17.27,17.27,27600.0,14.4153,14.4153,14.407,14.407,27600.0
2011-02-14 15:30:00,17.27,17.28,17.27,17.27,64400.0,14.407,14.4153,14.407,14.407,64400.0
2011-02-14 15:40:00,17.27,17.29,17.27,17.29,113200.0,14.407,14.4237,14.407,14.4237,113200.0
2011-02-14 15:50:00,17.29,17.29,17.28,17.29,78000.0,14.4237,14.4237,14.4153,14.4237,78000.0
2011-02-15 09:30:00,17.24,17.25,17.21,17.21,75200.0,14.3819,14.3903,14.3569,14.3569,75200.0
2011-02-15 09:40:00,17.22,17.25,17.22,17.25,17600.0,14.3653,14.3903,14.3653,14.3903,17600.0
2011-02-15 09:50:00,17.25,17.26,17.24,17.25,46000.0,14.3903,14.3986,14.3819,14.3903,46000.0
2011-02-15 10:00:00,17.26,17.26,17.22,17.22,68000.0,14.3986,14.3986,14.3653,14.3653,68000.0
2011-02-15 10:10:00,17.23,17.23,17.2,17.2,73200.0,14.3736,14.3736,14.3486,14.3486,73200.0
2011-02-15 10:20:00,17.21,17.21,17.18,17.18,116400.0,14.3569,14.3569,14.3319,14.3319,116400.0
2011-02-15 10:30:00,17.19,17.21,17.19,17.21,43600.0,14.3402,14.3569,14.3402,14.3569,43600.0
2011-02-15 10:40:00,17.22,17.22,17.2,17.21,84000.0,14.3653,14.3653,14.3486,14.3569,84000.0
2011-02-15 10:50:00,17.21,17.23,17.2,17.22,99600.0,14.3569,14.3736,14.3486,14.3653,99600.0
2011-02-15 11:00:00,17.22,17.24,17.22,17.24,156000.0,14.3653,14.3819,14.3653,14.3819,156000.0
2011-02-15 11:10:00,17.23,17.24,17.23,17.23,102800.0,14.3736,14.3819,14.3736,14.3736,102800.0
2011-02-15 11:20:00,17.23,17.24,17.23,17.24,84000.0,14.3736,14.3819,14.3736,14.3819,84000.0
2011-02-15 11:30:00,17.24,17.24,17.23,17.23,132800.0,14.3819,14.3819,14.3736,14.3736,132800.0
2011-02-15 11:40:00,17.23,17.23,17.21,17.22,210800.0,14.3736,14.3736,14.3569,14.3653,210800.0
2011-02-15 11:50:00,17.22,17.23,17.22,17.22,81600.0,14.3653,14.3736,14.3653,14.3653,81600.0
2011-02-15 12:00:00,17.22,17.23,17.21,17.23,97200.0,14.3653,14.3736,14.3569,14.3736,97200.0
2011-02-15 12:10:00,17.22,17.23,17.22,17.23,64800.0,14.3653,14.3736,14.3653,14.3736,64800.0
2011-02-15 12:20:00,17.23,17.24,17.22,17.24,320400.0,14.3736,14.3819,14.3653,14.3819,320400.0
2011-02-15 12:30:00,17.24,17.25,17.24,17.25,130400.0,14.3819,14.3903,14.3819,14.3903,130400.0
2011-02-15 12:40:00,17.25,17.25,17.25,17.25,100800.0,14.3903,14.3903,14.3903,14.3903,100800.0
2011-02-15 12:50:00,17.25,17.25,17.24,17.24,80400.0,14.3903,14.3903,14.3819,14.3819,80400.0
2011-02-15 13:00:00,17.24,17.24,17.24,17.24,66400.0,14.3819,14.3819,14.3819,14.3819,66400.0
2011-02-15 13:10:00,17.24,17.25,17.23,17.23,93200.0,14.3819,14.3903,14.3736,14.3736,93200.0
2011-02-15 13:20:00,17.23,17.24,17.23,17.24,131200.0,14.3736,14.3819,14.3736,14.3819,131200.0
2011-02-15 13:30:00,17.24,17.25,17.24,17.24,71200.0,14.3819,14.3903,14.3819,14.3819,71200.0
2011-02-15 13:40:00,17.24,17.25,17.24,17.25,156000.0,14.3819,14.3903,14.3819,14.3903,156000.0
2011-02-15 13:50:00,17.25,17.25,17.23,17.23,76400.0,14.3903,14.3903,14.3736,14.3736,76400.0
2011-02-15 14:00:00,17.24,17.24,17.22,17.22,129200.0,14.3819,14.3819,14.3653,14.3653,129200.0
2011-02-15 14:10:00,17.22,17.22,17.21,17.22,138000.0,14.3653,14.3653,14.3569,14.3653,138000.0
2011-02-15 14:20:00,17.22,17.22,17.2,17.2,109200.0,14.3653,14.3653,14.3486,14.3486,109200.0
2011-02-15 14:30:00,17.2,17.22,17.2,17.21,172000.0,14.3486,14.3653,14.3486,14.3569,172000.0
2011-02-15 14:40:00,17.21,17.23,17.21,17.22,153200.0,14.3569,14.3736,14.3569,14.3653,153200.0
2011-02-15 14:50:00,17.22,17.24,17.22,17.23,87600.0,14.3653,14.3819,14.3653,14.3736,87600.0
2011-02-15 15:00:00,17.23,17.24,17.23,17.24,148800.0,14.3736,14.3819,14.3736,14.3819,148800.0
2011-02-15 15:10:00,17.24,17.25,17.24,17.24,131600.0,14.3819,14.3903,14.3819,14.3819,131600.0
2011-02-15 15:20:00,17.24,17.24,17.23,17.23,131200.0,14.3819,14.3819,14.3736,14.3736,131200.0
2011-02-15 15:30:00,17.23,17.24,17.22,17.23,180400.0,14.3736,14.3819,14.3653,14.3736,180400.0
2011-02-15 15:40:00,17.22,17.23,17.22,17.23,255200.0,14.3653,14.3736,14.3653,14.3736,255200.0
2011-02-15 15:50:00,17.23,17.24,17.22,17.24,406400.0,14.3736,14.3819,14.3653,14.3819,406400.0
2011-02-16 09:30:00,17.31,17.31,17.29,17.31,29600.0,14.4403,14.4403,14.4237,14.4403,29600.0
2011-02-16 09:40:00,17.31,17.31,17.29,17.3,7600.0,14.4403,14.4403,14.4237,14.432,7600.0
2011-02-16 09:50:00,17.3,17.31,17.29,17.31,18800.0,14.432,14.4403,14.4237,14.4403,18800.0
2011-02-16 10:00:00,17.31,17.31,17.29,17.3,37200.0,14.4403,14.4403,14.4237,14.432,37200.0
2011-02-16 10:10:00,17.3,17.33,17.3,17.33,115200.0,14.432,14.457,14.432,14.457,115200.0
2011-02-16 10:20:00,17.33,17.34,17.33,17.33,23600.0,14.457,14.4654,14.457,14.457,23600.0
2011-02-16 10:30:00,17.33,17.36,17.33,17.36,26800.0,14.457,14.482,14.457,14.482,26800.0
2011-02-16 10:40:00,17.36,17.36,17.35,17.36,74400.0,14.482,14.482,14.4737,14.482,74400.0
2011-02-16 10:50:00,17.36,17.36,17.35,17.36,47200.0,14.482,14.482,14.4737,14.482,47200.0
2011-02-16 11:00:00,17.36,17.36,17.35,17.35,66800.0,14.482,14.482,14.4737,14.4737,66800.0
2011-02-16 11:10:00,17.35,17.35,17.34,17.35,116800.0,14.4737,14.4737,14.4654,14.4737,116800.0
2011-02-16 11:20:00,17.35,17.35,17.33,17.33,93200.0,14.4737,14.4737,14.457,14.457,93200.0
2011-02-16 11:30:00,17.33,17.33,17.31,17.33,54000.0,14.457,14.457,14.4403,14.457,54000.0
2011-02-16 11:40:00,17.32,17.34,17.32,17.34,44000.0,14.4487,14.4654,14.4487,14.4654,44000.0
2011-02-16 11:50:00,17.33,17.33,17.32,17.33,24800.0,14.457,14.457,14.4487,14.457,24800.0
2011-02-16 12:00:00,17.33,17.33,17.26,17.26,218800.0,14.457,14.457,14.3986,14.3986,218800.0
2011-02-16 12:10:00,17.25,17.29,17.25,17.27,248400.0,14.3903,14.4237,14.3903,14.407,248400.0
2011-02-16 12:20:00,17.28,17.3,17.28,17.29,74400.0,14.4153,14.432,14.4153,14.4237,74400.0
2011-02-16 12:30:00,17.29,17.3,17.29,17.3,74400.0,14.4237,14.432,14.4237,14.432,74400.0
2011-02-16 12:40:00,17.3,17.31,17.29,17.31,66800.0,14.432,14.4403,14.4237,14.4403,66800.0
2011-02-16 12:50:00,17.31,17.31,17.29,17.31,31200.0,14.4403,14.4403,14.4237,14.4403,31200.0
2011-02-16 13:00:00,17.31,17.31,17.3,17.31,53600.0,14.4403,14.4403,14.432,14.4403,53600.0
2011-02-16 13:10:00,17.31,17.32,17.31,17.31,41200.0,14.4403,14.4487,14.4403,14.4403,41200.0
2011-02-16 13:20:00,17.31,17.31,17.3,17.3,19200.0,14.4403,14.4403,14.432,14.432,19200.0
2011-02-16 13:30:00,17.31,17.31,17.31,17.31,76800.0,14.4403,14.4403,14.4403,14.4403,76800.0
2011-02-16 13:40:00,17.31,17.33,17.31,17.33,47600.0,14.4403,14.457,14.4403,14.457,47600.0
2011-02-16 13:50:00,17.33,17.34,17.33,17.34,43200.0,14.457,14.4654,14.457,14.4654,43200.0
2011-02-16 14:00:00,17.34,17.34,17.32,17.33,86800.0,14.4654,14.4654,14.4487,14.457,86800.0
2011-02-16 14:10:00,17.32,17.33,17.31,17.31,63600.0,14.4487,14.457,14.4403,14.4403,63600.0
2011-02-16 14:20:00,17.3,17.31,17.3,17.31,13200.0,14.432,14.4403,14.432,14.4403,13200.0
2011-02-16 14:30:00,17.31,17.34,17.31,17.34,77600.0,14.4403,14.4654,14.4403,14.4654,77600.0
2011-02-16 14:40:00,17.34,17.35,17.34,17.34,59600.0,14.4654,14.4737,14.4654,14.4654,59600.0
2011-02-16 14:50:00,17.34,17.35,17.33,17.34,75200.0,14.4654,14.4737,14.457,14.4654,75200.0
2011-02-16 15:00:00,17.33,17.35,17.33,17.35,14400.0,14.457,14.4737,14.457,14.4737,14400.0
2011-02-16 15:10:00,17.35,17.36,17.34,17.35,25200.0,14.4737,14.482,14.4654,14.4737,25200.0
2011-02-16 15:20:00,17.34,17.35,17.33,17.34,40000.0,14.4654,14.4737,14.457,14.4654,40000.0
2011-02-16 15:30:00,17.34,17.35,17.34,17.35,50800.0,14.4654,14.4737,14.4654,14.4737,50800.0
2011-02-16 15:40:00,17.35,17.35,17.34,17.35,68000.0,14.4737,14.4737,14.4654,14.4737,68000.0
2011-02-16 15:50:00,17.35,17.35,17.33,17.34,189200.0,14.4737,14.4737,14.457,14.4654,189200.0
2011-02-17 09:30:00,17.29,17.29,17.26,17.28,197600.0,14.4237,14.4237,14.3986,14.4153,197600.0
2011-02-17 09:40:00,17.28,17.3,17.27,17.3,84400.0,14.4153,14.432,14.407,14.432,84400.0
2011-02-17 09:50:00,17.3,17.31,17.29,17.3,58800.0,14.432,14.4403,14.4237,14.432,58800.0
2011-02-17 10:00:00,17.3,17.33,17.3,17.3,427600.0,14.432,14.457,14.432,14.432,427600.0
2011-02-17 10:10:00,17.3,17.3,17.29,17.29,84000.0,14.432,14.432,14.4237,14.4237,84000.0
2011-02-17 10:20:00,17.3,17.32,17.3,17.32,14400.0,14.432,14.4487,14.432,14.4487,14400.0
2011-02-17 10:30:00,17.31,17.32,17.31,17.31,20000.0,14.4403,14.4487,14.4403,14.4403,20000.0
2011-02-17 10:40:00,17.31,17.33,17.3,17.32,364000.0,14.4403,14.457,14.432,14.4487,364000.0
2011-02-17 10:50:00,17.32,17.32,17.3,17.31,85200.0,14.4487,14.4487,14.432,14.4403,85200.0
2011-02-17 11:00:00,17.31,17.32,17.31,17.32,48400.0,14.4403,14.4487,14.4403,14.4487,48400.0
2011-02-17 11:10:00,17.31,17.35,17.31,17.35,74000.0,14.4403,14.4737,14.4403,14.4737,74000.0
2011-02-17 11:20:00,17.35,17.36,17.34,17.36,376000.0,14.4737,14.482,14.4654,14.482,376000.0
2011-02-17 11:30:00,17.36,17.36,17.35,17.35,86400.0,14.482,14.482,14.4737,14.4737,86400.0
2011-02-17 11:40:00,17.36,17.36,17.35,17.36,52000.0,14.482,14.482,14.4737,14.482,52000.0
2011-02-17 11:50:00,17.35,17.37,17.35,17.36,57200.0,14.4737,14.4904,14.4737,14.482,57200.0
2011-02-17 12:00:00,17.36,17.36,17.35,17.35,49200.0,14.482,14.482,14.4737,14.4737,49200.0
2011-02-17 12:10:00,17.35,17.36,17.35,17.36,89200.0,14.4737,14.482,14.4737,14.482,89200.0
2011-02-17 12:20:00,17.36,17.36,17.35,17.36,20800.0,14.482,14.482,14.4737,14.482,20800.0
2011-02-17 12:30:00,17.36,17.36,17.36,17.36,26400.0,14.482,14.482,14.482,14.482,26400.0
2011-02-17 12:40:00,17.36,17.36,17.36,17.36,15200.0,14.482,14.482,14.482,14.482,15200.0
2011-02-17 12:50:00,17.36,17.36,17.36,17.36,70400.0,14.482,14.482,14.482,14.482,70400.0
2011-02-17 13:00:00,17.36,17.38,17.36,17.38,146000.0,14.482,14.4987,14.482,14.4987,146000.0
2011-02-17 13:10:00,17.38,17.39,17.38,17.38,98800.0,14.4987,14.5071,14.4987,14.4987,98800.0
2011-02-17 13:20:00,17.38,17.39,17.38,17.38,68000.0,14.4987,14.5071,14.4987,14.4987,68000.0
2011-02-17 13:30:00,17.39,17.39,17.38,17.38,22800.0,14.5071,14.5071,14.4987,14.4987,22800.0
2011-02-17 13:40:00,17.38,17.38,17.38,17.38,84000.0,14.4987,14.4987,14.4987,14.4987,84000.0
2011-02-17 13:50:00,17.38,17.38,17.37,17.38,31200.0,14.4987,14.4987,14.4904,14.4987,31200.0
2011-02-17 14:00:00,17.38,17.38,17.38,17.38,17600.0,14.4987,14.4987,14.4987,14.4987,17600.0
2011-02-17 14:10:00,17.38,17.39,17.38,17.39,66800.0,14.4987,14.5071,14.4987,14.5071,66800.0
2011-02-17 14:20:00,17.39,17.39,17.37,17.37,87200.0,14.5071,14.5071,14.4904,14.4904,87200.0
2011-02-17 14:30:00,17.37,17.38,17.37,17.38,16000.0,14.4904,14.4987,14.4904,14.4987,16000.0
2011-02-17 14:40:00,17.38,17.38,17.37,17.37,6800.0,14.4987,14.4987,14.4904,14.4904,6800.0
2011-02-17 14:50:00,17.38,17.39,17.38,17.39,26400.0,14.4987,14.5071,14.4987,14.5071,26400.0
2011-02-17 15:00:00,17.39,17.39,17.38,17.38,17600.0,14.5071,14.5071,14.4987,14.4987,17600.0
2011-02-17 15:10:00,17.38,17.39,17.38,17.39,13200.0,14.4987,14.5071,14.4987,14.5071,13200.0
2011-02-17 15:20:00,17.39,17.4,17.39,17.39,49200.0,14.5071,14.5154,14.5071,14.5071,49200.0
2011-02-17 15:30:00,17.39,17.39,17.38,17.38,72800.0,14.5071,14.5071,14.4987,14.4987,72800.0
2011-02-17 15:40:00,17.38,17.39,17.38,17.38,36000.0,14.4987,14.5071,14.4987,14.4987,36000.0
2011-02-17 15:50:00,17.38,17.38,17.37,17.38,56000.0,14.4987,14.4987,14.4904,14.4987,56000.0
2011-02-18 09:30:00,17.39,17.4,17.36,17.37,48400.0,14.5071,14.5154,14.482,14.4904,48400.0
2011-02-18 09:40:00,17.36,17.38,17.35,17.37,79600.0,14.482,14.4987,14.4737,14.4904,79600.0
2011-02-18 09:50:00,17.37,17.37,17.37,17.37,44800.0,14.4904,14.4904,14.4904,14.4904,44800.0
2011-02-18 10:00:00,17.38,17.39,17.37,17.37,23200.0,14.4987,14.5071,14.4904,14.4904,23200.0
2011-02-18 10:10:00,17.38,17.38,17.36,17.37,8000.0,14.4987,14.4987,14.482,14.4904,8000.0
2011-02-18 10:20:00,17.38,17.39,17.38,17.38,11600.0,14.4987,14.5071,14.4987,14.4987,11600.0
2011-02-18 10:30:00,17.38,17.38,17.38,17.38,7600.0,14.4987,14.4987,14.4987,14.4987,7600.0
2011-02-18 10:40:00,17.39,17.39,17.38,17.39,22400.0,14.5071,14.5071,14.4987,14.5071,22400.0
2011-02-18 10:50:00,17.39,17.39,17.38,17.38,11600.0,14.5071,14.5071,14.4987,14.4987,11600.0
2011-02-18 11:00:00,17.37,17.39,17.37,17.39,33200.0,14.4904,14.5071,14.4904,14.5071,33200.0
2011-02-18 11:10:00,17.39,17.4,17.39,17.4,16400.0,14.5071,14.5154,14.5071,14.5154,16400.0
2011-02-18 11:20:00,17.4,17.41,17.4,17.4,41200.0,14.5154,14.5238,14.5154,14.5154,41200.0
2011-02-18 11:30:00,17.42,17.42,17.41,17.42,14800.0,14.5321,14.5321,14.5238,14.5321,14800.0
2011-02-18 11:40:00,17.41,17.41,17.4,17.4,28800.0,14.5238,14.5238,14.5154,14.5154,28800.0
2011-02-18 11:50:00,17.41,17.41,17.41,17.41,39200.0,14.5238,14.5238,14.5238,14.5238,39200.0
2011-02-18 12:00:00,17.41,17.42,17.41,17.42,79600.0,14.5238,14.5321,14.5238,14.5321,79600.0
2011-02-18 12:10:00,17.41,17.42,17.41,17.41,107600.0,14.5238,14.5321,14.5238,14.5238,107600.0
2011-02-18 12:20:00,17.41,17.42,17.41,17.41,136000.0,14.5238,14.5321,14.5238,14.5238,136000.0
2011-02-18 12:30:00,17.41,17.42,17.41,17.41,22400.0,14.5238,14.5321,14.5238,14.5238,22400.0
2011-02-18 12:40:00,17.4,17.41,17.4,17.41,10800.0,14.5154,14.5238,14.5154,14.5238,10800.0
2011-02-18 12:50:00,17.41,17.42,17.4,17.41,34800.0,14.5238,14.5321,14.5154,14.5238,34800.0
2011-02-18 13:00:00,17.41,17.41,17.4,17.41,9600.0,14.5238,14.5238,14.5154,14.5238,9600.0
2011-02-18 13:10:00,17.41,17.41,17.4,17.4,6800.0,14.5238,14.5238,14.5154,14.5154,6800.0
2011-02-18 13:20:00,17.4,17.4,17.39,17.39,35600.0,14.5154,14.5154,14.5071,14.5071,35600.0
2011-02-18 13:30:00,17.39,17.39,17.37,17.37,16800.0,14.5071,14.5071,14.4904,14.4904,16800.0
2011-02-18 13:40:00,17.37,17.37,17.36,17.36,29200.0,14.4904,14.4904,14.482,14.482,29200.0
2011-02-18 13:50:00,17.36,17.38,17.36,17.38,32800.0,14.482,14.4987,14.482,14.4987,32800.0
2011-02-18 14:00:00,17.38,17.39,17.37,17.38,37600.0,14.4987,14.5071,14.4904,14.4987,37600.0
2011-02-18 14:10:00,17.38,17.38,17.36,17.36,60800.0,14.4987,14.4987,14.482,14.482,60800.0
2011-02-18 14:20:00,17.36,17.36,17.33,17.34,52400.0,14.482,14.482,14.457,14.4654,52400.0
2011-02-18 14:30:00,17.33,17.35,17.33,17.34,14400.0,14.457,14.4737,14.457,14.4654,14400.0
2011-02-18 14:40:00,17.34,17.36,17.34,17.36,16000.0,14.4654,14.482,14.4654,14.482,16000.0
2011-02-18 14:50:00,17.37,17.37,17.36,17.36,32400.0,14.4904,14.4904,14.482,14.482,32400.0
2011-02-18 15:00:00,17.36,17.36,17.36,17.36,8800.0,14.482,14.482,14.482,14.482,8800.0
2011-02-18 15:10:00,17.36,17.36,17.35,17.35,41200.0,14.482,14.482,14.4737,14.4737,41200.0
2011-02-18 15:20:00,17.35,17.37,17.35,17.35,33600.0,14.4737,14.4904,14.4737,14.4737,33600.0
2011-02-18 15:30:00,17.35,17.36,17.34,17.35,50400.0,14.4737,14.482,14.4654,14.4737,50400.0
2011-02-18 15:40:00,17.35,17.38,17.35,17.36,167200.0,14.4737,14.4987,14.4737,14.482,167200.0
2011-02-18 15:50:00,17.36,17.39,17.36,17.39,158800.0,14.482,14.5071,14.482,14.5071,158800.0
2011-02-22 09:30:00,17.18,17.2,17.14,17.17,107200.0,14.3319,14.3486,14.2985,14.3235,107200.0
2011-02-22 09:40:00,17.18,17.19,17.16,17.19,34000.0,14.3319,14.3402,14.3152,14.3402,34000.0
2011-02-22 09:50:00,17.2,17.25,17.2,17.25,313600.0,14.3486,14.3903,14.3486,14.3903,313600.0
2011-02-22 10:00:00,17.24,17.25,17.21,17.24,126000.0,14.3819,14.3903,14.3569,14.3819,126000.0
2011-02-22 10:10:00,17.24,17.29,17.24,17.27,169600.0,14.3819,14.4237,14.3819,14.407,169600.0
2011-02-22 10:20:00,17.27,17.27,17.24,17.24,109600.0,14.407,14.407,14.3819,14.3819,109600.0
2011-02-22 10:30:00,17.24,17.26,17.23,17.25,62800.0,14.3819,14.3986,14.3736,14.3903,62800.0
2011-02-22 10:40:00,17.25,17.27,17.24,17.26,77200.0,14.3903,14.407,14.3819,14.3986,77200.0
2011-02-22 10:50:00,17.26,17.28,17.25,17.25,34800.0,14.3986,14.4153,14.3903,14.3903,34800.0
2011-02-22 11:00:00,17.25,17.25,17.22,17.22,70800.0,14.3903,14.3903,14.3653,14.3653,70800.0
2011-02-22 11:10:00,17.22,17.22,17.19,17.19,85200.0,14.3653,14.3653,14.3402,14.3402,85200.0
2011-02-22 11:20:00,17.19,17.2,17.17,17.2,166400.0,14.3402,14.3486,14.3235,14.3486,166400.0
2011-02-22 11:30:00,17.2,17.2,17.17,17.19,212000.0,14.3486,14.3486,14.3235,14.3402,212000.0
2011-02-22 11:40:00,17.18,17.19,17.16,17.17,97200.0,14.3319,14.3402,14.3152,14.3235,97200.0
2011-02-22 11:50:00,17.16,17.17,17.15,17.16,164800.0,14.3152,14.3235,14.3069,14.3152,164800.0
2011-02-22 12:00:00,17.16,17.16,17.14,17.15,140800.0,14.3152,14.3152,14.2985,14.3069,140800.0
2011-02-22 12:10:00,17.15,17.15,17.13,17.15,110400.0,14.3069,14.3069,14.2902,14.3069,110400.0
2011-02-22 12:20:00,17.16,17.16,17.14,17.14,51200.0,14.3152,14.3152,14.2985,14.2985,51200.0
2011-02-22 12:30:00,17.15,17.15,17.13,17.13,98400.0,14.3069,14.3069,14.2902,14.2902,98400.0
2011-02-22 12:40:00,17.13,17.13,17.08,17.08,485600.0,14.2902,14.2902,14.2485,14.2485,485600.0
2011-02-22 12:50:00,17.07,17.08,17.06,17.07,231200.0,14.2401,14.2485,14.2318,14.2401,231200.0
2011-02-22 13:00:00,17.07,17.09,17.05,17.08,130400.0,14.2401,14.2568,14.2234,14.2485,130400.0
2011-02-22 13:10:00,17.08,17.08,17.06,17.07,107200.0,14.2485,14.2485,14.2318,14.2401,107200.0
2011-02-22 13:20:00,17.06,17.06,17.03,17.05,242400.0,14.2318,14.2318,14.2068,14.2234,242400.0
2011-02-22 13:30:00,17.05,17.06,17.04,17.05,184400.0,14.2234,14.2318,14.2151,14.2234,184400.0
2011-02-22 13:40:00,17.06,17.06,17.02,17.03,213200.0,14.2318,14.2318,14.1984,14.2068,213200.0
2011-02-22 13:50:00,17.03,17.05,17.03,17.05,180400.0,14.2068,14.2234,14.2068,14.2234,180400.0
2011-02-22 14:00:00,17.05,17.06,17.02,17.04,151200.0,14.2234,14.2318,14.1984,14.2151,151200.0
2011-02-22 14:10:00,17.04,17.05,17.04,17.04,112800.0,14.2151,14.2234,14.2151,14.2151,112800.0
2011-02-22 14:20:00,17.04,17.06,17.03,17.05,222000.0,14.2151,14.2318,14.2068,14.2234,222000.0
2011-02-22 14:30:00,17.06,17.08,17.05,17.06,399200.0,14.2318,14.2485,14.2234,14.2318,399200.0
2011-02-22 14:40:00,17.05,17.07,17.04,17.06,149200.0,14.2234,14.2401,14.2151,14.2318,149200.0
2011-02-22 14:50:00,17.06,17.07,17.03,17.04,120400.0,14.2318,14.2401,14.2068,14.2151,120400.0
2011-02-22 15:00:00,17.04,17.05,17.01,17.02,157600.0,14.2151,14.2234,14.1901,14.1984,157600.0
2011-02-22 15:10:00,17.02,17.03,17.0,17.0,85200.0,14.1984,14.2068,14.1817,14.1817,85200.0
2011-02-22 15:20:00,16.99,17.0,16.98,16.98,141600.0,14.1734,14.1817,14.165,14.165,141600.0
2011-02-22 15:30:00,16.99,17.0,16.98,16.98,45600.0,14.1734,14.1817,14.165,14.165,45600.0
2011-02-22 15:40:00,16.98,17.0,16.98,16.98,325200.0,14.165,14.1817,14.165,14.165,325200.0
2011-02-22 15:50:00,16.99,17.02,16.98,17.02,209200.0,14.1734,14.1984,14.165,14.1984,209200.0
2011-02-23 09:30:00,17.0,17.03,16.99,17.02,70800.0,14.1817,14.2068,14.1734,14.1984,70800.0
2011-02-23 09:40:00,17.02,17.04,16.98,16.99,145600.0,14.1984,14.2151,14.165,14.1734,145600.0
2011-02-23 09:50:00,16.99,17.0,16.97,16.97,112000.0,14.1734,14.1817,14.1567,14.1567,112000.0
2011-02-23 10:00:00,16.98,16.99,16.95,16.95,57200.0,14.165,14.1734,14.14,14.14,57200.0
2011-02-23 10:10:00,16.95,16.98,16.94,16.97,28000.0,14.14,14.165,14.1317,14.1567,28000.0
2011-02-23 10:20:00,16.96,17.0,16.96,17.0,65600.0,14.1484,14.1817,14.1484,14.1817,65600.0
2011-02-23 10:30:00,16.99,17.0,16.96,16.96,66400.0,14.1734,14.1817,14.1484,14.1484,66400.0
2011-02-23 10:40:00,16.96,16.96,16.93,16.94,66800.0,14.1484,14.1484,14.1233,14.1317,66800.0
2011-02-23 10:50:00,16.94,16.98,16.94,16.98,428400.0,14.1317,14.165,14.1317,14.165,428400.0
2011-02-23 11:00:00,16.98,16.98,16.97,16.98,41200.0,14.165,14.165,14.1567,14.165,41200.0
2011-02-23 11:10:00,16.98,16.99,16.96,16.96,36800.0,14.165,14.1734,14.1484,14.1484,36800.0
2011-02-23 11:20:00,16.95,16.97,16.95,16.95,9200.0,14.14,14.1567,14.14,14.14,9200.0
2011-02-23 11:30:00,16.94,16.94,16.89,16.91,281600.0,14.1317,14.1317,14.09,14.1066,281600.0
2011-02-23 11:40:00,16.9,16.91,16.89,16.89,123200.0,14.0983,14.1066,14.09,14.09,123200.0
2011-02-23 11:50:00,16.89,16.91,16.88,16.88,102400.0,14.09,14.1066,14.0816,14.0816,102400.0
2011-02-23 12:00:00,16.88,16.88,16.82,16.83,303600.0,14.0816,14.0816,14.0316,14.0399,303600.0
2011-02-23 12:10:00,16.83,16.84,16.81,16.82,322400.0,14.0399,14.0483,14.0232,14.0316,322400.0
2011-02-23 12:20:00,16.81,16.85,16.81,16.85,197600.0,14.0232,14.0566,14.0232,14.0566,197600.0
2011-02-23 12:30:00,16.84,16.86,16.84,16.86,158800.0,14.0483,14.0649,14.0483,14.0649,158800.0
2011-02-23 12:40:00,16.85,16.85,16.83,16.83,94800.0,14.0566,14.0566,14.0399,14.0399,94800.0
2011-02-23 12:50:00,16.83,16.85,16.82,16.84,130800.0,14.0399,14.0566,14.0316,14.0483,130800.0
2011-02-23 13:00:00,16.84,16.85,16.83,16.83,132400.0,14.0483,14.0566,14.0399,14.0399,132400.0
2011-02-23 13:10:00,16.83,16.83,16.78,16.79,206000.0,14.0399,14.0399,13.9982,14.0065,206000.0
2011-02-23 13:20:00,16.79,16.84,16.79,16.84,235600.0,14.0065,14.0483,14.0065,14.0483,235600.0
2011-02-23 13:30:00,16.84,16.85,16.82,16.85,225200.0,14.0483,14.0566,14.0316,14.0566,225200.0
2011-02-23 13:40:00,16.85,16.86,16.83,16.85,122400.0,14.0566,14.0649,14.0399,14.0566,122400.0
2011-02-23 13:50:00,16.85,16.88,16.85,16.87,86800.0,14.0566,14.0816,14.0566,14.0733,86800.0
2011-02-23 14:00:00,16.87,16.9,16.87,16.89,43200.0,14.0733,14.0983,14.0733,14.09,43200.0
2011-02-23 14:10:00,16.89,16.9,16.87,16.9,38800.0,14.09,14.0983,14.0733,14.0983,38800.0
2011-02-23 14:20:00,16.9,16.91,16.89,16.89,75600.0,14.0983,14.1066,14.09,14.09,75600.0
2011-02-23 14:30:00,16.9,16.91,16.89,16.89,52000.0,14.0983,14.1066,14.09,14.09,52000.0
2011-02-23 14:40:00,16.89,16.9,16.86,16.87,632400.0,14.09,14.0983,14.0649,14.0733,632400.0
2011-02-23 14:50:00,16.87,16.92,16.87,16.92,90800.0,14.0733,14.115,14.0733,14.115,90800.0
2011-02-23 15:00:00,16.92,16.93,16.92,16.92,91600.0,14.115,14.1233,14.115,14.115,91600.0
2011-02-23 15:10:00,16.91,16.93,16.9,16.92,256800.0,14.1066,14.1233,14.0983,14.115,256800.0
2011-02-23 15:20:00,16.92,16.95,16.92,16.92,127600.0,14.115,14.14,14.115,14.115,127600.0
2011-02-23 15:30:00,16.92,16.92,16.9,16.92,143200.0,14.115,14.115,14.0983,14.115,143200.0
2011-02-23 15:40:00,16.92,16.92,16.88,16.9,233600.0,14.115,14.115,14.0816,14.0983,233600.0
2011-02-23 15:50:00,16.9,16.9,16.88,16.89,226000.0,14.0983,14.0983,14.0816,14.09,226000.0
2011-02-24 09:30:00,16.89,16.9,16.85,16.89,78800.0,14.09,14.0983,14.0566,14.09,78800.0
2011-02-24 09:40:00,16.9,16.93,16.89,16.9,53200.0,14.0983,14.1233,14.09,14.0983,53200.0
2011-02-24 09:50:00,16.9,16.93,16.9,16.93,166400.0,14.0983,14.1233,14.0983,14.1233,166400.0
2011-02-24 10:00:00,16.92,16.94,16.89,16.94,133200.0,14.115,14.1317,14.09,14.1317,133200.0
2011-02-24 10:10:00,16.93,16.96,16.92,16.95,72400.0,14.1233,14.1484,14.115,14.14,72400.0
2011-02-24 10:20:00,16.95,16.97,16.93,16.93,90800.0,14.14,14.1567,14.1233,14.1233,90800.0
2011-02-24 10:30:00,16.94,16.94,16.91,16.91,126400.0,14.1317,14.1317,14.1066,14.1066,126400.0
2011-02-24 10:40:00,16.91,16.92,16.89,16.91,166000.0,14.1066,14.115,14.09,14.1066,166000.0
2011-02-24 10:50:00,16.91,16.93,16.89,16.9,116800.0,14.1066,14.1233,14.09,14.0983,116800.0
2011-02-24 11:00:00,16.9,16.91,16.88,16.89,115200.0,14.0983,14.1066,14.0816,14.09,115200.0
2011-02-24 11:10:00,16.89,16.9,16.86,16.89,140000.0,14.09,14.0983,14.0649,14.09,140000.0
2011-02-24 11:20:00,16.88,16.92,16.87,16.91,190800.0,14.0816,14.115,14.0733,14.1066,190800.0
2011-02-24 11:30:00,16.91,16.92,16.88,16.89,52800.0,14.1066,14.115,14.0816,14.09,52800.0
2011-02-24 11:40:00,16.88,16.89,16.83,16.85,129200.0,14.0816,14.09,14.0399,14.0566,129200.0
2011-02-24 11:50:00,16.84,16.87,16.84,16.87,130000.0,14.0483,14.0733,14.0483,14.0733,130000.0
2011-02-24 12:00:00,16.86,16.86,16.81,16.82,456800.0,14.0649,14.0649,14.0232,14.0316,456800.0
2011-02-24 12:10:00,16.82,16.86,16.82,16.85,122000.0,14.0316,14.0649,14.0316,14.0566,122000.0
2011-02-24 12:20:00,16.86,16.86,16.82,16.82,116000.0,14.0649,14.0649,14.0316,14.0316,116000.0
2011-02-24 12:30:00,16.82,16.84,16.81,16.84,173200.0,14.0316,14.0483,14.0232,14.0483,173200.0
2011-02-24 12:40:00,16.84,16.84,16.81,16.83,197200.0,14.0483,14.0483,14.0232,14.0399,197200.0
2011-02-24 12:50:00,16.82,16.86,16.82,16.85,313600.0,14.0316,14.0649,14.0316,14.0566,313600.0
2011-02-24 13:00:00,16.85,16.86,16.84,16.84,149600.0,14.0566,14.0649,14.0483,14.0483,149600.0
2011-02-24 13:10:00,16.83,16.86,16.83,16.85,99600.0,14.0399,14.0649,14.0399,14.0566,99600.0
2011-02-24 13:20:00,16.84,16.85,16.81,16.82,92000.0,14.0483,14.0566,14.0232,14.0316,92000.0
2011-02-24 13:30:00,16.82,16.83,16.82,16.83,56400.0,14.0316,14.0399,14.0316,14.0399,56400.0
2011-02-24 13:40:00,16.83,16.83,16.77,16.77,177600.0,14.0399,14.0399,13.9899,13.9899,177600.0
2011-02-24 13:50:00,16.78,16.78,16.74,16.77,218000.0,13.9982,13.9982,13.9648,13.9899,218000.0
2011-02-24 14:00:00,16.77,16.8,16.77,16.8,157600.0,13.9899,14.0149,13.9899,14.0149,157600.0
2011-02-24 14:10:00,16.8,16.85,16.8,16.85,475600.0,14.0149,14.0566,14.0149,14.0566,475600.0
2011-02-24 14:20:00,16.85,16.87,16.83,16.86,245600.0,14.0566,14.0733,14.0399,14.0649,245600.0
2011-02-24 14:30:00,16.85,16.9,16.85,16.88,250000.0,14.0566,14.0983,14.0566,14.0816,250000.0
2011-02-24 14:40:00,16.89,16.89,16.85,16.87,234000.0,14.09,14.09,14.0566,14.0733,234000.0
2011-02-24 14:50:00,16.86,16.88,16.84,16.88,151600.0,14.0649,14.0816,14.0483,14.0816,151600.0
2011-02-24 15:00:00,16.88,16.9,16.86,16.9,173200.0,14.0816,14.0983,14.0649,14.0983,173200.0
2011-02-24 15:10:00,16.9,16.92,16.88,16.91,72800.0,14.0983,14.115,14.0816,14.1066,72800.0
2011-02-24 15:20:00,16.9,16.93,16.9,16.93,102800.0,14.0983,14.1233,14.0983,14.1233,102800.0
2011-02-24 15:30:00,16.93,16.95,16.92,16.92,69600.0,14.1233,14.14,14.115,14.115,69600.0
2011-02-24 15:40:00,16.92,16.93,16.91,16.92,111600.0,14.115,14.1233,14.1066,14.115,111600.0
2011-02-24 15:50:00,16.92,16.92,16.9,16.9,198800.0,14.115,14.115,14.0983,14.0983,198800.0
2011-02-25 09:30:00,16.99,17.03,16.99,17.02,115200.0,14.1734,14.2068,14.1734,14.1984,115200.0
2011-02-25 09:40:00,17.02,17.03,17.01,17.03,45600.0,14.1984,14.2068,14.1901,14.2068,45600.0
2011-02-25 09:50:00,17.03,17.05,17.01,17.05,36000.0,14.2068,14.2234,14.1901,14.2234,36000.0
2011-02-25 10:00:00,17.05,17.09,17.05,17.09,34800.0,14.2234,14.2568,14.2234,14.2568,34800.0
2011-02-25 10:10:00,17.08,17.08,17.06,17.06,51200.0,14.2485,14.2485,14.2318,14.2318,51200.0
2011-02-25 10:20:00,17.06,17.07,17.06,17.06,31600.0,14.2318,14.2401,14.2318,14.2318,31600.0
2011-02-25 10:30:00,17.06,17.08,17.06,17.08,21600.0,14.2318,14.2485,14.2318,14.2485,21600.0
2011-02-25 10:40:00,17.08,17.1,17.08,17.1,34400.0,14.2485,14.2651,14.2485,14.2651,34400.0
2011-02-25 10:50:00,17.1,17.1,17.08,17.09,18400.0,14.2651,14.2651,14.2485,14.2568,18400.0
2011-02-25 11:00:00,17.09,17.09,17.08,17.08,84800.0,14.2568,14.2568,14.2485,14.2485,84800.0
2011-02-25 11:10:00,17.09,17.1,17.08,17.09,41200.0,14.2568,14.2651,14.2485,14.2568,41200.0
2011-02-25 11:20:00,17.09,17.09,17.05,17.06,211600.0,14.2568,14.2568,14.2234,14.2318,211600.0
2011-02-25 11:30:00,17.06,17.07,17.05,17.06,101200.0,14.2318,14.2401,14.2234,14.2318,101200.0
2011-02-25 11:40:00,17.06,17.06,17.03,17.03,88000.0,14.2318,14.2318,14.2068,14.2068,88000.0
2011-02-25 11:50:00,17.03,17.05,17.02,17.05,57600.0,14.2068,14.2234,14.1984,14.2234,57600.0
2011-02-25 12:00:00,17.04,17.06,17.04,17.06,109200.0,14.2151,14.2318,14.2151,14.2318,109200.0
2011-02-25 12:10:00,17.06,17.07,17.05,17.06,39600.0,14.2318,14.2401,14.2234,14.2318,39600.0
2011-02-25 12:20:00,17.07,17.08,17.07,17.08,64400.0,14.2401,14.2485,14.2401,14.2485,64400.0
2011-02-25 12:30:00,17.08,17.08,17.07,17.08,37200.0,14.2485,14.2485,14.2401,14.2485,37200.0
2011-02-25 12:40:00,17.08,17.09,17.07,17.09,53200.0,14.2485,14.2568,14.2401,14.2568,53200.0
2011-02-25 12:50:00,17.08,17.08,17.08,17.08,24400.0,14.2485,14.2485,14.2485,14.2485,24400.0
2011-02-25 13:00:00,17.08,17.09,17.08,17.09,60000.0,14.2485,14.2568,14.2485,14.2568,60000.0
2011-02-25 13:10:00,17.09,17.11,17.09,17.11,41600.0,14.2568,14.2735,14.2568,14.2735,41600.0
2011-02-25 13:20:00,17.11,17.11,17.11,17.11,72000.0,14.2735,14.2735,14.2735,14.2735,72000.0
2011-02-25 13:30:00,17.11,17.11,17.09,17.1,72400.0,14.2735,14.2735,14.2568,14.2651,72400.0
2011-02-25 13:40:00,17.1,17.11,17.1,17.1,48000.0,14.2651,14.2735,14.2651,14.2651,48000.0
2011-02-25 13:50:00,17.1,17.11,17.09,17.1,59600.0,14.2651,14.2735,14.2568,14.2651,59600.0
2011-02-25 14:00:00,17.1,17.11,17.09,17.11,60800.0,14.2651,14.2735,14.2568,14.2735,60800.0
2011-02-25 14:10:00,17.11,17.12,17.11,17.11,70400.0,14.2735,14.2818,14.2735,14.2735,70400.0
2011-02-25 14:20:00,17.11,17.11,17.1,17.1,65600.0,14.2735,14.2735,14.2651,14.2651,65600.0
2011-02-25 14:30:00,17.1,17.11,17.1,17.1,52400.0,14.2651,14.2735,14.2651,14.2651,52400.0
2011-02-25 14:40:00,17.1,17.11,17.09,17.11,95200.0,14.2651,14.2735,14.2568,14.2735,95200.0
2011-02-25 14:50:00,17.11,17.11,17.1,17.11,68400.0,14.2735,14.2735,14.2651,14.2735,68400.0
2011-02-25 15:00:00,17.11,17.11,17.1,17.11,116000.0,14.2735,14.2735,14.2651,14.2735,116000.0
2011-02-25 15:10:00,17.11,17.11,17.11,17.11,94400.0,14.2735,14.2735,14.2735,14.2735,94400.0
2011-02-25 15:20:00,17.11,17.11,17.1,17.11,87200.0,14.2735,14.2735,14.2651,14.2735,87200.0
2011-02-25 15:30:00,17.11,17.11,17.1,17.1,101600.0,14.2735,14.2735,14.2651,14.2651,101600.0
2011-02-25 15:40:00,17.1,17.11,17.1,17.11,159600.0,14.2651,14.2735,14.2651,14.2735,159600.0
2011-02-25 15:50:00,17.11,17.12,17.11,17.11,276800.0,14.2735,14.2818,14.2735,14.2735,276800.0
2011-02-28 09:30:00,17.17,17.2,17.15,17.19,184400.0,14.3235,14.3486,14.3069,14.3402,184400.0
2011-02-28 09:40:00,17.19,17.21,17.18,17.18,46800.0,14.3402,14.3569,14.3319,14.3319,46800.0
2011-02-28 09:50:00,17.18,17.19,17.17,17.18,32400.0,14.3319,14.3402,14.3235,14.3319,32400.0
2011-02-28 10:00:00,17.18,17.2,17.18,17.18,36400.0,14.3319,14.3486,14.3319,14.3319,36400.0
2011-02-28 10:10:00,17.18,17.2,17.17,17.2,23600.0,14.3319,14.3486,14.3235,14.3486,23600.0
2011-02-28 10:20:00,17.2,17.21,17.19,17.2,40000.0,14.3486,14.3569,14.3402,14.3486,40000.0
2011-02-28 10:30:00,17.2,17.21,17.18,17.19,48400.0,14.3486,14.3569,14.3319,14.3402,48400.0
2011-02-28 10:40:00,17.19,17.19,17.18,17.18,39600.0,14.3402,14.3402,14.3319,14.3319,39600.0
2011-02-28 10:50:00,17.18,17.2,17.18,17.2,40000.0,14.3319,14.3486,14.3319,14.3486,40000.0
2011-02-28 11:00:00,17.2,17.2,17.19,17.19,55200.0,14.3486,14.3486,14.3402,14.3402,55200.0
2011-02-28 11:10:00,17.19,17.2,17.18,17.19,35600.0,14.3402,14.3486,14.3319,14.3402,35600.0
2011-02-28 11:20:00,17.19,17.19,17.17,17.17,26000.0,14.3402,14.3402,14.3235,14.3235,26000.0
2011-02-28 11:30:00,17.16,17.16,17.15,17.15,7600.0,14.3152,14.3152,14.3069,14.3069,7600.0
2011-02-28 11:40:00,17.15,17.17,17.15,17.16,43200.0,14.3069,14.3235,14.3069,14.3152,43200.0
2011-02-28 11:50:00,17.17,17.17,17.16,17.16,18400.0,14.3235,14.3235,14.3152,14.3152,18400.0
2011-02-28 12:00:00,17.16,17.17,17.15,17.16,31600.0,14.3152,14.3235,14.3069,14.3152,31600.0
2011-02-28 12:10:00,17.17,17.17,17.16,17.16,46000.0,14.3235,14.3235,14.3152,14.3152,46000.0
2011-02-28 12:20:00,17.16,17.17,17.16,17.17,15200.0,14.3152,14.3235,14.3152,14.3235,15200.0
2011-02-28 12:30:00,17.17,17.18,17.17,17.17,17200.0,14.3235,14.3319,14.3235,14.3235,17200.0
2011-02-28 12:40:00,17.16,17.16,17.16,17.16,1600.0,14.3152,14.3152,14.3152,14.3152,1600.0
2011-02-28 12:50:00,17.16,17.16,17.12,17.13,110400.0,14.3152,14.3152,14.2818,14.2902,110400.0
2011-02-28 13:00:00,17.12,17.12,17.1,17.11,14400.0,14.2818,14.2818,14.2651,14.2735,14400.0
2011-02-28 13:10:00,17.12,17.12,17.11,17.12,10400.0,14.2818,14.2818,14.2735,14.2818,10400.0
2011-02-28 13:20:00,17.12,17.12,17.09,17.1,18400.0,14.2818,14.2818,14.2568,14.2651,18400.0
2011-02-28 13:30:00,17.1,17.11,17.1,17.11,18400.0,14.2651,14.2735,14.2651,14.2735,18400.0
2011-02-28 13:40:00,17.11,17.12,17.1,17.1,28400.0,14.2735,14.2818,14.2651,14.2651,28400.0
2011-02-28 13:50:00,17.11,17.11,17.1,17.1,23600.0,14.2735,14.2735,14.2651,14.2651,23600.0
2011-02-28 14:00:00,17.1,17.11,17.09,17.1,22400.0,14.2651,14.2735,14.2568,14.2651,22400.0
2011-02-28 14:10:00,17.1,17.12,17.1,17.12,13600.0,14.2651,14.2818,14.2651,14.2818,13600.0
2011-02-28 14:20:00,17.12,17.13,17.11,17.12,59200.0,14.2818,14.2902,14.2735,14.2818,59200.0
2011-02-28 14:30:00,17.13,17.14,17.13,17.13,7200.0,14.2902,14.2985,14.2902,14.2902,7200.0
2011-02-28 14:40:00,17.14,17.14,17.13,17.13,7600.0,14.2985,14.2985,14.2902,14.2902,7600.0
2011-02-28 14:50:00,17.13,17.14,17.13,17.14,11600.0,14.2902,14.2985,14.2902,14.2985,11600.0
2011-02-28 15:00:00,17.14,17.14,17.13,17.13,11600.0,14.2985,14.2985,14.2902,14.2902,11600.0
2011-02-28 15:10:00,17.12,17.14,17.12,17.14,42400.0,14.2818,14.2985,14.2818,14.2985,42400.0
2011-02-28 15:20:00,17.14,17.15,17.14,17.15,19600.0,14.2985,14.3069,14.2985,14.3069,19600.0
2011-02-28 15:30:00,17.15,17.17,17.15,17.17,82000.0,14.3069,14.3235,14.3069,14.3235,82000.0
2011-02-28 15:40:00,17.17,17.17,17.15,17.15,31200.0,14.3235,14.3235,14.3069,14.3069,31200.0
2011-02-28 15:50:00,17.16,17.19,17.16,17.19,41600.0,14.3152,14.3402,14.3152,14.3402,41600.0
2011-03-01 09:30:00,17.24,17.25,17.22,17.22,35200.0,14.3819,14.3903,14.3653,14.3653,35200.0
2011-03-01 09:40:00,17.22,17.22,17.18,17.2,14800.0,14.3653,14.3653,14.3319,14.3486,14800.0
2011-03-01 09:50:00,17.2,17.2,17.17,17.18,51200.0,14.3486,14.3486,14.3235,14.3319,51200.0
2011-03-01 10:00:00,17.18,17.2,17.15,17.15,217600.0,14.3319,14.3486,14.3069,14.3069,217600.0
2011-03-01 10:10:00,17.14,17.15,17.11,17.11,128000.0,14.2985,14.3069,14.2735,14.2735,128000.0
2011-03-01 10:20:00,17.12,17.13,17.1,17.11,20800.0,14.2818,14.2902,14.2651,14.2735,20800.0
2011-03-01 10:30:00,17.08,17.1,17.08,17.09,32400.0,14.2485,14.2651,14.2485,14.2568,32400.0
2011-03-01 10:40:00,17.09,17.12,17.09,17.11,41600.0,14.2568,14.2818,14.2568,14.2735,41600.0
2011-03-01 10:50:00,17.11,17.16,17.11,17.15,25600.0,14.2735,14.3152,14.2735,14.3069,25600.0
2011-03-01 11:00:00,17.15,17.16,17.15,17.15,88800.0,14.3069,14.3152,14.3069,14.3069,88800.0
2011-03-01 11:10:00,17.15,17.16,17.14,17.15,59200.0,14.3069,14.3152,14.2985,14.3069,59200.0
2011-03-01 11:20:00,17.15,17.16,17.1,17.1,69200.0,14.3069,14.3152,14.2651,14.2651,69200.0
2011-03-01 11:30:00,17.1,17.11,17.08,17.08,49200.0,14.2651,14.2735,14.2485,14.2485,49200.0
2011-03-01 11:40:00,17.08,17.11,17.07,17.07,50400.0,14.2485,14.2735,14.2401,14.2401,50400.0
2011-03-01 11:50:00,17.07,17.08,17.04,17.04,195600.0,14.2401,14.2485,14.2151,14.2151,195600.0
2011-03-01 12:00:00,17.03,17.05,17.02,17.04,51200.0,14.2068,14.2234,14.1984,14.2151,51200.0
2011-03-01 12:10:00,17.04,17.04,17.03,17.04,72000.0,14.2151,14.2151,14.2068,14.2151,72000.0
2011-03-01 12:20:00,17.04,17.04,17.0,17.02,19600.0,14.2151,14.2151,14.1817,14.1984,19600.0
2011-03-01 12:30:00,17.01,17.03,17.01,17.03,93600.0,14.1901,14.2068,14.1901,14.2068,93600.0
2011-03-01 12:40:00,17.03,17.05,17.03,17.04,37200.0,14.2068,14.2234,14.2068,14.2151,37200.0
2011-03-01 12:50:00,17.05,17.05,17.02,17.02,39600.0,14.2234,14.2234,14.1984,14.1984,39600.0
2011-03-01 13:00:00,17.02,17.02,17.0,17.02,31600.0,14.1984,14.1984,14.1817,14.1984,31600.0
2011-03-01 13:10:00,17.02,17.03,17.01,17.02,18400.0,14.1984,14.2068,14.1901,14.1984,18400.0
2011-03-01 13:20:00,17.02,17.02,16.98,16.99,65200.0,14.1984,14.1984,14.165,14.1734,65200.0
2011-03-01 13:30:00,16.99,17.01,16.98,17.01,52400.0,14.1734,14.1901,14.165,14.1901,52400.0
2011-03-01 13:40:00,17.0,17.01,16.98,16.98,76000.0,14.1817,14.1901,14.165,14.165,76000.0
2011-03-01 13:50:00,16.98,17.01,16.97,17.0,32800.0,14.165,14.1901,14.1567,14.1817,32800.0
2011-03-01 14:00:00,17.0,17.0,16.96,16.97,96800.0,14.1817,14.1817,14.1484,14.1567,96800.0
2011-03-01 14:10:00,16.97,16.98,16.94,16.97,56800.0,14.1567,14.165,14.1317,14.1567,56800.0
2011-03-01 14:20:00,16.97,16.97,16.92,16.92,61600.0,14.1567,14.1567,14.115,14.115,61600.0
2011-03-01 14:30:00,16.92,16.94,16.91,16.93,70800.0,14.115,14.1317,14.1066,14.1233,70800.0
2011-03-01 14:40:00,16.93,16.93,16.92,16.93,66800.0,14.1233,14.1233,14.115,14.1233,66800.0
2011-03-01 14:50:00,16.93,16.95,16.92,16.92,95600.0,14.1233,14.14,14.115,14.115,95600.0
2011-03-01 15:00:00,16.93,16.95,16.9,16.9,109200.0,14.1233,14.14,14.0983,14.0983,109200.0
2011-03-01 15:10:00,16.91,16.94,16.9,16.94,58000.0,14.1066,14.1317,14.0983,14.1317,58000.0
2011-03-01 15:20:00,16.95,16.95,16.93,16.94,321200.0,14.14,14.14,14.1233,14.1317,321200.0
2011-03-01 15:30:00,16.93,16.96,16.93,16.94,282800.0,14.1233,14.1484,14.1233,14.1317,282800.0
2011-03-01 15:40:00,16.94,16.95,16.91,16.92,54800.0,14.1317,14.14,14.1066,14.115,54800.0
2011-03-01 15:50:00,16.93,16.93,16.91,16.91,68000.0,14.1233,14.1233,14.1066,14.1066,68000.0
2011-03-02 09:30:00,16.9,16.92,16.88,16.91,237600.0,14.0983,14.115,14.0816,14.1066,237600.0
2011-03-02 09:40:00,16.91,16.94,16.91,16.93,43200.0,14.1066,14.1317,14.1066,14.1233,43200.0
2011-03-02 09:50:00,16.93,16.96,16.93,16.95,54000.0,14.1233,14.1484,14.1233,14.14,54000.0
2011-03-02 10:00:00,16.95,16.98,16.95,16.95,71600.0,14.14,14.165,14.14,14.14,71600.0
2011-03-02 10:10:00,16.95,16.97,16.94,16.96,19600.0,14.14,14.1567,14.1317,14.1484,19600.0
2011-03-02 10:20:00,16.97,16.98,16.94,16.96,10400.0,14.1567,14.165,14.1317,14.1484,10400.0
2011-03-02 10:30:00,16.95,17.0,16.95,17.0,27200.0,14.14,14.1817,14.14,14.1817,27200.0
2011-03-02 10:40:00,17.0,17.02,16.99,17.0,72400.0,14.1817,14.1984,14.1734,14.1817,72400.0
2011-03-02 10:50:00,17.01,17.02,17.01,17.01,29600.0,14.1901,14.1984,14.1901,14.1901,29600.0
2011-03-02 11:00:00,17.02,17.04,17.02,17.02,20800.0,14.1984,14.2151,14.1984,14.1984,20800.0
2011-03-02 11:10:00,17.02,17.02,17.0,17.0,71200.0,14.1984,14.1984,14.1817,14.1817,71200.0
2011-03-02 11:20:00,17.0,17.0,16.98,16.98,25200.0,14.1817,14.1817,14.165,14.165,25200.0
2011-03-02 11:30:00,16.98,16.99,16.96,16.97,40000.0,14.165,14.1734,14.1484,14.1567,40000.0
2011-03-02 11:40:00,16.97,16.98,16.93,16.93,97600.0,14.1567,14.165,14.1233,14.1233,97600.0
2011-03-02 11:50:00,16.93,16.94,16.9,16.9,58800.0,14.1233,14.1317,14.0983,14.0983,58800.0
2011-03-02 12:00:00,16.91,16.93,16.89,16.93,116800.0,14.1066,14.1233,14.09,14.1233,116800.0
2011-03-02 12:10:00,16.93,16.94,16.91,16.92,44400.0,14.1233,14.1317,14.1066,14.115,44400.0
2011-03-02 12:20:00,16.93,16.96,16.93,16.96,65200.0,14.1233,14.1484,14.1233,14.1484,65200.0
2011-03-02 12:30:00,16.95,16.98,16.95,16.98,19600.0,14.14,14.165,14.14,14.165,19600.0
2011-03-02 12:40:00,16.98,16.99,16.97,16.98,40000.0,14.165,14.1734,14.1567,14.165,40000.0
2011-03-02 12:50:00,16.99,16.99,16.97,16.97,52000.0,14.1734,14.1734,14.1567,14.1567,52000.0
2011-03-02 13:00:00,16.97,17.0,16.97,16.97,80000.0,14.1567,14.1817,14.1567,14.1567,80000.0
2011-03-02 13:10:00,16.97,16.97,16.95,16.96,12800.0,14.1567,14.1567,14.14,14.1484,12800.0
2011-03-02 13:20:00,16.97,16.98,16.96,16.97,22800.0,14.1567,14.165,14.1484,14.1567,22800.0
2011-03-02 13:30:00,16.96,16.98,16.95,16.96,31200.0,14.1484,14.165,14.14,14.1484,31200.0
2011-03-02 13:40:00,16.95,16.95,16.93,16.94,30000.0,14.14,14.14,14.1233,14.1317,30000.0
2011-03-02 13:50:00,16.95,16.96,16.93,16.94,26400.0,14.14,14.1484,14.1233,14.1317,26400.0
2011-03-02 14:00:00,16.95,16.96,16.92,16.96,60400.0,14.14,14.1484,14.115,14.1484,60400.0
2011-03-02 14:10:00,16.96,16.99,16.96,16.97,74000.0,14.1484,14.1734,14.1484,14.1567,74000.0
2011-03-02 14:20:00,16.97,16.98,16.95,16.96,29200.0,14.1567,14.165,14.14,14.1484,29200.0
2011-03-02 14:30:00,16.96,17.0,16.96,16.98,20000.0,14.1484,14.1817,14.1484,14.165,20000.0
2011-03-02 14:40:00,16.99,17.02,16.99,17.0,46800.0,14.1734,14.1984,14.1734,14.1817,46800.0
2011-03-02 14:50:00,17.0,17.01,17.0,17.0,43200.0,14.1817,14.1901,14.1817,14.1817,43200.0
2011-03-02 15:00:00,17.0,17.03,17.0,17.03,32400.0,14.1817,14.2068,14.1817,14.2068,32400.0
2011-03-02 15:10:00,17.03,17.03,17.0,17.01,29200.0,14.2068,14.2068,14.1817,14.1901,29200.0
2011-03-02 15:20:00,17.01,17.01,17.0,17.0,32800.0,14.1901,14.1901,14.1817,14.1817,32800.0
2011-03-02 15:30:00,16.99,16.99,16.98,16.99,25600.0,14.1734,14.1734,14.165,14.1734,25600.0
2011-03-02 15:40:00,16.99,16.99,16.98,16.98,74800.0,14.1734,14.1734,14.165,14.165,74800.0
2011-03-02 15:50:00,16.99,16.99,16.95,16.97,80400.0,14.1734,14.1734,14.14,14.1567,80400.0
2011-03-03 09:30:00,17.13,17.17,17.12,17.15,36400.0,14.2902,14.3235,14.2818,14.3069,36400.0
2011-03-03 09:40:00,17.15,17.19,17.15,17.19,38000.0,14.3069,14.3402,14.3069,14.3402,38000.0
2011-03-03 09:50:00,17.18,17.18,17.17,17.18,14000.0,14.3319,14.3319,14.3235,14.3319,14000.0
2011-03-03 10:00:00,17.18,17.19,17.16,17.16,100400.0,14.3319,14.3402,14.3152,14.3152,100400.0
2011-03-03 10:10:00,17.17,17.19,17.17,17.18,45600.0,14.3235,14.3402,14.3235,14.3319,45600.0
2011-03-03 10:20:00,17.17,17.18,17.16,17.16,20400.0,14.3235,14.3319,14.3152,14.3152,20400.0
2011-03-03 10:30:00,17.17,17.17,17.15,17.17,37200.0,14.3235,14.3235,14.3069,14.3235,37200.0
2011-03-03 10:40:00,17.17,17.22,17.17,17.21,52000.0,14.3235,14.3653,14.3235,14.3569,52000.0
2011-03-03 10:50:00,17.21,17.21,17.19,17.2,22800.0,14.3569,14.3569,14.3402,14.3486,22800.0
2011-03-03 11:00:00,17.21,17.22,17.2,17.22,18800.0,14.3569,14.3653,14.3486,14.3653,18800.0
2011-03-03 11:10:00,17.22,17.22,17.2,17.22,24400.0,14.3653,14.3653,14.3486,14.3653,24400.0
2011-03-03 11:20:00,17.22,17.22,17.21,17.21,23200.0,14.3653,14.3653,14.3569,14.3569,23200.0
2011-03-03 11:30:00,17.21,17.22,17.2,17.2,37200.0,14.3569,14.3653,14.3486,14.3486,37200.0
2011-03-03 11:40:00,17.2,17.22,17.2,17.22,30400.0,14.3486,14.3653,14.3486,14.3653,30400.0
2011-03-03 11:50:00,17.23,17.24,17.23,17.24,26800.0,14.3736,14.3819,14.3736,14.3819,26800.0
2011-03-03 12:00:00,17.24,17.24,17.23,17.23,21200.0,14.3819,14.3819,14.3736,14.3736,21200.0
2011-03-03 12:10:00,17.23,17.23,17.22,17.23,65200.0,14.3736,14.3736,14.3653,14.3736,65200.0
2011-03-03 12:20:00,17.23,17.24,17.23,17.24,314400.0,14.3736,14.3819,14.3736,14.3819,314400.0
2011-03-03 12:30:00,17.24,17.24,17.23,17.24,18400.0,14.3819,14.3819,14.3736,14.3819,18400.0
2011-03-03 12:40:00,17.24,17.25,17.24,17.25,66000.0,14.3819,14.3903,14.3819,14.3903,66000.0
2011-03-03 12:50:00,17.25,17.25,17.24,17.24,41600.0,14.3903,14.3903,14.3819,14.3819,41600.0
2011-03-03 13:00:00,17.25,17.25,17.24,17.25,62400.0,14.3903,14.3903,14.3819,14.3903,62400.0
2011-03-03 13:10:00,17.24,17.25,17.24,17.25,51200.0,14.3819,14.3903,14.3819,14.3903,51200.0
2011-03-03 13:20:00,17.25,17.25,17.24,17.24,36000.0,14.3903,14.3903,14.3819,14.3819,36000.0
2011-03-03 13:30:00,17.24,17.24,17.23,17.24,66000.0,14.3819,14.3819,14.3736,14.3819,66000.0
2011-03-03 13:40:00,17.24,17.25,17.24,17.25,29200.0,14.3819,14.3903,14.3819,14.3903,29200.0
2011-03-03 13:50:00,17.25,17.25,17.24,17.24,13600.0,14.3903,14.3903,14.3819,14.3819,13600.0
2011-03-03 14:00:00,17.25,17.26,17.25,17.25,11600.0,14.3903,14.3986,14.3903,14.3903,11600.0
2011-03-03 14:10:00,17.26,17.27,17.26,17.27,78800.0,14.3986,14.407,14.3986,14.407,78800.0
2011-03-03 14:20:00,17.27,17.27,17.25,17.26,33600.0,14.407,14.407,14.3903,14.3986,33600.0
2011-03-03 14:30:00,17.26,17.28,17.26,17.27,32800.0,14.3986,14.4153,14.3986,14.407,32800.0
2011-03-03 14:40:00,17.27,17.28,17.27,17.27,18400.0,14.407,14.4153,14.407,14.407,18400.0
2011-03-03 14:50:00,17.27,17.29,17.27,17.29,49600.0,14.407,14.4237,14.407,14.4237,49600.0
2011-03-03 15:00:00,17.29,17.29,17.28,17.28,66400.0,14.4237,14.4237,14.4153,14.4153,66400.0
2011-03-03 15:10:00,17.29,17.29,17.28,17.28,25600.0,14.4237,14.4237,14.4153,14.4153,25600.0
2011-03-03 15:20:00,17.28,17.28,17.28,17.28,46000.0,14.4153,14.4153,14.4153,14.4153,46000.0
2011-03-03 15:30:00,17.28,17.28,17.26,17.27,56400.0,14.4153,14.4153,14.3986,14.407,56400.0
2011-03-03 15:40:00,17.27,17.29,17.27,17.28,47600.0,14.407,14.4237,14.407,14.4153,47600.0
2011-03-03 15:50:00,17.28,17.29,17.26,17.27,62400.0,14.4153,14.4237,14.3986,14.407,62400.0
2011-03-04 09:30:00,17.27,17.27,17.24,17.26,42400.0,14.407,14.407,14.3819,14.3986,42400.0
2011-03-04 09:40:00,17.26,17.27,17.22,17.25,70000.0,14.3986,14.407,14.3653,14.3903,70000.0
2011-03-04 09:50:00,17.24,17.25,17.22,17.25,60000.0,14.3819,14.3903,14.3653,14.3903,60000.0
2011-03-04 10:00:00,17.25,17.25,17.19,17.2,169200.0,14.3903,14.3903,14.3402,14.3486,169200.0
2011-03-04 10:10:00,17.19,17.19,17.17,17.17,186800.0,14.3402,14.3402,14.3235,14.3235,186800.0
2011-03-04 10:20:00,17.17,17.17,17.15,17.17,88800.0,14.3235,14.3235,14.3069,14.3235,88800.0
2011-03-04 10:30:00,17.17,17.19,17.16,17.18,80000.0,14.3235,14.3402,14.3152,14.3319,80000.0
2011-03-04 10:40:00,17.19,17.2,17.18,17.18,109600.0,14.3402,14.3486,14.3319,14.3319,109600.0
2011-03-04 10:50:00,17.18,17.21,17.18,17.21,46800.0,14.3319,14.3569,14.3319,14.3569,46800.0
2011-03-04 11:00:00,17.21,17.21,17.18,17.18,59600.0,14.3569,14.3569,14.3319,14.3319,59600.0
2011-03-04 11:10:00,17.18,17.18,17.17,17.18,62000.0,14.3319,14.3319,14.3235,14.3319,62000.0
2011-03-04 11:20:00,17.18,17.18,17.17,17.17,18800.0,14.3319,14.3319,14.3235,14.3235,18800.0
2011-03-04 11:30:00,17.18,17.21,17.16,17.2,142000.0,14.3319,14.3569,14.3152,14.3486,142000.0
2011-03-04 11:40:00,17.21,17.21,17.18,17.18,28400.0,14.3569,14.3569,14.3319,14.3319,28400.0
2011-03-04 11:50:00,17.19,17.19,17.15,17.15,58000.0,14.3402,14.3402,14.3069,14.3069,58000.0
2011-03-04 12:00:00,17.15,17.15,17.13,17.13,46800.0,14.3069,14.3069,14.2902,14.2902,46800.0
2011-03-04 12:10:00,17.13,17.13,17.09,17.1,76800.0,14.2902,14.2902,14.2568,14.2651,76800.0
2011-03-04 12:20:00,17.09,17.09,17.06,17.06,52400.0,14.2568,14.2568,14.2318,14.2318,52400.0
2011-03-04 12:30:00,17.08,17.08,17.06,17.08,372800.0,14.2485,14.2485,14.2318,14.2485,372800.0
2011-03-04 12:40:00,17.08,17.1,17.08,17.1,34800.0,14.2485,14.2651,14.2485,14.2651,34800.0
2011-03-04 12:50:00,17.1,17.1,17.08,17.09,82400.0,14.2651,14.2651,14.2485,14.2568,82400.0
2011-03-04 13:00:00,17.09,17.1,17.08,17.1,151200.0,14.2568,14.2651,14.2485,14.2651,151200.0
2011-03-04 13:10:00,17.1,17.1,17.07,17.08,25600.0,14.2651,14.2651,14.2401,14.2485,25600.0
2011-03-04 13:20:00,17.08,17.09,17.07,17.08,20400.0,14.2485,14.2568,14.2401,14.2485,20400.0
2011-03-04 13:30:00,17.08,17.11,17.08,17.11,33600.0,14.2485,14.2735,14.2485,14.2735,33600.0
2011-03-04 13:40:00,17.11,17.11,17.07,17.07,50000.0,14.2735,14.2735,14.2401,14.2401,50000.0
2011-03-04 13:50:00,17.08,17.09,17.06,17.09,58800.0,14.2485,14.2568,14.2318,14.2568,58800.0
2011-03-04 14:00:00,17.08,17.08,17.06,17.06,35600.0,14.2485,14.2485,14.2318,14.2318,35600.0
2011-03-04 14:10:00,17.07,17.07,17.06,17.06,26400.0,14.2401,14.2401,14.2318,14.2318,26400.0
2011-03-04 14:20:00,17.06,17.08,17.06,17.08,32000.0,14.2318,14.2485,14.2318,14.2485,32000.0
2011-03-04 14:30:00,17.08,17.09,17.07,17.07,11200.0,14.2485,14.2568,14.2401,14.2401,11200.0
2011-03-04 14:40:00,17.08,17.09,17.08,17.08,36400.0,14.2485,14.2568,14.2485,14.2485,36400.0
2011-03-04 14:50:00,17.08,17.1,17.08,17.1,147600.0,14.2485,14.2651,14.2485,14.2651,147600.0
2011-03-04 15:00:00,17.13,17.13,17.11,17.12,17200.0,14.2902,14.2902,14.2735,14.2818,17200.0
2011-03-04 15:10:00,17.11,17.11,17.09,17.1,30000.0,14.2735,14.2735,14.2568,14.2651,30000.0
2011-03-04 15:20:00,17.1,17.1,17.06,17.07,24400.0,14.2651,14.2651,14.2318,14.2401,24400.0
2011-03-04 15:30:00,17.07,17.08,17.06,17.08,132800.0,14.2401,14.2485,14.2318,14.2485,132800.0
2011-03-04 15:40:00,17.09,17.14,17.08,17.13,106400.0,14.2568,14.2985,14.2485,14.2902,106400.0
2011-03-04 15:50:00,17.13,17.17,17.13,17.17,78800.0,14.2902,14.3235,14.2902,14.3235,78800.0
2011-03-07 09:30:00,17.23,17.24,17.21,17.24,122000.0,14.3736,14.3819,14.3569,14.3819,122000.0
2011-03-07 09:40:00,17.24,17.25,17.22,17.23,24000.0,14.3819,14.3903,14.3653,14.3736,24000.0
2011-03-07 09:50:00,17.24,17.24,17.2,17.23,16000.0,14.3819,14.3819,14.3486,14.3736,16000.0
2011-03-07 10:00:00,17.23,17.23,17.19,17.19,16800.0,14.3736,14.3736,14.3402,14.3402,16800.0
2011-03-07 10:10:00,17.2,17.2,17.16,17.18,16000.0,14.3486,14.3486,14.3152,14.3319,16000.0
2011-03-07 10:20:00,17.16,17.2,17.16,17.2,20000.0,14.3152,14.3486,14.3152,14.3486,20000.0
2011-03-07 10:30:00,17.19,17.19,17.13,17.13,81200.0,14.3402,14.3402,14.2902,14.2902,81200.0
2011-03-07 10:40:00,17.13,17.13,17.08,17.09,40400.0,14.2902,14.2902,14.2485,14.2568,40400.0
2011-03-07 10:50:00,17.09,17.1,17.07,17.1,23600.0,14.2568,14.2651,14.2401,14.2651,23600.0
2011-03-07 11:00:00,17.08,17.08,17.03,17.04,68800.0,14.2485,14.2485,14.2068,14.2151,68800.0
2011-03-07 11:10:00,17.04,17.06,17.02,17.06,67200.0,14.2151,14.2318,14.1984,14.2318,67200.0
2011-03-07 11:20:00,17.05,17.05,17.02,17.02,45600.0,14.2234,14.2234,14.1984,14.1984,45600.0
2011-03-07 11:30:00,17.02,17.03,17.0,17.02,52400.0,14.1984,14.2068,14.1817,14.1984,52400.0
2011-03-07 11:40:00,17.02,17.02,16.98,16.98,43200.0,14.1984,14.1984,14.165,14.165,43200.0
2011-03-07 11:50:00,16.97,16.98,16.96,16.98,14800.0,14.1567,14.165,14.1484,14.165,14800.0
2011-03-07 12:00:00,16.98,16.98,16.96,16.98,99600.0,14.165,14.165,14.1484,14.165,99600.0
2011-03-07 12:10:00,17.0,17.0,16.99,17.0,10800.0,14.1817,14.1817,14.1734,14.1817,10800.0
2011-03-07 12:20:00,16.99,16.99,16.97,16.97,22400.0,14.1734,14.1734,14.1567,14.1567,22400.0
2011-03-07 12:30:00,16.97,16.99,16.96,16.98,40400.0,14.1567,14.1734,14.1484,14.165,40400.0
2011-03-07 12:40:00,16.98,16.98,16.96,16.96,11200.0,14.165,14.165,14.1484,14.1484,11200.0
2011-03-07 12:50:00,16.95,16.96,16.93,16.93,111200.0,14.14,14.1484,14.1233,14.1233,111200.0
2011-03-07 13:00:00,16.93,16.94,16.91,16.92,33600.0,14.1233,14.1317,14.1066,14.115,33600.0
2011-03-07 13:10:00,16.91,16.94,16.9,16.94,59600.0,14.1066,14.1317,14.0983,14.1317,59600.0
2011-03-07 13:20:00,16.93,16.94,16.92,16.93,42000.0,14.1233,14.1317,14.115,14.1233,42000.0
2011-03-07 13:30:00,16.93,16.94,16.92,16.94,24800.0,14.1233,14.1317,14.115,14.1317,24800.0
2011-03-07 13:40:00,16.95,16.95,16.93,16.94,18400.0,14.14,14.14,14.1233,14.1317,18400.0
2011-03-07 13:50:00,16.94,16.95,16.93,16.93,31600.0,14.1317,14.14,14.1233,14.1233,31600.0
2011-03-07 14:00:00,16.93,16.95,16.93,16.94,9600.0,14.1233,14.14,14.1233,14.1317,9600.0
2011-03-07 14:10:00,16.93,16.96,16.92,16.96,18400.0,14.1233,14.1484,14.115,14.1484,18400.0
2011-03-07 14:20:00,16.97,16.98,16.95,16.96,47600.0,14.1567,14.165,14.14,14.1484,47600.0
2011-03-07 14:30:00,16.96,16.96,16.95,16.96,18800.0,14.1484,14.1484,14.14,14.1484,18800.0
2011-03-07 14:40:00,16.96,16.97,16.95,16.97,22400.0,14.1484,14.1567,14.14,14.1567,22400.0
2011-03-07 14:50:00,16.96,16.98,16.96,16.98,14000.0,14.1484,14.165,14.1484,14.165,14000.0
2011-03-07 15:00:00,16.97,16.98,16.96,16.98,48000.0,14.1567,14.165,14.1484,14.165,48000.0
2011-03-07 15:10:00,16.99,17.01,16.99,17.0,34800.0,14.1734,14.1901,14.1734,14.1817,34800.0
2011-03-07 15:20:00,17.0,17.03,16.99,17.02,79200.0,14.1817,14.2068,14.1734,14.1984,79200.0
2011-03-07 15:30:00,17.01,17.05,17.01,17.04,46800.0,14.1901,14.2234,14.1901,14.2151,46800.0
2011-03-07 15:40:00,17.04,17.04,17.03,17.03,42400.0,14.2151,14.2151,14.2068,14.2068,42400.0
2011-03-07 15:50:00,17.03,17.03,16.99,17.0,60400.0,14.2068,14.2068,14.1734,14.1817,60400.0
2011-03-08 09:30:00,17.03,17.03,16.97,16.98,34800.0,14.2068,14.2068,14.1567,14.165,34800.0
2011-03-08 09:40:00,16.98,16.99,16.94,16.95,86800.0,14.165,14.1734,14.1317,14.14,86800.0
2011-03-08 09:50:00,16.96,17.0,16.96,17.0,47200.0,14.1484,14.1817,14.1484,14.1817,47200.0
2011-03-08 10:00:00,17.02,17.05,17.02,17.03,49200.0,14.1984,14.2234,14.1984,14.2068,49200.0
2011-03-08 10:10:00,17.03,17.09,17.03,17.08,82400.0,14.2068,14.2568,14.2068,14.2485,82400.0
2011-03-08 10:20:00,17.09,17.09,17.06,17.07,17200.0,14.2568,14.2568,14.2318,14.2401,17200.0
2011-03-08 10:30:00,17.08,17.09,17.06,17.08,78400.0,14.2485,14.2568,14.2318,14.2485,78400.0
2011-03-08 10:40:00,17.08,17.08,17.05,17.07,36000.0,14.2485,14.2485,14.2234,14.2401,36000.0
2011-03-08 10:50:00,17.07,17.09,17.07,17.08,9200.0,14.2401,14.2568,14.2401,14.2485,9200.0
2011-03-08 11:00:00,17.07,17.08,17.06,17.07,59600.0,14.2401,14.2485,14.2318,14.2401,59600.0
2011-03-08 11:10:00,17.07,17.09,17.06,17.09,122800.0,14.2401,14.2568,14.2318,14.2568,122800.0
2011-03-08 11:20:00,17.08,17.12,17.08,17.12,138000.0,14.2485,14.2818,14.2485,14.2818,138000.0
2011-03-08 11:30:00,17.13,17.14,17.11,17.12,45200.0,14.2902,14.2985,14.2735,14.2818,45200.0
2011-03-08 11:40:00,17.12,17.14,17.11,17.14,39200.0,14.2818,14.2985,14.2735,14.2985,39200.0
2011-03-08 11:50:00,17.14,17.16,17.14,17.16,44000.0,14.2985,14.3152,14.2985,14.3152,44000.0
2011-03-08 12:00:00,17.16,17.18,17.16,17.16,73600.0,14.3152,14.3319,14.3152,14.3152,73600.0
2011-03-08 12:10:00,17.16,17.17,17.15,17.15,116800.0,14.3152,14.3235,14.3069,14.3069,116800.0
2011-03-08 12:20:00,17.15,17.16,17.15,17.15,56400.0,14.3069,14.3152,14.3069,14.3069,56400.0
2011-03-08 12:30:00,17.15,17.16,17.15,17.15,28800.0,14.3069,14.3152,14.3069,14.3069,28800.0
2011-03-08 12:40:00,17.15,17.15,17.13,17.14,26000.0,14.3069,14.3069,14.2902,14.2985,26000.0
2011-03-08 12:50:00,17.14,17.14,17.14,17.14,10000.0,14.2985,14.2985,14.2985,14.2985,10000.0
2011-03-08 13:00:00,17.14,17.15,17.14,17.15,40800.0,14.2985,14.3069,14.2985,14.3069,40800.0
2011-03-08 13:10:00,17.14,17.15,17.14,17.14,59200.0,14.2985,14.3069,14.2985,14.2985,59200.0
2011-03-08 13:20:00,17.14,17.15,17.14,17.14,6000.0,14.2985,14.3069,14.2985,14.2985,6000.0
2011-03-08 13:30:00,17.15,17.16,17.14,17.15,15200.0,14.3069,14.3152,14.2985,14.3069,15200.0
2011-03-08 13:40:00,17.15,17.15,17.14,17.15,15200.0,14.3069,14.3069,14.2985,14.3069,15200.0
2011-03-08 13:50:00,17.15,17.15,17.14,17.15,14000.0,14.3069,14.3069,14.2985,14.3069,14000.0
2011-03-08 14:00:00,17.15,17.15,17.11,17.11,77600.0,14.3069,14.3069,14.2735,14.2735,77600.0
2011-03-08 14:10:00,17.11,17.11,17.1,17.11,49600.0,14.2735,14.2735,14.2651,14.2735,49600.0
2011-03-08 14:20:00,17.12,17.12,17.11,17.11,56000.0,14.2818,14.2818,14.2735,14.2735,56000.0
2011-03-08 14:30:00,17.11,17.11,17.08,17.11,82800.0,14.2735,14.2735,14.2485,14.2735,82800.0
2011-03-08 14:40:00,17.11,17.14,17.11,17.14,88400.0,14.2735,14.2985,14.2735,14.2985,88400.0
2011-03-08 14:50:00,17.14,17.15,17.13,17.14,40800.0,14.2985,14.3069,14.2902,14.2985,40800.0
2011-03-08 15:00:00,17.14,17.14,17.12,17.14,44000.0,14.2985,14.2985,14.2818,14.2985,44000.0
2011-03-08 15:10:00,17.14,17.16,17.14,17.16,26000.0,14.2985,14.3152,14.2985,14.3152,26000.0
2011-03-08 15:20:00,17.15,17.16,17.13,17.14,32800.0,14.3069,14.3152,14.2902,14.2985,32800.0
2011-03-08 15:30:00,17.14,17.15,17.13,17.15,39200.0,14.2985,14.3069,14.2902,14.3069,39200.0
2011-03-08 15:40:00,17.15,17.15,17.13,17.14,404000.0,14.3069,14.3069,14.2902,14.2985,404000.0
2011-03-08 15:50:00,17.14,17.14,17.11,17.11,192000.0,14.2985,14.2985,14.2735,14.2735,192000.0
2011-03-09 09:30:00,17.06,17.08,17.0,17.02,39600.0,14.2318,14.2485,14.1817,14.1984,39600.0
2011-03-09 09:40:00,17.01,17.03,16.99,17.02,48000.0,14.1901,14.2068,14.1734,14.1984,48000.0
2011-03-09 09:50:00,17.03,17.05,17.02,17.03,37200.0,14.2068,14.2234,14.1984,14.2068,37200.0
2011-03-09 10:00:00,17.03,17.05,17.0,17.05,23600.0,14.2068,14.2234,14.1817,14.2234,23600.0
2011-03-09 10:10:00,17.05,17.07,17.03,17.07,43600.0,14.2234,14.2401,14.2068,14.2401,43600.0
2011-03-09 10:20:00,17.08,17.11,17.08,17.11,37600.0,14.2485,14.2735,14.2485,14.2735,37600.0
2011-03-09 10:30:00,17.11,17.11,17.08,17.09,111600.0,14.2735,14.2735,14.2485,14.2568,111600.0
2011-03-09 10:40:00,17.08,17.08,17.05,17.06,77200.0,14.2485,14.2485,14.2234,14.2318,77200.0
2011-03-09 10:50:00,17.06,17.06,16.99,17.0,222000.0,14.2318,14.2318,14.1734,14.1817,222000.0
2011-03-09 11:00:00,17.0,17.01,16.98,17.01,130800.0,14.1817,14.1901,14.165,14.1901,130800.0
2011-03-09 11:10:00,17.02,17.03,17.01,17.03,145200.0,14.1984,14.2068,14.1901,14.2068,145200.0
2011-03-09 11:20:00,17.03,17.04,17.02,17.02,91600.0,14.2068,14.2151,14.1984,14.1984,91600.0
2011-03-09 11:30:00,17.02,17.05,16.99,17.05,72400.0,14.1984,14.2234,14.1734,14.2234,72400.0
2011-03-09 11:40:00,17.05,17.06,17.04,17.05,32000.0,14.2234,14.2318,14.2151,14.2234,32000.0
2011-03-09 11:50:00,17.04,17.09,17.04,17.07,43200.0,14.2151,14.2568,14.2151,14.2401,43200.0
2011-03-09 12:00:00,17.08,17.12,17.08,17.1,243600.0,14.2485,14.2818,14.2485,14.2651,243600.0
2011-03-09 12:10:00,17.09,17.1,17.09,17.09,36800.0,14.2568,14.2651,14.2568,14.2568,36800.0
2011-03-09 12:20:00,17.1,17.1,17.06,17.06,167600.0,14.2651,14.2651,14.2318,14.2318,167600.0
2011-03-09 12:30:00,17.06,17.08,17.06,17.08,24800.0,14.2318,14.2485,14.2318,14.2485,24800.0
2011-03-09 12:40:00,17.07,17.09,17.05,17.09,31200.0,14.2401,14.2568,14.2234,14.2568,31200.0
2011-03-09 12:50:00,17.09,17.11,17.07,17.08,125600.0,14.2568,14.2735,14.2401,14.2485,125600.0
2011-03-09 13:00:00,17.08,17.08,17.05,17.06,83600.0,14.2485,14.2485,14.2234,14.2318,83600.0
2011-03-09 13:10:00,17.06,17.07,17.06,17.07,452800.0,14.2318,14.2401,14.2318,14.2401,452800.0
2011-03-09 13:20:00,17.07,17.09,17.07,17.08,79600.0,14.2401,14.2568,14.2401,14.2485,79600.0
2011-03-09 13:30:00,17.08,17.08,17.05,17.06,44400.0,14.2485,14.2485,14.2234,14.2318,44400.0
2011-03-09 13:40:00,17.05,17.06,17.04,17.05,31200.0,14.2234,14.2318,14.2151,14.2234,31200.0
2011-03-09 13:50:00,17.05,17.06,17.04,17.05,24800.0,14.2234,14.2318,14.2151,14.2234,24800.0
2011-03-09 14:00:00,17.06,17.07,17.05,17.07,62400.0,14.2318,14.2401,14.2234,14.2401,62400.0
2011-03-09 14:10:00,17.06,17.09,17.06,17.09,85200.0,14.2318,14.2568,14.2318,14.2568,85200.0
2011-03-09 14:20:00,17.09,17.09,17.06,17.07,41600.0,14.2568,14.2568,14.2318,14.2401,41600.0
2011-03-09 14:30:00,17.06,17.06,17.03,17.04,23200.0,14.2318,14.2318,14.2068,14.2151,23200.0
2011-03-09 14:40:00,17.04,17.06,17.04,17.05,30800.0,14.2151,14.2318,14.2151,14.2234,30800.0
2011-03-09 14:50:00,17.06,17.08,17.06,17.08,24800.0,14.2318,14.2485,14.2318,14.2485,24800.0
2011-03-09 15:00:00,17.07,17.08,17.06,17.07,19200.0,14.2401,14.2485,14.2318,14.2401,19200.0
2011-03-09 15:10:00,17.09,17.09,17.07,17.08,13600.0,14.2568,14.2568,14.2401,14.2485,13600.0
2011-03-09 15:20:00,17.08,17.08,17.06,17.07,61600.0,14.2485,14.2485,14.2318,14.2401,61600.0
2011-03-09 15:30:00,17.07,17.07,17.05,17.05,16400.0,14.2401,14.2401,14.2234,14.2234,16400.0
2011-03-09 15:40:00,17.05,17.07,17.04,17.06,63600.0,14.2234,14.2401,14.2151,14.2318,63600.0
2011-03-09 15:50:00,17.07,17.08,17.06,17.06,60400.0,14.2401,14.2485,14.2318,14.2318,60400.0
2011-03-10 09:30:00,16.89,16.89,16.8,16.81,114000.0,14.09,14.09,14.0149,14.0232,114000.0
2011-03-10 09:40:00,16.79,16.83,16.77,16.83,217200.0,14.0065,14.0399,13.9899,14.0399,217200.0
2011-03-10 09:50:00,16.83,16.83,16.8,16.81,82400.0,14.0399,14.0399,14.0149,14.0232,82400.0
2011-03-10 10:00:00,16.81,16.81,16.75,16.77,92400.0,14.0232,14.0232,13.9732,13.9899,92400.0
2011-03-10 10:10:00,16.77,16.79,16.76,16.79,29600.0,13.9899,14.0065,13.9815,14.0065,29600.0
2011-03-10 10:20:00,16.79,16.82,16.79,16.79,38400.0,14.0065,14.0316,14.0065,14.0065,38400.0
2011-03-10 10:30:00,16.79,16.79,16.76,16.77,36800.0,14.0065,14.0065,13.9815,13.9899,36800.0
2011-03-10 10:40:00,16.77,16.81,16.76,16.8,121600.0,13.9899,14.0232,13.9815,14.0149,121600.0
2011-03-10 10:50:00,16.79,16.83,16.79,16.83,31200.0,14.0065,14.0399,14.0065,14.0399,31200.0
2011-03-10 11:00:00,16.82,16.83,16.82,16.83,25200.0,14.0316,14.0399,14.0316,14.0399,25200.0
2011-03-10 11:10:00,16.82,16.84,16.8,16.83,58400.0,14.0316,14.0483,14.0149,14.0399,58400.0
2011-03-10 11:20:00,16.83,16.84,16.83,16.83,49200.0,14.0399,14.0483,14.0399,14.0399,49200.0
2011-03-10 11:30:00,16.82,16.86,16.82,16.85,38000.0,14.0316,14.0649,14.0316,14.0566,38000.0
2011-03-10 11:40:00,16.86,16.86,16.84,16.84,29200.0,14.0649,14.0649,14.0483,14.0483,29200.0
2011-03-10 11:50:00,16.84,16.87,16.84,16.86,40800.0,14.0483,14.0733,14.0483,14.0649,40800.0
2011-03-10 12:00:00,16.86,16.88,16.84,16.84,137200.0,14.0649,14.0816,14.0483,14.0483,137200.0
2011-03-10 12:10:00,16.84,16.85,16.84,16.84,115200.0,14.0483,14.0566,14.0483,14.0483,115200.0
2011-03-10 12:20:00,16.83,16.86,16.82,16.82,96800.0,14.0399,14.0649,14.0316,14.0316,96800.0
2011-03-10 12:30:00,16.83,16.83,16.82,16.83,24400.0,14.0399,14.0399,14.0316,14.0399,24400.0
2011-03-10 12:40:00,16.84,16.85,16.82,16.84,34800.0,14.0483,14.0566,14.0316,14.0483,34800.0
2011-03-10 12:50:00,16.84,16.88,16.84,16.88,18400.0,14.0483,14.0816,14.0483,14.0816,18400.0
2011-03-10 13:00:00,16.88,16.89,16.86,16.87,71600.0,14.0816,14.09,14.0649,14.0733,71600.0
2011-03-10 13:10:00,16.86,16.9,16.86,16.89,20800.0,14.0649,14.0983,14.0649,14.09,20800.0
2011-03-10 13:20:00,16.89,16.89,16.82,16.82,102000.0,14.09,14.09,14.0316,14.0316,102000.0
2011-03-10 13:30:00,16.82,16.82,16.75,16.76,120800.0,14.0316,14.0316,13.9732,13.9815,120800.0
2011-03-10 13:40:00,16.75,16.8,16.75,16.78,112800.0,13.9732,14.0149,13.9732,13.9982,112800.0
2011-03-10 13:50:00,16.79,16.81,16.78,16.79,18000.0,14.0065,14.0232,13.9982,14.0065,18000.0
2011-03-10 14:00:00,16.8,16.83,16.8,16.83,78800.0,14.0149,14.0399,14.0149,14.0399,78800.0
2011-03-10 14:10:00,16.83,16.83,16.8,16.81,169600.0,14.0399,14.0399,14.0149,14.0232,169600.0
2011-03-10 14:20:00,16.82,16.82,16.8,16.8,19600.0,14.0316,14.0316,14.0149,14.0149,19600.0
2011-03-10 14:30:00,16.8,16.85,16.8,16.85,72800.0,14.0149,14.0566,14.0149,14.0566,72800.0
2011-03-10 14:40:00,16.85,16.85,16.83,16.83,41200.0,14.0566,14.0566,14.0399,14.0399,41200.0
2011-03-10 14:50:00,16.83,16.83,16.82,16.82,25200.0,14.0399,14.0399,14.0316,14.0316,25200.0
2011-03-10 15:00:00,16.82,16.83,16.79,16.8,179200.0,14.0316,14.0399,14.0065,14.0149,179200.0
2011-03-10 15:10:00,16.79,16.79,16.75,16.75,62400.0,14.0065,14.0065,13.9732,13.9732,62400.0
2011-03-10 15:20:00,16.76,16.78,16.75,16.77,49600.0,13.9815,13.9982,13.9732,13.9899,49600.0
2011-03-10 15:30:00,16.76,16.78,16.75,16.77,56000.0,13.9815,13.9982,13.9732,13.9899,56000.0
2011-03-10 15:40:00,16.79,16.82,16.78,16.79,87600.0,14.0065,14.0316,13.9982,14.0065,87600.0
2011-03-10 15:50:00,16.79,16.79,16.76,16.77,117200.0,14.0065,14.0065,13.9815,13.9899,117200.0
2011-03-11 09:30:00,16.7,16.79,16.7,16.78,94800.0,13.9315,14.0065,13.9315,13.9982,94800.0
2011-03-11 09:40:00,16.8,16.8,16.77,16.77,32800.0,14.0149,14.0149,13.9899,13.9899,32800.0
2011-03-11 09:50:00,16.77,16.79,16.74,16.77,276400.0,13.9899,14.0065,13.9648,13.9899,276400.0
2011-03-11 10:00:00,16.77,16.77,16.73,16.73,40800.0,13.9899,13.9899,13.9565,13.9565,40800.0
2011-03-11 10:10:00,16.74,16.79,16.72,16.78,160400.0,13.9648,14.0065,13.9481,13.9982,160400.0
2011-03-11 10:20:00,16.79,16.8,16.76,16.76,110400.0,14.0065,14.0149,13.9815,13.9815,110400.0
2011-03-11 10:30:00,16.77,16.77,16.74,16.77,89600.0,13.9899,13.9899,13.9648,13.9899,89600.0
2011-03-11 10:40:00,16.76,16.77,16.74,16.76,45200.0,13.9815,13.9899,13.9648,13.9815,45200.0
2011-03-11 10:50:00,16.77,16.78,16.74,16.78,21600.0,13.9899,13.9982,13.9648,13.9982,21600.0
2011-03-11 11:00:00,16.78,16.78,16.75,16.75,204800.0,13.9982,13.9982,13.9732,13.9732,204800.0
2011-03-11 11:10:00,16.75,16.77,16.75,16.76,47600.0,13.9732,13.9899,13.9732,13.9815,47600.0
2011-03-11 11:20:00,16.76,16.79,16.76,16.78,54000.0,13.9815,14.0065,13.9815,13.9982,54000.0
2011-03-11 11:30:00,16.78,16.82,16.78,16.81,55200.0,13.9982,14.0316,13.9982,14.0232,55200.0
2011-03-11 11:40:00,16.81,16.84,16.81,16.83,50000.0,14.0232,14.0483,14.0232,14.0399,50000.0
2011-03-11 11:50:00,16.83,16.85,16.83,16.84,157200.0,14.0399,14.0566,14.0399,14.0483,157200.0
2011-03-11 12:00:00,16.84,16.85,16.84,16.85,127600.0,14.0483,14.0566,14.0483,14.0566,127600.0
2011-03-11 12:10:00,16.85,16.85,16.83,16.85,198400.0,14.0566,14.0566,14.0399,14.0566,198400.0
2011-03-11 12:20:00,16.85,16.87,16.85,16.86,144800.0,14.0566,14.0733,14.0566,14.0649,144800.0
2011-03-11 12:30:00,16.86,16.86,16.85,16.85,22400.0,14.0649,14.0649,14.0566,14.0566,22400.0
2011-03-11 12:40:00,16.85,16.86,16.84,16.85,60400.0,14.0566,14.0649,14.0483,14.0566,60400.0
2011-03-11 12:50:00,16.85,16.86,16.85,16.86,38800.0,14.0566,14.0649,14.0566,14.0649,38800.0
2011-03-11 13:00:00,16.86,16.86,16.85,16.85,56800.0,14.0649,14.0649,14.0566,14.0566,56800.0
2011-03-11 13:10:00,16.85,16.85,16.81,16.82,134800.0,14.0566,14.0566,14.0232,14.0316,134800.0
2011-03-11 13:20:00,16.82,16.84,16.82,16.83,14800.0,14.0316,14.0483,14.0316,14.0399,14800.0
2011-03-11 13:30:00,16.83,16.84,16.83,16.83,26800.0,14.0399,14.0483,14.0399,14.0399,26800.0
2011-03-11 13:40:00,16.83,16.85,16.83,16.84,50400.0,14.0399,14.0566,14.0399,14.0483,50400.0
2011-03-11 13:50:00,16.84,16.84,16.83,16.83,11600.0,14.0483,14.0483,14.0399,14.0399,11600.0
2011-03-11 14:00:00,16.83,16.84,16.83,16.83,12000.0,14.0399,14.0483,14.0399,14.0399,12000.0
2011-03-11 14:10:00,16.84,16.87,16.83,16.87,152400.0,14.0483,14.0733,14.0399,14.0733,152400.0
2011-03-11 14:20:00,16.87,16.88,16.86,16.87,56000.0,14.0733,14.0816,14.0649,14.0733,56000.0
2011-03-11 14:30:00,16.87,16.89,16.87,16.87,56000.0,14.0733,14.09,14.0733,14.0733,56000.0
2011-03-11 14:40:00,16.88,16.89,16.88,16.88,50400.0,14.0816,14.09,14.0816,14.0816,50400.0
2011-03-11 14:50:00,16.88,16.89,16.88,16.89,10800.0,14.0816,14.09,14.0816,14.09,10800.0
2011-03-11 15:00:00,16.89,16.92,16.89,16.91,39200.0,14.09,14.115,14.09,14.1066,39200.0
2011-03-11 15:10:00,16.91,16.92,16.9,16.91,46000.0,14.1066,14.115,14.0983,14.1066,46000.0
2011-03-11 15:20:00,16.92,16.93,16.92,16.93,36000.0,14.115,14.1233,14.115,14.1233,36000.0
2011-03-11 15:30:00,16.93,16.94,16.89,16.9,78800.0,14.1233,14.1317,14.09,14.0983,78800.0
2011-03-11 15:40:00,16.9,16.92,16.89,16.91,17600.0,14.0983,14.115,14.09,14.1066,17600.0
2011-03-11 15:50:00,16.91,16.91,16.88,16.88,80400.0,14.1066,14.1066,14.0816,14.0816,80400.0
2011-03-14 09:30:00,16.77,16.84,16.76,16.83,65200.0,13.9899,14.0483,13.9815,14.0399,65200.0
2011-03-14 09:40:00,16.82,16.82,16.77,16.81,52000.0,14.0316,14.0316,13.9899,14.0232,52000.0
2011-03-14 09:50:00,16.81,16.84,16.81,16.84,20000.0,14.0232,14.0483,14.0232,14.0483,20000.0
2011-03-14 10:00:00,16.83,16.85,16.83,16.84,24000.0,14.0399,14.0566,14.0399,14.0483,24000.0
2011-03-14 10:10:00,16.8,16.81,16.78,16.79,31200.0,14.0149,14.0232,13.9982,14.0065,31200.0
2011-03-14 10:20:00,16.79,16.81,16.77,16.79,25200.0,14.0065,14.0232,13.9899,14.0065,25200.0
2011-03-14 10:30:00,16.79,16.79,16.74,16.75,124400.0,14.0065,14.0065,13.9648,13.9732,124400.0
2011-03-14 10:40:00,16.75,16.78,16.75,16.78,106800.0,13.9732,13.9982,13.9732,13.9982,106800.0
2011-03-14 10:50:00,16.78,16.79,16.73,16.73,142800.0,13.9982,14.0065,13.9565,13.9565,142800.0
2011-03-14 11:00:00,16.73,16.75,16.72,16.73,77200.0,13.9565,13.9732,13.9481,13.9565,77200.0
2011-03-14 11:10:00,16.73,16.73,16.68,16.68,84400.0,13.9565,13.9565,13.9148,13.9148,84400.0
2011-03-14 11:20:00,16.68,16.71,16.68,16.68,53200.0,13.9148,13.9398,13.9148,13.9148,53200.0
2011-03-14 11:30:00,16.68,16.69,16.67,16.68,105200.0,13.9148,13.9231,13.9064,13.9148,105200.0
2011-03-14 11:40:00,16.69,16.71,16.68,16.69,22000.0,13.9231,13.9398,13.9148,13.9231,22000.0
2011-03-14 11:50:00,16.69,16.69,16.68,16.69,18800.0,13.9231,13.9231,13.9148,13.9231,18800.0
2011-03-14 12:00:00,16.69,16.7,16.68,16.69,46000.0,13.9231,13.9315,13.9148,13.9231,46000.0
2011-03-14 12:10:00,16.69,16.7,16.67,16.68,47600.0,13.9231,13.9315,13.9064,13.9148,47600.0
2011-03-14 12:20:00,16.69,16.69,16.68,16.68,34800.0,13.9231,13.9231,13.9148,13.9148,34800.0
2011-03-14 12:30:00,16.69,16.7,16.67,16.67,45600.0,13.9231,13.9315,13.9064,13.9064,45600.0
2011-03-14 12:40:00,16.67,16.68,16.67,16.68,6400.0,13.9064,13.9148,13.9064,13.9148,6400.0
2011-03-14 12:50:00,16.68,16.7,16.67,16.7,34800.0,13.9148,13.9315,13.9064,13.9315,34800.0
2011-03-14 13:00:00,16.7,16.72,16.69,16.71,14400.0,13.9315,13.9481,13.9231,13.9398,14400.0
2011-03-14 13:10:00,16.71,16.72,16.71,16.71,6400.0,13.9398,13.9481,13.9398,13.9398,6400.0
2011-03-14 13:20:00,16.71,16.71,16.71,16.71,5200.0,13.9398,13.9398,13.9398,13.9398,5200.0
2011-03-14 13:30:00,16.71,16.71,16.69,16.7,56000.0,13.9398,13.9398,13.9231,13.9315,56000.0
2011-03-14 13:40:00,16.7,16.72,16.7,16.71,17200.0,13.9315,13.9481,13.9315,13.9398,17200.0
2011-03-14 13:50:00,16.71,16.73,16.71,16.72,30000.0,13.9398,13.9565,13.9398,13.9481,30000.0
2011-03-14 14:00:00,16.72,16.75,16.72,16.75,12800.0,13.9481,13.9732,13.9481,13.9732,12800.0
2011-03-14 14:10:00,16.75,16.76,16.73,16.74,38400.0,13.9732,13.9815,13.9565,13.9648,38400.0
2011-03-14 14:20:00,16.75,16.77,16.75,16.76,32800.0,13.9732,13.9899,13.9732,13.9815,32800.0
2011-03-14 14:30:00,16.75,16.75,16.72,16.73,34000.0,13.9732,13.9732,13.9481,13.9565,34000.0
2011-03-14 14:40:00,16.73,16.74,16.72,16.73,18800.0,13.9565,13.9648,13.9481,13.9565,18800.0
2011-03-14 14:50:00,16.72,16.73,16.71,16.73,21600.0,13.9481,13.9565,13.9398,13.9565,21600.0
2011-03-14 15:00:00,16.73,16.75,16.72,16.75,72000.0,13.9565,13.9732,13.9481,13.9732,72000.0
2011-03-14 15:10:00,16.75,16.77,16.75,16.75,82800.0,13.9732,13.9899,13.9732,13.9732,82800.0
2011-03-14 15:20:00,16.75,16.77,16.75,16.75,34800.0,13.9732,13.9899,13.9732,13.9732,34800.0
2011-03-14 15:30:00,16.75,16.77,16.75,16.76,43200.0,13.9732,13.9899,13.9732,13.9815,43200.0
2011-03-14 15:40:00,16.76,16.81,16.76,16.78,90000.0,13.9815,14.0232,13.9815,13.9982,90000.0
2011-03-14 15:50:00,16.78,16.81,16.78,16.79,104000.0,13.9982,14.0232,13.9982,14.0065,104000.0
2011-03-15 09:30:00,16.35,16.39,16.32,16.38,989200.0,13.6395,13.6729,13.6145,13.6645,989200.0
2011-03-15 09:40:00,16.38,16.43,16.36,16.43,326800.0,13.6645,13.7062,13.6478,13.7062,326800.0
2011-03-15 09:50:00,16.43,16.44,16.35,16.36,297600.0,13.7062,13.7146,13.6395,13.6478,297600.0
2011-03-15 10:00:00,16.36,16.4,16.36,16.39,140000.0,13.6478,13.6812,13.6478,13.6729,140000.0
2011-03-15 10:10:00,16.38,16.41,16.38,16.41,114000.0,13.6645,13.6895,13.6645,13.6895,114000.0
2011-03-15 10:20:00,16.4,16.47,16.4,16.47,51600.0,13.6812,13.7396,13.6812,13.7396,51600.0
2011-03-15 10:30:00,16.47,16.48,16.44,16.46,98800.0,13.7396,13.7479,13.7146,13.7312,98800.0
2011-03-15 10:40:00,16.46,16.49,16.46,16.47,110800.0,13.7312,13.7563,13.7312,13.7396,110800.0
2011-03-15 10:50:00,16.47,16.5,16.47,16.49,86400.0,13.7396,13.7646,13.7396,13.7563,86400.0
2011-03-15 11:00:00,16.49,16.49,16.45,16.45,96400.0,13.7563,13.7563,13.7229,13.7229,96400.0
2011-03-15 11:10:00,16.46,16.48,16.45,16.48,92800.0,13.7312,13.7479,13.7229,13.7479,92800.0
2011-03-15 11:20:00,16.47,16.5,16.46,16.5,112400.0,13.7396,13.7646,13.7312,13.7646,112400.0
2011-03-15 11:30:00,16.5,16.51,16.48,16.5,29200.0,13.7646,13.773,13.7479,13.7646,29200.0
2011-03-15 11:40:00,16.51,16.51,16.49,16.49,42800.0,13.773,13.773,13.7563,13.7563,42800.0
2011-03-15 11:50:00,16.49,16.5,16.48,16.5,50400.0,13.7563,13.7646,13.7479,13.7646,50400.0
2011-03-15 12:00:00,16.5,16.56,16.5,16.56,221600.0,13.7646,13.8147,13.7646,13.8147,221600.0
2011-03-15 12:10:00,16.56,16.56,16.54,16.54,52800.0,13.8147,13.8147,13.798,13.798,52800.0
2011-03-15 12:20:00,16.54,16.58,16.54,16.58,69600.0,13.798,13.8314,13.798,13.8314,69600.0
2011-03-15 12:30:00,16.58,16.58,16.53,16.53,192400.0,13.8314,13.8314,13.7896,13.7896,192400.0
2011-03-15 12:40:00,16.53,16.53,16.49,16.5,116000.0,13.7896,13.7896,13.7563,13.7646,116000.0
2011-03-15 12:50:00,16.49,16.53,16.49,16.52,1179200.0,13.7563,13.7896,13.7563,13.7813,1179200.0
2011-03-15 13:00:00,16.52,16.53,16.5,16.5,178000.0,13.7813,13.7896,13.7646,13.7646,178000.0
2011-03-15 13:10:00,16.5,16.52,16.49,16.49,246800.0,13.7646,13.7813,13.7563,13.7563,246800.0
2011-03-15 13:20:00,16.5,16.51,16.5,16.5,266400.0,13.7646,13.773,13.7646,13.7646,266400.0
2011-03-15 13:30:00,16.5,16.52,16.5,16.52,146800.0,13.7646,13.7813,13.7646,13.7813,146800.0
2011-03-15 13:40:00,16.52,16.53,16.5,16.52,200000.0,13.7813,13.7896,13.7646,13.7813,200000.0
2011-03-15 13:50:00,16.52,16.54,16.52,16.54,104800.0,13.7813,13.798,13.7813,13.798,104800.0
2011-03-15 14:00:00,16.54,16.54,16.53,16.54,35600.0,13.798,13.798,13.7896,13.798,35600.0
2011-03-15 14:10:00,16.54,16.57,16.51,16.51,216400.0,13.798,13.823,13.773,13.773,216400.0
2011-03-15 14:20:00,16.51,16.61,16.51,16.61,362000.0,13.773,13.8564,13.773,13.8564,362000.0
2011-03-15 14:30:00,16.6,16.6,16.58,16.59,74400.0,13.848,13.848,13.8314,13.8397,74400.0
2011-03-15 14:40:00,16.59,16.63,16.58,16.61,52400.0,13.8397,13.8731,13.8314,13.8564,52400.0
2011-03-15 14:50:00,16.62,16.62,16.58,16.59,78800.0,13.8647,13.8647,13.8314,13.8397,78800.0
2011-03-15 15:00:00,16.58,16.63,16.58,16.61,358800.0,13.8314,13.8731,13.8314,13.8564,358800.0
2011-03-15 15:10:00,16.62,16.63,16.6,16.62,32400.0,13.8647,13.8731,13.848,13.8647,32400.0
2011-03-15 15:20:00,16.63,16.66,16.63,16.65,89600.0,13.8731,13.8981,13.8731,13.8897,89600.0
2011-03-15 15:30:00,16.65,16.65,16.61,16.64,95200.0,13.8897,13.8897,13.8564,13.8814,95200.0
2011-03-15 15:40:00,16.65,16.68,16.64,16.64,207200.0,13.8897,13.9148,13.8814,13.8814,207200.0
2011-03-15 15:50:00,16.64,16.65,16.6,16.6,173600.0,13.8814,13.8897,13.848,13.848,173600.0
2011-03-16 09:30:00,16.55,16.55,16.51,16.51,128800.0,13.8063,13.8063,13.773,13.773,128800.0
2011-03-16 09:40:00,16.5,16.53,16.47,16.5,190000.0,13.7646,13.7896,13.7396,13.7646,190000.0
2011-03-16 09:50:00,16.5,16.55,16.5,16.53,50400.0,13.7646,13.8063,13.7646,13.7896,50400.0
2011-03-16 10:00:00,16.53,16.56,16.53,16.55,136400.0,13.7896,13.8147,13.7896,13.8063,136400.0
2011-03-16 10:10:00,16.55,16.56,16.52,16.55,306800.0,13.8063,13.8147,13.7813,13.8063,306800.0
2011-03-16 10:20:00,16.55,16.56,16.53,16.56,44000.0,13.8063,13.8147,13.7896,13.8147,44000.0
2011-03-16 10:30:00,16.56,16.57,16.54,16.57,32000.0,13.8147,13.823,13.798,13.823,32000.0
2011-03-16 10:40:00,16.56,16.58,16.56,16.57,65600.0,13.8147,13.8314,13.8147,13.823,65600.0
2011-03-16 10:50:00,16.58,16.58,16.48,16.48,82000.0,13.8314,13.8314,13.7479,13.7479,82000.0
2011-03-16 11:00:00,16.48,16.48,16.32,16.45,451600.0,13.7479,13.7479,13.6145,13.7229,451600.0
2011-03-16 11:10:00,16.45,16.49,16.43,16.47,199600.0,13.7229,13.7563,13.7062,13.7396,199600.0
2011-03-16 11:20:00,16.43,16.45,16.41,16.45,128000.0,13.7062,13.7229,13.6895,13.7229,128000.0
2011-03-16 11:30:00,16.45,16.46,16.43,16.44,610000.0,13.7229,13.7312,13.7062,13.7146,610000.0
2011-03-16 11:40:00,16.43,16.46,16.39,16.41,1070000.0,13.7062,13.7312,13.6729,13.6895,1070000.0
2011-03-16 11:50:00,16.41,16.41,16.38,16.39,496400.0,13.6895,13.6895,13.6645,13.6729,496400.0
2011-03-16 12:00:00,16.39,16.39,16.34,16.36,237200.0,13.6729,13.6729,13.6311,13.6478,237200.0
2011-03-16 12:10:00,16.36,16.39,16.32,16.34,297600.0,13.6478,13.6729,13.6145,13.6311,297600.0
2011-03-16 12:20:00,16.33,16.4,16.33,16.4,104000.0,13.6228,13.6812,13.6228,13.6812,104000.0
2011-03-16 12:30:00,16.4,16.41,16.35,16.36,135200.0,13.6812,13.6895,13.6395,13.6478,135200.0
2011-03-16 12:40:00,16.36,16.41,16.36,16.39,104000.0,13.6478,13.6895,13.6478,13.6729,104000.0
2011-03-16 12:50:00,16.4,16.41,16.37,16.4,47200.0,13.6812,13.6895,13.6562,13.6812,47200.0
2011-03-16 13:00:00,16.4,16.42,16.38,16.38,114800.0,13.6812,13.6979,13.6645,13.6645,114800.0
2011-03-16 13:10:00,16.38,16.38,16.35,16.37,292000.0,13.6645,13.6645,13.6395,13.6562,292000.0
2011-03-16 13:20:00,16.37,16.38,16.34,16.35,222400.0,13.6562,13.6645,13.6311,13.6395,222400.0
2011-03-16 13:30:00,16.36,16.36,16.31,16.32,62000.0,13.6478,13.6478,13.6061,13.6145,62000.0
2011-03-16 13:40:00,16.32,16.33,16.3,16.33,102800.0,13.6145,13.6228,13.5978,13.6228,102800.0
2011-03-16 13:50:00,16.34,16.34,16.32,16.32,197600.0,13.6311,13.6311,13.6145,13.6145,197600.0
2011-03-16 14:00:00,16.32,16.32,16.25,16.27,326800.0,13.6145,13.6145,13.5561,13.5727,326800.0
2011-03-16 14:10:00,16.26,16.26,16.16,16.16,425200.0,13.5644,13.5644,13.481,13.481,425200.0
2011-03-16 14:20:00,16.16,16.27,16.16,16.25,352000.0,13.481,13.5727,13.481,13.5561,352000.0
2011-03-16 14:30:00,16.25,16.32,16.24,16.32,386800.0,13.5561,13.6145,13.5477,13.6145,386800.0
2011-03-16 14:40:00,16.32,16.38,16.32,16.36,1005600.0,13.6145,13.6645,13.6145,13.6478,1005600.0
2011-03-16 14:50:00,16.36,16.41,16.35,16.37,695200.0,13.6478,13.6895,13.6395,13.6562,695200.0
2011-03-16 15:00:00,16.36,16.4,16.35,16.37,459200.0,13.6478,13.6812,13.6395,13.6562,459200.0
2011-03-16 15:10:00,16.38,16.4,16.35,16.39,95200.0,13.6645,13.6812,13.6395,13.6729,95200.0
2011-03-16 15:20:00,16.38,16.4,16.31,16.33,216000.0,13.6645,13.6812,13.6061,13.6228,216000.0
2011-03-16 15:30:00,16.32,16.33,16.3,16.32,107600.0,13.6145,13.6228,13.5978,13.6145,107600.0
2011-03-16 15:40:00,16.3,16.34,16.29,16.32,94800.0,13.5978,13.6311,13.5894,13.6145,94800.0
2011-03-16 15:50:00,16.31,16.31,16.27,16.28,158800.0,13.6061,13.6061,13.5727,13.5811,158800.0
2011-03-17 09:30:00,16.5,16.52,16.48,16.5,162000.0,13.7646,13.7813,13.7479,13.7646,162000.0
2011-03-17 09:40:00,16.5,16.5,16.44,16.46,72000.0,13.7646,13.7646,13.7146,13.7312,72000.0
2011-03-17 09:50:00,16.46,16.48,16.45,16.45,141200.0,13.7312,13.7479,13.7229,13.7229,141200.0
2011-03-17 10:00:00,16.46,16.49,16.44,16.48,232400.0,13.7312,13.7563,13.7146,13.7479,232400.0
2011-03-17 10:10:00,16.49,16.53,16.47,16.53,38000.0,13.7563,13.7896,13.7396,13.7896,38000.0
2011-03-17 10:20:00,16.53,16.55,16.51,16.55,210800.0,13.7896,13.8063,13.773,13.8063,210800.0
2011-03-17 10:30:00,16.55,16.55,16.53,16.55,47600.0,13.8063,13.8063,13.7896,13.8063,47600.0
2011-03-17 10:40:00,16.54,16.54,16.51,16.53,68800.0,13.798,13.798,13.773,13.7896,68800.0
2011-03-17 10:50:00,16.54,16.54,16.51,16.53,48000.0,13.798,13.798,13.773,13.7896,48000.0
2011-03-17 11:00:00,16.53,16.56,16.53,16.56,42000.0,13.7896,13.8147,13.7896,13.8147,42000.0
2011-03-17 11:10:00,16.56,16.56,16.52,16.52,65600.0,13.8147,13.8147,13.7813,13.7813,65600.0
2011-03-17 11:20:00,16.53,16.53,16.49,16.5,25200.0,13.7896,13.7896,13.7563,13.7646,25200.0
2011-03-17 11:30:00,16.5,16.53,16.49,16.52,56800.0,13.7646,13.7896,13.7563,13.7813,56800.0
2011-03-17 11:40:00,16.53,16.53,16.49,16.5,230000.0,13.7896,13.7896,13.7563,13.7646,230000.0
2011-03-17 11:50:00,16.5,16.52,16.49,16.49,212400.0,13.7646,13.7813,13.7563,13.7563,212400.0
2011-03-17 12:00:00,16.5,16.52,16.48,16.51,145200.0,13.7646,13.7813,13.7479,13.773,145200.0
2011-03-17 12:10:00,16.51,16.53,16.5,16.52,226000.0,13.773,13.7896,13.7646,13.7813,226000.0
2011-03-17 12:20:00,16.51,16.53,16.51,16.52,20400.0,13.773,13.7896,13.773,13.7813,20400.0
2011-03-17 12:30:00,16.52,16.54,16.51,16.52,40400.0,13.7813,13.798,13.773,13.7813,40400.0
2011-03-17 12:40:00,16.52,16.52,16.5,16.5,16400.0,13.7813,13.7813,13.7646,13.7646,16400.0
2011-03-17 12:50:00,16.51,16.51,16.5,16.5,13600.0,13.773,13.773,13.7646,13.7646,13600.0
2011-03-17 13:00:00,16.5,16.52,16.5,16.52,16000.0,13.7646,13.7813,13.7646,13.7813,16000.0
2011-03-17 13:10:00,16.52,16.53,16.5,16.5,35200.0,13.7813,13.7896,13.7646,13.7646,35200.0
2011-03-17 13:20:00,16.51,16.51,16.45,16.45,81600.0,13.773,13.773,13.7229,13.7229,81600.0
2011-03-17 13:30:00,16.45,16.48,16.44,16.48,49600.0,13.7229,13.7479,13.7146,13.7479,49600.0
2011-03-17 13:40:00,16.47,16.47,16.44,16.45,38800.0,13.7396,13.7396,13.7146,13.7229,38800.0
2011-03-17 13:50:00,16.44,16.44,16.41,16.43,133600.0,13.7146,13.7146,13.6895,13.7062,133600.0
2011-03-17 14:00:00,16.43,16.45,16.43,16.43,60800.0,13.7062,13.7229,13.7062,13.7062,60800.0
2011-03-17 14:10:00,16.42,16.43,16.4,16.42,50800.0,13.6979,13.7062,13.6812,13.6979,50800.0
2011-03-17 14:20:00,16.42,16.44,16.41,16.44,24800.0,13.6979,13.7146,13.6895,13.7146,24800.0
2011-03-17 14:30:00,16.43,16.46,16.43,16.45,35200.0,13.7062,13.7312,13.7062,13.7229,35200.0
2011-03-17 14:40:00,16.45,16.46,16.45,16.46,7600.0,13.7229,13.7312,13.7229,13.7312,7600.0
2011-03-17 14:50:00,16.45,16.49,16.45,16.47,17200.0,13.7229,13.7563,13.7229,13.7396,17200.0
2011-03-17 15:00:00,16.47,16.48,16.46,16.47,99600.0,13.7396,13.7479,13.7312,13.7396,99600.0
2011-03-17 15:10:00,16.48,16.48,16.46,16.46,16800.0,13.7479,13.7479,13.7312,13.7312,16800.0
2011-03-17 15:20:00,16.46,16.47,16.43,16.43,88000.0,13.7312,13.7396,13.7062,13.7062,88000.0
2011-03-17 15:30:00,16.44,16.47,16.43,16.47,128400.0,13.7146,13.7396,13.7062,13.7396,128400.0
2011-03-17 15:40:00,16.47,16.51,16.46,16.49,57600.0,13.7396,13.773,13.7312,13.7563,57600.0
2011-03-17 15:50:00,16.49,16.49,16.45,16.45,110000.0,13.7563,13.7563,13.7229,13.7229,110000.0
2011-03-18 09:30:00,16.65,16.66,16.62,16.63,96800.0,13.8897,13.8981,13.8647,13.8731,96800.0
2011-03-18 09:40:00,16.62,16.63,16.59,16.59,40400.0,13.8647,13.8731,13.8397,13.8397,40400.0
2011-03-18 09:50:00,16.6,16.62,16.59,16.6,20000.0,13.848,13.8647,13.8397,13.848,20000.0
2011-03-18 10:00:00,16.61,16.61,16.55,16.57,46000.0,13.8564,13.8564,13.8063,13.823,46000.0
2011-03-18 10:10:00,16.57,16.58,16.55,16.57,40800.0,13.823,13.8314,13.8063,13.823,40800.0
2011-03-18 10:20:00,16.57,16.57,16.54,16.55,30400.0,13.823,13.823,13.798,13.8063,30400.0
2011-03-18 10:30:00,16.55,16.57,16.53,16.57,41600.0,13.8063,13.823,13.7896,13.823,41600.0
2011-03-18 10:40:00,16.56,16.58,16.56,16.58,43600.0,13.8147,13.8314,13.8147,13.8314,43600.0
2011-03-18 10:50:00,16.58,16.59,16.57,16.58,12800.0,13.8314,13.8397,13.823,13.8314,12800.0
2011-03-18 11:00:00,16.59,16.6,16.58,16.58,17600.0,13.8397,13.848,13.8314,13.8314,17600.0
2011-03-18 11:10:00,16.59,16.59,16.57,16.57,14000.0,13.8397,13.8397,13.823,13.823,14000.0
2011-03-18 11:20:00,16.57,16.57,16.52,16.52,67200.0,13.823,13.823,13.7813,13.7813,67200.0
2011-03-18 11:30:00,16.52,16.56,16.52,16.55,173600.0,13.7813,13.8147,13.7813,13.8063,173600.0
2011-03-18 11:40:00,16.55,16.56,16.49,16.51,164000.0,13.8063,13.8147,13.7563,13.773,164000.0
2011-03-18 11:50:00,16.51,16.53,16.5,16.52,201600.0,13.773,13.7896,13.7646,13.7813,201600.0
2011-03-18 12:00:00,16.52,16.54,16.52,16.53,20000.0,13.7813,13.798,13.7813,13.7896,20000.0
2011-03-18 12:10:00,16.53,16.53,16.52,16.52,28800.0,13.7896,13.7896,13.7813,13.7813,28800.0
2011-03-18 12:20:00,16.53,16.56,16.53,16.55,64000.0,13.7896,13.8147,13.7896,13.8063,64000.0
2011-03-18 12:30:00,16.55,16.55,16.53,16.54,23200.0,13.8063,13.8063,13.7896,13.798,23200.0
2011-03-18 12:40:00,16.53,16.54,16.52,16.54,4400.0,13.7896,13.798,13.7813,13.798,4400.0
2011-03-18 12:50:00,16.54,16.54,16.52,16.52,4400.0,13.798,13.798,13.7813,13.7813,4400.0
2011-03-18 13:00:00,16.53,16.55,16.53,16.55,6400.0,13.7896,13.8063,13.7896,13.8063,6400.0
2011-03-18 13:10:00,16.55,16.56,16.54,16.56,16400.0,13.8063,13.8147,13.798,13.8147,16400.0
2011-03-18 13:20:00,16.56,16.56,16.53,16.55,45600.0,13.8147,13.8147,13.7896,13.8063,45600.0
2011-03-18 13:30:00,16.55,16.56,16.54,16.56,34000.0,13.8063,13.8147,13.798,13.8147,34000.0
2011-03-18 13:40:00,16.56,16.56,16.54,16.55,26800.0,13.8147,13.8147,13.798,13.8063,26800.0
2011-03-18 13:50:00,16.55,16.55,16.54,16.54,27200.0,13.8063,13.8063,13.798,13.798,27200.0
2011-03-18 14:00:00,16.54,16.54,16.53,16.54,36800.0,13.798,13.798,13.7896,13.798,36800.0
2011-03-18 14:10:00,16.53,16.53,16.48,16.48,59200.0,13.7896,13.7896,13.7479,13.7479,59200.0
2011-03-18 14:20:00,16.48,16.5,16.48,16.5,50000.0,13.7479,13.7646,13.7479,13.7646,50000.0
2011-03-18 14:30:00,16.51,16.53,16.5,16.53,22800.0,13.773,13.7896,13.7646,13.7896,22800.0
2011-03-18 14:40:00,16.52,16.52,16.5,16.5,23600.0,13.7813,13.7813,13.7646,13.7646,23600.0
2011-03-18 14:50:00,16.5,16.52,16.47,16.48,60800.0,13.7646,13.7813,13.7396,13.7479,60800.0
2011-03-18 15:00:00,16.48,16.49,16.47,16.48,18400.0,13.7479,13.7563,13.7396,13.7479,18400.0
2011-03-18 15:10:00,16.48,16.48,16.46,16.48,44800.0,13.7479,13.7479,13.7312,13.7479,44800.0
2011-03-18 15:20:00,16.48,16.48,16.47,16.47,22800.0,13.7479,13.7479,13.7396,13.7396,22800.0
2011-03-18 15:30:00,16.48,16.5,16.48,16.49,62000.0,13.7479,13.7646,13.7479,13.7563,62000.0
2011-03-18 15:40:00,16.49,16.5,16.47,16.48,342800.0,13.7563,13.7646,13.7396,13.7479,342800.0
2011-03-18 15:50:00,16.48,16.5,16.47,16.49,84000.0,13.7479,13.7646,13.7396,13.7563,84000.0
2011-03-21 09:30:00,16.68,16.72,16.67,16.72,138800.0,13.9148,13.9481,13.9064,13.9481,138800.0
2011-03-21 09:40:00,16.72,16.78,16.72,16.77,54800.0,13.9481,13.9982,13.9481,13.9899,54800.0
2011-03-21 09:50:00,16.78,16.78,16.75,16.76,15600.0,13.9982,13.9982,13.9732,13.9815,15600.0
2011-03-21 10:00:00,16.76,16.8,16.75,16.79,34800.0,13.9815,14.0149,13.9732,14.0065,34800.0
2011-03-21 10:10:00,16.78,16.79,16.77,16.78,11200.0,13.9982,14.0065,13.9899,13.9982,11200.0
2011-03-21 10:20:00,16.78,16.79,16.76,16.79,57200.0,13.9982,14.0065,13.9815,14.0065,57200.0
2011-03-21 10:30:00,16.79,16.79,16.77,16.77,20400.0,14.0065,14.0065,13.9899,13.9899,20400.0
2011-03-21 10:40:00,16.77,16.78,16.77,16.78,30000.0,13.9899,13.9982,13.9899,13.9982,30000.0
2011-03-21 10:50:00,16.78,16.79,16.77,16.78,41200.0,13.9982,14.0065,13.9899,13.9982,41200.0
2011-03-21 11:00:00,16.78,16.82,16.78,16.81,20000.0,13.9982,14.0316,13.9982,14.0232,20000.0
2011-03-21 11:10:00,16.81,16.81,16.8,16.81,16800.0,14.0232,14.0232,14.0149,14.0232,16800.0
2011-03-21 11:20:00,16.81,16.81,16.79,16.79,16400.0,14.0232,14.0232,14.0065,14.0065,16400.0
2011-03-21 11:30:00,16.79,16.8,16.78,16.78,24000.0,14.0065,14.0149,13.9982,13.9982,24000.0
2011-03-21 11:40:00,16.78,16.79,16.78,16.79,21200.0,13.9982,14.0065,13.9982,14.0065,21200.0
2011-03-21 11:50:00,16.79,16.79,16.78,16.78,122000.0,14.0065,14.0065,13.9982,13.9982,122000.0
2011-03-21 12:00:00,16.78,16.79,16.78,16.78,13600.0,13.9982,14.0065,13.9982,13.9982,13600.0
2011-03-21 12:10:00,16.78,16.79,16.78,16.79,19200.0,13.9982,14.0065,13.9982,14.0065,19200.0
2011-03-21 12:20:00,16.79,16.8,16.78,16.8,86000.0,14.0065,14.0149,13.9982,14.0149,86000.0
2011-03-21 12:30:00,16.8,16.8,16.79,16.79,60800.0,14.0149,14.0149,14.0065,14.0065,60800.0
2011-03-21 12:40:00,16.79,16.79,16.78,16.78,61600.0,14.0065,14.0065,13.9982,13.9982,61600.0
2011-03-21 12:50:00,16.78,16.78,16.78,16.78,8400.0,13.9982,13.9982,13.9982,13.9982,8400.0
2011-03-21 13:00:00,16.77,16.78,16.77,16.78,2800.0,13.9899,13.9982,13.9899,13.9982,2800.0
2011-03-21 13:10:00,16.77,16.77,16.77,16.77,11600.0,13.9899,13.9899,13.9899,13.9899,11600.0
2011-03-21 13:20:00,16.77,16.77,16.75,16.75,60800.0,13.9899,13.9899,13.9732,13.9732,60800.0
2011-03-21 13:30:00,16.75,16.76,16.74,16.75,20800.0,13.9732,13.9815,13.9648,13.9732,20800.0
2011-03-21 13:40:00,16.76,16.77,16.75,16.76,16400.0,13.9815,13.9899,13.9732,13.9815,16400.0
2011-03-21 13:50:00,16.76,16.78,16.76,16.78,22800.0,13.9815,13.9982,13.9815,13.9982,22800.0
2011-03-21 14:00:00,16.79,16.79,16.78,16.78,116800.0,14.0065,14.0065,13.9982,13.9982,116800.0
2011-03-21 14:10:00,16.79,16.79,16.78,16.78,10400.0,14.0065,14.0065,13.9982,13.9982,10400.0
2011-03-21 14:20:00,16.78,16.79,16.78,16.78,15600.0,13.9982,14.0065,13.9982,13.9982,15600.0
2011-03-21 14:30:00,16.78,16.8,16.78,16.8,14400.0,13.9982,14.0149,13.9982,14.0149,14400.0
2011-03-21 14:40:00,16.79,16.79,16.78,16.78,16000.0,14.0065,14.0065,13.9982,13.9982,16000.0
2011-03-21 14:50:00,16.78,16.78,16.76,16.77,28800.0,13.9982,13.9982,13.9815,13.9899,28800.0
2011-03-21 15:00:00,16.77,16.77,16.76,16.77,20000.0,13.9899,13.9899,13.9815,13.9899,20000.0
2011-03-21 15:10:00,16.77,16.77,16.75,16.75,26400.0,13.9899,13.9899,13.9732,13.9732,26400.0
2011-03-21 15:20:00,16.75,16.75,16.73,16.74,65600.0,13.9732,13.9732,13.9565,13.9648,65600.0
2011-03-21 15:30:00,16.74,16.76,16.74,16.75,9200.0,13.9648,13.9815,13.9648,13.9732,9200.0
2011-03-21 15:40:00,16.75,16.77,16.75,16.76,32400.0,13.9732,13.9899,13.9732,13.9815,32400.0
2011-03-21 15:50:00,16.76,16.78,16.75,16.76,56000.0,13.9815,13.9982,13.9732,13.9815,56000.0
2011-03-22 09:30:00,16.78,16.79,16.75,16.78,47200.0,13.9982,14.0065,13.9732,13.9982,47200.0
2011-03-22 09:40:00,16.78,16.79,16.74,16.74,18400.0,13.9982,14.0065,13.9648,13.9648,18400.0
2011-03-22 09:50:00,16.74,16.77,16.74,16.75,41600.0,13.9648,13.9899,13.9648,13.9732,41600.0
2011-03-22 10:00:00,16.73,16.77,16.73,16.77,12000.0,13.9565,13.9899,13.9565,13.9899,12000.0
2011-03-22 10:10:00,16.76,16.76,16.73,16.75,10800.0,13.9815,13.9815,13.9565,13.9732,10800.0
2011-03-22 10:20:00,16.75,16.78,16.75,16.78,5200.0,13.9732,13.9982,13.9732,13.9982,5200.0
2011-03-22 10:30:00,16.77,16.78,16.76,16.77,12400.0,13.9899,13.9982,13.9815,13.9899,12400.0
2011-03-22 10:40:00,16.77,16.78,16.75,16.75,31200.0,13.9899,13.9982,13.9732,13.9732,31200.0
2011-03-22 10:50:00,16.74,16.75,16.72,16.72,16400.0,13.9648,13.9732,13.9481,13.9481,16400.0
2011-03-22 11:00:00,16.72,16.74,16.72,16.74,12000.0,13.9481,13.9648,13.9481,13.9648,12000.0
2011-03-22 11:10:00,16.73,16.73,16.72,16.73,14000.0,13.9565,13.9565,13.9481,13.9565,14000.0
2011-03-22 11:20:00,16.72,16.74,16.72,16.74,4400.0,13.9481,13.9648,13.9481,13.9648,4400.0
2011-03-22 11:30:00,16.74,16.75,16.73,16.74,18000.0,13.9648,13.9732,13.9565,13.9648,18000.0
2011-03-22 11:40:00,16.74,16.75,16.73,16.75,26400.0,13.9648,13.9732,13.9565,13.9732,26400.0
2011-03-22 11:50:00,16.76,16.76,16.75,16.75,4000.0,13.9815,13.9815,13.9732,13.9732,4000.0
2011-03-22 12:00:00,16.75,16.76,16.74,16.74,32000.0,13.9732,13.9815,13.9648,13.9648,32000.0
2011-03-22 12:10:00,16.75,16.76,16.74,16.75,16800.0,13.9732,13.9815,13.9648,13.9732,16800.0
2011-03-22 12:20:00,16.75,16.77,16.75,16.75,37600.0,13.9732,13.9899,13.9732,13.9732,37600.0
2011-03-22 12:30:00,16.75,16.75,16.74,16.74,30000.0,13.9732,13.9732,13.9648,13.9648,30000.0
2011-03-22 12:40:00,16.75,16.75,16.73,16.74,33600.0,13.9732,13.9732,13.9565,13.9648,33600.0
2011-03-22 12:50:00,16.74,16.74,16.74,16.74,7200.0,13.9648,13.9648,13.9648,13.9648,7200.0
2011-03-22 13:00:00,16.74,16.74,16.72,16.72,11200.0,13.9648,13.9648,13.9481,13.9481,11200.0
2011-03-22 13:10:00,16.73,16.73,16.72,16.73,20400.0,13.9565,13.9565,13.9481,13.9565,20400.0
2011-03-22 13:20:00,16.72,16.72,16.72,16.72,9200.0,13.9481,13.9481,13.9481,13.9481,9200.0
2011-03-22 13:30:00,16.72,16.73,16.71,16.72,4800.0,13.9481,13.9565,13.9398,13.9481,4800.0
2011-03-22 13:40:00,16.72,16.73,16.72,16.73,28400.0,13.9481,13.9565,13.9481,13.9565,28400.0
2011-03-22 13:50:00,16.73,16.75,16.73,16.74,57200.0,13.9565,13.9732,13.9565,13.9648,57200.0
2011-03-22 14:00:00,16.75,16.75,16.72,16.72,108400.0,13.9732,13.9732,13.9481,13.9481,108400.0
2011-03-22 14:10:00,16.72,16.72,16.7,16.71,74400.0,13.9481,13.9481,13.9315,13.9398,74400.0
2011-03-22 14:20:00,16.71,16.72,16.71,16.71,44000.0,13.9398,13.9481,13.9398,13.9398,44000.0
2011-03-22 14:30:00,16.71,16.72,16.71,16.72,14000.0,13.9398,13.9481,13.9398,13.9481,14000.0
2011-03-22 14:40:00,16.72,16.72,16.71,16.72,10000.0,13.9481,13.9481,13.9398,13.9481,10000.0
2011-03-22 14:50:00,16.71,16.73,16.71,16.73,18000.0,13.9398,13.9565,13.9398,13.9565,18000.0
2011-03-22 15:00:00,16.73,16.73,16.72,16.72,10800.0,13.9565,13.9565,13.9481,13.9481,10800.0
2011-03-22 15:10:00,16.73,16.74,16.73,16.73,53200.0,13.9565,13.9648,13.9565,13.9565,53200.0
2011-03-22 15:20:00,16.73,16.74,16.73,16.73,18800.0,13.9565,13.9648,13.9565,13.9565,18800.0
2011-03-22 15:30:00,16.74,16.74,16.74,16.74,21600.0,13.9648,13.9648,13.9648,13.9648,21600.0
2011-03-22 15:40:00,16.74,16.74,16.73,16.73,24000.0,13.9648,13.9648,13.9565,13.9565,24000.0
2011-03-22 15:50:00,16.73,16.74,16.72,16.72,51600.0,13.9565,13.9648,13.9481,13.9481,51600.0
2011-03-23 09:30:00,16.67,16.68,16.65,16.66,213600.0,13.9064,13.9148,13.8897,13.8981,213600.0
2011-03-23 09:40:00,16.64,16.67,16.64,16.66,82400.0,13.8814,13.9064,13.8814,13.8981,82400.0
2011-03-23 09:50:00,16.67,16.7,16.67,16.69,23600.0,13.9064,13.9315,13.9064,13.9231,23600.0
2011-03-23 10:00:00,16.68,16.68,16.64,16.64,52000.0,13.9148,13.9148,13.8814,13.8814,52000.0
2011-03-23 10:10:00,16.64,16.64,16.61,16.62,33200.0,13.8814,13.8814,13.8564,13.8647,33200.0
2011-03-23 10:20:00,16.62,16.65,16.62,16.65,19600.0,13.8647,13.8897,13.8647,13.8897,19600.0
2011-03-23 10:30:00,16.66,16.66,16.64,16.64,21600.0,13.8981,13.8981,13.8814,13.8814,21600.0
2011-03-23 10:40:00,16.64,16.64,16.61,16.61,8000.0,13.8814,13.8814,13.8564,13.8564,8000.0
2011-03-23 10:50:00,16.62,16.64,16.62,16.63,20400.0,13.8647,13.8814,13.8647,13.8731,20400.0
2011-03-23 11:00:00,16.64,16.66,16.64,16.65,47600.0,13.8814,13.8981,13.8814,13.8897,47600.0
2011-03-23 11:10:00,16.66,16.67,16.66,16.67,13600.0,13.8981,13.9064,13.8981,13.9064,13600.0
2011-03-23 11:20:00,16.66,16.68,16.66,16.68,10400.0,13.8981,13.9148,13.8981,13.9148,10400.0
2011-03-23 11:30:00,16.69,16.7,16.68,16.7,130800.0,13.9231,13.9315,13.9148,13.9315,130800.0
2011-03-23 11:40:00,16.69,16.7,16.68,16.69,24000.0,13.9231,13.9315,13.9148,13.9231,24000.0
2011-03-23 11:50:00,16.69,16.69,16.68,16.68,32000.0,13.9231,13.9231,13.9148,13.9148,32000.0
2011-03-23 12:00:00,16.68,16.7,16.68,16.68,29200.0,13.9148,13.9315,13.9148,13.9148,29200.0
2011-03-23 12:10:00,16.68,16.69,16.68,16.69,5200.0,13.9148,13.9231,13.9148,13.9231,5200.0
2011-03-23 12:20:00,16.69,16.74,16.69,16.74,46400.0,13.9231,13.9648,13.9231,13.9648,46400.0
2011-03-23 12:30:00,16.75,16.75,16.73,16.74,30000.0,13.9732,13.9732,13.9565,13.9648,30000.0
2011-03-23 12:40:00,16.74,16.75,16.74,16.74,13600.0,13.9648,13.9732,13.9648,13.9648,13600.0
2011-03-23 12:50:00,16.74,16.74,16.73,16.73,2400.0,13.9648,13.9648,13.9565,13.9565,2400.0
2011-03-23 13:00:00,16.73,16.73,16.73,16.73,7600.0,13.9565,13.9565,13.9565,13.9565,7600.0
2011-03-23 13:10:00,16.73,16.75,16.73,16.75,13200.0,13.9565,13.9732,13.9565,13.9732,13200.0
2011-03-23 13:20:00,16.74,16.75,16.73,16.74,44400.0,13.9648,13.9732,13.9565,13.9648,44400.0
2011-03-23 13:30:00,16.75,16.76,16.75,16.75,56800.0,13.9732,13.9815,13.9732,13.9732,56800.0
2011-03-23 13:40:00,16.76,16.77,16.75,16.76,17200.0,13.9815,13.9899,13.9732,13.9815,17200.0
2011-03-23 13:50:00,16.77,16.78,16.77,16.77,64400.0,13.9899,13.9982,13.9899,13.9899,64400.0
2011-03-23 14:00:00,16.77,16.77,16.75,16.76,420400.0,13.9899,13.9899,13.9732,13.9815,420400.0
2011-03-23 14:10:00,16.76,16.76,16.75,16.76,136400.0,13.9815,13.9815,13.9732,13.9815,136400.0
2011-03-23 14:20:00,16.75,16.77,16.75,16.76,142800.0,13.9732,13.9899,13.9732,13.9815,142800.0
2011-03-23 14:30:00,16.76,16.77,16.76,16.76,120400.0,13.9815,13.9899,13.9815,13.9815,120400.0
2011-03-23 14:40:00,16.76,16.78,16.76,16.78,146000.0,13.9815,13.9982,13.9815,13.9982,146000.0
2011-03-23 14:50:00,16.78,16.83,16.78,16.82,74000.0,13.9982,14.0399,13.9982,14.0316,74000.0
2011-03-23 15:00:00,16.82,16.82,16.8,16.81,48800.0,14.0316,14.0316,14.0149,14.0232,48800.0
2011-03-23 15:10:00,16.81,16.84,16.81,16.83,40400.0,14.0232,14.0483,14.0232,14.0399,40400.0
2011-03-23 15:20:00,16.83,16.84,16.83,16.84,44400.0,14.0399,14.0483,14.0399,14.0483,44400.0
2011-03-23 15:30:00,16.84,16.84,16.82,16.82,26400.0,14.0483,14.0483,14.0316,14.0316,26400.0
2011-03-23 15:40:00,16.82,16.83,16.81,16.81,56400.0,14.0316,14.0399,14.0232,14.0232,56400.0
2011-03-23 15:50:00,16.82,16.83,16.8,16.8,40400.0,14.0316,14.0399,14.0149,14.0149,40400.0
2011-03-24 09:30:00,16.91,16.91,16.86,16.87,59200.0,14.1066,14.1066,14.0649,14.0733,59200.0
2011-03-24 09:40:00,16.86,16.88,16.86,16.86,20400.0,14.0649,14.0816,14.0649,14.0649,20400.0
2011-03-24 09:50:00,16.85,16.86,16.83,16.84,40000.0,14.0566,14.0649,14.0399,14.0483,40000.0
2011-03-24 10:00:00,16.84,16.86,16.83,16.84,41600.0,14.0483,14.0649,14.0399,14.0483,41600.0
2011-03-24 10:10:00,16.84,16.84,16.82,16.84,34400.0,14.0483,14.0483,14.0316,14.0483,34400.0
2011-03-24 10:20:00,16.84,16.86,16.84,16.86,47600.0,14.0483,14.0649,14.0483,14.0649,47600.0
2011-03-24 10:30:00,16.86,16.88,16.86,16.87,53600.0,14.0649,14.0816,14.0649,14.0733,53600.0
2011-03-24 10:40:00,16.88,16.88,16.87,16.87,6800.0,14.0816,14.0816,14.0733,14.0733,6800.0
2011-03-24 10:50:00,16.88,16.93,16.88,16.93,97200.0,14.0816,14.1233,14.0816,14.1233,97200.0
2011-03-24 11:00:00,16.93,16.95,16.93,16.93,47200.0,14.1233,14.14,14.1233,14.1233,47200.0
2011-03-24 11:10:00,16.93,16.94,16.92,16.93,59200.0,14.1233,14.1317,14.115,14.1233,59200.0
2011-03-24 11:20:00,16.93,16.95,16.93,16.93,210800.0,14.1233,14.14,14.1233,14.1233,210800.0
2011-03-24 11:30:00,16.93,16.95,16.93,16.95,31200.0,14.1233,14.14,14.1233,14.14,31200.0
2011-03-24 11:40:00,16.95,16.95,16.94,16.95,32400.0,14.14,14.14,14.1317,14.14,32400.0
2011-03-24 11:50:00,16.93,16.95,16.93,16.94,13600.0,14.1233,14.14,14.1233,14.1317,13600.0
2011-03-24 12:00:00,16.95,16.97,16.95,16.96,109200.0,14.14,14.1567,14.14,14.1484,109200.0
2011-03-24 12:10:00,16.96,16.97,16.96,16.97,9200.0,14.1484,14.1567,14.1484,14.1567,9200.0
2011-03-24 12:20:00,16.97,16.98,16.96,16.97,36800.0,14.1567,14.165,14.1484,14.1567,36800.0
2011-03-24 12:30:00,16.97,16.97,16.95,16.96,130800.0,14.1567,14.1567,14.14,14.1484,130800.0
2011-03-24 12:40:00,16.95,16.96,16.95,16.95,28400.0,14.14,14.1484,14.14,14.14,28400.0
2011-03-24 12:50:00,16.95,16.95,16.93,16.93,84800.0,14.14,14.14,14.1233,14.1233,84800.0
2011-03-24 13:00:00,16.93,16.93,16.93,16.93,13600.0,14.1233,14.1233,14.1233,14.1233,13600.0
2011-03-24 13:10:00,16.93,16.95,16.93,16.95,22000.0,14.1233,14.14,14.1233,14.14,22000.0
2011-03-24 13:20:00,16.95,16.95,16.94,16.95,4800.0,14.14,14.14,14.1317,14.14,4800.0
2011-03-24 13:30:00,16.95,16.96,16.95,16.96,3600.0,14.14,14.1484,14.14,14.1484,3600.0
2011-03-24 13:40:00,16.95,16.96,16.92,16.93,27200.0,14.14,14.1484,14.115,14.1233,27200.0
2011-03-24 13:50:00,16.93,16.95,16.92,16.95,10000.0,14.1233,14.14,14.115,14.14,10000.0
2011-03-24 14:00:00,16.95,16.96,16.95,16.96,8400.0,14.14,14.1484,14.14,14.1484,8400.0
2011-03-24 14:10:00,16.95,16.96,16.95,16.96,12400.0,14.14,14.1484,14.14,14.1484,12400.0
2011-03-24 14:20:00,16.96,16.97,16.96,16.97,6800.0,14.1484,14.1567,14.1484,14.1567,6800.0
2011-03-24 14:30:00,16.97,16.98,16.96,16.97,24000.0,14.1567,14.165,14.1484,14.1567,24000.0
2011-03-24 14:40:00,16.97,16.98,16.97,16.98,18000.0,14.1567,14.165,14.1567,14.165,18000.0
2011-03-24 14:50:00,16.98,16.98,16.97,16.97,104400.0,14.165,14.165,14.1567,14.1567,104400.0
2011-03-24 15:00:00,16.97,16.97,16.96,16.97,17600.0,14.1567,14.1567,14.1484,14.1567,17600.0
2011-03-24 15:10:00,16.97,16.99,16.97,16.99,33200.0,14.1567,14.1734,14.1567,14.1734,33200.0
2011-03-24 15:20:00,16.99,17.01,16.99,17.0,63200.0,14.1734,14.1901,14.1734,14.1817,63200.0
2011-03-24 15:30:00,17.0,17.0,16.98,16.99,163600.0,14.1817,14.1817,14.165,14.1734,163600.0
2011-03-24 15:40:00,16.99,16.99,16.98,16.98,122800.0,14.1734,14.1734,14.165,14.165,122800.0
2011-03-24 15:50:00,16.99,16.99,16.98,16.98,70800.0,14.1734,14.1734,14.165,14.165,70800.0
2011-03-25 09:30:00,16.99,16.99,16.96,16.96,66400.0,14.2228,14.2228,14.1977,14.1977,66400.0
2011-03-25 09:40:00,16.96,16.97,16.95,16.97,13600.0,14.1977,14.206,14.1893,14.206,13600.0
2011-03-25 09:50:00,16.97,16.98,16.96,16.97,48800.0,14.206,14.2144,14.1977,14.206,48800.0
2011-03-25 10:00:00,16.97,16.98,16.96,16.98,32800.0,14.206,14.2144,14.1977,14.2144,32800.0
2011-03-25 10:10:00,16.98,16.98,16.95,16.95,19200.0,14.2144,14.2144,14.1893,14.1893,19200.0
2011-03-25 10:20:00,16.97,16.98,16.97,16.98,7600.0,14.206,14.2144,14.206,14.2144,7600.0
2011-03-25 10:30:00,17.0,17.02,17.0,17.0,32800.0,14.2312,14.2479,14.2312,14.2312,32800.0
2011-03-25 10:40:00,17.01,17.03,17.01,17.03,18400.0,14.2395,14.2563,14.2395,14.2563,18400.0
2011-03-25 10:50:00,17.02,17.05,17.02,17.04,10000.0,14.2479,14.273,14.2479,14.2646,10000.0
2011-03-25 11:00:00,17.05,17.06,17.04,17.05,17200.0,14.273,14.2814,14.2646,14.273,17200.0
2011-03-25 11:10:00,17.05,17.05,17.04,17.05,12400.0,14.273,14.273,14.2646,14.273,12400.0
2011-03-25 11:20:00,17.04,17.04,17.03,17.03,38000.0,14.2646,14.2646,14.2563,14.2563,38000.0
2011-03-25 11:30:00,17.04,17.05,17.04,17.04,58000.0,14.2646,14.273,14.2646,14.2646,58000.0
2011-03-25 11:40:00,17.04,17.06,17.04,17.06,56400.0,14.2646,14.2814,14.2646,14.2814,56400.0
2011-03-25 11:50:00,17.04,17.05,17.04,17.05,26400.0,14.2646,14.273,14.2646,14.273,26400.0
2011-03-25 12:00:00,17.05,17.05,17.04,17.05,6800.0,14.273,14.273,14.2646,14.273,6800.0
2011-03-25 12:10:00,17.05,17.06,17.05,17.06,36000.0,14.273,14.2814,14.273,14.2814,36000.0
2011-03-25 12:20:00,17.06,17.06,17.05,17.06,31600.0,14.2814,14.2814,14.273,14.2814,31600.0
2011-03-25 12:30:00,17.05,17.05,17.03,17.04,27600.0,14.273,14.273,14.2563,14.2646,27600.0
2011-03-25 12:40:00,17.04,17.04,17.03,17.04,7200.0,14.2646,14.2646,14.2563,14.2646,7200.0
2011-03-25 12:50:00,17.04,17.04,17.03,17.04,19600.0,14.2646,14.2646,14.2563,14.2646,19600.0
2011-03-25 13:00:00,17.03,17.03,17.02,17.03,6000.0,14.2563,14.2563,14.2479,14.2563,6000.0
2011-03-25 13:10:00,17.03,17.03,17.01,17.02,46400.0,14.2563,14.2563,14.2395,14.2479,46400.0
2011-03-25 13:20:00,17.02,17.03,17.02,17.03,27200.0,14.2479,14.2563,14.2479,14.2563,27200.0
2011-03-25 13:30:00,17.04,17.04,17.02,17.04,30800.0,14.2646,14.2646,14.2479,14.2646,30800.0
2011-03-25 13:40:00,17.04,17.04,17.04,17.04,48000.0,14.2646,14.2646,14.2646,14.2646,48000.0
2011-03-25 13:50:00,17.04,17.04,17.01,17.02,59200.0,14.2646,14.2646,14.2395,14.2479,59200.0
2011-03-25 14:00:00,17.02,17.02,17.01,17.02,16400.0,14.2479,14.2479,14.2395,14.2479,16400.0
2011-03-25 14:10:00,17.02,17.03,17.02,17.02,16800.0,14.2479,14.2563,14.2479,14.2479,16800.0
2011-03-25 14:20:00,17.02,17.02,16.99,17.0,23600.0,14.2479,14.2479,14.2228,14.2312,23600.0
2011-03-25 14:30:00,16.99,17.0,16.99,17.0,7200.0,14.2228,14.2312,14.2228,14.2312,7200.0
2011-03-25 14:40:00,17.0,17.01,17.0,17.01,7200.0,14.2312,14.2395,14.2312,14.2395,7200.0
2011-03-25 14:50:00,17.02,17.02,17.01,17.01,1200.0,14.2479,14.2479,14.2395,14.2395,1200.0
2011-03-25 15:00:00,17.01,17.01,17.0,17.0,13600.0,14.2395,14.2395,14.2312,14.2312,13600.0
2011-03-25 15:10:00,17.0,17.02,17.0,17.02,37200.0,14.2312,14.2479,14.2312,14.2479,37200.0
2011-03-25 15:20:00,17.01,17.02,16.99,17.0,107600.0,14.2395,14.2479,14.2228,14.2312,107600.0
2011-03-25 15:30:00,16.99,17.0,16.99,17.0,34000.0,14.2228,14.2312,14.2228,14.2312,34000.0
2011-03-25 15:40:00,17.0,17.01,16.99,16.99,31200.0,14.2312,14.2395,14.2228,14.2228,31200.0
2011-03-25 15:50:00,16.99,16.99,16.98,16.98,25600.0,14.2228,14.2228,14.2144,14.2144,25600.0
2011-03-28 09:30:00,17.03,17.03,17.01,17.03,203200.0,14.2563,14.2563,14.2395,14.2563,203200.0
2011-03-28 09:40:00,17.02,17.04,17.02,17.04,67600.0,14.2479,14.2646,14.2479,14.2646,67600.0
2011-03-28 09:50:00,17.03,17.05,17.03,17.03,20000.0,14.2563,14.273,14.2563,14.2563,20000.0
2011-03-28 10:00:00,17.04,17.04,17.02,17.04,654000.0,14.2646,14.2646,14.2479,14.2646,654000.0
2011-03-28 10:10:00,17.04,17.06,17.03,17.05,23200.0,14.2646,14.2814,14.2563,14.273,23200.0
2011-03-28 10:20:00,17.06,17.06,17.04,17.04,10800.0,14.2814,14.2814,14.2646,14.2646,10800.0
2011-03-28 10:30:00,17.04,17.06,17.04,17.05,10400.0,14.2646,14.2814,14.2646,14.273,10400.0
2011-03-28 10:40:00,17.05,17.06,17.04,17.05,27600.0,14.273,14.2814,14.2646,14.273,27600.0
2011-03-28 10:50:00,17.05,17.05,17.02,17.03,56000.0,14.273,14.273,14.2479,14.2563,56000.0
2011-03-28 11:00:00,17.02,17.03,17.0,17.02,20000.0,14.2479,14.2563,14.2312,14.2479,20000.0
2011-03-28 11:10:00,17.02,17.03,17.02,17.03,14400.0,14.2479,14.2563,14.2479,14.2563,14400.0
2011-03-28 11:20:00,17.02,17.03,17.02,17.03,26000.0,14.2479,14.2563,14.2479,14.2563,26000.0
2011-03-28 11:30:00,17.03,17.03,17.0,17.01,28800.0,14.2563,14.2563,14.2312,14.2395,28800.0
2011-03-28 11:40:00,16.99,17.0,16.99,17.0,21600.0,14.2228,14.2312,14.2228,14.2312,21600.0
2011-03-28 11:50:00,17.0,17.01,17.0,17.0,22800.0,14.2312,14.2395,14.2312,14.2312,22800.0
2011-03-28 12:00:00,17.0,17.02,17.0,17.01,48800.0,14.2312,14.2479,14.2312,14.2395,48800.0
2011-03-28 12:10:00,17.01,17.01,17.0,17.01,4000.0,14.2395,14.2395,14.2312,14.2395,4000.0
2011-03-28 12:20:00,17.01,17.01,17.0,17.01,10800.0,14.2395,14.2395,14.2312,14.2395,10800.0
2011-03-28 12:30:00,17.01,17.02,17.01,17.02,5600.0,14.2395,14.2479,14.2395,14.2479,5600.0
2011-03-28 12:40:00,17.02,17.02,17.01,17.02,46800.0,14.2479,14.2479,14.2395,14.2479,46800.0
2011-03-28 12:50:00,17.01,17.02,17.01,17.02,5200.0,14.2395,14.2479,14.2395,14.2479,5200.0
2011-03-28 13:00:00,17.02,17.02,17.02,17.02,6400.0,14.2479,14.2479,14.2479,14.2479,6400.0
2011-03-28 13:10:00,17.03,17.03,17.03,17.03,13600.0,14.2563,14.2563,14.2563,14.2563,13600.0
2011-03-28 13:20:00,17.02,17.03,17.02,17.03,16000.0,14.2479,14.2563,14.2479,14.2563,16000.0
2011-03-28 13:30:00,17.03,17.03,17.03,17.03,12000.0,14.2563,14.2563,14.2563,14.2563,12000.0
2011-03-28 13:40:00,17.03,17.03,17.03,17.03,8400.0,14.2563,14.2563,14.2563,14.2563,8400.0
2011-03-28 13:50:00,17.02,17.02,17.01,17.02,14800.0,14.2479,14.2479,14.2395,14.2479,14800.0
2011-03-28 14:00:00,17.02,17.02,17.0,17.0,12000.0,14.2479,14.2479,14.2312,14.2312,12000.0
2011-03-28 14:10:00,17.01,17.01,17.0,17.0,26800.0,14.2395,14.2395,14.2312,14.2312,26800.0
2011-03-28 14:20:00,17.01,17.02,17.01,17.01,8000.0,14.2395,14.2479,14.2395,14.2395,8000.0
2011-03-28 14:30:00,17.01,17.03,17.01,17.03,59600.0,14.2395,14.2563,14.2395,14.2563,59600.0
2011-03-28 14:40:00,17.02,17.03,17.01,17.01,23600.0,14.2479,14.2563,14.2395,14.2395,23600.0
2011-03-28 14:50:00,17.01,17.01,17.0,17.0,11200.0,14.2395,14.2395,14.2312,14.2312,11200.0
2011-03-28 15:00:00,17.0,17.02,17.0,17.0,22800.0,14.2312,14.2479,14.2312,14.2312,22800.0
2011-03-28 15:10:00,17.01,17.01,17.01,17.01,8000.0,14.2395,14.2395,14.2395,14.2395,8000.0
2011-03-28 15:20:00,17.0,17.01,17.0,17.0,180000.0,14.2312,14.2395,14.2312,14.2312,180000.0
2011-03-28 15:30:00,17.0,17.0,16.99,16.99,77600.0,14.2312,14.2312,14.2228,14.2228,77600.0
2011-03-28 15:40:00,16.99,16.99,16.95,16.95,153600.0,14.2228,14.2228,14.1893,14.1893,153600.0
2011-03-28 15:50:00,16.95,16.96,16.93,16.93,18400.0,14.1893,14.1977,14.1726,14.1726,18400.0
2011-03-29 09:30:00,16.91,16.93,16.9,16.9,22400.0,14.1558,14.1726,14.1474,14.1474,22400.0
2011-03-29 09:40:00,16.9,16.9,16.88,16.89,51600.0,14.1474,14.1474,14.1307,14.1391,51600.0
2011-03-29 09:50:00,16.9,16.92,16.9,16.92,42800.0,14.1474,14.1642,14.1474,14.1642,42800.0
2011-03-29 10:00:00,16.91,16.97,16.9,16.97,71600.0,14.1558,14.206,14.1474,14.206,71600.0
2011-03-29 10:10:00,16.97,16.99,16.97,16.98,87200.0,14.206,14.2228,14.206,14.2144,87200.0
2011-03-29 10:20:00,16.98,16.98,16.98,16.98,10400.0,14.2144,14.2144,14.2144,14.2144,10400.0
2011-03-29 10:30:00,16.98,16.99,16.96,16.96,12400.0,14.2144,14.2228,14.1977,14.1977,12400.0
2011-03-29 10:40:00,16.97,17.0,16.97,16.99,10800.0,14.206,14.2312,14.206,14.2228,10800.0
2011-03-29 10:50:00,17.0,17.0,16.98,16.98,44000.0,14.2312,14.2312,14.2144,14.2144,44000.0
2011-03-29 11:00:00,16.99,17.01,16.99,17.01,22000.0,14.2228,14.2395,14.2228,14.2395,22000.0
2011-03-29 11:10:00,17.01,17.02,17.0,17.01,9200.0,14.2395,14.2479,14.2312,14.2395,9200.0
2011-03-29 11:20:00,17.02,17.03,17.01,17.03,32400.0,14.2479,14.2563,14.2395,14.2563,32400.0
2011-03-29 11:30:00,17.03,17.03,17.02,17.02,26400.0,14.2563,14.2563,14.2479,14.2479,26400.0
2011-03-29 11:40:00,17.02,17.03,17.02,17.03,16400.0,14.2479,14.2563,14.2479,14.2563,16400.0
2011-03-29 11:50:00,17.02,17.03,17.02,17.02,12800.0,14.2479,14.2563,14.2479,14.2479,12800.0
2011-03-29 12:00:00,17.03,17.03,17.02,17.03,11200.0,14.2563,14.2563,14.2479,14.2563,11200.0
2011-03-29 12:10:00,17.03,17.03,17.02,17.03,11600.0,14.2563,14.2563,14.2479,14.2563,11600.0
2011-03-29 12:20:00,17.03,17.03,17.01,17.01,17200.0,14.2563,14.2563,14.2395,14.2395,17200.0
2011-03-29 12:30:00,17.0,17.02,17.0,17.01,119600.0,14.2312,14.2479,14.2312,14.2395,119600.0
2011-03-29 12:40:00,17.02,17.02,17.0,17.02,38400.0,14.2479,14.2479,14.2312,14.2479,38400.0
2011-03-29 12:50:00,17.01,17.03,17.01,17.03,118400.0,14.2395,14.2563,14.2395,14.2563,118400.0
2011-03-29 13:00:00,17.03,17.03,17.02,17.03,26000.0,14.2563,14.2563,14.2479,14.2563,26000.0
2011-03-29 13:10:00,17.03,17.03,17.02,17.02,14800.0,14.2563,14.2563,14.2479,14.2479,14800.0
2011-03-29 13:20:00,17.02,17.02,17.02,17.02,2000.0,14.2479,14.2479,14.2479,14.2479,2000.0
2011-03-29 13:30:00,17.02,17.02,17.02,17.02,16800.0,14.2479,14.2479,14.2479,14.2479,16800.0
2011-03-29 13:40:00,17.02,17.03,17.02,17.02,8800.0,14.2479,14.2563,14.2479,14.2479,8800.0
2011-03-29 13:50:00,17.03,17.03,17.02,17.02,47200.0,14.2563,14.2563,14.2479,14.2479,47200.0
2011-03-29 14:00:00,17.03,17.06,17.03,17.06,55200.0,14.2563,14.2814,14.2563,14.2814,55200.0
2011-03-29 14:10:00,17.05,17.05,17.04,17.04,20000.0,14.273,14.273,14.2646,14.2646,20000.0
2011-03-29 14:20:00,17.05,17.05,17.04,17.04,83200.0,14.273,14.273,14.2646,14.2646,83200.0
2011-03-29 14:30:00,17.04,17.05,17.04,17.04,91600.0,14.2646,14.273,14.2646,14.2646,91600.0
2011-03-29 14:40:00,17.04,17.06,17.04,17.05,12400.0,14.2646,14.2814,14.2646,14.273,12400.0
2011-03-29 14:50:00,17.05,17.06,17.05,17.06,14400.0,14.273,14.2814,14.273,14.2814,14400.0
2011-03-29 15:00:00,17.06,17.06,17.05,17.05,29600.0,14.2814,14.2814,14.273,14.273,29600.0
2011-03-29 15:10:00,17.05,17.07,17.05,17.06,70000.0,14.273,14.2898,14.273,14.2814,70000.0
2011-03-29 15:20:00,17.06,17.07,17.06,17.07,14000.0,14.2814,14.2898,14.2814,14.2898,14000.0
2011-03-29 15:30:00,17.07,17.07,17.06,17.06,114800.0,14.2898,14.2898,14.2814,14.2814,114800.0
2011-03-29 15:40:00,17.06,17.07,17.05,17.07,39200.0,14.2814,14.2898,14.273,14.2898,39200.0
2011-03-29 15:50:00,17.07,17.08,17.06,17.08,43200.0,14.2898,14.2981,14.2814,14.2981,43200.0
2011-03-30 09:30:00,17.16,17.18,17.15,17.17,89200.0,14.3651,14.3818,14.3567,14.3735,89200.0
2011-03-30 09:40:00,17.17,17.17,17.15,17.15,9600.0,14.3735,14.3735,14.3567,14.3567,9600.0
2011-03-30 09:50:00,17.15,17.17,17.14,17.17,20800.0,14.3567,14.3735,14.3484,14.3735,20800.0
2011-03-30 10:00:00,17.17,17.17,17.13,17.13,6400.0,14.3735,14.3735,14.34,14.34,6400.0
2011-03-30 10:10:00,17.13,17.15,17.12,17.15,34000.0,14.34,14.3567,14.3316,14.3567,34000.0
2011-03-30 10:20:00,17.14,17.15,17.13,17.13,12400.0,14.3484,14.3567,14.34,14.34,12400.0
2011-03-30 10:30:00,17.13,17.15,17.13,17.13,26400.0,14.34,14.3567,14.34,14.34,26400.0
2011-03-30 10:40:00,17.14,17.16,17.14,17.15,40000.0,14.3484,14.3651,14.3484,14.3567,40000.0
2011-03-30 10:50:00,17.15,17.17,17.15,17.16,31600.0,14.3567,14.3735,14.3567,14.3651,31600.0
2011-03-30 11:00:00,17.17,17.17,17.15,17.15,20400.0,14.3735,14.3735,14.3567,14.3567,20400.0
2011-03-30 11:10:00,17.16,17.16,17.15,17.15,18800.0,14.3651,14.3651,14.3567,14.3567,18800.0
2011-03-30 11:20:00,17.16,17.16,17.15,17.15,10400.0,14.3651,14.3651,14.3567,14.3567,10400.0
2011-03-30 11:30:00,17.16,17.16,17.16,17.16,16400.0,14.3651,14.3651,14.3651,14.3651,16400.0
2011-03-30 11:40:00,17.17,17.17,17.17,17.17,16800.0,14.3735,14.3735,14.3735,14.3735,16800.0
2011-03-30 11:50:00,17.17,17.17,17.16,17.17,17200.0,14.3735,14.3735,14.3651,14.3735,17200.0
2011-03-30 12:00:00,17.16,17.18,17.16,17.17,16800.0,14.3651,14.3818,14.3651,14.3735,16800.0
2011-03-30 12:10:00,17.17,17.2,17.17,17.19,26800.0,14.3735,14.3986,14.3735,14.3902,26800.0
2011-03-30 12:20:00,17.2,17.21,17.2,17.2,8000.0,14.3986,14.407,14.3986,14.3986,8000.0
2011-03-30 12:30:00,17.2,17.2,17.2,17.2,2000.0,14.3986,14.3986,14.3986,14.3986,2000.0
2011-03-30 12:40:00,17.2,17.2,17.19,17.2,9600.0,14.3986,14.3986,14.3902,14.3986,9600.0
2011-03-30 12:50:00,17.2,17.2,17.2,17.2,9200.0,14.3986,14.3986,14.3986,14.3986,9200.0
2011-03-30 13:00:00,17.2,17.22,17.2,17.21,11200.0,14.3986,14.4153,14.3986,14.407,11200.0
2011-03-30 13:10:00,17.22,17.22,17.21,17.21,3600.0,14.4153,14.4153,14.407,14.407,3600.0
2011-03-30 13:20:00,17.21,17.22,17.21,17.21,15200.0,14.407,14.4153,14.407,14.407,15200.0
2011-03-30 13:30:00,17.21,17.21,17.2,17.21,12800.0,14.407,14.407,14.3986,14.407,12800.0
2011-03-30 13:40:00,17.21,17.21,17.2,17.2,19600.0,14.407,14.407,14.3986,14.3986,19600.0
2011-03-30 13:50:00,17.2,17.2,17.19,17.2,13200.0,14.3986,14.3986,14.3902,14.3986,13200.0
2011-03-30 14:00:00,17.2,17.2,17.2,17.2,30800.0,14.3986,14.3986,14.3986,14.3986,30800.0
2011-03-30 14:10:00,17.21,17.21,17.2,17.2,6000.0,14.407,14.407,14.3986,14.3986,6000.0
2011-03-30 14:20:00,17.2,17.21,17.2,17.21,13600.0,14.3986,14.407,14.3986,14.407,13600.0
2011-03-30 14:30:00,17.21,17.21,17.21,17.21,20800.0,14.407,14.407,14.407,14.407,20800.0
2011-03-30 14:40:00,17.21,17.21,17.19,17.19,16000.0,14.407,14.407,14.3902,14.3902,16000.0
2011-03-30 14:50:00,17.19,17.2,17.18,17.19,23200.0,14.3902,14.3986,14.3818,14.3902,23200.0
2011-03-30 15:00:00,17.19,17.19,17.19,17.19,7200.0,14.3902,14.3902,14.3902,14.3902,7200.0
2011-03-30 15:10:00,17.19,17.2,17.18,17.2,19600.0,14.3902,14.3986,14.3818,14.3986,19600.0
2011-03-30 15:20:00,17.21,17.21,17.19,17.19,15200.0,14.407,14.407,14.3902,14.3902,15200.0
2011-03-30 15:30:00,17.19,17.21,17.18,17.2,30000.0,14.3902,14.407,14.3818,14.3986,30000.0
2011-03-30 15:40:00,17.2,17.2,17.17,17.17,53200.0,14.3986,14.3986,14.3735,14.3735,53200.0
2011-03-30 15:50:00,17.17,17.18,17.17,17.17,36800.0,14.3735,14.3818,14.3735,14.3735,36800.0
2011-03-31 09:30:00,17.15,17.19,17.15,17.19,74800.0,14.3567,14.3902,14.3567,14.3902,74800.0
2011-03-31 09:40:00,17.2,17.21,17.18,17.18,178000.0,14.3986,14.407,14.3818,14.3818,178000.0
2011-03-31 09:50:00,17.19,17.19,17.17,17.18,19200.0,14.3902,14.3902,14.3735,14.3818,19200.0
2011-03-31 10:00:00,17.18,17.19,17.16,17.16,11600.0,14.3818,14.3902,14.3651,14.3651,11600.0
2011-03-31 10:10:00,17.17,17.19,17.17,17.18,44000.0,14.3735,14.3902,14.3735,14.3818,44000.0
2011-03-31 10:20:00,17.18,17.21,17.18,17.2,45200.0,14.3818,14.407,14.3818,14.3986,45200.0
2011-03-31 10:30:00,17.2,17.22,17.2,17.22,14400.0,14.3986,14.4153,14.3986,14.4153,14400.0
2011-03-31 10:40:00,17.21,17.21,17.2,17.2,15200.0,14.407,14.407,14.3986,14.3986,15200.0
2011-03-31 10:50:00,17.2,17.21,17.2,17.21,4000.0,14.3986,14.407,14.3986,14.407,4000.0
2011-03-31 11:00:00,17.2,17.21,17.19,17.19,14000.0,14.3986,14.407,14.3902,14.3902,14000.0
2011-03-31 11:10:00,17.18,17.2,17.18,17.19,18400.0,14.3818,14.3986,14.3818,14.3902,18400.0
2011-03-31 11:20:00,17.19,17.19,17.18,17.18,29200.0,14.3902,14.3902,14.3818,14.3818,29200.0
2011-03-31 11:30:00,17.18,17.18,17.16,17.17,41600.0,14.3818,14.3818,14.3651,14.3735,41600.0
2011-03-31 11:40:00,17.17,17.18,17.17,17.18,22400.0,14.3735,14.3818,14.3735,14.3818,22400.0
2011-03-31 11:50:00,17.17,17.18,17.16,17.17,40000.0,14.3735,14.3818,14.3651,14.3735,40000.0
2011-03-31 12:00:00,17.17,17.18,17.17,17.18,8400.0,14.3735,14.3818,14.3735,14.3818,8400.0
2011-03-31 12:10:00,17.18,17.18,17.17,17.18,9600.0,14.3818,14.3818,14.3735,14.3818,9600.0
2011-03-31 12:20:00,17.19,17.2,17.18,17.2,21200.0,14.3902,14.3986,14.3818,14.3986,21200.0
2011-03-31 12:30:00,17.2,17.2,17.19,17.19,12000.0,14.3986,14.3986,14.3902,14.3902,12000.0
2011-03-31 12:40:00,17.19,17.2,17.19,17.2,52000.0,14.3902,14.3986,14.3902,14.3986,52000.0
2011-03-31 12:50:00,17.2,17.21,17.2,17.21,6800.0,14.3986,14.407,14.3986,14.407,6800.0
2011-03-31 13:00:00,17.21,17.21,17.2,17.2,20400.0,14.407,14.407,14.3986,14.3986,20400.0
2011-03-31 13:10:00,17.2,17.2,17.2,17.2,1200.0,14.3986,14.3986,14.3986,14.3986,1200.0
2011-03-31 13:20:00,17.2,17.21,17.2,17.21,44400.0,14.3986,14.407,14.3986,14.407,44400.0
2011-03-31 13:30:00,17.21,17.21,17.2,17.21,57600.0,14.407,14.407,14.3986,14.407,57600.0
2011-03-31 13:40:00,17.21,17.22,17.21,17.21,51200.0,14.407,14.4153,14.407,14.407,51200.0
2011-03-31 13:50:00,17.21,17.21,17.2,17.2,91200.0,14.407,14.407,14.3986,14.3986,91200.0
2011-03-31 14:00:00,17.2,17.21,17.2,17.2,95600.0,14.3986,14.407,14.3986,14.3986,95600.0
2011-03-31 14:10:00,17.21,17.21,17.21,17.21,47600.0,14.407,14.407,14.407,14.407,47600.0
2011-03-31 14:20:00,17.21,17.21,17.2,17.2,119200.0,14.407,14.407,14.3986,14.3986,119200.0
2011-03-31 14:30:00,17.19,17.2,17.19,17.2,49200.0,14.3902,14.3986,14.3902,14.3986,49200.0
2011-03-31 14:40:00,17.2,17.21,17.2,17.21,23600.0,14.3986,14.407,14.3986,14.407,23600.0
2011-03-31 14:50:00,17.2,17.21,17.2,17.2,27600.0,14.3986,14.407,14.3986,14.3986,27600.0
2011-03-31 15:00:00,17.2,17.21,17.2,17.2,12400.0,14.3986,14.407,14.3986,14.3986,12400.0
2011-03-31 15:10:00,17.2,17.2,17.19,17.2,36800.0,14.3986,14.3986,14.3902,14.3986,36800.0
2011-03-31 15:20:00,17.2,17.21,17.2,17.2,49600.0,14.3986,14.407,14.3986,14.3986,49600.0
2011-03-31 15:30:00,17.2,17.21,17.18,17.2,38400.0,14.3986,14.407,14.3818,14.3986,38400.0
2011-03-31 15:40:00,17.2,17.21,17.18,17.19,92800.0,14.3986,14.407,14.3818,14.3902,92800.0
2011-03-31 15:50:00,17.18,17.19,17.17,17.18,64800.0,14.3818,14.3902,14.3735,14.3818,64800.0
2011-04-01 09:30:00,17.26,17.28,17.25,17.27,125600.0,14.4488,14.4656,14.4404,14.4572,125600.0
2011-04-01 09:40:00,17.27,17.27,17.24,17.24,24000.0,14.4572,14.4572,14.4321,14.4321,24000.0
2011-04-01 09:50:00,17.22,17.24,17.22,17.24,19600.0,14.4153,14.4321,14.4153,14.4321,19600.0
2011-04-01 10:00:00,17.23,17.27,17.23,17.26,44000.0,14.4237,14.4572,14.4237,14.4488,44000.0
2011-04-01 10:10:00,17.28,17.28,17.27,17.28,13200.0,14.4656,14.4656,14.4572,14.4656,13200.0
2011-04-01 10:20:00,17.28,17.29,17.28,17.29,36800.0,14.4656,14.4739,14.4656,14.4739,36800.0
2011-04-01 10:30:00,17.29,17.3,17.29,17.3,77200.0,14.4739,14.4823,14.4739,14.4823,77200.0
2011-04-01 10:40:00,17.29,17.29,17.27,17.27,24400.0,14.4739,14.4739,14.4572,14.4572,24400.0
2011-04-01 10:50:00,17.28,17.28,17.27,17.28,8400.0,14.4656,14.4656,14.4572,14.4656,8400.0
2011-04-01 11:00:00,17.29,17.29,17.28,17.28,11200.0,14.4739,14.4739,14.4656,14.4656,11200.0
2011-04-01 11:10:00,17.28,17.29,17.28,17.29,10000.0,14.4656,14.4739,14.4656,14.4739,10000.0
2011-04-01 11:20:00,17.29,17.3,17.29,17.3,14400.0,14.4739,14.4823,14.4739,14.4823,14400.0
2011-04-01 11:30:00,17.31,17.32,17.31,17.31,34000.0,14.4907,14.499,14.4907,14.4907,34000.0
2011-04-01 11:40:00,17.3,17.31,17.3,17.3,8400.0,14.4823,14.4907,14.4823,14.4823,8400.0
2011-04-01 11:50:00,17.3,17.31,17.3,17.31,15600.0,14.4823,14.4907,14.4823,14.4907,15600.0
2011-04-01 12:00:00,17.31,17.31,17.3,17.3,5600.0,14.4907,14.4907,14.4823,14.4823,5600.0
2011-04-01 12:10:00,17.31,17.31,17.31,17.31,7200.0,14.4907,14.4907,14.4907,14.4907,7200.0
2011-04-01 12:20:00,17.31,17.31,17.3,17.3,59200.0,14.4907,14.4907,14.4823,14.4823,59200.0
2011-04-01 12:30:00,17.3,17.3,17.3,17.3,18800.0,14.4823,14.4823,14.4823,14.4823,18800.0
2011-04-01 12:40:00,17.3,17.3,17.28,17.28,16400.0,14.4823,14.4823,14.4656,14.4656,16400.0
2011-04-01 12:50:00,17.28,17.3,17.28,17.29,26000.0,14.4656,14.4823,14.4656,14.4739,26000.0
2011-04-01 13:00:00,17.29,17.29,17.28,17.29,25200.0,14.4739,14.4739,14.4656,14.4739,25200.0
2011-04-01 13:10:00,17.29,17.29,17.28,17.28,17200.0,14.4739,14.4739,14.4656,14.4656,17200.0
2011-04-01 13:20:00,17.28,17.28,17.28,17.28,21600.0,14.4656,14.4656,14.4656,14.4656,21600.0
2011-04-01 13:30:00,17.28,17.29,17.28,17.29,13200.0,14.4656,14.4739,14.4656,14.4739,13200.0
2011-04-01 13:40:00,17.29,17.3,17.28,17.29,10800.0,14.4739,14.4823,14.4656,14.4739,10800.0
2011-04-01 13:50:00,17.29,17.29,17.28,17.29,152800.0,14.4739,14.4739,14.4656,14.4739,152800.0
2011-04-01 14:00:00,17.29,17.3,17.29,17.3,35200.0,14.4739,14.4823,14.4739,14.4823,35200.0
2011-04-01 14:10:00,17.29,17.3,17.29,17.29,25600.0,14.4739,14.4823,14.4739,14.4739,25600.0
2011-04-01 14:20:00,17.29,17.3,17.29,17.29,19200.0,14.4739,14.4823,14.4739,14.4739,19200.0
2011-04-01 14:30:00,17.29,17.29,17.28,17.28,19200.0,14.4739,14.4739,14.4656,14.4656,19200.0
2011-04-01 14:40:00,17.28,17.28,17.24,17.24,80800.0,14.4656,14.4656,14.4321,14.4321,80800.0
2011-04-01 14:50:00,17.24,17.25,17.23,17.24,58800.0,14.4321,14.4404,14.4237,14.4321,58800.0
2011-04-01 15:00:00,17.24,17.24,17.22,17.22,56000.0,14.4321,14.4321,14.4153,14.4153,56000.0
2011-04-01 15:10:00,17.22,17.22,17.19,17.19,76000.0,14.4153,14.4153,14.3902,14.3902,76000.0
2011-04-01 15:20:00,17.19,17.22,17.19,17.22,29600.0,14.3902,14.4153,14.3902,14.4153,29600.0
2011-04-01 15:30:00,17.21,17.22,17.21,17.22,49600.0,14.407,14.4153,14.407,14.4153,49600.0
2011-04-01 15:40:00,17.22,17.24,17.21,17.22,107200.0,14.4153,14.4321,14.407,14.4153,107200.0
2011-04-01 15:50:00,17.22,17.23,17.21,17.23,91200.0,14.4153,14.4237,14.407,14.4237,91200.0
2011-04-04 09:30:00,17.27,17.29,17.26,17.29,42800.0,14.4572,14.4739,14.4488,14.4739,42800.0
2011-04-04 09:40:00,17.29,17.29,17.27,17.27,26000.0,14.4739,14.4739,14.4572,14.4572,26000.0
2011-04-04 09:50:00,17.26,17.26,17.24,17.24,32400.0,14.4488,14.4488,14.4321,14.4321,32400.0
2011-04-04 10:00:00,17.25,17.25,17.22,17.23,10400.0,14.4404,14.4404,14.4153,14.4237,10400.0
2011-04-04 10:10:00,17.23,17.25,17.23,17.25,14400.0,14.4237,14.4404,14.4237,14.4404,14400.0
2011-04-04 10:20:00,17.25,17.26,17.24,17.24,12000.0,14.4404,14.4488,14.4321,14.4321,12000.0
2011-04-04 10:30:00,17.25,17.25,17.24,17.25,12800.0,14.4404,14.4404,14.4321,14.4404,12800.0
2011-04-04 10:40:00,17.25,17.26,17.25,17.25,16800.0,14.4404,14.4488,14.4404,14.4404,16800.0
2011-04-04 10:50:00,17.25,17.25,17.23,17.23,64000.0,14.4404,14.4404,14.4237,14.4237,64000.0
2011-04-04 11:00:00,17.24,17.24,17.22,17.23,10000.0,14.4321,14.4321,14.4153,14.4237,10000.0
2011-04-04 11:10:00,17.22,17.24,17.22,17.23,20400.0,14.4153,14.4321,14.4153,14.4237,20400.0
2011-04-04 11:20:00,17.24,17.25,17.24,17.25,25200.0,14.4321,14.4404,14.4321,14.4404,25200.0
2011-04-04 11:30:00,17.25,17.25,17.24,17.25,54400.0,14.4404,14.4404,14.4321,14.4404,54400.0
2011-04-04 11:40:00,17.25,17.25,17.24,17.25,35600.0,14.4404,14.4404,14.4321,14.4404,35600.0
2011-04-04 11:50:00,17.25,17.25,17.25,17.25,18000.0,14.4404,14.4404,14.4404,14.4404,18000.0
2011-04-04 12:00:00,17.25,17.26,17.25,17.25,4800.0,14.4404,14.4488,14.4404,14.4404,4800.0
2011-04-04 12:10:00,17.25,17.25,17.25,17.25,6800.0,14.4404,14.4404,14.4404,14.4404,6800.0
2011-04-04 12:20:00,17.25,17.26,17.25,17.25,86000.0,14.4404,14.4488,14.4404,14.4404,86000.0
2011-04-04 12:30:00,17.25,17.25,17.24,17.25,8000.0,14.4404,14.4404,14.4321,14.4404,8000.0
2011-04-04 12:40:00,17.24,17.25,17.23,17.24,169600.0,14.4321,14.4404,14.4237,14.4321,169600.0
2011-04-04 12:50:00,17.23,17.24,17.22,17.24,90400.0,14.4237,14.4321,14.4153,14.4321,90400.0
2011-04-04 13:00:00,17.24,17.24,17.23,17.24,150400.0,14.4321,14.4321,14.4237,14.4321,150400.0
2011-04-04 13:10:00,17.23,17.24,17.23,17.24,8000.0,14.4237,14.4321,14.4237,14.4321,8000.0
2011-04-04 13:20:00,17.24,17.24,17.23,17.24,141600.0,14.4321,14.4321,14.4237,14.4321,141600.0
2011-04-04 13:30:00,17.23,17.23,17.21,17.22,62000.0,14.4237,14.4237,14.407,14.4153,62000.0
2011-04-04 13:40:00,17.22,17.22,17.2,17.2,67200.0,14.4153,14.4153,14.3986,14.3986,67200.0
2011-04-04 13:50:00,17.18,17.2,17.18,17.19,9600.0,14.3818,14.3986,14.3818,14.3902,9600.0
2011-04-04 14:00:00,17.2,17.22,17.18,17.21,71200.0,14.3986,14.4153,14.3818,14.407,71200.0
2011-04-04 14:10:00,17.21,17.21,17.2,17.21,11200.0,14.407,14.407,14.3986,14.407,11200.0
2011-04-04 14:20:00,17.21,17.21,17.2,17.21,21200.0,14.407,14.407,14.3986,14.407,21200.0
2011-04-04 14:30:00,17.21,17.22,17.21,17.21,41200.0,14.407,14.4153,14.407,14.407,41200.0
2011-04-04 14:40:00,17.21,17.22,17.21,17.21,46000.0,14.407,14.4153,14.407,14.407,46000.0
2011-04-04 14:50:00,17.21,17.22,17.21,17.21,67600.0,14.407,14.4153,14.407,14.407,67600.0
2011-04-04 15:00:00,17.21,17.21,17.19,17.2,87600.0,14.407,14.407,14.3902,14.3986,87600.0
2011-04-04 15:10:00,17.2,17.21,17.19,17.21,85200.0,14.3986,14.407,14.3902,14.407,85200.0
2011-04-04 15:20:00,17.21,17.23,17.21,17.23,54800.0,14.407,14.4237,14.407,14.4237,54800.0
2011-04-04 15:30:00,17.23,17.23,17.22,17.23,65600.0,14.4237,14.4237,14.4153,14.4237,65600.0
2011-04-04 15:40:00,17.23,17.24,17.22,17.23,63200.0,14.4237,14.4321,14.4153,14.4237,63200.0
2011-04-04 15:50:00,17.23,17.24,17.22,17.24,42000.0,14.4237,14.4321,14.4153,14.4321,42000.0
2011-04-05 09:30:00,17.18,17.22,17.18,17.21,32400.0,14.3818,14.4153,14.3818,14.407,32400.0
2011-04-05 09:40:00,17.21,17.23,17.21,17.23,14800.0,14.407,14.4237,14.407,14.4237,14800.0
2011-04-05 09:50:00,17.23,17.23,17.22,17.22,19600.0,14.4237,14.4237,14.4153,14.4153,19600.0
2011-04-05 10:00:00,17.22,17.23,17.2,17.21,103200.0,14.4153,14.4237,14.3986,14.407,103200.0
2011-04-05 10:10:00,17.2,17.23,17.2,17.22,31200.0,14.3986,14.4237,14.3986,14.4153,31200.0
2011-04-05 10:20:00,17.22,17.27,17.22,17.25,84400.0,14.4153,14.4572,14.4153,14.4404,84400.0
2011-04-05 10:30:00,17.25,17.28,17.25,17.27,76000.0,14.4404,14.4656,14.4404,14.4572,76000.0
2011-04-05 10:40:00,17.27,17.29,17.27,17.28,64800.0,14.4572,14.4739,14.4572,14.4656,64800.0
2011-04-05 10:50:00,17.28,17.28,17.25,17.27,101600.0,14.4656,14.4656,14.4404,14.4572,101600.0
2011-04-05 11:00:00,17.27,17.28,17.26,17.27,27200.0,14.4572,14.4656,14.4488,14.4572,27200.0
2011-04-05 11:10:00,17.26,17.28,17.26,17.28,26000.0,14.4488,14.4656,14.4488,14.4656,26000.0
2011-04-05 11:20:00,17.28,17.28,17.27,17.27,13200.0,14.4656,14.4656,14.4572,14.4572,13200.0
2011-04-05 11:30:00,17.27,17.29,17.27,17.28,18400.0,14.4572,14.4739,14.4572,14.4656,18400.0
2011-04-05 11:40:00,17.28,17.28,17.28,17.28,4800.0,14.4656,14.4656,14.4656,14.4656,4800.0
2011-04-05 11:50:00,17.27,17.3,17.26,17.3,21600.0,14.4572,14.4823,14.4488,14.4823,21600.0
2011-04-05 12:00:00,17.29,17.3,17.28,17.29,15600.0,14.4739,14.4823,14.4656,14.4739,15600.0
2011-04-05 12:10:00,17.29,17.29,17.28,17.28,190400.0,14.4739,14.4739,14.4656,14.4656,190400.0
2011-04-05 12:20:00,17.28,17.29,17.27,17.28,504800.0,14.4656,14.4739,14.4572,14.4656,504800.0
2011-04-05 12:30:00,17.28,17.29,17.28,17.28,31600.0,14.4656,14.4739,14.4656,14.4656,31600.0
2011-04-05 12:40:00,17.28,17.3,17.28,17.29,25200.0,14.4656,14.4823,14.4656,14.4739,25200.0
2011-04-05 12:50:00,17.29,17.3,17.29,17.29,29600.0,14.4739,14.4823,14.4739,14.4739,29600.0
2011-04-05 13:00:00,17.29,17.3,17.29,17.3,38000.0,14.4739,14.4823,14.4739,14.4823,38000.0
2011-04-05 13:10:00,17.3,17.31,17.3,17.3,19200.0,14.4823,14.4907,14.4823,14.4823,19200.0
2011-04-05 13:20:00,17.3,17.3,17.29,17.29,3600.0,14.4823,14.4823,14.4739,14.4739,3600.0
2011-04-05 13:30:00,17.29,17.29,17.29,17.29,21200.0,14.4739,14.4739,14.4739,14.4739,21200.0
2011-04-05 13:40:00,17.29,17.29,17.28,17.28,21200.0,14.4739,14.4739,14.4656,14.4656,21200.0
2011-04-05 13:50:00,17.28,17.29,17.28,17.28,6400.0,14.4656,14.4739,14.4656,14.4656,6400.0
2011-04-05 14:00:00,17.28,17.29,17.26,17.27,30400.0,14.4656,14.4739,14.4488,14.4572,30400.0
2011-04-05 14:10:00,17.27,17.27,17.26,17.27,10400.0,14.4572,14.4572,14.4488,14.4572,10400.0
2011-04-05 14:20:00,17.27,17.28,17.27,17.28,2400.0,14.4572,14.4656,14.4572,14.4656,2400.0
2011-04-05 14:30:00,17.28,17.28,17.26,17.26,7600.0,14.4656,14.4656,14.4488,14.4488,7600.0
2011-04-05 14:40:00,17.25,17.25,17.23,17.25,28000.0,14.4404,14.4404,14.4237,14.4404,28000.0
2011-04-05 14:50:00,17.25,17.25,17.24,17.25,32800.0,14.4404,14.4404,14.4321,14.4404,32800.0
2011-04-05 15:00:00,17.25,17.25,17.23,17.23,39600.0,14.4404,14.4404,14.4237,14.4237,39600.0
2011-04-05 15:10:00,17.22,17.23,17.21,17.23,27600.0,14.4153,14.4237,14.407,14.4237,27600.0
2011-04-05 15:20:00,17.23,17.24,17.23,17.23,12400.0,14.4237,14.4321,14.4237,14.4237,12400.0
2011-04-05 15:30:00,17.23,17.23,17.21,17.23,24000.0,14.4237,14.4237,14.407,14.4237,24000.0
2011-04-05 15:40:00,17.23,17.23,17.22,17.23,11600.0,14.4237,14.4237,14.4153,14.4237,11600.0
2011-04-05 15:50:00,17.23,17.23,17.21,17.23,51600.0,14.4237,14.4237,14.407,14.4237,51600.0
2011-04-06 09:30:00,17.3,17.32,17.29,17.32,192000.0,14.4823,14.499,14.4739,14.499,192000.0
2011-04-06 09:40:00,17.32,17.33,17.31,17.31,34000.0,14.499,14.5074,14.4907,14.4907,34000.0
2011-04-06 09:50:00,17.31,17.31,17.29,17.3,11200.0,14.4907,14.4907,14.4739,14.4823,11200.0
2011-04-06 10:00:00,17.3,17.31,17.3,17.3,21200.0,14.4823,14.4907,14.4823,14.4823,21200.0
2011-04-06 10:10:00,17.31,17.31,17.26,17.27,56000.0,14.4907,14.4907,14.4488,14.4572,56000.0
2011-04-06 10:20:00,17.27,17.28,17.27,17.28,39600.0,14.4572,14.4656,14.4572,14.4656,39600.0
2011-04-06 10:30:00,17.27,17.3,17.27,17.28,52800.0,14.4572,14.4823,14.4572,14.4656,52800.0
2011-04-06 10:40:00,17.28,17.3,17.28,17.3,35200.0,14.4656,14.4823,14.4656,14.4823,35200.0
2011-04-06 10:50:00,17.29,17.3,17.28,17.29,41600.0,14.4739,14.4823,14.4656,14.4739,41600.0
2011-04-06 11:00:00,17.28,17.28,17.23,17.23,100000.0,14.4656,14.4656,14.4237,14.4237,100000.0
2011-04-06 11:10:00,17.23,17.24,17.22,17.23,81200.0,14.4237,14.4321,14.4153,14.4237,81200.0
2011-04-06 11:20:00,17.23,17.24,17.22,17.24,18000.0,14.4237,14.4321,14.4153,14.4321,18000.0
2011-04-06 11:30:00,17.24,17.24,17.21,17.21,45600.0,14.4321,14.4321,14.407,14.407,45600.0
2011-04-06 11:40:00,17.22,17.22,17.21,17.21,36000.0,14.4153,14.4153,14.407,14.407,36000.0
2011-04-06 11:50:00,17.22,17.22,17.2,17.2,66400.0,14.4153,14.4153,14.3986,14.3986,66400.0
2011-04-06 12:00:00,17.19,17.21,17.18,17.2,60000.0,14.3902,14.407,14.3818,14.3986,60000.0
2011-04-06 12:10:00,17.2,17.21,17.2,17.21,28400.0,14.3986,14.407,14.3986,14.407,28400.0
2011-04-06 12:20:00,17.21,17.22,17.21,17.21,16400.0,14.407,14.4153,14.407,14.407,16400.0
2011-04-06 12:30:00,17.21,17.21,17.2,17.21,6400.0,14.407,14.407,14.3986,14.407,6400.0
2011-04-06 12:40:00,17.2,17.21,17.2,17.2,16000.0,14.3986,14.407,14.3986,14.3986,16000.0
2011-04-06 12:50:00,17.2,17.21,17.19,17.21,11600.0,14.3986,14.407,14.3902,14.407,11600.0
2011-04-06 13:00:00,17.21,17.21,17.2,17.21,9200.0,14.407,14.407,14.3986,14.407,9200.0
2011-04-06 13:10:00,17.21,17.23,17.21,17.22,14400.0,14.407,14.4237,14.407,14.4153,14400.0
2011-04-06 13:20:00,17.23,17.23,17.22,17.22,20000.0,14.4237,14.4237,14.4153,14.4153,20000.0
2011-04-06 13:30:00,17.23,17.24,17.22,17.22,24400.0,14.4237,14.4321,14.4153,14.4153,24400.0
2011-04-06 13:40:00,17.22,17.23,17.22,17.22,19600.0,14.4153,14.4237,14.4153,14.4153,19600.0
2011-04-06 13:50:00,17.23,17.23,17.22,17.23,11200.0,14.4237,14.4237,14.4153,14.4237,11200.0
2011-04-06 14:00:00,17.23,17.24,17.23,17.24,65600.0,14.4237,14.4321,14.4237,14.4321,65600.0
2011-04-06 14:10:00,17.24,17.25,17.24,17.24,19200.0,14.4321,14.4404,14.4321,14.4321,19200.0
2011-04-06 14:20:00,17.24,17.24,17.23,17.23,20400.0,14.4321,14.4321,14.4237,14.4237,20400.0
2011-04-06 14:30:00,17.23,17.25,17.23,17.25,10800.0,14.4237,14.4404,14.4237,14.4404,10800.0
2011-04-06 14:40:00,17.25,17.26,17.24,17.25,25600.0,14.4404,14.4488,14.4321,14.4404,25600.0
2011-04-06 14:50:00,17.25,17.25,17.24,17.24,17600.0,14.4404,14.4404,14.4321,14.4321,17600.0
2011-04-06 15:00:00,17.24,17.25,17.24,17.24,11200.0,14.4321,14.4404,14.4321,14.4321,11200.0
2011-04-06 15:10:00,17.25,17.26,17.24,17.25,30000.0,14.4404,14.4488,14.4321,14.4404,30000.0
2011-04-06 15:20:00,17.25,17.25,17.24,17.24,27200.0,14.4404,14.4404,14.4321,14.4321,27200.0
2011-04-06 15:30:00,17.24,17.25,17.24,17.25,65600.0,14.4321,14.4404,14.4321,14.4404,65600.0
2011-04-06 15:40:00,17.25,17.25,17.24,17.25,26000.0,14.4404,14.4404,14.4321,14.4404,26000.0
2011-04-06 15:50:00,17.25,17.25,17.24,17.24,19600.0,14.4404,14.4404,14.4321,14.4321,19600.0
2011-04-07 09:30:00,17.22,17.24,17.22,17.23,26000.0,14.4153,14.4321,14.4153,14.4237,26000.0
2011-04-07 09:40:00,17.25,17.28,17.25,17.27,18800.0,14.4404,14.4656,14.4404,14.4572,18800.0
2011-04-07 09:50:00,17.28,17.28,17.28,17.28,7200.0,14.4656,14.4656,14.4656,14.4656,7200.0
2011-04-07 10:00:00,17.28,17.29,17.26,17.27,30000.0,14.4656,14.4739,14.4488,14.4572,30000.0
2011-04-07 10:10:00,17.27,17.28,17.25,17.25,31600.0,14.4572,14.4656,14.4404,14.4404,31600.0
2011-04-07 10:20:00,17.26,17.27,17.26,17.26,3600.0,14.4488,14.4572,14.4488,14.4488,3600.0
2011-04-07 10:30:00,17.25,17.25,17.16,17.19,106800.0,14.4404,14.4404,14.3651,14.3902,106800.0
2011-04-07 10:40:00,17.18,17.18,17.12,17.18,102800.0,14.3818,14.3818,14.3316,14.3818,102800.0
2011-04-07 10:50:00,17.18,17.21,17.18,17.2,14000.0,14.3818,14.407,14.3818,14.3986,14000.0
2011-04-07 11:00:00,17.21,17.22,17.19,17.21,97600.0,14.407,14.4153,14.3902,14.407,97600.0
2011-04-07 11:10:00,17.21,17.21,17.19,17.19,21600.0,14.407,14.407,14.3902,14.3902,21600.0
2011-04-07 11:20:00,17.18,17.21,17.18,17.19,30000.0,14.3818,14.407,14.3818,14.3902,30000.0
2011-04-07 11:30:00,17.19,17.19,17.13,17.15,34400.0,14.3902,14.3902,14.34,14.3567,34400.0
2011-04-07 11:40:00,17.15,17.15,17.14,17.15,20400.0,14.3567,14.3567,14.3484,14.3567,20400.0
2011-04-07 11:50:00,17.16,17.18,17.15,17.18,20400.0,14.3651,14.3818,14.3567,14.3818,20400.0
2011-04-07 12:00:00,17.2,17.21,17.18,17.21,30400.0,14.3986,14.407,14.3818,14.407,30400.0
2011-04-07 12:10:00,17.21,17.23,17.2,17.22,25200.0,14.407,14.4237,14.3986,14.4153,25200.0
2011-04-07 12:20:00,17.22,17.22,17.21,17.21,3200.0,14.4153,14.4153,14.407,14.407,3200.0
2011-04-07 12:30:00,17.21,17.24,17.21,17.24,18800.0,14.407,14.4321,14.407,14.4321,18800.0
2011-04-07 12:40:00,17.25,17.25,17.24,17.24,31200.0,14.4404,14.4404,14.4321,14.4321,31200.0
2011-04-07 12:50:00,17.24,17.25,17.24,17.24,27600.0,14.4321,14.4404,14.4321,14.4321,27600.0
2011-04-07 13:00:00,17.24,17.24,17.23,17.23,7200.0,14.4321,14.4321,14.4237,14.4237,7200.0
2011-04-07 13:10:00,17.23,17.23,17.21,17.21,26000.0,14.4237,14.4237,14.407,14.407,26000.0
2011-04-07 13:20:00,17.2,17.2,17.2,17.2,23600.0,14.3986,14.3986,14.3986,14.3986,23600.0
2011-04-07 13:30:00,17.19,17.2,17.18,17.2,13200.0,14.3902,14.3986,14.3818,14.3986,13200.0
2011-04-07 13:40:00,17.18,17.18,17.17,17.17,9200.0,14.3818,14.3818,14.3735,14.3735,9200.0
2011-04-07 13:50:00,17.18,17.2,17.18,17.18,15200.0,14.3818,14.3986,14.3818,14.3818,15200.0
2011-04-07 14:00:00,17.19,17.2,17.19,17.19,19600.0,14.3902,14.3986,14.3902,14.3902,19600.0
2011-04-07 14:10:00,17.19,17.2,17.18,17.2,10400.0,14.3902,14.3986,14.3818,14.3986,10400.0
2011-04-07 14:20:00,17.2,17.2,17.17,17.17,54400.0,14.3986,14.3986,14.3735,14.3735,54400.0
2011-04-07 14:30:00,17.17,17.19,17.17,17.18,24400.0,14.3735,14.3902,14.3735,14.3818,24400.0
2011-04-07 14:40:00,17.18,17.2,17.17,17.19,13600.0,14.3818,14.3986,14.3735,14.3902,13600.0
2011-04-07 14:50:00,17.19,17.21,17.18,17.21,8800.0,14.3902,14.407,14.3818,14.407,8800.0
2011-04-07 15:00:00,17.2,17.21,17.19,17.21,8800.0,14.3986,14.407,14.3902,14.407,8800.0
2011-04-07 15:10:00,17.2,17.21,17.19,17.21,17600.0,14.3986,14.407,14.3902,14.407,17600.0
2011-04-07 15:20:00,17.22,17.22,17.18,17.18,17600.0,14.4153,14.4153,14.3818,14.3818,17600.0
2011-04-07 15:30:00,17.19,17.2,17.18,17.2,50800.0,14.3902,14.3986,14.3818,14.3986,50800.0
2011-04-07 15:40:00,17.2,17.22,17.2,17.21,25200.0,14.3986,14.4153,14.3986,14.407,25200.0
2011-04-07 15:50:00,17.21,17.22,17.2,17.22,62800.0,14.407,14.4153,14.3986,14.4153,62800.0
2011-04-08 09:30:00,17.3,17.3,17.27,17.27,61200.0,14.4823,14.4823,14.4572,14.4572,61200.0
2011-04-08 09:40:00,17.27,17.28,17.25,17.25,28000.0,14.4572,14.4656,14.4404,14.4404,28000.0
2011-04-08 09:50:00,17.25,17.25,17.24,17.25,88400.0,14.4404,14.4404,14.4321,14.4404,88400.0
2011-04-08 10:00:00,17.25,17.26,17.24,17.24,24000.0,14.4404,14.4488,14.4321,14.4321,24000.0
2011-04-08 10:10:00,17.24,17.27,17.23,17.23,90000.0,14.4321,14.4572,14.4237,14.4237,90000.0
2011-04-08 10:20:00,17.23,17.23,17.21,17.22,45600.0,14.4237,14.4237,14.407,14.4153,45600.0
2011-04-08 10:30:00,17.22,17.23,17.22,17.23,24400.0,14.4153,14.4237,14.4153,14.4237,24400.0
2011-04-08 10:40:00,17.23,17.24,17.23,17.23,13600.0,14.4237,14.4321,14.4237,14.4237,13600.0
2011-04-08 10:50:00,17.24,17.24,17.22,17.22,79200.0,14.4321,14.4321,14.4153,14.4153,79200.0
2011-04-08 11:00:00,17.21,17.22,17.2,17.21,87600.0,14.407,14.4153,14.3986,14.407,87600.0
2011-04-08 11:10:00,17.21,17.22,17.2,17.22,59600.0,14.407,14.4153,14.3986,14.4153,59600.0
2011-04-08 11:20:00,17.22,17.22,17.21,17.21,10800.0,14.4153,14.4153,14.407,14.407,10800.0
2011-04-08 11:30:00,17.21,17.24,17.2,17.24,52800.0,14.407,14.4321,14.3986,14.4321,52800.0
2011-04-08 11:40:00,17.24,17.24,17.23,17.23,5200.0,14.4321,14.4321,14.4237,14.4237,5200.0
2011-04-08 11:50:00,17.23,17.23,17.23,17.23,40800.0,14.4237,14.4237,14.4237,14.4237,40800.0
2011-04-08 12:00:00,17.23,17.23,17.23,17.23,26000.0,14.4237,14.4237,14.4237,14.4237,26000.0
2011-04-08 12:10:00,17.22,17.24,17.22,17.23,16000.0,14.4153,14.4321,14.4153,14.4237,16000.0
2011-04-08 12:20:00,17.23,17.23,17.21,17.22,34800.0,14.4237,14.4237,14.407,14.4153,34800.0
2011-04-08 12:30:00,17.22,17.24,17.22,17.23,8800.0,14.4153,14.4321,14.4153,14.4237,8800.0
2011-04-08 12:40:00,17.23,17.23,17.22,17.22,18800.0,14.4237,14.4237,14.4153,14.4153,18800.0
2011-04-08 12:50:00,17.22,17.22,17.19,17.2,32800.0,14.4153,14.4153,14.3902,14.3986,32800.0
2011-04-08 13:00:00,17.2,17.21,17.2,17.21,14800.0,14.3986,14.407,14.3986,14.407,14800.0
2011-04-08 13:10:00,17.21,17.21,17.2,17.21,22800.0,14.407,14.407,14.3986,14.407,22800.0
2011-04-08 13:20:00,17.21,17.22,17.21,17.21,4800.0,14.407,14.4153,14.407,14.407,4800.0
2011-04-08 13:30:00,17.21,17.22,17.2,17.21,34800.0,14.407,14.4153,14.3986,14.407,34800.0
2011-04-08 13:40:00,17.21,17.21,17.2,17.2,29600.0,14.407,14.407,14.3986,14.3986,29600.0
2011-04-08 13:50:00,17.21,17.21,17.21,17.21,11600.0,14.407,14.407,14.407,14.407,11600.0
2011-04-08 14:00:00,17.21,17.21,17.21,17.21,6000.0,14.407,14.407,14.407,14.407,6000.0
2011-04-08 14:10:00,17.21,17.21,17.18,17.19,34000.0,14.407,14.407,14.3818,14.3902,34000.0
2011-04-08 14:20:00,17.2,17.2,17.18,17.18,24000.0,14.3986,14.3986,14.3818,14.3818,24000.0
2011-04-08 14:30:00,17.18,17.18,17.15,17.16,47200.0,14.3818,14.3818,14.3567,14.3651,47200.0
2011-04-08 14:40:00,17.16,17.16,17.12,17.13,18800.0,14.3651,14.3651,14.3316,14.34,18800.0
2011-04-08 14:50:00,17.12,17.13,17.1,17.1,129200.0,14.3316,14.34,14.3149,14.3149,129200.0
2011-04-08 15:00:00,17.09,17.12,17.08,17.12,30800.0,14.3065,14.3316,14.2981,14.3316,30800.0
2011-04-08 15:10:00,17.12,17.12,17.11,17.11,58000.0,14.3316,14.3316,14.3232,14.3232,58000.0
2011-04-08 15:20:00,17.11,17.12,17.1,17.12,148000.0,14.3232,14.3316,14.3149,14.3316,148000.0
2011-04-08 15:30:00,17.12,17.14,17.11,17.12,174800.0,14.3316,14.3484,14.3232,14.3316,174800.0
2011-04-08 15:40:00,17.12,17.15,17.11,17.15,205600.0,14.3316,14.3567,14.3232,14.3567,205600.0
2011-04-08 15:50:00,17.15,17.17,17.14,17.15,193600.0,14.3567,14.3735,14.3484,14.3567,193600.0
2011-04-11 09:30:00,17.18,17.21,17.17,17.19,52000.0,14.3818,14.407,14.3735,14.3902,52000.0
2011-04-11 09:40:00,17.18,17.21,17.18,17.21,18000.0,14.3818,14.407,14.3818,14.407,18000.0
2011-04-11 09:50:00,17.23,17.23,17.21,17.23,12400.0,14.4237,14.4237,14.407,14.4237,12400.0
2011-04-11 10:00:00,17.21,17.22,17.19,17.19,8800.0,14.407,14.4153,14.3902,14.3902,8800.0
2011-04-11 10:10:00,17.18,17.18,17.17,17.17,20800.0,14.3818,14.3818,14.3735,14.3735,20800.0
2011-04-11 10:20:00,17.16,17.17,17.16,17.17,16800.0,14.3651,14.3735,14.3651,14.3735,16800.0
2011-04-11 10:30:00,17.16,17.18,17.15,17.18,40800.0,14.3651,14.3818,14.3567,14.3818,40800.0
2011-04-11 10:40:00,17.18,17.2,17.17,17.19,11200.0,14.3818,14.3986,14.3735,14.3902,11200.0
2011-04-11 10:50:00,17.2,17.2,17.19,17.2,30800.0,14.3986,14.3986,14.3902,14.3986,30800.0
2011-04-11 11:00:00,17.2,17.2,17.18,17.2,20800.0,14.3986,14.3986,14.3818,14.3986,20800.0
2011-04-11 11:10:00,17.2,17.22,17.19,17.22,21200.0,14.3986,14.4153,14.3902,14.4153,21200.0
2011-04-11 11:20:00,17.21,17.21,17.19,17.2,11200.0,14.407,14.407,14.3902,14.3986,11200.0
2011-04-11 11:30:00,17.18,17.2,17.18,17.19,21600.0,14.3818,14.3986,14.3818,14.3902,21600.0
2011-04-11 11:40:00,17.19,17.2,17.18,17.18,67600.0,14.3902,14.3986,14.3818,14.3818,67600.0
2011-04-11 11:50:00,17.19,17.19,17.17,17.17,166000.0,14.3902,14.3902,14.3735,14.3735,166000.0
2011-04-11 12:00:00,17.17,17.18,17.16,17.16,396400.0,14.3735,14.3818,14.3651,14.3651,396400.0
2011-04-11 12:10:00,17.17,17.17,17.14,17.15,574000.0,14.3735,14.3735,14.3484,14.3567,574000.0
2011-04-11 12:20:00,17.15,17.17,17.15,17.17,564400.0,14.3567,14.3735,14.3567,14.3735,564400.0
2011-04-11 12:30:00,17.17,17.17,17.13,17.14,46000.0,14.3735,14.3735,14.34,14.3484,46000.0
2011-04-11 12:40:00,17.13,17.15,17.12,17.13,45200.0,14.34,14.3567,14.3316,14.34,45200.0
2011-04-11 12:50:00,17.14,17.14,17.12,17.12,21600.0,14.3484,14.3484,14.3316,14.3316,21600.0
2011-04-11 13:00:00,17.12,17.14,17.11,17.14,27200.0,14.3316,14.3484,14.3232,14.3484,27200.0
2011-04-11 13:10:00,17.14,17.14,17.11,17.12,11600.0,14.3484,14.3484,14.3232,14.3316,11600.0
2011-04-11 13:20:00,17.13,17.14,17.13,17.14,22800.0,14.34,14.3484,14.34,14.3484,22800.0
2011-04-11 13:30:00,17.13,17.14,17.12,17.12,9200.0,14.34,14.3484,14.3316,14.3316,9200.0
2011-04-11 13:40:00,17.12,17.14,17.12,17.12,14400.0,14.3316,14.3484,14.3316,14.3316,14400.0
2011-04-11 13:50:00,17.12,17.14,17.11,17.13,12400.0,14.3316,14.3484,14.3232,14.34,12400.0
2011-04-11 14:00:00,17.14,17.15,17.13,17.15,24400.0,14.3484,14.3567,14.34,14.3567,24400.0
2011-04-11 14:10:00,17.15,17.15,17.14,17.15,19200.0,14.3567,14.3567,14.3484,14.3567,19200.0
2011-04-11 14:20:00,17.14,17.15,17.14,17.14,25200.0,14.3484,14.3567,14.3484,14.3484,25200.0
2011-04-11 14:30:00,17.15,17.15,17.11,17.12,27600.0,14.3567,14.3567,14.3232,14.3316,27600.0
2011-04-11 14:40:00,17.12,17.12,17.11,17.11,23200.0,14.3316,14.3316,14.3232,14.3232,23200.0
2011-04-11 14:50:00,17.11,17.12,17.09,17.1,43200.0,14.3232,14.3316,14.3065,14.3149,43200.0
2011-04-11 15:00:00,17.1,17.1,17.08,17.08,48800.0,14.3149,14.3149,14.2981,14.2981,48800.0
2011-04-11 15:10:00,17.08,17.09,17.07,17.09,50800.0,14.2981,14.3065,14.2898,14.3065,50800.0
2011-04-11 15:20:00,17.09,17.09,17.08,17.08,50800.0,14.3065,14.3065,14.2981,14.2981,50800.0
2011-04-11 15:30:00,17.08,17.1,17.08,17.09,34800.0,14.2981,14.3149,14.2981,14.3065,34800.0
2011-04-11 15:40:00,17.09,17.11,17.09,17.11,60400.0,14.3065,14.3232,14.3065,14.3232,60400.0
2011-04-11 15:50:00,17.11,17.11,17.11,17.11,108400.0,14.3232,14.3232,14.3232,14.3232,108400.0
2011-04-12 09:30:00,17.01,17.04,17.0,17.04,65200.0,14.2395,14.2646,14.2312,14.2646,65200.0
2011-04-12 09:40:00,17.03,17.06,17.03,17.04,18000.0,14.2563,14.2814,14.2563,14.2646,18000.0
2011-04-12 09:50:00,17.04,17.04,17.0,17.0,28000.0,14.2646,14.2646,14.2312,14.2312,28000.0
2011-04-12 10:00:00,17.0,17.01,16.97,16.97,23200.0,14.2312,14.2395,14.206,14.206,23200.0
2011-04-12 10:10:00,16.96,16.99,16.96,16.98,106400.0,14.1977,14.2228,14.1977,14.2144,106400.0
2011-04-12 10:20:00,16.97,17.0,16.96,17.0,96000.0,14.206,14.2312,14.1977,14.2312,96000.0
2011-04-12 10:30:00,17.0,17.0,16.96,16.97,39200.0,14.2312,14.2312,14.1977,14.206,39200.0
2011-04-12 10:40:00,16.97,16.99,16.95,16.96,40000.0,14.206,14.2228,14.1893,14.1977,40000.0
2011-04-12 10:50:00,16.96,16.97,16.94,16.95,46800.0,14.1977,14.206,14.1809,14.1893,46800.0
2011-04-12 11:00:00,16.95,16.95,16.94,16.94,4800.0,14.1893,14.1893,14.1809,14.1809,4800.0
2011-04-12 11:10:00,16.95,16.96,16.94,16.94,8000.0,14.1893,14.1977,14.1809,14.1809,8000.0
2011-04-12 11:20:00,16.94,16.96,16.94,16.96,21200.0,14.1809,14.1977,14.1809,14.1977,21200.0
2011-04-12 11:30:00,16.96,16.98,16.96,16.98,37200.0,14.1977,14.2144,14.1977,14.2144,37200.0
2011-04-12 11:40:00,16.98,16.98,16.98,16.98,13600.0,14.2144,14.2144,14.2144,14.2144,13600.0
2011-04-12 11:50:00,16.97,16.98,16.96,16.96,5600.0,14.206,14.2144,14.1977,14.1977,5600.0
2011-04-12 12:00:00,16.97,16.97,16.96,16.97,13200.0,14.206,14.206,14.1977,14.206,13200.0
2011-04-12 12:10:00,16.96,16.97,16.96,16.97,21200.0,14.1977,14.206,14.1977,14.206,21200.0
2011-04-12 12:20:00,16.97,16.98,16.97,16.97,27600.0,14.206,14.2144,14.206,14.206,27600.0
2011-04-12 12:30:00,16.97,16.97,16.95,16.95,48000.0,14.206,14.206,14.1893,14.1893,48000.0
2011-04-12 12:40:00,16.96,16.99,16.96,16.99,7200.0,14.1977,14.2228,14.1977,14.2228,7200.0
2011-04-12 12:50:00,16.99,16.99,16.97,16.98,28400.0,14.2228,14.2228,14.206,14.2144,28400.0
2011-04-12 13:00:00,16.98,16.99,16.97,16.98,11200.0,14.2144,14.2228,14.206,14.2144,11200.0
2011-04-12 13:10:00,16.98,16.99,16.96,16.96,32400.0,14.2144,14.2228,14.1977,14.1977,32400.0
2011-04-12 13:20:00,16.96,16.98,16.96,16.98,23200.0,14.1977,14.2144,14.1977,14.2144,23200.0
2011-04-12 13:30:00,16.99,17.0,16.98,16.98,66400.0,14.2228,14.2312,14.2144,14.2144,66400.0
2011-04-12 13:40:00,16.98,17.0,16.97,17.0,33600.0,14.2144,14.2312,14.206,14.2312,33600.0
2011-04-12 13:50:00,17.0,17.01,16.99,17.01,24400.0,14.2312,14.2395,14.2228,14.2395,24400.0
2011-04-12 14:00:00,17.0,17.03,17.0,17.02,64400.0,14.2312,14.2563,14.2312,14.2479,64400.0
2011-04-12 14:10:00,17.02,17.02,17.0,17.0,30400.0,14.2479,14.2479,14.2312,14.2312,30400.0
2011-04-12 14:20:00,17.01,17.03,17.01,17.02,43600.0,14.2395,14.2563,14.2395,14.2479,43600.0
2011-04-12 14:30:00,17.02,17.02,17.0,17.0,81600.0,14.2479,14.2479,14.2312,14.2312,81600.0
2011-04-12 14:40:00,17.0,17.01,16.99,16.99,21600.0,14.2312,14.2395,14.2228,14.2228,21600.0
2011-04-12 14:50:00,16.99,16.99,16.98,16.99,10400.0,14.2228,14.2228,14.2144,14.2228,10400.0
2011-04-12 15:00:00,16.99,17.0,16.99,16.99,7600.0,14.2228,14.2312,14.2228,14.2228,7600.0
2011-04-12 15:10:00,16.99,17.0,16.99,16.99,8800.0,14.2228,14.2312,14.2228,14.2228,8800.0
2011-04-12 15:20:00,16.99,16.99,16.96,16.96,24400.0,14.2228,14.2228,14.1977,14.1977,24400.0
2011-04-12 15:30:00,16.96,16.97,16.95,16.97,16800.0,14.1977,14.206,14.1893,14.206,16800.0
2011-04-12 15:40:00,16.97,16.97,16.96,16.97,51600.0,14.206,14.206,14.1977,14.206,51600.0
2011-04-12 15:50:00,16.97,16.99,16.97,16.98,52800.0,14.206,14.2228,14.206,14.2144,52800.0
2011-04-13 09:30:00,17.05,17.08,17.05,17.07,42400.0,14.273,14.2981,14.273,14.2898,42400.0
2011-04-13 09:40:00,17.07,17.08,17.05,17.06,31200.0,14.2898,14.2981,14.273,14.2814,31200.0
2011-04-13 09:50:00,17.05,17.07,17.05,17.05,18000.0,14.273,14.2898,14.273,14.273,18000.0
2011-04-13 10:00:00,17.04,17.05,17.03,17.03,23600.0,14.2646,14.273,14.2563,14.2563,23600.0
2011-04-13 10:10:00,17.03,17.04,17.02,17.04,37200.0,14.2563,14.2646,14.2479,14.2646,37200.0
2011-04-13 10:20:00,17.04,17.06,17.03,17.06,24800.0,14.2646,14.2814,14.2563,14.2814,24800.0
2011-04-13 10:30:00,17.06,17.06,17.05,17.05,18800.0,14.2814,14.2814,14.273,14.273,18800.0
2011-04-13 10:40:00,17.05,17.09,17.05,17.09,61200.0,14.273,14.3065,14.273,14.3065,61200.0
2011-04-13 10:50:00,17.09,17.1,17.09,17.09,24000.0,14.3065,14.3149,14.3065,14.3065,24000.0
2011-04-13 11:00:00,17.08,17.09,17.07,17.07,5200.0,14.2981,14.3065,14.2898,14.2898,5200.0
2011-04-13 11:10:00,17.07,17.07,17.07,17.07,21600.0,14.2898,14.2898,14.2898,14.2898,21600.0
2011-04-13 11:20:00,17.06,17.06,17.05,17.05,19600.0,14.2814,14.2814,14.273,14.273,19600.0
2011-04-13 11:30:00,17.05,17.06,17.02,17.02,18800.0,14.273,14.2814,14.2479,14.2479,18800.0
2011-04-13 11:40:00,17.02,17.03,17.02,17.03,25600.0,14.2479,14.2563,14.2479,14.2563,25600.0
2011-04-13 11:50:00,17.03,17.04,17.0,17.0,72800.0,14.2563,14.2646,14.2312,14.2312,72800.0
2011-04-13 12:00:00,17.0,17.01,17.0,17.01,21600.0,14.2312,14.2395,14.2312,14.2395,21600.0
2011-04-13 12:10:00,17.02,17.03,17.01,17.03,29200.0,14.2479,14.2563,14.2395,14.2563,29200.0
2011-04-13 12:20:00,17.02,17.02,17.0,17.01,18400.0,14.2479,14.2479,14.2312,14.2395,18400.0
2011-04-13 12:30:00,17.0,17.0,16.96,16.97,45200.0,14.2312,14.2312,14.1977,14.206,45200.0
2011-04-13 12:40:00,16.98,16.98,16.96,16.97,21600.0,14.2144,14.2144,14.1977,14.206,21600.0
2011-04-13 12:50:00,16.99,16.99,16.98,16.99,42400.0,14.2228,14.2228,14.2144,14.2228,42400.0
2011-04-13 13:00:00,17.0,17.01,17.0,17.0,40400.0,14.2312,14.2395,14.2312,14.2312,40400.0
2011-04-13 13:10:00,17.01,17.01,17.0,17.01,36800.0,14.2395,14.2395,14.2312,14.2395,36800.0
2011-04-13 13:20:00,17.01,17.01,16.99,17.0,15200.0,14.2395,14.2395,14.2228,14.2312,15200.0
2011-04-13 13:30:00,17.0,17.0,16.99,16.99,10800.0,14.2312,14.2312,14.2228,14.2228,10800.0
2011-04-13 13:40:00,16.99,17.0,16.99,16.99,22400.0,14.2228,14.2312,14.2228,14.2228,22400.0
2011-04-13 13:50:00,17.0,17.0,16.97,16.98,26800.0,14.2312,14.2312,14.206,14.2144,26800.0
2011-04-13 14:00:00,16.98,17.0,16.98,17.0,18800.0,14.2144,14.2312,14.2144,14.2312,18800.0
2011-04-13 14:10:00,17.0,17.0,16.98,16.98,8400.0,14.2312,14.2312,14.2144,14.2144,8400.0
2011-04-13 14:20:00,16.99,17.03,16.99,17.03,17200.0,14.2228,14.2563,14.2228,14.2563,17200.0
2011-04-13 14:30:00,17.03,17.03,17.02,17.02,34000.0,14.2563,14.2563,14.2479,14.2479,34000.0
2011-04-13 14:40:00,17.03,17.05,17.03,17.04,21200.0,14.2563,14.273,14.2563,14.2646,21200.0
2011-04-13 14:50:00,17.04,17.05,17.04,17.05,11600.0,14.2646,14.273,14.2646,14.273,11600.0
2011-04-13 15:00:00,17.05,17.07,17.05,17.06,70800.0,14.273,14.2898,14.273,14.2814,70800.0
2011-04-13 15:10:00,17.05,17.07,17.05,17.07,58400.0,14.273,14.2898,14.273,14.2898,58400.0
2011-04-13 15:20:00,17.07,17.07,17.05,17.05,30000.0,14.2898,14.2898,14.273,14.273,30000.0
2011-04-13 15:30:00,17.05,17.05,17.04,17.05,14000.0,14.273,14.273,14.2646,14.273,14000.0
2011-04-13 15:40:00,17.05,17.06,17.04,17.04,20000.0,14.273,14.2814,14.2646,14.2646,20000.0
2011-04-13 15:50:00,17.04,17.04,17.03,17.03,105600.0,14.2646,14.2646,14.2563,14.2563,105600.0
2011-04-14 09:30:00,16.93,16.96,16.93,16.94,60400.0,14.1726,14.1977,14.1726,14.1809,60400.0
2011-04-14 09:40:00,16.96,16.96,16.9,16.9,28800.0,14.1977,14.1977,14.1474,14.1474,28800.0
2011-04-14 09:50:00,16.9,16.94,16.89,16.93,74000.0,14.1474,14.1809,14.1391,14.1726,74000.0
2011-04-14 10:00:00,16.94,16.94,16.93,16.94,45600.0,14.1809,14.1809,14.1726,14.1809,45600.0
2011-04-14 10:10:00,16.95,16.97,16.93,16.96,52400.0,14.1893,14.206,14.1726,14.1977,52400.0
2011-04-14 10:20:00,16.96,17.0,16.96,16.99,57600.0,14.1977,14.2312,14.1977,14.2228,57600.0
2011-04-14 10:30:00,16.99,17.01,16.99,17.0,69200.0,14.2228,14.2395,14.2228,14.2312,69200.0
2011-04-14 10:40:00,17.0,17.0,16.99,17.0,8800.0,14.2312,14.2312,14.2228,14.2312,8800.0
2011-04-14 10:50:00,17.0,17.01,16.99,16.99,41600.0,14.2312,14.2395,14.2228,14.2228,41600.0
2011-04-14 11:00:00,16.99,17.0,16.99,16.99,16000.0,14.2228,14.2312,14.2228,14.2228,16000.0
2011-04-14 11:10:00,16.99,16.99,16.97,16.97,70400.0,14.2228,14.2228,14.206,14.206,70400.0
2011-04-14 11:20:00,16.97,16.98,16.96,16.97,11200.0,14.206,14.2144,14.1977,14.206,11200.0
2011-04-14 11:30:00,16.97,16.98,16.96,16.96,13200.0,14.206,14.2144,14.1977,14.1977,13200.0
2011-04-14 11:40:00,16.96,16.98,16.95,16.97,45600.0,14.1977,14.2144,14.1893,14.206,45600.0
2011-04-14 11:50:00,16.97,16.99,16.97,16.99,474400.0,14.206,14.2228,14.206,14.2228,474400.0
2011-04-14 12:00:00,16.98,17.0,16.98,16.99,37600.0,14.2144,14.2312,14.2144,14.2228,37600.0
2011-04-14 12:10:00,17.0,17.01,17.0,17.0,30400.0,14.2312,14.2395,14.2312,14.2312,30400.0
2011-04-14 12:20:00,17.0,17.01,17.0,17.01,22000.0,14.2312,14.2395,14.2312,14.2395,22000.0
2011-04-14 12:30:00,17.01,17.02,17.01,17.01,5200.0,14.2395,14.2479,14.2395,14.2395,5200.0
2011-04-14 12:40:00,17.0,17.02,17.0,17.01,35600.0,14.2312,14.2479,14.2312,14.2395,35600.0
2011-04-14 12:50:00,17.01,17.02,17.0,17.02,18400.0,14.2395,14.2479,14.2312,14.2479,18400.0
2011-04-14 13:00:00,17.02,17.03,17.01,17.01,14400.0,14.2479,14.2563,14.2395,14.2395,14400.0
2011-04-14 13:10:00,17.01,17.02,17.0,17.0,8400.0,14.2395,14.2479,14.2312,14.2312,8400.0
2011-04-14 13:20:00,17.0,17.01,16.99,17.0,16000.0,14.2312,14.2395,14.2228,14.2312,16000.0
2011-04-14 13:30:00,17.0,17.01,17.0,17.0,3200.0,14.2312,14.2395,14.2312,14.2312,3200.0
2011-04-14 13:40:00,17.0,17.0,16.99,17.0,4800.0,14.2312,14.2312,14.2228,14.2312,4800.0
2011-04-14 13:50:00,17.0,17.0,16.98,16.98,14000.0,14.2312,14.2312,14.2144,14.2144,14000.0
2011-04-14 14:00:00,16.99,17.0,16.99,17.0,23600.0,14.2228,14.2312,14.2228,14.2312,23600.0
2011-04-14 14:10:00,17.0,17.01,17.0,17.01,70000.0,14.2312,14.2395,14.2312,14.2395,70000.0
2011-04-14 14:20:00,17.01,17.03,17.0,17.01,27600.0,14.2395,14.2563,14.2312,14.2395,27600.0
2011-04-14 14:30:00,17.02,17.03,17.01,17.02,20000.0,14.2479,14.2563,14.2395,14.2479,20000.0
2011-04-14 14:40:00,17.02,17.03,17.0,17.01,9600.0,14.2479,14.2563,14.2312,14.2395,9600.0
2011-04-14 14:50:00,17.02,17.04,17.02,17.03,20400.0,14.2479,14.2646,14.2479,14.2563,20400.0
2011-04-14 15:00:00,17.02,17.06,17.02,17.05,48800.0,14.2479,14.2814,14.2479,14.273,48800.0
2011-04-14 15:10:00,17.05,17.08,17.05,17.07,42400.0,14.273,14.2981,14.273,14.2898,42400.0
2011-04-14 15:20:00,17.07,17.07,17.06,17.07,26000.0,14.2898,14.2898,14.2814,14.2898,26000.0
2011-04-14 15:30:00,17.07,17.07,17.05,17.07,19200.0,14.2898,14.2898,14.273,14.2898,19200.0
2011-04-14 15:40:00,17.08,17.08,17.05,17.06,70800.0,14.2981,14.2981,14.273,14.2814,70800.0
2011-04-14 15:50:00,17.06,17.06,17.05,17.05,92000.0,14.2814,14.2814,14.273,14.273,92000.0
2011-04-15 09:30:00,17.06,17.07,17.03,17.03,92400.0,14.2814,14.2898,14.2563,14.2563,92400.0
2011-04-15 09:40:00,17.03,17.03,17.0,17.0,31200.0,14.2563,14.2563,14.2312,14.2312,31200.0
2011-04-15 09:50:00,17.01,17.05,17.0,17.05,48800.0,14.2395,14.273,14.2312,14.273,48800.0
2011-04-15 10:00:00,17.06,17.09,17.06,17.09,38400.0,14.2814,14.3065,14.2814,14.3065,38400.0
2011-04-15 10:10:00,17.08,17.08,17.06,17.06,30400.0,14.2981,14.2981,14.2814,14.2814,30400.0
2011-04-15 10:20:00,17.06,17.07,17.05,17.07,39200.0,14.2814,14.2898,14.273,14.2898,39200.0
2011-04-15 10:30:00,17.07,17.08,17.03,17.03,46800.0,14.2898,14.2981,14.2563,14.2563,46800.0
2011-04-15 10:40:00,17.05,17.06,17.04,17.06,22800.0,14.273,14.2814,14.2646,14.2814,22800.0
2011-04-15 10:50:00,17.06,17.07,17.06,17.07,65600.0,14.2814,14.2898,14.2814,14.2898,65600.0
2011-04-15 11:00:00,17.07,17.08,17.06,17.07,29600.0,14.2898,14.2981,14.2814,14.2898,29600.0
2011-04-15 11:10:00,17.07,17.07,17.05,17.06,51200.0,14.2898,14.2898,14.273,14.2814,51200.0
2011-04-15 11:20:00,17.06,17.09,17.06,17.09,58800.0,14.2814,14.3065,14.2814,14.3065,58800.0
2011-04-15 11:30:00,17.09,17.1,17.09,17.09,20000.0,14.3065,14.3149,14.3065,14.3065,20000.0
2011-04-15 11:40:00,17.09,17.09,17.09,17.09,21200.0,14.3065,14.3065,14.3065,14.3065,21200.0
2011-04-15 11:50:00,17.09,17.1,17.09,17.09,44400.0,14.3065,14.3149,14.3065,14.3065,44400.0
2011-04-15 12:00:00,17.09,17.11,17.09,17.11,8800.0,14.3065,14.3232,14.3065,14.3232,8800.0
2011-04-15 12:10:00,17.11,17.13,17.11,17.12,52000.0,14.3232,14.34,14.3232,14.3316,52000.0
2011-04-15 12:20:00,17.12,17.12,17.11,17.12,25200.0,14.3316,14.3316,14.3232,14.3316,25200.0
2011-04-15 12:30:00,17.12,17.12,17.11,17.12,10800.0,14.3316,14.3316,14.3232,14.3316,10800.0
2011-04-15 12:40:00,17.12,17.14,17.12,17.13,19600.0,14.3316,14.3484,14.3316,14.34,19600.0
2011-04-15 12:50:00,17.13,17.14,17.13,17.13,63600.0,14.34,14.3484,14.34,14.34,63600.0
2011-04-15 13:00:00,17.13,17.14,17.12,17.12,133200.0,14.34,14.3484,14.3316,14.3316,133200.0
2011-04-15 13:10:00,17.12,17.13,17.12,17.12,41200.0,14.3316,14.34,14.3316,14.3316,41200.0
2011-04-15 13:20:00,17.12,17.12,17.11,17.11,46400.0,14.3316,14.3316,14.3232,14.3232,46400.0
2011-04-15 13:30:00,17.11,17.11,17.11,17.11,23600.0,14.3232,14.3232,14.3232,14.3232,23600.0
2011-04-15 13:40:00,17.11,17.12,17.11,17.11,94000.0,14.3232,14.3316,14.3232,14.3232,94000.0
2011-04-15 13:50:00,17.11,17.11,17.11,17.11,80000.0,14.3232,14.3232,14.3232,14.3232,80000.0
2011-04-15 14:00:00,17.11,17.11,17.11,17.11,15200.0,14.3232,14.3232,14.3232,14.3232,15200.0
2011-04-15 14:10:00,17.11,17.12,17.11,17.12,23600.0,14.3232,14.3316,14.3232,14.3316,23600.0
2011-04-15 14:20:00,17.11,17.13,17.11,17.12,30800.0,14.3232,14.34,14.3232,14.3316,30800.0
2011-04-15 14:30:00,17.12,17.13,17.12,17.12,34000.0,14.3316,14.34,14.3316,14.3316,34000.0
2011-04-15 14:40:00,17.12,17.13,17.11,17.11,39600.0,14.3316,14.34,14.3232,14.3232,39600.0
2011-04-15 14:50:00,17.11,17.12,17.11,17.12,91600.0,14.3232,14.3316,14.3232,14.3316,91600.0
2011-04-15 15:00:00,17.12,17.12,17.11,17.11,76400.0,14.3316,14.3316,14.3232,14.3232,76400.0
2011-04-15 15:10:00,17.11,17.11,17.08,17.09,280000.0,14.3232,14.3232,14.2981,14.3065,280000.0
2011-04-15 15:20:00,17.09,17.09,17.08,17.09,234000.0,14.3065,14.3065,14.2981,14.3065,234000.0
2011-04-15 15:30:00,17.09,17.1,17.08,17.09,179200.0,14.3065,14.3149,14.2981,14.3065,179200.0
2011-04-15 15:40:00,17.09,17.1,17.08,17.08,92000.0,14.3065,14.3149,14.2981,14.2981,92000.0
2011-04-15 15:50:00,17.08,17.1,17.08,17.1,28000.0,14.2981,14.3149,14.2981,14.3149,28000.0
2011-04-18 09:30:00,16.92,16.92,16.85,16.87,152800.0,14.1642,14.1642,14.1056,14.1223,152800.0
2011-04-18 09:40:00,16.86,16.9,16.86,16.88,132800.0,14.114,14.1474,14.114,14.1307,132800.0
2011-04-18 09:50:00,16.88,16.89,16.83,16.84,75600.0,14.1307,14.1391,14.0888,14.0972,75600.0
2011-04-18 10:00:00,16.84,16.85,16.78,16.8,103600.0,14.0972,14.1056,14.047,14.0637,103600.0
2011-04-18 10:10:00,16.8,16.83,16.79,16.83,138800.0,14.0637,14.0888,14.0554,14.0888,138800.0
2011-04-18 10:20:00,16.83,16.86,16.82,16.83,159200.0,14.0888,14.114,14.0805,14.0888,159200.0
2011-04-18 10:30:00,16.83,16.86,16.83,16.84,23200.0,14.0888,14.114,14.0888,14.0972,23200.0
2011-04-18 10:40:00,16.84,16.84,16.8,16.81,58000.0,14.0972,14.0972,14.0637,14.0721,58000.0
2011-04-18 10:50:00,16.81,16.81,16.79,16.8,66000.0,14.0721,14.0721,14.0554,14.0637,66000.0
2011-04-18 11:00:00,16.79,16.81,16.78,16.78,83600.0,14.0554,14.0721,14.047,14.047,83600.0
2011-04-18 11:10:00,16.78,16.81,16.78,16.8,39200.0,14.047,14.0721,14.047,14.0637,39200.0
2011-04-18 11:20:00,16.8,16.83,16.8,16.82,66800.0,14.0637,14.0888,14.0637,14.0805,66800.0
2011-04-18 11:30:00,16.82,16.84,16.81,16.83,69200.0,14.0805,14.0972,14.0721,14.0888,69200.0
2011-04-18 11:40:00,16.83,16.85,16.82,16.84,62000.0,14.0888,14.1056,14.0805,14.0972,62000.0
2011-04-18 11:50:00,16.84,16.85,16.83,16.84,82400.0,14.0972,14.1056,14.0888,14.0972,82400.0
2011-04-18 12:00:00,16.84,16.85,16.83,16.84,9600.0,14.0972,14.1056,14.0888,14.0972,9600.0
2011-04-18 12:10:00,16.85,16.85,16.84,16.84,8000.0,14.1056,14.1056,14.0972,14.0972,8000.0
2011-04-18 12:20:00,16.84,16.84,16.82,16.83,73600.0,14.0972,14.0972,14.0805,14.0888,73600.0
2011-04-18 12:30:00,16.83,16.84,16.83,16.83,26400.0,14.0888,14.0972,14.0888,14.0888,26400.0
2011-04-18 12:40:00,16.84,16.84,16.83,16.83,12400.0,14.0972,14.0972,14.0888,14.0888,12400.0
2011-04-18 12:50:00,16.83,16.84,16.82,16.83,34800.0,14.0888,14.0972,14.0805,14.0888,34800.0
2011-04-18 13:00:00,16.83,16.84,16.83,16.83,21200.0,14.0888,14.0972,14.0888,14.0888,21200.0
2011-04-18 13:10:00,16.82,16.83,16.81,16.82,16400.0,14.0805,14.0888,14.0721,14.0805,16400.0
2011-04-18 13:20:00,16.82,16.83,16.82,16.82,25600.0,14.0805,14.0888,14.0805,14.0805,25600.0
2011-04-18 13:30:00,16.82,16.84,16.82,16.84,16000.0,14.0805,14.0972,14.0805,14.0972,16000.0
2011-04-18 13:40:00,16.83,16.86,16.83,16.85,112800.0,14.0888,14.114,14.0888,14.1056,112800.0
2011-04-18 13:50:00,16.86,16.88,16.86,16.88,52800.0,14.114,14.1307,14.114,14.1307,52800.0
2011-04-18 14:00:00,16.87,16.88,16.86,16.88,80800.0,14.1223,14.1307,14.114,14.1307,80800.0
2011-04-18 14:10:00,16.87,16.89,16.87,16.88,69600.0,14.1223,14.1391,14.1223,14.1307,69600.0
2011-04-18 14:20:00,16.87,16.88,16.87,16.88,47600.0,14.1223,14.1307,14.1223,14.1307,47600.0
2011-04-18 14:30:00,16.88,16.9,16.88,16.9,133200.0,14.1307,14.1474,14.1307,14.1474,133200.0
2011-04-18 14:40:00,16.91,16.93,16.9,16.92,129200.0,14.1558,14.1726,14.1474,14.1642,129200.0
2011-04-18 14:50:00,16.92,16.94,16.91,16.92,74800.0,14.1642,14.1809,14.1558,14.1642,74800.0
2011-04-18 15:00:00,16.93,16.93,16.89,16.89,13600.0,14.1726,14.1726,14.1391,14.1391,13600.0
2011-04-18 15:10:00,16.9,16.95,16.9,16.95,64000.0,14.1474,14.1893,14.1474,14.1893,64000.0
2011-04-18 15:20:00,16.95,16.96,16.92,16.93,44000.0,14.1893,14.1977,14.1642,14.1726,44000.0
2011-04-18 15:30:00,16.93,16.95,16.92,16.93,28000.0,14.1726,14.1893,14.1642,14.1726,28000.0
2011-04-18 15:40:00,16.92,16.93,16.9,16.92,32400.0,14.1642,14.1726,14.1474,14.1642,32400.0
2011-04-18 15:50:00,16.92,16.94,16.9,16.93,74400.0,14.1642,14.1809,14.1474,14.1726,74400.0
2011-04-19 09:30:00,16.96,16.99,16.95,16.97,140800.0,14.1977,14.2228,14.1893,14.206,140800.0
2011-04-19 09:40:00,16.97,16.99,16.96,16.97,56000.0,14.206,14.2228,14.1977,14.206,56000.0
2011-04-19 09:50:00,16.96,16.96,16.94,16.96,51200.0,14.1977,14.1977,14.1809,14.1977,51200.0
2011-04-19 10:00:00,16.95,16.97,16.93,16.96,55600.0,14.1893,14.206,14.1726,14.1977,55600.0
2011-04-19 10:10:00,16.96,16.98,16.96,16.98,33200.0,14.1977,14.2144,14.1977,14.2144,33200.0
2011-04-19 10:20:00,16.98,16.99,16.97,16.98,47600.0,14.2144,14.2228,14.206,14.2144,47600.0
2011-04-19 10:30:00,16.98,16.98,16.95,16.95,52400.0,14.2144,14.2144,14.1893,14.1893,52400.0
2011-04-19 10:40:00,16.95,16.96,16.94,16.95,26400.0,14.1893,14.1977,14.1809,14.1893,26400.0
2011-04-19 10:50:00,16.96,16.96,16.95,16.96,50400.0,14.1977,14.1977,14.1893,14.1977,50400.0
2011-04-19 11:00:00,16.93,16.95,16.93,16.95,11200.0,14.1726,14.1893,14.1726,14.1893,11200.0
2011-04-19 11:10:00,16.95,16.95,16.93,16.93,30800.0,14.1893,14.1893,14.1726,14.1726,30800.0
2011-04-19 11:20:00,16.93,16.93,16.91,16.91,29200.0,14.1726,14.1726,14.1558,14.1558,29200.0
2011-04-19 11:30:00,16.91,16.93,16.91,16.93,24000.0,14.1558,14.1726,14.1558,14.1726,24000.0
2011-04-19 11:40:00,16.93,16.93,16.92,16.93,11600.0,14.1726,14.1726,14.1642,14.1726,11600.0
2011-04-19 11:50:00,16.92,16.94,16.92,16.94,75200.0,14.1642,14.1809,14.1642,14.1809,75200.0
2011-04-19 12:00:00,16.93,16.94,16.93,16.93,31200.0,14.1726,14.1809,14.1726,14.1726,31200.0
2011-04-19 12:10:00,16.93,16.95,16.93,16.95,12800.0,14.1726,14.1893,14.1726,14.1893,12800.0
2011-04-19 12:20:00,16.95,16.95,16.94,16.94,18400.0,14.1893,14.1893,14.1809,14.1809,18400.0
2011-04-19 12:30:00,16.94,16.95,16.94,16.95,22800.0,14.1809,14.1893,14.1809,14.1893,22800.0
2011-04-19 12:40:00,16.95,16.95,16.94,16.95,78000.0,14.1893,14.1893,14.1809,14.1893,78000.0
2011-04-19 12:50:00,16.94,16.96,16.94,16.95,15200.0,14.1809,14.1977,14.1809,14.1893,15200.0
2011-04-19 13:00:00,16.95,16.97,16.95,16.96,69200.0,14.1893,14.206,14.1893,14.1977,69200.0
2011-04-19 13:10:00,16.96,16.98,16.96,16.97,38000.0,14.1977,14.2144,14.1977,14.206,38000.0
2011-04-19 13:20:00,16.98,16.98,16.97,16.98,32800.0,14.2144,14.2144,14.206,14.2144,32800.0
2011-04-19 13:30:00,16.97,16.99,16.97,16.99,59200.0,14.206,14.2228,14.206,14.2228,59200.0
2011-04-19 13:40:00,16.99,17.01,16.98,17.0,84400.0,14.2228,14.2395,14.2144,14.2312,84400.0
2011-04-19 13:50:00,17.01,17.01,17.0,17.0,16800.0,14.2395,14.2395,14.2312,14.2312,16800.0
2011-04-19 14:00:00,17.0,17.0,16.99,17.0,23600.0,14.2312,14.2312,14.2228,14.2312,23600.0
2011-04-19 14:10:00,17.0,17.0,17.0,17.0,13600.0,14.2312,14.2312,14.2312,14.2312,13600.0
2011-04-19 14:20:00,17.0,17.01,16.99,16.99,59200.0,14.2312,14.2395,14.2228,14.2228,59200.0
2011-04-19 14:30:00,16.99,17.0,16.99,17.0,27600.0,14.2228,14.2312,14.2228,14.2312,27600.0
2011-04-19 14:40:00,17.0,17.01,17.0,17.0,58000.0,14.2312,14.2395,14.2312,14.2312,58000.0
2011-04-19 14:50:00,17.0,17.0,16.99,17.0,12800.0,14.2312,14.2312,14.2228,14.2312,12800.0
2011-04-19 15:00:00,17.0,17.02,17.0,17.02,34000.0,14.2312,14.2479,14.2312,14.2479,34000.0
2011-04-19 15:10:00,17.01,17.02,17.01,17.02,16400.0,14.2395,14.2479,14.2395,14.2479,16400.0
2011-04-19 15:20:00,17.02,17.02,17.0,17.0,33200.0,14.2479,14.2479,14.2312,14.2312,33200.0
2011-04-19 15:30:00,17.01,17.02,17.0,17.01,44000.0,14.2395,14.2479,14.2312,14.2395,44000.0
2011-04-19 15:40:00,17.01,17.02,17.01,17.01,170000.0,14.2395,14.2479,14.2395,14.2395,170000.0
2011-04-19 15:50:00,17.02,17.03,17.02,17.03,134800.0,14.2479,14.2563,14.2479,14.2563,134800.0
2011-04-20 09:30:00,17.25,17.27,17.24,17.26,106800.0,14.4404,14.4572,14.4321,14.4488,106800.0
2011-04-20 09:40:00,17.25,17.26,17.25,17.25,54400.0,14.4404,14.4488,14.4404,14.4404,54400.0
2011-04-20 09:50:00,17.25,17.25,17.23,17.25,31200.0,14.4404,14.4404,14.4237,14.4404,31200.0
2011-04-20 10:00:00,17.25,17.28,17.25,17.28,84400.0,14.4404,14.4656,14.4404,14.4656,84400.0
2011-04-20 10:10:00,17.28,17.32,17.28,17.3,116800.0,14.4656,14.499,14.4656,14.4823,116800.0
2011-04-20 10:20:00,17.3,17.31,17.3,17.3,52400.0,14.4823,14.4907,14.4823,14.4823,52400.0
2011-04-20 10:30:00,17.3,17.31,17.3,17.31,53600.0,14.4823,14.4907,14.4823,14.4907,53600.0
2011-04-20 10:40:00,17.31,17.31,17.3,17.3,54400.0,14.4907,14.4907,14.4823,14.4823,54400.0
2011-04-20 10:50:00,17.3,17.31,17.3,17.31,62800.0,14.4823,14.4907,14.4823,14.4907,62800.0
2011-04-20 11:00:00,17.31,17.31,17.29,17.29,54000.0,14.4907,14.4907,14.4739,14.4739,54000.0
2011-04-20 11:10:00,17.3,17.3,17.29,17.29,34000.0,14.4823,14.4823,14.4739,14.4739,34000.0
2011-04-20 11:20:00,17.29,17.29,17.27,17.29,42000.0,14.4739,14.4739,14.4572,14.4739,42000.0
2011-04-20 11:30:00,17.29,17.3,17.28,17.29,21600.0,14.4739,14.4823,14.4656,14.4739,21600.0
2011-04-20 11:40:00,17.29,17.3,17.29,17.3,24800.0,14.4739,14.4823,14.4739,14.4823,24800.0
2011-04-20 11:50:00,17.3,17.31,17.3,17.3,41200.0,14.4823,14.4907,14.4823,14.4823,41200.0
2011-04-20 12:00:00,17.31,17.31,17.3,17.3,30400.0,14.4907,14.4907,14.4823,14.4823,30400.0
2011-04-20 12:10:00,17.31,17.31,17.29,17.3,3600.0,14.4907,14.4907,14.4739,14.4823,3600.0
2011-04-20 12:20:00,17.29,17.3,17.29,17.29,38000.0,14.4739,14.4823,14.4739,14.4739,38000.0
2011-04-20 12:30:00,17.28,17.29,17.28,17.29,56400.0,14.4656,14.4739,14.4656,14.4739,56400.0
2011-04-20 12:40:00,17.29,17.29,17.27,17.27,52800.0,14.4739,14.4739,14.4572,14.4572,52800.0
2011-04-20 12:50:00,17.28,17.28,17.27,17.27,11600.0,14.4656,14.4656,14.4572,14.4572,11600.0
2011-04-20 13:00:00,17.27,17.28,17.27,17.28,20000.0,14.4572,14.4656,14.4572,14.4656,20000.0
2011-04-20 13:10:00,17.28,17.28,17.26,17.27,14000.0,14.4656,14.4656,14.4488,14.4572,14000.0
2011-04-20 13:20:00,17.27,17.28,17.27,17.28,18000.0,14.4572,14.4656,14.4572,14.4656,18000.0
2011-04-20 13:30:00,17.28,17.28,17.27,17.27,13200.0,14.4656,14.4656,14.4572,14.4572,13200.0
2011-04-20 13:40:00,17.27,17.28,17.27,17.28,5600.0,14.4572,14.4656,14.4572,14.4656,5600.0
2011-04-20 13:50:00,17.28,17.3,17.28,17.29,18400.0,14.4656,14.4823,14.4656,14.4739,18400.0
2011-04-20 14:00:00,17.28,17.28,17.27,17.27,2800.0,14.4656,14.4656,14.4572,14.4572,2800.0
2011-04-20 14:10:00,17.27,17.28,17.27,17.28,28400.0,14.4572,14.4656,14.4572,14.4656,28400.0
2011-04-20 14:20:00,17.29,17.29,17.28,17.28,3600.0,14.4739,14.4739,14.4656,14.4656,3600.0
2011-04-20 14:30:00,17.28,17.3,17.28,17.29,14000.0,14.4656,14.4823,14.4656,14.4739,14000.0
2011-04-20 14:40:00,17.29,17.3,17.29,17.3,27200.0,14.4739,14.4823,14.4739,14.4823,27200.0
2011-04-20 14:50:00,17.29,17.3,17.29,17.29,15200.0,14.4739,14.4823,14.4739,14.4739,15200.0
2011-04-20 15:00:00,17.28,17.29,17.28,17.28,22800.0,14.4656,14.4739,14.4656,14.4656,22800.0
2011-04-20 15:10:00,17.28,17.29,17.28,17.28,34000.0,14.4656,14.4739,14.4656,14.4656,34000.0
2011-04-20 15:20:00,17.28,17.31,17.27,17.31,25600.0,14.4656,14.4907,14.4572,14.4907,25600.0
2011-04-20 15:30:00,17.31,17.31,17.3,17.3,28000.0,14.4907,14.4907,14.4823,14.4823,28000.0
2011-04-20 15:40:00,17.31,17.32,17.3,17.3,61200.0,14.4907,14.499,14.4823,14.4823,61200.0
2011-04-20 15:50:00,17.3,17.31,17.3,17.3,59600.0,14.4823,14.4907,14.4823,14.4823,59600.0
2011-04-21 09:30:00,17.41,17.41,17.39,17.4,59200.0,14.5744,14.5744,14.5576,14.566,59200.0
2011-04-21 09:40:00,17.4,17.41,17.38,17.38,22000.0,14.566,14.5744,14.5493,14.5493,22000.0
2011-04-21 09:50:00,17.39,17.41,17.39,17.39,35200.0,14.5576,14.5744,14.5576,14.5576,35200.0
2011-04-21 10:00:00,17.4,17.4,17.36,17.39,66000.0,14.566,14.566,14.5325,14.5576,66000.0
2011-04-21 10:10:00,17.38,17.38,17.36,17.38,18800.0,14.5493,14.5493,14.5325,14.5493,18800.0
2011-04-21 10:20:00,17.39,17.4,17.39,17.39,28000.0,14.5576,14.566,14.5576,14.5576,28000.0
2011-04-21 10:30:00,17.38,17.39,17.37,17.37,20800.0,14.5493,14.5576,14.5409,14.5409,20800.0
2011-04-21 10:40:00,17.38,17.4,17.38,17.38,28000.0,14.5493,14.566,14.5493,14.5493,28000.0
2011-04-21 10:50:00,17.38,17.4,17.38,17.4,28000.0,14.5493,14.566,14.5493,14.566,28000.0
2011-04-21 11:00:00,17.4,17.4,17.39,17.4,70800.0,14.566,14.566,14.5576,14.566,70800.0
2011-04-21 11:10:00,17.4,17.4,17.4,17.4,4000.0,14.566,14.566,14.566,14.566,4000.0
2011-04-21 11:20:00,17.4,17.42,17.4,17.41,46000.0,14.566,14.5828,14.566,14.5744,46000.0
2011-04-21 11:30:00,17.41,17.43,17.41,17.42,29600.0,14.5744,14.5911,14.5744,14.5828,29600.0
2011-04-21 11:40:00,17.42,17.43,17.41,17.42,16000.0,14.5828,14.5911,14.5744,14.5828,16000.0
2011-04-21 11:50:00,17.42,17.42,17.42,17.42,27200.0,14.5828,14.5828,14.5828,14.5828,27200.0
2011-04-21 12:00:00,17.42,17.42,17.42,17.42,40400.0,14.5828,14.5828,14.5828,14.5828,40400.0
2011-04-21 12:10:00,17.42,17.43,17.42,17.42,34000.0,14.5828,14.5911,14.5828,14.5828,34000.0
2011-04-21 12:20:00,17.42,17.42,17.42,17.42,6800.0,14.5828,14.5828,14.5828,14.5828,6800.0
2011-04-21 12:30:00,17.41,17.42,17.41,17.41,32400.0,14.5744,14.5828,14.5744,14.5744,32400.0
2011-04-21 12:40:00,17.41,17.42,17.41,17.42,11600.0,14.5744,14.5828,14.5744,14.5828,11600.0
2011-04-21 12:50:00,17.42,17.43,17.42,17.42,34000.0,14.5828,14.5911,14.5828,14.5828,34000.0
2011-04-21 13:00:00,17.42,17.42,17.42,17.42,34800.0,14.5828,14.5828,14.5828,14.5828,34800.0
2011-04-21 13:10:00,17.42,17.42,17.42,17.42,17200.0,14.5828,14.5828,14.5828,14.5828,17200.0
2011-04-21 13:20:00,17.41,17.41,17.41,17.41,44800.0,14.5744,14.5744,14.5744,14.5744,44800.0
2011-04-21 13:30:00,17.42,17.42,17.4,17.4,35600.0,14.5828,14.5828,14.566,14.566,35600.0
2011-04-21 13:40:00,17.4,17.41,17.4,17.41,14000.0,14.566,14.5744,14.566,14.5744,14000.0
2011-04-21 13:50:00,17.41,17.42,17.41,17.42,20000.0,14.5744,14.5828,14.5744,14.5828,20000.0
2011-04-21 14:00:00,17.42,17.42,17.41,17.42,33200.0,14.5828,14.5828,14.5744,14.5828,33200.0
2011-04-21 14:10:00,17.41,17.42,17.41,17.42,18000.0,14.5744,14.5828,14.5744,14.5828,18000.0
2011-04-21 14:20:00,17.42,17.43,17.42,17.43,43600.0,14.5828,14.5911,14.5828,14.5911,43600.0
2011-04-21 14:30:00,17.43,17.43,17.42,17.43,51600.0,14.5911,14.5911,14.5828,14.5911,51600.0
2011-04-21 14:40:00,17.43,17.43,17.42,17.42,16400.0,14.5911,14.5911,14.5828,14.5828,16400.0
2011-04-21 14:50:00,17.42,17.43,17.41,17.41,30800.0,14.5828,14.5911,14.5744,14.5744,30800.0
2011-04-21 15:00:00,17.41,17.42,17.41,17.42,28000.0,14.5744,14.5828,14.5744,14.5828,28000.0
2011-04-21 15:10:00,17.42,17.42,17.41,17.41,63600.0,14.5828,14.5828,14.5744,14.5744,63600.0
2011-04-21 15:20:00,17.42,17.42,17.41,17.41,81200.0,14.5828,14.5828,14.5744,14.5744,81200.0
2011-04-21 15:30:00,17.41,17.42,17.41,17.42,46400.0,14.5744,14.5828,14.5744,14.5828,46400.0
2011-04-21 15:40:00,17.42,17.43,17.42,17.42,25600.0,14.5828,14.5911,14.5828,14.5828,25600.0
2011-04-21 15:50:00,17.42,17.43,17.42,17.43,53600.0,14.5828,14.5911,14.5828,14.5911,53600.0
2011-04-25 09:30:00,17.41,17.42,17.41,17.41,25600.0,14.5744,14.5828,14.5744,14.5744,25600.0
2011-04-25 09:40:00,17.4,17.43,17.39,17.42,16800.0,14.566,14.5911,14.5576,14.5828,16800.0
2011-04-25 09:50:00,17.43,17.43,17.4,17.42,39600.0,14.5911,14.5911,14.566,14.5828,39600.0
2011-04-25 10:00:00,17.42,17.42,17.39,17.39,33600.0,14.5828,14.5828,14.5576,14.5576,33600.0
2011-04-25 10:10:00,17.38,17.4,17.38,17.38,39200.0,14.5493,14.566,14.5493,14.5493,39200.0
2011-04-25 10:20:00,17.38,17.38,17.35,17.36,59200.0,14.5493,14.5493,14.5242,14.5325,59200.0
2011-04-25 10:30:00,17.36,17.37,17.36,17.36,23200.0,14.5325,14.5409,14.5325,14.5325,23200.0
2011-04-25 10:40:00,17.37,17.37,17.36,17.37,59600.0,14.5409,14.5409,14.5325,14.5409,59600.0
2011-04-25 10:50:00,17.36,17.37,17.35,17.36,48800.0,14.5325,14.5409,14.5242,14.5325,48800.0
2011-04-25 11:00:00,17.36,17.36,17.35,17.35,57200.0,14.5325,14.5325,14.5242,14.5242,57200.0
2011-04-25 11:10:00,17.35,17.35,17.34,17.35,22400.0,14.5242,14.5242,14.5158,14.5242,22400.0
2011-04-25 11:20:00,17.35,17.36,17.35,17.36,20000.0,14.5242,14.5325,14.5242,14.5325,20000.0
2011-04-25 11:30:00,17.36,17.36,17.36,17.36,6400.0,14.5325,14.5325,14.5325,14.5325,6400.0
2011-04-25 11:40:00,17.37,17.37,17.37,17.37,11600.0,14.5409,14.5409,14.5409,14.5409,11600.0
2011-04-25 11:50:00,17.37,17.39,17.37,17.38,27200.0,14.5409,14.5576,14.5409,14.5493,27200.0
2011-04-25 12:00:00,17.39,17.39,17.38,17.39,26800.0,14.5576,14.5576,14.5493,14.5576,26800.0
2011-04-25 12:10:00,17.39,17.39,17.39,17.39,6800.0,14.5576,14.5576,14.5576,14.5576,6800.0
2011-04-25 12:20:00,17.39,17.39,17.38,17.38,16000.0,14.5576,14.5576,14.5493,14.5493,16000.0
2011-04-25 12:30:00,17.39,17.39,17.39,17.39,800.0,14.5576,14.5576,14.5576,14.5576,800.0
2011-04-25 12:40:00,17.39,17.39,17.38,17.39,24400.0,14.5576,14.5576,14.5493,14.5576,24400.0
2011-04-25 12:50:00,17.39,17.39,17.39,17.39,6000.0,14.5576,14.5576,14.5576,14.5576,6000.0
2011-04-25 13:00:00,17.39,17.39,17.39,17.39,5600.0,14.5576,14.5576,14.5576,14.5576,5600.0
2011-04-25 13:10:00,17.39,17.39,17.39,17.39,12000.0,14.5576,14.5576,14.5576,14.5576,12000.0
2011-04-25 13:20:00,17.39,17.39,17.39,17.39,8000.0,14.5576,14.5576,14.5576,14.5576,8000.0
2011-04-25 13:30:00,17.4,17.4,17.4,17.4,2800.0,14.566,14.566,14.566,14.566,2800.0
2011-04-25 13:40:00,17.41,17.41,17.4,17.4,6400.0,14.5744,14.5744,14.566,14.566,6400.0
2011-04-25 13:50:00,17.4,17.4,17.4,17.4,30400.0,14.566,14.566,14.566,14.566,30400.0
2011-04-25 14:00:00,17.4,17.41,17.4,17.41,19600.0,14.566,14.5744,14.566,14.5744,19600.0
2011-04-25 14:10:00,17.41,17.41,17.41,17.41,12000.0,14.5744,14.5744,14.5744,14.5744,12000.0
2011-04-25 14:20:00,17.41,17.41,17.4,17.4,17200.0,14.5744,14.5744,14.566,14.566,17200.0
2011-04-25 14:30:00,17.41,17.41,17.4,17.41,286800.0,14.5744,14.5744,14.566,14.5744,286800.0
2011-04-25 14:40:00,17.4,17.41,17.4,17.4,43200.0,14.566,14.5744,14.566,14.566,43200.0
2011-04-25 14:50:00,17.4,17.41,17.4,17.41,22400.0,14.566,14.5744,14.566,14.5744,22400.0
2011-04-25 15:00:00,17.41,17.41,17.4,17.4,5600.0,14.5744,14.5744,14.566,14.566,5600.0
2011-04-25 15:10:00,17.4,17.4,17.39,17.39,29600.0,14.566,14.566,14.5576,14.5576,29600.0
2011-04-25 15:20:00,17.39,17.4,17.39,17.4,29200.0,14.5576,14.566,14.5576,14.566,29200.0
2011-04-25 15:30:00,17.4,17.41,17.4,17.41,54800.0,14.566,14.5744,14.566,14.5744,54800.0
2011-04-25 15:40:00,17.41,17.41,17.4,17.4,29600.0,14.5744,14.5744,14.566,14.566,29600.0
2011-04-25 15:50:00,17.4,17.4,17.39,17.4,40400.0,14.566,14.566,14.5576,14.566,40400.0
2011-04-26 09:30:00,17.47,17.47,17.44,17.45,114000.0,14.6246,14.6246,14.5995,14.6079,114000.0
2011-04-26 09:40:00,17.43,17.45,17.43,17.44,13600.0,14.5911,14.6079,14.5911,14.5995,13600.0
2011-04-26 09:50:00,17.47,17.48,17.46,17.46,20000.0,14.6246,14.633,14.6162,14.6162,20000.0
2011-04-26 10:00:00,17.47,17.48,17.45,17.45,13600.0,14.6246,14.633,14.6079,14.6079,13600.0
2011-04-26 10:10:00,17.45,17.46,17.45,17.46,108000.0,14.6079,14.6162,14.6079,14.6162,108000.0
2011-04-26 10:20:00,17.48,17.5,17.48,17.49,32400.0,14.633,14.6497,14.633,14.6414,32400.0
2011-04-26 10:30:00,17.5,17.5,17.49,17.5,212800.0,14.6497,14.6497,14.6414,14.6497,212800.0
2011-04-26 10:40:00,17.5,17.53,17.5,17.53,347600.0,14.6497,14.6748,14.6497,14.6748,347600.0
2011-04-26 10:50:00,17.52,17.54,17.52,17.54,51600.0,14.6665,14.6832,14.6665,14.6832,51600.0
2011-04-26 11:00:00,17.54,17.55,17.53,17.53,38800.0,14.6832,14.6916,14.6748,14.6748,38800.0
2011-04-26 11:10:00,17.54,17.54,17.53,17.54,30800.0,14.6832,14.6832,14.6748,14.6832,30800.0
2011-04-26 11:20:00,17.54,17.55,17.54,17.55,34000.0,14.6832,14.6916,14.6832,14.6916,34000.0
2011-04-26 11:30:00,17.55,17.56,17.55,17.55,18800.0,14.6916,14.6999,14.6916,14.6916,18800.0
2011-04-26 11:40:00,17.55,17.56,17.55,17.56,233600.0,14.6916,14.6999,14.6916,14.6999,233600.0
2011-04-26 11:50:00,17.56,17.57,17.56,17.57,33200.0,14.6999,14.7083,14.6999,14.7083,33200.0
2011-04-26 12:00:00,17.57,17.59,17.57,17.58,36800.0,14.7083,14.7251,14.7083,14.7167,36800.0
2011-04-26 12:10:00,17.58,17.59,17.57,17.57,33600.0,14.7167,14.7251,14.7083,14.7083,33600.0
2011-04-26 12:20:00,17.57,17.58,17.56,17.57,48800.0,14.7083,14.7167,14.6999,14.7083,48800.0
2011-04-26 12:30:00,17.57,17.59,17.57,17.57,342000.0,14.7083,14.7251,14.7083,14.7083,342000.0
2011-04-26 12:40:00,17.57,17.57,17.56,17.56,22000.0,14.7083,14.7083,14.6999,14.6999,22000.0
2011-04-26 12:50:00,17.56,17.57,17.56,17.56,26000.0,14.6999,14.7083,14.6999,14.6999,26000.0
2011-04-26 13:00:00,17.56,17.56,17.54,17.54,32400.0,14.6999,14.6999,14.6832,14.6832,32400.0
2011-04-26 13:10:00,17.53,17.55,17.53,17.54,16000.0,14.6748,14.6916,14.6748,14.6832,16000.0
2011-04-26 13:20:00,17.55,17.55,17.54,17.54,13600.0,14.6916,14.6916,14.6832,14.6832,13600.0
2011-04-26 13:30:00,17.54,17.54,17.53,17.53,25600.0,14.6832,14.6832,14.6748,14.6748,25600.0
2011-04-26 13:40:00,17.53,17.53,17.52,17.53,29600.0,14.6748,14.6748,14.6665,14.6748,29600.0
2011-04-26 13:50:00,17.53,17.54,17.53,17.54,21200.0,14.6748,14.6832,14.6748,14.6832,21200.0
2011-04-26 14:00:00,17.54,17.54,17.53,17.54,43600.0,14.6832,14.6832,14.6748,14.6832,43600.0
2011-04-26 14:10:00,17.54,17.55,17.53,17.55,27600.0,14.6832,14.6916,14.6748,14.6916,27600.0
2011-04-26 14:20:00,17.56,17.56,17.55,17.56,36400.0,14.6999,14.6999,14.6916,14.6999,36400.0
2011-04-26 14:30:00,17.56,17.56,17.55,17.56,31200.0,14.6999,14.6999,14.6916,14.6999,31200.0
2011-04-26 14:40:00,17.55,17.56,17.55,17.56,40000.0,14.6916,14.6999,14.6916,14.6999,40000.0
2011-04-26 14:50:00,17.56,17.56,17.55,17.56,16000.0,14.6999,14.6999,14.6916,14.6999,16000.0
2011-04-26 15:00:00,17.56,17.57,17.56,17.57,11200.0,14.6999,14.7083,14.6999,14.7083,11200.0
2011-04-26 15:10:00,17.57,17.58,17.57,17.57,16400.0,14.7083,14.7167,14.7083,14.7083,16400.0
2011-04-26 15:20:00,17.57,17.57,17.55,17.55,623200.0,14.7083,14.7083,14.6916,14.6916,623200.0
2011-04-26 15:30:00,17.55,17.56,17.54,17.54,38000.0,14.6916,14.6999,14.6832,14.6832,38000.0
2011-04-26 15:40:00,17.54,17.55,17.54,17.54,68000.0,14.6832,14.6916,14.6832,14.6832,68000.0
2011-04-26 15:50:00,17.54,17.55,17.53,17.55,61200.0,14.6832,14.6916,14.6748,14.6916,61200.0
2011-04-27 09:30:00,17.6,17.6,17.55,17.55,343200.0,14.7334,14.7334,14.6916,14.6916,343200.0
2011-04-27 09:40:00,17.55,17.57,17.55,17.57,52800.0,14.6916,14.7083,14.6916,14.7083,52800.0
2011-04-27 09:50:00,17.57,17.58,17.56,17.56,44800.0,14.7083,14.7167,14.6999,14.6999,44800.0
2011-04-27 10:00:00,17.55,17.55,17.53,17.54,28400.0,14.6916,14.6916,14.6748,14.6832,28400.0
2011-04-27 10:10:00,17.52,17.53,17.51,17.52,28000.0,14.6665,14.6748,14.6581,14.6665,28000.0
2011-04-27 10:20:00,17.52,17.53,17.52,17.53,26400.0,14.6665,14.6748,14.6665,14.6748,26400.0
2011-04-27 10:30:00,17.52,17.52,17.5,17.51,38000.0,14.6665,14.6665,14.6497,14.6581,38000.0
2011-04-27 10:40:00,17.51,17.52,17.5,17.51,23200.0,14.6581,14.6665,14.6497,14.6581,23200.0
2011-04-27 10:50:00,17.51,17.51,17.5,17.5,47200.0,14.6581,14.6581,14.6497,14.6497,47200.0
2011-04-27 11:00:00,17.5,17.52,17.5,17.52,13600.0,14.6497,14.6665,14.6497,14.6665,13600.0
2011-04-27 11:10:00,17.52,17.52,17.51,17.51,12400.0,14.6665,14.6665,14.6581,14.6581,12400.0
2011-04-27 11:20:00,17.51,17.52,17.51,17.52,9600.0,14.6581,14.6665,14.6581,14.6665,9600.0
2011-04-27 11:30:00,17.52,17.52,17.51,17.52,9200.0,14.6665,14.6665,14.6581,14.6665,9200.0
2011-04-27 11:40:00,17.52,17.53,17.52,17.53,15200.0,14.6665,14.6748,14.6665,14.6748,15200.0
2011-04-27 11:50:00,17.54,17.54,17.53,17.53,13600.0,14.6832,14.6832,14.6748,14.6748,13600.0
2011-04-27 12:00:00,17.53,17.53,17.53,17.53,6000.0,14.6748,14.6748,14.6748,14.6748,6000.0
2011-04-27 12:10:00,17.53,17.53,17.52,17.53,6800.0,14.6748,14.6748,14.6665,14.6748,6800.0
2011-04-27 12:20:00,17.53,17.53,17.52,17.52,3600.0,14.6748,14.6748,14.6665,14.6665,3600.0
2011-04-27 12:30:00,17.52,17.56,17.52,17.56,33200.0,14.6665,14.6999,14.6665,14.6999,33200.0
2011-04-27 12:40:00,17.56,17.56,17.54,17.55,50000.0,14.6999,14.6999,14.6832,14.6916,50000.0
2011-04-27 12:50:00,17.55,17.56,17.55,17.56,18800.0,14.6916,14.6999,14.6916,14.6999,18800.0
2011-04-27 13:00:00,17.55,17.57,17.55,17.57,9600.0,14.6916,14.7083,14.6916,14.7083,9600.0
2011-04-27 13:10:00,17.56,17.58,17.56,17.58,10000.0,14.6999,14.7167,14.6999,14.7167,10000.0
2011-04-27 13:20:00,17.58,17.58,17.57,17.57,306800.0,14.7167,14.7167,14.7083,14.7083,306800.0
2011-04-27 13:30:00,17.56,17.57,17.56,17.57,21200.0,14.6999,14.7083,14.6999,14.7083,21200.0
2011-04-27 13:40:00,17.57,17.58,17.57,17.58,13200.0,14.7083,14.7167,14.7083,14.7167,13200.0
2011-04-27 13:50:00,17.58,17.59,17.58,17.59,6400.0,14.7167,14.7251,14.7167,14.7251,6400.0
2011-04-27 14:00:00,17.59,17.59,17.58,17.58,11600.0,14.7251,14.7251,14.7167,14.7167,11600.0
2011-04-27 14:10:00,17.59,17.59,17.56,17.57,18000.0,14.7251,14.7251,14.6999,14.7083,18000.0
2011-04-27 14:20:00,17.57,17.58,17.56,17.56,59200.0,14.7083,14.7167,14.6999,14.6999,59200.0
2011-04-27 14:30:00,17.56,17.58,17.56,17.58,22400.0,14.6999,14.7167,14.6999,14.7167,22400.0
2011-04-27 14:40:00,17.58,17.59,17.57,17.58,52800.0,14.7167,14.7251,14.7083,14.7167,52800.0
2011-04-27 14:50:00,17.58,17.61,17.57,17.61,36400.0,14.7167,14.7418,14.7083,14.7418,36400.0
2011-04-27 15:00:00,17.61,17.61,17.6,17.61,24400.0,14.7418,14.7418,14.7334,14.7418,24400.0
2011-04-27 15:10:00,17.61,17.62,17.61,17.62,52800.0,14.7418,14.7502,14.7418,14.7502,52800.0
2011-04-27 15:20:00,17.61,17.63,17.61,17.62,28800.0,14.7418,14.7585,14.7418,14.7502,28800.0
2011-04-27 15:30:00,17.63,17.67,17.63,17.67,16400.0,14.7585,14.792,14.7585,14.792,16400.0
2011-04-27 15:40:00,17.67,17.68,17.66,17.66,78800.0,14.792,14.8004,14.7837,14.7837,78800.0
2011-04-27 15:50:00,17.66,17.67,17.64,17.65,69200.0,14.7837,14.792,14.7669,14.7753,69200.0
2011-04-28 09:30:00,17.63,17.64,17.62,17.63,89200.0,14.7585,14.7669,14.7502,14.7585,89200.0
2011-04-28 09:40:00,17.65,17.65,17.64,17.65,27200.0,14.7753,14.7753,14.7669,14.7753,27200.0
2011-04-28 09:50:00,17.64,17.67,17.64,17.67,33600.0,14.7669,14.792,14.7669,14.792,33600.0
2011-04-28 10:00:00,17.67,17.68,17.66,17.68,44400.0,14.792,14.8004,14.7837,14.8004,44400.0
2011-04-28 10:10:00,17.67,17.67,17.66,17.66,4800.0,14.792,14.792,14.7837,14.7837,4800.0
2011-04-28 10:20:00,17.66,17.67,17.65,17.66,58800.0,14.7837,14.792,14.7753,14.7837,58800.0
2011-04-28 10:30:00,17.66,17.66,17.65,17.65,14000.0,14.7837,14.7837,14.7753,14.7753,14000.0
2011-04-28 10:40:00,17.65,17.67,17.65,17.67,22000.0,14.7753,14.792,14.7753,14.792,22000.0
2011-04-28 10:50:00,17.68,17.68,17.67,17.67,5200.0,14.8004,14.8004,14.792,14.792,5200.0
2011-04-28 11:00:00,17.67,17.7,17.67,17.7,5600.0,14.792,14.8171,14.792,14.8171,5600.0
2011-04-28 11:10:00,17.69,17.7,17.68,17.69,114400.0,14.8088,14.8171,14.8004,14.8088,114400.0
2011-04-28 11:20:00,17.68,17.7,17.68,17.69,196000.0,14.8004,14.8171,14.8004,14.8088,196000.0
2011-04-28 11:30:00,17.69,17.69,17.67,17.67,32000.0,14.8088,14.8088,14.792,14.792,32000.0
2011-04-28 11:40:00,17.67,17.68,17.66,17.66,50000.0,14.792,14.8004,14.7837,14.7837,50000.0
2011-04-28 11:50:00,17.66,17.66,17.65,17.66,17200.0,14.7837,14.7837,14.7753,14.7837,17200.0
2011-04-28 12:00:00,17.65,17.66,17.65,17.65,13600.0,14.7753,14.7837,14.7753,14.7753,13600.0
2011-04-28 12:10:00,17.65,17.67,17.65,17.67,17600.0,14.7753,14.792,14.7753,14.792,17600.0
2011-04-28 12:20:00,17.67,17.68,17.67,17.68,12000.0,14.792,14.8004,14.792,14.8004,12000.0
2011-04-28 12:30:00,17.68,17.69,17.68,17.69,23200.0,14.8004,14.8088,14.8004,14.8088,23200.0
2011-04-28 12:40:00,17.68,17.69,17.68,17.68,17200.0,14.8004,14.8088,14.8004,14.8004,17200.0
2011-04-28 12:50:00,17.68,17.68,17.67,17.67,51600.0,14.8004,14.8004,14.792,14.792,51600.0
2011-04-28 13:00:00,17.68,17.68,17.67,17.67,33200.0,14.8004,14.8004,14.792,14.792,33200.0
2011-04-28 13:10:00,17.67,17.67,17.64,17.65,43600.0,14.792,14.792,14.7669,14.7753,43600.0
2011-04-28 13:20:00,17.65,17.67,17.64,17.66,34000.0,14.7753,14.792,14.7669,14.7837,34000.0
2011-04-28 13:30:00,17.67,17.67,17.66,17.66,19200.0,14.792,14.792,14.7837,14.7837,19200.0
2011-04-28 13:40:00,17.67,17.67,17.66,17.67,76400.0,14.792,14.792,14.7837,14.792,76400.0
2011-04-28 13:50:00,17.67,17.68,17.67,17.67,40000.0,14.792,14.8004,14.792,14.792,40000.0
2011-04-28 14:00:00,17.67,17.67,17.66,17.67,23600.0,14.792,14.792,14.7837,14.792,23600.0
2011-04-28 14:10:00,17.67,17.68,17.66,17.68,23200.0,14.792,14.8004,14.7837,14.8004,23200.0
2011-04-28 14:20:00,17.68,17.68,17.67,17.67,53200.0,14.8004,14.8004,14.792,14.792,53200.0
2011-04-28 14:30:00,17.67,17.68,17.67,17.68,35600.0,14.792,14.8004,14.792,14.8004,35600.0
2011-04-28 14:40:00,17.68,17.69,17.67,17.68,34800.0,14.8004,14.8088,14.792,14.8004,34800.0
2011-04-28 14:50:00,17.68,17.7,17.68,17.68,29200.0,14.8004,14.8171,14.8004,14.8004,29200.0
2011-04-28 15:00:00,17.68,17.68,17.67,17.68,17200.0,14.8004,14.8004,14.792,14.8004,17200.0
2011-04-28 15:10:00,17.68,17.7,17.68,17.69,32800.0,14.8004,14.8171,14.8004,14.8088,32800.0
2011-04-28 15:20:00,17.69,17.7,17.68,17.7,67200.0,14.8088,14.8171,14.8004,14.8171,67200.0
2011-04-28 15:30:00,17.7,17.72,17.7,17.72,20800.0,14.8171,14.8339,14.8171,14.8339,20800.0
2011-04-28 15:40:00,17.72,17.73,17.71,17.71,46800.0,14.8339,14.8423,14.8255,14.8255,46800.0
2011-04-28 15:50:00,17.72,17.72,17.7,17.71,42400.0,14.8339,14.8339,14.8171,14.8255,42400.0
2011-04-29 09:30:00,17.71,17.73,17.71,17.73,76800.0,14.8255,14.8423,14.8255,14.8423,76800.0
2011-04-29 09:40:00,17.74,17.75,17.72,17.72,68400.0,14.8506,14.859,14.8339,14.8339,68400.0
2011-04-29 09:50:00,17.72,17.72,17.7,17.7,24800.0,14.8339,14.8339,14.8171,14.8171,24800.0
2011-04-29 10:00:00,17.7,17.71,17.69,17.69,25600.0,14.8171,14.8255,14.8088,14.8088,25600.0
2011-04-29 10:10:00,17.69,17.71,17.69,17.71,11200.0,14.8088,14.8255,14.8088,14.8255,11200.0
2011-04-29 10:20:00,17.71,17.72,17.7,17.71,21600.0,14.8255,14.8339,14.8171,14.8255,21600.0
2011-04-29 10:30:00,17.71,17.71,17.71,17.71,13600.0,14.8255,14.8255,14.8255,14.8255,13600.0
2011-04-29 10:40:00,17.71,17.72,17.7,17.72,18400.0,14.8255,14.8339,14.8171,14.8339,18400.0
2011-04-29 10:50:00,17.72,17.73,17.71,17.73,15200.0,14.8339,14.8423,14.8255,14.8423,15200.0
2011-04-29 11:00:00,17.72,17.72,17.71,17.72,68400.0,14.8339,14.8339,14.8255,14.8339,68400.0
2011-04-29 11:10:00,17.72,17.73,17.71,17.71,18000.0,14.8339,14.8423,14.8255,14.8255,18000.0
2011-04-29 11:20:00,17.71,17.72,17.71,17.72,22000.0,14.8255,14.8339,14.8255,14.8339,22000.0
2011-04-29 11:30:00,17.72,17.73,17.72,17.73,11200.0,14.8339,14.8423,14.8339,14.8423,11200.0
2011-04-29 11:40:00,17.72,17.75,17.72,17.74,50400.0,14.8339,14.859,14.8339,14.8506,50400.0
2011-04-29 11:50:00,17.74,17.74,17.74,17.74,9600.0,14.8506,14.8506,14.8506,14.8506,9600.0
2011-04-29 12:00:00,17.73,17.74,17.73,17.74,15600.0,14.8423,14.8506,14.8423,14.8506,15600.0
2011-04-29 12:10:00,17.74,17.75,17.74,17.75,29600.0,14.8506,14.859,14.8506,14.859,29600.0
2011-04-29 12:20:00,17.74,17.75,17.74,17.75,96800.0,14.8506,14.859,14.8506,14.859,96800.0
2011-04-29 12:30:00,17.76,17.76,17.76,17.76,9600.0,14.8674,14.8674,14.8674,14.8674,9600.0
2011-04-29 12:40:00,17.75,17.76,17.75,17.75,6000.0,14.859,14.8674,14.859,14.859,6000.0
2011-04-29 12:50:00,17.75,17.75,17.75,17.75,10000.0,14.859,14.859,14.859,14.859,10000.0
2011-04-29 13:00:00,17.75,17.76,17.75,17.76,26400.0,14.859,14.8674,14.859,14.8674,26400.0
2011-04-29 13:10:00,17.77,17.77,17.76,17.76,14800.0,14.8757,14.8757,14.8674,14.8674,14800.0
2011-04-29 13:20:00,17.76,17.76,17.76,17.76,4000.0,14.8674,14.8674,14.8674,14.8674,4000.0
2011-04-29 13:30:00,17.76,17.77,17.76,17.77,24800.0,14.8674,14.8757,14.8674,14.8757,24800.0
2011-04-29 13:40:00,17.77,17.77,17.76,17.77,21600.0,14.8757,14.8757,14.8674,14.8757,21600.0
2011-04-29 13:50:00,17.76,17.77,17.75,17.75,8800.0,14.8674,14.8757,14.859,14.859,8800.0
2011-04-29 14:00:00,17.75,17.75,17.74,17.75,23600.0,14.859,14.859,14.8506,14.859,23600.0
2011-04-29 14:10:00,17.75,17.75,17.75,17.75,6800.0,14.859,14.859,14.859,14.859,6800.0
2011-04-29 14:20:00,17.75,17.75,17.75,17.75,14400.0,14.859,14.859,14.859,14.859,14400.0
2011-04-29 14:30:00,17.75,17.77,17.75,17.77,20000.0,14.859,14.8757,14.859,14.8757,20000.0
2011-04-29 14:40:00,17.77,17.77,17.76,17.76,55600.0,14.8757,14.8757,14.8674,14.8674,55600.0
2011-04-29 14:50:00,17.75,17.75,17.75,17.75,9600.0,14.859,14.859,14.859,14.859,9600.0
2011-04-29 15:00:00,17.75,17.75,17.74,17.75,124800.0,14.859,14.859,14.8506,14.859,124800.0
2011-04-29 15:10:00,17.75,17.75,17.73,17.73,23600.0,14.859,14.859,14.8423,14.8423,23600.0
2011-04-29 15:20:00,17.73,17.74,17.73,17.73,21200.0,14.8423,14.8506,14.8423,14.8423,21200.0
2011-04-29 15:30:00,17.74,17.75,17.73,17.75,23200.0,14.8506,14.859,14.8423,14.859,23200.0
2011-04-29 15:40:00,17.75,17.75,17.74,17.75,126400.0,14.859,14.859,14.8506,14.859,126400.0
2011-04-29 15:50:00,17.75,17.75,17.74,17.74,36400.0,14.859,14.859,14.8506,14.8506,36400.0
2011-05-02 09:30:00,17.83,17.83,17.8,17.81,66800.0,14.926,14.926,14.9009,14.9092,66800.0
2011-05-02 09:40:00,17.8,17.8,17.78,17.79,26000.0,14.9009,14.9009,14.8841,14.8925,26000.0
2011-05-02 09:50:00,17.79,17.81,17.79,17.81,16000.0,14.8925,14.9092,14.8925,14.9092,16000.0
2011-05-02 10:00:00,17.81,17.83,17.8,17.8,78000.0,14.9092,14.926,14.9009,14.9009,78000.0
2011-05-02 10:10:00,17.8,17.83,17.8,17.83,25600.0,14.9009,14.926,14.9009,14.926,25600.0
2011-05-02 10:20:00,17.83,17.85,17.83,17.85,11600.0,14.926,14.9427,14.926,14.9427,11600.0
2011-05-02 10:30:00,17.86,17.86,17.85,17.85,23600.0,14.9511,14.9511,14.9427,14.9427,23600.0
2011-05-02 10:40:00,17.85,17.85,17.84,17.84,20400.0,14.9427,14.9427,14.9343,14.9343,20400.0
2011-05-02 10:50:00,17.84,17.85,17.83,17.84,10800.0,14.9343,14.9427,14.926,14.9343,10800.0
2011-05-02 11:00:00,17.84,17.84,17.83,17.84,13600.0,14.9343,14.9343,14.926,14.9343,13600.0
2011-05-02 11:10:00,17.85,17.85,17.84,17.84,8400.0,14.9427,14.9427,14.9343,14.9343,8400.0
2011-05-02 11:20:00,17.82,17.83,17.8,17.81,38000.0,14.9176,14.926,14.9009,14.9092,38000.0
2011-05-02 11:30:00,17.8,17.8,17.8,17.8,16400.0,14.9009,14.9009,14.9009,14.9009,16400.0
2011-05-02 11:40:00,17.8,17.8,17.78,17.78,16400.0,14.9009,14.9009,14.8841,14.8841,16400.0
2011-05-02 11:50:00,17.78,17.79,17.77,17.78,19600.0,14.8841,14.8925,14.8757,14.8841,19600.0
2011-05-02 12:00:00,17.78,17.78,17.77,17.78,45600.0,14.8841,14.8841,14.8757,14.8841,45600.0
2011-05-02 12:10:00,17.78,17.79,17.77,17.78,18000.0,14.8841,14.8925,14.8757,14.8841,18000.0
2011-05-02 12:20:00,17.77,17.78,17.74,17.74,187600.0,14.8757,14.8841,14.8506,14.8506,187600.0
2011-05-02 12:30:00,17.73,17.75,17.72,17.75,15200.0,14.8423,14.859,14.8339,14.859,15200.0
2011-05-02 12:40:00,17.74,17.75,17.74,17.74,28400.0,14.8506,14.859,14.8506,14.8506,28400.0
2011-05-02 12:50:00,17.74,17.75,17.74,17.74,14400.0,14.8506,14.859,14.8506,14.8506,14400.0
2011-05-02 13:00:00,17.74,17.75,17.74,17.75,13200.0,14.8506,14.859,14.8506,14.859,13200.0
2011-05-02 13:10:00,17.75,17.77,17.75,17.77,17600.0,14.859,14.8757,14.859,14.8757,17600.0
2011-05-02 13:20:00,17.76,17.78,17.76,17.78,11200.0,14.8674,14.8841,14.8674,14.8841,11200.0
2011-05-02 13:30:00,17.78,17.78,17.78,17.78,14400.0,14.8841,14.8841,14.8841,14.8841,14400.0
2011-05-02 13:40:00,17.78,17.78,17.77,17.77,2000.0,14.8841,14.8841,14.8757,14.8757,2000.0
2011-05-02 13:50:00,17.77,17.77,17.76,17.77,500400.0,14.8757,14.8757,14.8674,14.8757,500400.0
2011-05-02 14:00:00,17.77,17.79,17.77,17.78,8400.0,14.8757,14.8925,14.8757,14.8841,8400.0
2011-05-02 14:10:00,17.79,17.79,17.79,17.79,4000.0,14.8925,14.8925,14.8925,14.8925,4000.0
2011-05-02 14:20:00,17.79,17.79,17.77,17.77,22000.0,14.8925,14.8925,14.8757,14.8757,22000.0
2011-05-02 14:30:00,17.77,17.78,17.77,17.78,56000.0,14.8757,14.8841,14.8757,14.8841,56000.0
2011-05-02 14:40:00,17.78,17.78,17.77,17.77,25600.0,14.8841,14.8841,14.8757,14.8757,25600.0
2011-05-02 14:50:00,17.77,17.77,17.75,17.75,26400.0,14.8757,14.8757,14.859,14.859,26400.0
2011-05-02 15:00:00,17.75,17.77,17.75,17.77,28000.0,14.859,14.8757,14.859,14.8757,28000.0
2011-05-02 15:10:00,17.76,17.77,17.75,17.75,15200.0,14.8674,14.8757,14.859,14.859,15200.0
2011-05-02 15:20:00,17.75,17.75,17.73,17.73,32400.0,14.859,14.859,14.8423,14.8423,32400.0
2011-05-02 15:30:00,17.73,17.73,17.71,17.72,50400.0,14.8423,14.8423,14.8255,14.8339,50400.0
2011-05-02 15:40:00,17.72,17.74,17.7,17.74,44800.0,14.8339,14.8506,14.8171,14.8506,44800.0
2011-05-02 15:50:00,17.73,17.74,17.73,17.74,22800.0,14.8423,14.8506,14.8423,14.8506,22800.0
2011-05-03 09:30:00,17.69,17.73,17.69,17.71,81200.0,14.8088,14.8423,14.8088,14.8255,81200.0
2011-05-03 09:40:00,17.72,17.72,17.68,17.69,68400.0,14.8339,14.8339,14.8004,14.8088,68400.0
2011-05-03 09:50:00,17.69,17.73,17.69,17.72,18000.0,14.8088,14.8423,14.8088,14.8339,18000.0
2011-05-03 10:00:00,17.72,17.74,17.71,17.72,24800.0,14.8339,14.8506,14.8255,14.8339,24800.0
2011-05-03 10:10:00,17.71,17.72,17.7,17.71,22400.0,14.8255,14.8339,14.8171,14.8255,22400.0
2011-05-03 10:20:00,17.71,17.71,17.69,17.71,45200.0,14.8255,14.8255,14.8088,14.8255,45200.0
2011-05-03 10:30:00,17.7,17.7,17.67,17.67,37200.0,14.8171,14.8171,14.792,14.792,37200.0
2011-05-03 10:40:00,17.66,17.68,17.65,17.68,18000.0,14.7837,14.8004,14.7753,14.8004,18000.0
2011-05-03 10:50:00,17.67,17.67,17.66,17.67,19600.0,14.792,14.792,14.7837,14.792,19600.0
2011-05-03 11:00:00,17.67,17.68,17.67,17.67,22000.0,14.792,14.8004,14.792,14.792,22000.0
2011-05-03 11:10:00,17.66,17.69,17.66,17.68,4400.0,14.7837,14.8088,14.7837,14.8004,4400.0
2011-05-03 11:20:00,17.69,17.7,17.68,17.69,14000.0,14.8088,14.8171,14.8004,14.8088,14000.0
2011-05-03 11:30:00,17.69,17.71,17.69,17.71,17200.0,14.8088,14.8255,14.8088,14.8255,17200.0
2011-05-03 11:40:00,17.71,17.72,17.7,17.71,14800.0,14.8255,14.8339,14.8171,14.8255,14800.0
2011-05-03 11:50:00,17.71,17.71,17.7,17.71,18000.0,14.8255,14.8255,14.8171,14.8255,18000.0
2011-05-03 12:00:00,17.71,17.72,17.7,17.7,10800.0,14.8255,14.8339,14.8171,14.8171,10800.0
2011-05-03 12:10:00,17.71,17.71,17.7,17.7,15200.0,14.8255,14.8255,14.8171,14.8171,15200.0
2011-05-03 12:20:00,17.7,17.7,17.69,17.69,9600.0,14.8171,14.8171,14.8088,14.8088,9600.0
2011-05-03 12:30:00,17.69,17.7,17.68,17.68,11200.0,14.8088,14.8171,14.8004,14.8004,11200.0
2011-05-03 12:40:00,17.67,17.68,17.67,17.68,89200.0,14.792,14.8004,14.792,14.8004,89200.0
2011-05-03 12:50:00,17.68,17.68,17.66,17.66,83200.0,14.8004,14.8004,14.7837,14.7837,83200.0
2011-05-03 13:00:00,17.66,17.66,17.65,17.65,40000.0,14.7837,14.7837,14.7753,14.7753,40000.0
2011-05-03 13:10:00,17.66,17.67,17.66,17.67,9200.0,14.7837,14.792,14.7837,14.792,9200.0
2011-05-03 13:20:00,17.67,17.67,17.63,17.63,26000.0,14.792,14.792,14.7585,14.7585,26000.0
2011-05-03 13:30:00,17.62,17.64,17.62,17.64,28000.0,14.7502,14.7669,14.7502,14.7669,28000.0
2011-05-03 13:40:00,17.64,17.64,17.61,17.62,14000.0,14.7669,14.7669,14.7418,14.7502,14000.0
2011-05-03 13:50:00,17.61,17.63,17.61,17.62,456000.0,14.7418,14.7585,14.7418,14.7502,456000.0
2011-05-03 14:00:00,17.63,17.63,17.61,17.61,63200.0,14.7585,14.7585,14.7418,14.7418,63200.0
2011-05-03 14:10:00,17.59,17.61,17.59,17.61,309200.0,14.7251,14.7418,14.7251,14.7418,309200.0
2011-05-03 14:20:00,17.6,17.61,17.59,17.61,28400.0,14.7334,14.7418,14.7251,14.7418,28400.0
2011-05-03 14:30:00,17.62,17.62,17.59,17.59,24800.0,14.7502,14.7502,14.7251,14.7251,24800.0
2011-05-03 14:40:00,17.59,17.61,17.59,17.6,208400.0,14.7251,14.7418,14.7251,14.7334,208400.0
2011-05-03 14:50:00,17.61,17.61,17.59,17.6,34800.0,14.7418,14.7418,14.7251,14.7334,34800.0
2011-05-03 15:00:00,17.6,17.62,17.6,17.61,27200.0,14.7334,14.7502,14.7334,14.7418,27200.0
2011-05-03 15:10:00,17.61,17.64,17.61,17.63,11600.0,14.7418,14.7669,14.7418,14.7585,11600.0
2011-05-03 15:20:00,17.63,17.65,17.63,17.65,22800.0,14.7585,14.7753,14.7585,14.7753,22800.0
2011-05-03 15:30:00,17.65,17.66,17.63,17.64,43200.0,14.7753,14.7837,14.7585,14.7669,43200.0
2011-05-03 15:40:00,17.64,17.66,17.64,17.65,53200.0,14.7669,14.7837,14.7669,14.7753,53200.0
2011-05-03 15:50:00,17.65,17.68,17.65,17.67,55600.0,14.7753,14.8004,14.7753,14.792,55600.0
2011-05-04 09:30:00,17.66,17.67,17.64,17.67,39200.0,14.7837,14.792,14.7669,14.792,39200.0
2011-05-04 09:40:00,17.67,17.67,17.63,17.66,58800.0,14.792,14.792,14.7585,14.7837,58800.0
2011-05-04 09:50:00,17.66,17.66,17.6,17.61,111600.0,14.7837,14.7837,14.7334,14.7418,111600.0
2011-05-04 10:00:00,17.61,17.61,17.55,17.55,279600.0,14.7418,14.7418,14.6916,14.6916,279600.0
2011-05-04 10:10:00,17.54,17.59,17.54,17.58,127600.0,14.6832,14.7251,14.6832,14.7167,127600.0
2011-05-04 10:20:00,17.6,17.6,17.57,17.57,34000.0,14.7334,14.7334,14.7083,14.7083,34000.0
2011-05-04 10:30:00,17.56,17.59,17.55,17.57,66400.0,14.6999,14.7251,14.6916,14.7083,66400.0
2011-05-04 10:40:00,17.57,17.58,17.53,17.53,167600.0,14.7083,14.7167,14.6748,14.6748,167600.0
2011-05-04 10:50:00,17.53,17.56,17.53,17.56,50800.0,14.6748,14.6999,14.6748,14.6999,50800.0
2011-05-04 11:00:00,17.57,17.57,17.55,17.55,5600.0,14.7083,14.7083,14.6916,14.6916,5600.0
2011-05-04 11:10:00,17.55,17.56,17.49,17.5,92400.0,14.6916,14.6999,14.6414,14.6497,92400.0
2011-05-04 11:20:00,17.5,17.51,17.49,17.51,33200.0,14.6497,14.6581,14.6414,14.6581,33200.0
2011-05-04 11:30:00,17.5,17.52,17.5,17.51,48400.0,14.6497,14.6665,14.6497,14.6581,48400.0
2011-05-04 11:40:00,17.51,17.52,17.5,17.52,11600.0,14.6581,14.6665,14.6497,14.6665,11600.0
2011-05-04 11:50:00,17.51,17.52,17.5,17.52,26800.0,14.6581,14.6665,14.6497,14.6665,26800.0
2011-05-04 12:00:00,17.52,17.53,17.52,17.53,40400.0,14.6665,14.6748,14.6665,14.6748,40400.0
2011-05-04 12:10:00,17.53,17.53,17.52,17.52,1600.0,14.6748,14.6748,14.6665,14.6665,1600.0
2011-05-04 12:20:00,17.51,17.51,17.48,17.49,35600.0,14.6581,14.6581,14.633,14.6414,35600.0
2011-05-04 12:30:00,17.49,17.5,17.49,17.49,20400.0,14.6414,14.6497,14.6414,14.6414,20400.0
2011-05-04 12:40:00,17.5,17.5,17.49,17.5,22400.0,14.6497,14.6497,14.6414,14.6497,22400.0
2011-05-04 12:50:00,17.5,17.5,17.48,17.5,34800.0,14.6497,14.6497,14.633,14.6497,34800.0
2011-05-04 13:00:00,17.5,17.53,17.5,17.53,45600.0,14.6497,14.6748,14.6497,14.6748,45600.0
2011-05-04 13:10:00,17.52,17.53,17.52,17.53,57200.0,14.6665,14.6748,14.6665,14.6748,57200.0
2011-05-04 13:20:00,17.53,17.54,17.53,17.54,74400.0,14.6748,14.6832,14.6748,14.6832,74400.0
2011-05-04 13:30:00,17.54,17.56,17.54,17.56,76000.0,14.6832,14.6999,14.6832,14.6999,76000.0
2011-05-04 13:40:00,17.56,17.56,17.55,17.55,10400.0,14.6999,14.6999,14.6916,14.6916,10400.0
2011-05-04 13:50:00,17.55,17.57,17.55,17.56,26800.0,14.6916,14.7083,14.6916,14.6999,26800.0
2011-05-04 14:00:00,17.56,17.56,17.55,17.55,13200.0,14.6999,14.6999,14.6916,14.6916,13200.0
2011-05-04 14:10:00,17.54,17.59,17.54,17.59,19600.0,14.6832,14.7251,14.6832,14.7251,19600.0
2011-05-04 14:20:00,17.59,17.61,17.59,17.6,55200.0,14.7251,14.7418,14.7251,14.7334,55200.0
2011-05-04 14:30:00,17.6,17.61,17.59,17.61,60400.0,14.7334,14.7418,14.7251,14.7418,60400.0
2011-05-04 14:40:00,17.61,17.61,17.6,17.6,14000.0,14.7418,14.7418,14.7334,14.7334,14000.0
2011-05-04 14:50:00,17.61,17.62,17.59,17.59,26400.0,14.7418,14.7502,14.7251,14.7251,26400.0
2011-05-04 15:00:00,17.59,17.6,17.56,17.56,20000.0,14.7251,14.7334,14.6999,14.6999,20000.0
2011-05-04 15:10:00,17.56,17.58,17.56,17.57,25200.0,14.6999,14.7167,14.6999,14.7083,25200.0
2011-05-04 15:20:00,17.58,17.6,17.57,17.59,35600.0,14.7167,14.7334,14.7083,14.7251,35600.0
2011-05-04 15:30:00,17.6,17.6,17.57,17.58,63200.0,14.7334,14.7334,14.7083,14.7167,63200.0
2011-05-04 15:40:00,17.59,17.59,17.57,17.57,127200.0,14.7251,14.7251,14.7083,14.7083,127200.0
2011-05-04 15:50:00,17.57,17.57,17.55,17.56,52400.0,14.7083,14.7083,14.6916,14.6999,52400.0
2011-05-05 09:30:00,17.47,17.48,17.45,17.47,212400.0,14.6246,14.633,14.6079,14.6246,212400.0
2011-05-05 09:40:00,17.49,17.5,17.48,17.5,23600.0,14.6414,14.6497,14.633,14.6497,23600.0
2011-05-05 09:50:00,17.51,17.52,17.49,17.52,22400.0,14.6581,14.6665,14.6414,14.6665,22400.0
2011-05-05 10:00:00,17.52,17.55,17.52,17.54,23200.0,14.6665,14.6916,14.6665,14.6832,23200.0
2011-05-05 10:10:00,17.53,17.53,17.5,17.5,18000.0,14.6748,14.6748,14.6497,14.6497,18000.0
2011-05-05 10:20:00,17.5,17.52,17.5,17.5,11200.0,14.6497,14.6665,14.6497,14.6497,11200.0
2011-05-05 10:30:00,17.5,17.53,17.49,17.52,26800.0,14.6497,14.6748,14.6414,14.6665,26800.0
2011-05-05 10:40:00,17.53,17.54,17.53,17.53,24000.0,14.6748,14.6832,14.6748,14.6748,24000.0
2011-05-05 10:50:00,17.53,17.53,17.5,17.52,46400.0,14.6748,14.6748,14.6497,14.6665,46400.0
2011-05-05 11:00:00,17.51,17.53,17.47,17.48,103600.0,14.6581,14.6748,14.6246,14.633,103600.0
2011-05-05 11:10:00,17.48,17.48,17.45,17.47,158000.0,14.633,14.633,14.6079,14.6246,158000.0
2011-05-05 11:20:00,17.49,17.5,17.48,17.5,10400.0,14.6414,14.6497,14.633,14.6497,10400.0
2011-05-05 11:30:00,17.5,17.54,17.5,17.54,91600.0,14.6497,14.6832,14.6497,14.6832,91600.0
2011-05-05 11:40:00,17.54,17.58,17.54,17.57,52000.0,14.6832,14.7167,14.6832,14.7083,52000.0
2011-05-05 11:50:00,17.57,17.57,17.56,17.57,18800.0,14.7083,14.7083,14.6999,14.7083,18800.0
2011-05-05 12:00:00,17.57,17.61,17.57,17.6,28400.0,14.7083,14.7418,14.7083,14.7334,28400.0
2011-05-05 12:10:00,17.6,17.6,17.58,17.58,25200.0,14.7334,14.7334,14.7167,14.7167,25200.0
2011-05-05 12:20:00,17.6,17.61,17.6,17.61,19200.0,14.7334,14.7418,14.7334,14.7418,19200.0
2011-05-05 12:30:00,17.6,17.6,17.57,17.57,87200.0,14.7334,14.7334,14.7083,14.7083,87200.0
2011-05-05 12:40:00,17.57,17.58,17.56,17.57,41600.0,14.7083,14.7167,14.6999,14.7083,41600.0
2011-05-05 12:50:00,17.57,17.57,17.55,17.57,30400.0,14.7083,14.7083,14.6916,14.7083,30400.0
2011-05-05 13:00:00,17.57,17.58,17.56,17.57,90800.0,14.7083,14.7167,14.6999,14.7083,90800.0
2011-05-05 13:10:00,17.57,17.59,17.57,17.59,20400.0,14.7083,14.7251,14.7083,14.7251,20400.0
2011-05-05 13:20:00,17.58,17.58,17.57,17.57,28800.0,14.7167,14.7167,14.7083,14.7083,28800.0
2011-05-05 13:30:00,17.57,17.57,17.54,17.54,12800.0,14.7083,14.7083,14.6832,14.6832,12800.0
2011-05-05 13:40:00,17.55,17.55,17.53,17.54,35200.0,14.6916,14.6916,14.6748,14.6832,35200.0
2011-05-05 13:50:00,17.54,17.56,17.53,17.56,33200.0,14.6832,14.6999,14.6748,14.6999,33200.0
2011-05-05 14:00:00,17.56,17.56,17.53,17.53,13600.0,14.6999,14.6999,14.6748,14.6748,13600.0
2011-05-05 14:10:00,17.53,17.54,17.52,17.54,19600.0,14.6748,14.6832,14.6665,14.6832,19600.0
2011-05-05 14:20:00,17.56,17.58,17.56,17.57,19600.0,14.6999,14.7167,14.6999,14.7083,19600.0
2011-05-05 14:30:00,17.57,17.59,17.57,17.59,22400.0,14.7083,14.7251,14.7083,14.7251,22400.0
2011-05-05 14:40:00,17.59,17.59,17.55,17.56,18000.0,14.7251,14.7251,14.6916,14.6999,18000.0
2011-05-05 14:50:00,17.55,17.55,17.51,17.51,16400.0,14.6916,14.6916,14.6581,14.6581,16400.0
2011-05-05 15:00:00,17.51,17.52,17.47,17.47,76800.0,14.6581,14.6665,14.6246,14.6246,76800.0
2011-05-05 15:10:00,17.47,17.47,17.42,17.44,188800.0,14.6246,14.6246,14.5828,14.5995,188800.0
2011-05-05 15:20:00,17.45,17.45,17.36,17.36,197600.0,14.6079,14.6079,14.5325,14.5325,197600.0
2011-05-05 15:30:00,17.36,17.42,17.36,17.42,43200.0,14.5325,14.5828,14.5325,14.5828,43200.0
2011-05-05 15:40:00,17.41,17.44,17.39,17.43,173600.0,14.5744,14.5995,14.5576,14.5911,173600.0
2011-05-05 15:50:00,17.43,17.45,17.42,17.43,238800.0,14.5911,14.6079,14.5828,14.5911,238800.0
2011-05-06 09:30:00,17.61,17.67,17.61,17.64,124400.0,14.7418,14.792,14.7418,14.7669,124400.0
2011-05-06 09:40:00,17.64,17.64,17.59,17.59,189600.0,14.7669,14.7669,14.7251,14.7251,189600.0
2011-05-06 09:50:00,17.6,17.61,17.59,17.61,248400.0,14.7334,14.7418,14.7251,14.7418,248400.0
2011-05-06 10:00:00,17.61,17.61,17.58,17.58,124000.0,14.7418,14.7418,14.7167,14.7167,124000.0
2011-05-06 10:10:00,17.58,17.61,17.58,17.6,36400.0,14.7167,14.7418,14.7167,14.7334,36400.0
2011-05-06 10:20:00,17.62,17.64,17.61,17.63,69200.0,14.7502,14.7669,14.7418,14.7585,69200.0
2011-05-06 10:30:00,17.63,17.65,17.62,17.65,35200.0,14.7585,14.7753,14.7502,14.7753,35200.0
2011-05-06 10:40:00,17.65,17.65,17.63,17.63,34000.0,14.7753,14.7753,14.7585,14.7585,34000.0
2011-05-06 10:50:00,17.64,17.64,17.63,17.63,20800.0,14.7669,14.7669,14.7585,14.7585,20800.0
2011-05-06 11:00:00,17.63,17.66,17.63,17.66,26800.0,14.7585,14.7837,14.7585,14.7837,26800.0
2011-05-06 11:10:00,17.66,17.69,17.66,17.68,152000.0,14.7837,14.8088,14.7837,14.8004,152000.0
2011-05-06 11:20:00,17.68,17.69,17.68,17.68,40000.0,14.8004,14.8088,14.8004,14.8004,40000.0
2011-05-06 11:30:00,17.68,17.68,17.66,17.66,9600.0,14.8004,14.8004,14.7837,14.7837,9600.0
2011-05-06 11:40:00,17.67,17.68,17.67,17.68,12800.0,14.792,14.8004,14.792,14.8004,12800.0
2011-05-06 11:50:00,17.68,17.68,17.64,17.66,44400.0,14.8004,14.8004,14.7669,14.7837,44400.0
2011-05-06 12:00:00,17.66,17.67,17.61,17.61,175200.0,14.7837,14.792,14.7418,14.7418,175200.0
2011-05-06 12:10:00,17.62,17.64,17.59,17.59,65600.0,14.7502,14.7669,14.7251,14.7251,65600.0
2011-05-06 12:20:00,17.59,17.63,17.59,17.61,28400.0,14.7251,14.7585,14.7251,14.7418,28400.0
2011-05-06 12:30:00,17.59,17.62,17.59,17.59,42400.0,14.7251,14.7502,14.7251,14.7251,42400.0
2011-05-06 12:40:00,17.59,17.59,17.54,17.56,56400.0,14.7251,14.7251,14.6832,14.6999,56400.0
2011-05-06 12:50:00,17.56,17.58,17.55,17.58,30400.0,14.6999,14.7167,14.6916,14.7167,30400.0
2011-05-06 13:00:00,17.58,17.6,17.58,17.6,41200.0,14.7167,14.7334,14.7167,14.7334,41200.0
2011-05-06 13:10:00,17.59,17.59,17.5,17.52,194400.0,14.7251,14.7251,14.6497,14.6665,194400.0
2011-05-06 13:20:00,17.5,17.53,17.5,17.53,140800.0,14.6497,14.6748,14.6497,14.6748,140800.0
2011-05-06 13:30:00,17.53,17.55,17.52,17.52,130400.0,14.6748,14.6916,14.6665,14.6665,130400.0
2011-05-06 13:40:00,17.53,17.55,17.52,17.52,37200.0,14.6748,14.6916,14.6665,14.6665,37200.0
2011-05-06 13:50:00,17.52,17.54,17.52,17.53,18000.0,14.6665,14.6832,14.6665,14.6748,18000.0
2011-05-06 14:00:00,17.52,17.54,17.51,17.54,44800.0,14.6665,14.6832,14.6581,14.6832,44800.0
2011-05-06 14:10:00,17.54,17.57,17.54,17.55,51200.0,14.6832,14.7083,14.6832,14.6916,51200.0
2011-05-06 14:20:00,17.55,17.55,17.5,17.5,33200.0,14.6916,14.6916,14.6497,14.6497,33200.0
2011-05-06 14:30:00,17.5,17.5,17.44,17.46,72000.0,14.6497,14.6497,14.5995,14.6162,72000.0
2011-05-06 14:40:00,17.47,17.49,17.47,17.47,32400.0,14.6246,14.6414,14.6246,14.6246,32400.0
2011-05-06 14:50:00,17.47,17.5,17.46,17.48,106000.0,14.6246,14.6497,14.6162,14.633,106000.0
2011-05-06 15:00:00,17.49,17.51,17.48,17.5,58000.0,14.6414,14.6581,14.633,14.6497,58000.0
2011-05-06 15:10:00,17.5,17.52,17.5,17.52,48800.0,14.6497,14.6665,14.6497,14.6665,48800.0
2011-05-06 15:20:00,17.51,17.51,17.48,17.49,11200.0,14.6581,14.6581,14.633,14.6414,11200.0
2011-05-06 15:30:00,17.49,17.51,17.49,17.5,69600.0,14.6414,14.6581,14.6414,14.6497,69600.0
2011-05-06 15:40:00,17.5,17.54,17.5,17.54,43600.0,14.6497,14.6832,14.6497,14.6832,43600.0
2011-05-06 15:50:00,17.53,17.53,17.5,17.5,68400.0,14.6748,14.6748,14.6497,14.6497,68400.0
2011-05-09 09:30:00,17.5,17.53,17.5,17.52,82400.0,14.6497,14.6748,14.6497,14.6665,82400.0
2011-05-09 09:40:00,17.53,17.54,17.51,17.52,16400.0,14.6748,14.6832,14.6581,14.6665,16400.0
2011-05-09 09:50:00,17.53,17.54,17.5,17.52,51600.0,14.6748,14.6832,14.6497,14.6665,51600.0
2011-05-09 10:00:00,17.5,17.53,17.5,17.53,7600.0,14.6497,14.6748,14.6497,14.6748,7600.0
2011-05-09 10:10:00,17.54,17.56,17.52,17.52,65600.0,14.6832,14.6999,14.6665,14.6665,65600.0
2011-05-09 10:20:00,17.52,17.54,17.5,17.51,71600.0,14.6665,14.6832,14.6497,14.6581,71600.0
2011-05-09 10:30:00,17.5,17.52,17.5,17.5,14400.0,14.6497,14.6665,14.6497,14.6497,14400.0
2011-05-09 10:40:00,17.5,17.51,17.49,17.5,31200.0,14.6497,14.6581,14.6414,14.6497,31200.0
2011-05-09 10:50:00,17.51,17.53,17.51,17.53,12800.0,14.6581,14.6748,14.6581,14.6748,12800.0
2011-05-09 11:00:00,17.54,17.54,17.53,17.54,24800.0,14.6832,14.6832,14.6748,14.6832,24800.0
2011-05-09 11:10:00,17.54,17.55,17.53,17.54,29200.0,14.6832,14.6916,14.6748,14.6832,29200.0
2011-05-09 11:20:00,17.55,17.55,17.53,17.53,30400.0,14.6916,14.6916,14.6748,14.6748,30400.0
2011-05-09 11:30:00,17.54,17.54,17.53,17.54,28400.0,14.6832,14.6832,14.6748,14.6832,28400.0
2011-05-09 11:40:00,17.54,17.54,17.53,17.54,10000.0,14.6832,14.6832,14.6748,14.6832,10000.0
2011-05-09 11:50:00,17.55,17.58,17.55,17.58,26400.0,14.6916,14.7167,14.6916,14.7167,26400.0
2011-05-09 12:00:00,17.58,17.61,17.57,17.61,122000.0,14.7167,14.7418,14.7083,14.7418,122000.0
2011-05-09 12:10:00,17.61,17.64,17.61,17.63,113600.0,14.7418,14.7669,14.7418,14.7585,113600.0
2011-05-09 12:20:00,17.62,17.62,17.61,17.61,6800.0,14.7502,14.7502,14.7418,14.7418,6800.0
2011-05-09 12:30:00,17.61,17.62,17.61,17.62,4000.0,14.7418,14.7502,14.7418,14.7502,4000.0
2011-05-09 12:40:00,17.62,17.62,17.61,17.61,15200.0,14.7502,14.7502,14.7418,14.7418,15200.0
2011-05-09 12:50:00,17.62,17.62,17.6,17.6,11600.0,14.7502,14.7502,14.7334,14.7334,11600.0
2011-05-09 13:00:00,17.6,17.61,17.6,17.61,8800.0,14.7334,14.7418,14.7334,14.7418,8800.0
2011-05-09 13:10:00,17.6,17.62,17.6,17.61,11200.0,14.7334,14.7502,14.7334,14.7418,11200.0
2011-05-09 13:20:00,17.6,17.61,17.59,17.6,12400.0,14.7334,14.7418,14.7251,14.7334,12400.0
2011-05-09 13:30:00,17.6,17.61,17.6,17.61,2800.0,14.7334,14.7418,14.7334,14.7418,2800.0
2011-05-09 13:40:00,17.6,17.62,17.6,17.62,13200.0,14.7334,14.7502,14.7334,14.7502,13200.0
2011-05-09 13:50:00,17.62,17.62,17.61,17.61,17200.0,14.7502,14.7502,14.7418,14.7418,17200.0
2011-05-09 14:00:00,17.62,17.62,17.6,17.61,30800.0,14.7502,14.7502,14.7334,14.7418,30800.0
2011-05-09 14:10:00,17.61,17.62,17.6,17.61,83600.0,14.7418,14.7502,14.7334,14.7418,83600.0
2011-05-09 14:20:00,17.61,17.61,17.6,17.6,12800.0,14.7418,14.7418,14.7334,14.7334,12800.0
2011-05-09 14:30:00,17.61,17.63,17.61,17.63,26400.0,14.7418,14.7585,14.7418,14.7585,26400.0
2011-05-09 14:40:00,17.64,17.64,17.61,17.61,58800.0,14.7669,14.7669,14.7418,14.7418,58800.0
2011-05-09 14:50:00,17.61,17.61,17.6,17.6,35600.0,14.7418,14.7418,14.7334,14.7334,35600.0
2011-05-09 15:00:00,17.61,17.61,17.61,17.61,6400.0,14.7418,14.7418,14.7418,14.7418,6400.0
2011-05-09 15:10:00,17.61,17.62,17.61,17.61,19200.0,14.7418,14.7502,14.7418,14.7418,19200.0
2011-05-09 15:20:00,17.61,17.62,17.61,17.61,25200.0,14.7418,14.7502,14.7418,14.7418,25200.0
2011-05-09 15:30:00,17.6,17.61,17.59,17.61,19200.0,14.7334,14.7418,14.7251,14.7418,19200.0
2011-05-09 15:40:00,17.6,17.61,17.59,17.61,48800.0,14.7334,14.7418,14.7251,14.7418,48800.0
2011-05-09 15:50:00,17.61,17.61,17.58,17.59,47600.0,14.7418,14.7418,14.7167,14.7251,47600.0
2011-05-10 09:30:00,17.65,17.65,17.63,17.64,111600.0,14.7753,14.7753,14.7585,14.7669,111600.0
2011-05-10 09:40:00,17.63,17.66,17.63,17.66,50400.0,14.7585,14.7837,14.7585,14.7837,50400.0
2011-05-10 09:50:00,17.66,17.68,17.66,17.68,18400.0,14.7837,14.8004,14.7837,14.8004,18400.0
2011-05-10 10:00:00,17.69,17.69,17.67,17.67,68800.0,14.8088,14.8088,14.792,14.792,68800.0
2011-05-10 10:10:00,17.67,17.69,17.67,17.68,28400.0,14.792,14.8088,14.792,14.8004,28400.0
2011-05-10 10:20:00,17.68,17.7,17.68,17.69,43600.0,14.8004,14.8171,14.8004,14.8088,43600.0
2011-05-10 10:30:00,17.69,17.7,17.68,17.68,29600.0,14.8088,14.8171,14.8004,14.8004,29600.0
2011-05-10 10:40:00,17.68,17.68,17.67,17.68,35600.0,14.8004,14.8004,14.792,14.8004,35600.0
2011-05-10 10:50:00,17.68,17.69,17.68,17.68,23200.0,14.8004,14.8088,14.8004,14.8004,23200.0
2011-05-10 11:00:00,17.68,17.7,17.67,17.68,236800.0,14.8004,14.8171,14.792,14.8004,236800.0
2011-05-10 11:10:00,17.68,17.69,17.67,17.67,38400.0,14.8004,14.8088,14.792,14.792,38400.0
2011-05-10 11:20:00,17.67,17.67,17.65,17.65,47200.0,14.792,14.792,14.7753,14.7753,47200.0
2011-05-10 11:30:00,17.66,17.66,17.65,17.65,30000.0,14.7837,14.7837,14.7753,14.7753,30000.0
2011-05-10 11:40:00,17.66,17.67,17.66,17.66,18800.0,14.7837,14.792,14.7837,14.7837,18800.0
2011-05-10 11:50:00,17.67,17.68,17.67,17.67,18000.0,14.792,14.8004,14.792,14.792,18000.0
2011-05-10 12:00:00,17.67,17.67,17.66,17.67,16400.0,14.792,14.792,14.7837,14.792,16400.0
2011-05-10 12:10:00,17.67,17.69,17.66,17.67,431200.0,14.792,14.8088,14.7837,14.792,431200.0
2011-05-10 12:20:00,17.68,17.68,17.66,17.67,68400.0,14.8004,14.8004,14.7837,14.792,68400.0
2011-05-10 12:30:00,17.67,17.68,17.67,17.68,94800.0,14.792,14.8004,14.792,14.8004,94800.0
2011-05-10 12:40:00,17.68,17.68,17.67,17.67,40400.0,14.8004,14.8004,14.792,14.792,40400.0
2011-05-10 12:50:00,17.67,17.68,17.66,17.67,20000.0,14.792,14.8004,14.7837,14.792,20000.0
2011-05-10 13:00:00,17.67,17.67,17.65,17.66,38800.0,14.792,14.792,14.7753,14.7837,38800.0
2011-05-10 13:10:00,17.66,17.68,17.65,17.67,363200.0,14.7837,14.8004,14.7753,14.792,363200.0
2011-05-10 13:20:00,17.67,17.67,17.66,17.67,20400.0,14.792,14.792,14.7837,14.792,20400.0
2011-05-10 13:30:00,17.67,17.67,17.66,17.67,63200.0,14.792,14.792,14.7837,14.792,63200.0
2011-05-10 13:40:00,17.67,17.68,17.67,17.68,17200.0,14.792,14.8004,14.792,14.8004,17200.0
2011-05-10 13:50:00,17.67,17.68,17.67,17.68,12400.0,14.792,14.8004,14.792,14.8004,12400.0
2011-05-10 14:00:00,17.68,17.69,17.68,17.68,34400.0,14.8004,14.8088,14.8004,14.8004,34400.0
2011-05-10 14:10:00,17.68,17.7,17.68,17.68,22400.0,14.8004,14.8171,14.8004,14.8004,22400.0
2011-05-10 14:20:00,17.68,17.68,17.67,17.68,34400.0,14.8004,14.8004,14.792,14.8004,34400.0
2011-05-10 14:30:00,17.68,17.71,17.68,17.71,62400.0,14.8004,14.8255,14.8004,14.8255,62400.0
2011-05-10 14:40:00,17.72,17.73,17.71,17.73,24800.0,14.8339,14.8423,14.8255,14.8423,24800.0
2011-05-10 14:50:00,17.73,17.73,17.72,17.73,41600.0,14.8423,14.8423,14.8339,14.8423,41600.0
2011-05-10 15:00:00,17.73,17.74,17.73,17.74,20000.0,14.8423,14.8506,14.8423,14.8506,20000.0
2011-05-10 15:10:00,17.74,17.76,17.74,17.75,53600.0,14.8506,14.8674,14.8506,14.859,53600.0
2011-05-10 15:20:00,17.75,17.75,17.74,17.75,117200.0,14.859,14.859,14.8506,14.859,117200.0
2011-05-10 15:30:00,17.75,17.75,17.74,17.74,50400.0,14.859,14.859,14.8506,14.8506,50400.0
2011-05-10 15:40:00,17.74,17.75,17.74,17.74,438400.0,14.8506,14.859,14.8506,14.8506,438400.0
2011-05-10 15:50:00,17.74,17.75,17.72,17.73,196800.0,14.8506,14.859,14.8339,14.8423,196800.0
2011-05-11 09:30:00,17.71,17.73,17.68,17.68,41600.0,14.8255,14.8423,14.8004,14.8004,41600.0
2011-05-11 09:40:00,17.68,17.7,17.68,17.69,44400.0,14.8004,14.8171,14.8004,14.8088,44400.0
2011-05-11 09:50:00,17.7,17.71,17.69,17.69,20400.0,14.8171,14.8255,14.8088,14.8088,20400.0
2011-05-11 10:00:00,17.69,17.69,17.67,17.68,15600.0,14.8088,14.8088,14.792,14.8004,15600.0
2011-05-11 10:10:00,17.68,17.7,17.67,17.7,39600.0,14.8004,14.8171,14.792,14.8171,39600.0
2011-05-11 10:20:00,17.7,17.7,17.68,17.69,28400.0,14.8171,14.8171,14.8004,14.8088,28400.0
2011-05-11 10:30:00,17.68,17.68,17.65,17.65,82800.0,14.8004,14.8004,14.7753,14.7753,82800.0
2011-05-11 10:40:00,17.65,17.67,17.65,17.66,10800.0,14.7753,14.792,14.7753,14.7837,10800.0
2011-05-11 10:50:00,17.66,17.68,17.66,17.67,14000.0,14.7837,14.8004,14.7837,14.792,14000.0
2011-05-11 11:00:00,17.67,17.68,17.67,17.68,20000.0,14.792,14.8004,14.792,14.8004,20000.0
2011-05-11 11:10:00,17.68,17.68,17.67,17.68,17600.0,14.8004,14.8004,14.792,14.8004,17600.0
2011-05-11 11:20:00,17.68,17.69,17.68,17.68,36000.0,14.8004,14.8088,14.8004,14.8004,36000.0
2011-05-11 11:30:00,17.68,17.68,17.66,17.66,91200.0,14.8004,14.8004,14.7837,14.7837,91200.0
2011-05-11 11:40:00,17.66,17.67,17.65,17.65,33200.0,14.7837,14.792,14.7753,14.7753,33200.0
2011-05-11 11:50:00,17.65,17.65,17.61,17.62,50400.0,14.7753,14.7753,14.7418,14.7502,50400.0
2011-05-11 12:00:00,17.62,17.62,17.58,17.59,76000.0,14.7502,14.7502,14.7167,14.7251,76000.0
2011-05-11 12:10:00,17.58,17.58,17.5,17.53,105600.0,14.7167,14.7167,14.6497,14.6748,105600.0
2011-05-11 12:20:00,17.52,17.55,17.52,17.54,40400.0,14.6665,14.6916,14.6665,14.6832,40400.0
2011-05-11 12:30:00,17.53,17.56,17.53,17.56,32400.0,14.6748,14.6999,14.6748,14.6999,32400.0
2011-05-11 12:40:00,17.55,17.56,17.52,17.52,53600.0,14.6916,14.6999,14.6665,14.6665,53600.0
2011-05-11 12:50:00,17.52,17.55,17.52,17.54,46800.0,14.6665,14.6916,14.6665,14.6832,46800.0
2011-05-11 13:00:00,17.56,17.56,17.53,17.53,25600.0,14.6999,14.6999,14.6748,14.6748,25600.0
2011-05-11 13:10:00,17.53,17.54,17.53,17.53,35600.0,14.6748,14.6832,14.6748,14.6748,35600.0
2011-05-11 13:20:00,17.54,17.55,17.52,17.53,8400.0,14.6832,14.6916,14.6665,14.6748,8400.0
2011-05-11 13:30:00,17.53,17.53,17.47,17.51,69600.0,14.6748,14.6748,14.6246,14.6581,69600.0
2011-05-11 13:40:00,17.5,17.54,17.5,17.52,70400.0,14.6497,14.6832,14.6497,14.6665,70400.0
2011-05-11 13:50:00,17.52,17.53,17.51,17.51,38800.0,14.6665,14.6748,14.6581,14.6581,38800.0
2011-05-11 14:00:00,17.52,17.53,17.51,17.52,66400.0,14.6665,14.6748,14.6581,14.6665,66400.0
2011-05-11 14:10:00,17.5,17.52,17.5,17.51,30800.0,14.6497,14.6665,14.6497,14.6581,30800.0
2011-05-11 14:20:00,17.51,17.51,17.48,17.5,48000.0,14.6581,14.6581,14.633,14.6497,48000.0
2011-05-11 14:30:00,17.5,17.54,17.5,17.53,128400.0,14.6497,14.6832,14.6497,14.6748,128400.0
2011-05-11 14:40:00,17.53,17.54,17.52,17.53,98400.0,14.6748,14.6832,14.6665,14.6748,98400.0
2011-05-11 14:50:00,17.52,17.54,17.52,17.52,8800.0,14.6665,14.6832,14.6665,14.6665,8800.0
2011-05-11 15:00:00,17.52,17.53,17.52,17.53,19200.0,14.6665,14.6748,14.6665,14.6748,19200.0
2011-05-11 15:10:00,17.52,17.54,17.52,17.54,20400.0,14.6665,14.6832,14.6665,14.6832,20400.0
2011-05-11 15:20:00,17.54,17.56,17.54,17.55,20000.0,14.6832,14.6999,14.6832,14.6916,20000.0
2011-05-11 15:30:00,17.55,17.55,17.52,17.52,29600.0,14.6916,14.6916,14.6665,14.6665,29600.0
2011-05-11 15:40:00,17.52,17.54,17.51,17.54,84000.0,14.6665,14.6832,14.6581,14.6832,84000.0
2011-05-11 15:50:00,17.54,17.57,17.54,17.56,87600.0,14.6832,14.7083,14.6832,14.6999,87600.0
2011-05-12 09:30:00,17.53,17.53,17.47,17.48,37200.0,14.6748,14.6748,14.6246,14.633,37200.0
2011-05-12 09:40:00,17.47,17.48,17.45,17.47,32400.0,14.6246,14.633,14.6079,14.6246,32400.0
2011-05-12 09:50:00,17.48,17.49,17.47,17.49,18400.0,14.633,14.6414,14.6246,14.6414,18400.0
2011-05-12 10:00:00,17.5,17.52,17.47,17.52,39200.0,14.6497,14.6665,14.6246,14.6665,39200.0
2011-05-12 10:10:00,17.53,17.56,17.53,17.55,26800.0,14.6748,14.6999,14.6748,14.6916,26800.0
2011-05-12 10:20:00,17.54,17.55,17.53,17.54,17200.0,14.6832,14.6916,14.6748,14.6832,17200.0
2011-05-12 10:30:00,17.55,17.55,17.52,17.53,59600.0,14.6916,14.6916,14.6665,14.6748,59600.0
2011-05-12 10:40:00,17.53,17.53,17.51,17.53,28000.0,14.6748,14.6748,14.6581,14.6748,28000.0
2011-05-12 10:50:00,17.52,17.52,17.5,17.51,32400.0,14.6665,14.6665,14.6497,14.6581,32400.0
2011-05-12 11:00:00,17.5,17.53,17.5,17.52,44000.0,14.6497,14.6748,14.6497,14.6665,44000.0
2011-05-12 11:10:00,17.52,17.55,17.52,17.55,65600.0,14.6665,14.6916,14.6665,14.6916,65600.0
2011-05-12 11:20:00,17.55,17.58,17.55,17.58,26800.0,14.6916,14.7167,14.6916,14.7167,26800.0
2011-05-12 11:30:00,17.58,17.6,17.58,17.59,42800.0,14.7167,14.7334,14.7167,14.7251,42800.0
2011-05-12 11:40:00,17.6,17.61,17.59,17.59,80800.0,14.7334,14.7418,14.7251,14.7251,80800.0
2011-05-12 11:50:00,17.6,17.6,17.58,17.58,37600.0,14.7334,14.7334,14.7167,14.7167,37600.0
2011-05-12 12:00:00,17.58,17.59,17.57,17.58,38400.0,14.7167,14.7251,14.7083,14.7167,38400.0
2011-05-12 12:10:00,17.57,17.58,17.57,17.58,47200.0,14.7083,14.7167,14.7083,14.7167,47200.0
2011-05-12 12:20:00,17.58,17.6,17.58,17.6,35200.0,14.7167,14.7334,14.7167,14.7334,35200.0
2011-05-12 12:30:00,17.6,17.61,17.6,17.6,70000.0,14.7334,14.7418,14.7334,14.7334,70000.0
2011-05-12 12:40:00,17.6,17.61,17.59,17.6,70000.0,14.7334,14.7418,14.7251,14.7334,70000.0
2011-05-12 12:50:00,17.6,17.63,17.6,17.62,48800.0,14.7334,14.7585,14.7334,14.7502,48800.0
2011-05-12 13:00:00,17.63,17.66,17.63,17.66,63200.0,14.7585,14.7837,14.7585,14.7837,63200.0
2011-05-12 13:10:00,17.65,17.68,17.65,17.67,60800.0,14.7753,14.8004,14.7753,14.792,60800.0
2011-05-12 13:20:00,17.67,17.69,17.67,17.67,14800.0,14.792,14.8088,14.792,14.792,14800.0
2011-05-12 13:30:00,17.67,17.68,17.66,17.68,18000.0,14.792,14.8004,14.7837,14.8004,18000.0
2011-05-12 13:40:00,17.67,17.67,17.67,17.67,9600.0,14.792,14.792,14.792,14.792,9600.0
2011-05-12 13:50:00,17.67,17.69,17.67,17.68,45200.0,14.792,14.8088,14.792,14.8004,45200.0
2011-05-12 14:00:00,17.68,17.71,17.68,17.7,32800.0,14.8004,14.8255,14.8004,14.8171,32800.0
2011-05-12 14:10:00,17.7,17.7,17.68,17.68,13600.0,14.8171,14.8171,14.8004,14.8004,13600.0
2011-05-12 14:20:00,17.68,17.68,17.67,17.67,47200.0,14.8004,14.8004,14.792,14.792,47200.0
2011-05-12 14:30:00,17.67,17.68,17.66,17.68,24800.0,14.792,14.8004,14.7837,14.8004,24800.0
2011-05-12 14:40:00,17.68,17.69,17.68,17.68,91200.0,14.8004,14.8088,14.8004,14.8004,91200.0
2011-05-12 14:50:00,17.68,17.68,17.66,17.67,129200.0,14.8004,14.8004,14.7837,14.792,129200.0
2011-05-12 15:00:00,17.66,17.68,17.65,17.68,40800.0,14.7837,14.8004,14.7753,14.8004,40800.0
2011-05-12 15:10:00,17.68,17.69,17.67,17.68,18000.0,14.8004,14.8088,14.792,14.8004,18000.0
2011-05-12 15:20:00,17.69,17.69,17.66,17.68,17200.0,14.8088,14.8088,14.7837,14.8004,17200.0
2011-05-12 15:30:00,17.68,17.68,17.66,17.68,12400.0,14.8004,14.8004,14.7837,14.8004,12400.0
2011-05-12 15:40:00,17.68,17.7,17.67,17.69,58800.0,14.8004,14.8171,14.792,14.8088,58800.0
2011-05-12 15:50:00,17.7,17.7,17.68,17.68,65600.0,14.8171,14.8171,14.8004,14.8004,65600.0
2011-05-13 09:30:00,17.7,17.7,17.66,17.66,25600.0,14.8171,14.8171,14.7837,14.7837,25600.0
2011-05-13 09:40:00,17.67,17.68,17.66,17.67,46800.0,14.792,14.8004,14.7837,14.792,46800.0
2011-05-13 09:50:00,17.66,17.7,17.66,17.68,56800.0,14.7837,14.8171,14.7837,14.8004,56800.0
2011-05-13 10:00:00,17.67,17.68,17.62,17.63,68800.0,14.792,14.8004,14.7502,14.7585,68800.0
2011-05-13 10:10:00,17.63,17.69,17.63,17.69,40000.0,14.7585,14.8088,14.7585,14.8088,40000.0
2011-05-13 10:20:00,17.69,17.69,17.67,17.68,44800.0,14.8088,14.8088,14.792,14.8004,44800.0
2011-05-13 10:30:00,17.68,17.71,17.68,17.71,44800.0,14.8004,14.8255,14.8004,14.8255,44800.0
2011-05-13 10:40:00,17.7,17.7,17.69,17.69,11600.0,14.8171,14.8171,14.8088,14.8088,11600.0
2011-05-13 10:50:00,17.68,17.68,17.66,17.67,11600.0,14.8004,14.8004,14.7837,14.792,11600.0
2011-05-13 11:00:00,17.66,17.66,17.62,17.63,92400.0,14.7837,14.7837,14.7502,14.7585,92400.0
2011-05-13 11:10:00,17.63,17.65,17.61,17.61,35600.0,14.7585,14.7753,14.7418,14.7418,35600.0
2011-05-13 11:20:00,17.61,17.61,17.59,17.6,214800.0,14.7418,14.7418,14.7251,14.7334,214800.0
2011-05-13 11:30:00,17.61,17.62,17.6,17.61,6400.0,14.7418,14.7502,14.7334,14.7418,6400.0
2011-05-13 11:40:00,17.61,17.61,17.58,17.59,15600.0,14.7418,14.7418,14.7167,14.7251,15600.0
2011-05-13 11:50:00,17.61,17.61,17.58,17.58,11200.0,14.7418,14.7418,14.7167,14.7167,11200.0
2011-05-13 12:00:00,17.58,17.58,17.54,17.54,30000.0,14.7167,14.7167,14.6832,14.6832,30000.0
2011-05-13 12:10:00,17.54,17.55,17.5,17.53,110800.0,14.6832,14.6916,14.6497,14.6748,110800.0
2011-05-13 12:20:00,17.52,17.53,17.51,17.53,117600.0,14.6665,14.6748,14.6581,14.6748,117600.0
2011-05-13 12:30:00,17.54,17.56,17.54,17.54,70400.0,14.6832,14.6999,14.6832,14.6832,70400.0
2011-05-13 12:40:00,17.54,17.55,17.54,17.55,1200.0,14.6832,14.6916,14.6832,14.6916,1200.0
2011-05-13 12:50:00,17.56,17.56,17.53,17.53,28000.0,14.6999,14.6999,14.6748,14.6748,28000.0
2011-05-13 13:00:00,17.54,17.55,17.52,17.54,60000.0,14.6832,14.6916,14.6665,14.6832,60000.0
2011-05-13 13:10:00,17.54,17.56,17.54,17.55,7600.0,14.6832,14.6999,14.6832,14.6916,7600.0
2011-05-13 13:20:00,17.56,17.56,17.54,17.54,25600.0,14.6999,14.6999,14.6832,14.6832,25600.0
2011-05-13 13:30:00,17.55,17.55,17.54,17.54,23600.0,14.6916,14.6916,14.6832,14.6832,23600.0
2011-05-13 13:40:00,17.54,17.54,17.53,17.54,9200.0,14.6832,14.6832,14.6748,14.6832,9200.0
2011-05-13 13:50:00,17.54,17.54,17.53,17.54,19600.0,14.6832,14.6832,14.6748,14.6832,19600.0
2011-05-13 14:00:00,17.54,17.55,17.54,17.55,3600.0,14.6832,14.6916,14.6832,14.6916,3600.0
2011-05-13 14:10:00,17.55,17.57,17.55,17.57,32000.0,14.6916,14.7083,14.6916,14.7083,32000.0
2011-05-13 14:20:00,17.57,17.59,17.57,17.58,16000.0,14.7083,14.7251,14.7083,14.7167,16000.0
2011-05-13 14:30:00,17.59,17.59,17.57,17.58,25600.0,14.7251,14.7251,14.7083,14.7167,25600.0
2011-05-13 14:40:00,17.58,17.58,17.57,17.57,4400.0,14.7167,14.7167,14.7083,14.7083,4400.0
2011-05-13 14:50:00,17.57,17.57,17.56,17.56,20000.0,14.7083,14.7083,14.6999,14.6999,20000.0
2011-05-13 15:00:00,17.56,17.57,17.56,17.56,17200.0,14.6999,14.7083,14.6999,14.6999,17200.0
2011-05-13 15:10:00,17.57,17.59,17.56,17.56,31600.0,14.7083,14.7251,14.6999,14.6999,31600.0
2011-05-13 15:20:00,17.56,17.57,17.53,17.54,62400.0,14.6999,14.7083,14.6748,14.6832,62400.0
2011-05-13 15:30:00,17.55,17.56,17.55,17.55,37600.0,14.6916,14.6999,14.6916,14.6916,37600.0
2011-05-13 15:40:00,17.56,17.56,17.54,17.55,36000.0,14.6999,14.6999,14.6832,14.6916,36000.0
2011-05-13 15:50:00,17.55,17.55,17.53,17.55,29200.0,14.6916,14.6916,14.6748,14.6916,29200.0
2011-05-16 09:30:00,17.48,17.51,17.46,17.51,60800.0,14.633,14.6581,14.6162,14.6581,60800.0
2011-05-16 09:40:00,17.51,17.51,17.49,17.49,12800.0,14.6581,14.6581,14.6414,14.6414,12800.0
2011-05-16 09:50:00,17.49,17.5,17.48,17.49,210400.0,14.6414,14.6497,14.633,14.6414,210400.0
2011-05-16 10:00:00,17.49,17.54,17.49,17.53,29200.0,14.6414,14.6832,14.6414,14.6748,29200.0
2011-05-16 10:10:00,17.52,17.52,17.52,17.52,21600.0,14.6665,14.6665,14.6665,14.6665,21600.0
2011-05-16 10:20:00,17.54,17.54,17.52,17.52,16800.0,14.6832,14.6832,14.6665,14.6665,16800.0
2011-05-16 10:30:00,17.53,17.55,17.52,17.53,35200.0,14.6748,14.6916,14.6665,14.6748,35200.0
2011-05-16 10:40:00,17.53,17.55,17.53,17.54,70800.0,14.6748,14.6916,14.6748,14.6832,70800.0
2011-05-16 10:50:00,17.55,17.57,17.55,17.57,58000.0,14.6916,14.7083,14.6916,14.7083,58000.0
2011-05-16 11:00:00,17.57,17.6,17.56,17.59,106800.0,14.7083,14.7334,14.6999,14.7251,106800.0
2011-05-16 11:10:00,17.59,17.59,17.57,17.58,46800.0,14.7251,14.7251,14.7083,14.7167,46800.0
2011-05-16 11:20:00,17.57,17.58,17.56,17.57,62000.0,14.7083,14.7167,14.6999,14.7083,62000.0
2011-05-16 11:30:00,17.57,17.58,17.56,17.58,58000.0,14.7083,14.7167,14.6999,14.7167,58000.0
2011-05-16 11:40:00,17.58,17.58,17.54,17.55,30400.0,14.7167,14.7167,14.6832,14.6916,30400.0
2011-05-16 11:50:00,17.55,17.56,17.53,17.54,205600.0,14.6916,14.6999,14.6748,14.6832,205600.0
2011-05-16 12:00:00,17.54,17.54,17.5,17.5,63600.0,14.6832,14.6832,14.6497,14.6497,63600.0
2011-05-16 12:10:00,17.5,17.51,17.5,17.51,54000.0,14.6497,14.6581,14.6497,14.6581,54000.0
2011-05-16 12:20:00,17.51,17.52,17.5,17.51,74800.0,14.6581,14.6665,14.6497,14.6581,74800.0
2011-05-16 12:30:00,17.51,17.53,17.51,17.52,73200.0,14.6581,14.6748,14.6581,14.6665,73200.0
2011-05-16 12:40:00,17.52,17.53,17.5,17.5,106000.0,14.6665,14.6748,14.6497,14.6497,106000.0
2011-05-16 12:50:00,17.5,17.5,17.46,17.46,33200.0,14.6497,14.6497,14.6162,14.6162,33200.0
2011-05-16 13:00:00,17.45,17.46,17.44,17.45,42800.0,14.6079,14.6162,14.5995,14.6079,42800.0
2011-05-16 13:10:00,17.44,17.46,17.43,17.46,99200.0,14.5995,14.6162,14.5911,14.6162,99200.0
2011-05-16 13:20:00,17.46,17.47,17.45,17.46,45200.0,14.6162,14.6246,14.6079,14.6162,45200.0
2011-05-16 13:30:00,17.46,17.48,17.46,17.48,93600.0,14.6162,14.633,14.6162,14.633,93600.0
2011-05-16 13:40:00,17.48,17.49,17.48,17.48,40800.0,14.633,14.6414,14.633,14.633,40800.0
2011-05-16 13:50:00,17.49,17.49,17.48,17.48,31600.0,14.6414,14.6414,14.633,14.633,31600.0
2011-05-16 14:00:00,17.48,17.5,17.48,17.5,14000.0,14.633,14.6497,14.633,14.6497,14000.0
2011-05-16 14:10:00,17.5,17.5,17.47,17.47,24400.0,14.6497,14.6497,14.6246,14.6246,24400.0
2011-05-16 14:20:00,17.48,17.48,17.44,17.44,18400.0,14.633,14.633,14.5995,14.5995,18400.0
2011-05-16 14:30:00,17.45,17.46,17.42,17.43,30800.0,14.6079,14.6162,14.5828,14.5911,30800.0
2011-05-16 14:40:00,17.44,17.45,17.41,17.45,32400.0,14.5995,14.6079,14.5744,14.6079,32400.0
2011-05-16 14:50:00,17.45,17.45,17.43,17.45,42800.0,14.6079,14.6079,14.5911,14.6079,42800.0
2011-05-16 15:00:00,17.45,17.48,17.45,17.46,37200.0,14.6079,14.633,14.6079,14.6162,37200.0
2011-05-16 15:10:00,17.46,17.47,17.44,17.44,340000.0,14.6162,14.6246,14.5995,14.5995,340000.0
2011-05-16 15:20:00,17.44,17.45,17.42,17.42,69200.0,14.5995,14.6079,14.5828,14.5828,69200.0
2011-05-16 15:30:00,17.42,17.44,17.42,17.42,34000.0,14.5828,14.5995,14.5828,14.5828,34000.0
2011-05-16 15:40:00,17.42,17.42,17.37,17.38,70800.0,14.5828,14.5828,14.5409,14.5493,70800.0
2011-05-16 15:50:00,17.38,17.41,17.38,17.4,59600.0,14.5493,14.5744,14.5493,14.566,59600.0
2011-05-17 09:30:00,17.32,17.33,17.3,17.32,106800.0,14.499,14.5074,14.4823,14.499,106800.0
2011-05-17 09:40:00,17.31,17.34,17.3,17.33,52000.0,14.4907,14.5158,14.4823,14.5074,52000.0
2011-05-17 09:50:00,17.32,17.36,17.32,17.35,12000.0,14.499,14.5325,14.499,14.5242,12000.0
2011-05-17 10:00:00,17.34,17.34,17.31,17.32,26400.0,14.5158,14.5158,14.4907,14.499,26400.0
2011-05-17 10:10:00,17.31,17.38,17.31,17.38,44000.0,14.4907,14.5493,14.4907,14.5493,44000.0
2011-05-17 10:20:00,17.37,17.4,17.36,17.39,492000.0,14.5409,14.566,14.5325,14.5576,492000.0
2011-05-17 10:30:00,17.39,17.4,17.36,17.36,302800.0,14.5576,14.566,14.5325,14.5325,302800.0
2011-05-17 10:40:00,17.37,17.38,17.33,17.33,53600.0,14.5409,14.5493,14.5074,14.5074,53600.0
2011-05-17 10:50:00,17.33,17.34,17.32,17.32,58400.0,14.5074,14.5158,14.499,14.499,58400.0
2011-05-17 11:00:00,17.32,17.32,17.26,17.27,69600.0,14.499,14.499,14.4488,14.4572,69600.0
2011-05-17 11:10:00,17.27,17.29,17.26,17.28,80800.0,14.4572,14.4739,14.4488,14.4656,80800.0
2011-05-17 11:20:00,17.28,17.3,17.26,17.27,60800.0,14.4656,14.4823,14.4488,14.4572,60800.0
2011-05-17 11:30:00,17.28,17.29,17.24,17.24,141200.0,14.4656,14.4739,14.4321,14.4321,141200.0
2011-05-17 11:40:00,17.24,17.27,17.23,17.27,47200.0,14.4321,14.4572,14.4237,14.4572,47200.0
2011-05-17 11:50:00,17.28,17.28,17.27,17.28,43200.0,14.4656,14.4656,14.4572,14.4656,43200.0
2011-05-17 12:00:00,17.29,17.29,17.27,17.27,46800.0,14.4739,14.4739,14.4572,14.4572,46800.0
2011-05-17 12:10:00,17.28,17.31,17.28,17.3,71600.0,14.4656,14.4907,14.4656,14.4823,71600.0
2011-05-17 12:20:00,17.3,17.32,17.3,17.3,37200.0,14.4823,14.499,14.4823,14.4823,37200.0
2011-05-17 12:30:00,17.3,17.32,17.3,17.32,65600.0,14.4823,14.499,14.4823,14.499,65600.0
2011-05-17 12:40:00,17.32,17.34,17.29,17.29,152000.0,14.499,14.5158,14.4739,14.4739,152000.0
2011-05-17 12:50:00,17.29,17.3,17.27,17.29,119200.0,14.4739,14.4823,14.4572,14.4739,119200.0
2011-05-17 13:00:00,17.29,17.3,17.28,17.3,96400.0,14.4739,14.4823,14.4656,14.4823,96400.0
2011-05-17 13:10:00,17.3,17.33,17.29,17.32,109600.0,14.4823,14.5074,14.4739,14.499,109600.0
2011-05-17 13:20:00,17.31,17.34,17.3,17.33,80400.0,14.4907,14.5158,14.4823,14.5074,80400.0
2011-05-17 13:30:00,17.33,17.34,17.32,17.32,87600.0,14.5074,14.5158,14.499,14.499,87600.0
2011-05-17 13:40:00,17.32,17.35,17.32,17.33,85600.0,14.499,14.5242,14.499,14.5074,85600.0
2011-05-17 13:50:00,17.35,17.35,17.32,17.33,127200.0,14.5242,14.5242,14.499,14.5074,127200.0
2011-05-17 14:00:00,17.34,17.36,17.34,17.35,152000.0,14.5158,14.5325,14.5158,14.5242,152000.0
2011-05-17 14:10:00,17.35,17.35,17.32,17.33,117600.0,14.5242,14.5242,14.499,14.5074,117600.0
2011-05-17 14:20:00,17.33,17.33,17.31,17.32,53600.0,14.5074,14.5074,14.4907,14.499,53600.0
2011-05-17 14:30:00,17.32,17.34,17.32,17.34,118400.0,14.499,14.5158,14.499,14.5158,118400.0
2011-05-17 14:40:00,17.34,17.35,17.31,17.34,162800.0,14.5158,14.5242,14.4907,14.5158,162800.0
2011-05-17 14:50:00,17.34,17.39,17.34,17.39,134800.0,14.5158,14.5576,14.5158,14.5576,134800.0
2011-05-17 15:00:00,17.39,17.39,17.36,17.38,137600.0,14.5576,14.5576,14.5325,14.5493,137600.0
2011-05-17 15:10:00,17.38,17.39,17.35,17.36,186400.0,14.5493,14.5576,14.5242,14.5325,186400.0
2011-05-17 15:20:00,17.36,17.39,17.35,17.36,153600.0,14.5325,14.5576,14.5242,14.5325,153600.0
2011-05-17 15:30:00,17.36,17.39,17.36,17.38,170400.0,14.5325,14.5576,14.5325,14.5493,170400.0
2011-05-17 15:40:00,17.38,17.39,17.36,17.39,214800.0,14.5493,14.5576,14.5325,14.5576,214800.0
2011-05-17 15:50:00,17.39,17.39,17.36,17.39,350400.0,14.5576,14.5576,14.5325,14.5576,350400.0
2011-05-18 09:30:00,17.4,17.4,17.36,17.38,78800.0,14.566,14.566,14.5325,14.5493,78800.0
2011-05-18 09:40:00,17.39,17.42,17.38,17.42,27200.0,14.5576,14.5828,14.5493,14.5828,27200.0
2011-05-18 09:50:00,17.42,17.42,17.4,17.4,14800.0,14.5828,14.5828,14.566,14.566,14800.0
2011-05-18 10:00:00,17.41,17.44,17.41,17.44,14800.0,14.5744,14.5995,14.5744,14.5995,14800.0
2011-05-18 10:10:00,17.44,17.44,17.42,17.43,617600.0,14.5995,14.5995,14.5828,14.5911,617600.0
2011-05-18 10:20:00,17.43,17.44,17.42,17.44,116000.0,14.5911,14.5995,14.5828,14.5995,116000.0
2011-05-18 10:30:00,17.44,17.47,17.44,17.46,77600.0,14.5995,14.6246,14.5995,14.6162,77600.0
2011-05-18 10:40:00,17.46,17.48,17.46,17.47,156400.0,14.6162,14.633,14.6162,14.6246,156400.0
2011-05-18 10:50:00,17.48,17.48,17.46,17.47,11200.0,14.633,14.633,14.6162,14.6246,11200.0
2011-05-18 11:00:00,17.48,17.49,17.47,17.47,30000.0,14.633,14.6414,14.6246,14.6246,30000.0
2011-05-18 11:10:00,17.47,17.48,17.47,17.47,10800.0,14.6246,14.633,14.6246,14.6246,10800.0
2011-05-18 11:20:00,17.47,17.47,17.46,17.47,64000.0,14.6246,14.6246,14.6162,14.6246,64000.0
2011-05-18 11:30:00,17.47,17.47,17.46,17.47,28800.0,14.6246,14.6246,14.6162,14.6246,28800.0
2011-05-18 11:40:00,17.47,17.47,17.47,17.47,89600.0,14.6246,14.6246,14.6246,14.6246,89600.0
2011-05-18 11:50:00,17.47,17.47,17.47,17.47,12400.0,14.6246,14.6246,14.6246,14.6246,12400.0
2011-05-18 12:00:00,17.48,17.48,17.45,17.46,16400.0,14.633,14.633,14.6079,14.6162,16400.0
2011-05-18 12:10:00,17.46,17.48,17.46,17.48,13600.0,14.6162,14.633,14.6162,14.633,13600.0
2011-05-18 12:20:00,17.47,17.48,17.47,17.48,8400.0,14.6246,14.633,14.6246,14.633,8400.0
2011-05-18 12:30:00,17.48,17.49,17.48,17.49,17600.0,14.633,14.6414,14.633,14.6414,17600.0
2011-05-18 12:40:00,17.49,17.49,17.49,17.49,20400.0,14.6414,14.6414,14.6414,14.6414,20400.0
2011-05-18 12:50:00,17.49,17.49,17.48,17.48,14400.0,14.6414,14.6414,14.633,14.633,14400.0
2011-05-18 13:00:00,17.49,17.52,17.48,17.52,34400.0,14.6414,14.6665,14.633,14.6665,34400.0
2011-05-18 13:10:00,17.52,17.52,17.51,17.51,44800.0,14.6665,14.6665,14.6581,14.6581,44800.0
2011-05-18 13:20:00,17.5,17.51,17.5,17.51,8000.0,14.6497,14.6581,14.6497,14.6581,8000.0
2011-05-18 13:30:00,17.51,17.52,17.5,17.5,14000.0,14.6581,14.6665,14.6497,14.6497,14000.0
2011-05-18 13:40:00,17.51,17.52,17.51,17.52,19200.0,14.6581,14.6665,14.6581,14.6665,19200.0
2011-05-18 13:50:00,17.52,17.55,17.52,17.54,74400.0,14.6665,14.6916,14.6665,14.6832,74400.0
2011-05-18 14:00:00,17.54,17.56,17.53,17.56,170800.0,14.6832,14.6999,14.6748,14.6999,170800.0
2011-05-18 14:10:00,17.56,17.56,17.54,17.55,29200.0,14.6999,14.6999,14.6832,14.6916,29200.0
2011-05-18 14:20:00,17.55,17.55,17.52,17.53,80800.0,14.6916,14.6916,14.6665,14.6748,80800.0
2011-05-18 14:30:00,17.53,17.54,17.51,17.51,38400.0,14.6748,14.6832,14.6581,14.6581,38400.0
2011-05-18 14:40:00,17.51,17.53,17.51,17.52,78400.0,14.6581,14.6748,14.6581,14.6665,78400.0
2011-05-18 14:50:00,17.52,17.52,17.51,17.51,85600.0,14.6665,14.6665,14.6581,14.6581,85600.0
2011-05-18 15:00:00,17.51,17.54,17.51,17.53,110400.0,14.6581,14.6832,14.6581,14.6748,110400.0
2011-05-18 15:10:00,17.53,17.55,17.53,17.55,68400.0,14.6748,14.6916,14.6748,14.6916,68400.0
2011-05-18 15:20:00,17.55,17.56,17.54,17.56,68400.0,14.6916,14.6999,14.6832,14.6999,68400.0
2011-05-18 15:30:00,17.56,17.56,17.54,17.55,25200.0,14.6999,14.6999,14.6832,14.6916,25200.0
2011-05-18 15:40:00,17.55,17.57,17.54,17.55,60800.0,14.6916,14.7083,14.6832,14.6916,60800.0
2011-05-18 15:50:00,17.55,17.57,17.55,17.55,73600.0,14.6916,14.7083,14.6916,14.6916,73600.0
2011-05-19 09:30:00,17.59,17.62,17.59,17.6,199600.0,14.7251,14.7502,14.7251,14.7334,199600.0
2011-05-19 09:40:00,17.6,17.62,17.59,17.61,52400.0,14.7334,14.7502,14.7251,14.7418,52400.0
2011-05-19 09:50:00,17.61,17.64,17.61,17.63,112400.0,14.7418,14.7669,14.7418,14.7585,112400.0
2011-05-19 10:00:00,17.62,17.62,17.57,17.57,558800.0,14.7502,14.7502,14.7083,14.7083,558800.0
2011-05-19 10:10:00,17.57,17.58,17.54,17.56,143200.0,14.7083,14.7167,14.6832,14.6999,143200.0
2011-05-19 10:20:00,17.56,17.58,17.56,17.58,90800.0,14.6999,14.7167,14.6999,14.7167,90800.0
2011-05-19 10:30:00,17.58,17.58,17.56,17.56,71200.0,14.7167,14.7167,14.6999,14.6999,71200.0
2011-05-19 10:40:00,17.57,17.57,17.53,17.54,126400.0,14.7083,14.7083,14.6748,14.6832,126400.0
2011-05-19 10:50:00,17.55,17.55,17.51,17.51,32000.0,14.6916,14.6916,14.6581,14.6581,32000.0
2011-05-19 11:00:00,17.51,17.53,17.5,17.5,26000.0,14.6581,14.6748,14.6497,14.6497,26000.0
2011-05-19 11:10:00,17.5,17.52,17.5,17.52,40400.0,14.6497,14.6665,14.6497,14.6665,40400.0
2011-05-19 11:20:00,17.52,17.53,17.51,17.52,47600.0,14.6665,14.6748,14.6581,14.6665,47600.0
2011-05-19 11:30:00,17.52,17.53,17.52,17.53,16000.0,14.6665,14.6748,14.6665,14.6748,16000.0
2011-05-19 11:40:00,17.52,17.53,17.52,17.52,32800.0,14.6665,14.6748,14.6665,14.6665,32800.0
2011-05-19 11:50:00,17.52,17.52,17.51,17.52,35600.0,14.6665,14.6665,14.6581,14.6665,35600.0
2011-05-19 12:00:00,17.52,17.55,17.52,17.55,66800.0,14.6665,14.6916,14.6665,14.6916,66800.0
2011-05-19 12:10:00,17.55,17.57,17.55,17.57,26400.0,14.6916,14.7083,14.6916,14.7083,26400.0
2011-05-19 12:20:00,17.57,17.59,17.56,17.59,37600.0,14.7083,14.7251,14.6999,14.7251,37600.0
2011-05-19 12:30:00,17.59,17.6,17.58,17.59,66800.0,14.7251,14.7334,14.7167,14.7251,66800.0
2011-05-19 12:40:00,17.6,17.6,17.58,17.59,19200.0,14.7334,14.7334,14.7167,14.7251,19200.0
2011-05-19 12:50:00,17.58,17.59,17.58,17.58,36800.0,14.7167,14.7251,14.7167,14.7167,36800.0
2011-05-19 13:00:00,17.58,17.6,17.58,17.6,21600.0,14.7167,14.7334,14.7167,14.7334,21600.0
2011-05-19 13:10:00,17.59,17.61,17.59,17.61,83600.0,14.7251,14.7418,14.7251,14.7418,83600.0
2011-05-19 13:20:00,17.61,17.61,17.6,17.6,32400.0,14.7418,14.7418,14.7334,14.7334,32400.0
2011-05-19 13:30:00,17.6,17.61,17.6,17.6,41200.0,14.7334,14.7418,14.7334,14.7334,41200.0
2011-05-19 13:40:00,17.59,17.6,17.58,17.6,22400.0,14.7251,14.7334,14.7167,14.7334,22400.0
2011-05-19 13:50:00,17.59,17.61,17.59,17.61,61200.0,14.7251,14.7418,14.7251,14.7418,61200.0
2011-05-19 14:00:00,17.61,17.62,17.61,17.61,107600.0,14.7418,14.7502,14.7418,14.7418,107600.0
2011-05-19 14:10:00,17.6,17.6,17.58,17.58,122800.0,14.7334,14.7334,14.7167,14.7167,122800.0
2011-05-19 14:20:00,17.58,17.58,17.56,17.56,26800.0,14.7167,14.7167,14.6999,14.6999,26800.0
2011-05-19 14:30:00,17.56,17.57,17.55,17.57,26400.0,14.6999,14.7083,14.6916,14.7083,26400.0
2011-05-19 14:40:00,17.57,17.57,17.54,17.55,207200.0,14.7083,14.7083,14.6832,14.6916,207200.0
2011-05-19 14:50:00,17.55,17.57,17.55,17.56,78000.0,14.6916,14.7083,14.6916,14.6999,78000.0
2011-05-19 15:00:00,17.56,17.58,17.56,17.58,26400.0,14.6999,14.7167,14.6999,14.7167,26400.0
2011-05-19 15:10:00,17.58,17.59,17.57,17.58,28000.0,14.7167,14.7251,14.7083,14.7167,28000.0
2011-05-19 15:20:00,17.59,17.59,17.58,17.59,21200.0,14.7251,14.7251,14.7167,14.7251,21200.0
2011-05-19 15:30:00,17.59,17.59,17.58,17.58,42400.0,14.7251,14.7251,14.7167,14.7167,42400.0
2011-05-19 15:40:00,17.59,17.59,17.58,17.59,32400.0,14.7251,14.7251,14.7167,14.7251,32400.0
2011-05-19 15:50:00,17.59,17.6,17.59,17.59,54800.0,14.7251,14.7334,14.7251,14.7251,54800.0
2011-05-20 09:30:00,17.55,17.57,17.55,17.57,100000.0,14.6916,14.7083,14.6916,14.7083,100000.0
2011-05-20 09:40:00,17.57,17.57,17.53,17.53,130000.0,14.7083,14.7083,14.6748,14.6748,130000.0
2011-05-20 09:50:00,17.53,17.53,17.49,17.5,90800.0,14.6748,14.6748,14.6414,14.6497,90800.0
2011-05-20 10:00:00,17.49,17.5,17.48,17.49,81600.0,14.6414,14.6497,14.633,14.6414,81600.0
2011-05-20 10:10:00,17.5,17.5,17.46,17.49,78000.0,14.6497,14.6497,14.6162,14.6414,78000.0
2011-05-20 10:20:00,17.48,17.51,17.48,17.5,48000.0,14.633,14.6581,14.633,14.6497,48000.0
2011-05-20 10:30:00,17.49,17.5,17.47,17.49,34000.0,14.6414,14.6497,14.6246,14.6414,34000.0
2011-05-20 10:40:00,17.49,17.5,17.43,17.45,162800.0,14.6414,14.6497,14.5911,14.6079,162800.0
2011-05-20 10:50:00,17.45,17.46,17.44,17.45,50000.0,14.6079,14.6162,14.5995,14.6079,50000.0
2011-05-20 11:00:00,17.46,17.47,17.45,17.47,7200.0,14.6162,14.6246,14.6079,14.6246,7200.0
2011-05-20 11:10:00,17.47,17.49,17.47,17.49,21600.0,14.6246,14.6414,14.6246,14.6414,21600.0
2011-05-20 11:20:00,17.48,17.48,17.47,17.48,14400.0,14.633,14.633,14.6246,14.633,14400.0
2011-05-20 11:30:00,17.48,17.51,17.48,17.5,46000.0,14.633,14.6581,14.633,14.6497,46000.0
2011-05-20 11:40:00,17.5,17.5,17.49,17.49,14800.0,14.6497,14.6497,14.6414,14.6414,14800.0
2011-05-20 11:50:00,17.48,17.49,17.48,17.48,40400.0,14.633,14.6414,14.633,14.633,40400.0
2011-05-20 12:00:00,17.48,17.49,17.47,17.48,33200.0,14.633,14.6414,14.6246,14.633,33200.0
2011-05-20 12:10:00,17.48,17.5,17.47,17.5,18400.0,14.633,14.6497,14.6246,14.6497,18400.0
2011-05-20 12:20:00,17.51,17.55,17.51,17.55,29200.0,14.6581,14.6916,14.6581,14.6916,29200.0
2011-05-20 12:30:00,17.55,17.57,17.55,17.57,55600.0,14.6916,14.7083,14.6916,14.7083,55600.0
2011-05-20 12:40:00,17.57,17.57,17.56,17.56,14400.0,14.7083,14.7083,14.6999,14.6999,14400.0
2011-05-20 12:50:00,17.56,17.56,17.54,17.54,75600.0,14.6999,14.6999,14.6832,14.6832,75600.0
2011-05-20 13:00:00,17.55,17.56,17.54,17.56,25600.0,14.6916,14.6999,14.6832,14.6999,25600.0
2011-05-20 13:10:00,17.55,17.56,17.55,17.56,10000.0,14.6916,14.6999,14.6916,14.6999,10000.0
2011-05-20 13:20:00,17.56,17.58,17.56,17.56,41200.0,14.6999,14.7167,14.6999,14.6999,41200.0
2011-05-20 13:30:00,17.57,17.59,17.57,17.59,12400.0,14.7083,14.7251,14.7083,14.7251,12400.0
2011-05-20 13:40:00,17.59,17.59,17.57,17.57,84800.0,14.7251,14.7251,14.7083,14.7083,84800.0
2011-05-20 13:50:00,17.57,17.57,17.55,17.56,44800.0,14.7083,14.7083,14.6916,14.6999,44800.0
2011-05-20 14:00:00,17.57,17.58,17.55,17.55,22400.0,14.7083,14.7167,14.6916,14.6916,22400.0
2011-05-20 14:10:00,17.55,17.55,17.55,17.55,10000.0,14.6916,14.6916,14.6916,14.6916,10000.0
2011-05-20 14:20:00,17.55,17.55,17.54,17.55,22000.0,14.6916,14.6916,14.6832,14.6916,22000.0
2011-05-20 14:30:00,17.56,17.56,17.55,17.56,18400.0,14.6999,14.6999,14.6916,14.6999,18400.0
2011-05-20 14:40:00,17.55,17.57,17.55,17.56,40000.0,14.6916,14.7083,14.6916,14.6999,40000.0
2011-05-20 14:50:00,17.56,17.56,17.53,17.53,18000.0,14.6999,14.6999,14.6748,14.6748,18000.0
2011-05-20 15:00:00,17.53,17.53,17.51,17.52,44800.0,14.6748,14.6748,14.6581,14.6665,44800.0
2011-05-20 15:10:00,17.52,17.53,17.51,17.52,25600.0,14.6665,14.6748,14.6581,14.6665,25600.0
2011-05-20 15:20:00,17.52,17.53,17.52,17.52,14000.0,14.6665,14.6748,14.6665,14.6665,14000.0
2011-05-20 15:30:00,17.53,17.54,17.52,17.52,30400.0,14.6748,14.6832,14.6665,14.6665,30400.0
2011-05-20 15:40:00,17.53,17.53,17.51,17.51,45600.0,14.6748,14.6748,14.6581,14.6581,45600.0
2011-05-20 15:50:00,17.51,17.51,17.47,17.49,86800.0,14.6581,14.6581,14.6246,14.6414,86800.0
2011-05-23 09:30:00,17.26,17.28,17.23,17.27,68800.0,14.4488,14.4656,14.4237,14.4572,68800.0
2011-05-23 09:40:00,17.27,17.29,17.26,17.27,39600.0,14.4572,14.4739,14.4488,14.4572,39600.0
2011-05-23 09:50:00,17.27,17.27,17.24,17.25,26800.0,14.4572,14.4572,14.4321,14.4404,26800.0
2011-05-23 10:00:00,17.25,17.28,17.25,17.28,19600.0,14.4404,14.4656,14.4404,14.4656,19600.0
2011-05-23 10:10:00,17.26,17.26,17.23,17.23,18400.0,14.4488,14.4488,14.4237,14.4237,18400.0
2011-05-23 10:20:00,17.23,17.25,17.23,17.25,18400.0,14.4237,14.4404,14.4237,14.4404,18400.0
2011-05-23 10:30:00,17.25,17.27,17.25,17.26,129600.0,14.4404,14.4572,14.4404,14.4488,129600.0
2011-05-23 10:40:00,17.26,17.26,17.24,17.24,44400.0,14.4488,14.4488,14.4321,14.4321,44400.0
2011-05-23 10:50:00,17.24,17.28,17.24,17.25,70000.0,14.4321,14.4656,14.4321,14.4404,70000.0
2011-05-23 11:00:00,17.25,17.27,17.24,17.25,84000.0,14.4404,14.4572,14.4321,14.4404,84000.0
2011-05-23 11:10:00,17.25,17.27,17.23,17.24,59200.0,14.4404,14.4572,14.4237,14.4321,59200.0
2011-05-23 11:20:00,17.25,17.25,17.24,17.24,27200.0,14.4404,14.4404,14.4321,14.4321,27200.0
2011-05-23 11:30:00,17.24,17.24,17.21,17.23,68000.0,14.4321,14.4321,14.407,14.4237,68000.0
2011-05-23 11:40:00,17.23,17.24,17.22,17.23,60800.0,14.4237,14.4321,14.4153,14.4237,60800.0
2011-05-23 11:50:00,17.23,17.25,17.23,17.23,10800.0,14.4237,14.4404,14.4237,14.4237,10800.0
2011-05-23 12:00:00,17.23,17.24,17.22,17.24,25600.0,14.4237,14.4321,14.4153,14.4321,25600.0
2011-05-23 12:10:00,17.23,17.23,17.21,17.22,63200.0,14.4237,14.4237,14.407,14.4153,63200.0
2011-05-23 12:20:00,17.23,17.24,17.21,17.24,26400.0,14.4237,14.4321,14.407,14.4321,26400.0
2011-05-23 12:30:00,17.24,17.25,17.23,17.24,17200.0,14.4321,14.4404,14.4237,14.4321,17200.0
2011-05-23 12:40:00,17.24,17.25,17.24,17.25,18800.0,14.4321,14.4404,14.4321,14.4404,18800.0
2011-05-23 12:50:00,17.25,17.25,17.25,17.25,6400.0,14.4404,14.4404,14.4404,14.4404,6400.0
2011-05-23 13:00:00,17.25,17.25,17.23,17.24,28800.0,14.4404,14.4404,14.4237,14.4321,28800.0
2011-05-23 13:10:00,17.24,17.25,17.24,17.24,10000.0,14.4321,14.4404,14.4321,14.4321,10000.0
2011-05-23 13:20:00,17.24,17.25,17.23,17.23,21200.0,14.4321,14.4404,14.4237,14.4237,21200.0
2011-05-23 13:30:00,17.23,17.24,17.23,17.24,17200.0,14.4237,14.4321,14.4237,14.4321,17200.0
2011-05-23 13:40:00,17.23,17.25,17.23,17.25,7200.0,14.4237,14.4404,14.4237,14.4404,7200.0
2011-05-23 13:50:00,17.25,17.27,17.24,17.26,17200.0,14.4404,14.4572,14.4321,14.4488,17200.0
2011-05-23 14:00:00,17.26,17.27,17.25,17.27,10800.0,14.4488,14.4572,14.4404,14.4572,10800.0
2011-05-23 14:10:00,17.28,17.29,17.27,17.27,75200.0,14.4656,14.4739,14.4572,14.4572,75200.0
2011-05-23 14:20:00,17.27,17.29,17.27,17.27,10000.0,14.4572,14.4739,14.4572,14.4572,10000.0
2011-05-23 14:30:00,17.27,17.32,17.27,17.31,38000.0,14.4572,14.499,14.4572,14.4907,38000.0
2011-05-23 14:40:00,17.31,17.31,17.29,17.29,31600.0,14.4907,14.4907,14.4739,14.4739,31600.0
2011-05-23 14:50:00,17.29,17.31,17.29,17.29,17600.0,14.4739,14.4907,14.4739,14.4739,17600.0
2011-05-23 15:00:00,17.3,17.32,17.29,17.3,100800.0,14.4823,14.499,14.4739,14.4823,100800.0
2011-05-23 15:10:00,17.3,17.3,17.28,17.3,24800.0,14.4823,14.4823,14.4656,14.4823,24800.0
2011-05-23 15:20:00,17.3,17.3,17.28,17.28,53600.0,14.4823,14.4823,14.4656,14.4656,53600.0
2011-05-23 15:30:00,17.29,17.29,17.27,17.27,48400.0,14.4739,14.4739,14.4572,14.4572,48400.0
2011-05-23 15:40:00,17.27,17.28,17.26,17.28,32800.0,14.4572,14.4656,14.4488,14.4656,32800.0
2011-05-23 15:50:00,17.28,17.28,17.27,17.27,179200.0,14.4656,14.4656,14.4572,14.4572,179200.0
2011-05-24 09:30:00,17.34,17.34,17.31,17.31,180800.0,14.5158,14.5158,14.4907,14.4907,180800.0
2011-05-24 09:40:00,17.31,17.32,17.3,17.3,8400.0,14.4907,14.499,14.4823,14.4823,8400.0
2011-05-24 09:50:00,17.31,17.33,17.31,17.32,49600.0,14.4907,14.5074,14.4907,14.499,49600.0
2011-05-24 10:00:00,17.33,17.35,17.3,17.32,64400.0,14.5074,14.5242,14.4823,14.499,64400.0
2011-05-24 10:10:00,17.32,17.34,17.32,17.34,16000.0,14.499,14.5158,14.499,14.5158,16000.0
2011-05-24 10:20:00,17.34,17.34,17.31,17.31,29200.0,14.5158,14.5158,14.4907,14.4907,29200.0
2011-05-24 10:30:00,17.31,17.31,17.28,17.28,39200.0,14.4907,14.4907,14.4656,14.4656,39200.0
2011-05-24 10:40:00,17.29,17.3,17.29,17.3,16000.0,14.4739,14.4823,14.4739,14.4823,16000.0
2011-05-24 10:50:00,17.29,17.3,17.27,17.27,37200.0,14.4739,14.4823,14.4572,14.4572,37200.0
2011-05-24 11:00:00,17.28,17.3,17.28,17.3,31600.0,14.4656,14.4823,14.4656,14.4823,31600.0
2011-05-24 11:10:00,17.31,17.31,17.3,17.3,17200.0,14.4907,14.4907,14.4823,14.4823,17200.0
2011-05-24 11:20:00,17.31,17.31,17.29,17.29,8400.0,14.4907,14.4907,14.4739,14.4739,8400.0
2011-05-24 11:30:00,17.3,17.31,17.3,17.3,23200.0,14.4823,14.4907,14.4823,14.4823,23200.0
2011-05-24 11:40:00,17.29,17.29,17.27,17.27,30400.0,14.4739,14.4739,14.4572,14.4572,30400.0
2011-05-24 11:50:00,17.27,17.28,17.26,17.27,151200.0,14.4572,14.4656,14.4488,14.4572,151200.0
2011-05-24 12:00:00,17.26,17.27,17.25,17.27,42800.0,14.4488,14.4572,14.4404,14.4572,42800.0
2011-05-24 12:10:00,17.28,17.28,17.27,17.27,25200.0,14.4656,14.4656,14.4572,14.4572,25200.0
2011-05-24 12:20:00,17.27,17.27,17.26,17.27,32800.0,14.4572,14.4572,14.4488,14.4572,32800.0
2011-05-24 12:30:00,17.27,17.27,17.25,17.27,19200.0,14.4572,14.4572,14.4404,14.4572,19200.0
2011-05-24 12:40:00,17.27,17.28,17.26,17.26,18800.0,14.4572,14.4656,14.4488,14.4488,18800.0
2011-05-24 12:50:00,17.26,17.27,17.25,17.26,7600.0,14.4488,14.4572,14.4404,14.4488,7600.0
2011-05-24 13:00:00,17.26,17.28,17.26,17.28,5200.0,14.4488,14.4656,14.4488,14.4656,5200.0
2011-05-24 13:10:00,17.27,17.27,17.25,17.25,12000.0,14.4572,14.4572,14.4404,14.4404,12000.0
2011-05-24 13:20:00,17.25,17.26,17.24,17.26,20400.0,14.4404,14.4488,14.4321,14.4488,20400.0
2011-05-24 13:30:00,17.25,17.25,17.24,17.24,5200.0,14.4404,14.4404,14.4321,14.4321,5200.0
2011-05-24 13:40:00,17.24,17.25,17.24,17.25,2000.0,14.4321,14.4404,14.4321,14.4404,2000.0
2011-05-24 13:50:00,17.26,17.27,17.26,17.27,5600.0,14.4488,14.4572,14.4488,14.4572,5600.0
2011-05-24 14:00:00,17.28,17.28,17.27,17.27,11200.0,14.4656,14.4656,14.4572,14.4572,11200.0
2011-05-24 14:10:00,17.28,17.29,17.28,17.29,29200.0,14.4656,14.4739,14.4656,14.4739,29200.0
2011-05-24 14:20:00,17.29,17.31,17.29,17.3,52400.0,14.4739,14.4907,14.4739,14.4823,52400.0
2011-05-24 14:30:00,17.3,17.3,17.29,17.29,19600.0,14.4823,14.4823,14.4739,14.4739,19600.0
2011-05-24 14:40:00,17.29,17.31,17.29,17.3,47600.0,14.4739,14.4907,14.4739,14.4823,47600.0
2011-05-24 14:50:00,17.29,17.3,17.29,17.3,39600.0,14.4739,14.4823,14.4739,14.4823,39600.0
2011-05-24 15:00:00,17.3,17.31,17.29,17.31,594800.0,14.4823,14.4907,14.4739,14.4907,594800.0
2011-05-24 15:10:00,17.31,17.31,17.29,17.3,28800.0,14.4907,14.4907,14.4739,14.4823,28800.0
2011-05-24 15:20:00,17.3,17.32,17.3,17.3,66400.0,14.4823,14.499,14.4823,14.4823,66400.0
2011-05-24 15:30:00,17.3,17.3,17.29,17.29,41200.0,14.4823,14.4823,14.4739,14.4739,41200.0
2011-05-24 15:40:00,17.29,17.29,17.27,17.27,10000.0,14.4739,14.4739,14.4572,14.4572,10000.0
2011-05-24 15:50:00,17.27,17.28,17.25,17.26,53200.0,14.4572,14.4656,14.4404,14.4488,53200.0
2011-05-25 09:30:00,17.21,17.25,17.19,17.25,81200.0,14.407,14.4404,14.3902,14.4404,81200.0
2011-05-25 09:40:00,17.25,17.27,17.24,17.27,36000.0,14.4404,14.4572,14.4321,14.4572,36000.0
2011-05-25 09:50:00,17.27,17.28,17.26,17.27,13200.0,14.4572,14.4656,14.4488,14.4572,13200.0
2011-05-25 10:00:00,17.26,17.27,17.24,17.25,18400.0,14.4488,14.4572,14.4321,14.4404,18400.0
2011-05-25 10:10:00,17.23,17.25,17.23,17.23,31600.0,14.4237,14.4404,14.4237,14.4237,31600.0
2011-05-25 10:20:00,17.22,17.27,17.22,17.26,55600.0,14.4153,14.4572,14.4153,14.4488,55600.0
2011-05-25 10:30:00,17.26,17.31,17.25,17.3,274800.0,14.4488,14.4907,14.4404,14.4823,274800.0
2011-05-25 10:40:00,17.3,17.31,17.28,17.29,87600.0,14.4823,14.4907,14.4656,14.4739,87600.0
2011-05-25 10:50:00,17.29,17.29,17.28,17.28,99600.0,14.4739,14.4739,14.4656,14.4656,99600.0
2011-05-25 11:00:00,17.28,17.3,17.28,17.29,26800.0,14.4656,14.4823,14.4656,14.4739,26800.0
2011-05-25 11:10:00,17.29,17.31,17.29,17.3,18400.0,14.4739,14.4907,14.4739,14.4823,18400.0
2011-05-25 11:20:00,17.3,17.31,17.3,17.3,83200.0,14.4823,14.4907,14.4823,14.4823,83200.0
2011-05-25 11:30:00,17.3,17.32,17.3,17.32,56800.0,14.4823,14.499,14.4823,14.499,56800.0
2011-05-25 11:40:00,17.32,17.34,17.32,17.32,54800.0,14.499,14.5158,14.499,14.499,54800.0
2011-05-25 11:50:00,17.32,17.33,17.32,17.32,10000.0,14.499,14.5074,14.499,14.499,10000.0
2011-05-25 12:00:00,17.32,17.33,17.32,17.32,54000.0,14.499,14.5074,14.499,14.499,54000.0
2011-05-25 12:10:00,17.32,17.33,17.31,17.31,22800.0,14.499,14.5074,14.4907,14.4907,22800.0
2011-05-25 12:20:00,17.31,17.32,17.31,17.31,24000.0,14.4907,14.499,14.4907,14.4907,24000.0
2011-05-25 12:30:00,17.31,17.33,17.31,17.32,24400.0,14.4907,14.5074,14.4907,14.499,24400.0
2011-05-25 12:40:00,17.32,17.32,17.3,17.3,17600.0,14.499,14.499,14.4823,14.4823,17600.0
2011-05-25 12:50:00,17.3,17.32,17.3,17.32,40400.0,14.4823,14.499,14.4823,14.499,40400.0
2011-05-25 13:00:00,17.32,17.33,17.32,17.33,32400.0,14.499,14.5074,14.499,14.5074,32400.0
2011-05-25 13:10:00,17.32,17.32,17.31,17.32,53600.0,14.499,14.499,14.4907,14.499,53600.0
2011-05-25 13:20:00,17.32,17.32,17.29,17.3,45200.0,14.499,14.499,14.4739,14.4823,45200.0
2011-05-25 13:30:00,17.3,17.31,17.3,17.3,30000.0,14.4823,14.4907,14.4823,14.4823,30000.0
2011-05-25 13:40:00,17.3,17.32,17.3,17.31,107600.0,14.4823,14.499,14.4823,14.4907,107600.0
2011-05-25 13:50:00,17.3,17.31,17.3,17.3,22000.0,14.4823,14.4907,14.4823,14.4823,22000.0
2011-05-25 14:00:00,17.3,17.31,17.3,17.3,60000.0,14.4823,14.4907,14.4823,14.4823,60000.0
2011-05-25 14:10:00,17.31,17.32,17.31,17.32,95600.0,14.4907,14.499,14.4907,14.499,95600.0
2011-05-25 14:20:00,17.32,17.33,17.31,17.33,95200.0,14.499,14.5074,14.4907,14.5074,95200.0
2011-05-25 14:30:00,17.33,17.33,17.31,17.31,42800.0,14.5074,14.5074,14.4907,14.4907,42800.0
2011-05-25 14:40:00,17.32,17.32,17.31,17.32,119600.0,14.499,14.499,14.4907,14.499,119600.0
2011-05-25 14:50:00,17.32,17.34,17.32,17.33,75200.0,14.499,14.5158,14.499,14.5074,75200.0
2011-05-25 15:00:00,17.33,17.38,17.33,17.38,157200.0,14.5074,14.5493,14.5074,14.5493,157200.0
2011-05-25 15:10:00,17.38,17.39,17.37,17.38,84000.0,14.5493,14.5576,14.5409,14.5493,84000.0
2011-05-25 15:20:00,17.38,17.38,17.36,17.37,46000.0,14.5493,14.5493,14.5325,14.5409,46000.0
2011-05-25 15:30:00,17.37,17.37,17.36,17.36,50400.0,14.5409,14.5409,14.5325,14.5325,50400.0
2011-05-25 15:40:00,17.35,17.36,17.33,17.33,180800.0,14.5242,14.5325,14.5074,14.5074,180800.0
2011-05-25 15:50:00,17.34,17.34,17.31,17.32,174400.0,14.5158,14.5158,14.4907,14.499,174400.0
2011-05-26 09:30:00,17.28,17.33,17.28,17.33,52400.0,14.4656,14.5074,14.4656,14.5074,52400.0
2011-05-26 09:40:00,17.32,17.32,17.32,17.32,2400.0,14.499,14.499,14.499,14.499,2400.0
2011-05-26 09:50:00,17.33,17.33,17.28,17.28,19600.0,14.5074,14.5074,14.4656,14.4656,19600.0
2011-05-26 10:00:00,17.28,17.3,17.28,17.29,16400.0,14.4656,14.4823,14.4656,14.4739,16400.0
2011-05-26 10:10:00,17.29,17.3,17.27,17.3,17200.0,14.4739,14.4823,14.4572,14.4823,17200.0
2011-05-26 10:20:00,17.28,17.32,17.28,17.31,27200.0,14.4656,14.499,14.4656,14.4907,27200.0
2011-05-26 10:30:00,17.31,17.33,17.29,17.32,208400.0,14.4907,14.5074,14.4739,14.499,208400.0
2011-05-26 10:40:00,17.32,17.32,17.3,17.31,134800.0,14.499,14.499,14.4823,14.4907,134800.0
2011-05-26 10:50:00,17.3,17.3,17.27,17.28,10400.0,14.4823,14.4823,14.4572,14.4656,10400.0
2011-05-26 11:00:00,17.27,17.29,17.27,17.29,24800.0,14.4572,14.4739,14.4572,14.4739,24800.0
2011-05-26 11:10:00,17.29,17.31,17.28,17.31,40800.0,14.4739,14.4907,14.4656,14.4907,40800.0
2011-05-26 11:20:00,17.31,17.32,17.3,17.32,8400.0,14.4907,14.499,14.4823,14.499,8400.0
2011-05-26 11:30:00,17.32,17.33,17.3,17.3,24400.0,14.499,14.5074,14.4823,14.4823,24400.0
2011-05-26 11:40:00,17.31,17.32,17.31,17.32,8800.0,14.4907,14.499,14.4907,14.499,8800.0
2011-05-26 11:50:00,17.33,17.33,17.33,17.33,2800.0,14.5074,14.5074,14.5074,14.5074,2800.0
2011-05-26 12:00:00,17.33,17.33,17.31,17.31,16400.0,14.5074,14.5074,14.4907,14.4907,16400.0
2011-05-26 12:10:00,17.34,17.34,17.33,17.33,26800.0,14.5158,14.5158,14.5074,14.5074,26800.0
2011-05-26 12:20:00,17.33,17.35,17.33,17.35,12000.0,14.5074,14.5242,14.5074,14.5242,12000.0
2011-05-26 12:30:00,17.35,17.35,17.34,17.35,14000.0,14.5242,14.5242,14.5158,14.5242,14000.0
2011-05-26 12:40:00,17.35,17.39,17.35,17.39,72400.0,14.5242,14.5576,14.5242,14.5576,72400.0
2011-05-26 12:50:00,17.39,17.39,17.38,17.38,33600.0,14.5576,14.5576,14.5493,14.5493,33600.0
2011-05-26 13:00:00,17.38,17.4,17.38,17.38,61200.0,14.5493,14.566,14.5493,14.5493,61200.0
2011-05-26 13:10:00,17.39,17.41,17.38,17.4,52000.0,14.5576,14.5744,14.5493,14.566,52000.0
2011-05-26 13:20:00,17.41,17.42,17.4,17.41,72400.0,14.5744,14.5828,14.566,14.5744,72400.0
2011-05-26 13:30:00,17.4,17.41,17.4,17.4,153600.0,14.566,14.5744,14.566,14.566,153600.0
2011-05-26 13:40:00,17.4,17.4,17.39,17.39,26000.0,14.566,14.566,14.5576,14.5576,26000.0
2011-05-26 13:50:00,17.39,17.41,17.38,17.39,118800.0,14.5576,14.5744,14.5493,14.5576,118800.0
2011-05-26 14:00:00,17.4,17.41,17.4,17.4,32400.0,14.566,14.5744,14.566,14.566,32400.0
2011-05-26 14:10:00,17.4,17.41,17.4,17.41,33600.0,14.566,14.5744,14.566,14.5744,33600.0
2011-05-26 14:20:00,17.4,17.43,17.4,17.43,54800.0,14.566,14.5911,14.566,14.5911,54800.0
2011-05-26 14:30:00,17.43,17.44,17.42,17.43,150800.0,14.5911,14.5995,14.5828,14.5911,150800.0
2011-05-26 14:40:00,17.43,17.44,17.43,17.44,97600.0,14.5911,14.5995,14.5911,14.5995,97600.0
2011-05-26 14:50:00,17.43,17.44,17.42,17.44,128000.0,14.5911,14.5995,14.5828,14.5995,128000.0
2011-05-26 15:00:00,17.43,17.44,17.42,17.42,47200.0,14.5911,14.5995,14.5828,14.5828,47200.0
2011-05-26 15:10:00,17.42,17.42,17.4,17.41,30400.0,14.5828,14.5828,14.566,14.5744,30400.0
2011-05-26 15:20:00,17.41,17.44,17.41,17.44,110800.0,14.5744,14.5995,14.5744,14.5995,110800.0
2011-05-26 15:30:00,17.43,17.45,17.42,17.44,108800.0,14.5911,14.6079,14.5828,14.5995,108800.0
2011-05-26 15:40:00,17.44,17.45,17.4,17.41,78400.0,14.5995,14.6079,14.566,14.5744,78400.0
2011-05-26 15:50:00,17.41,17.42,17.4,17.41,151600.0,14.5744,14.5828,14.566,14.5744,151600.0
2011-05-27 09:30:00,17.45,17.47,17.44,17.47,87600.0,14.6079,14.6246,14.5995,14.6246,87600.0
2011-05-27 09:40:00,17.47,17.49,17.47,17.47,54400.0,14.6246,14.6414,14.6246,14.6246,54400.0
2011-05-27 09:50:00,17.47,17.49,17.46,17.48,119600.0,14.6246,14.6414,14.6162,14.633,119600.0
2011-05-27 10:00:00,17.48,17.48,17.43,17.44,164000.0,14.633,14.633,14.5911,14.5995,164000.0
2011-05-27 10:10:00,17.43,17.45,17.43,17.44,29200.0,14.5911,14.6079,14.5911,14.5995,29200.0
2011-05-27 10:20:00,17.45,17.47,17.45,17.47,29200.0,14.6079,14.6246,14.6079,14.6246,29200.0
2011-05-27 10:30:00,17.47,17.47,17.46,17.46,25600.0,14.6246,14.6246,14.6162,14.6162,25600.0
2011-05-27 10:40:00,17.46,17.48,17.46,17.48,64800.0,14.6162,14.633,14.6162,14.633,64800.0
2011-05-27 10:50:00,17.48,17.49,17.48,17.49,64800.0,14.633,14.6414,14.633,14.6414,64800.0
2011-05-27 11:00:00,17.49,17.51,17.49,17.5,16000.0,14.6414,14.6581,14.6414,14.6497,16000.0
2011-05-27 11:10:00,17.5,17.5,17.49,17.5,32800.0,14.6497,14.6497,14.6414,14.6497,32800.0
2011-05-27 11:20:00,17.5,17.51,17.49,17.49,10800.0,14.6497,14.6581,14.6414,14.6414,10800.0
2011-05-27 11:30:00,17.5,17.5,17.48,17.49,132400.0,14.6497,14.6497,14.633,14.6414,132400.0
2011-05-27 11:40:00,17.49,17.5,17.49,17.5,21600.0,14.6414,14.6497,14.6414,14.6497,21600.0
2011-05-27 11:50:00,17.51,17.51,17.5,17.5,15200.0,14.6581,14.6581,14.6497,14.6497,15200.0
2011-05-27 12:00:00,17.5,17.5,17.48,17.48,77600.0,14.6497,14.6497,14.633,14.633,77600.0
2011-05-27 12:10:00,17.48,17.49,17.48,17.49,7200.0,14.633,14.6414,14.633,14.6414,7200.0
2011-05-27 12:20:00,17.49,17.49,17.48,17.48,5600.0,14.6414,14.6414,14.633,14.633,5600.0
2011-05-27 12:30:00,17.49,17.49,17.49,17.49,8000.0,14.6414,14.6414,14.6414,14.6414,8000.0
2011-05-27 12:40:00,17.49,17.5,17.49,17.49,24400.0,14.6414,14.6497,14.6414,14.6414,24400.0
2011-05-27 12:50:00,17.49,17.5,17.48,17.48,10800.0,14.6414,14.6497,14.633,14.633,10800.0
2011-05-27 13:00:00,17.48,17.49,17.48,17.49,9200.0,14.633,14.6414,14.633,14.6414,9200.0
2011-05-27 13:10:00,17.49,17.49,17.47,17.48,42800.0,14.6414,14.6414,14.6246,14.633,42800.0
2011-05-27 13:20:00,17.48,17.48,17.47,17.48,6800.0,14.633,14.633,14.6246,14.633,6800.0
2011-05-27 13:30:00,17.48,17.48,17.46,17.46,28000.0,14.633,14.633,14.6162,14.6162,28000.0
2011-05-27 13:40:00,17.46,17.48,17.46,17.48,12800.0,14.6162,14.633,14.6162,14.633,12800.0
2011-05-27 13:50:00,17.47,17.48,17.47,17.48,20400.0,14.6246,14.633,14.6246,14.633,20400.0
2011-05-27 14:00:00,17.48,17.48,17.47,17.47,22000.0,14.633,14.633,14.6246,14.6246,22000.0
2011-05-27 14:10:00,17.47,17.47,17.47,17.47,24800.0,14.6246,14.6246,14.6246,14.6246,24800.0
2011-05-27 14:20:00,17.47,17.48,17.47,17.47,10400.0,14.6246,14.633,14.6246,14.6246,10400.0
2011-05-27 14:30:00,17.47,17.48,17.47,17.48,36400.0,14.6246,14.633,14.6246,14.633,36400.0
2011-05-27 14:40:00,17.48,17.48,17.45,17.45,30400.0,14.633,14.633,14.6079,14.6079,30400.0
2011-05-27 14:50:00,17.45,17.45,17.45,17.45,16000.0,14.6079,14.6079,14.6079,14.6079,16000.0
2011-05-27 15:00:00,17.44,17.45,17.44,17.45,24800.0,14.5995,14.6079,14.5995,14.6079,24800.0
2011-05-27 15:10:00,17.45,17.46,17.45,17.46,9200.0,14.6079,14.6162,14.6079,14.6162,9200.0
2011-05-27 15:20:00,17.46,17.47,17.46,17.47,30400.0,14.6162,14.6246,14.6162,14.6246,30400.0
2011-05-27 15:30:00,17.46,17.48,17.46,17.47,37600.0,14.6162,14.633,14.6162,14.6246,37600.0
2011-05-27 15:40:00,17.47,17.48,17.46,17.47,18400.0,14.6246,14.633,14.6162,14.6246,18400.0
2011-05-27 15:50:00,17.47,17.47,17.46,17.47,50400.0,14.6246,14.6246,14.6162,14.6246,50400.0
2011-05-31 09:30:00,17.64,17.64,17.62,17.62,34400.0,14.7669,14.7669,14.7502,14.7502,34400.0
2011-05-31 09:40:00,17.63,17.63,17.61,17.61,69600.0,14.7585,14.7585,14.7418,14.7418,69600.0
2011-05-31 09:50:00,17.62,17.63,17.59,17.59,48800.0,14.7502,14.7585,14.7251,14.7251,48800.0
2011-05-31 10:00:00,17.59,17.6,17.58,17.58,74400.0,14.7251,14.7334,14.7167,14.7167,74400.0
2011-05-31 10:10:00,17.59,17.59,17.56,17.57,28000.0,14.7251,14.7251,14.6999,14.7083,28000.0
2011-05-31 10:20:00,17.57,17.57,17.55,17.56,33200.0,14.7083,14.7083,14.6916,14.6999,33200.0
2011-05-31 10:30:00,17.56,17.56,17.55,17.55,5200.0,14.6999,14.6999,14.6916,14.6916,5200.0
2011-05-31 10:40:00,17.55,17.57,17.55,17.57,26400.0,14.6916,14.7083,14.6916,14.7083,26400.0
2011-05-31 10:50:00,17.55,17.56,17.55,17.55,15600.0,14.6916,14.6999,14.6916,14.6916,15600.0
2011-05-31 11:00:00,17.55,17.57,17.55,17.55,25600.0,14.6916,14.7083,14.6916,14.6916,25600.0
2011-05-31 11:10:00,17.55,17.56,17.55,17.56,12800.0,14.6916,14.6999,14.6916,14.6999,12800.0
2011-05-31 11:20:00,17.56,17.56,17.55,17.56,9600.0,14.6999,14.6999,14.6916,14.6999,9600.0
2011-05-31 11:30:00,17.56,17.58,17.56,17.56,15200.0,14.6999,14.7167,14.6999,14.6999,15200.0
2011-05-31 11:40:00,17.56,17.57,17.56,17.56,21600.0,14.6999,14.7083,14.6999,14.6999,21600.0
2011-05-31 11:50:00,17.56,17.56,17.54,17.54,73600.0,14.6999,14.6999,14.6832,14.6832,73600.0
2011-05-31 12:00:00,17.54,17.55,17.53,17.55,10400.0,14.6832,14.6916,14.6748,14.6916,10400.0
2011-05-31 12:10:00,17.55,17.55,17.54,17.54,34000.0,14.6916,14.6916,14.6832,14.6832,34000.0
2011-05-31 12:20:00,17.54,17.55,17.53,17.55,10400.0,14.6832,14.6916,14.6748,14.6916,10400.0
2011-05-31 12:30:00,17.55,17.55,17.52,17.53,24800.0,14.6916,14.6916,14.6665,14.6748,24800.0
2011-05-31 12:40:00,17.54,17.54,17.53,17.54,14000.0,14.6832,14.6832,14.6748,14.6832,14000.0
2011-05-31 12:50:00,17.54,17.55,17.54,17.54,6800.0,14.6832,14.6916,14.6832,14.6832,6800.0
2011-05-31 13:00:00,17.55,17.56,17.55,17.56,13600.0,14.6916,14.6999,14.6916,14.6999,13600.0
2011-05-31 13:10:00,17.56,17.57,17.56,17.56,24400.0,14.6999,14.7083,14.6999,14.6999,24400.0
2011-05-31 13:20:00,17.57,17.58,17.57,17.57,30400.0,14.7083,14.7167,14.7083,14.7083,30400.0
2011-05-31 13:30:00,17.57,17.57,17.56,17.57,12000.0,14.7083,14.7083,14.6999,14.7083,12000.0
2011-05-31 13:40:00,17.57,17.59,17.57,17.58,10800.0,14.7083,14.7251,14.7083,14.7167,10800.0
2011-05-31 13:50:00,17.58,17.6,17.58,17.59,23200.0,14.7167,14.7334,14.7167,14.7251,23200.0
2011-05-31 14:00:00,17.58,17.59,17.58,17.59,38000.0,14.7167,14.7251,14.7167,14.7251,38000.0
2011-05-31 14:10:00,17.59,17.59,17.59,17.59,11200.0,14.7251,14.7251,14.7251,14.7251,11200.0
2011-05-31 14:20:00,17.59,17.6,17.58,17.59,23600.0,14.7251,14.7334,14.7167,14.7251,23600.0
2011-05-31 14:30:00,17.58,17.58,17.57,17.58,19600.0,14.7167,14.7167,14.7083,14.7167,19600.0
2011-05-31 14:40:00,17.58,17.6,17.58,17.58,26400.0,14.7167,14.7334,14.7167,14.7167,26400.0
2011-05-31 14:50:00,17.59,17.59,17.58,17.59,16000.0,14.7251,14.7251,14.7167,14.7251,16000.0
2011-05-31 15:00:00,17.59,17.59,17.58,17.58,26000.0,14.7251,14.7251,14.7167,14.7167,26000.0
2011-05-31 15:10:00,17.58,17.59,17.58,17.59,27200.0,14.7167,14.7251,14.7167,14.7251,27200.0
2011-05-31 15:20:00,17.59,17.61,17.59,17.6,130400.0,14.7251,14.7418,14.7251,14.7334,130400.0
2011-05-31 15:30:00,17.6,17.6,17.59,17.6,31200.0,14.7334,14.7334,14.7251,14.7334,31200.0
2011-05-31 15:40:00,17.6,17.64,17.6,17.63,56000.0,14.7334,14.7669,14.7334,14.7585,56000.0
2011-05-31 15:50:00,17.63,17.66,17.63,17.66,154400.0,14.7585,14.7837,14.7585,14.7837,154400.0
2011-06-01 09:30:00,17.62,17.64,17.62,17.63,59600.0,14.7502,14.7669,14.7502,14.7585,59600.0
2011-06-01 09:40:00,17.63,17.65,17.62,17.62,33200.0,14.7585,14.7753,14.7502,14.7502,33200.0
2011-06-01 09:50:00,17.62,17.62,17.61,17.61,37600.0,14.7502,14.7502,14.7418,14.7418,37600.0
2011-06-01 10:00:00,17.6,17.6,17.56,17.57,138800.0,14.7334,14.7334,14.6999,14.7083,138800.0
2011-06-01 10:10:00,17.56,17.56,17.54,17.56,42800.0,14.6999,14.6999,14.6832,14.6999,42800.0
2011-06-01 10:20:00,17.56,17.57,17.55,17.55,28800.0,14.6999,14.7083,14.6916,14.6916,28800.0
2011-06-01 10:30:00,17.55,17.56,17.54,17.54,26000.0,14.6916,14.6999,14.6832,14.6832,26000.0
2011-06-01 10:40:00,17.53,17.54,17.51,17.52,32800.0,14.6748,14.6832,14.6581,14.6665,32800.0
2011-06-01 10:50:00,17.51,17.52,17.49,17.52,76000.0,14.6581,14.6665,14.6414,14.6665,76000.0
2011-06-01 11:00:00,17.52,17.53,17.52,17.52,20400.0,14.6665,14.6748,14.6665,14.6665,20400.0
2011-06-01 11:10:00,17.53,17.53,17.51,17.51,23600.0,14.6748,14.6748,14.6581,14.6581,23600.0
2011-06-01 11:20:00,17.52,17.53,17.52,17.53,10400.0,14.6665,14.6748,14.6665,14.6748,10400.0
2011-06-01 11:30:00,17.52,17.52,17.5,17.51,62400.0,14.6665,14.6665,14.6497,14.6581,62400.0
2011-06-01 11:40:00,17.51,17.52,17.5,17.51,40000.0,14.6581,14.6665,14.6497,14.6581,40000.0
2011-06-01 11:50:00,17.5,17.51,17.5,17.5,21600.0,14.6497,14.6581,14.6497,14.6497,21600.0
2011-06-01 12:00:00,17.5,17.51,17.45,17.45,128000.0,14.6497,14.6581,14.6079,14.6079,128000.0
2011-06-01 12:10:00,17.45,17.46,17.43,17.44,18000.0,14.6079,14.6162,14.5911,14.5995,18000.0
2011-06-01 12:20:00,17.43,17.46,17.43,17.45,8000.0,14.5911,14.6162,14.5911,14.6079,8000.0
2011-06-01 12:30:00,17.45,17.46,17.45,17.46,21200.0,14.6079,14.6162,14.6079,14.6162,21200.0
2011-06-01 12:40:00,17.46,17.47,17.46,17.47,17200.0,14.6162,14.6246,14.6162,14.6246,17200.0
2011-06-01 12:50:00,17.46,17.46,17.45,17.45,10400.0,14.6162,14.6162,14.6079,14.6079,10400.0
2011-06-01 13:00:00,17.46,17.47,17.45,17.45,128000.0,14.6162,14.6246,14.6079,14.6079,128000.0
2011-06-01 13:10:00,17.45,17.45,17.42,17.44,15600.0,14.6079,14.6079,14.5828,14.5995,15600.0
2011-06-01 13:20:00,17.43,17.44,17.39,17.4,96800.0,14.5911,14.5995,14.5576,14.566,96800.0
2011-06-01 13:30:00,17.4,17.42,17.39,17.42,19600.0,14.566,14.5828,14.5576,14.5828,19600.0
2011-06-01 13:40:00,17.42,17.43,17.41,17.42,23200.0,14.5828,14.5911,14.5744,14.5828,23200.0
2011-06-01 13:50:00,17.42,17.43,17.41,17.43,11200.0,14.5828,14.5911,14.5744,14.5911,11200.0
2011-06-01 14:00:00,17.42,17.42,17.41,17.42,10400.0,14.5828,14.5828,14.5744,14.5828,10400.0
2011-06-01 14:10:00,17.42,17.42,17.39,17.4,44000.0,14.5828,14.5828,14.5576,14.566,44000.0
2011-06-01 14:20:00,17.41,17.42,17.39,17.39,18000.0,14.5744,14.5828,14.5576,14.5576,18000.0
2011-06-01 14:30:00,17.38,17.38,17.35,17.37,60000.0,14.5493,14.5493,14.5242,14.5409,60000.0
2011-06-01 14:40:00,17.37,17.37,17.34,17.36,48400.0,14.5409,14.5409,14.5158,14.5325,48400.0
2011-06-01 14:50:00,17.36,17.38,17.36,17.37,32000.0,14.5325,14.5493,14.5325,14.5409,32000.0
2011-06-01 15:00:00,17.37,17.39,17.36,17.37,34800.0,14.5409,14.5576,14.5325,14.5409,34800.0
2011-06-01 15:10:00,17.37,17.37,17.34,17.34,30000.0,14.5409,14.5409,14.5158,14.5158,30000.0
2011-06-01 15:20:00,17.35,17.35,17.32,17.34,40400.0,14.5242,14.5242,14.499,14.5158,40400.0
2011-06-01 15:30:00,17.34,17.35,17.33,17.34,27600.0,14.5158,14.5242,14.5074,14.5158,27600.0
2011-06-01 15:40:00,17.34,17.34,17.29,17.29,95200.0,14.5158,14.5158,14.4739,14.4739,95200.0
2011-06-01 15:50:00,17.29,17.31,17.28,17.29,76000.0,14.4739,14.4907,14.4656,14.4739,76000.0
2011-06-02 09:30:00,17.31,17.33,17.29,17.31,109200.0,14.4907,14.5074,14.4739,14.4907,109200.0
2011-06-02 09:40:00,17.29,17.3,17.24,17.25,118800.0,14.4739,14.4823,14.4321,14.4404,118800.0
2011-06-02 09:50:00,17.25,17.32,17.25,17.32,89600.0,14.4404,14.499,14.4404,14.499,89600.0
2011-06-02 10:00:00,17.32,17.34,17.31,17.33,44000.0,14.499,14.5158,14.4907,14.5074,44000.0
2011-06-02 10:10:00,17.34,17.35,17.31,17.31,15600.0,14.5158,14.5242,14.4907,14.4907,15600.0
2011-06-02 10:20:00,17.3,17.3,17.3,17.3,9600.0,14.4823,14.4823,14.4823,14.4823,9600.0
2011-06-02 10:30:00,17.31,17.34,17.31,17.34,14400.0,14.4907,14.5158,14.4907,14.5158,14400.0
2011-06-02 10:40:00,17.34,17.34,17.32,17.34,25200.0,14.5158,14.5158,14.499,14.5158,25200.0
2011-06-02 10:50:00,17.32,17.33,17.31,17.31,21200.0,14.499,14.5074,14.4907,14.4907,21200.0
2011-06-02 11:00:00,17.3,17.31,17.28,17.28,10800.0,14.4823,14.4907,14.4656,14.4656,10800.0
2011-06-02 11:10:00,17.29,17.29,17.27,17.29,5600.0,14.4739,14.4739,14.4572,14.4739,5600.0
2011-06-02 11:20:00,17.28,17.28,17.24,17.24,43200.0,14.4656,14.4656,14.4321,14.4321,43200.0
2011-06-02 11:30:00,17.24,17.24,17.21,17.21,38800.0,14.4321,14.4321,14.407,14.407,38800.0
2011-06-02 11:40:00,17.2,17.22,17.18,17.2,50400.0,14.3986,14.4153,14.3818,14.3986,50400.0
2011-06-02 11:50:00,17.2,17.23,17.19,17.23,83200.0,14.3986,14.4237,14.3902,14.4237,83200.0
2011-06-02 12:00:00,17.23,17.23,17.21,17.21,19600.0,14.4237,14.4237,14.407,14.407,19600.0
2011-06-02 12:10:00,17.21,17.23,17.21,17.23,182000.0,14.407,14.4237,14.407,14.4237,182000.0
2011-06-02 12:20:00,17.24,17.25,17.23,17.23,34800.0,14.4321,14.4404,14.4237,14.4237,34800.0
2011-06-02 12:30:00,17.23,17.24,17.22,17.22,4000.0,14.4237,14.4321,14.4153,14.4153,4000.0
2011-06-02 12:40:00,17.22,17.25,17.22,17.25,69600.0,14.4153,14.4404,14.4153,14.4404,69600.0
2011-06-02 12:50:00,17.26,17.28,17.26,17.26,51600.0,14.4488,14.4656,14.4488,14.4488,51600.0
2011-06-02 13:00:00,17.27,17.3,17.27,17.29,56400.0,14.4572,14.4823,14.4572,14.4739,56400.0
2011-06-02 13:10:00,17.28,17.28,17.26,17.28,39600.0,14.4656,14.4656,14.4488,14.4656,39600.0
2011-06-02 13:20:00,17.29,17.3,17.28,17.29,73200.0,14.4739,14.4823,14.4656,14.4739,73200.0
2011-06-02 13:30:00,17.28,17.29,17.26,17.26,61200.0,14.4656,14.4739,14.4488,14.4488,61200.0
2011-06-02 13:40:00,17.26,17.28,17.26,17.27,14000.0,14.4488,14.4656,14.4488,14.4572,14000.0
2011-06-02 13:50:00,17.27,17.31,17.27,17.31,63600.0,14.4572,14.4907,14.4572,14.4907,63600.0
2011-06-02 14:00:00,17.31,17.32,17.3,17.3,32000.0,14.4907,14.499,14.4823,14.4823,32000.0
2011-06-02 14:10:00,17.3,17.33,17.28,17.29,68000.0,14.4823,14.5074,14.4656,14.4739,68000.0
2011-06-02 14:20:00,17.27,17.29,17.27,17.29,8400.0,14.4572,14.4739,14.4572,14.4739,8400.0
2011-06-02 14:30:00,17.28,17.31,17.28,17.3,29200.0,14.4656,14.4907,14.4656,14.4823,29200.0
2011-06-02 14:40:00,17.3,17.31,17.3,17.31,18400.0,14.4823,14.4907,14.4823,14.4907,18400.0
2011-06-02 14:50:00,17.32,17.33,17.31,17.32,50800.0,14.499,14.5074,14.4907,14.499,50800.0
2011-06-02 15:00:00,17.32,17.33,17.31,17.31,22400.0,14.499,14.5074,14.4907,14.4907,22400.0
2011-06-02 15:10:00,17.32,17.32,17.3,17.3,13600.0,14.499,14.499,14.4823,14.4823,13600.0
2011-06-02 15:20:00,17.3,17.32,17.3,17.31,51600.0,14.4823,14.499,14.4823,14.4907,51600.0
2011-06-02 15:30:00,17.32,17.32,17.29,17.29,71600.0,14.499,14.499,14.4739,14.4739,71600.0
2011-06-02 15:40:00,17.31,17.31,17.29,17.29,21600.0,14.4907,14.4907,14.4739,14.4739,21600.0
2011-06-02 15:50:00,17.29,17.29,17.27,17.28,106400.0,14.4739,14.4739,14.4572,14.4656,106400.0
2011-06-03 09:30:00,17.06,17.11,17.06,17.1,53200.0,14.2814,14.3232,14.2814,14.3149,53200.0
2011-06-03 09:40:00,17.11,17.13,17.1,17.11,39600.0,14.3232,14.34,14.3149,14.3232,39600.0
2011-06-03 09:50:00,17.12,17.13,17.1,17.12,76400.0,14.3316,14.34,14.3149,14.3316,76400.0
2011-06-03 10:00:00,17.13,17.16,17.13,17.14,97600.0,14.34,14.3651,14.34,14.3484,97600.0
2011-06-03 10:10:00,17.15,17.16,17.14,17.14,28800.0,14.3567,14.3651,14.3484,14.3484,28800.0
2011-06-03 10:20:00,17.13,17.17,17.12,17.16,33200.0,14.34,14.3735,14.3316,14.3651,33200.0
2011-06-03 10:30:00,17.16,17.19,17.16,17.18,176800.0,14.3651,14.3902,14.3651,14.3818,176800.0
2011-06-03 10:40:00,17.18,17.21,17.18,17.2,101600.0,14.3818,14.407,14.3818,14.3986,101600.0
2011-06-03 10:50:00,17.19,17.2,17.17,17.18,46000.0,14.3902,14.3986,14.3735,14.3818,46000.0
2011-06-03 11:00:00,17.18,17.2,17.16,17.16,62000.0,14.3818,14.3986,14.3651,14.3651,62000.0
2011-06-03 11:10:00,17.17,17.17,17.14,17.14,12000.0,14.3735,14.3735,14.3484,14.3484,12000.0
2011-06-03 11:20:00,17.15,17.17,17.14,17.14,10000.0,14.3567,14.3735,14.3484,14.3484,10000.0
2011-06-03 11:30:00,17.15,17.16,17.14,17.14,22000.0,14.3567,14.3651,14.3484,14.3484,22000.0
2011-06-03 11:40:00,17.13,17.16,17.13,17.16,51600.0,14.34,14.3651,14.34,14.3651,51600.0
2011-06-03 11:50:00,17.15,17.17,17.15,17.16,19200.0,14.3567,14.3735,14.3567,14.3651,19200.0
2011-06-03 12:00:00,17.18,17.18,17.16,17.17,15200.0,14.3818,14.3818,14.3651,14.3735,15200.0
2011-06-03 12:10:00,17.18,17.18,17.18,17.18,9600.0,14.3818,14.3818,14.3818,14.3818,9600.0
2011-06-03 12:20:00,17.18,17.19,17.18,17.19,17200.0,14.3818,14.3902,14.3818,14.3902,17200.0
2011-06-03 12:30:00,17.19,17.2,17.18,17.2,10000.0,14.3902,14.3986,14.3818,14.3986,10000.0
2011-06-03 12:40:00,17.2,17.2,17.19,17.2,20800.0,14.3986,14.3986,14.3902,14.3986,20800.0
2011-06-03 12:50:00,17.21,17.21,17.18,17.19,6000.0,14.407,14.407,14.3818,14.3902,6000.0
2011-06-03 13:00:00,17.19,17.2,17.19,17.2,2400.0,14.3902,14.3986,14.3902,14.3986,2400.0
2011-06-03 13:10:00,17.19,17.2,17.18,17.19,9200.0,14.3902,14.3986,14.3818,14.3902,9200.0
2011-06-03 13:20:00,17.19,17.19,17.17,17.18,20800.0,14.3902,14.3902,14.3735,14.3818,20800.0
2011-06-03 13:30:00,17.18,17.18,17.17,17.18,13600.0,14.3818,14.3818,14.3735,14.3818,13600.0
2011-06-03 13:40:00,17.18,17.18,17.18,17.18,15200.0,14.3818,14.3818,14.3818,14.3818,15200.0
2011-06-03 13:50:00,17.18,17.19,17.16,17.16,33200.0,14.3818,14.3902,14.3651,14.3651,33200.0
2011-06-03 14:00:00,17.15,17.16,17.15,17.15,10000.0,14.3567,14.3651,14.3567,14.3567,10000.0
2011-06-03 14:10:00,17.16,17.16,17.16,17.16,4400.0,14.3651,14.3651,14.3651,14.3651,4400.0
2011-06-03 14:20:00,17.16,17.16,17.15,17.16,51600.0,14.3651,14.3651,14.3567,14.3651,51600.0
2011-06-03 14:30:00,17.15,17.15,17.13,17.13,99200.0,14.3567,14.3567,14.34,14.34,99200.0
2011-06-03 14:40:00,17.13,17.15,17.13,17.14,191200.0,14.34,14.3567,14.34,14.3484,191200.0
2011-06-03 14:50:00,17.15,17.15,17.12,17.12,56400.0,14.3567,14.3567,14.3316,14.3316,56400.0
2011-06-03 15:00:00,17.11,17.11,17.09,17.09,98000.0,14.3232,14.3232,14.3065,14.3065,98000.0
2011-06-03 15:10:00,17.09,17.09,17.07,17.07,39200.0,14.3065,14.3065,14.2898,14.2898,39200.0
2011-06-03 15:20:00,17.08,17.09,17.07,17.09,26000.0,14.2981,14.3065,14.2898,14.3065,26000.0
2011-06-03 15:30:00,17.1,17.12,17.1,17.12,14400.0,14.3149,14.3316,14.3149,14.3316,14400.0
2011-06-03 15:40:00,17.13,17.14,17.1,17.11,68800.0,14.34,14.3484,14.3149,14.3232,68800.0
2011-06-03 15:50:00,17.11,17.11,17.07,17.09,40800.0,14.3232,14.3232,14.2898,14.3065,40800.0
2011-06-06 09:30:00,17.06,17.1,17.05,17.1,55600.0,14.2814,14.3149,14.273,14.3149,55600.0
2011-06-06 09:40:00,17.1,17.1,17.08,17.08,14800.0,14.3149,14.3149,14.2981,14.2981,14800.0
2011-06-06 09:50:00,17.08,17.08,17.06,17.06,140800.0,14.2981,14.2981,14.2814,14.2814,140800.0
2011-06-06 10:00:00,17.07,17.08,17.04,17.04,36400.0,14.2898,14.2981,14.2646,14.2646,36400.0
2011-06-06 10:10:00,17.04,17.06,17.03,17.03,18400.0,14.2646,14.2814,14.2563,14.2563,18400.0
2011-06-06 10:20:00,17.02,17.07,17.02,17.07,48800.0,14.2479,14.2898,14.2479,14.2898,48800.0
2011-06-06 10:30:00,17.07,17.07,17.04,17.04,300000.0,14.2898,14.2898,14.2646,14.2646,300000.0
2011-06-06 10:40:00,17.04,17.04,17.01,17.03,59600.0,14.2646,14.2646,14.2395,14.2563,59600.0
2011-06-06 10:50:00,17.03,17.06,17.02,17.03,888400.0,14.2563,14.2814,14.2479,14.2563,888400.0
2011-06-06 11:00:00,17.03,17.06,17.03,17.06,12400.0,14.2563,14.2814,14.2563,14.2814,12400.0
2011-06-06 11:10:00,17.05,17.07,17.05,17.05,34400.0,14.273,14.2898,14.273,14.273,34400.0
2011-06-06 11:20:00,17.06,17.08,17.05,17.08,20800.0,14.2814,14.2981,14.273,14.2981,20800.0
2011-06-06 11:30:00,17.07,17.09,17.07,17.08,27600.0,14.2898,14.3065,14.2898,14.2981,27600.0
2011-06-06 11:40:00,17.08,17.08,17.06,17.07,18000.0,14.2981,14.2981,14.2814,14.2898,18000.0
2011-06-06 11:50:00,17.06,17.08,17.06,17.07,24800.0,14.2814,14.2981,14.2814,14.2898,24800.0
2011-06-06 12:00:00,17.06,17.07,17.05,17.07,21200.0,14.2814,14.2898,14.273,14.2898,21200.0
2011-06-06 12:10:00,17.07,17.07,17.06,17.06,20800.0,14.2898,14.2898,14.2814,14.2814,20800.0
2011-06-06 12:20:00,17.06,17.07,17.06,17.07,16800.0,14.2814,14.2898,14.2814,14.2898,16800.0
2011-06-06 12:30:00,17.06,17.07,17.05,17.05,13600.0,14.2814,14.2898,14.273,14.273,13600.0
2011-06-06 12:40:00,17.05,17.05,17.04,17.04,7200.0,14.273,14.273,14.2646,14.2646,7200.0
2011-06-06 12:50:00,17.04,17.05,17.04,17.05,35600.0,14.2646,14.273,14.2646,14.273,35600.0
2011-06-06 13:00:00,17.05,17.05,17.04,17.04,23600.0,14.273,14.273,14.2646,14.2646,23600.0
2011-06-06 13:10:00,17.05,17.07,17.05,17.06,22400.0,14.273,14.2898,14.273,14.2814,22400.0
2011-06-06 13:20:00,17.06,17.06,17.04,17.04,20400.0,14.2814,14.2814,14.2646,14.2646,20400.0
2011-06-06 13:30:00,17.04,17.05,17.02,17.03,48400.0,14.2646,14.273,14.2479,14.2563,48400.0
2011-06-06 13:40:00,17.03,17.03,16.99,17.0,97600.0,14.2563,14.2563,14.2228,14.2312,97600.0
2011-06-06 13:50:00,17.0,17.01,17.0,17.0,16400.0,14.2312,14.2395,14.2312,14.2312,16400.0
2011-06-06 14:00:00,17.0,17.03,17.0,17.02,34400.0,14.2312,14.2563,14.2312,14.2479,34400.0
2011-06-06 14:10:00,17.02,17.02,17.01,17.01,31600.0,14.2479,14.2479,14.2395,14.2395,31600.0
2011-06-06 14:20:00,17.01,17.03,17.0,17.01,21600.0,14.2395,14.2563,14.2312,14.2395,21600.0
2011-06-06 14:30:00,17.01,17.02,17.0,17.0,20000.0,14.2395,14.2479,14.2312,14.2312,20000.0
2011-06-06 14:40:00,17.0,17.0,16.98,16.99,34800.0,14.2312,14.2312,14.2144,14.2228,34800.0
2011-06-06 14:50:00,17.0,17.0,16.96,16.97,50000.0,14.2312,14.2312,14.1977,14.206,50000.0
2011-06-06 15:00:00,16.98,16.98,16.95,16.95,17600.0,14.2144,14.2144,14.1893,14.1893,17600.0
2011-06-06 15:10:00,16.95,16.95,16.92,16.94,59600.0,14.1893,14.1893,14.1642,14.1809,59600.0
2011-06-06 15:20:00,16.94,16.95,16.93,16.94,60800.0,14.1809,14.1893,14.1726,14.1809,60800.0
2011-06-06 15:30:00,16.94,16.97,16.94,16.96,46000.0,14.1809,14.206,14.1809,14.1977,46000.0
2011-06-06 15:40:00,16.97,16.99,16.96,16.96,22800.0,14.206,14.2228,14.1977,14.1977,22800.0
2011-06-06 15:50:00,16.96,16.96,16.93,16.93,74800.0,14.1977,14.1977,14.1726,14.1726,74800.0
2011-06-07 09:30:00,17.03,17.03,16.98,17.0,71600.0,14.2563,14.2563,14.2144,14.2312,71600.0
2011-06-07 09:40:00,16.98,16.99,16.97,16.98,29600.0,14.2144,14.2228,14.206,14.2144,29600.0
2011-06-07 09:50:00,16.96,16.99,16.96,16.99,20000.0,14.1977,14.2228,14.1977,14.2228,20000.0
2011-06-07 10:00:00,16.99,17.02,16.99,17.01,13200.0,14.2228,14.2479,14.2228,14.2395,13200.0
2011-06-07 10:10:00,17.02,17.03,17.01,17.03,16000.0,14.2479,14.2563,14.2395,14.2563,16000.0
2011-06-07 10:20:00,17.03,17.03,17.02,17.02,4400.0,14.2563,14.2563,14.2479,14.2479,4400.0
2011-06-07 10:30:00,17.03,17.05,17.01,17.04,13600.0,14.2563,14.273,14.2395,14.2646,13600.0
2011-06-07 10:40:00,17.05,17.05,17.03,17.04,44000.0,14.273,14.273,14.2563,14.2646,44000.0
2011-06-07 10:50:00,17.04,17.05,17.03,17.04,14800.0,14.2646,14.273,14.2563,14.2646,14800.0
2011-06-07 11:00:00,17.04,17.04,17.01,17.02,158000.0,14.2646,14.2646,14.2395,14.2479,158000.0
2011-06-07 11:10:00,17.02,17.02,17.01,17.02,8000.0,14.2479,14.2479,14.2395,14.2479,8000.0
2011-06-07 11:20:00,17.02,17.03,17.0,17.01,16800.0,14.2479,14.2563,14.2312,14.2395,16800.0
2011-06-07 11:30:00,17.0,17.03,16.99,16.99,168400.0,14.2312,14.2563,14.2228,14.2228,168400.0
2011-06-07 11:40:00,16.99,16.99,16.99,16.99,17600.0,14.2228,14.2228,14.2228,14.2228,17600.0
2011-06-07 11:50:00,17.0,17.0,16.99,17.0,9600.0,14.2312,14.2312,14.2228,14.2312,9600.0
2011-06-07 12:00:00,17.0,17.0,16.99,17.0,9200.0,14.2312,14.2312,14.2228,14.2312,9200.0
2011-06-07 12:10:00,17.01,17.01,16.99,17.0,9200.0,14.2395,14.2395,14.2228,14.2312,9200.0
2011-06-07 12:20:00,17.0,17.01,17.0,17.01,3600.0,14.2312,14.2395,14.2312,14.2395,3600.0
2011-06-07 12:30:00,17.0,17.01,17.0,17.0,49200.0,14.2312,14.2395,14.2312,14.2312,49200.0
2011-06-07 12:40:00,17.0,17.0,16.99,16.99,9600.0,14.2312,14.2312,14.2228,14.2228,9600.0
2011-06-07 12:50:00,17.0,17.02,17.0,17.01,25200.0,14.2312,14.2479,14.2312,14.2395,25200.0
2011-06-07 13:00:00,17.02,17.03,17.01,17.03,5600.0,14.2479,14.2563,14.2395,14.2563,5600.0
2011-06-07 13:10:00,17.03,17.05,17.02,17.02,298400.0,14.2563,14.273,14.2479,14.2479,298400.0
2011-06-07 13:20:00,17.02,17.02,17.02,17.02,16400.0,14.2479,14.2479,14.2479,14.2479,16400.0
2011-06-07 13:30:00,17.02,17.03,17.02,17.03,10400.0,14.2479,14.2563,14.2479,14.2563,10400.0
2011-06-07 13:40:00,17.02,17.03,17.02,17.02,21200.0,14.2479,14.2563,14.2479,14.2479,21200.0
2011-06-07 13:50:00,17.02,17.03,17.01,17.02,51200.0,14.2479,14.2563,14.2395,14.2479,51200.0
2011-06-07 14:00:00,17.02,17.06,17.02,17.05,224400.0,14.2479,14.2814,14.2479,14.273,224400.0
2011-06-07 14:10:00,17.05,17.07,17.05,17.07,153600.0,14.273,14.2898,14.273,14.2898,153600.0
2011-06-07 14:20:00,17.07,17.07,17.06,17.06,20000.0,14.2898,14.2898,14.2814,14.2814,20000.0
2011-06-07 14:30:00,17.06,17.07,17.03,17.04,1664800.0,14.2814,14.2898,14.2563,14.2646,1664800.0
2011-06-07 14:40:00,17.04,17.05,17.03,17.04,24400.0,14.2646,14.273,14.2563,14.2646,24400.0
2011-06-07 14:50:00,17.03,17.03,17.02,17.03,45200.0,14.2563,14.2563,14.2479,14.2563,45200.0
2011-06-07 15:00:00,17.03,17.04,17.01,17.01,99600.0,14.2563,14.2646,14.2395,14.2395,99600.0
2011-06-07 15:10:00,17.01,17.03,17.01,17.02,626800.0,14.2395,14.2563,14.2395,14.2479,626800.0
2011-06-07 15:20:00,17.0,17.01,16.99,17.0,30400.0,14.2312,14.2395,14.2228,14.2312,30400.0
2011-06-07 15:30:00,17.0,17.0,16.99,17.0,20400.0,14.2312,14.2312,14.2228,14.2312,20400.0
2011-06-07 15:40:00,17.0,17.0,16.95,16.95,162000.0,14.2312,14.2312,14.1893,14.1893,162000.0
2011-06-07 15:50:00,16.95,16.96,16.92,16.93,56400.0,14.1893,14.1977,14.1642,14.1726,56400.0
2011-06-08 09:30:00,16.89,16.91,16.88,16.9,60800.0,14.1391,14.1558,14.1307,14.1474,60800.0
2011-06-08 09:40:00,16.9,16.91,16.86,16.87,47600.0,14.1474,14.1558,14.114,14.1223,47600.0
2011-06-08 09:50:00,16.87,16.87,16.83,16.83,27200.0,14.1223,14.1223,14.0888,14.0888,27200.0
2011-06-08 10:00:00,16.84,16.88,16.84,16.87,36000.0,14.0972,14.1307,14.0972,14.1223,36000.0
2011-06-08 10:10:00,16.86,16.9,16.86,16.88,37600.0,14.114,14.1474,14.114,14.1307,37600.0
2011-06-08 10:20:00,16.88,16.88,16.86,16.88,25200.0,14.1307,14.1307,14.114,14.1307,25200.0
2011-06-08 10:30:00,16.88,16.88,16.86,16.87,59200.0,14.1307,14.1307,14.114,14.1223,59200.0
2011-06-08 10:40:00,16.88,16.91,16.88,16.9,8000.0,14.1307,14.1558,14.1307,14.1474,8000.0
2011-06-08 10:50:00,16.92,16.92,16.89,16.89,24800.0,14.1642,14.1642,14.1391,14.1391,24800.0
2011-06-08 11:00:00,16.9,16.93,16.9,16.92,21600.0,14.1474,14.1726,14.1474,14.1642,21600.0
2011-06-08 11:10:00,16.91,16.91,16.87,16.88,45200.0,14.1558,14.1558,14.1223,14.1307,45200.0
2011-06-08 11:20:00,16.88,16.88,16.86,16.86,40000.0,14.1307,14.1307,14.114,14.114,40000.0
2011-06-08 11:30:00,16.86,16.89,16.86,16.88,15200.0,14.114,14.1391,14.114,14.1307,15200.0
2011-06-08 11:40:00,16.87,16.89,16.87,16.87,3600.0,14.1223,14.1391,14.1223,14.1223,3600.0
2011-06-08 11:50:00,16.87,16.92,16.87,16.92,20000.0,14.1223,14.1642,14.1223,14.1642,20000.0
2011-06-08 12:00:00,16.92,16.92,16.91,16.91,32400.0,14.1642,14.1642,14.1558,14.1558,32400.0
2011-06-08 12:10:00,16.92,16.93,16.91,16.91,27600.0,14.1642,14.1726,14.1558,14.1558,27600.0
2011-06-08 12:20:00,16.91,16.91,16.88,16.89,58000.0,14.1558,14.1558,14.1307,14.1391,58000.0
2011-06-08 12:30:00,16.89,16.89,16.88,16.89,41200.0,14.1391,14.1391,14.1307,14.1391,41200.0
2011-06-08 12:40:00,16.89,16.9,16.89,16.89,10400.0,14.1391,14.1474,14.1391,14.1391,10400.0
2011-06-08 12:50:00,16.89,16.91,16.89,16.91,14400.0,14.1391,14.1558,14.1391,14.1558,14400.0
2011-06-08 13:00:00,16.92,16.93,16.92,16.92,24400.0,14.1642,14.1726,14.1642,14.1642,24400.0
2011-06-08 13:10:00,16.91,16.91,16.9,16.91,25600.0,14.1558,14.1558,14.1474,14.1558,25600.0
2011-06-08 13:20:00,16.91,16.91,16.89,16.89,13200.0,14.1558,14.1558,14.1391,14.1391,13200.0
2011-06-08 13:30:00,16.9,16.9,16.85,16.85,32400.0,14.1474,14.1474,14.1056,14.1056,32400.0
2011-06-08 13:40:00,16.85,16.86,16.84,16.85,18400.0,14.1056,14.114,14.0972,14.1056,18400.0
2011-06-08 13:50:00,16.85,16.85,16.81,16.83,32800.0,14.1056,14.1056,14.0721,14.0888,32800.0
2011-06-08 14:00:00,16.83,16.86,16.83,16.85,30000.0,14.0888,14.114,14.0888,14.1056,30000.0
2011-06-08 14:10:00,16.85,16.85,16.83,16.84,6400.0,14.1056,14.1056,14.0888,14.0972,6400.0
2011-06-08 14:20:00,16.83,16.84,16.82,16.82,17200.0,14.0888,14.0972,14.0805,14.0805,17200.0
2011-06-08 14:30:00,16.83,16.89,16.83,16.89,41200.0,14.0888,14.1391,14.0888,14.1391,41200.0
2011-06-08 14:40:00,16.88,16.89,16.87,16.88,29600.0,14.1307,14.1391,14.1223,14.1307,29600.0
2011-06-08 14:50:00,16.88,16.89,16.87,16.88,22400.0,14.1307,14.1391,14.1223,14.1307,22400.0
2011-06-08 15:00:00,16.88,16.88,16.86,16.87,247600.0,14.1307,14.1307,14.114,14.1223,247600.0
2011-06-08 15:10:00,16.87,16.88,16.84,16.84,38400.0,14.1223,14.1307,14.0972,14.0972,38400.0
2011-06-08 15:20:00,16.84,16.84,16.82,16.83,31200.0,14.0972,14.0972,14.0805,14.0888,31200.0
2011-06-08 15:30:00,16.84,16.85,16.82,16.84,16000.0,14.0972,14.1056,14.0805,14.0972,16000.0
2011-06-08 15:40:00,16.83,16.88,16.83,16.86,42000.0,14.0888,14.1307,14.0888,14.114,42000.0
2011-06-08 15:50:00,16.86,16.86,16.84,16.85,38000.0,14.114,14.114,14.0972,14.1056,38000.0
2011-06-09 09:30:00,16.88,16.88,16.85,16.86,85200.0,14.1307,14.1307,14.1056,14.114,85200.0
2011-06-09 09:40:00,16.86,16.88,16.86,16.88,20000.0,14.114,14.1307,14.114,14.1307,20000.0
2011-06-09 09:50:00,16.88,16.91,16.87,16.91,20800.0,14.1307,14.1558,14.1223,14.1558,20800.0
2011-06-09 10:00:00,16.92,16.94,16.92,16.93,152400.0,14.1642,14.1809,14.1642,14.1726,152400.0
2011-06-09 10:10:00,16.93,16.95,16.93,16.94,18800.0,14.1726,14.1893,14.1726,14.1809,18800.0
2011-06-09 10:20:00,16.93,16.93,16.92,16.93,2000.0,14.1726,14.1726,14.1642,14.1726,2000.0
2011-06-09 10:30:00,16.94,16.97,16.94,16.96,44000.0,14.1809,14.206,14.1809,14.1977,44000.0
2011-06-09 10:40:00,16.95,16.95,16.94,16.95,40800.0,14.1893,14.1893,14.1809,14.1893,40800.0
2011-06-09 10:50:00,16.97,16.97,16.95,16.96,13600.0,14.206,14.206,14.1893,14.1977,13600.0
2011-06-09 11:00:00,16.95,16.96,16.95,16.95,7600.0,14.1893,14.1977,14.1893,14.1893,7600.0
2011-06-09 11:10:00,16.94,16.95,16.94,16.95,9200.0,14.1809,14.1893,14.1809,14.1893,9200.0
2011-06-09 11:20:00,16.95,16.95,16.93,16.94,5200.0,14.1893,14.1893,14.1726,14.1809,5200.0
2011-06-09 11:30:00,16.95,16.96,16.95,16.95,8400.0,14.1893,14.1977,14.1893,14.1893,8400.0
2011-06-09 11:40:00,16.95,16.95,16.95,16.95,1200.0,14.1893,14.1893,14.1893,14.1893,1200.0
2011-06-09 11:50:00,16.96,16.99,16.96,16.98,6000.0,14.1977,14.2228,14.1977,14.2144,6000.0
2011-06-09 12:00:00,16.98,16.99,16.98,16.99,57600.0,14.2144,14.2228,14.2144,14.2228,57600.0
2011-06-09 12:10:00,17.0,17.0,16.99,16.99,33200.0,14.2312,14.2312,14.2228,14.2228,33200.0
2011-06-09 12:20:00,16.99,17.0,16.98,16.98,25200.0,14.2228,14.2312,14.2144,14.2144,25200.0
2011-06-09 12:30:00,16.99,16.99,16.97,16.98,25600.0,14.2228,14.2228,14.206,14.2144,25600.0
2011-06-09 12:40:00,16.98,17.0,16.98,17.0,32800.0,14.2144,14.2312,14.2144,14.2312,32800.0
2011-06-09 12:50:00,16.99,17.0,16.99,16.99,22400.0,14.2228,14.2312,14.2228,14.2228,22400.0
2011-06-09 13:00:00,16.99,17.0,16.99,17.0,31600.0,14.2228,14.2312,14.2228,14.2312,31600.0
2011-06-09 13:10:00,16.99,17.0,16.99,17.0,20800.0,14.2228,14.2312,14.2228,14.2312,20800.0
2011-06-09 13:20:00,17.0,17.0,16.99,16.99,29200.0,14.2312,14.2312,14.2228,14.2228,29200.0
2011-06-09 13:30:00,16.99,17.0,16.99,16.99,36400.0,14.2228,14.2312,14.2228,14.2228,36400.0
2011-06-09 13:40:00,16.99,17.0,16.99,16.99,35600.0,14.2228,14.2312,14.2228,14.2228,35600.0
2011-06-09 13:50:00,16.99,17.01,16.99,17.0,22800.0,14.2228,14.2395,14.2228,14.2312,22800.0
2011-06-09 14:00:00,17.0,17.0,16.99,17.0,12400.0,14.2312,14.2312,14.2228,14.2312,12400.0
2011-06-09 14:10:00,17.0,17.01,16.99,17.01,26800.0,14.2312,14.2395,14.2228,14.2395,26800.0
2011-06-09 14:20:00,17.01,17.01,17.0,17.0,12400.0,14.2395,14.2395,14.2312,14.2312,12400.0
2011-06-09 14:30:00,17.0,17.0,16.99,16.99,3600.0,14.2312,14.2312,14.2228,14.2228,3600.0
2011-06-09 14:40:00,17.0,17.01,17.0,17.01,5200.0,14.2312,14.2395,14.2312,14.2395,5200.0
2011-06-09 14:50:00,17.01,17.02,17.01,17.02,9600.0,14.2395,14.2479,14.2395,14.2479,9600.0
2011-06-09 15:00:00,17.02,17.02,17.01,17.02,7200.0,14.2479,14.2479,14.2395,14.2479,7200.0
2011-06-09 15:10:00,17.02,17.02,17.01,17.01,5200.0,14.2479,14.2479,14.2395,14.2395,5200.0
2011-06-09 15:20:00,17.0,17.0,16.99,17.0,16400.0,14.2312,14.2312,14.2228,14.2312,16400.0
2011-06-09 15:30:00,17.0,17.0,16.99,16.99,34800.0,14.2312,14.2312,14.2228,14.2228,34800.0
2011-06-09 15:40:00,16.99,16.99,16.95,16.97,33200.0,14.2228,14.2228,14.1893,14.206,33200.0
2011-06-09 15:50:00,16.96,16.97,16.95,16.95,58000.0,14.1977,14.206,14.1893,14.1893,58000.0
2011-06-10 09:30:00,16.88,16.89,16.86,16.86,99200.0,14.1307,14.1391,14.114,14.114,99200.0
2011-06-10 09:40:00,16.85,16.88,16.85,16.88,12800.0,14.1056,14.1307,14.1056,14.1307,12800.0
2011-06-10 09:50:00,16.86,16.86,16.82,16.82,13600.0,14.114,14.114,14.0805,14.0805,13600.0
2011-06-10 10:00:00,16.83,16.83,16.8,16.8,91200.0,14.0888,14.0888,14.0637,14.0637,91200.0
2011-06-10 10:10:00,16.8,16.83,16.8,16.83,64000.0,14.0637,14.0888,14.0637,14.0888,64000.0
2011-06-10 10:20:00,16.82,16.83,16.8,16.82,22800.0,14.0805,14.0888,14.0637,14.0805,22800.0
2011-06-10 10:30:00,16.81,16.82,16.8,16.8,30400.0,14.0721,14.0805,14.0637,14.0637,30400.0
2011-06-10 10:40:00,16.78,16.79,16.77,16.79,114000.0,14.047,14.0554,14.0386,14.0554,114000.0
2011-06-10 10:50:00,16.79,16.79,16.75,16.76,172000.0,14.0554,14.0554,14.0219,14.0302,172000.0
2011-06-10 11:00:00,16.77,16.77,16.72,16.73,122000.0,14.0386,14.0386,13.9968,14.0051,122000.0
2011-06-10 11:10:00,16.73,16.74,16.73,16.74,17600.0,14.0051,14.0135,14.0051,14.0135,17600.0
2011-06-10 11:20:00,16.75,16.77,16.75,16.75,85600.0,14.0219,14.0386,14.0219,14.0219,85600.0
2011-06-10 11:30:00,16.75,16.75,16.74,16.74,142400.0,14.0219,14.0219,14.0135,14.0135,142400.0
2011-06-10 11:40:00,16.74,16.77,16.74,16.77,70400.0,14.0135,14.0386,14.0135,14.0386,70400.0
2011-06-10 11:50:00,16.77,16.77,16.76,16.77,96800.0,14.0386,14.0386,14.0302,14.0386,96800.0
2011-06-10 12:00:00,16.77,16.78,16.77,16.77,70000.0,14.0386,14.047,14.0386,14.0386,70000.0
2011-06-10 12:10:00,16.76,16.77,16.74,16.77,26000.0,14.0302,14.0386,14.0135,14.0386,26000.0
2011-06-10 12:20:00,16.76,16.78,16.76,16.77,48000.0,14.0302,14.047,14.0302,14.0386,48000.0
2011-06-10 12:30:00,16.76,16.79,16.76,16.79,64000.0,14.0302,14.0554,14.0302,14.0554,64000.0
2011-06-10 12:40:00,16.78,16.79,16.77,16.77,59600.0,14.047,14.0554,14.0386,14.0386,59600.0
2011-06-10 12:50:00,16.77,16.78,16.77,16.77,48800.0,14.0386,14.047,14.0386,14.0386,48800.0
2011-06-10 13:00:00,16.77,16.77,16.75,16.76,40400.0,14.0386,14.0386,14.0219,14.0302,40400.0
2011-06-10 13:10:00,16.76,16.76,16.74,16.75,37200.0,14.0302,14.0302,14.0135,14.0219,37200.0
2011-06-10 13:20:00,16.75,16.75,16.73,16.75,29600.0,14.0219,14.0219,14.0051,14.0219,29600.0
2011-06-10 13:30:00,16.75,16.75,16.72,16.73,248000.0,14.0219,14.0219,13.9968,14.0051,248000.0
2011-06-10 13:40:00,16.73,16.73,16.69,16.71,165200.0,14.0051,14.0051,13.9716,13.9884,165200.0
2011-06-10 13:50:00,16.71,16.72,16.7,16.71,151600.0,13.9884,13.9968,13.98,13.9884,151600.0
2011-06-10 14:00:00,16.72,16.8,16.72,16.77,292800.0,13.9968,14.0637,13.9968,14.0386,292800.0
2011-06-10 14:10:00,16.78,16.79,16.75,16.78,189200.0,14.047,14.0554,14.0219,14.047,189200.0
2011-06-10 14:20:00,16.78,16.79,16.75,16.77,144400.0,14.047,14.0554,14.0219,14.0386,144400.0
2011-06-10 14:30:00,16.76,16.78,16.75,16.75,134800.0,14.0302,14.047,14.0219,14.0219,134800.0
2011-06-10 14:40:00,16.74,16.77,16.74,16.75,85200.0,14.0135,14.0386,14.0135,14.0219,85200.0
2011-06-10 14:50:00,16.76,16.81,16.76,16.81,92400.0,14.0302,14.0721,14.0302,14.0721,92400.0
2011-06-10 15:00:00,16.81,16.81,16.77,16.78,78800.0,14.0721,14.0721,14.0386,14.047,78800.0
2011-06-10 15:10:00,16.78,16.81,16.78,16.8,63600.0,14.047,14.0721,14.047,14.0637,63600.0
2011-06-10 15:20:00,16.79,16.79,16.76,16.77,70000.0,14.0554,14.0554,14.0302,14.0386,70000.0
2011-06-10 15:30:00,16.78,16.78,16.75,16.75,27600.0,14.047,14.047,14.0219,14.0219,27600.0
2011-06-10 15:40:00,16.75,16.75,16.7,16.72,52000.0,14.0219,14.0219,13.98,13.9968,52000.0
2011-06-10 15:50:00,16.71,16.72,16.69,16.7,144400.0,13.9884,13.9968,13.9716,13.98,144400.0
2011-06-13 09:30:00,16.75,16.75,16.72,16.74,73600.0,14.0219,14.0219,13.9968,14.0135,73600.0
2011-06-13 09:40:00,16.75,16.77,16.75,16.77,23600.0,14.0219,14.0386,14.0219,14.0386,23600.0
2011-06-13 09:50:00,16.76,16.78,16.74,16.77,53200.0,14.0302,14.047,14.0135,14.0386,53200.0
2011-06-13 10:00:00,16.78,16.78,16.75,16.77,32000.0,14.047,14.047,14.0219,14.0386,32000.0
2011-06-13 10:10:00,16.76,16.77,16.74,16.76,30400.0,14.0302,14.0386,14.0135,14.0302,30400.0
2011-06-13 10:20:00,16.75,16.78,16.75,16.77,12400.0,14.0219,14.047,14.0219,14.0386,12400.0
2011-06-13 10:30:00,16.77,16.77,16.75,16.75,15200.0,14.0386,14.0386,14.0219,14.0219,15200.0
2011-06-13 10:40:00,16.75,16.75,16.73,16.74,37200.0,14.0219,14.0219,14.0051,14.0135,37200.0
2011-06-13 10:50:00,16.74,16.74,16.72,16.72,34400.0,14.0135,14.0135,13.9968,13.9968,34400.0
2011-06-13 11:00:00,16.72,16.72,16.7,16.7,45600.0,13.9968,13.9968,13.98,13.98,45600.0
2011-06-13 11:10:00,16.7,16.71,16.7,16.71,26000.0,13.98,13.9884,13.98,13.9884,26000.0
2011-06-13 11:20:00,16.72,16.74,16.72,16.74,5200.0,13.9968,14.0135,13.9968,14.0135,5200.0
2011-06-13 11:30:00,16.73,16.73,16.72,16.72,25600.0,14.0051,14.0051,13.9968,13.9968,25600.0
2011-06-13 11:40:00,16.72,16.73,16.7,16.7,139600.0,13.9968,14.0051,13.98,13.98,139600.0
2011-06-13 11:50:00,16.7,16.7,16.68,16.69,101200.0,13.98,13.98,13.9633,13.9716,101200.0
2011-06-13 12:00:00,16.69,16.7,16.69,16.7,68800.0,13.9716,13.98,13.9716,13.98,68800.0
2011-06-13 12:10:00,16.69,16.7,16.67,16.68,35200.0,13.9716,13.98,13.9549,13.9633,35200.0
2011-06-13 12:20:00,16.68,16.69,16.67,16.67,25200.0,13.9633,13.9716,13.9549,13.9549,25200.0
2011-06-13 12:30:00,16.67,16.7,16.67,16.69,39200.0,13.9549,13.98,13.9549,13.9716,39200.0
2011-06-13 12:40:00,16.69,16.69,16.68,16.68,5200.0,13.9716,13.9716,13.9633,13.9633,5200.0
2011-06-13 12:50:00,16.69,16.69,16.66,16.67,48400.0,13.9716,13.9716,13.9465,13.9549,48400.0
2011-06-13 13:00:00,16.67,16.67,16.62,16.64,19200.0,13.9549,13.9549,13.913,13.9298,19200.0
2011-06-13 13:10:00,16.64,16.67,16.63,16.67,24800.0,13.9298,13.9549,13.9214,13.9549,24800.0
2011-06-13 13:20:00,16.67,16.68,16.66,16.68,13200.0,13.9549,13.9633,13.9465,13.9633,13200.0
2011-06-13 13:30:00,16.68,16.68,16.67,16.68,26400.0,13.9633,13.9633,13.9549,13.9633,26400.0
2011-06-13 13:40:00,16.69,16.7,16.69,16.69,11600.0,13.9716,13.98,13.9716,13.9716,11600.0
2011-06-13 13:50:00,16.69,16.74,16.68,16.74,894000.0,13.9716,14.0135,13.9633,14.0135,894000.0
2011-06-13 14:00:00,16.74,16.76,16.73,16.75,40800.0,14.0135,14.0302,14.0051,14.0219,40800.0
2011-06-13 14:10:00,16.75,16.75,16.74,16.74,22800.0,14.0219,14.0219,14.0135,14.0135,22800.0
2011-06-13 14:20:00,16.74,16.75,16.73,16.74,18800.0,14.0135,14.0219,14.0051,14.0135,18800.0
2011-06-13 14:30:00,16.73,16.74,16.71,16.71,40000.0,14.0051,14.0135,13.9884,13.9884,40000.0
2011-06-13 14:40:00,16.71,16.76,16.71,16.76,118000.0,13.9884,14.0302,13.9884,14.0302,118000.0
2011-06-13 14:50:00,16.75,16.75,16.72,16.72,24000.0,14.0219,14.0219,13.9968,13.9968,24000.0
2011-06-13 15:00:00,16.72,16.74,16.71,16.73,21600.0,13.9968,14.0135,13.9884,14.0051,21600.0
2011-06-13 15:10:00,16.72,16.73,16.7,16.71,36000.0,13.9968,14.0051,13.98,13.9884,36000.0
2011-06-13 15:20:00,16.72,16.74,16.72,16.73,12800.0,13.9968,14.0135,13.9968,14.0051,12800.0
2011-06-13 15:30:00,16.72,16.72,16.69,16.69,14800.0,13.9968,13.9968,13.9716,13.9716,14800.0
2011-06-13 15:40:00,16.68,16.71,16.67,16.69,58000.0,13.9633,13.9884,13.9549,13.9716,58000.0
2011-06-13 15:50:00,16.69,16.7,16.68,16.69,62000.0,13.9716,13.98,13.9633,13.9716,62000.0
2011-06-14 09:30:00,16.85,16.86,16.84,16.85,55600.0,14.1056,14.114,14.0972,14.1056,55600.0
2011-06-14 09:40:00,16.85,16.88,16.85,16.87,16000.0,14.1056,14.1307,14.1056,14.1223,16000.0
2011-06-14 09:50:00,16.87,16.89,16.87,16.88,39600.0,14.1223,14.1391,14.1223,14.1307,39600.0
2011-06-14 10:00:00,16.88,16.9,16.88,16.89,22400.0,14.1307,14.1474,14.1307,14.1391,22400.0
2011-06-14 10:10:00,16.89,16.9,16.88,16.89,33600.0,14.1391,14.1474,14.1307,14.1391,33600.0
2011-06-14 10:20:00,16.88,16.91,16.88,16.9,26400.0,14.1307,14.1558,14.1307,14.1474,26400.0
2011-06-14 10:30:00,16.9,16.93,16.9,16.92,36400.0,14.1474,14.1726,14.1474,14.1642,36400.0
2011-06-14 10:40:00,16.92,16.92,16.92,16.92,26400.0,14.1642,14.1642,14.1642,14.1642,26400.0
2011-06-14 10:50:00,16.92,16.92,16.91,16.92,95200.0,14.1642,14.1642,14.1558,14.1642,95200.0
2011-06-14 11:00:00,16.91,16.92,16.9,16.91,12400.0,14.1558,14.1642,14.1474,14.1558,12400.0
2011-06-14 11:10:00,16.91,16.92,16.91,16.91,20000.0,14.1558,14.1642,14.1558,14.1558,20000.0
2011-06-14 11:20:00,16.91,16.92,16.9,16.9,18400.0,14.1558,14.1642,14.1474,14.1474,18400.0
2011-06-14 11:30:00,16.9,16.91,16.9,16.9,20800.0,14.1474,14.1558,14.1474,14.1474,20800.0
2011-06-14 11:40:00,16.9,16.91,16.9,16.9,32400.0,14.1474,14.1558,14.1474,14.1474,32400.0
2011-06-14 11:50:00,16.9,16.92,16.9,16.92,14000.0,14.1474,14.1642,14.1474,14.1642,14000.0
2011-06-14 12:00:00,16.91,16.93,16.91,16.92,60800.0,14.1558,14.1726,14.1558,14.1642,60800.0
2011-06-14 12:10:00,16.92,16.92,16.91,16.91,28000.0,14.1642,14.1642,14.1558,14.1558,28000.0
2011-06-14 12:20:00,16.91,16.93,16.91,16.93,31600.0,14.1558,14.1726,14.1558,14.1726,31600.0
2011-06-14 12:30:00,16.93,16.93,16.92,16.93,61600.0,14.1726,14.1726,14.1642,14.1726,61600.0
2011-06-14 12:40:00,16.92,16.93,16.92,16.93,39200.0,14.1642,14.1726,14.1642,14.1726,39200.0
2011-06-14 12:50:00,16.93,16.94,16.93,16.94,38400.0,14.1726,14.1809,14.1726,14.1809,38400.0
2011-06-14 13:00:00,16.94,16.94,16.93,16.93,68800.0,14.1809,14.1809,14.1726,14.1726,68800.0
2011-06-14 13:10:00,16.93,16.94,16.93,16.94,13200.0,14.1726,14.1809,14.1726,14.1809,13200.0
2011-06-14 13:20:00,16.94,16.95,16.94,16.95,114400.0,14.1809,14.1893,14.1809,14.1893,114400.0
2011-06-14 13:30:00,16.95,16.97,16.95,16.96,50800.0,14.1893,14.206,14.1893,14.1977,50800.0
2011-06-14 13:40:00,16.96,16.96,16.94,16.94,105600.0,14.1977,14.1977,14.1809,14.1809,105600.0
2011-06-14 13:50:00,16.95,16.95,16.95,16.95,50000.0,14.1893,14.1893,14.1893,14.1893,50000.0
2011-06-14 14:00:00,16.95,16.96,16.94,16.94,6800.0,14.1893,14.1977,14.1809,14.1809,6800.0
2011-06-14 14:10:00,16.95,16.96,16.94,16.94,16800.0,14.1893,14.1977,14.1809,14.1809,16800.0
2011-06-14 14:20:00,16.95,16.96,16.95,16.96,17200.0,14.1893,14.1977,14.1893,14.1977,17200.0
2011-06-14 14:30:00,16.96,16.96,16.95,16.95,20400.0,14.1977,14.1977,14.1893,14.1893,20400.0
2011-06-14 14:40:00,16.95,16.97,16.95,16.97,10000.0,14.1893,14.206,14.1893,14.206,10000.0
2011-06-14 14:50:00,16.97,16.97,16.96,16.96,9600.0,14.206,14.206,14.1977,14.1977,9600.0
2011-06-14 15:00:00,16.97,16.98,16.97,16.97,35600.0,14.206,14.2144,14.206,14.206,35600.0
2011-06-14 15:10:00,16.96,16.98,16.96,16.96,9200.0,14.1977,14.2144,14.1977,14.1977,9200.0
2011-06-14 15:20:00,16.96,16.96,16.95,16.95,5600.0,14.1977,14.1977,14.1893,14.1893,5600.0
2011-06-14 15:30:00,16.95,16.95,16.93,16.93,21600.0,14.1893,14.1893,14.1726,14.1726,21600.0
2011-06-14 15:40:00,16.93,16.94,16.92,16.93,25200.0,14.1726,14.1809,14.1642,14.1726,25200.0
2011-06-14 15:50:00,16.93,16.93,16.91,16.93,235200.0,14.1726,14.1726,14.1558,14.1726,235200.0
2011-06-15 09:30:00,16.78,16.79,16.76,16.78,282400.0,14.047,14.0554,14.0302,14.047,282400.0
2011-06-15 09:40:00,16.78,16.82,16.77,16.81,77200.0,14.047,14.0805,14.0386,14.0721,77200.0
2011-06-15 09:50:00,16.81,16.84,16.81,16.83,30400.0,14.0721,14.0972,14.0721,14.0888,30400.0
2011-06-15 10:00:00,16.83,16.86,16.82,16.86,38000.0,14.0888,14.114,14.0805,14.114,38000.0
2011-06-15 10:10:00,16.86,16.86,16.84,16.84,61200.0,14.114,14.114,14.0972,14.0972,61200.0
2011-06-15 10:20:00,16.84,16.84,16.82,16.82,32400.0,14.0972,14.0972,14.0805,14.0805,32400.0
2011-06-15 10:30:00,16.82,16.83,16.81,16.82,89600.0,14.0805,14.0888,14.0721,14.0805,89600.0
2011-06-15 10:40:00,16.82,16.85,16.81,16.85,28000.0,14.0805,14.1056,14.0721,14.1056,28000.0
2011-06-15 10:50:00,16.85,16.86,16.83,16.85,28000.0,14.1056,14.114,14.0888,14.1056,28000.0
2011-06-15 11:00:00,16.83,16.85,16.83,16.83,20800.0,14.0888,14.1056,14.0888,14.0888,20800.0
2011-06-15 11:10:00,16.81,16.83,16.81,16.83,22400.0,14.0721,14.0888,14.0721,14.0888,22400.0
2011-06-15 11:20:00,16.83,16.84,16.81,16.81,34800.0,14.0888,14.0972,14.0721,14.0721,34800.0
2011-06-15 11:30:00,16.81,16.81,16.75,16.75,59600.0,14.0721,14.0721,14.0219,14.0219,59600.0
2011-06-15 11:40:00,16.75,16.76,16.74,16.74,82400.0,14.0219,14.0302,14.0135,14.0135,82400.0
2011-06-15 11:50:00,16.73,16.73,16.7,16.73,311600.0,14.0051,14.0051,13.98,14.0051,311600.0
2011-06-15 12:00:00,16.73,16.74,16.72,16.74,35200.0,14.0051,14.0135,13.9968,14.0135,35200.0
2011-06-15 12:10:00,16.73,16.74,16.69,16.7,30000.0,14.0051,14.0135,13.9716,13.98,30000.0
2011-06-15 12:20:00,16.69,16.7,16.64,16.68,108400.0,13.9716,13.98,13.9298,13.9633,108400.0
2011-06-15 12:30:00,16.68,16.71,16.68,16.7,102000.0,13.9633,13.9884,13.9633,13.98,102000.0
2011-06-15 12:40:00,16.7,16.71,16.69,16.7,74400.0,13.98,13.9884,13.9716,13.98,74400.0
2011-06-15 12:50:00,16.7,16.7,16.66,16.67,64400.0,13.98,13.98,13.9465,13.9549,64400.0
2011-06-15 13:00:00,16.67,16.68,16.66,16.68,54800.0,13.9549,13.9633,13.9465,13.9633,54800.0
2011-06-15 13:10:00,16.66,16.67,16.65,16.65,25600.0,13.9465,13.9549,13.9382,13.9382,25600.0
2011-06-15 13:20:00,16.65,16.67,16.63,16.67,24800.0,13.9382,13.9549,13.9214,13.9549,24800.0
2011-06-15 13:30:00,16.67,16.67,16.63,16.64,60400.0,13.9549,13.9549,13.9214,13.9298,60400.0
2011-06-15 13:40:00,16.65,16.67,16.65,16.65,14800.0,13.9382,13.9549,13.9382,13.9382,14800.0
2011-06-15 13:50:00,16.65,16.67,16.64,16.66,22400.0,13.9382,13.9549,13.9298,13.9465,22400.0
2011-06-15 14:00:00,16.66,16.69,16.66,16.68,32400.0,13.9465,13.9716,13.9465,13.9633,32400.0
2011-06-15 14:10:00,16.68,16.68,16.66,16.66,9200.0,13.9633,13.9633,13.9465,13.9465,9200.0
2011-06-15 14:20:00,16.65,16.66,16.63,16.63,19200.0,13.9382,13.9465,13.9214,13.9214,19200.0
2011-06-15 14:30:00,16.63,16.67,16.63,16.67,17200.0,13.9214,13.9549,13.9214,13.9549,17200.0
2011-06-15 14:40:00,16.66,16.67,16.62,16.66,72400.0,13.9465,13.9549,13.913,13.9465,72400.0
2011-06-15 14:50:00,16.65,16.66,16.63,16.63,75200.0,13.9382,13.9465,13.9214,13.9214,75200.0
2011-06-15 15:00:00,16.63,16.65,16.61,16.61,70400.0,13.9214,13.9382,13.9047,13.9047,70400.0
2011-06-15 15:10:00,16.61,16.63,16.6,16.62,24800.0,13.9047,13.9214,13.8963,13.913,24800.0
2011-06-15 15:20:00,16.61,16.66,16.61,16.65,86000.0,13.9047,13.9465,13.9047,13.9382,86000.0
2011-06-15 15:30:00,16.65,16.65,16.63,16.64,119600.0,13.9382,13.9382,13.9214,13.9298,119600.0
2011-06-15 15:40:00,16.64,16.68,16.63,16.66,48800.0,13.9298,13.9633,13.9214,13.9465,48800.0
2011-06-15 15:50:00,16.66,16.66,16.64,16.64,73200.0,13.9465,13.9465,13.9298,13.9298,73200.0
2011-06-16 09:30:00,16.64,16.66,16.63,16.65,90800.0,13.9298,13.9465,13.9214,13.9382,90800.0
2011-06-16 09:40:00,16.67,16.67,16.65,16.66,44400.0,13.9549,13.9549,13.9382,13.9465,44400.0
2011-06-16 09:50:00,16.66,16.68,16.66,16.66,22400.0,13.9465,13.9633,13.9465,13.9465,22400.0
2011-06-16 10:00:00,16.65,16.66,16.58,16.65,85600.0,13.9382,13.9465,13.8796,13.9382,85600.0
2011-06-16 10:10:00,16.65,16.7,16.65,16.69,45600.0,13.9382,13.98,13.9382,13.9716,45600.0
2011-06-16 10:20:00,16.68,16.69,16.66,16.66,15200.0,13.9633,13.9716,13.9465,13.9465,15200.0
2011-06-16 10:30:00,16.67,16.71,16.66,16.7,53200.0,13.9549,13.9884,13.9465,13.98,53200.0
2011-06-16 10:40:00,16.72,16.72,16.69,16.7,101600.0,13.9968,13.9968,13.9716,13.98,101600.0
2011-06-16 10:50:00,16.71,16.71,16.69,16.69,13600.0,13.9884,13.9884,13.9716,13.9716,13600.0
2011-06-16 11:00:00,16.68,16.68,16.65,16.66,20800.0,13.9633,13.9633,13.9382,13.9465,20800.0
2011-06-16 11:10:00,16.66,16.7,16.66,16.7,45600.0,13.9465,13.98,13.9465,13.98,45600.0
2011-06-16 11:20:00,16.71,16.72,16.69,16.72,121200.0,13.9884,13.9968,13.9716,13.9968,121200.0
2011-06-16 11:30:00,16.72,16.73,16.7,16.7,31600.0,13.9968,14.0051,13.98,13.98,31600.0
2011-06-16 11:40:00,16.71,16.71,16.69,16.69,34400.0,13.9884,13.9884,13.9716,13.9716,34400.0
2011-06-16 11:50:00,16.69,16.7,16.68,16.69,9200.0,13.9716,13.98,13.9633,13.9716,9200.0
2011-06-16 12:00:00,16.7,16.71,16.7,16.7,10800.0,13.98,13.9884,13.98,13.98,10800.0
2011-06-16 12:10:00,16.7,16.7,16.68,16.69,53200.0,13.98,13.98,13.9633,13.9716,53200.0
2011-06-16 12:20:00,16.7,16.71,16.7,16.71,20400.0,13.98,13.9884,13.98,13.9884,20400.0
2011-06-16 12:30:00,16.72,16.72,16.7,16.71,13600.0,13.9968,13.9968,13.98,13.9884,13600.0
2011-06-16 12:40:00,16.71,16.71,16.7,16.7,58400.0,13.9884,13.9884,13.98,13.98,58400.0
2011-06-16 12:50:00,16.7,16.71,16.68,16.68,10800.0,13.98,13.9884,13.9633,13.9633,10800.0
2011-06-16 13:00:00,16.68,16.68,16.67,16.68,40000.0,13.9633,13.9633,13.9549,13.9633,40000.0
2011-06-16 13:10:00,16.68,16.7,16.67,16.7,21200.0,13.9633,13.98,13.9549,13.98,21200.0
2011-06-16 13:20:00,16.7,16.7,16.67,16.68,48400.0,13.98,13.98,13.9549,13.9633,48400.0
2011-06-16 13:30:00,16.67,16.68,16.65,16.65,27200.0,13.9549,13.9633,13.9382,13.9382,27200.0
2011-06-16 13:40:00,16.65,16.65,16.62,16.64,55600.0,13.9382,13.9382,13.913,13.9298,55600.0
2011-06-16 13:50:00,16.63,16.63,16.59,16.59,17200.0,13.9214,13.9214,13.8879,13.8879,17200.0
2011-06-16 14:00:00,16.6,16.61,16.59,16.61,60800.0,13.8963,13.9047,13.8879,13.9047,60800.0
2011-06-16 14:10:00,16.6,16.61,16.57,16.57,37600.0,13.8963,13.9047,13.8712,13.8712,37600.0
2011-06-16 14:20:00,16.57,16.59,16.57,16.59,54800.0,13.8712,13.8879,13.8712,13.8879,54800.0
2011-06-16 14:30:00,16.58,16.59,16.54,16.54,80400.0,13.8796,13.8879,13.8461,13.8461,80400.0
2011-06-16 14:40:00,16.54,16.55,16.52,16.52,64400.0,13.8461,13.8545,13.8293,13.8293,64400.0
2011-06-16 14:50:00,16.52,16.56,16.51,16.56,148400.0,13.8293,13.8628,13.821,13.8628,148400.0
2011-06-16 15:00:00,16.56,16.59,16.56,16.59,75600.0,13.8628,13.8879,13.8628,13.8879,75600.0
2011-06-16 15:10:00,16.59,16.59,16.58,16.58,56000.0,13.8879,13.8879,13.8796,13.8796,56000.0
2011-06-16 15:20:00,16.58,16.6,16.58,16.59,21600.0,13.8796,13.8963,13.8796,13.8879,21600.0
2011-06-16 15:30:00,16.59,16.64,16.59,16.64,121600.0,13.8879,13.9298,13.8879,13.9298,121600.0
2011-06-16 15:40:00,16.64,16.64,16.62,16.63,37200.0,13.9298,13.9298,13.913,13.9214,37200.0
2011-06-16 15:50:00,16.63,16.65,16.62,16.64,66800.0,13.9214,13.9382,13.913,13.9298,66800.0
2011-06-17 09:30:00,16.79,16.81,16.75,16.75,79200.0,14.0554,14.0721,14.0219,14.0219,79200.0
2011-06-17 09:40:00,16.75,16.78,16.75,16.76,25600.0,14.0219,14.047,14.0219,14.0302,25600.0
2011-06-17 09:50:00,16.76,16.77,16.75,16.75,17200.0,14.0302,14.0386,14.0219,14.0219,17200.0
2011-06-17 10:00:00,16.79,16.8,16.77,16.77,19200.0,14.0554,14.0637,14.0386,14.0386,19200.0
2011-06-17 10:10:00,16.78,16.79,16.75,16.77,7600.0,14.047,14.0554,14.0219,14.0386,7600.0
2011-06-17 10:20:00,16.75,16.75,16.7,16.72,18000.0,14.0219,14.0219,13.98,13.9968,18000.0
2011-06-17 10:30:00,16.72,16.73,16.71,16.73,24400.0,13.9968,14.0051,13.9884,14.0051,24400.0
2011-06-17 10:40:00,16.75,16.77,16.74,16.77,18000.0,14.0219,14.0386,14.0135,14.0386,18000.0
2011-06-17 10:50:00,16.77,16.77,16.75,16.75,9600.0,14.0386,14.0386,14.0219,14.0219,9600.0
2011-06-17 11:00:00,16.74,16.75,16.71,16.71,76000.0,14.0135,14.0219,13.9884,13.9884,76000.0
2011-06-17 11:10:00,16.71,16.75,16.71,16.75,14400.0,13.9884,14.0219,13.9884,14.0219,14400.0
2011-06-17 11:20:00,16.75,16.76,16.74,16.75,39600.0,14.0219,14.0302,14.0135,14.0219,39600.0
2011-06-17 11:30:00,16.75,16.75,16.73,16.73,18800.0,14.0219,14.0219,14.0051,14.0051,18800.0
2011-06-17 11:40:00,16.73,16.74,16.73,16.74,50400.0,14.0051,14.0135,14.0051,14.0135,50400.0
2011-06-17 11:50:00,16.74,16.75,16.73,16.74,15600.0,14.0135,14.0219,14.0051,14.0135,15600.0
2011-06-17 12:00:00,16.74,16.74,16.73,16.74,25600.0,14.0135,14.0135,14.0051,14.0135,25600.0
2011-06-17 12:10:00,16.74,16.74,16.72,16.72,10400.0,14.0135,14.0135,13.9968,13.9968,10400.0
2011-06-17 12:20:00,16.71,16.71,16.69,16.7,24800.0,13.9884,13.9884,13.9716,13.98,24800.0
2011-06-17 12:30:00,16.71,16.71,16.69,16.71,92400.0,13.9884,13.9884,13.9716,13.9884,92400.0
2011-06-17 12:40:00,16.7,16.7,16.68,16.69,48800.0,13.98,13.98,13.9633,13.9716,48800.0
2011-06-17 12:50:00,16.7,16.7,16.67,16.68,142400.0,13.98,13.98,13.9549,13.9633,142400.0
2011-06-17 13:00:00,16.68,16.68,16.66,16.67,66800.0,13.9633,13.9633,13.9465,13.9549,66800.0
2011-06-17 13:10:00,16.67,16.67,16.65,16.65,69200.0,13.9549,13.9549,13.9382,13.9382,69200.0
2011-06-17 13:20:00,16.65,16.67,16.64,16.67,47600.0,13.9382,13.9549,13.9298,13.9549,47600.0
2011-06-17 13:30:00,16.67,16.69,16.67,16.69,40000.0,13.9549,13.9716,13.9549,13.9716,40000.0
2011-06-17 13:40:00,16.69,16.69,16.67,16.67,19600.0,13.9716,13.9716,13.9549,13.9549,19600.0
2011-06-17 13:50:00,16.68,16.68,16.66,16.67,40000.0,13.9633,13.9633,13.9465,13.9549,40000.0
2011-06-17 14:00:00,16.66,16.68,16.66,16.67,67200.0,13.9465,13.9633,13.9465,13.9549,67200.0
2011-06-17 14:10:00,16.67,16.7,16.67,16.7,88000.0,13.9549,13.98,13.9549,13.98,88000.0
2011-06-17 14:20:00,16.7,16.72,16.69,16.72,38800.0,13.98,13.9968,13.9716,13.9968,38800.0
2011-06-17 14:30:00,16.73,16.73,16.7,16.71,24400.0,14.0051,14.0051,13.98,13.9884,24400.0
2011-06-17 14:40:00,16.71,16.71,16.69,16.7,27600.0,13.9884,13.9884,13.9716,13.98,27600.0
2011-06-17 14:50:00,16.7,16.71,16.69,16.69,16800.0,13.98,13.9884,13.9716,13.9716,16800.0
2011-06-17 15:00:00,16.69,16.7,16.68,16.68,6800.0,13.9716,13.98,13.9633,13.9633,6800.0
2011-06-17 15:10:00,16.67,16.68,16.62,16.64,127600.0,13.9549,13.9633,13.913,13.9298,127600.0
2011-06-17 15:20:00,16.65,16.66,16.64,16.65,29600.0,13.9382,13.9465,13.9298,13.9382,29600.0
2011-06-17 15:30:00,16.66,16.68,16.65,16.67,34800.0,13.9465,13.9633,13.9382,13.9549,34800.0
2011-06-17 15:40:00,16.67,16.7,16.67,16.69,104400.0,13.9549,13.98,13.9549,13.9716,104400.0
2011-06-17 15:50:00,16.69,16.69,16.67,16.67,61200.0,13.9716,13.9716,13.9549,13.9549,61200.0
2011-06-20 09:30:00,16.61,16.65,16.61,16.64,53600.0,13.9047,13.9382,13.9047,13.9298,53600.0
2011-06-20 09:40:00,16.67,16.69,16.67,16.69,2800.0,13.9549,13.9716,13.9549,13.9716,2800.0
2011-06-20 09:50:00,16.7,16.71,16.7,16.7,28000.0,13.98,13.9884,13.98,13.98,28000.0
2011-06-20 10:00:00,16.71,16.71,16.68,16.68,17600.0,13.9884,13.9884,13.9633,13.9633,17600.0
2011-06-20 10:10:00,16.67,16.68,16.65,16.68,25200.0,13.9549,13.9633,13.9382,13.9633,25200.0
2011-06-20 10:20:00,16.68,16.69,16.66,16.69,30800.0,13.9633,13.9716,13.9465,13.9716,30800.0
2011-06-20 10:30:00,16.7,16.72,16.7,16.72,24000.0,13.98,13.9968,13.98,13.9968,24000.0
2011-06-20 10:40:00,16.71,16.74,16.71,16.73,26800.0,13.9884,14.0135,13.9884,14.0051,26800.0
2011-06-20 10:50:00,16.73,16.73,16.72,16.72,16000.0,14.0051,14.0051,13.9968,13.9968,16000.0
2011-06-20 11:00:00,16.71,16.72,16.7,16.71,10400.0,13.9884,13.9968,13.98,13.9884,10400.0
2011-06-20 11:10:00,16.7,16.71,16.7,16.71,16000.0,13.98,13.9884,13.98,13.9884,16000.0
2011-06-20 11:20:00,16.71,16.74,16.71,16.73,28400.0,13.9884,14.0135,13.9884,14.0051,28400.0
2011-06-20 11:30:00,16.74,16.75,16.73,16.74,24400.0,14.0135,14.0219,14.0051,14.0135,24400.0
2011-06-20 11:40:00,16.74,16.77,16.74,16.77,10000.0,14.0135,14.0386,14.0135,14.0386,10000.0
2011-06-20 11:50:00,16.77,16.78,16.77,16.77,11200.0,14.0386,14.047,14.0386,14.0386,11200.0
2011-06-20 12:00:00,16.79,16.79,16.78,16.78,6400.0,14.0554,14.0554,14.047,14.047,6400.0
2011-06-20 12:10:00,16.78,16.78,16.77,16.77,6000.0,14.047,14.047,14.0386,14.0386,6000.0
2011-06-20 12:20:00,16.78,16.79,16.77,16.79,21200.0,14.047,14.0554,14.0386,14.0554,21200.0
2011-06-20 12:30:00,16.79,16.79,16.78,16.78,20000.0,14.0554,14.0554,14.047,14.047,20000.0
2011-06-20 12:40:00,16.78,16.79,16.78,16.79,9600.0,14.047,14.0554,14.047,14.0554,9600.0
2011-06-20 12:50:00,16.79,16.8,16.76,16.77,9600.0,14.0554,14.0637,14.0302,14.0386,9600.0
2011-06-20 13:00:00,16.78,16.78,16.75,16.76,12800.0,14.047,14.047,14.0219,14.0302,12800.0
2011-06-20 13:10:00,16.78,16.78,16.76,16.77,12800.0,14.047,14.047,14.0302,14.0386,12800.0
2011-06-20 13:20:00,16.77,16.78,16.77,16.77,8000.0,14.0386,14.047,14.0386,14.0386,8000.0
2011-06-20 13:30:00,16.77,16.78,16.76,16.77,17200.0,14.0386,14.047,14.0302,14.0386,17200.0
2011-06-20 13:40:00,16.78,16.78,16.75,16.75,5200.0,14.047,14.047,14.0219,14.0219,5200.0
2011-06-20 13:50:00,16.75,16.75,16.75,16.75,7200.0,14.0219,14.0219,14.0219,14.0219,7200.0
2011-06-20 14:00:00,16.75,16.77,16.75,16.76,24800.0,14.0219,14.0386,14.0219,14.0302,24800.0
2011-06-20 14:10:00,16.76,16.76,16.76,16.76,9200.0,14.0302,14.0302,14.0302,14.0302,9200.0
2011-06-20 14:20:00,16.76,16.77,16.75,16.75,13600.0,14.0302,14.0386,14.0219,14.0219,13600.0
2011-06-20 14:30:00,16.76,16.78,16.75,16.78,17600.0,14.0302,14.047,14.0219,14.047,17600.0
2011-06-20 14:40:00,16.77,16.8,16.77,16.79,15200.0,14.0386,14.0637,14.0386,14.0554,15200.0
2011-06-20 14:50:00,16.79,16.79,16.77,16.79,14400.0,14.0554,14.0554,14.0386,14.0554,14400.0
2011-06-20 15:00:00,16.78,16.78,16.77,16.77,24400.0,14.047,14.047,14.0386,14.0386,24400.0
2011-06-20 15:10:00,16.76,16.76,16.74,16.74,45200.0,14.0302,14.0302,14.0135,14.0135,45200.0
2011-06-20 15:20:00,16.73,16.75,16.73,16.74,24400.0,14.0051,14.0219,14.0051,14.0135,24400.0
2011-06-20 15:30:00,16.74,16.78,16.74,16.78,43200.0,14.0135,14.047,14.0135,14.047,43200.0
2011-06-20 15:40:00,16.77,16.78,16.76,16.77,42400.0,14.0386,14.047,14.0302,14.0386,42400.0
2011-06-20 15:50:00,16.77,16.77,16.75,16.76,46000.0,14.0386,14.0386,14.0219,14.0302,46000.0
2011-06-21 09:30:00,16.86,16.86,16.82,16.83,104400.0,14.114,14.114,14.0805,14.0888,104400.0
2011-06-21 09:40:00,16.84,16.85,16.84,16.85,44000.0,14.0972,14.1056,14.0972,14.1056,44000.0
2011-06-21 09:50:00,16.85,16.9,16.85,16.9,33200.0,14.1056,14.1474,14.1056,14.1474,33200.0
2011-06-21 10:00:00,16.89,16.93,16.89,16.92,24400.0,14.1391,14.1726,14.1391,14.1642,24400.0
2011-06-21 10:10:00,16.92,16.94,16.92,16.93,14400.0,14.1642,14.1809,14.1642,14.1726,14400.0
2011-06-21 10:20:00,16.94,16.95,16.93,16.94,30800.0,14.1809,14.1893,14.1726,14.1809,30800.0
2011-06-21 10:30:00,16.94,16.95,16.93,16.93,485200.0,14.1809,14.1893,14.1726,14.1726,485200.0
2011-06-21 10:40:00,16.95,16.98,16.95,16.97,8800.0,14.1893,14.2144,14.1893,14.206,8800.0
2011-06-21 10:50:00,16.97,16.98,16.96,16.96,20800.0,14.206,14.2144,14.1977,14.1977,20800.0
2011-06-21 11:00:00,16.97,16.98,16.96,16.98,6000.0,14.206,14.2144,14.1977,14.2144,6000.0
2011-06-21 11:10:00,16.97,16.99,16.97,16.98,12000.0,14.206,14.2228,14.206,14.2144,12000.0
2011-06-21 11:20:00,16.99,17.0,16.98,16.99,7600.0,14.2228,14.2312,14.2144,14.2228,7600.0
2011-06-21 11:30:00,16.99,17.02,16.99,17.02,98800.0,14.2228,14.2479,14.2228,14.2479,98800.0
2011-06-21 11:40:00,17.02,17.02,17.01,17.02,26400.0,14.2479,14.2479,14.2395,14.2479,26400.0
2011-06-21 11:50:00,17.02,17.02,17.0,17.0,12800.0,14.2479,14.2479,14.2312,14.2312,12800.0
2011-06-21 12:00:00,17.0,17.0,17.0,17.0,8800.0,14.2312,14.2312,14.2312,14.2312,8800.0
2011-06-21 12:10:00,17.0,17.01,16.99,17.0,21600.0,14.2312,14.2395,14.2228,14.2312,21600.0
2011-06-21 12:20:00,17.0,17.01,16.99,17.0,49600.0,14.2312,14.2395,14.2228,14.2312,49600.0
2011-06-21 12:30:00,17.0,17.0,16.99,16.99,33600.0,14.2312,14.2312,14.2228,14.2228,33600.0
2011-06-21 12:40:00,17.0,17.0,16.99,17.0,19200.0,14.2312,14.2312,14.2228,14.2312,19200.0
2011-06-21 12:50:00,17.0,17.01,17.0,17.0,12800.0,14.2312,14.2395,14.2312,14.2312,12800.0
2011-06-21 13:00:00,17.0,17.0,16.99,16.99,34000.0,14.2312,14.2312,14.2228,14.2228,34000.0
2011-06-21 13:10:00,16.99,16.99,16.98,16.98,42000.0,14.2228,14.2228,14.2144,14.2144,42000.0
2011-06-21 13:20:00,16.98,16.99,16.98,16.98,27200.0,14.2144,14.2228,14.2144,14.2144,27200.0
2011-06-21 13:30:00,16.98,16.99,16.97,16.97,27600.0,14.2144,14.2228,14.206,14.206,27600.0
2011-06-21 13:40:00,16.97,16.99,16.97,16.99,18000.0,14.206,14.2228,14.206,14.2228,18000.0
2011-06-21 13:50:00,16.99,16.99,16.98,16.98,18000.0,14.2228,14.2228,14.2144,14.2144,18000.0
2011-06-21 14:00:00,16.99,17.0,16.99,17.0,57600.0,14.2228,14.2312,14.2228,14.2312,57600.0
2011-06-21 14:10:00,17.0,17.01,17.0,17.0,23200.0,14.2312,14.2395,14.2312,14.2312,23200.0
2011-06-21 14:20:00,17.0,17.01,17.0,17.01,32800.0,14.2312,14.2395,14.2312,14.2395,32800.0
2011-06-21 14:30:00,17.01,17.04,17.01,17.04,73200.0,14.2395,14.2646,14.2395,14.2646,73200.0
2011-06-21 14:40:00,17.04,17.04,17.03,17.04,15600.0,14.2646,14.2646,14.2563,14.2646,15600.0
2011-06-21 14:50:00,17.04,17.04,17.02,17.03,59600.0,14.2646,14.2646,14.2479,14.2563,59600.0
2011-06-21 15:00:00,17.03,17.04,17.02,17.03,54800.0,14.2563,14.2646,14.2479,14.2563,54800.0
2011-06-21 15:10:00,17.03,17.03,17.02,17.02,136400.0,14.2563,14.2563,14.2479,14.2479,136400.0
2011-06-21 15:20:00,17.02,17.02,17.0,17.0,120800.0,14.2479,14.2479,14.2312,14.2312,120800.0
2011-06-21 15:30:00,17.0,17.01,16.99,17.0,163200.0,14.2312,14.2395,14.2228,14.2312,163200.0
2011-06-21 15:40:00,17.0,17.02,16.99,17.02,230400.0,14.2312,14.2479,14.2228,14.2479,230400.0
2011-06-21 15:50:00,17.02,17.03,17.01,17.01,273600.0,14.2479,14.2563,14.2395,14.2395,273600.0
2011-06-22 09:30:00,16.96,16.99,16.95,16.97,44400.0,14.1977,14.2228,14.1893,14.206,44400.0
2011-06-22 09:40:00,16.99,17.03,16.99,17.03,31200.0,14.2228,14.2563,14.2228,14.2563,31200.0
2011-06-22 09:50:00,17.02,17.02,17.01,17.02,52400.0,14.2479,14.2479,14.2395,14.2479,52400.0
2011-06-22 10:00:00,17.02,17.02,17.0,17.02,10800.0,14.2479,14.2479,14.2312,14.2479,10800.0
2011-06-22 10:10:00,17.01,17.02,16.97,16.99,39600.0,14.2395,14.2479,14.206,14.2228,39600.0
2011-06-22 10:20:00,16.98,17.01,16.98,17.0,16000.0,14.2144,14.2395,14.2144,14.2312,16000.0
2011-06-22 10:30:00,17.0,17.02,17.0,17.01,26800.0,14.2312,14.2479,14.2312,14.2395,26800.0
2011-06-22 10:40:00,17.02,17.02,17.01,17.02,14000.0,14.2479,14.2479,14.2395,14.2479,14000.0
2011-06-22 10:50:00,17.02,17.06,17.02,17.05,16000.0,14.2479,14.2814,14.2479,14.273,16000.0
2011-06-22 11:00:00,17.04,17.04,17.04,17.04,40800.0,14.2646,14.2646,14.2646,14.2646,40800.0
2011-06-22 11:10:00,17.03,17.04,17.03,17.04,11200.0,14.2563,14.2646,14.2563,14.2646,11200.0
2011-06-22 11:20:00,17.04,17.04,17.03,17.04,58400.0,14.2646,14.2646,14.2563,14.2646,58400.0
2011-06-22 11:30:00,17.03,17.04,17.03,17.04,6400.0,14.2563,14.2646,14.2563,14.2646,6400.0
2011-06-22 11:40:00,17.03,17.03,17.02,17.03,5200.0,14.2563,14.2563,14.2479,14.2563,5200.0
2011-06-22 11:50:00,17.03,17.03,17.02,17.02,10400.0,14.2563,14.2563,14.2479,14.2479,10400.0
2011-06-22 12:00:00,17.01,17.01,17.0,17.0,73600.0,14.2395,14.2395,14.2312,14.2312,73600.0
2011-06-22 12:10:00,17.02,17.03,17.02,17.02,24000.0,14.2479,14.2563,14.2479,14.2479,24000.0
2011-06-22 12:20:00,17.01,17.02,17.0,17.01,43600.0,14.2395,14.2479,14.2312,14.2395,43600.0
2011-06-22 12:30:00,17.02,17.02,16.98,17.0,69600.0,14.2479,14.2479,14.2144,14.2312,69600.0
2011-06-22 12:40:00,17.0,17.03,17.0,17.03,18000.0,14.2312,14.2563,14.2312,14.2563,18000.0
2011-06-22 12:50:00,17.03,17.04,17.03,17.03,15200.0,14.2563,14.2646,14.2563,14.2563,15200.0
2011-06-22 13:00:00,17.03,17.03,17.02,17.02,10800.0,14.2563,14.2563,14.2479,14.2479,10800.0
2011-06-22 13:10:00,17.03,17.03,17.02,17.03,29200.0,14.2563,14.2563,14.2479,14.2563,29200.0
2011-06-22 13:20:00,17.02,17.03,17.02,17.03,15200.0,14.2479,14.2563,14.2479,14.2563,15200.0
2011-06-22 13:30:00,17.03,17.04,17.03,17.03,95600.0,14.2563,14.2646,14.2563,14.2563,95600.0
2011-06-22 13:40:00,17.03,17.03,17.03,17.03,38000.0,14.2563,14.2563,14.2563,14.2563,38000.0
2011-06-22 13:50:00,17.03,17.04,17.03,17.04,11600.0,14.2563,14.2646,14.2563,14.2646,11600.0
2011-06-22 14:00:00,17.04,17.04,17.01,17.03,111600.0,14.2646,14.2646,14.2395,14.2563,111600.0
2011-06-22 14:10:00,17.03,17.04,17.02,17.02,16400.0,14.2563,14.2646,14.2479,14.2479,16400.0
2011-06-22 14:20:00,17.03,17.04,17.02,17.02,19200.0,14.2563,14.2646,14.2479,14.2479,19200.0
2011-06-22 14:30:00,17.02,17.02,17.0,17.0,38800.0,14.2479,14.2479,14.2312,14.2312,38800.0
2011-06-22 14:40:00,17.01,17.01,16.99,17.01,25600.0,14.2395,14.2395,14.2228,14.2395,25600.0
2011-06-22 14:50:00,17.01,17.01,16.97,16.98,28000.0,14.2395,14.2395,14.206,14.2144,28000.0
2011-06-22 15:00:00,16.98,17.0,16.98,17.0,44800.0,14.2144,14.2312,14.2144,14.2312,44800.0
2011-06-22 15:10:00,16.99,17.0,16.98,16.99,28400.0,14.2228,14.2312,14.2144,14.2228,28400.0
2011-06-22 15:20:00,16.99,16.99,16.97,16.98,37200.0,14.2228,14.2228,14.206,14.2144,37200.0
2011-06-22 15:30:00,16.98,16.98,16.95,16.95,59200.0,14.2144,14.2144,14.1893,14.1893,59200.0
2011-06-22 15:40:00,16.95,16.96,16.92,16.93,99600.0,14.1893,14.1977,14.1642,14.1726,99600.0
2011-06-22 15:50:00,16.93,16.94,16.9,16.91,76000.0,14.1726,14.1809,14.1474,14.1558,76000.0
2011-06-23 09:30:00,16.66,16.66,16.6,16.64,127200.0,13.999,13.999,13.9486,13.9822,127200.0
2011-06-23 09:40:00,16.63,16.64,16.59,16.6,37200.0,13.9738,13.9822,13.9402,13.9486,37200.0
2011-06-23 09:50:00,16.61,16.61,16.57,16.6,41600.0,13.957,13.957,13.9234,13.9486,41600.0
2011-06-23 10:00:00,16.6,16.64,16.59,16.64,47600.0,13.9486,13.9822,13.9402,13.9822,47600.0
2011-06-23 10:10:00,16.64,16.65,16.61,16.63,72800.0,13.9822,13.9906,13.957,13.9738,72800.0
2011-06-23 10:20:00,16.63,16.63,16.58,16.61,71600.0,13.9738,13.9738,13.9318,13.957,71600.0
2011-06-23 10:30:00,16.61,16.62,16.57,16.59,76000.0,13.957,13.9654,13.9234,13.9402,76000.0
2011-06-23 10:40:00,16.59,16.6,16.55,16.55,53200.0,13.9402,13.9486,13.9066,13.9066,53200.0
2011-06-23 10:50:00,16.56,16.59,16.54,16.59,40400.0,13.915,13.9402,13.8982,13.9402,40400.0
2011-06-23 11:00:00,16.59,16.6,16.59,16.6,20400.0,13.9402,13.9486,13.9402,13.9486,20400.0
2011-06-23 11:10:00,16.6,16.61,16.57,16.59,45200.0,13.9486,13.957,13.9234,13.9402,45200.0
2011-06-23 11:20:00,16.59,16.62,16.59,16.62,21600.0,13.9402,13.9654,13.9402,13.9654,21600.0
2011-06-23 11:30:00,16.61,16.65,16.61,16.63,30000.0,13.957,13.9906,13.957,13.9738,30000.0
2011-06-23 11:40:00,16.63,16.64,16.62,16.63,15600.0,13.9738,13.9822,13.9654,13.9738,15600.0
2011-06-23 11:50:00,16.63,16.65,16.62,16.64,27200.0,13.9738,13.9906,13.9654,13.9822,27200.0
2011-06-23 12:00:00,16.65,16.67,16.65,16.66,38400.0,13.9906,14.0074,13.9906,13.999,38400.0
2011-06-23 12:10:00,16.66,16.67,16.64,16.65,39600.0,13.999,14.0074,13.9822,13.9906,39600.0
2011-06-23 12:20:00,16.64,16.65,16.62,16.62,63200.0,13.9822,13.9906,13.9654,13.9654,63200.0
2011-06-23 12:30:00,16.63,16.64,16.62,16.64,34000.0,13.9738,13.9822,13.9654,13.9822,34000.0
2011-06-23 12:40:00,16.64,16.67,16.64,16.66,56000.0,13.9822,14.0074,13.9822,13.999,56000.0
2011-06-23 12:50:00,16.67,16.69,16.67,16.69,38800.0,14.0074,14.0242,14.0074,14.0242,38800.0
2011-06-23 13:00:00,16.7,16.73,16.69,16.72,72400.0,14.0326,14.0578,14.0242,14.0494,72400.0
2011-06-23 13:10:00,16.72,16.73,16.7,16.7,35600.0,14.0494,14.0578,14.0326,14.0326,35600.0
2011-06-23 13:20:00,16.7,16.72,16.7,16.71,32400.0,14.0326,14.0494,14.0326,14.041,32400.0
2011-06-23 13:30:00,16.71,16.75,16.71,16.73,22800.0,14.041,14.0746,14.041,14.0578,22800.0
2011-06-23 13:40:00,16.73,16.73,16.71,16.71,28000.0,14.0578,14.0578,14.041,14.041,28000.0
2011-06-23 13:50:00,16.71,16.71,16.69,16.71,37600.0,14.041,14.041,14.0242,14.041,37600.0
2011-06-23 14:00:00,16.71,16.71,16.67,16.68,102800.0,14.041,14.041,14.0074,14.0158,102800.0
2011-06-23 14:10:00,16.69,16.7,16.66,16.66,50800.0,14.0242,14.0326,13.999,13.999,50800.0
2011-06-23 14:20:00,16.66,16.68,16.65,16.67,45200.0,13.999,14.0158,13.9906,14.0074,45200.0
2011-06-23 14:30:00,16.67,16.68,16.64,16.64,43200.0,14.0074,14.0158,13.9822,13.9822,43200.0
2011-06-23 14:40:00,16.65,16.65,16.62,16.63,54400.0,13.9906,13.9906,13.9654,13.9738,54400.0
2011-06-23 14:50:00,16.63,16.77,16.63,16.77,128800.0,13.9738,14.0914,13.9738,14.0914,128800.0
2011-06-23 15:00:00,16.77,16.79,16.71,16.77,219200.0,14.0914,14.1082,14.041,14.0914,219200.0
2011-06-23 15:10:00,16.77,16.83,16.76,16.8,74800.0,14.0914,14.1418,14.083,14.1166,74800.0
2011-06-23 15:20:00,16.8,16.81,16.77,16.77,240000.0,14.1166,14.125,14.0914,14.0914,240000.0
2011-06-23 15:30:00,16.77,16.77,16.72,16.75,263200.0,14.0914,14.0914,14.0494,14.0746,263200.0
2011-06-23 15:40:00,16.74,16.81,16.74,16.8,115200.0,14.0662,14.125,14.0662,14.1166,115200.0
2011-06-23 15:50:00,16.8,16.85,16.8,16.85,203600.0,14.1166,14.1586,14.1166,14.1586,203600.0
2011-06-24 09:30:00,16.84,16.85,16.79,16.82,60000.0,14.1502,14.1586,14.1082,14.1334,60000.0
2011-06-24 09:40:00,16.82,16.82,16.81,16.82,7200.0,14.1334,14.1334,14.125,14.1334,7200.0
2011-06-24 09:50:00,16.77,16.77,16.75,16.77,16000.0,14.0914,14.0914,14.0746,14.0914,16000.0
2011-06-24 10:00:00,16.78,16.79,16.75,16.75,100000.0,14.0998,14.1082,14.0746,14.0746,100000.0
2011-06-24 10:10:00,16.75,16.75,16.7,16.7,96800.0,14.0746,14.0746,14.0326,14.0326,96800.0
2011-06-24 10:20:00,16.71,16.72,16.67,16.7,10800.0,14.041,14.0494,14.0074,14.0326,10800.0
2011-06-24 10:30:00,16.69,16.74,16.68,16.73,85600.0,14.0242,14.0662,14.0158,14.0578,85600.0
2011-06-24 10:40:00,16.72,16.73,16.68,16.68,39200.0,14.0494,14.0578,14.0158,14.0158,39200.0
2011-06-24 10:50:00,16.68,16.7,16.67,16.7,41600.0,14.0158,14.0326,14.0074,14.0326,41600.0
2011-06-24 11:00:00,16.7,16.71,16.68,16.68,39600.0,14.0326,14.041,14.0158,14.0158,39600.0
2011-06-24 11:10:00,16.69,16.71,16.67,16.71,30800.0,14.0242,14.041,14.0074,14.041,30800.0
2011-06-24 11:20:00,16.71,16.71,16.7,16.71,27200.0,14.041,14.041,14.0326,14.041,27200.0
2011-06-24 11:30:00,16.72,16.72,16.71,16.72,64800.0,14.0494,14.0494,14.041,14.0494,64800.0
2011-06-24 11:40:00,16.72,16.74,16.72,16.73,27200.0,14.0494,14.0662,14.0494,14.0578,27200.0
2011-06-24 11:50:00,16.73,16.73,16.7,16.7,2000.0,14.0578,14.0578,14.0326,14.0326,2000.0
2011-06-24 12:00:00,16.72,16.73,16.7,16.7,14400.0,14.0494,14.0578,14.0326,14.0326,14400.0
2011-06-24 12:10:00,16.7,16.71,16.7,16.7,6800.0,14.0326,14.041,14.0326,14.0326,6800.0
2011-06-24 12:20:00,16.71,16.71,16.69,16.7,7200.0,14.041,14.041,14.0242,14.0326,7200.0
2011-06-24 12:30:00,16.71,16.72,16.71,16.71,11600.0,14.041,14.0494,14.041,14.041,11600.0
2011-06-24 12:40:00,16.71,16.71,16.68,16.68,34400.0,14.041,14.041,14.0158,14.0158,34400.0
2011-06-24 12:50:00,16.68,16.68,16.66,16.67,29200.0,14.0158,14.0158,13.999,14.0074,29200.0
2011-06-24 13:00:00,16.68,16.68,16.65,16.66,122000.0,14.0158,14.0158,13.9906,13.999,122000.0
2011-06-24 13:10:00,16.66,16.68,16.65,16.67,34800.0,13.999,14.0158,13.9906,14.0074,34800.0
2011-06-24 13:20:00,16.67,16.69,16.66,16.68,23200.0,14.0074,14.0242,13.999,14.0158,23200.0
2011-06-24 13:30:00,16.68,16.71,16.67,16.7,8800.0,14.0158,14.041,14.0074,14.0326,8800.0
2011-06-24 13:40:00,16.71,16.71,16.69,16.7,33200.0,14.041,14.041,14.0242,14.0326,33200.0
2011-06-24 13:50:00,16.71,16.72,16.69,16.7,61200.0,14.041,14.0494,14.0242,14.0326,61200.0
2011-06-24 14:00:00,16.7,16.7,16.66,16.67,14400.0,14.0326,14.0326,13.999,14.0074,14400.0
2011-06-24 14:10:00,16.66,16.67,16.66,16.67,30400.0,13.999,14.0074,13.999,14.0074,30400.0
2011-06-24 14:20:00,16.68,16.68,16.67,16.68,18000.0,14.0158,14.0158,14.0074,14.0158,18000.0
2011-06-24 14:30:00,16.68,16.68,16.66,16.66,20000.0,14.0158,14.0158,13.999,13.999,20000.0
2011-06-24 14:40:00,16.66,16.69,16.66,16.69,35600.0,13.999,14.0242,13.999,14.0242,35600.0
2011-06-24 14:50:00,16.68,16.68,16.66,16.66,10400.0,14.0158,14.0158,13.999,13.999,10400.0
2011-06-24 15:00:00,16.65,16.66,16.64,16.65,9600.0,13.9906,13.999,13.9822,13.9906,9600.0
2011-06-24 15:10:00,16.64,16.65,16.63,16.64,56400.0,13.9822,13.9906,13.9738,13.9822,56400.0
2011-06-24 15:20:00,16.64,16.64,16.63,16.63,39200.0,13.9822,13.9822,13.9738,13.9738,39200.0
2011-06-24 15:30:00,16.64,16.67,16.64,16.65,50000.0,13.9822,14.0074,13.9822,13.9906,50000.0
2011-06-24 15:40:00,16.65,16.67,16.63,16.63,72400.0,13.9906,14.0074,13.9738,13.9738,72400.0
2011-06-24 15:50:00,16.63,16.65,16.61,16.64,75600.0,13.9738,13.9906,13.957,13.9822,75600.0
2011-06-27 09:30:00,16.64,16.66,16.62,16.63,65200.0,13.9822,13.999,13.9654,13.9738,65200.0
2011-06-27 09:40:00,16.61,16.68,16.61,16.68,42400.0,13.957,14.0158,13.957,14.0158,42400.0
2011-06-27 09:50:00,16.68,16.7,16.68,16.68,16800.0,14.0158,14.0326,14.0158,14.0158,16800.0
2011-06-27 10:00:00,16.68,16.7,16.68,16.69,34400.0,14.0158,14.0326,14.0158,14.0242,34400.0
2011-06-27 10:10:00,16.69,16.73,16.68,16.73,10800.0,14.0242,14.0578,14.0158,14.0578,10800.0
2011-06-27 10:20:00,16.73,16.77,16.73,16.77,23200.0,14.0578,14.0914,14.0578,14.0914,23200.0
2011-06-27 10:30:00,16.77,16.77,16.74,16.75,18400.0,14.0914,14.0914,14.0662,14.0746,18400.0
2011-06-27 10:40:00,16.74,16.77,16.74,16.76,20000.0,14.0662,14.0914,14.0662,14.083,20000.0
2011-06-27 10:50:00,16.77,16.77,16.75,16.76,21600.0,14.0914,14.0914,14.0746,14.083,21600.0
2011-06-27 11:00:00,16.76,16.77,16.75,16.75,63200.0,14.083,14.0914,14.0746,14.0746,63200.0
2011-06-27 11:10:00,16.74,16.75,16.73,16.73,13200.0,14.0662,14.0746,14.0578,14.0578,13200.0
2011-06-27 11:20:00,16.74,16.75,16.74,16.74,2000.0,14.0662,14.0746,14.0662,14.0662,2000.0
2011-06-27 11:30:00,16.74,16.76,16.74,16.76,15200.0,14.0662,14.083,14.0662,14.083,15200.0
2011-06-27 11:40:00,16.76,16.78,16.75,16.78,14800.0,14.083,14.0998,14.0746,14.0998,14800.0
2011-06-27 11:50:00,16.77,16.8,16.77,16.79,55200.0,14.0914,14.1166,14.0914,14.1082,55200.0
2011-06-27 12:00:00,16.79,16.81,16.79,16.8,29600.0,14.1082,14.125,14.1082,14.1166,29600.0
2011-06-27 12:10:00,16.8,16.8,16.78,16.78,11200.0,14.1166,14.1166,14.0998,14.0998,11200.0
2011-06-27 12:20:00,16.79,16.8,16.78,16.8,24400.0,14.1082,14.1166,14.0998,14.1166,24400.0
2011-06-27 12:30:00,16.78,16.79,16.78,16.79,14400.0,14.0998,14.1082,14.0998,14.1082,14400.0
2011-06-27 12:40:00,16.79,16.8,16.79,16.79,10000.0,14.1082,14.1166,14.1082,14.1082,10000.0
2011-06-27 12:50:00,16.8,16.8,16.78,16.79,3600.0,14.1166,14.1166,14.0998,14.1082,3600.0
2011-06-27 13:00:00,16.79,16.8,16.79,16.8,50800.0,14.1082,14.1166,14.1082,14.1166,50800.0
2011-06-27 13:10:00,16.8,16.81,16.8,16.8,32400.0,14.1166,14.125,14.1166,14.1166,32400.0
2011-06-27 13:20:00,16.8,16.8,16.77,16.77,37200.0,14.1166,14.1166,14.0914,14.0914,37200.0
2011-06-27 13:30:00,16.78,16.79,16.77,16.78,55200.0,14.0998,14.1082,14.0914,14.0998,55200.0
2011-06-27 13:40:00,16.78,16.79,16.77,16.78,34000.0,14.0998,14.1082,14.0914,14.0998,34000.0
2011-06-27 13:50:00,16.78,16.8,16.78,16.8,16400.0,14.0998,14.1166,14.0998,14.1166,16400.0
2011-06-27 14:00:00,16.8,16.85,16.8,16.85,66800.0,14.1166,14.1586,14.1166,14.1586,66800.0
2011-06-27 14:10:00,16.85,16.86,16.85,16.86,19600.0,14.1586,14.167,14.1586,14.167,19600.0
2011-06-27 14:20:00,16.86,16.86,16.85,16.86,48000.0,14.167,14.167,14.1586,14.167,48000.0
2011-06-27 14:30:00,16.86,16.87,16.86,16.87,8000.0,14.167,14.1754,14.167,14.1754,8000.0
2011-06-27 14:40:00,16.88,16.88,16.86,16.87,42000.0,14.1838,14.1838,14.167,14.1754,42000.0
2011-06-27 14:50:00,16.87,16.87,16.86,16.86,14800.0,14.1754,14.1754,14.167,14.167,14800.0
2011-06-27 15:00:00,16.86,16.86,16.85,16.85,14000.0,14.167,14.167,14.1586,14.1586,14000.0
2011-06-27 15:10:00,16.85,16.86,16.84,16.86,10000.0,14.1586,14.167,14.1502,14.167,10000.0
2011-06-27 15:20:00,16.86,16.87,16.85,16.86,26400.0,14.167,14.1754,14.1586,14.167,26400.0
2011-06-27 15:30:00,16.86,16.86,16.85,16.85,18000.0,14.167,14.167,14.1586,14.1586,18000.0
2011-06-27 15:40:00,16.85,16.85,16.83,16.84,60000.0,14.1586,14.1586,14.1418,14.1502,60000.0
2011-06-27 15:50:00,16.84,16.84,16.81,16.82,79200.0,14.1502,14.1502,14.125,14.1334,79200.0
2011-06-28 09:30:00,16.86,16.9,16.86,16.9,65600.0,14.167,14.2007,14.167,14.2007,65600.0
2011-06-28 09:40:00,16.9,16.95,16.9,16.93,35200.0,14.2007,14.2427,14.2007,14.2259,35200.0
2011-06-28 09:50:00,16.93,16.95,16.93,16.94,17600.0,14.2259,14.2427,14.2259,14.2343,17600.0
2011-06-28 10:00:00,16.94,16.97,16.93,16.96,25200.0,14.2343,14.2595,14.2259,14.2511,25200.0
2011-06-28 10:10:00,16.96,16.98,16.96,16.96,135200.0,14.2511,14.2679,14.2511,14.2511,135200.0
2011-06-28 10:20:00,16.96,16.97,16.96,16.97,6800.0,14.2511,14.2595,14.2511,14.2595,6800.0
2011-06-28 10:30:00,16.99,17.01,16.99,16.99,50000.0,14.2763,14.2931,14.2763,14.2763,50000.0
2011-06-28 10:40:00,16.99,17.0,16.99,16.99,22000.0,14.2763,14.2847,14.2763,14.2763,22000.0
2011-06-28 10:50:00,16.99,17.0,16.99,17.0,5600.0,14.2763,14.2847,14.2763,14.2847,5600.0
2011-06-28 11:00:00,16.98,16.98,16.98,16.98,10400.0,14.2679,14.2679,14.2679,14.2679,10400.0
2011-06-28 11:10:00,16.99,16.99,16.98,16.99,53600.0,14.2763,14.2763,14.2679,14.2763,53600.0
2011-06-28 11:20:00,16.99,17.0,16.98,16.99,24800.0,14.2763,14.2847,14.2679,14.2763,24800.0
2011-06-28 11:30:00,17.0,17.0,16.99,16.99,12400.0,14.2847,14.2847,14.2763,14.2763,12400.0
2011-06-28 11:40:00,16.98,17.01,16.98,17.01,20800.0,14.2679,14.2931,14.2679,14.2931,20800.0
2011-06-28 11:50:00,17.0,17.0,16.99,17.0,29200.0,14.2847,14.2847,14.2763,14.2847,29200.0
2011-06-28 12:00:00,17.0,17.02,17.0,17.02,25600.0,14.2847,14.3015,14.2847,14.3015,25600.0
2011-06-28 12:10:00,17.01,17.02,17.01,17.02,26400.0,14.2931,14.3015,14.2931,14.3015,26400.0
2011-06-28 12:20:00,17.01,17.02,17.0,17.01,27600.0,14.2931,14.3015,14.2847,14.2931,27600.0
2011-06-28 12:30:00,17.0,17.02,17.0,17.01,66000.0,14.2847,14.3015,14.2847,14.2931,66000.0
2011-06-28 12:40:00,17.01,17.02,17.0,17.02,36400.0,14.2931,14.3015,14.2847,14.3015,36400.0
2011-06-28 12:50:00,17.02,17.03,17.01,17.02,50800.0,14.3015,14.3099,14.2931,14.3015,50800.0
2011-06-28 13:00:00,17.02,17.04,17.02,17.04,38800.0,14.3015,14.3183,14.3015,14.3183,38800.0
2011-06-28 13:10:00,17.03,17.03,17.02,17.02,30000.0,14.3099,14.3099,14.3015,14.3015,30000.0
2011-06-28 13:20:00,17.02,17.03,17.02,17.03,25600.0,14.3015,14.3099,14.3015,14.3099,25600.0
2011-06-28 13:30:00,17.02,17.02,17.01,17.02,24000.0,14.3015,14.3015,14.2931,14.3015,24000.0
2011-06-28 13:40:00,17.02,17.04,17.02,17.04,24800.0,14.3015,14.3183,14.3015,14.3183,24800.0
2011-06-28 13:50:00,17.04,17.04,17.03,17.04,68000.0,14.3183,14.3183,14.3099,14.3183,68000.0
2011-06-28 14:00:00,17.03,17.04,17.03,17.03,27600.0,14.3099,14.3183,14.3099,14.3099,27600.0
2011-06-28 14:10:00,17.03,17.04,17.02,17.04,17200.0,14.3099,14.3183,14.3015,14.3183,17200.0
2011-06-28 14:20:00,17.04,17.06,17.04,17.06,44000.0,14.3183,14.3351,14.3183,14.3351,44000.0
2011-06-28 14:30:00,17.05,17.07,17.05,17.07,23200.0,14.3267,14.3435,14.3267,14.3435,23200.0
2011-06-28 14:40:00,17.07,17.07,17.05,17.06,43600.0,14.3435,14.3435,14.3267,14.3351,43600.0
2011-06-28 14:50:00,17.05,17.06,17.05,17.05,24000.0,14.3267,14.3351,14.3267,14.3267,24000.0
2011-06-28 15:00:00,17.06,17.06,17.05,17.06,40400.0,14.3351,14.3351,14.3267,14.3351,40400.0
2011-06-28 15:10:00,17.06,17.06,17.04,17.05,35200.0,14.3351,14.3351,14.3183,14.3267,35200.0
2011-06-28 15:20:00,17.04,17.05,17.04,17.04,58400.0,14.3183,14.3267,14.3183,14.3183,58400.0
2011-06-28 15:30:00,17.04,17.05,17.03,17.04,63200.0,14.3183,14.3267,14.3099,14.3183,63200.0
2011-06-28 15:40:00,17.04,17.06,17.03,17.05,389600.0,14.3183,14.3351,14.3099,14.3267,389600.0
2011-06-28 15:50:00,17.05,17.07,17.05,17.07,37600.0,14.3267,14.3435,14.3267,14.3435,37600.0
2011-06-29 09:30:00,17.15,17.15,17.1,17.12,236800.0,14.4107,14.4107,14.3687,14.3855,236800.0
2011-06-29 09:40:00,17.1,17.12,17.1,17.1,62000.0,14.3687,14.3855,14.3687,14.3687,62000.0
2011-06-29 09:50:00,17.11,17.11,17.09,17.11,50400.0,14.3771,14.3771,14.3603,14.3771,50400.0
2011-06-29 10:00:00,17.11,17.12,17.07,17.08,78000.0,14.3771,14.3855,14.3435,14.3519,78000.0
2011-06-29 10:10:00,17.07,17.12,17.07,17.11,40000.0,14.3435,14.3855,14.3435,14.3771,40000.0
2011-06-29 10:20:00,17.11,17.13,17.11,17.11,31200.0,14.3771,14.3939,14.3771,14.3771,31200.0
2011-06-29 10:30:00,17.13,17.14,17.12,17.14,30000.0,14.3939,14.4023,14.3855,14.4023,30000.0
2011-06-29 10:40:00,17.15,17.16,17.14,17.15,24800.0,14.4107,14.4191,14.4023,14.4107,24800.0
2011-06-29 10:50:00,17.15,17.19,17.14,17.19,38000.0,14.4107,14.4443,14.4023,14.4443,38000.0
2011-06-29 11:00:00,17.19,17.2,17.18,17.2,37600.0,14.4443,14.4527,14.4359,14.4527,37600.0
2011-06-29 11:10:00,17.19,17.2,17.18,17.2,28800.0,14.4443,14.4527,14.4359,14.4527,28800.0
2011-06-29 11:20:00,17.19,17.2,17.18,17.18,36400.0,14.4443,14.4527,14.4359,14.4359,36400.0
2011-06-29 11:30:00,17.18,17.19,17.17,17.17,52800.0,14.4359,14.4443,14.4275,14.4275,52800.0
2011-06-29 11:40:00,17.17,17.18,17.17,17.18,31600.0,14.4275,14.4359,14.4275,14.4359,31600.0
2011-06-29 11:50:00,17.18,17.19,17.18,17.19,51200.0,14.4359,14.4443,14.4359,14.4443,51200.0
2011-06-29 12:00:00,17.18,17.21,17.18,17.2,20400.0,14.4359,14.4611,14.4359,14.4527,20400.0
2011-06-29 12:10:00,17.2,17.2,17.18,17.19,30800.0,14.4527,14.4527,14.4359,14.4443,30800.0
2011-06-29 12:20:00,17.19,17.2,17.18,17.18,32800.0,14.4443,14.4527,14.4359,14.4359,32800.0
2011-06-29 12:30:00,17.18,17.19,17.18,17.19,24000.0,14.4359,14.4443,14.4359,14.4443,24000.0
2011-06-29 12:40:00,17.19,17.2,17.18,17.2,25600.0,14.4443,14.4527,14.4359,14.4527,25600.0
2011-06-29 12:50:00,17.2,17.2,17.18,17.18,14000.0,14.4527,14.4527,14.4359,14.4359,14000.0
2011-06-29 13:00:00,17.18,17.2,17.18,17.2,62000.0,14.4359,14.4527,14.4359,14.4527,62000.0
2011-06-29 13:10:00,17.2,17.22,17.19,17.2,60400.0,14.4527,14.4695,14.4443,14.4527,60400.0
2011-06-29 13:20:00,17.2,17.2,17.19,17.19,38000.0,14.4527,14.4527,14.4443,14.4443,38000.0
2011-06-29 13:30:00,17.19,17.21,17.19,17.21,40800.0,14.4443,14.4611,14.4443,14.4611,40800.0
2011-06-29 13:40:00,17.21,17.21,17.2,17.2,70000.0,14.4611,14.4611,14.4527,14.4527,70000.0
2011-06-29 13:50:00,17.2,17.2,17.17,17.18,149200.0,14.4527,14.4527,14.4275,14.4359,149200.0
2011-06-29 14:00:00,17.18,17.18,17.16,17.16,164000.0,14.4359,14.4359,14.4191,14.4191,164000.0
2011-06-29 14:10:00,17.16,17.17,17.14,17.16,226400.0,14.4191,14.4275,14.4023,14.4191,226400.0
2011-06-29 14:20:00,17.16,17.16,17.12,17.13,267600.0,14.4191,14.4191,14.3855,14.3939,267600.0
2011-06-29 14:30:00,17.13,17.14,17.12,17.13,77200.0,14.3939,14.4023,14.3855,14.3939,77200.0
2011-06-29 14:40:00,17.13,17.13,17.11,17.12,122000.0,14.3939,14.3939,14.3771,14.3855,122000.0
2011-06-29 14:50:00,17.12,17.15,17.12,17.15,65600.0,14.3855,14.4107,14.3855,14.4107,65600.0
2011-06-29 15:00:00,17.15,17.16,17.14,17.15,51200.0,14.4107,14.4191,14.4023,14.4107,51200.0
2011-06-29 15:10:00,17.15,17.18,17.15,17.18,100800.0,14.4107,14.4359,14.4107,14.4359,100800.0
2011-06-29 15:20:00,17.18,17.2,17.16,17.18,190800.0,14.4359,14.4527,14.4191,14.4359,190800.0
2011-06-29 15:30:00,17.18,17.2,17.18,17.2,70400.0,14.4359,14.4527,14.4359,14.4527,70400.0
2011-06-29 15:40:00,17.2,17.21,17.18,17.18,122000.0,14.4527,14.4611,14.4359,14.4359,122000.0
2011-06-29 15:50:00,17.19,17.21,17.18,17.19,126400.0,14.4443,14.4611,14.4359,14.4443,126400.0
2011-06-30 09:30:00,17.26,17.28,17.25,17.26,78000.0,14.5032,14.52,14.4948,14.5032,78000.0
2011-06-30 09:40:00,17.26,17.34,17.25,17.34,219600.0,14.5032,14.5704,14.4948,14.5704,219600.0
2011-06-30 09:50:00,17.33,17.33,17.31,17.31,14000.0,14.562,14.562,14.5452,14.5452,14000.0
2011-06-30 10:00:00,17.32,17.36,17.32,17.34,59600.0,14.5536,14.5872,14.5536,14.5704,59600.0
2011-06-30 10:10:00,17.34,17.34,17.33,17.33,32800.0,14.5704,14.5704,14.562,14.562,32800.0
2011-06-30 10:20:00,17.34,17.37,17.34,17.36,11600.0,14.5704,14.5956,14.5704,14.5872,11600.0
2011-06-30 10:30:00,17.36,17.36,17.36,17.36,17600.0,14.5872,14.5872,14.5872,14.5872,17600.0
2011-06-30 10:40:00,17.36,17.36,17.33,17.33,36400.0,14.5872,14.5872,14.562,14.562,36400.0
2011-06-30 10:50:00,17.34,17.35,17.34,17.34,20000.0,14.5704,14.5788,14.5704,14.5704,20000.0
2011-06-30 11:00:00,17.36,17.38,17.36,17.37,49600.0,14.5872,14.604,14.5872,14.5956,49600.0
2011-06-30 11:10:00,17.37,17.38,17.36,17.37,46000.0,14.5956,14.604,14.5872,14.5956,46000.0
2011-06-30 11:20:00,17.38,17.38,17.37,17.37,11600.0,14.604,14.604,14.5956,14.5956,11600.0
2011-06-30 11:30:00,17.38,17.39,17.38,17.38,25200.0,14.604,14.6124,14.604,14.604,25200.0
2011-06-30 11:40:00,17.38,17.38,17.38,17.38,20000.0,14.604,14.604,14.604,14.604,20000.0
2011-06-30 11:50:00,17.37,17.39,17.37,17.39,34400.0,14.5956,14.6124,14.5956,14.6124,34400.0
2011-06-30 12:00:00,17.38,17.39,17.38,17.39,6000.0,14.604,14.6124,14.604,14.6124,6000.0
2011-06-30 12:10:00,17.39,17.39,17.38,17.38,12400.0,14.6124,14.6124,14.604,14.604,12400.0
2011-06-30 12:20:00,17.38,17.38,17.37,17.37,7600.0,14.604,14.604,14.5956,14.5956,7600.0
2011-06-30 12:30:00,17.36,17.36,17.35,17.36,12400.0,14.5872,14.5872,14.5788,14.5872,12400.0
2011-06-30 12:40:00,17.36,17.37,17.36,17.36,8000.0,14.5872,14.5956,14.5872,14.5872,8000.0
2011-06-30 12:50:00,17.36,17.37,17.36,17.36,53200.0,14.5872,14.5956,14.5872,14.5872,53200.0
2011-06-30 13:00:00,17.36,17.37,17.36,17.36,15200.0,14.5872,14.5956,14.5872,14.5872,15200.0
2011-06-30 13:10:00,17.36,17.36,17.35,17.35,18400.0,14.5872,14.5872,14.5788,14.5788,18400.0
2011-06-30 13:20:00,17.34,17.35,17.34,17.34,30800.0,14.5704,14.5788,14.5704,14.5704,30800.0
2011-06-30 13:30:00,17.35,17.35,17.34,17.34,34400.0,14.5788,14.5788,14.5704,14.5704,34400.0
2011-06-30 13:40:00,17.34,17.35,17.34,17.35,19600.0,14.5704,14.5788,14.5704,14.5788,19600.0
2011-06-30 13:50:00,17.34,17.36,17.34,17.36,10400.0,14.5704,14.5872,14.5704,14.5872,10400.0
2011-06-30 14:00:00,17.36,17.36,17.35,17.36,57600.0,14.5872,14.5872,14.5788,14.5872,57600.0
2011-06-30 14:10:00,17.36,17.36,17.35,17.36,11600.0,14.5872,14.5872,14.5788,14.5872,11600.0
2011-06-30 14:20:00,17.36,17.36,17.35,17.35,17600.0,14.5872,14.5872,14.5788,14.5788,17600.0
2011-06-30 14:30:00,17.35,17.37,17.35,17.36,31600.0,14.5788,14.5956,14.5788,14.5872,31600.0
2011-06-30 14:40:00,17.36,17.37,17.35,17.35,18000.0,14.5872,14.5956,14.5788,14.5788,18000.0
2011-06-30 14:50:00,17.35,17.36,17.35,17.35,19200.0,14.5788,14.5872,14.5788,14.5788,19200.0
2011-06-30 15:00:00,17.35,17.35,17.34,17.35,26400.0,14.5788,14.5788,14.5704,14.5788,26400.0
2011-06-30 15:10:00,17.35,17.35,17.34,17.35,20800.0,14.5788,14.5788,14.5704,14.5788,20800.0
2011-06-30 15:20:00,17.35,17.36,17.35,17.36,26000.0,14.5788,14.5872,14.5788,14.5872,26000.0
2011-06-30 15:30:00,17.36,17.39,17.36,17.39,40000.0,14.5872,14.6124,14.5872,14.6124,40000.0
2011-06-30 15:40:00,17.38,17.4,17.37,17.38,80000.0,14.604,14.6208,14.5956,14.604,80000.0
2011-06-30 15:50:00,17.38,17.38,17.37,17.37,28400.0,14.604,14.604,14.5956,14.5956,28400.0
2011-07-01 09:30:00,17.36,17.39,17.34,17.35,170000.0,14.5872,14.6124,14.5704,14.5788,170000.0
2011-07-01 09:40:00,17.35,17.38,17.35,17.38,58400.0,14.5788,14.604,14.5788,14.604,58400.0
2011-07-01 09:50:00,17.38,17.39,17.38,17.39,38800.0,14.604,14.6124,14.604,14.6124,38800.0
2011-07-01 10:00:00,17.4,17.5,17.4,17.48,306800.0,14.6208,14.7048,14.6208,14.688,306800.0
2011-07-01 10:10:00,17.48,17.5,17.48,17.48,156000.0,14.688,14.7048,14.688,14.688,156000.0
2011-07-01 10:20:00,17.48,17.51,17.48,17.51,28000.0,14.688,14.7132,14.688,14.7132,28000.0
2011-07-01 10:30:00,17.5,17.53,17.5,17.53,18800.0,14.7048,14.73,14.7048,14.73,18800.0
2011-07-01 10:40:00,17.52,17.52,17.5,17.5,310000.0,14.7216,14.7216,14.7048,14.7048,310000.0
2011-07-01 10:50:00,17.51,17.51,17.5,17.5,17200.0,14.7132,14.7132,14.7048,14.7048,17200.0
2011-07-01 11:00:00,17.5,17.51,17.5,17.5,18800.0,14.7048,14.7132,14.7048,14.7048,18800.0
2011-07-01 11:10:00,17.51,17.52,17.5,17.51,101600.0,14.7132,14.7216,14.7048,14.7132,101600.0
2011-07-01 11:20:00,17.52,17.53,17.52,17.53,47600.0,14.7216,14.73,14.7216,14.73,47600.0
2011-07-01 11:30:00,17.53,17.54,17.52,17.53,110800.0,14.73,14.7384,14.7216,14.73,110800.0
2011-07-01 11:40:00,17.53,17.53,17.52,17.52,30800.0,14.73,14.73,14.7216,14.7216,30800.0
2011-07-01 11:50:00,17.53,17.54,17.52,17.53,42000.0,14.73,14.7384,14.7216,14.73,42000.0
2011-07-01 12:00:00,17.53,17.54,17.53,17.53,45600.0,14.73,14.7384,14.73,14.73,45600.0
2011-07-01 12:10:00,17.54,17.55,17.54,17.54,24800.0,14.7384,14.7468,14.7384,14.7384,24800.0
2011-07-01 12:20:00,17.54,17.56,17.54,17.55,51600.0,14.7384,14.7552,14.7384,14.7468,51600.0
2011-07-01 12:30:00,17.56,17.56,17.55,17.55,22000.0,14.7552,14.7552,14.7468,14.7468,22000.0
2011-07-01 12:40:00,17.55,17.56,17.55,17.55,20800.0,14.7468,14.7552,14.7468,14.7468,20800.0
2011-07-01 12:50:00,17.55,17.56,17.54,17.56,96000.0,14.7468,14.7552,14.7384,14.7552,96000.0
2011-07-01 13:00:00,17.55,17.59,17.55,17.58,38400.0,14.7468,14.7804,14.7468,14.772,38400.0
2011-07-01 13:10:00,17.58,17.58,17.58,17.58,10800.0,14.772,14.772,14.772,14.772,10800.0
2011-07-01 13:20:00,17.58,17.59,17.58,17.59,108800.0,14.772,14.7804,14.772,14.7804,108800.0
2011-07-01 13:30:00,17.58,17.6,17.58,17.6,51600.0,14.772,14.7888,14.772,14.7888,51600.0
2011-07-01 13:40:00,17.6,17.6,17.59,17.59,112400.0,14.7888,14.7888,14.7804,14.7804,112400.0
2011-07-01 13:50:00,17.59,17.6,17.59,17.6,19600.0,14.7804,14.7888,14.7804,14.7888,19600.0
2011-07-01 14:00:00,17.6,17.6,17.59,17.59,55200.0,14.7888,14.7888,14.7804,14.7804,55200.0
2011-07-01 14:10:00,17.6,17.6,17.59,17.6,70400.0,14.7888,14.7888,14.7804,14.7888,70400.0
2011-07-01 14:20:00,17.6,17.61,17.6,17.61,50000.0,14.7888,14.7973,14.7888,14.7973,50000.0
2011-07-01 14:30:00,17.61,17.62,17.6,17.62,58800.0,14.7973,14.8057,14.7888,14.8057,58800.0
2011-07-01 14:40:00,17.61,17.63,17.61,17.62,44800.0,14.7973,14.8141,14.7973,14.8057,44800.0
2011-07-01 14:50:00,17.63,17.64,17.62,17.64,67200.0,14.8141,14.8225,14.8057,14.8225,67200.0
2011-07-01 15:00:00,17.64,17.64,17.63,17.63,57200.0,14.8225,14.8225,14.8141,14.8141,57200.0
2011-07-01 15:10:00,17.63,17.64,17.62,17.63,151600.0,14.8141,14.8225,14.8057,14.8141,151600.0
2011-07-01 15:20:00,17.62,17.63,17.61,17.62,146800.0,14.8057,14.8141,14.7973,14.8057,146800.0
2011-07-01 15:30:00,17.62,17.63,17.61,17.63,101200.0,14.8057,14.8141,14.7973,14.8141,101200.0
2011-07-01 15:40:00,17.63,17.65,17.63,17.64,93200.0,14.8141,14.8309,14.8141,14.8225,93200.0
2011-07-01 15:50:00,17.64,17.65,17.63,17.63,157200.0,14.8225,14.8309,14.8141,14.8141,157200.0
2011-07-05 09:30:00,17.61,17.63,17.61,17.61,68000.0,14.7973,14.8141,14.7973,14.7973,68000.0
2011-07-05 09:40:00,17.61,17.64,17.61,17.64,43600.0,14.7973,14.8225,14.7973,14.8225,43600.0
2011-07-05 09:50:00,17.63,17.64,17.63,17.64,14400.0,14.8141,14.8225,14.8141,14.8225,14400.0
2011-07-05 10:00:00,17.63,17.67,17.62,17.66,43200.0,14.8141,14.8477,14.8057,14.8393,43200.0
2011-07-05 10:10:00,17.66,17.67,17.62,17.62,70400.0,14.8393,14.8477,14.8057,14.8057,70400.0
2011-07-05 10:20:00,17.62,17.62,17.6,17.62,110400.0,14.8057,14.8057,14.7888,14.8057,110400.0
2011-07-05 10:30:00,17.62,17.64,17.62,17.63,24400.0,14.8057,14.8225,14.8057,14.8141,24400.0
2011-07-05 10:40:00,17.64,17.65,17.64,17.64,73200.0,14.8225,14.8309,14.8225,14.8225,73200.0
2011-07-05 10:50:00,17.64,17.64,17.62,17.62,327200.0,14.8225,14.8225,14.8057,14.8057,327200.0
2011-07-05 11:00:00,17.63,17.64,17.6,17.62,912400.0,14.8141,14.8225,14.7888,14.8057,912400.0
2011-07-05 11:10:00,17.62,17.64,17.62,17.64,66000.0,14.8057,14.8225,14.8057,14.8225,66000.0
2011-07-05 11:20:00,17.64,17.65,17.63,17.64,35600.0,14.8225,14.8309,14.8141,14.8225,35600.0
2011-07-05 11:30:00,17.64,17.66,17.64,17.65,210000.0,14.8225,14.8393,14.8225,14.8309,210000.0
2011-07-05 11:40:00,17.64,17.67,17.64,17.66,44800.0,14.8225,14.8477,14.8225,14.8393,44800.0
2011-07-05 11:50:00,17.66,17.66,17.66,17.66,28800.0,14.8393,14.8393,14.8393,14.8393,28800.0
2011-07-05 12:00:00,17.66,17.67,17.66,17.67,92800.0,14.8393,14.8477,14.8393,14.8477,92800.0
2011-07-05 12:10:00,17.67,17.67,17.66,17.66,54000.0,14.8477,14.8477,14.8393,14.8393,54000.0
2011-07-05 12:20:00,17.66,17.67,17.66,17.67,29600.0,14.8393,14.8477,14.8393,14.8477,29600.0
2011-07-05 12:30:00,17.67,17.67,17.66,17.67,15200.0,14.8477,14.8477,14.8393,14.8477,15200.0
2011-07-05 12:40:00,17.67,17.68,17.67,17.67,22800.0,14.8477,14.8561,14.8477,14.8477,22800.0
2011-07-05 12:50:00,17.67,17.67,17.67,17.67,4400.0,14.8477,14.8477,14.8477,14.8477,4400.0
2011-07-05 13:00:00,17.67,17.69,17.67,17.68,11600.0,14.8477,14.8645,14.8477,14.8561,11600.0
2011-07-05 13:10:00,17.68,17.68,17.68,17.68,36800.0,14.8561,14.8561,14.8561,14.8561,36800.0
2011-07-05 13:20:00,17.68,17.68,17.68,17.68,10400.0,14.8561,14.8561,14.8561,14.8561,10400.0
2011-07-05 13:30:00,17.68,17.69,17.67,17.68,29600.0,14.8561,14.8645,14.8477,14.8561,29600.0
2011-07-05 13:40:00,17.68,17.7,17.68,17.7,40800.0,14.8561,14.8729,14.8561,14.8729,40800.0
2011-07-05 13:50:00,17.69,17.7,17.69,17.69,48400.0,14.8645,14.8729,14.8645,14.8645,48400.0
2011-07-05 14:00:00,17.7,17.7,17.66,17.66,114000.0,14.8729,14.8729,14.8393,14.8393,114000.0
2011-07-05 14:10:00,17.66,17.68,17.65,17.65,78800.0,14.8393,14.8561,14.8309,14.8309,78800.0
2011-07-05 14:20:00,17.65,17.65,17.62,17.63,92400.0,14.8309,14.8309,14.8057,14.8141,92400.0
2011-07-05 14:30:00,17.62,17.66,17.61,17.65,72400.0,14.8057,14.8393,14.7973,14.8309,72400.0
2011-07-05 14:40:00,17.65,17.66,17.64,17.65,330000.0,14.8309,14.8393,14.8225,14.8309,330000.0
2011-07-05 14:50:00,17.65,17.66,17.64,17.66,64000.0,14.8309,14.8393,14.8225,14.8393,64000.0
2011-07-05 15:00:00,17.66,17.67,17.64,17.67,60800.0,14.8393,14.8477,14.8225,14.8477,60800.0
2011-07-05 15:10:00,17.68,17.68,17.66,17.67,34400.0,14.8561,14.8561,14.8393,14.8477,34400.0
2011-07-05 15:20:00,17.67,17.7,17.67,17.7,28400.0,14.8477,14.8729,14.8477,14.8729,28400.0
2011-07-05 15:30:00,17.69,17.7,17.68,17.68,118000.0,14.8645,14.8729,14.8561,14.8561,118000.0
2011-07-05 15:40:00,17.68,17.68,17.66,17.66,47600.0,14.8561,14.8561,14.8393,14.8393,47600.0
2011-07-05 15:50:00,17.66,17.67,17.65,17.67,94400.0,14.8393,14.8477,14.8309,14.8477,94400.0
2011-07-06 09:30:00,17.64,17.66,17.64,17.65,29600.0,14.8225,14.8393,14.8225,14.8309,29600.0
2011-07-06 09:40:00,17.64,17.67,17.64,17.66,53200.0,14.8225,14.8477,14.8225,14.8393,53200.0
2011-07-06 09:50:00,17.67,17.67,17.65,17.65,18000.0,14.8477,14.8477,14.8309,14.8309,18000.0
2011-07-06 10:00:00,17.65,17.67,17.62,17.64,67200.0,14.8309,14.8477,14.8057,14.8225,67200.0
2011-07-06 10:10:00,17.63,17.64,17.6,17.61,85200.0,14.8141,14.8225,14.7888,14.7973,85200.0
2011-07-06 10:20:00,17.6,17.64,17.6,17.64,42000.0,14.7888,14.8225,14.7888,14.8225,42000.0
2011-07-06 10:30:00,17.63,17.66,17.63,17.65,198800.0,14.8141,14.8393,14.8141,14.8309,198800.0
2011-07-06 10:40:00,17.65,17.65,17.63,17.65,240400.0,14.8309,14.8309,14.8141,14.8309,240400.0
2011-07-06 10:50:00,17.65,17.68,17.64,17.67,108400.0,14.8309,14.8561,14.8225,14.8477,108400.0
2011-07-06 11:00:00,17.67,17.68,17.65,17.65,162000.0,14.8477,14.8561,14.8309,14.8309,162000.0
2011-07-06 11:10:00,17.65,17.67,17.65,17.67,70400.0,14.8309,14.8477,14.8309,14.8477,70400.0
2011-07-06 11:20:00,17.67,17.68,17.67,17.68,263200.0,14.8477,14.8561,14.8477,14.8561,263200.0
2011-07-06 11:30:00,17.68,17.7,17.68,17.69,72800.0,14.8561,14.8729,14.8561,14.8645,72800.0
2011-07-06 11:40:00,17.7,17.72,17.7,17.72,18400.0,14.8729,14.8897,14.8729,14.8897,18400.0
2011-07-06 11:50:00,17.71,17.73,17.71,17.72,12400.0,14.8813,14.8981,14.8813,14.8897,12400.0
2011-07-06 12:00:00,17.72,17.72,17.71,17.71,78400.0,14.8897,14.8897,14.8813,14.8813,78400.0
2011-07-06 12:10:00,17.71,17.73,17.71,17.73,56800.0,14.8813,14.8981,14.8813,14.8981,56800.0
2011-07-06 12:20:00,17.72,17.73,17.72,17.72,12400.0,14.8897,14.8981,14.8897,14.8897,12400.0
2011-07-06 12:30:00,17.73,17.74,17.72,17.74,71600.0,14.8981,14.9065,14.8897,14.9065,71600.0
2011-07-06 12:40:00,17.73,17.74,17.73,17.73,10800.0,14.8981,14.9065,14.8981,14.8981,10800.0
2011-07-06 12:50:00,17.74,17.75,17.73,17.75,33200.0,14.9065,14.9149,14.8981,14.9149,33200.0
2011-07-06 13:00:00,17.75,17.75,17.73,17.73,10000.0,14.9149,14.9149,14.8981,14.8981,10000.0
2011-07-06 13:10:00,17.73,17.73,17.73,17.73,7600.0,14.8981,14.8981,14.8981,14.8981,7600.0
2011-07-06 13:20:00,17.73,17.73,17.71,17.71,33200.0,14.8981,14.8981,14.8813,14.8813,33200.0
2011-07-06 13:30:00,17.71,17.72,17.71,17.71,51600.0,14.8813,14.8897,14.8813,14.8813,51600.0
2011-07-06 13:40:00,17.71,17.73,17.71,17.72,32800.0,14.8813,14.8981,14.8813,14.8897,32800.0
2011-07-06 13:50:00,17.72,17.74,17.71,17.74,196800.0,14.8897,14.9065,14.8813,14.9065,196800.0
2011-07-06 14:00:00,17.73,17.73,17.7,17.7,240000.0,14.8981,14.8981,14.8729,14.8729,240000.0
2011-07-06 14:10:00,17.7,17.7,17.69,17.7,43200.0,14.8729,14.8729,14.8645,14.8729,43200.0
2011-07-06 14:20:00,17.7,17.7,17.69,17.7,44800.0,14.8729,14.8729,14.8645,14.8729,44800.0
2011-07-06 14:30:00,17.7,17.72,17.69,17.72,15600.0,14.8729,14.8897,14.8645,14.8897,15600.0
2011-07-06 14:40:00,17.72,17.73,17.72,17.73,28000.0,14.8897,14.8981,14.8897,14.8981,28000.0
2011-07-06 14:50:00,17.72,17.73,17.7,17.7,98400.0,14.8897,14.8981,14.8729,14.8729,98400.0
2011-07-06 15:00:00,17.71,17.72,17.68,17.71,102800.0,14.8813,14.8897,14.8561,14.8813,102800.0
2011-07-06 15:10:00,17.71,17.72,17.7,17.7,23600.0,14.8813,14.8897,14.8729,14.8729,23600.0
2011-07-06 15:20:00,17.71,17.72,17.7,17.71,22000.0,14.8813,14.8897,14.8729,14.8813,22000.0
2011-07-06 15:30:00,17.72,17.72,17.7,17.7,20000.0,14.8897,14.8897,14.8729,14.8729,20000.0
2011-07-06 15:40:00,17.71,17.72,17.7,17.7,36400.0,14.8813,14.8897,14.8729,14.8729,36400.0
2011-07-06 15:50:00,17.71,17.73,17.71,17.73,102000.0,14.8813,14.8981,14.8813,14.8981,102000.0
2011-07-07 09:30:00,17.89,17.89,17.86,17.88,109600.0,15.0325,15.0325,15.0073,15.0241,109600.0
2011-07-07 09:40:00,17.88,17.88,17.85,17.86,155600.0,15.0241,15.0241,14.9989,15.0073,155600.0
2011-07-07 09:50:00,17.86,17.89,17.86,17.87,44000.0,15.0073,15.0325,15.0073,15.0157,44000.0
2011-07-07 10:00:00,17.87,17.88,17.85,17.85,38800.0,15.0157,15.0241,14.9989,14.9989,38800.0
2011-07-07 10:10:00,17.86,17.88,17.86,17.87,68000.0,15.0073,15.0241,15.0073,15.0157,68000.0
2011-07-07 10:20:00,17.87,17.88,17.86,17.88,100000.0,15.0157,15.0241,15.0073,15.0241,100000.0
2011-07-07 10:30:00,17.88,17.9,17.87,17.89,70800.0,15.0241,15.0409,15.0157,15.0325,70800.0
2011-07-07 10:40:00,17.89,17.9,17.88,17.89,56800.0,15.0325,15.0409,15.0241,15.0325,56800.0
2011-07-07 10:50:00,17.89,17.9,17.88,17.9,125600.0,15.0325,15.0409,15.0241,15.0409,125600.0
2011-07-07 11:00:00,17.9,17.9,17.88,17.88,214800.0,15.0409,15.0409,15.0241,15.0241,214800.0
2011-07-07 11:10:00,17.88,17.88,17.87,17.88,37600.0,15.0241,15.0241,15.0157,15.0241,37600.0
2011-07-07 11:20:00,17.87,17.88,17.87,17.88,14000.0,15.0157,15.0241,15.0157,15.0241,14000.0
2011-07-07 11:30:00,17.87,17.88,17.86,17.87,28000.0,15.0157,15.0241,15.0073,15.0157,28000.0
2011-07-07 11:40:00,17.87,17.88,17.87,17.88,12000.0,15.0157,15.0241,15.0157,15.0241,12000.0
2011-07-07 11:50:00,17.88,17.88,17.87,17.88,13200.0,15.0241,15.0241,15.0157,15.0241,13200.0
2011-07-07 12:00:00,17.88,17.88,17.87,17.88,30000.0,15.0241,15.0241,15.0157,15.0241,30000.0
2011-07-07 12:10:00,17.89,17.9,17.89,17.89,16800.0,15.0325,15.0409,15.0325,15.0325,16800.0
2011-07-07 12:20:00,17.89,17.9,17.89,17.9,17600.0,15.0325,15.0409,15.0325,15.0409,17600.0
2011-07-07 12:30:00,17.9,17.9,17.89,17.89,21600.0,15.0409,15.0409,15.0325,15.0325,21600.0
2011-07-07 12:40:00,17.89,17.91,17.89,17.9,17600.0,15.0325,15.0493,15.0325,15.0409,17600.0
2011-07-07 12:50:00,17.9,17.9,17.9,17.9,28000.0,15.0409,15.0409,15.0409,15.0409,28000.0
2011-07-07 13:00:00,17.9,17.92,17.89,17.91,40400.0,15.0409,15.0577,15.0325,15.0493,40400.0
2011-07-07 13:10:00,17.92,17.92,17.91,17.92,42400.0,15.0577,15.0577,15.0493,15.0577,42400.0
2011-07-07 13:20:00,17.91,17.92,17.91,17.92,30800.0,15.0493,15.0577,15.0493,15.0577,30800.0
2011-07-07 13:30:00,17.92,17.92,17.91,17.92,32000.0,15.0577,15.0577,15.0493,15.0577,32000.0
2011-07-07 13:40:00,17.92,17.93,17.92,17.92,32400.0,15.0577,15.0661,15.0577,15.0577,32400.0
2011-07-07 13:50:00,17.92,17.93,17.91,17.91,11200.0,15.0577,15.0661,15.0493,15.0493,11200.0
2011-07-07 14:00:00,17.92,17.92,17.91,17.92,14000.0,15.0577,15.0577,15.0493,15.0577,14000.0
2011-07-07 14:10:00,17.92,17.94,17.92,17.94,53200.0,15.0577,15.0745,15.0577,15.0745,53200.0
2011-07-07 14:20:00,17.94,17.96,17.94,17.95,31600.0,15.0745,15.0913,15.0745,15.0829,31600.0
2011-07-07 14:30:00,17.96,17.96,17.95,17.95,24800.0,15.0913,15.0913,15.0829,15.0829,24800.0
2011-07-07 14:40:00,17.95,17.96,17.95,17.95,146000.0,15.0829,15.0913,15.0829,15.0829,146000.0
2011-07-07 14:50:00,17.95,17.95,17.94,17.95,82000.0,15.0829,15.0829,15.0745,15.0829,82000.0
2011-07-07 15:00:00,17.95,17.95,17.94,17.95,30400.0,15.0829,15.0829,15.0745,15.0829,30400.0
2011-07-07 15:10:00,17.95,17.96,17.95,17.96,35600.0,15.0829,15.0913,15.0829,15.0913,35600.0
2011-07-07 15:20:00,17.96,17.96,17.94,17.94,27200.0,15.0913,15.0913,15.0745,15.0745,27200.0
2011-07-07 15:30:00,17.94,17.94,17.93,17.93,97200.0,15.0745,15.0745,15.0661,15.0661,97200.0
2011-07-07 15:40:00,17.94,17.94,17.92,17.92,96000.0,15.0745,15.0745,15.0577,15.0577,96000.0
2011-07-07 15:50:00,17.92,17.93,17.91,17.92,114800.0,15.0577,15.0661,15.0493,15.0577,114800.0
2011-07-08 09:30:00,17.71,17.77,17.7,17.75,233200.0,14.8813,14.9317,14.8729,14.9149,233200.0
2011-07-08 09:40:00,17.76,17.78,17.75,17.75,89600.0,14.9233,14.9401,14.9149,14.9149,89600.0
2011-07-08 09:50:00,17.76,17.8,17.75,17.77,106000.0,14.9233,14.9569,14.9149,14.9317,106000.0
2011-07-08 10:00:00,17.78,17.78,17.75,17.75,40400.0,14.9401,14.9401,14.9149,14.9149,40400.0
2011-07-08 10:10:00,17.75,17.75,17.71,17.71,40000.0,14.9149,14.9149,14.8813,14.8813,40000.0
2011-07-08 10:20:00,17.71,17.73,17.71,17.72,16800.0,14.8813,14.8981,14.8813,14.8897,16800.0
2011-07-08 10:30:00,17.73,17.74,17.7,17.73,83600.0,14.8981,14.9065,14.8729,14.8981,83600.0
2011-07-08 10:40:00,17.73,17.75,17.72,17.72,60800.0,14.8981,14.9149,14.8897,14.8897,60800.0
2011-07-08 10:50:00,17.72,17.73,17.71,17.72,15600.0,14.8897,14.8981,14.8813,14.8897,15600.0
2011-07-08 11:00:00,17.72,17.72,17.69,17.7,101600.0,14.8897,14.8897,14.8645,14.8729,101600.0
2011-07-08 11:10:00,17.7,17.7,17.67,17.69,43600.0,14.8729,14.8729,14.8477,14.8645,43600.0
2011-07-08 11:20:00,17.7,17.7,17.7,17.7,20400.0,14.8729,14.8729,14.8729,14.8729,20400.0
2011-07-08 11:30:00,17.69,17.73,17.68,17.72,54400.0,14.8645,14.8981,14.8561,14.8897,54400.0
2011-07-08 11:40:00,17.73,17.74,17.72,17.74,5200.0,14.8981,14.9065,14.8897,14.9065,5200.0
2011-07-08 11:50:00,17.73,17.74,17.73,17.73,2400.0,14.8981,14.9065,14.8981,14.8981,2400.0
2011-07-08 12:00:00,17.73,17.75,17.73,17.74,28400.0,14.8981,14.9149,14.8981,14.9065,28400.0
2011-07-08 12:10:00,17.74,17.74,17.72,17.72,25600.0,14.9065,14.9065,14.8897,14.8897,25600.0
2011-07-08 12:20:00,17.73,17.73,17.72,17.72,35200.0,14.8981,14.8981,14.8897,14.8897,35200.0
2011-07-08 12:30:00,17.72,17.73,17.72,17.73,25200.0,14.8897,14.8981,14.8897,14.8981,25200.0
2011-07-08 12:40:00,17.75,17.75,17.74,17.74,4400.0,14.9149,14.9149,14.9065,14.9065,4400.0
2011-07-08 12:50:00,17.75,17.75,17.74,17.75,11600.0,14.9149,14.9149,14.9065,14.9149,11600.0
2011-07-08 13:00:00,17.74,17.74,17.74,17.74,10400.0,14.9065,14.9065,14.9065,14.9065,10400.0
2011-07-08 13:10:00,17.74,17.74,17.73,17.74,27600.0,14.9065,14.9065,14.8981,14.9065,27600.0
2011-07-08 13:20:00,17.73,17.75,17.73,17.75,157200.0,14.8981,14.9149,14.8981,14.9149,157200.0
2011-07-08 13:30:00,17.77,17.78,17.77,17.78,204800.0,14.9317,14.9401,14.9317,14.9401,204800.0
2011-07-08 13:40:00,17.79,17.79,17.75,17.75,119600.0,14.9485,14.9485,14.9149,14.9149,119600.0
2011-07-08 13:50:00,17.76,17.77,17.75,17.75,260800.0,14.9233,14.9317,14.9149,14.9149,260800.0
2011-07-08 14:00:00,17.75,17.77,17.75,17.76,242400.0,14.9149,14.9317,14.9149,14.9233,242400.0
2011-07-08 14:10:00,17.77,17.77,17.74,17.74,43200.0,14.9317,14.9317,14.9065,14.9065,43200.0
2011-07-08 14:20:00,17.74,17.75,17.74,17.75,147600.0,14.9065,14.9149,14.9065,14.9149,147600.0
2011-07-08 14:30:00,17.75,17.77,17.75,17.75,86000.0,14.9149,14.9317,14.9149,14.9149,86000.0
2011-07-08 14:40:00,17.76,17.77,17.75,17.77,20400.0,14.9233,14.9317,14.9149,14.9317,20400.0
2011-07-08 14:50:00,17.76,17.77,17.75,17.76,14800.0,14.9233,14.9317,14.9149,14.9233,14800.0
2011-07-08 15:00:00,17.77,17.78,17.76,17.78,722800.0,14.9317,14.9401,14.9233,14.9401,722800.0
2011-07-08 15:10:00,17.77,17.78,17.76,17.76,48800.0,14.9317,14.9401,14.9233,14.9233,48800.0
2011-07-08 15:20:00,17.75,17.77,17.75,17.77,12000.0,14.9149,14.9317,14.9149,14.9317,12000.0
2011-07-08 15:30:00,17.77,17.81,17.77,17.8,38000.0,14.9317,14.9653,14.9317,14.9569,38000.0
2011-07-08 15:40:00,17.8,17.82,17.8,17.81,32800.0,14.9569,14.9737,14.9569,14.9653,32800.0
2011-07-08 15:50:00,17.82,17.82,17.81,17.82,39200.0,14.9737,14.9737,14.9653,14.9737,39200.0
2011-07-11 09:30:00,17.62,17.65,17.61,17.65,78400.0,14.8057,14.8309,14.7973,14.8309,78400.0
2011-07-11 09:40:00,17.64,17.65,17.62,17.65,40400.0,14.8225,14.8309,14.8057,14.8309,40400.0
2011-07-11 09:50:00,17.65,17.69,17.65,17.67,40800.0,14.8309,14.8645,14.8309,14.8477,40800.0
2011-07-11 10:00:00,17.66,17.66,17.62,17.62,32400.0,14.8393,14.8393,14.8057,14.8057,32400.0
2011-07-11 10:10:00,17.62,17.63,17.59,17.59,49600.0,14.8057,14.8141,14.7804,14.7804,49600.0
2011-07-11 10:20:00,17.59,17.6,17.58,17.59,33600.0,14.7804,14.7888,14.772,14.7804,33600.0
2011-07-11 10:30:00,17.58,17.6,17.57,17.58,20000.0,14.772,14.7888,14.7636,14.772,20000.0
2011-07-11 10:40:00,17.57,17.58,17.56,17.58,51600.0,14.7636,14.772,14.7552,14.772,51600.0
2011-07-11 10:50:00,17.58,17.58,17.53,17.53,36000.0,14.772,14.772,14.73,14.73,36000.0
2011-07-11 11:00:00,17.53,17.54,17.51,17.54,63600.0,14.73,14.7384,14.7132,14.7384,63600.0
2011-07-11 11:10:00,17.54,17.55,17.53,17.55,21600.0,14.7384,14.7468,14.73,14.7468,21600.0
2011-07-11 11:20:00,17.55,17.58,17.55,17.57,54400.0,14.7468,14.772,14.7468,14.7636,54400.0
2011-07-11 11:30:00,17.57,17.58,17.56,17.56,37200.0,14.7636,14.772,14.7552,14.7552,37200.0
2011-07-11 11:40:00,17.56,17.57,17.56,17.57,26400.0,14.7552,14.7636,14.7552,14.7636,26400.0
2011-07-11 11:50:00,17.58,17.59,17.56,17.57,27200.0,14.772,14.7804,14.7552,14.7636,27200.0
2011-07-11 12:00:00,17.56,17.56,17.55,17.55,6000.0,14.7552,14.7552,14.7468,14.7468,6000.0
2011-07-11 12:10:00,17.55,17.57,17.54,17.57,9600.0,14.7468,14.7636,14.7384,14.7636,9600.0
2011-07-11 12:20:00,17.57,17.57,17.56,17.57,20000.0,14.7636,14.7636,14.7552,14.7636,20000.0
2011-07-11 12:30:00,17.56,17.57,17.54,17.55,24400.0,14.7552,14.7636,14.7384,14.7468,24400.0
2011-07-11 12:40:00,17.55,17.56,17.53,17.53,15600.0,14.7468,14.7552,14.73,14.73,15600.0
2011-07-11 12:50:00,17.53,17.54,17.53,17.54,3600.0,14.73,14.7384,14.73,14.7384,3600.0
2011-07-11 13:00:00,17.54,17.54,17.52,17.53,11200.0,14.7384,14.7384,14.7216,14.73,11200.0
2011-07-11 13:10:00,17.52,17.52,17.49,17.49,46400.0,14.7216,14.7216,14.6964,14.6964,46400.0
2011-07-11 13:20:00,17.5,17.51,17.5,17.51,15600.0,14.7048,14.7132,14.7048,14.7132,15600.0
2011-07-11 13:30:00,17.52,17.53,17.51,17.52,22800.0,14.7216,14.73,14.7132,14.7216,22800.0
2011-07-11 13:40:00,17.52,17.52,17.5,17.52,68400.0,14.7216,14.7216,14.7048,14.7216,68400.0
2011-07-11 13:50:00,17.53,17.54,17.52,17.54,15600.0,14.73,14.7384,14.7216,14.7384,15600.0
2011-07-11 14:00:00,17.54,17.55,17.53,17.54,11600.0,14.7384,14.7468,14.73,14.7384,11600.0
2011-07-11 14:10:00,17.53,17.54,17.5,17.5,44400.0,14.73,14.7384,14.7048,14.7048,44400.0
2011-07-11 14:20:00,17.5,17.52,17.5,17.5,39200.0,14.7048,14.7216,14.7048,14.7048,39200.0
2011-07-11 14:30:00,17.5,17.51,17.48,17.51,14000.0,14.7048,14.7132,14.688,14.7132,14000.0
2011-07-11 14:40:00,17.51,17.51,17.5,17.5,20400.0,14.7132,14.7132,14.7048,14.7048,20400.0
2011-07-11 14:50:00,17.5,17.5,17.49,17.5,21600.0,14.7048,14.7048,14.6964,14.7048,21600.0
2011-07-11 15:00:00,17.51,17.52,17.48,17.48,14400.0,14.7132,14.7216,14.688,14.688,14400.0
2011-07-11 15:10:00,17.48,17.5,17.48,17.5,12800.0,14.688,14.7048,14.688,14.7048,12800.0
2011-07-11 15:20:00,17.5,17.52,17.48,17.52,26000.0,14.7048,14.7216,14.688,14.7216,26000.0
2011-07-11 15:30:00,17.52,17.52,17.5,17.5,43200.0,14.7216,14.7216,14.7048,14.7048,43200.0
2011-07-11 15:40:00,17.51,17.52,17.49,17.49,42000.0,14.7132,14.7216,14.6964,14.6964,42000.0
2011-07-11 15:50:00,17.49,17.52,17.48,17.52,60800.0,14.6964,14.7216,14.688,14.7216,60800.0
2011-07-12 09:30:00,17.48,17.51,17.46,17.49,80000.0,14.688,14.7132,14.6712,14.6964,80000.0
2011-07-12 09:40:00,17.48,17.5,17.46,17.47,40400.0,14.688,14.7048,14.6712,14.6796,40400.0
2011-07-12 09:50:00,17.48,17.48,17.44,17.47,19200.0,14.688,14.688,14.6544,14.6796,19200.0
2011-07-12 10:00:00,17.49,17.52,17.48,17.5,101600.0,14.6964,14.7216,14.688,14.7048,101600.0
2011-07-12 10:10:00,17.5,17.51,17.48,17.51,35600.0,14.7048,14.7132,14.688,14.7132,35600.0
2011-07-12 10:20:00,17.51,17.51,17.48,17.49,24400.0,14.7132,14.7132,14.688,14.6964,24400.0
2011-07-12 10:30:00,17.5,17.52,17.48,17.51,27600.0,14.7048,14.7216,14.688,14.7132,27600.0
2011-07-12 10:40:00,17.52,17.52,17.48,17.48,46400.0,14.7216,14.7216,14.688,14.688,46400.0
2011-07-12 10:50:00,17.48,17.48,17.46,17.47,23200.0,14.688,14.688,14.6712,14.6796,23200.0
2011-07-12 11:00:00,17.47,17.49,17.47,17.48,50400.0,14.6796,14.6964,14.6796,14.688,50400.0
2011-07-12 11:10:00,17.48,17.49,17.46,17.48,56000.0,14.688,14.6964,14.6712,14.688,56000.0
2011-07-12 11:20:00,17.48,17.52,17.48,17.5,108800.0,14.688,14.7216,14.688,14.7048,108800.0
2011-07-12 11:30:00,17.5,17.51,17.49,17.49,26800.0,14.7048,14.7132,14.6964,14.6964,26800.0
2011-07-12 11:40:00,17.49,17.54,17.49,17.52,22400.0,14.6964,14.7384,14.6964,14.7216,22400.0
2011-07-12 11:50:00,17.52,17.52,17.51,17.51,27200.0,14.7216,14.7216,14.7132,14.7132,27200.0
2011-07-12 12:00:00,17.52,17.53,17.5,17.53,65200.0,14.7216,14.73,14.7048,14.73,65200.0
2011-07-12 12:10:00,17.53,17.53,17.5,17.51,24400.0,14.73,14.73,14.7048,14.7132,24400.0
2011-07-12 12:20:00,17.51,17.51,17.49,17.49,10800.0,14.7132,14.7132,14.6964,14.6964,10800.0
2011-07-12 12:30:00,17.49,17.49,17.48,17.48,44000.0,14.6964,14.6964,14.688,14.688,44000.0
2011-07-12 12:40:00,17.48,17.49,17.48,17.48,85200.0,14.688,14.6964,14.688,14.688,85200.0
2011-07-12 12:50:00,17.48,17.5,17.48,17.49,38000.0,14.688,14.7048,14.688,14.6964,38000.0
2011-07-12 13:00:00,17.49,17.52,17.48,17.51,99600.0,14.6964,14.7216,14.688,14.7132,99600.0
2011-07-12 13:10:00,17.52,17.52,17.48,17.49,70000.0,14.7216,14.7216,14.688,14.6964,70000.0
2011-07-12 13:20:00,17.49,17.5,17.46,17.46,98000.0,14.6964,14.7048,14.6712,14.6712,98000.0
2011-07-12 13:30:00,17.46,17.49,17.46,17.48,147600.0,14.6712,14.6964,14.6712,14.688,147600.0
2011-07-12 13:40:00,17.48,17.49,17.47,17.49,61200.0,14.688,14.6964,14.6796,14.6964,61200.0
2011-07-12 13:50:00,17.49,17.49,17.48,17.48,12800.0,14.6964,14.6964,14.688,14.688,12800.0
2011-07-12 14:00:00,17.47,17.52,17.47,17.52,40000.0,14.6796,14.7216,14.6796,14.7216,40000.0
2011-07-12 14:10:00,17.52,17.58,17.52,17.56,97200.0,14.7216,14.772,14.7216,14.7552,97200.0
2011-07-12 14:20:00,17.57,17.58,17.55,17.55,92800.0,14.7636,14.772,14.7468,14.7468,92800.0
2011-07-12 14:30:00,17.56,17.57,17.51,17.52,72400.0,14.7552,14.7636,14.7132,14.7216,72400.0
2011-07-12 14:40:00,17.52,17.54,17.5,17.53,62800.0,14.7216,14.7384,14.7048,14.73,62800.0
2011-07-12 14:50:00,17.52,17.53,17.5,17.5,57600.0,14.7216,14.73,14.7048,14.7048,57600.0
2011-07-12 15:00:00,17.5,17.52,17.5,17.5,54000.0,14.7048,14.7216,14.7048,14.7048,54000.0
2011-07-12 15:10:00,17.5,17.5,17.47,17.5,47200.0,14.7048,14.7048,14.6796,14.7048,47200.0
2011-07-12 15:20:00,17.5,17.51,17.47,17.48,90000.0,14.7048,14.7132,14.6796,14.688,90000.0
2011-07-12 15:30:00,17.47,17.49,17.46,17.48,51200.0,14.6796,14.6964,14.6712,14.688,51200.0
2011-07-12 15:40:00,17.48,17.48,17.41,17.41,48800.0,14.688,14.688,14.6292,14.6292,48800.0
2011-07-12 15:50:00,17.41,17.43,17.41,17.42,94000.0,14.6292,14.646,14.6292,14.6376,94000.0
2011-07-13 09:30:00,17.5,17.54,17.5,17.53,50800.0,14.7048,14.7384,14.7048,14.73,50800.0
2011-07-13 09:40:00,17.53,17.55,17.53,17.54,26800.0,14.73,14.7468,14.73,14.7384,26800.0
2011-07-13 09:50:00,17.53,17.53,17.49,17.49,53600.0,14.73,14.73,14.6964,14.6964,53600.0
2011-07-13 10:00:00,17.51,17.59,17.51,17.58,157600.0,14.7132,14.7804,14.7132,14.772,157600.0
2011-07-13 10:10:00,17.56,17.61,17.56,17.6,40000.0,14.7552,14.7973,14.7552,14.7888,40000.0
2011-07-13 10:20:00,17.6,17.62,17.6,17.6,12800.0,14.7888,14.8057,14.7888,14.7888,12800.0
2011-07-13 10:30:00,17.6,17.64,17.6,17.63,21600.0,14.7888,14.8225,14.7888,14.8141,21600.0
2011-07-13 10:40:00,17.63,17.65,17.62,17.63,53200.0,14.8141,14.8309,14.8057,14.8141,53200.0
2011-07-13 10:50:00,17.63,17.65,17.63,17.64,9200.0,14.8141,14.8309,14.8141,14.8225,9200.0
2011-07-13 11:00:00,17.64,17.64,17.63,17.63,51600.0,14.8225,14.8225,14.8141,14.8141,51600.0
2011-07-13 11:10:00,17.63,17.65,17.63,17.65,18000.0,14.8141,14.8309,14.8141,14.8309,18000.0
2011-07-13 11:20:00,17.65,17.66,17.64,17.65,40400.0,14.8309,14.8393,14.8225,14.8309,40400.0
2011-07-13 11:30:00,17.65,17.66,17.63,17.63,304400.0,14.8309,14.8393,14.8141,14.8141,304400.0
2011-07-13 11:40:00,17.63,17.64,17.61,17.62,46000.0,14.8141,14.8225,14.7973,14.8057,46000.0
2011-07-13 11:50:00,17.61,17.63,17.61,17.63,8800.0,14.7973,14.8141,14.7973,14.8141,8800.0
2011-07-13 12:00:00,17.63,17.63,17.61,17.61,58400.0,14.8141,14.8141,14.7973,14.7973,58400.0
2011-07-13 12:10:00,17.63,17.64,17.63,17.64,9200.0,14.8141,14.8225,14.8141,14.8225,9200.0
2011-07-13 12:20:00,17.65,17.65,17.63,17.64,19200.0,14.8309,14.8309,14.8141,14.8225,19200.0
2011-07-13 12:30:00,17.64,17.64,17.63,17.63,18400.0,14.8225,14.8225,14.8141,14.8141,18400.0
2011-07-13 12:40:00,17.63,17.64,17.61,17.63,29600.0,14.8141,14.8225,14.7973,14.8141,29600.0
2011-07-13 12:50:00,17.63,17.63,17.62,17.62,3600.0,14.8141,14.8141,14.8057,14.8057,3600.0
2011-07-13 13:00:00,17.61,17.62,17.6,17.61,12000.0,14.7973,14.8057,14.7888,14.7973,12000.0
2011-07-13 13:10:00,17.6,17.6,17.59,17.6,16400.0,14.7888,14.7888,14.7804,14.7888,16400.0
2011-07-13 13:20:00,17.6,17.6,17.59,17.59,18000.0,14.7888,14.7888,14.7804,14.7804,18000.0
2011-07-13 13:30:00,17.6,17.61,17.6,17.61,23200.0,14.7888,14.7973,14.7888,14.7973,23200.0
2011-07-13 13:40:00,17.61,17.61,17.6,17.6,8400.0,14.7973,14.7973,14.7888,14.7888,8400.0
2011-07-13 13:50:00,17.6,17.6,17.58,17.58,10000.0,14.7888,14.7888,14.772,14.772,10000.0
2011-07-13 14:00:00,17.57,17.59,17.57,17.59,35600.0,14.7636,14.7804,14.7636,14.7804,35600.0
2011-07-13 14:10:00,17.58,17.58,17.56,17.57,28000.0,14.772,14.772,14.7552,14.7636,28000.0
2011-07-13 14:20:00,17.56,17.56,17.53,17.54,8400.0,14.7552,14.7552,14.73,14.7384,8400.0
2011-07-13 14:30:00,17.55,17.56,17.54,17.56,25600.0,14.7468,14.7552,14.7384,14.7552,25600.0
2011-07-13 14:40:00,17.56,17.56,17.54,17.55,15600.0,14.7552,14.7552,14.7384,14.7468,15600.0
2011-07-13 14:50:00,17.55,17.57,17.55,17.55,24400.0,14.7468,14.7636,14.7468,14.7468,24400.0
2011-07-13 15:00:00,17.57,17.57,17.52,17.53,9200.0,14.7636,14.7636,14.7216,14.73,9200.0
2011-07-13 15:10:00,17.53,17.53,17.48,17.48,36800.0,14.73,14.73,14.688,14.688,36800.0
2011-07-13 15:20:00,17.47,17.5,17.47,17.49,39600.0,14.6796,14.7048,14.6796,14.6964,39600.0
2011-07-13 15:30:00,17.49,17.49,17.47,17.47,42000.0,14.6964,14.6964,14.6796,14.6796,42000.0
2011-07-13 15:40:00,17.45,17.46,17.44,17.45,32800.0,14.6628,14.6712,14.6544,14.6628,32800.0
2011-07-13 15:50:00,17.45,17.49,17.45,17.48,28400.0,14.6628,14.6964,14.6628,14.688,28400.0
2011-07-14 09:30:00,17.53,17.53,17.49,17.5,128400.0,14.73,14.73,14.6964,14.7048,128400.0
2011-07-14 09:40:00,17.5,17.54,17.5,17.53,98400.0,14.7048,14.7384,14.7048,14.73,98400.0
2011-07-14 09:50:00,17.54,17.58,17.54,17.58,36400.0,14.7384,14.772,14.7384,14.772,36400.0
2011-07-14 10:00:00,17.58,17.59,17.57,17.59,84800.0,14.772,14.7804,14.7636,14.7804,84800.0
2011-07-14 10:10:00,17.59,17.59,17.55,17.57,71200.0,14.7804,14.7804,14.7468,14.7636,71200.0
2011-07-14 10:20:00,17.58,17.59,17.57,17.58,84000.0,14.772,14.7804,14.7636,14.772,84000.0
2011-07-14 10:30:00,17.58,17.58,17.53,17.54,182000.0,14.772,14.772,14.73,14.7384,182000.0
2011-07-14 10:40:00,17.54,17.54,17.49,17.5,237600.0,14.7384,14.7384,14.6964,14.7048,237600.0
2011-07-14 10:50:00,17.5,17.5,17.46,17.46,291200.0,14.7048,14.7048,14.6712,14.6712,291200.0
2011-07-14 11:00:00,17.47,17.5,17.47,17.49,84400.0,14.6796,14.7048,14.6796,14.6964,84400.0
2011-07-14 11:10:00,17.49,17.5,17.47,17.5,121200.0,14.6964,14.7048,14.6796,14.7048,121200.0
2011-07-14 11:20:00,17.5,17.5,17.48,17.49,456800.0,14.7048,14.7048,14.688,14.6964,456800.0
2011-07-14 11:30:00,17.49,17.49,17.43,17.43,131600.0,14.6964,14.6964,14.646,14.646,131600.0
2011-07-14 11:40:00,17.43,17.47,17.43,17.47,37600.0,14.646,14.6796,14.646,14.6796,37600.0
2011-07-14 11:50:00,17.47,17.47,17.45,17.46,825200.0,14.6796,14.6796,14.6628,14.6712,825200.0
2011-07-14 12:00:00,17.46,17.46,17.43,17.43,631200.0,14.6712,14.6712,14.646,14.646,631200.0
2011-07-14 12:10:00,17.44,17.44,17.39,17.4,598800.0,14.6544,14.6544,14.6124,14.6208,598800.0
2011-07-14 12:20:00,17.39,17.4,17.38,17.4,68000.0,14.6124,14.6208,14.604,14.6208,68000.0
2011-07-14 12:30:00,17.4,17.41,17.39,17.41,44400.0,14.6208,14.6292,14.6124,14.6292,44400.0
2011-07-14 12:40:00,17.41,17.43,17.4,17.4,387200.0,14.6292,14.646,14.6208,14.6208,387200.0
2011-07-14 12:50:00,17.41,17.41,17.36,17.36,82000.0,14.6292,14.6292,14.5872,14.5872,82000.0
2011-07-14 13:00:00,17.36,17.38,17.34,17.36,94400.0,14.5872,14.604,14.5704,14.5872,94400.0
2011-07-14 13:10:00,17.36,17.36,17.31,17.32,138400.0,14.5872,14.5872,14.5452,14.5536,138400.0
2011-07-14 13:20:00,17.32,17.35,17.3,17.35,96800.0,14.5536,14.5788,14.5368,14.5788,96800.0
2011-07-14 13:30:00,17.35,17.42,17.35,17.38,124000.0,14.5788,14.6376,14.5788,14.604,124000.0
2011-07-14 13:40:00,17.38,17.4,17.36,17.38,134800.0,14.604,14.6208,14.5872,14.604,134800.0
2011-07-14 13:50:00,17.38,17.4,17.36,17.4,162400.0,14.604,14.6208,14.5872,14.6208,162400.0
2011-07-14 14:00:00,17.41,17.42,17.38,17.39,89200.0,14.6292,14.6376,14.604,14.6124,89200.0
2011-07-14 14:10:00,17.4,17.43,17.4,17.41,80000.0,14.6208,14.646,14.6208,14.6292,80000.0
2011-07-14 14:20:00,17.41,17.42,17.37,17.38,84000.0,14.6292,14.6376,14.5956,14.604,84000.0
2011-07-14 14:30:00,17.38,17.4,17.36,17.37,109200.0,14.604,14.6208,14.5872,14.5956,109200.0
2011-07-14 14:40:00,17.38,17.4,17.37,17.37,124000.0,14.604,14.6208,14.5956,14.5956,124000.0
2011-07-14 14:50:00,17.37,17.38,17.35,17.37,106800.0,14.5956,14.604,14.5788,14.5956,106800.0
2011-07-14 15:00:00,17.37,17.38,17.32,17.32,90800.0,14.5956,14.604,14.5536,14.5536,90800.0
2011-07-14 15:10:00,17.32,17.35,17.32,17.35,65600.0,14.5536,14.5788,14.5536,14.5788,65600.0
2011-07-14 15:20:00,17.36,17.38,17.34,17.35,116000.0,14.5872,14.604,14.5704,14.5788,116000.0
2011-07-14 15:30:00,17.35,17.39,17.34,17.38,89600.0,14.5788,14.6124,14.5704,14.604,89600.0
2011-07-14 15:40:00,17.39,17.39,17.34,17.36,254800.0,14.6124,14.6124,14.5704,14.5872,254800.0
2011-07-14 15:50:00,17.35,17.36,17.32,17.34,79200.0,14.5788,14.5872,14.5536,14.5704,79200.0
2011-07-15 09:30:00,17.46,17.49,17.46,17.47,86000.0,14.6712,14.6964,14.6712,14.6796,86000.0
2011-07-15 09:40:00,17.46,17.46,17.43,17.46,30800.0,14.6712,14.6712,14.646,14.6712,30800.0
2011-07-15 09:50:00,17.44,17.46,17.39,17.42,180000.0,14.6544,14.6712,14.6124,14.6376,180000.0
2011-07-15 10:00:00,17.43,17.48,17.43,17.43,54800.0,14.646,14.688,14.646,14.646,54800.0
2011-07-15 10:10:00,17.41,17.43,17.39,17.39,35600.0,14.6292,14.646,14.6124,14.6124,35600.0
2011-07-15 10:20:00,17.38,17.38,17.36,17.36,24800.0,14.604,14.604,14.5872,14.5872,24800.0
2011-07-15 10:30:00,17.37,17.39,17.36,17.36,33200.0,14.5956,14.6124,14.5872,14.5872,33200.0
2011-07-15 10:40:00,17.37,17.41,17.37,17.41,20800.0,14.5956,14.6292,14.5956,14.6292,20800.0
2011-07-15 10:50:00,17.4,17.41,17.38,17.39,10400.0,14.6208,14.6292,14.604,14.6124,10400.0
2011-07-15 11:00:00,17.38,17.42,17.38,17.41,86400.0,14.604,14.6376,14.604,14.6292,86400.0
2011-07-15 11:10:00,17.41,17.44,17.41,17.43,34000.0,14.6292,14.6544,14.6292,14.646,34000.0
2011-07-15 11:20:00,17.43,17.44,17.43,17.43,38000.0,14.646,14.6544,14.646,14.646,38000.0
2011-07-15 11:30:00,17.43,17.44,17.43,17.43,11600.0,14.646,14.6544,14.646,14.646,11600.0
2011-07-15 11:40:00,17.44,17.44,17.42,17.43,57200.0,14.6544,14.6544,14.6376,14.646,57200.0
2011-07-15 11:50:00,17.43,17.44,17.42,17.42,22000.0,14.646,14.6544,14.6376,14.6376,22000.0
2011-07-15 12:00:00,17.42,17.48,17.42,17.46,33600.0,14.6376,14.688,14.6376,14.6712,33600.0
2011-07-15 12:10:00,17.46,17.47,17.44,17.44,22400.0,14.6712,14.6796,14.6544,14.6544,22400.0
2011-07-15 12:20:00,17.44,17.45,17.43,17.45,8800.0,14.6544,14.6628,14.646,14.6628,8800.0
2011-07-15 12:30:00,17.45,17.45,17.43,17.43,13200.0,14.6628,14.6628,14.646,14.646,13200.0
2011-07-15 12:40:00,17.43,17.44,17.41,17.43,31200.0,14.646,14.6544,14.6292,14.646,31200.0
2011-07-15 12:50:00,17.42,17.43,17.42,17.43,38000.0,14.6376,14.646,14.6376,14.646,38000.0
2011-07-15 13:00:00,17.43,17.44,17.42,17.44,26000.0,14.646,14.6544,14.6376,14.6544,26000.0
2011-07-15 13:10:00,17.44,17.44,17.42,17.43,51600.0,14.6544,14.6544,14.6376,14.646,51600.0
2011-07-15 13:20:00,17.43,17.45,17.42,17.44,20800.0,14.646,14.6628,14.6376,14.6544,20800.0
2011-07-15 13:30:00,17.44,17.44,17.43,17.43,11600.0,14.6544,14.6544,14.646,14.646,11600.0
2011-07-15 13:40:00,17.43,17.43,17.43,17.43,13200.0,14.646,14.646,14.646,14.646,13200.0
2011-07-15 13:50:00,17.42,17.43,17.4,17.4,9600.0,14.6376,14.646,14.6208,14.6208,9600.0
2011-07-15 14:00:00,17.41,17.41,17.41,17.41,93600.0,14.6292,14.6292,14.6292,14.6292,93600.0
2011-07-15 14:10:00,17.41,17.43,17.4,17.42,73200.0,14.6292,14.646,14.6208,14.6376,73200.0
2011-07-15 14:20:00,17.42,17.42,17.39,17.4,26000.0,14.6376,14.6376,14.6124,14.6208,26000.0
2011-07-15 14:30:00,17.39,17.41,17.39,17.41,15600.0,14.6124,14.6292,14.6124,14.6292,15600.0
2011-07-15 14:40:00,17.41,17.43,17.4,17.42,8800.0,14.6292,14.646,14.6208,14.6376,8800.0
2011-07-15 14:50:00,17.42,17.43,17.41,17.41,55200.0,14.6376,14.646,14.6292,14.6292,55200.0
2011-07-15 15:00:00,17.42,17.42,17.4,17.42,7200.0,14.6376,14.6376,14.6208,14.6376,7200.0
2011-07-15 15:10:00,17.43,17.43,17.43,17.43,14400.0,14.646,14.646,14.646,14.646,14400.0
2011-07-15 15:20:00,17.43,17.47,17.43,17.47,10800.0,14.646,14.6796,14.646,14.6796,10800.0
2011-07-15 15:30:00,17.48,17.49,17.47,17.47,12400.0,14.688,14.6964,14.6796,14.6796,12400.0
2011-07-15 15:40:00,17.48,17.5,17.48,17.5,20000.0,14.688,14.7048,14.688,14.7048,20000.0
2011-07-15 15:50:00,17.5,17.5,17.49,17.5,37600.0,14.7048,14.7048,14.6964,14.7048,37600.0
2011-07-18 09:30:00,17.43,17.45,17.41,17.44,134400.0,14.646,14.6628,14.6292,14.6544,134400.0
2011-07-18 09:40:00,17.47,17.47,17.43,17.43,3200.0,14.6796,14.6796,14.646,14.646,3200.0
2011-07-18 09:50:00,17.42,17.43,17.39,17.39,47200.0,14.6376,14.646,14.6124,14.6124,47200.0
2011-07-18 10:00:00,17.41,17.42,17.35,17.36,51600.0,14.6292,14.6376,14.5788,14.5872,51600.0
2011-07-18 10:10:00,17.35,17.35,17.31,17.34,60000.0,14.5788,14.5788,14.5452,14.5704,60000.0
2011-07-18 10:20:00,17.35,17.36,17.34,17.36,21200.0,14.5788,14.5872,14.5704,14.5872,21200.0
2011-07-18 10:30:00,17.35,17.35,17.33,17.33,273600.0,14.5788,14.5788,14.562,14.562,273600.0
2011-07-18 10:40:00,17.34,17.35,17.33,17.33,17200.0,14.5704,14.5788,14.562,14.562,17200.0
2011-07-18 10:50:00,17.32,17.33,17.29,17.32,52400.0,14.5536,14.562,14.5284,14.5536,52400.0
2011-07-18 11:00:00,17.32,17.32,17.3,17.31,52400.0,14.5536,14.5536,14.5368,14.5452,52400.0
2011-07-18 11:10:00,17.31,17.32,17.3,17.31,19200.0,14.5452,14.5536,14.5368,14.5452,19200.0
2011-07-18 11:20:00,17.31,17.34,17.31,17.33,19200.0,14.5452,14.5704,14.5452,14.562,19200.0
2011-07-18 11:30:00,17.33,17.33,17.29,17.3,34400.0,14.562,14.562,14.5284,14.5368,34400.0
2011-07-18 11:40:00,17.3,17.31,17.28,17.29,70000.0,14.5368,14.5452,14.52,14.5284,70000.0
2011-07-18 11:50:00,17.29,17.29,17.25,17.26,69600.0,14.5284,14.5284,14.4948,14.5032,69600.0
2011-07-18 12:00:00,17.26,17.28,17.25,17.27,46800.0,14.5032,14.52,14.4948,14.5116,46800.0
2011-07-18 12:10:00,17.27,17.3,17.27,17.29,29200.0,14.5116,14.5368,14.5116,14.5284,29200.0
2011-07-18 12:20:00,17.29,17.3,17.28,17.29,23200.0,14.5284,14.5368,14.52,14.5284,23200.0
2011-07-18 12:30:00,17.29,17.31,17.28,17.31,10400.0,14.5284,14.5452,14.52,14.5452,10400.0
2011-07-18 12:40:00,17.3,17.3,17.28,17.29,16000.0,14.5368,14.5368,14.52,14.5284,16000.0
2011-07-18 12:50:00,17.29,17.3,17.28,17.3,12800.0,14.5284,14.5368,14.52,14.5368,12800.0
2011-07-18 13:00:00,17.3,17.3,17.28,17.29,12800.0,14.5368,14.5368,14.52,14.5284,12800.0
2011-07-18 13:10:00,17.29,17.29,17.27,17.27,43600.0,14.5284,14.5284,14.5116,14.5116,43600.0
2011-07-18 13:20:00,17.28,17.29,17.27,17.29,9200.0,14.52,14.5284,14.5116,14.5284,9200.0
2011-07-18 13:30:00,17.3,17.32,17.3,17.32,20400.0,14.5368,14.5536,14.5368,14.5536,20400.0
2011-07-18 13:40:00,17.32,17.33,17.31,17.32,47200.0,14.5536,14.562,14.5452,14.5536,47200.0
2011-07-18 13:50:00,17.33,17.35,17.32,17.34,158800.0,14.562,14.5788,14.5536,14.5704,158800.0
2011-07-18 14:00:00,17.34,17.34,17.32,17.34,28400.0,14.5704,14.5704,14.5536,14.5704,28400.0
2011-07-18 14:10:00,17.34,17.34,17.33,17.34,32000.0,14.5704,14.5704,14.562,14.5704,32000.0
2011-07-18 14:20:00,17.34,17.35,17.33,17.33,17200.0,14.5704,14.5788,14.562,14.562,17200.0
2011-07-18 14:30:00,17.33,17.33,17.3,17.32,79200.0,14.562,14.562,14.5368,14.5536,79200.0
2011-07-18 14:40:00,17.32,17.34,17.32,17.33,32400.0,14.5536,14.5704,14.5536,14.562,32400.0
2011-07-18 14:50:00,17.33,17.35,17.33,17.35,9600.0,14.562,14.5788,14.562,14.5788,9600.0
2011-07-18 15:00:00,17.36,17.38,17.36,17.36,33200.0,14.5872,14.604,14.5872,14.5872,33200.0
2011-07-18 15:10:00,17.35,17.35,17.34,17.35,56800.0,14.5788,14.5788,14.5704,14.5788,56800.0
2011-07-18 15:20:00,17.35,17.35,17.33,17.35,33200.0,14.5788,14.5788,14.562,14.5788,33200.0
2011-07-18 15:30:00,17.35,17.37,17.34,17.37,48400.0,14.5788,14.5956,14.5704,14.5956,48400.0
2011-07-18 15:40:00,17.37,17.37,17.35,17.36,92800.0,14.5956,14.5956,14.5788,14.5872,92800.0
2011-07-18 15:50:00,17.36,17.39,17.36,17.38,60000.0,14.5872,14.6124,14.5872,14.604,60000.0
2011-07-19 09:30:00,17.5,17.58,17.5,17.58,80400.0,14.7048,14.772,14.7048,14.772,80400.0
2011-07-19 09:40:00,17.58,17.61,17.58,17.59,16800.0,14.772,14.7973,14.772,14.7804,16800.0
2011-07-19 09:50:00,17.6,17.61,17.59,17.59,33200.0,14.7888,14.7973,14.7804,14.7804,33200.0
2011-07-19 10:00:00,17.6,17.63,17.6,17.62,85200.0,14.7888,14.8141,14.7888,14.8057,85200.0
2011-07-19 10:10:00,17.63,17.64,17.61,17.64,88000.0,14.8141,14.8225,14.7973,14.8225,88000.0
2011-07-19 10:20:00,17.63,17.64,17.63,17.63,20000.0,14.8141,14.8225,14.8141,14.8141,20000.0
2011-07-19 10:30:00,17.63,17.63,17.62,17.62,8800.0,14.8141,14.8141,14.8057,14.8057,8800.0
2011-07-19 10:40:00,17.61,17.63,17.61,17.63,50000.0,14.7973,14.8141,14.7973,14.8141,50000.0
2011-07-19 10:50:00,17.63,17.64,17.61,17.62,10800.0,14.8141,14.8225,14.7973,14.8057,10800.0
2011-07-19 11:00:00,17.61,17.62,17.6,17.61,8400.0,14.7973,14.8057,14.7888,14.7973,8400.0
2011-07-19 11:10:00,17.61,17.61,17.6,17.6,104000.0,14.7973,14.7973,14.7888,14.7888,104000.0
2011-07-19 11:20:00,17.6,17.61,17.6,17.61,25600.0,14.7888,14.7973,14.7888,14.7973,25600.0
2011-07-19 11:30:00,17.61,17.61,17.58,17.58,127600.0,14.7973,14.7973,14.772,14.772,127600.0
2011-07-19 11:40:00,17.58,17.59,17.58,17.59,25600.0,14.772,14.7804,14.772,14.7804,25600.0
2011-07-19 11:50:00,17.59,17.6,17.59,17.6,22800.0,14.7804,14.7888,14.7804,14.7888,22800.0
2011-07-19 12:00:00,17.6,17.61,17.59,17.59,19200.0,14.7888,14.7973,14.7804,14.7804,19200.0
2011-07-19 12:10:00,17.59,17.61,17.59,17.6,24400.0,14.7804,14.7973,14.7804,14.7888,24400.0
2011-07-19 12:20:00,17.6,17.6,17.59,17.59,12800.0,14.7888,14.7888,14.7804,14.7804,12800.0
2011-07-19 12:30:00,17.6,17.63,17.6,17.62,30400.0,14.7888,14.8141,14.7888,14.8057,30400.0
2011-07-19 12:40:00,17.61,17.61,17.6,17.61,14000.0,14.7973,14.7973,14.7888,14.7973,14000.0
2011-07-19 12:50:00,17.61,17.62,17.61,17.62,18800.0,14.7973,14.8057,14.7973,14.8057,18800.0
2011-07-19 13:00:00,17.61,17.61,17.61,17.61,13600.0,14.7973,14.7973,14.7973,14.7973,13600.0
2011-07-19 13:10:00,17.6,17.63,17.6,17.63,25200.0,14.7888,14.8141,14.7888,14.8141,25200.0
2011-07-19 13:20:00,17.63,17.64,17.62,17.64,52800.0,14.8141,14.8225,14.8057,14.8225,52800.0
2011-07-19 13:30:00,17.64,17.68,17.63,17.67,113600.0,14.8225,14.8561,14.8141,14.8477,113600.0
2011-07-19 13:40:00,17.66,17.72,17.66,17.68,100400.0,14.8393,14.8897,14.8393,14.8561,100400.0
2011-07-19 13:50:00,17.69,17.69,17.68,17.69,23200.0,14.8645,14.8645,14.8561,14.8645,23200.0
2011-07-19 14:00:00,17.68,17.69,17.67,17.68,42400.0,14.8561,14.8645,14.8477,14.8561,42400.0
2011-07-19 14:10:00,17.69,17.7,17.68,17.68,107200.0,14.8645,14.8729,14.8561,14.8561,107200.0
2011-07-19 14:20:00,17.68,17.68,17.67,17.68,42400.0,14.8561,14.8561,14.8477,14.8561,42400.0
2011-07-19 14:30:00,17.69,17.69,17.68,17.69,8000.0,14.8645,14.8645,14.8561,14.8645,8000.0
2011-07-19 14:40:00,17.7,17.73,17.7,17.72,20000.0,14.8729,14.8981,14.8729,14.8897,20000.0
2011-07-19 14:50:00,17.72,17.73,17.72,17.72,6000.0,14.8897,14.8981,14.8897,14.8897,6000.0
2011-07-19 15:00:00,17.72,17.74,17.72,17.73,8800.0,14.8897,14.9065,14.8897,14.8981,8800.0
2011-07-19 15:10:00,17.74,17.74,17.73,17.73,17600.0,14.9065,14.9065,14.8981,14.8981,17600.0
2011-07-19 15:20:00,17.73,17.73,17.71,17.72,52000.0,14.8981,14.8981,14.8813,14.8897,52000.0
2011-07-19 15:30:00,17.71,17.72,17.71,17.72,67600.0,14.8813,14.8897,14.8813,14.8897,67600.0
2011-07-19 15:40:00,17.72,17.73,17.71,17.71,27200.0,14.8897,14.8981,14.8813,14.8813,27200.0
2011-07-19 15:50:00,17.72,17.72,17.7,17.72,53200.0,14.8897,14.8897,14.8729,14.8897,53200.0
2011-07-20 09:30:00,17.8,17.8,17.74,17.75,316800.0,14.9569,14.9569,14.9065,14.9149,316800.0
2011-07-20 09:40:00,17.75,17.75,17.71,17.71,61600.0,14.9149,14.9149,14.8813,14.8813,61600.0
2011-07-20 09:50:00,17.69,17.7,17.68,17.7,18400.0,14.8645,14.8729,14.8561,14.8729,18400.0
2011-07-20 10:00:00,17.7,17.72,17.68,17.71,33600.0,14.8729,14.8897,14.8561,14.8813,33600.0
2011-07-20 10:10:00,17.7,17.7,17.65,17.66,94800.0,14.8729,14.8729,14.8309,14.8393,94800.0
2011-07-20 10:20:00,17.67,17.68,17.66,17.68,18800.0,14.8477,14.8561,14.8393,14.8561,18800.0
2011-07-20 10:30:00,17.67,17.7,17.67,17.69,14400.0,14.8477,14.8729,14.8477,14.8645,14400.0
2011-07-20 10:40:00,17.7,17.71,17.68,17.68,34000.0,14.8729,14.8813,14.8561,14.8561,34000.0
2011-07-20 10:50:00,17.69,17.7,17.68,17.7,25200.0,14.8645,14.8729,14.8561,14.8729,25200.0
2011-07-20 11:00:00,17.7,17.72,17.7,17.72,14000.0,14.8729,14.8897,14.8729,14.8897,14000.0
2011-07-20 11:10:00,17.71,17.72,17.7,17.71,40000.0,14.8813,14.8897,14.8729,14.8813,40000.0
2011-07-20 11:20:00,17.7,17.71,17.68,17.68,25200.0,14.8729,14.8813,14.8561,14.8561,25200.0
2011-07-20 11:30:00,17.68,17.7,17.67,17.69,10000.0,14.8561,14.8729,14.8477,14.8645,10000.0
2011-07-20 11:40:00,17.68,17.7,17.66,17.66,21600.0,14.8561,14.8729,14.8393,14.8393,21600.0
2011-07-20 11:50:00,17.67,17.67,17.65,17.66,21200.0,14.8477,14.8477,14.8309,14.8393,21200.0
2011-07-20 12:00:00,17.66,17.66,17.65,17.66,17600.0,14.8393,14.8393,14.8309,14.8393,17600.0
2011-07-20 12:10:00,17.66,17.67,17.65,17.66,32800.0,14.8393,14.8477,14.8309,14.8393,32800.0
2011-07-20 12:20:00,17.65,17.66,17.64,17.66,15200.0,14.8309,14.8393,14.8225,14.8393,15200.0
2011-07-20 12:30:00,17.66,17.66,17.65,17.65,10800.0,14.8393,14.8393,14.8309,14.8309,10800.0
2011-07-20 12:40:00,17.66,17.66,17.65,17.66,27200.0,14.8393,14.8393,14.8309,14.8393,27200.0
2011-07-20 12:50:00,17.66,17.67,17.66,17.67,3200.0,14.8393,14.8477,14.8393,14.8477,3200.0
2011-07-20 13:00:00,17.67,17.68,17.66,17.68,20400.0,14.8477,14.8561,14.8393,14.8561,20400.0
2011-07-20 13:10:00,17.67,17.67,17.67,17.67,11200.0,14.8477,14.8477,14.8477,14.8477,11200.0
2011-07-20 13:20:00,17.69,17.7,17.68,17.7,9600.0,14.8645,14.8729,14.8561,14.8729,9600.0
2011-07-20 13:30:00,17.69,17.7,17.68,17.7,32400.0,14.8645,14.8729,14.8561,14.8729,32400.0
2011-07-20 13:40:00,17.69,17.7,17.68,17.7,14000.0,14.8645,14.8729,14.8561,14.8729,14000.0
2011-07-20 13:50:00,17.7,17.71,17.7,17.71,13200.0,14.8729,14.8813,14.8729,14.8813,13200.0
2011-07-20 14:00:00,17.7,17.71,17.7,17.71,6000.0,14.8729,14.8813,14.8729,14.8813,6000.0
2011-07-20 14:10:00,17.71,17.72,17.71,17.72,13200.0,14.8813,14.8897,14.8813,14.8897,13200.0
2011-07-20 14:20:00,17.72,17.72,17.71,17.72,37200.0,14.8897,14.8897,14.8813,14.8897,37200.0
2011-07-20 14:30:00,17.72,17.72,17.7,17.71,37200.0,14.8897,14.8897,14.8729,14.8813,37200.0
2011-07-20 14:40:00,17.71,17.72,17.68,17.68,44800.0,14.8813,14.8897,14.8561,14.8561,44800.0
2011-07-20 14:50:00,17.68,17.69,17.68,17.68,23200.0,14.8561,14.8645,14.8561,14.8561,23200.0
2011-07-20 15:00:00,17.69,17.71,17.68,17.71,77600.0,14.8645,14.8813,14.8561,14.8813,77600.0
2011-07-20 15:10:00,17.7,17.7,17.69,17.69,164800.0,14.8729,14.8729,14.8645,14.8645,164800.0
2011-07-20 15:20:00,17.69,17.69,17.66,17.67,44000.0,14.8645,14.8645,14.8393,14.8477,44000.0
2011-07-20 15:30:00,17.67,17.69,17.67,17.68,18800.0,14.8477,14.8645,14.8477,14.8561,18800.0
2011-07-20 15:40:00,17.68,17.69,17.65,17.65,51600.0,14.8561,14.8645,14.8309,14.8309,51600.0
2011-07-20 15:50:00,17.66,17.67,17.66,17.67,78800.0,14.8393,14.8477,14.8393,14.8477,78800.0
2011-07-21 09:30:00,17.76,17.76,17.69,17.71,67600.0,14.9233,14.9233,14.8645,14.8813,67600.0
2011-07-21 09:40:00,17.71,17.8,17.71,17.78,58400.0,14.8813,14.9569,14.8813,14.9401,58400.0
2011-07-21 09:50:00,17.78,17.79,17.77,17.78,42000.0,14.9401,14.9485,14.9317,14.9401,42000.0
2011-07-21 10:00:00,17.77,17.85,17.76,17.85,100000.0,14.9317,14.9989,14.9233,14.9989,100000.0
2011-07-21 10:10:00,17.85,17.85,17.83,17.83,15600.0,14.9989,14.9989,14.9821,14.9821,15600.0
2011-07-21 10:20:00,17.83,17.89,17.83,17.88,56000.0,14.9821,15.0325,14.9821,15.0241,56000.0
2011-07-21 10:30:00,17.89,17.89,17.87,17.88,20800.0,15.0325,15.0325,15.0157,15.0241,20800.0
2011-07-21 10:40:00,17.88,17.88,17.86,17.86,25600.0,15.0241,15.0241,15.0073,15.0073,25600.0
2011-07-21 10:50:00,17.87,17.88,17.85,17.86,37200.0,15.0157,15.0241,14.9989,15.0073,37200.0
2011-07-21 11:00:00,17.86,17.87,17.85,17.85,12000.0,15.0073,15.0157,14.9989,14.9989,12000.0
2011-07-21 11:10:00,17.85,17.86,17.85,17.86,22800.0,14.9989,15.0073,14.9989,15.0073,22800.0
2011-07-21 11:20:00,17.85,17.85,17.81,17.82,44400.0,14.9989,14.9989,14.9653,14.9737,44400.0
2011-07-21 11:30:00,17.82,17.82,17.81,17.82,82400.0,14.9737,14.9737,14.9653,14.9737,82400.0
2011-07-21 11:40:00,17.81,17.81,17.79,17.79,20800.0,14.9653,14.9653,14.9485,14.9485,20800.0
2011-07-21 11:50:00,17.78,17.81,17.78,17.8,18000.0,14.9401,14.9653,14.9401,14.9569,18000.0
2011-07-21 12:00:00,17.8,17.82,17.8,17.81,8400.0,14.9569,14.9737,14.9569,14.9653,8400.0
2011-07-21 12:10:00,17.81,17.81,17.79,17.79,24400.0,14.9653,14.9653,14.9485,14.9485,24400.0
2011-07-21 12:20:00,17.79,17.8,17.79,17.8,4400.0,14.9485,14.9569,14.9485,14.9569,4400.0
2011-07-21 12:30:00,17.8,17.83,17.8,17.83,16400.0,14.9569,14.9821,14.9569,14.9821,16400.0
2011-07-21 12:40:00,17.83,17.89,17.83,17.88,36800.0,14.9821,15.0325,14.9821,15.0241,36800.0
2011-07-21 12:50:00,17.88,17.88,17.83,17.86,269200.0,15.0241,15.0241,14.9821,15.0073,269200.0
2011-07-21 13:00:00,17.87,17.88,17.85,17.86,17200.0,15.0157,15.0241,14.9989,15.0073,17200.0
2011-07-21 13:10:00,17.85,17.88,17.85,17.88,19600.0,14.9989,15.0241,14.9989,15.0241,19600.0
2011-07-21 13:20:00,17.87,17.89,17.87,17.88,12000.0,15.0157,15.0325,15.0157,15.0241,12000.0
2011-07-21 13:30:00,17.89,17.89,17.86,17.87,24800.0,15.0325,15.0325,15.0073,15.0157,24800.0
2011-07-21 13:40:00,17.87,17.87,17.86,17.86,46800.0,15.0157,15.0157,15.0073,15.0073,46800.0
2011-07-21 13:50:00,17.86,17.87,17.85,17.87,18800.0,15.0073,15.0157,14.9989,15.0157,18800.0
2011-07-21 14:00:00,17.87,17.88,17.85,17.85,8000.0,15.0157,15.0241,14.9989,14.9989,8000.0
2011-07-21 14:10:00,17.85,17.86,17.84,17.84,9200.0,14.9989,15.0073,14.9905,14.9905,9200.0
2011-07-21 14:20:00,17.84,17.86,17.84,17.85,31600.0,14.9905,15.0073,14.9905,14.9989,31600.0
2011-07-21 14:30:00,17.85,17.86,17.84,17.86,33600.0,14.9989,15.0073,14.9905,15.0073,33600.0
2011-07-21 14:40:00,17.86,17.88,17.86,17.87,31600.0,15.0073,15.0241,15.0073,15.0157,31600.0
2011-07-21 14:50:00,17.86,17.87,17.86,17.87,32000.0,15.0073,15.0157,15.0073,15.0157,32000.0
2011-07-21 15:00:00,17.86,17.88,17.85,17.85,62800.0,15.0073,15.0241,14.9989,14.9989,62800.0
2011-07-21 15:10:00,17.85,17.87,17.84,17.87,86000.0,14.9989,15.0157,14.9905,15.0157,86000.0
2011-07-21 15:20:00,17.87,17.87,17.86,17.87,42800.0,15.0157,15.0157,15.0073,15.0157,42800.0
2011-07-21 15:30:00,17.87,17.87,17.84,17.85,1310800.0,15.0157,15.0157,14.9905,14.9989,1310800.0
2011-07-21 15:40:00,17.84,17.86,17.84,17.85,62800.0,14.9905,15.0073,14.9905,14.9989,62800.0
2011-07-21 15:50:00,17.85,17.86,17.85,17.85,111200.0,14.9989,15.0073,14.9989,14.9989,111200.0
2011-07-22 09:30:00,17.86,17.89,17.84,17.86,36000.0,15.0073,15.0325,14.9905,15.0073,36000.0
2011-07-22 09:40:00,17.85,17.86,17.84,17.85,30800.0,14.9989,15.0073,14.9905,14.9989,30800.0
2011-07-22 09:50:00,17.86,17.86,17.83,17.83,20000.0,15.0073,15.0073,14.9821,14.9821,20000.0
2011-07-22 10:00:00,17.83,17.85,17.82,17.83,47200.0,14.9821,14.9989,14.9737,14.9821,47200.0
2011-07-22 10:10:00,17.84,17.85,17.8,17.82,46000.0,14.9905,14.9989,14.9569,14.9737,46000.0
2011-07-22 10:20:00,17.82,17.82,17.79,17.82,27600.0,14.9737,14.9737,14.9485,14.9737,27600.0
2011-07-22 10:30:00,17.81,17.85,17.81,17.84,42800.0,14.9653,14.9989,14.9653,14.9905,42800.0
2011-07-22 10:40:00,17.84,17.86,17.84,17.84,50400.0,14.9905,15.0073,14.9905,14.9905,50400.0
2011-07-22 10:50:00,17.84,17.85,17.83,17.85,29600.0,14.9905,14.9989,14.9821,14.9989,29600.0
2011-07-22 11:00:00,17.86,17.86,17.85,17.85,24000.0,15.0073,15.0073,14.9989,14.9989,24000.0
2011-07-22 11:10:00,17.86,17.87,17.86,17.86,24400.0,15.0073,15.0157,15.0073,15.0073,24400.0
2011-07-22 11:20:00,17.86,17.86,17.85,17.85,24400.0,15.0073,15.0073,14.9989,14.9989,24400.0
2011-07-22 11:30:00,17.86,17.88,17.85,17.88,18800.0,15.0073,15.0241,14.9989,15.0241,18800.0
2011-07-22 11:40:00,17.88,17.88,17.87,17.88,42400.0,15.0241,15.0241,15.0157,15.0241,42400.0
2011-07-22 11:50:00,17.88,17.89,17.87,17.88,9200.0,15.0241,15.0325,15.0157,15.0241,9200.0
2011-07-22 12:00:00,17.89,17.9,17.87,17.9,20000.0,15.0325,15.0409,15.0157,15.0409,20000.0
2011-07-22 12:10:00,17.9,17.91,17.89,17.9,21600.0,15.0409,15.0493,15.0325,15.0409,21600.0
2011-07-22 12:20:00,17.9,17.9,17.9,17.9,186400.0,15.0409,15.0409,15.0409,15.0409,186400.0
2011-07-22 12:30:00,17.9,17.9,17.9,17.9,8400.0,15.0409,15.0409,15.0409,15.0409,8400.0
2011-07-22 12:40:00,17.9,17.9,17.89,17.9,31200.0,15.0409,15.0409,15.0325,15.0409,31200.0
2011-07-22 12:50:00,17.91,17.93,17.91,17.92,19600.0,15.0493,15.0661,15.0493,15.0577,19600.0
2011-07-22 13:00:00,17.92,17.92,17.91,17.91,12000.0,15.0577,15.0577,15.0493,15.0493,12000.0
2011-07-22 13:10:00,17.91,17.92,17.91,17.92,6800.0,15.0493,15.0577,15.0493,15.0577,6800.0
2011-07-22 13:20:00,17.91,17.92,17.91,17.91,10800.0,15.0493,15.0577,15.0493,15.0493,10800.0
2011-07-22 13:30:00,17.91,17.92,17.91,17.91,11200.0,15.0493,15.0577,15.0493,15.0493,11200.0
2011-07-22 13:40:00,17.92,17.92,17.91,17.91,4400.0,15.0577,15.0577,15.0493,15.0493,4400.0
2011-07-22 13:50:00,17.92,17.93,17.92,17.93,36000.0,15.0577,15.0661,15.0577,15.0661,36000.0
2011-07-22 14:00:00,17.93,17.93,17.91,17.92,38000.0,15.0661,15.0661,15.0493,15.0577,38000.0
2011-07-22 14:10:00,17.92,17.93,17.92,17.93,20400.0,15.0577,15.0661,15.0577,15.0661,20400.0
2011-07-22 14:20:00,17.93,17.93,17.92,17.92,46000.0,15.0661,15.0661,15.0577,15.0577,46000.0
2011-07-22 14:30:00,17.93,17.93,17.92,17.93,8000.0,15.0661,15.0661,15.0577,15.0661,8000.0
2011-07-22 14:40:00,17.93,17.93,17.93,17.93,102400.0,15.0661,15.0661,15.0661,15.0661,102400.0
2011-07-22 14:50:00,17.93,17.93,17.92,17.93,28800.0,15.0661,15.0661,15.0577,15.0661,28800.0
2011-07-22 15:00:00,17.93,17.94,17.93,17.93,33200.0,15.0661,15.0745,15.0661,15.0661,33200.0
2011-07-22 15:10:00,17.92,17.93,17.91,17.93,17600.0,15.0577,15.0661,15.0493,15.0661,17600.0
2011-07-22 15:20:00,17.93,17.93,17.91,17.91,4800.0,15.0661,15.0661,15.0493,15.0493,4800.0
2011-07-22 15:30:00,17.91,17.92,17.9,17.91,80000.0,15.0493,15.0577,15.0409,15.0493,80000.0
2011-07-22 15:40:00,17.9,17.92,17.89,17.92,90400.0,15.0409,15.0577,15.0325,15.0577,90400.0
2011-07-22 15:50:00,17.91,17.92,17.9,17.92,30000.0,15.0493,15.0577,15.0409,15.0577,30000.0
2011-07-25 09:30:00,17.74,17.79,17.74,17.78,113600.0,14.9065,14.9485,14.9065,14.9401,113600.0
2011-07-25 09:40:00,17.78,17.81,17.75,17.79,30400.0,14.9401,14.9653,14.9149,14.9485,30400.0
2011-07-25 09:50:00,17.79,17.83,17.79,17.82,71200.0,14.9485,14.9821,14.9485,14.9737,71200.0
2011-07-25 10:00:00,17.84,17.85,17.83,17.85,16800.0,14.9905,14.9989,14.9821,14.9989,16800.0
2011-07-25 10:10:00,17.85,17.86,17.84,17.85,17200.0,14.9989,15.0073,14.9905,14.9989,17200.0
2011-07-25 10:20:00,17.86,17.88,17.85,17.86,100800.0,15.0073,15.0241,14.9989,15.0073,100800.0
2011-07-25 10:30:00,17.86,17.86,17.84,17.85,61200.0,15.0073,15.0073,14.9905,14.9989,61200.0
2011-07-25 10:40:00,17.86,17.87,17.85,17.85,18000.0,15.0073,15.0157,14.9989,14.9989,18000.0
2011-07-25 10:50:00,17.86,17.86,17.83,17.85,22000.0,15.0073,15.0073,14.9821,14.9989,22000.0
2011-07-25 11:00:00,17.85,17.86,17.85,17.85,44400.0,14.9989,15.0073,14.9989,14.9989,44400.0
2011-07-25 11:10:00,17.85,17.85,17.83,17.85,21200.0,14.9989,14.9989,14.9821,14.9989,21200.0
2011-07-25 11:20:00,17.85,17.89,17.85,17.88,9200.0,14.9989,15.0325,14.9989,15.0241,9200.0
2011-07-25 11:30:00,17.88,17.88,17.88,17.88,10400.0,15.0241,15.0241,15.0241,15.0241,10400.0
2011-07-25 11:40:00,17.88,17.89,17.87,17.88,13200.0,15.0241,15.0325,15.0157,15.0241,13200.0
2011-07-25 11:50:00,17.88,17.88,17.86,17.87,17600.0,15.0241,15.0241,15.0073,15.0157,17600.0
2011-07-25 12:00:00,17.88,17.88,17.87,17.88,18800.0,15.0241,15.0241,15.0157,15.0241,18800.0
2011-07-25 12:10:00,17.88,17.89,17.87,17.87,17600.0,15.0241,15.0325,15.0157,15.0157,17600.0
2011-07-25 12:20:00,17.87,17.89,17.87,17.89,29600.0,15.0157,15.0325,15.0157,15.0325,29600.0
2011-07-25 12:30:00,17.89,17.9,17.89,17.9,11200.0,15.0325,15.0409,15.0325,15.0409,11200.0
2011-07-25 12:40:00,17.9,17.92,17.9,17.92,10400.0,15.0409,15.0577,15.0409,15.0577,10400.0
2011-07-25 12:50:00,17.91,17.91,17.9,17.9,7600.0,15.0493,15.0493,15.0409,15.0409,7600.0
2011-07-25 13:00:00,17.9,17.92,17.9,17.91,18800.0,15.0409,15.0577,15.0409,15.0493,18800.0
2011-07-25 13:10:00,17.91,17.91,17.91,17.91,13600.0,15.0493,15.0493,15.0493,15.0493,13600.0
2011-07-25 13:20:00,17.91,17.91,17.9,17.9,29600.0,15.0493,15.0493,15.0409,15.0409,29600.0
2011-07-25 13:30:00,17.9,17.91,17.89,17.89,3600.0,15.0409,15.0493,15.0325,15.0325,3600.0
2011-07-25 13:40:00,17.89,17.9,17.88,17.89,14000.0,15.0325,15.0409,15.0241,15.0325,14000.0
2011-07-25 13:50:00,17.89,17.9,17.89,17.89,16800.0,15.0325,15.0409,15.0325,15.0325,16800.0
2011-07-25 14:00:00,17.89,17.9,17.89,17.9,28400.0,15.0325,15.0409,15.0325,15.0409,28400.0
2011-07-25 14:10:00,17.91,17.91,17.91,17.91,6400.0,15.0493,15.0493,15.0493,15.0493,6400.0
2011-07-25 14:20:00,17.91,17.91,17.9,17.91,37600.0,15.0493,15.0493,15.0409,15.0493,37600.0
2011-07-25 14:30:00,17.91,17.91,17.88,17.88,23600.0,15.0493,15.0493,15.0241,15.0241,23600.0
2011-07-25 14:40:00,17.88,17.89,17.87,17.88,87600.0,15.0241,15.0325,15.0157,15.0241,87600.0
2011-07-25 14:50:00,17.88,17.88,17.87,17.88,22000.0,15.0241,15.0241,15.0157,15.0241,22000.0
2011-07-25 15:00:00,17.87,17.87,17.85,17.85,46400.0,15.0157,15.0157,14.9989,14.9989,46400.0
2011-07-25 15:10:00,17.84,17.86,17.83,17.86,36000.0,14.9905,15.0073,14.9821,15.0073,36000.0
2011-07-25 15:20:00,17.86,17.86,17.83,17.84,40000.0,15.0073,15.0073,14.9821,14.9905,40000.0
2011-07-25 15:30:00,17.85,17.86,17.84,17.86,56800.0,14.9989,15.0073,14.9905,15.0073,56800.0
2011-07-25 15:40:00,17.86,17.86,17.82,17.83,199600.0,15.0073,15.0073,14.9737,14.9821,199600.0
2011-07-25 15:50:00,17.83,17.84,17.83,17.83,94000.0,14.9821,14.9905,14.9821,14.9821,94000.0
2011-07-26 09:30:00,17.81,17.85,17.81,17.83,92400.0,14.9653,14.9989,14.9653,14.9821,92400.0
2011-07-26 09:40:00,17.82,17.84,17.79,17.8,14400.0,14.9737,14.9905,14.9485,14.9569,14400.0
2011-07-26 09:50:00,17.81,17.81,17.76,17.77,15200.0,14.9653,14.9653,14.9233,14.9317,15200.0
2011-07-26 10:00:00,17.77,17.8,17.75,17.75,90400.0,14.9317,14.9569,14.9149,14.9149,90400.0
2011-07-26 10:10:00,17.75,17.79,17.75,17.78,67600.0,14.9149,14.9485,14.9149,14.9401,67600.0
2011-07-26 10:20:00,17.77,17.79,17.77,17.78,114000.0,14.9317,14.9485,14.9317,14.9401,114000.0
2011-07-26 10:30:00,17.77,17.79,17.76,17.79,26400.0,14.9317,14.9485,14.9233,14.9485,26400.0
2011-07-26 10:40:00,17.78,17.81,17.78,17.8,25200.0,14.9401,14.9653,14.9401,14.9569,25200.0
2011-07-26 10:50:00,17.8,17.81,17.79,17.79,15600.0,14.9569,14.9653,14.9485,14.9485,15600.0
2011-07-26 11:00:00,17.8,17.83,17.8,17.83,72000.0,14.9569,14.9821,14.9569,14.9821,72000.0
2011-07-26 11:10:00,17.82,17.83,17.82,17.83,10800.0,14.9737,14.9821,14.9737,14.9821,10800.0
2011-07-26 11:20:00,17.82,17.82,17.82,17.82,20400.0,14.9737,14.9737,14.9737,14.9737,20400.0
2011-07-26 11:30:00,17.82,17.82,17.81,17.81,13200.0,14.9737,14.9737,14.9653,14.9653,13200.0
2011-07-26 11:40:00,17.8,17.81,17.79,17.8,28000.0,14.9569,14.9653,14.9485,14.9569,28000.0
2011-07-26 11:50:00,17.8,17.8,17.8,17.8,6400.0,14.9569,14.9569,14.9569,14.9569,6400.0
2011-07-26 12:00:00,17.81,17.81,17.8,17.8,13600.0,14.9653,14.9653,14.9569,14.9569,13600.0
2011-07-26 12:10:00,17.8,17.83,17.8,17.83,46800.0,14.9569,14.9821,14.9569,14.9821,46800.0
2011-07-26 12:20:00,17.83,17.83,17.82,17.82,22000.0,14.9821,14.9821,14.9737,14.9737,22000.0
2011-07-26 12:30:00,17.82,17.82,17.82,17.82,24800.0,14.9737,14.9737,14.9737,14.9737,24800.0
2011-07-26 12:40:00,17.83,17.83,17.81,17.81,17600.0,14.9821,14.9821,14.9653,14.9653,17600.0
2011-07-26 12:50:00,17.81,17.82,17.81,17.82,7600.0,14.9653,14.9737,14.9653,14.9737,7600.0
2011-07-26 13:00:00,17.82,17.83,17.8,17.81,18800.0,14.9737,14.9821,14.9569,14.9653,18800.0
2011-07-26 13:10:00,17.81,17.81,17.8,17.8,23200.0,14.9653,14.9653,14.9569,14.9569,23200.0
2011-07-26 13:20:00,17.8,17.8,17.79,17.8,57600.0,14.9569,14.9569,14.9485,14.9569,57600.0
2011-07-26 13:30:00,17.8,17.8,17.8,17.8,31200.0,14.9569,14.9569,14.9569,14.9569,31200.0
2011-07-26 13:40:00,17.8,17.8,17.79,17.79,34800.0,14.9569,14.9569,14.9485,14.9485,34800.0
2011-07-26 13:50:00,17.8,17.81,17.8,17.81,46400.0,14.9569,14.9653,14.9569,14.9653,46400.0
2011-07-26 14:00:00,17.81,17.83,17.81,17.83,54000.0,14.9653,14.9821,14.9653,14.9821,54000.0
2011-07-26 14:10:00,17.83,17.86,17.83,17.86,30000.0,14.9821,15.0073,14.9821,15.0073,30000.0
2011-07-26 14:20:00,17.86,17.86,17.84,17.84,112400.0,15.0073,15.0073,14.9905,14.9905,112400.0
2011-07-26 14:30:00,17.84,17.86,17.84,17.84,41600.0,14.9905,15.0073,14.9905,14.9905,41600.0
2011-07-26 14:40:00,17.84,17.84,17.83,17.84,38000.0,14.9905,14.9905,14.9821,14.9905,38000.0
2011-07-26 14:50:00,17.84,17.85,17.83,17.84,22800.0,14.9905,14.9989,14.9821,14.9905,22800.0
2011-07-26 15:00:00,17.83,17.83,17.82,17.82,54400.0,14.9821,14.9821,14.9737,14.9737,54400.0
2011-07-26 15:10:00,17.82,17.83,17.81,17.82,40800.0,14.9737,14.9821,14.9653,14.9737,40800.0
2011-07-26 15:20:00,17.82,17.82,17.81,17.81,52800.0,14.9737,14.9737,14.9653,14.9653,52800.0
2011-07-26 15:30:00,17.82,17.82,17.8,17.8,58400.0,14.9737,14.9737,14.9569,14.9569,58400.0
2011-07-26 15:40:00,17.8,17.8,17.77,17.77,34800.0,14.9569,14.9569,14.9317,14.9317,34800.0
2011-07-26 15:50:00,17.77,17.79,17.76,17.79,45600.0,14.9317,14.9485,14.9233,14.9485,45600.0
2011-07-27 09:30:00,17.67,17.68,17.64,17.65,77600.0,14.8477,14.8561,14.8225,14.8309,77600.0
2011-07-27 09:40:00,17.65,17.65,17.62,17.64,73600.0,14.8309,14.8309,14.8057,14.8225,73600.0
2011-07-27 09:50:00,17.63,17.63,17.61,17.62,16400.0,14.8141,14.8141,14.7973,14.8057,16400.0
2011-07-27 10:00:00,17.61,17.61,17.55,17.55,46000.0,14.7973,14.7973,14.7468,14.7468,46000.0
2011-07-27 10:10:00,17.55,17.57,17.55,17.55,115200.0,14.7468,14.7636,14.7468,14.7468,115200.0
2011-07-27 10:20:00,17.55,17.55,17.5,17.5,46000.0,14.7468,14.7468,14.7048,14.7048,46000.0
2011-07-27 10:30:00,17.49,17.52,17.48,17.52,56800.0,14.6964,14.7216,14.688,14.7216,56800.0
2011-07-27 10:40:00,17.5,17.52,17.49,17.51,52800.0,14.7048,14.7216,14.6964,14.7132,52800.0
2011-07-27 10:50:00,17.51,17.56,17.51,17.56,20800.0,14.7132,14.7552,14.7132,14.7552,20800.0
2011-07-27 11:00:00,17.55,17.56,17.54,17.55,46800.0,14.7468,14.7552,14.7384,14.7468,46800.0
2011-07-27 11:10:00,17.55,17.58,17.55,17.58,26800.0,14.7468,14.772,14.7468,14.772,26800.0
2011-07-27 11:20:00,17.57,17.59,17.56,17.59,22000.0,14.7636,14.7804,14.7552,14.7804,22000.0
2011-07-27 11:30:00,17.6,17.61,17.56,17.57,193200.0,14.7888,14.7973,14.7552,14.7636,193200.0
2011-07-27 11:40:00,17.57,17.58,17.56,17.57,29600.0,14.7636,14.772,14.7552,14.7636,29600.0
2011-07-27 11:50:00,17.57,17.57,17.53,17.54,61600.0,14.7636,14.7636,14.73,14.7384,61600.0
2011-07-27 12:00:00,17.54,17.54,17.52,17.52,12400.0,14.7384,14.7384,14.7216,14.7216,12400.0
2011-07-27 12:10:00,17.53,17.55,17.53,17.55,39600.0,14.73,14.7468,14.73,14.7468,39600.0
2011-07-27 12:20:00,17.55,17.55,17.52,17.54,69600.0,14.7468,14.7468,14.7216,14.7384,69600.0
2011-07-27 12:30:00,17.54,17.55,17.52,17.52,53200.0,14.7384,14.7468,14.7216,14.7216,53200.0
2011-07-27 12:40:00,17.53,17.55,17.53,17.54,24400.0,14.73,14.7468,14.73,14.7384,24400.0
2011-07-27 12:50:00,17.54,17.54,17.52,17.52,15600.0,14.7384,14.7384,14.7216,14.7216,15600.0
2011-07-27 13:00:00,17.52,17.54,17.51,17.54,32400.0,14.7216,14.7384,14.7132,14.7384,32400.0
2011-07-27 13:10:00,17.54,17.54,17.5,17.52,61600.0,14.7384,14.7384,14.7048,14.7216,61600.0
2011-07-27 13:20:00,17.51,17.51,17.5,17.5,11600.0,14.7132,14.7132,14.7048,14.7048,11600.0
2011-07-27 13:30:00,17.5,17.51,17.5,17.5,34800.0,14.7048,14.7132,14.7048,14.7048,34800.0
2011-07-27 13:40:00,17.5,17.54,17.5,17.53,30400.0,14.7048,14.7384,14.7048,14.73,30400.0
2011-07-27 13:50:00,17.53,17.53,17.52,17.53,19600.0,14.73,14.73,14.7216,14.73,19600.0
2011-07-27 14:00:00,17.53,17.53,17.5,17.52,67200.0,14.73,14.73,14.7048,14.7216,67200.0
2011-07-27 14:10:00,17.52,17.52,17.5,17.5,21200.0,14.7216,14.7216,14.7048,14.7048,21200.0
2011-07-27 14:20:00,17.5,17.5,17.47,17.47,52400.0,14.7048,14.7048,14.6796,14.6796,52400.0
2011-07-27 14:30:00,17.47,17.47,17.42,17.45,216400.0,14.6796,14.6796,14.6376,14.6628,216400.0
2011-07-27 14:40:00,17.45,17.45,17.42,17.45,76800.0,14.6628,14.6628,14.6376,14.6628,76800.0
2011-07-27 14:50:00,17.45,17.45,17.42,17.44,134400.0,14.6628,14.6628,14.6376,14.6544,134400.0
2011-07-27 15:00:00,17.45,17.46,17.42,17.43,51600.0,14.6628,14.6712,14.6376,14.646,51600.0
2011-07-27 15:10:00,17.43,17.43,17.39,17.4,48000.0,14.646,14.646,14.6124,14.6208,48000.0
2011-07-27 15:20:00,17.4,17.41,17.37,17.41,43600.0,14.6208,14.6292,14.5956,14.6292,43600.0
2011-07-27 15:30:00,17.42,17.44,17.42,17.43,42000.0,14.6376,14.6544,14.6376,14.646,42000.0
2011-07-27 15:40:00,17.43,17.43,17.39,17.39,3034000.0,14.646,14.646,14.6124,14.6124,3034000.0
2011-07-27 15:50:00,17.39,17.42,17.38,17.4,72000.0,14.6124,14.6376,14.604,14.6208,72000.0
2011-07-28 09:30:00,17.4,17.43,17.39,17.4,108800.0,14.6208,14.646,14.6124,14.6208,108800.0
2011-07-28 09:40:00,17.38,17.42,17.38,17.42,70800.0,14.604,14.6376,14.604,14.6376,70800.0
2011-07-28 09:50:00,17.42,17.44,17.41,17.43,79200.0,14.6376,14.6544,14.6292,14.646,79200.0
2011-07-28 10:00:00,17.43,17.46,17.4,17.46,152000.0,14.646,14.6712,14.6208,14.6712,152000.0
2011-07-28 10:10:00,17.46,17.49,17.46,17.49,36400.0,14.6712,14.6964,14.6712,14.6964,36400.0
2011-07-28 10:20:00,17.49,17.49,17.46,17.47,69200.0,14.6964,14.6964,14.6712,14.6796,69200.0
2011-07-28 10:30:00,17.47,17.48,17.45,17.46,27600.0,14.6796,14.688,14.6628,14.6712,27600.0
2011-07-28 10:40:00,17.47,17.5,17.47,17.49,49200.0,14.6796,14.7048,14.6796,14.6964,49200.0
2011-07-28 10:50:00,17.49,17.49,17.48,17.49,28800.0,14.6964,14.6964,14.688,14.6964,28800.0
2011-07-28 11:00:00,17.48,17.52,17.48,17.52,82800.0,14.688,14.7216,14.688,14.7216,82800.0
2011-07-28 11:10:00,17.51,17.53,17.51,17.53,69200.0,14.7132,14.73,14.7132,14.73,69200.0
2011-07-28 11:20:00,17.53,17.57,17.52,17.56,54800.0,14.73,14.7636,14.7216,14.7552,54800.0
2011-07-28 11:30:00,17.57,17.57,17.55,17.56,21600.0,14.7636,14.7636,14.7468,14.7552,21600.0
2011-07-28 11:40:00,17.56,17.57,17.55,17.55,31600.0,14.7552,14.7636,14.7468,14.7468,31600.0
2011-07-28 11:50:00,17.55,17.57,17.54,17.57,25200.0,14.7468,14.7636,14.7384,14.7636,25200.0
2011-07-28 12:00:00,17.57,17.58,17.56,17.56,16000.0,14.7636,14.772,14.7552,14.7552,16000.0
2011-07-28 12:10:00,17.56,17.56,17.52,17.52,22000.0,14.7552,14.7552,14.7216,14.7216,22000.0
2011-07-28 12:20:00,17.52,17.53,17.52,17.53,36400.0,14.7216,14.73,14.7216,14.73,36400.0
2011-07-28 12:30:00,17.53,17.54,17.51,17.52,39200.0,14.73,14.7384,14.7132,14.7216,39200.0
2011-07-28 12:40:00,17.52,17.53,17.52,17.52,97200.0,14.7216,14.73,14.7216,14.7216,97200.0
2011-07-28 12:50:00,17.52,17.54,17.51,17.54,46800.0,14.7216,14.7384,14.7132,14.7384,46800.0
2011-07-28 13:00:00,17.53,17.54,17.52,17.53,66400.0,14.73,14.7384,14.7216,14.73,66400.0
2011-07-28 13:10:00,17.53,17.55,17.53,17.53,74800.0,14.73,14.7468,14.73,14.73,74800.0
2011-07-28 13:20:00,17.53,17.53,17.51,17.53,21600.0,14.73,14.73,14.7132,14.73,21600.0
2011-07-28 13:30:00,17.53,17.53,17.52,17.53,22400.0,14.73,14.73,14.7216,14.73,22400.0
2011-07-28 13:40:00,17.55,17.55,17.52,17.53,38800.0,14.7468,14.7468,14.7216,14.73,38800.0
2011-07-28 13:50:00,17.53,17.54,17.52,17.53,36400.0,14.73,14.7384,14.7216,14.73,36400.0
2011-07-28 14:00:00,17.53,17.53,17.49,17.49,24400.0,14.73,14.73,14.6964,14.6964,24400.0
2011-07-28 14:10:00,17.49,17.49,17.47,17.49,403600.0,14.6964,14.6964,14.6796,14.6964,403600.0
2011-07-28 14:20:00,17.48,17.49,17.46,17.47,78400.0,14.688,14.6964,14.6712,14.6796,78400.0
2011-07-28 14:30:00,17.46,17.47,17.44,17.44,68800.0,14.6712,14.6796,14.6544,14.6544,68800.0
2011-07-28 14:40:00,17.45,17.47,17.45,17.47,29600.0,14.6628,14.6796,14.6628,14.6796,29600.0
2011-07-28 14:50:00,17.47,17.49,17.47,17.47,46000.0,14.6796,14.6964,14.6796,14.6796,46000.0
2011-07-28 15:00:00,17.47,17.47,17.44,17.46,16800.0,14.6796,14.6796,14.6544,14.6712,16800.0
2011-07-28 15:10:00,17.46,17.46,17.43,17.45,18000.0,14.6712,14.6712,14.646,14.6628,18000.0
2011-07-28 15:20:00,17.44,17.44,17.4,17.4,24400.0,14.6544,14.6544,14.6208,14.6208,24400.0
2011-07-28 15:30:00,17.41,17.41,17.39,17.4,73200.0,14.6292,14.6292,14.6124,14.6208,73200.0
2011-07-28 15:40:00,17.39,17.39,17.35,17.37,152000.0,14.6124,14.6124,14.5788,14.5956,152000.0
2011-07-28 15:50:00,17.37,17.38,17.36,17.37,87600.0,14.5956,14.604,14.5872,14.5956,87600.0
2011-07-29 09:30:00,17.21,17.22,17.17,17.18,154800.0,14.4611,14.4695,14.4275,14.4359,154800.0
2011-07-29 09:40:00,17.18,17.19,17.13,17.19,199600.0,14.4359,14.4443,14.3939,14.4443,199600.0
2011-07-29 09:50:00,17.19,17.25,17.19,17.25,129600.0,14.4443,14.4948,14.4443,14.4948,129600.0
2011-07-29 10:00:00,17.23,17.27,17.2,17.25,80000.0,14.4779,14.5116,14.4527,14.4948,80000.0
2011-07-29 10:10:00,17.25,17.25,17.22,17.22,139200.0,14.4948,14.4948,14.4695,14.4695,139200.0
2011-07-29 10:20:00,17.23,17.28,17.23,17.25,232400.0,14.4779,14.52,14.4779,14.4948,232400.0
2011-07-29 10:30:00,17.25,17.29,17.24,17.27,151600.0,14.4948,14.5284,14.4863,14.5116,151600.0
2011-07-29 10:40:00,17.26,17.3,17.23,17.3,109200.0,14.5032,14.5368,14.4779,14.5368,109200.0
2011-07-29 10:50:00,17.31,17.37,17.31,17.35,254400.0,14.5452,14.5956,14.5452,14.5788,254400.0
2011-07-29 11:00:00,17.35,17.41,17.33,17.41,103200.0,14.5788,14.6292,14.562,14.6292,103200.0
2011-07-29 11:10:00,17.41,17.43,17.38,17.43,99600.0,14.6292,14.646,14.604,14.646,99600.0
2011-07-29 11:20:00,17.42,17.43,17.38,17.38,16000.0,14.6376,14.646,14.604,14.604,16000.0
2011-07-29 11:30:00,17.38,17.38,17.36,17.36,11600.0,14.604,14.604,14.5872,14.5872,11600.0
2011-07-29 11:40:00,17.37,17.38,17.34,17.34,29600.0,14.5956,14.604,14.5704,14.5704,29600.0
2011-07-29 11:50:00,17.35,17.37,17.35,17.37,36400.0,14.5788,14.5956,14.5788,14.5956,36400.0
2011-07-29 12:00:00,17.36,17.37,17.33,17.34,121600.0,14.5872,14.5956,14.562,14.5704,121600.0
2011-07-29 12:10:00,17.34,17.35,17.3,17.32,124000.0,14.5704,14.5788,14.5368,14.5536,124000.0
2011-07-29 12:20:00,17.32,17.33,17.31,17.32,58000.0,14.5536,14.562,14.5452,14.5536,58000.0
2011-07-29 12:30:00,17.32,17.33,17.3,17.33,72000.0,14.5536,14.562,14.5368,14.562,72000.0
2011-07-29 12:40:00,17.34,17.34,17.31,17.31,28800.0,14.5704,14.5704,14.5452,14.5452,28800.0
2011-07-29 12:50:00,17.31,17.31,17.29,17.3,116400.0,14.5452,14.5452,14.5284,14.5368,116400.0
2011-07-29 13:00:00,17.3,17.32,17.29,17.32,144800.0,14.5368,14.5536,14.5284,14.5536,144800.0
2011-07-29 13:10:00,17.32,17.32,17.3,17.3,220800.0,14.5536,14.5536,14.5368,14.5368,220800.0
2011-07-29 13:20:00,17.3,17.33,17.3,17.31,138000.0,14.5368,14.562,14.5368,14.5452,138000.0
2011-07-29 13:30:00,17.32,17.34,17.3,17.34,294400.0,14.5536,14.5704,14.5368,14.5704,294400.0
2011-07-29 13:40:00,17.35,17.36,17.34,17.36,218800.0,14.5788,14.5872,14.5704,14.5872,218800.0
2011-07-29 13:50:00,17.36,17.37,17.34,17.36,200800.0,14.5872,14.5956,14.5704,14.5872,200800.0
2011-07-29 14:00:00,17.36,17.38,17.34,17.38,148400.0,14.5872,14.604,14.5704,14.604,148400.0
2011-07-29 14:10:00,17.37,17.38,17.34,17.34,210400.0,14.5956,14.604,14.5704,14.5704,210400.0
2011-07-29 14:20:00,17.34,17.35,17.32,17.33,238000.0,14.5704,14.5788,14.5536,14.562,238000.0
2011-07-29 14:30:00,17.34,17.36,17.32,17.36,113200.0,14.5704,14.5872,14.5536,14.5872,113200.0
2011-07-29 14:40:00,17.36,17.36,17.34,17.35,62000.0,14.5872,14.5872,14.5704,14.5788,62000.0
2011-07-29 14:50:00,17.34,17.36,17.33,17.33,34800.0,14.5704,14.5872,14.562,14.562,34800.0
2011-07-29 15:00:00,17.33,17.34,17.31,17.34,1443200.0,14.562,14.5704,14.5452,14.5704,1443200.0
2011-07-29 15:10:00,17.34,17.35,17.33,17.34,88000.0,14.5704,14.5788,14.562,14.5704,88000.0
2011-07-29 15:20:00,17.33,17.33,17.3,17.31,32400.0,14.562,14.562,14.5368,14.5452,32400.0
2011-07-29 15:30:00,17.31,17.32,17.29,17.32,111600.0,14.5452,14.5536,14.5284,14.5536,111600.0
2011-07-29 15:40:00,17.32,17.32,17.26,17.28,106000.0,14.5536,14.5536,14.5032,14.52,106000.0
2011-07-29 15:50:00,17.27,17.32,17.26,17.28,104800.0,14.5116,14.5536,14.5032,14.52,104800.0
2011-08-01 09:30:00,17.46,17.52,17.39,17.42,861600.0,14.6712,14.7216,14.6124,14.6376,861600.0
2011-08-01 09:40:00,17.42,17.42,17.34,17.35,234800.0,14.6376,14.6376,14.5704,14.5788,234800.0
2011-08-01 09:50:00,17.35,17.35,17.31,17.31,163200.0,14.5788,14.5788,14.5452,14.5452,163200.0
2011-08-01 10:00:00,17.3,17.31,17.1,17.19,704800.0,14.5368,14.5452,14.3687,14.4443,704800.0
2011-08-01 10:10:00,17.18,17.21,17.15,17.2,364800.0,14.4359,14.4611,14.4107,14.4527,364800.0
2011-08-01 10:20:00,17.21,17.23,17.17,17.17,486000.0,14.4611,14.4779,14.4275,14.4275,486000.0
2011-08-01 10:30:00,17.18,17.19,17.16,17.19,140800.0,14.4359,14.4443,14.4191,14.4443,140800.0
2011-08-01 10:40:00,17.2,17.21,17.18,17.19,56000.0,14.4527,14.4611,14.4359,14.4443,56000.0
2011-08-01 10:50:00,17.2,17.21,17.16,17.16,96400.0,14.4527,14.4611,14.4191,14.4191,96400.0
2011-08-01 11:00:00,17.16,17.16,17.1,17.14,74800.0,14.4191,14.4191,14.3687,14.4023,74800.0
2011-08-01 11:10:00,17.14,17.15,17.11,17.13,61600.0,14.4023,14.4107,14.3771,14.3939,61600.0
2011-08-01 11:20:00,17.13,17.16,17.13,17.16,50800.0,14.3939,14.4191,14.3939,14.4191,50800.0
2011-08-01 11:30:00,17.15,17.15,17.05,17.06,114800.0,14.4107,14.4107,14.3267,14.3351,114800.0
2011-08-01 11:40:00,17.07,17.08,17.05,17.07,98400.0,14.3435,14.3519,14.3267,14.3435,98400.0
2011-08-01 11:50:00,17.07,17.07,17.03,17.03,77200.0,14.3435,14.3435,14.3099,14.3099,77200.0
2011-08-01 12:00:00,17.04,17.06,17.02,17.04,214400.0,14.3183,14.3351,14.3015,14.3183,214400.0
2011-08-01 12:10:00,17.05,17.05,17.02,17.03,76800.0,14.3267,14.3267,14.3015,14.3099,76800.0
2011-08-01 12:20:00,17.03,17.06,17.01,17.06,59600.0,14.3099,14.3351,14.2931,14.3351,59600.0
2011-08-01 12:30:00,17.06,17.07,17.05,17.06,19200.0,14.3351,14.3435,14.3267,14.3351,19200.0
2011-08-01 12:40:00,17.07,17.07,17.04,17.06,44000.0,14.3435,14.3435,14.3183,14.3351,44000.0
2011-08-01 12:50:00,17.06,17.08,17.06,17.07,23600.0,14.3351,14.3519,14.3351,14.3435,23600.0
2011-08-01 13:00:00,17.07,17.08,17.04,17.05,35200.0,14.3435,14.3519,14.3183,14.3267,35200.0
2011-08-01 13:10:00,17.05,17.07,17.05,17.07,22400.0,14.3267,14.3435,14.3267,14.3435,22400.0
2011-08-01 13:20:00,17.07,17.08,17.06,17.06,34000.0,14.3435,14.3519,14.3351,14.3351,34000.0
2011-08-01 13:30:00,17.06,17.08,17.06,17.08,17200.0,14.3351,14.3519,14.3351,14.3519,17200.0
2011-08-01 13:40:00,17.09,17.09,17.08,17.08,28400.0,14.3603,14.3603,14.3519,14.3519,28400.0
2011-08-01 13:50:00,17.08,17.1,17.08,17.1,23200.0,14.3519,14.3687,14.3519,14.3687,23200.0
2011-08-01 14:00:00,17.08,17.09,17.07,17.07,26000.0,14.3519,14.3603,14.3435,14.3435,26000.0
2011-08-01 14:10:00,17.06,17.06,17.04,17.06,47600.0,14.3351,14.3351,14.3183,14.3351,47600.0
2011-08-01 14:20:00,17.06,17.07,17.05,17.05,112400.0,14.3351,14.3435,14.3267,14.3267,112400.0
2011-08-01 14:30:00,17.05,17.08,17.04,17.08,77200.0,14.3267,14.3519,14.3183,14.3519,77200.0
2011-08-01 14:40:00,17.08,17.11,17.08,17.11,31200.0,14.3519,14.3771,14.3519,14.3771,31200.0
2011-08-01 14:50:00,17.11,17.14,17.09,17.13,21200.0,14.3771,14.4023,14.3603,14.3939,21200.0
2011-08-01 15:00:00,17.13,17.17,17.13,17.14,30800.0,14.3939,14.4275,14.3939,14.4023,30800.0
2011-08-01 15:10:00,17.15,17.16,17.12,17.14,119200.0,14.4107,14.4191,14.3855,14.4023,119200.0
2011-08-01 15:20:00,17.14,17.18,17.14,17.18,36800.0,14.4023,14.4359,14.4023,14.4359,36800.0
2011-08-01 15:30:00,17.18,17.19,17.13,17.19,52800.0,14.4359,14.4443,14.3939,14.4443,52800.0
2011-08-01 15:40:00,17.2,17.21,17.18,17.2,77200.0,14.4527,14.4611,14.4359,14.4527,77200.0
2011-08-01 15:50:00,17.2,17.21,17.15,17.19,407600.0,14.4527,14.4611,14.4107,14.4443,407600.0
2011-08-02 09:30:00,17.06,17.1,17.06,17.1,100000.0,14.3351,14.3687,14.3351,14.3687,100000.0
2011-08-02 09:40:00,17.12,17.15,17.11,17.14,51600.0,14.3855,14.4107,14.3771,14.4023,51600.0
2011-08-02 09:50:00,17.13,17.15,17.12,17.15,203600.0,14.3939,14.4107,14.3855,14.4107,203600.0
2011-08-02 10:00:00,17.15,17.16,17.12,17.13,58400.0,14.4107,14.4191,14.3855,14.3939,58400.0
2011-08-02 10:10:00,17.13,17.14,17.11,17.11,357600.0,14.3939,14.4023,14.3771,14.3771,357600.0
2011-08-02 10:20:00,17.1,17.12,17.09,17.1,24000.0,14.3687,14.3855,14.3603,14.3687,24000.0
2011-08-02 10:30:00,17.1,17.11,17.09,17.11,25600.0,14.3687,14.3771,14.3603,14.3771,25600.0
2011-08-02 10:40:00,17.1,17.13,17.1,17.1,86000.0,14.3687,14.3939,14.3687,14.3687,86000.0
2011-08-02 10:50:00,17.1,17.1,17.05,17.06,90400.0,14.3687,14.3687,14.3267,14.3351,90400.0
2011-08-02 11:00:00,17.06,17.07,17.04,17.05,100400.0,14.3351,14.3435,14.3183,14.3267,100400.0
2011-08-02 11:10:00,17.04,17.05,17.02,17.03,242800.0,14.3183,14.3267,14.3015,14.3099,242800.0
2011-08-02 11:20:00,17.03,17.04,17.0,17.03,555200.0,14.3099,14.3183,14.2847,14.3099,555200.0
2011-08-02 11:30:00,17.03,17.04,17.02,17.02,486800.0,14.3099,14.3183,14.3015,14.3015,486800.0
2011-08-02 11:40:00,17.02,17.03,17.0,17.03,339600.0,14.3015,14.3099,14.2847,14.3099,339600.0
2011-08-02 11:50:00,17.03,17.04,17.01,17.02,360400.0,14.3099,14.3183,14.2931,14.3015,360400.0
2011-08-02 12:00:00,17.03,17.03,17.0,17.02,304800.0,14.3099,14.3099,14.2847,14.3015,304800.0
2011-08-02 12:10:00,17.01,17.05,17.0,17.04,391600.0,14.2931,14.3267,14.2847,14.3183,391600.0
2011-08-02 12:20:00,17.04,17.06,17.04,17.04,351200.0,14.3183,14.3351,14.3183,14.3183,351200.0
2011-08-02 12:30:00,17.05,17.05,17.0,17.0,381200.0,14.3267,14.3267,14.2847,14.2847,381200.0
2011-08-02 12:40:00,17.01,17.03,16.94,16.95,529600.0,14.2931,14.3099,14.2343,14.2427,529600.0
2011-08-02 12:50:00,16.95,16.96,16.92,16.94,215200.0,14.2427,14.2511,14.2175,14.2343,215200.0
2011-08-02 13:00:00,16.95,16.98,16.94,16.98,363600.0,14.2427,14.2679,14.2343,14.2679,363600.0
2011-08-02 13:10:00,16.97,16.99,16.95,16.99,287600.0,14.2595,14.2763,14.2427,14.2763,287600.0
2011-08-02 13:20:00,16.99,17.0,16.97,16.97,189200.0,14.2763,14.2847,14.2595,14.2595,189200.0
2011-08-02 13:30:00,16.97,16.98,16.92,16.93,201200.0,14.2595,14.2679,14.2175,14.2259,201200.0
2011-08-02 13:40:00,16.93,16.95,16.92,16.93,127200.0,14.2259,14.2427,14.2175,14.2259,127200.0
2011-08-02 13:50:00,16.92,16.92,16.87,16.88,144400.0,14.2175,14.2175,14.1754,14.1838,144400.0
2011-08-02 14:00:00,16.88,16.91,16.87,16.9,100000.0,14.1838,14.2091,14.1754,14.2007,100000.0
2011-08-02 14:10:00,16.9,16.94,16.9,16.94,42800.0,14.2007,14.2343,14.2007,14.2343,42800.0
2011-08-02 14:20:00,16.94,16.95,16.91,16.91,34400.0,14.2343,14.2427,14.2091,14.2091,34400.0
2011-08-02 14:30:00,16.91,16.92,16.89,16.89,96400.0,14.2091,14.2175,14.1923,14.1923,96400.0
2011-08-02 14:40:00,16.89,16.9,16.87,16.9,81200.0,14.1923,14.2007,14.1754,14.2007,81200.0
2011-08-02 14:50:00,16.9,16.95,16.89,16.94,88400.0,14.2007,14.2427,14.1923,14.2343,88400.0
2011-08-02 15:00:00,16.95,16.95,16.93,16.94,86800.0,14.2427,14.2427,14.2259,14.2343,86800.0
2011-08-02 15:10:00,16.94,16.95,16.9,16.91,45200.0,14.2343,14.2427,14.2007,14.2091,45200.0
2011-08-02 15:20:00,16.9,16.91,16.84,16.85,133200.0,14.2007,14.2091,14.1502,14.1586,133200.0
2011-08-02 15:30:00,16.85,16.87,16.84,16.86,39200.0,14.1586,14.1754,14.1502,14.167,39200.0
2011-08-02 15:40:00,16.86,16.86,16.81,16.81,258000.0,14.167,14.167,14.125,14.125,258000.0
2011-08-02 15:50:00,16.81,16.81,16.75,16.76,140800.0,14.125,14.125,14.0746,14.083,140800.0
2011-08-03 09:30:00,16.8,16.8,16.74,16.75,295200.0,14.1166,14.1166,14.0662,14.0746,295200.0
2011-08-03 09:40:00,16.75,16.77,16.71,16.73,76400.0,14.0746,14.0914,14.041,14.0578,76400.0
2011-08-03 09:50:00,16.73,16.78,16.73,16.78,346400.0,14.0578,14.0998,14.0578,14.0998,346400.0
2011-08-03 10:00:00,16.77,16.82,16.74,16.76,245200.0,14.0914,14.1334,14.0662,14.083,245200.0
2011-08-03 10:10:00,16.76,16.77,16.7,16.71,76400.0,14.083,14.0914,14.0326,14.041,76400.0
2011-08-03 10:20:00,16.7,16.71,16.63,16.66,552000.0,14.0326,14.041,13.9738,13.999,552000.0
2011-08-03 10:30:00,16.65,16.66,16.49,16.54,448400.0,13.9906,13.999,13.8561,13.8982,448400.0
2011-08-03 10:40:00,16.54,16.56,16.5,16.56,380000.0,13.8982,13.915,13.8645,13.915,380000.0
2011-08-03 10:50:00,16.55,16.65,16.54,16.65,136400.0,13.9066,13.9906,13.8982,13.9906,136400.0
2011-08-03 11:00:00,16.65,16.7,16.63,16.63,276400.0,13.9906,14.0326,13.9738,13.9738,276400.0
2011-08-03 11:10:00,16.63,16.75,16.63,16.74,264000.0,13.9738,14.0746,13.9738,14.0662,264000.0
2011-08-03 11:20:00,16.74,16.74,16.7,16.71,209200.0,14.0662,14.0662,14.0326,14.041,209200.0
2011-08-03 11:30:00,16.71,16.76,16.7,16.75,290400.0,14.041,14.083,14.0326,14.0746,290400.0
2011-08-03 11:40:00,16.72,16.72,16.69,16.7,134400.0,14.0494,14.0494,14.0242,14.0326,134400.0
2011-08-03 11:50:00,16.71,16.74,16.7,16.72,91200.0,14.041,14.0662,14.0326,14.0494,91200.0
2011-08-03 12:00:00,16.71,16.71,16.66,16.68,228800.0,14.041,14.041,13.999,14.0158,228800.0
2011-08-03 12:10:00,16.67,16.68,16.63,16.64,43600.0,14.0074,14.0158,13.9738,13.9822,43600.0
2011-08-03 12:20:00,16.63,16.65,16.61,16.65,79600.0,13.9738,13.9906,13.957,13.9906,79600.0
2011-08-03 12:30:00,16.64,16.68,16.63,16.68,68400.0,13.9822,14.0158,13.9738,14.0158,68400.0
2011-08-03 12:40:00,16.68,16.68,16.67,16.68,56400.0,14.0158,14.0158,14.0074,14.0158,56400.0
2011-08-03 12:50:00,16.69,16.72,16.68,16.69,292800.0,14.0242,14.0494,14.0158,14.0242,292800.0
2011-08-03 13:00:00,16.68,16.68,16.65,16.67,157600.0,14.0158,14.0158,13.9906,14.0074,157600.0
2011-08-03 13:10:00,16.66,16.7,16.66,16.69,57200.0,13.999,14.0326,13.999,14.0242,57200.0
2011-08-03 13:20:00,16.68,16.72,16.68,16.72,483200.0,14.0158,14.0494,14.0158,14.0494,483200.0
2011-08-03 13:30:00,16.73,16.79,16.72,16.79,62800.0,14.0578,14.1082,14.0494,14.1082,62800.0
2011-08-03 13:40:00,16.79,16.85,16.79,16.84,86800.0,14.1082,14.1586,14.1082,14.1502,86800.0
2011-08-03 13:50:00,16.83,16.83,16.79,16.81,78400.0,14.1418,14.1418,14.1082,14.125,78400.0
2011-08-03 14:00:00,16.81,16.84,16.8,16.8,1458400.0,14.125,14.1502,14.1166,14.1166,1458400.0
2011-08-03 14:10:00,16.8,16.85,16.8,16.8,96400.0,14.1166,14.1586,14.1166,14.1166,96400.0
2011-08-03 14:20:00,16.79,16.81,16.75,16.76,104800.0,14.1082,14.125,14.0746,14.083,104800.0
2011-08-03 14:30:00,16.77,16.79,16.75,16.77,87200.0,14.0914,14.1082,14.0746,14.0914,87200.0
2011-08-03 14:40:00,16.77,16.8,16.76,16.8,194000.0,14.0914,14.1166,14.083,14.1166,194000.0
2011-08-03 14:50:00,16.79,16.83,16.78,16.81,93200.0,14.1082,14.1418,14.0998,14.125,93200.0
2011-08-03 15:00:00,16.81,16.84,16.78,16.78,127200.0,14.125,14.1502,14.0998,14.0998,127200.0
2011-08-03 15:10:00,16.78,16.85,16.78,16.85,177200.0,14.0998,14.1586,14.0998,14.1586,177200.0
2011-08-03 15:20:00,16.84,16.89,16.84,16.86,329200.0,14.1502,14.1923,14.1502,14.167,329200.0
2011-08-03 15:30:00,16.86,16.86,16.82,16.85,233200.0,14.167,14.167,14.1334,14.1586,233200.0
2011-08-03 15:40:00,16.85,16.88,16.84,16.85,109200.0,14.1586,14.1838,14.1502,14.1586,109200.0
2011-08-03 15:50:00,16.86,16.89,16.86,16.88,113600.0,14.167,14.1923,14.167,14.1838,113600.0
2011-08-04 09:30:00,16.65,16.68,16.63,16.65,250000.0,13.9906,14.0158,13.9738,13.9906,250000.0
2011-08-04 09:40:00,16.64,16.67,16.6,16.6,156400.0,13.9822,14.0074,13.9486,13.9486,156400.0
2011-08-04 09:50:00,16.59,16.64,16.58,16.62,94800.0,13.9402,13.9822,13.9318,13.9654,94800.0
2011-08-04 10:00:00,16.63,16.65,16.61,16.61,108800.0,13.9738,13.9906,13.957,13.957,108800.0
2011-08-04 10:10:00,16.6,16.6,16.54,16.55,341600.0,13.9486,13.9486,13.8982,13.9066,341600.0
2011-08-04 10:20:00,16.53,16.62,16.53,16.59,151200.0,13.8898,13.9654,13.8898,13.9402,151200.0
2011-08-04 10:30:00,16.58,16.63,16.58,16.59,113600.0,13.9318,13.9738,13.9318,13.9402,113600.0
2011-08-04 10:40:00,16.59,16.59,16.5,16.54,138800.0,13.9402,13.9402,13.8645,13.8982,138800.0
2011-08-04 10:50:00,16.55,16.55,16.47,16.49,424800.0,13.9066,13.9066,13.8393,13.8561,424800.0
2011-08-04 11:00:00,16.49,16.52,16.44,16.49,193200.0,13.8561,13.8814,13.8141,13.8561,193200.0
2011-08-04 11:10:00,16.5,16.52,16.46,16.51,183600.0,13.8645,13.8814,13.8309,13.8729,183600.0
2011-08-04 11:20:00,16.51,16.52,16.41,16.42,224000.0,13.8729,13.8814,13.7889,13.7973,224000.0
2011-08-04 11:30:00,16.42,16.46,16.42,16.45,167200.0,13.7973,13.8309,13.7973,13.8225,167200.0
2011-08-04 11:40:00,16.44,16.44,16.3,16.33,403200.0,13.8141,13.8141,13.6965,13.7217,403200.0
2011-08-04 11:50:00,16.34,16.38,16.32,16.38,210400.0,13.7301,13.7637,13.7133,13.7637,210400.0
2011-08-04 12:00:00,16.39,16.43,16.37,16.4,255200.0,13.7721,13.8057,13.7553,13.7805,255200.0
2011-08-04 12:10:00,16.39,16.45,16.39,16.43,113200.0,13.7721,13.8225,13.7721,13.8057,113200.0
2011-08-04 12:20:00,16.42,16.45,16.4,16.45,136400.0,13.7973,13.8225,13.7805,13.8225,136400.0
2011-08-04 12:30:00,16.45,16.49,16.45,16.48,44000.0,13.8225,13.8561,13.8225,13.8477,44000.0
2011-08-04 12:40:00,16.49,16.52,16.48,16.52,64800.0,13.8561,13.8814,13.8477,13.8814,64800.0
2011-08-04 12:50:00,16.5,16.51,16.46,16.46,116800.0,13.8645,13.8729,13.8309,13.8309,116800.0
2011-08-04 13:00:00,16.47,16.49,16.45,16.47,66000.0,13.8393,13.8561,13.8225,13.8393,66000.0
2011-08-04 13:10:00,16.47,16.47,16.42,16.43,46400.0,13.8393,13.8393,13.7973,13.8057,46400.0
2011-08-04 13:20:00,16.45,16.48,16.44,16.47,70800.0,13.8225,13.8477,13.8141,13.8393,70800.0
2011-08-04 13:30:00,16.48,16.48,16.43,16.44,42000.0,13.8477,13.8477,13.8057,13.8141,42000.0
2011-08-04 13:40:00,16.44,16.44,16.37,16.39,77600.0,13.8141,13.8141,13.7553,13.7721,77600.0
2011-08-04 13:50:00,16.39,16.41,16.37,16.38,61200.0,13.7721,13.7889,13.7553,13.7637,61200.0
2011-08-04 14:00:00,16.39,16.4,16.33,16.35,338800.0,13.7721,13.7805,13.7217,13.7385,338800.0
2011-08-04 14:10:00,16.35,16.36,16.29,16.3,167600.0,13.7385,13.7469,13.6881,13.6965,167600.0
2011-08-04 14:20:00,16.3,16.32,16.25,16.28,281600.0,13.6965,13.7133,13.6545,13.6797,281600.0
2011-08-04 14:30:00,16.27,16.36,16.26,16.35,181600.0,13.6713,13.7469,13.6629,13.7385,181600.0
2011-08-04 14:40:00,16.35,16.4,16.34,16.37,96400.0,13.7385,13.7805,13.7301,13.7553,96400.0
2011-08-04 14:50:00,16.36,16.38,16.32,16.34,209200.0,13.7469,13.7637,13.7133,13.7301,209200.0
2011-08-04 15:00:00,16.33,16.39,16.31,16.36,214000.0,13.7217,13.7721,13.7049,13.7469,214000.0
2011-08-04 15:10:00,16.37,16.38,16.28,16.29,1517200.0,13.7553,13.7637,13.6797,13.6881,1517200.0
2011-08-04 15:20:00,16.29,16.3,16.21,16.21,214800.0,13.6881,13.6965,13.6209,13.6209,214800.0
2011-08-04 15:30:00,16.21,16.26,16.18,16.23,216000.0,13.6209,13.6629,13.5957,13.6377,216000.0
2011-08-04 15:40:00,16.23,16.24,16.14,16.16,255200.0,13.6377,13.6461,13.562,13.5789,255200.0
2011-08-04 15:50:00,16.15,16.16,16.08,16.1,366000.0,13.5704,13.5789,13.5116,13.5284,366000.0
2011-08-05 09:30:00,16.31,16.34,16.24,16.27,334000.0,13.7049,13.7301,13.6461,13.6713,334000.0
2011-08-05 09:40:00,16.27,16.27,16.15,16.15,158400.0,13.6713,13.6713,13.5704,13.5704,158400.0
2011-08-05 09:50:00,16.16,16.17,15.91,15.93,1168400.0,13.5789,13.5873,13.3688,13.3856,1168400.0
2011-08-05 10:00:00,15.91,16.04,15.88,16.04,664400.0,13.3688,13.478,13.3436,13.478,664400.0
2011-08-05 10:10:00,16.05,16.11,15.97,16.1,575600.0,13.4864,13.5368,13.4192,13.5284,575600.0
2011-08-05 10:20:00,16.1,16.18,16.1,16.13,153600.0,13.5284,13.5957,13.5284,13.5536,153600.0
2011-08-05 10:30:00,16.11,16.12,16.03,16.07,121600.0,13.5368,13.5452,13.4696,13.5032,121600.0
2011-08-05 10:40:00,16.08,16.08,15.97,16.0,254000.0,13.5116,13.5116,13.4192,13.4444,254000.0
2011-08-05 10:50:00,16.01,16.05,15.98,16.05,116000.0,13.4528,13.4864,13.4276,13.4864,116000.0
2011-08-05 11:00:00,16.05,16.05,15.94,15.97,275200.0,13.4864,13.4864,13.394,13.4192,275200.0
2011-08-05 11:10:00,15.98,15.98,15.86,15.89,518400.0,13.4276,13.4276,13.3268,13.352,518400.0
2011-08-05 11:20:00,15.89,16.0,15.84,15.94,482800.0,13.352,13.4444,13.31,13.394,482800.0
2011-08-05 11:30:00,15.94,15.98,15.9,15.9,500000.0,13.394,13.4276,13.3604,13.3604,500000.0
2011-08-05 11:40:00,15.89,15.91,15.78,15.78,224800.0,13.352,13.3688,13.2595,13.2595,224800.0
2011-08-05 11:50:00,15.79,15.8,15.65,15.7,936800.0,13.2679,13.2764,13.1503,13.1923,936800.0
2011-08-05 12:00:00,15.69,15.78,15.67,15.78,895600.0,13.1839,13.2595,13.1671,13.2595,895600.0
2011-08-05 12:10:00,15.78,16.02,15.78,15.93,629200.0,13.2595,13.4612,13.2595,13.3856,629200.0
2011-08-05 12:20:00,15.94,15.98,15.88,15.91,286400.0,13.394,13.4276,13.3436,13.3688,286400.0
2011-08-05 12:30:00,15.92,16.1,15.9,16.08,237600.0,13.3772,13.5284,13.3604,13.5116,237600.0
2011-08-05 12:40:00,16.08,16.24,16.02,16.2,310000.0,13.5116,13.6461,13.4612,13.6125,310000.0
2011-08-05 12:50:00,16.2,16.27,16.17,16.2,235200.0,13.6125,13.6713,13.5873,13.6125,235200.0
2011-08-05 13:00:00,16.22,16.25,16.07,16.14,354000.0,13.6293,13.6545,13.5032,13.562,354000.0
2011-08-05 13:10:00,16.16,16.24,16.14,16.24,73600.0,13.5789,13.6461,13.562,13.6461,73600.0
2011-08-05 13:20:00,16.25,16.26,16.22,16.23,39600.0,13.6545,13.6629,13.6293,13.6377,39600.0
2011-08-05 13:30:00,16.23,16.25,16.16,16.16,74400.0,13.6377,13.6545,13.5789,13.5789,74400.0
2011-08-05 13:40:00,16.16,16.22,16.13,16.22,136800.0,13.5789,13.6293,13.5536,13.6293,136800.0
2011-08-05 13:50:00,16.22,16.3,16.21,16.25,158800.0,13.6293,13.6965,13.6209,13.6545,158800.0
2011-08-05 14:00:00,16.24,16.26,16.17,16.18,103600.0,13.6461,13.6629,13.5873,13.5957,103600.0
2011-08-05 14:10:00,16.17,16.19,16.13,16.19,64800.0,13.5873,13.6041,13.5536,13.6041,64800.0
2011-08-05 14:20:00,16.19,16.23,16.17,16.18,46000.0,13.6041,13.6377,13.5873,13.5957,46000.0
2011-08-05 14:30:00,16.18,16.21,16.14,16.21,160400.0,13.5957,13.6209,13.562,13.6209,160400.0
2011-08-05 14:40:00,16.21,16.21,16.14,16.14,75600.0,13.6209,13.6209,13.562,13.562,75600.0
2011-08-05 14:50:00,16.13,16.14,16.07,16.11,202800.0,13.5536,13.562,13.5032,13.5368,202800.0
2011-08-05 15:00:00,16.13,16.14,15.95,15.98,205200.0,13.5536,13.562,13.4024,13.4276,205200.0
2011-08-05 15:10:00,15.99,16.06,15.96,16.02,204400.0,13.436,13.4948,13.4108,13.4612,204400.0
2011-08-05 15:20:00,16.01,16.08,15.97,15.97,135600.0,13.4528,13.5116,13.4192,13.4192,135600.0
2011-08-05 15:30:00,15.97,16.11,15.97,16.11,157200.0,13.4192,13.5368,13.4192,13.5368,157200.0
2011-08-05 15:40:00,16.11,16.13,16.07,16.08,126400.0,13.5368,13.5536,13.5032,13.5116,126400.0
2011-08-05 15:50:00,16.08,16.13,16.07,16.09,125200.0,13.5116,13.5536,13.5032,13.52,125200.0
2011-08-08 09:30:00,15.66,15.86,15.63,15.85,873600.0,13.1587,13.3268,13.1335,13.3184,873600.0
2011-08-08 09:40:00,15.84,15.86,15.74,15.74,601200.0,13.31,13.3268,13.2259,13.2259,601200.0
2011-08-08 09:50:00,15.73,15.79,15.72,15.77,538800.0,13.2175,13.2679,13.2091,13.2511,538800.0
2011-08-08 10:00:00,15.79,15.81,15.72,15.75,589200.0,13.2679,13.2848,13.2091,13.2343,589200.0
2011-08-08 10:10:00,15.74,15.75,15.6,15.65,544400.0,13.2259,13.2343,13.1083,13.1503,544400.0
2011-08-08 10:20:00,15.64,15.64,15.51,15.53,449200.0,13.1419,13.1419,13.0327,13.0495,449200.0
2011-08-08 10:30:00,15.54,15.57,15.47,15.54,925200.0,13.0579,13.0831,12.9991,13.0579,925200.0
2011-08-08 10:40:00,15.54,15.62,15.52,15.62,650800.0,13.0579,13.1251,13.0411,13.1251,650800.0
2011-08-08 10:50:00,15.63,15.63,15.53,15.55,249600.0,13.1335,13.1335,13.0495,13.0663,249600.0
2011-08-08 11:00:00,15.55,15.69,15.52,15.69,491200.0,13.0663,13.1839,13.0411,13.1839,491200.0
2011-08-08 11:10:00,15.68,15.75,15.68,15.69,315200.0,13.1755,13.2343,13.1755,13.1839,315200.0
2011-08-08 11:20:00,15.68,15.68,15.62,15.65,266400.0,13.1755,13.1755,13.1251,13.1503,266400.0
2011-08-08 11:30:00,15.64,15.64,15.6,15.61,136800.0,13.1419,13.1419,13.1083,13.1167,136800.0
2011-08-08 11:40:00,15.62,15.65,15.59,15.65,144400.0,13.1251,13.1503,13.0999,13.1503,144400.0
2011-08-08 11:50:00,15.67,15.68,15.63,15.63,187200.0,13.1671,13.1755,13.1335,13.1335,187200.0
2011-08-08 12:00:00,15.63,15.63,15.56,15.6,148400.0,13.1335,13.1335,13.0747,13.1083,148400.0
2011-08-08 12:10:00,15.59,15.62,15.55,15.56,149200.0,13.0999,13.1251,13.0663,13.0747,149200.0
2011-08-08 12:20:00,15.54,15.6,15.53,15.54,126400.0,13.0579,13.1083,13.0495,13.0579,126400.0
2011-08-08 12:30:00,15.55,15.57,15.53,15.54,167200.0,13.0663,13.0831,13.0495,13.0579,167200.0
2011-08-08 12:40:00,15.53,15.61,15.53,15.61,128000.0,13.0495,13.1167,13.0495,13.1167,128000.0
2011-08-08 12:50:00,15.6,15.62,15.56,15.56,94400.0,13.1083,13.1251,13.0747,13.0747,94400.0
2011-08-08 13:00:00,15.56,15.61,15.54,15.54,87200.0,13.0747,13.1167,13.0579,13.0579,87200.0
2011-08-08 13:10:00,15.54,15.56,15.49,15.54,214400.0,13.0579,13.0747,13.0159,13.0579,214400.0
2011-08-08 13:20:00,15.52,15.58,15.52,15.56,175200.0,13.0411,13.0915,13.0411,13.0747,175200.0
2011-08-08 13:30:00,15.55,15.55,15.46,15.46,294000.0,13.0663,13.0663,12.9907,12.9907,294000.0
2011-08-08 13:40:00,15.47,15.49,15.4,15.43,280400.0,12.9991,13.0159,12.9402,12.9655,280400.0
2011-08-08 13:50:00,15.44,15.49,15.37,15.37,322800.0,12.9739,13.0159,12.915,12.915,322800.0
2011-08-08 14:00:00,15.38,15.47,15.36,15.4,372800.0,12.9234,12.9991,12.9066,12.9402,372800.0
2011-08-08 14:10:00,15.4,15.44,15.27,15.32,290000.0,12.9402,12.9739,12.831,12.873,290000.0
2011-08-08 14:20:00,15.31,15.33,15.13,15.24,893600.0,12.8646,12.8814,12.7134,12.8058,893600.0
2011-08-08 14:30:00,15.25,15.36,15.22,15.27,441200.0,12.8142,12.9066,12.789,12.831,441200.0
2011-08-08 14:40:00,15.28,15.34,15.23,15.26,326400.0,12.8394,12.8898,12.7974,12.8226,326400.0
2011-08-08 14:50:00,15.28,15.29,15.22,15.26,154000.0,12.8394,12.8478,12.789,12.8226,154000.0
2011-08-08 15:00:00,15.26,15.39,15.26,15.38,127200.0,12.8226,12.9318,12.8226,12.9234,127200.0
2011-08-08 15:10:00,15.39,15.53,15.34,15.48,882400.0,12.9318,13.0495,12.8898,13.0075,882400.0
2011-08-08 15:20:00,15.48,15.49,15.36,15.36,515200.0,13.0075,13.0159,12.9066,12.9066,515200.0
2011-08-08 15:30:00,15.36,15.38,15.28,15.33,546000.0,12.9066,12.9234,12.8394,12.8814,546000.0
2011-08-08 15:40:00,15.33,15.34,15.16,15.18,950000.0,12.8814,12.8898,12.7386,12.7554,950000.0
2011-08-08 15:50:00,15.15,15.25,15.14,15.14,304400.0,12.7302,12.8142,12.7218,12.7218,304400.0
2011-08-09 09:30:00,15.38,15.4,15.27,15.27,476800.0,12.9234,12.9402,12.831,12.831,476800.0
2011-08-09 09:40:00,15.26,15.28,15.12,15.2,436800.0,12.8226,12.8394,12.705,12.7722,436800.0
2011-08-09 09:50:00,15.21,15.39,15.21,15.37,384800.0,12.7806,12.9318,12.7806,12.915,384800.0
2011-08-09 10:00:00,15.38,15.47,15.36,15.4,414800.0,12.9234,12.9991,12.9066,12.9402,414800.0
2011-08-09 10:10:00,15.4,15.47,15.38,15.45,230400.0,12.9402,12.9991,12.9234,12.9823,230400.0
2011-08-09 10:20:00,15.45,15.49,15.39,15.49,228400.0,12.9823,13.0159,12.9318,13.0159,228400.0
2011-08-09 10:30:00,15.49,15.51,15.46,15.46,153600.0,13.0159,13.0327,12.9907,12.9907,153600.0
2011-08-09 10:40:00,15.45,15.52,15.42,15.49,186400.0,12.9823,13.0411,12.957,13.0159,186400.0
2011-08-09 10:50:00,15.5,15.51,15.46,15.46,109600.0,13.0243,13.0327,12.9907,12.9907,109600.0
2011-08-09 11:00:00,15.47,15.47,15.39,15.41,201600.0,12.9991,12.9991,12.9318,12.9486,201600.0
2011-08-09 11:10:00,15.41,15.43,15.35,15.43,159600.0,12.9486,12.9655,12.8982,12.9655,159600.0
2011-08-09 11:20:00,15.43,15.49,15.42,15.49,89600.0,12.9655,13.0159,12.957,13.0159,89600.0
2011-08-09 11:30:00,15.5,15.5,15.46,15.46,104000.0,13.0243,13.0243,12.9907,12.9907,104000.0
2011-08-09 11:40:00,15.46,15.48,15.45,15.46,92400.0,12.9907,13.0075,12.9823,12.9907,92400.0
2011-08-09 11:50:00,15.45,15.54,15.45,15.52,152400.0,12.9823,13.0579,12.9823,13.0411,152400.0
2011-08-09 12:00:00,15.52,15.55,15.5,15.54,137200.0,13.0411,13.0663,13.0243,13.0579,137200.0
2011-08-09 12:10:00,15.54,15.54,15.51,15.53,76400.0,13.0579,13.0579,13.0327,13.0495,76400.0
2011-08-09 12:20:00,15.52,15.55,15.51,15.51,37600.0,13.0411,13.0663,13.0327,13.0327,37600.0
2011-08-09 12:30:00,15.52,15.55,15.52,15.54,62800.0,13.0411,13.0663,13.0411,13.0579,62800.0
2011-08-09 12:40:00,15.54,15.54,15.49,15.49,30800.0,13.0579,13.0579,13.0159,13.0159,30800.0
2011-08-09 12:50:00,15.48,15.49,15.45,15.45,62000.0,13.0075,13.0159,12.9823,12.9823,62000.0
2011-08-09 13:00:00,15.45,15.47,15.42,15.47,118400.0,12.9823,12.9991,12.957,12.9991,118400.0
2011-08-09 13:10:00,15.46,15.48,15.46,15.46,14800.0,12.9907,13.0075,12.9907,12.9907,14800.0
2011-08-09 13:20:00,15.47,15.47,15.45,15.45,50400.0,12.9991,12.9991,12.9823,12.9823,50400.0
2011-08-09 13:30:00,15.45,15.46,15.4,15.41,81200.0,12.9823,12.9907,12.9402,12.9486,81200.0
2011-08-09 13:40:00,15.41,15.42,15.37,15.38,133200.0,12.9486,12.957,12.915,12.9234,133200.0
2011-08-09 13:50:00,15.39,15.39,15.31,15.36,192800.0,12.9318,12.9318,12.8646,12.9066,192800.0
2011-08-09 14:00:00,15.38,15.39,15.31,15.33,180400.0,12.9234,12.9318,12.8646,12.8814,180400.0
2011-08-09 14:10:00,15.34,15.48,15.31,15.33,296800.0,12.8898,13.0075,12.8646,12.8814,296800.0
2011-08-09 14:20:00,15.33,15.33,15.08,15.3,941600.0,12.8814,12.8814,12.6714,12.8562,941600.0
2011-08-09 14:30:00,15.3,15.3,15.09,15.09,644000.0,12.8562,12.8562,12.6798,12.6798,644000.0
2011-08-09 14:40:00,15.07,15.09,14.88,15.04,1345200.0,12.663,12.6798,12.5033,12.6377,1345200.0
2011-08-09 14:50:00,15.03,15.22,15.03,15.11,817600.0,12.6293,12.789,12.6293,12.6966,817600.0
2011-08-09 15:00:00,15.06,15.21,15.03,15.17,264000.0,12.6545,12.7806,12.6293,12.747,264000.0
2011-08-09 15:10:00,15.16,15.45,15.16,15.38,534800.0,12.7386,12.9823,12.7386,12.9234,534800.0
2011-08-09 15:20:00,15.38,15.44,15.31,15.42,298000.0,12.9234,12.9739,12.8646,12.957,298000.0
2011-08-09 15:30:00,15.43,15.44,15.34,15.42,269600.0,12.9655,12.9739,12.8898,12.957,269600.0
2011-08-09 15:40:00,15.44,15.62,15.43,15.61,218400.0,12.9739,13.1251,12.9655,13.1167,218400.0
2011-08-09 15:50:00,15.61,15.8,15.59,15.8,548000.0,13.1167,13.2764,13.0999,13.2764,548000.0
2011-08-10 09:30:00,15.49,15.52,15.38,15.43,274000.0,13.0159,13.0411,12.9234,12.9655,274000.0
2011-08-10 09:40:00,15.43,15.55,15.43,15.52,266800.0,12.9655,13.0663,12.9655,13.0411,266800.0
2011-08-10 09:50:00,15.52,15.54,15.4,15.41,476400.0,13.0411,13.0579,12.9402,12.9486,476400.0
2011-08-10 10:00:00,15.42,15.45,15.36,15.38,469600.0,12.957,12.9823,12.9066,12.9234,469600.0
2011-08-10 10:10:00,15.36,15.36,15.27,15.33,404800.0,12.9066,12.9066,12.831,12.8814,404800.0
2011-08-10 10:20:00,15.32,15.35,15.23,15.31,400400.0,12.873,12.8982,12.7974,12.8646,400400.0
2011-08-10 10:30:00,15.31,15.47,15.28,15.4,605200.0,12.8646,12.9991,12.8394,12.9402,605200.0
2011-08-10 10:40:00,15.4,15.44,15.3,15.33,427200.0,12.9402,12.9739,12.8562,12.8814,427200.0
2011-08-10 10:50:00,15.31,15.36,15.24,15.33,226000.0,12.8646,12.9066,12.8058,12.8814,226000.0
2011-08-10 11:00:00,15.33,15.33,15.21,15.27,276400.0,12.8814,12.8814,12.7806,12.831,276400.0
2011-08-10 11:10:00,15.26,15.36,15.26,15.31,76400.0,12.8226,12.9066,12.8226,12.8646,76400.0
2011-08-10 11:20:00,15.32,15.32,15.23,15.24,138800.0,12.873,12.873,12.7974,12.8058,138800.0
2011-08-10 11:30:00,15.25,15.3,15.23,15.26,412000.0,12.8142,12.8562,12.7974,12.8226,412000.0
2011-08-10 11:40:00,15.25,15.35,15.24,15.28,108400.0,12.8142,12.8982,12.8058,12.8394,108400.0
2011-08-10 11:50:00,15.29,15.4,15.29,15.37,188000.0,12.8478,12.9402,12.8478,12.915,188000.0
2011-08-10 12:00:00,15.36,15.44,15.34,15.4,198400.0,12.9066,12.9739,12.8898,12.9402,198400.0
2011-08-10 12:10:00,15.4,15.44,15.38,15.44,28800.0,12.9402,12.9739,12.9234,12.9739,28800.0
2011-08-10 12:20:00,15.45,15.45,15.34,15.34,164400.0,12.9823,12.9823,12.8898,12.8898,164400.0
2011-08-10 12:30:00,15.34,15.38,15.29,15.3,84800.0,12.8898,12.9234,12.8478,12.8562,84800.0
2011-08-10 12:40:00,15.31,15.36,15.28,15.36,90400.0,12.8646,12.9066,12.8394,12.9066,90400.0
2011-08-10 12:50:00,15.36,15.42,15.35,15.41,41600.0,12.9066,12.957,12.8982,12.9486,41600.0
2011-08-10 13:00:00,15.4,15.44,15.38,15.42,87600.0,12.9402,12.9739,12.9234,12.957,87600.0
2011-08-10 13:10:00,15.44,15.44,15.35,15.35,84800.0,12.9739,12.9739,12.8982,12.8982,84800.0
2011-08-10 13:20:00,15.34,15.4,15.3,15.4,144000.0,12.8898,12.9402,12.8562,12.9402,144000.0
2011-08-10 13:30:00,15.38,15.42,15.35,15.38,72800.0,12.9234,12.957,12.8982,12.9234,72800.0
2011-08-10 13:40:00,15.38,15.48,15.37,15.46,119600.0,12.9234,13.0075,12.915,12.9907,119600.0
2011-08-10 13:50:00,15.45,15.53,15.45,15.53,134400.0,12.9823,13.0495,12.9823,13.0495,134400.0
2011-08-10 14:00:00,15.52,15.6,15.48,15.58,217200.0,13.0411,13.1083,13.0075,13.0915,217200.0
2011-08-10 14:10:00,15.59,15.66,15.55,15.6,366400.0,13.0999,13.1587,13.0663,13.1083,366400.0
2011-08-10 14:20:00,15.58,15.65,15.57,15.59,258800.0,13.0915,13.1503,13.0831,13.0999,258800.0
2011-08-10 14:30:00,15.58,15.62,15.52,15.52,155200.0,13.0915,13.1251,13.0411,13.0411,155200.0
2011-08-10 14:40:00,15.53,15.61,15.51,15.55,846800.0,13.0495,13.1167,13.0327,13.0663,846800.0
2011-08-10 14:50:00,15.54,15.54,15.45,15.45,89200.0,13.0579,13.0579,12.9823,12.9823,89200.0
2011-08-10 15:00:00,15.45,15.49,15.37,15.37,1752000.0,12.9823,13.0159,12.915,12.915,1752000.0
2011-08-10 15:10:00,15.38,15.42,15.33,15.38,142800.0,12.9234,12.957,12.8814,12.9234,142800.0
2011-08-10 15:20:00,15.38,15.47,15.35,15.37,118400.0,12.9234,12.9991,12.8982,12.915,118400.0
2011-08-10 15:30:00,15.36,15.37,15.26,15.34,518800.0,12.9066,12.915,12.8226,12.8898,518800.0
2011-08-10 15:40:00,15.33,15.39,15.27,15.29,1352800.0,12.8814,12.9318,12.831,12.8478,1352800.0
2011-08-10 15:50:00,15.3,15.31,15.13,15.16,604000.0,12.8562,12.8646,12.7134,12.7386,604000.0
2011-08-11 09:30:00,15.3,15.44,15.28,15.37,381200.0,12.8562,12.9739,12.8394,12.915,381200.0
2011-08-11 09:40:00,15.37,15.4,15.29,15.31,246800.0,12.915,12.9402,12.8478,12.8646,246800.0
2011-08-11 09:50:00,15.31,15.36,15.23,15.33,260000.0,12.8646,12.9066,12.7974,12.8814,260000.0
2011-08-11 10:00:00,15.33,15.4,15.32,15.39,440400.0,12.8814,12.9402,12.873,12.9318,440400.0
2011-08-11 10:10:00,15.35,15.5,15.32,15.47,472800.0,12.8982,13.0243,12.873,12.9991,472800.0
2011-08-11 10:20:00,15.47,15.53,15.43,15.46,283200.0,12.9991,13.0495,12.9655,12.9907,283200.0
2011-08-11 10:30:00,15.47,15.53,15.45,15.53,331600.0,12.9991,13.0495,12.9823,13.0495,331600.0
2011-08-11 10:40:00,15.52,15.63,15.49,15.63,205200.0,13.0411,13.1335,13.0159,13.1335,205200.0
2011-08-11 10:50:00,15.62,15.64,15.56,15.56,140400.0,13.1251,13.1419,13.0747,13.0747,140400.0
2011-08-11 11:00:00,15.56,15.62,15.55,15.59,136400.0,13.0747,13.1251,13.0663,13.0999,136400.0
2011-08-11 11:10:00,15.58,15.6,15.52,15.54,114800.0,13.0915,13.1083,13.0411,13.0579,114800.0
2011-08-11 11:20:00,15.55,15.56,15.49,15.56,143200.0,13.0663,13.0747,13.0159,13.0747,143200.0
2011-08-11 11:30:00,15.57,15.59,15.5,15.53,145200.0,13.0831,13.0999,13.0243,13.0495,145200.0
2011-08-11 11:40:00,15.54,15.58,15.53,15.56,111600.0,13.0579,13.0915,13.0495,13.0747,111600.0
2011-08-11 11:50:00,15.56,15.61,15.55,15.56,284000.0,13.0747,13.1167,13.0663,13.0747,284000.0
2011-08-11 12:00:00,15.56,15.6,15.53,15.58,76000.0,13.0747,13.1083,13.0495,13.0915,76000.0
2011-08-11 12:10:00,15.58,15.59,15.54,15.56,92400.0,13.0915,13.0999,13.0579,13.0747,92400.0
2011-08-11 12:20:00,15.55,15.58,15.53,15.55,47200.0,13.0663,13.0915,13.0495,13.0663,47200.0
2011-08-11 12:30:00,15.55,15.61,15.55,15.6,26000.0,13.0663,13.1167,13.0663,13.1083,26000.0
2011-08-11 12:40:00,15.61,15.7,15.61,15.66,106000.0,13.1167,13.1923,13.1167,13.1587,106000.0
2011-08-11 12:50:00,15.68,15.78,15.66,15.75,239600.0,13.1755,13.2595,13.1587,13.2343,239600.0
2011-08-11 13:00:00,15.74,15.75,15.68,15.7,205600.0,13.2259,13.2343,13.1755,13.1923,205600.0
2011-08-11 13:10:00,15.7,15.75,15.68,15.68,90000.0,13.1923,13.2343,13.1755,13.1755,90000.0
2011-08-11 13:20:00,15.68,15.73,15.66,15.71,102400.0,13.1755,13.2175,13.1587,13.2007,102400.0
2011-08-11 13:30:00,15.7,15.74,15.7,15.7,233600.0,13.1923,13.2259,13.1923,13.1923,233600.0
2011-08-11 13:40:00,15.7,15.7,15.63,15.66,54000.0,13.1923,13.1923,13.1335,13.1587,54000.0
2011-08-11 13:50:00,15.67,15.73,15.65,15.72,66400.0,13.1671,13.2175,13.1503,13.2091,66400.0
2011-08-11 14:00:00,15.71,15.74,15.7,15.73,31200.0,13.2007,13.2259,13.1923,13.2175,31200.0
2011-08-11 14:10:00,15.73,15.8,15.73,15.77,105600.0,13.2175,13.2764,13.2175,13.2511,105600.0
2011-08-11 14:20:00,15.79,15.83,15.79,15.81,96000.0,13.2679,13.3016,13.2679,13.2848,96000.0
2011-08-11 14:30:00,15.82,15.82,15.74,15.77,52800.0,13.2932,13.2932,13.2259,13.2511,52800.0
2011-08-11 14:40:00,15.76,15.78,15.73,15.75,169600.0,13.2427,13.2595,13.2175,13.2343,169600.0
2011-08-11 14:50:00,15.75,15.84,15.74,15.82,73200.0,13.2343,13.31,13.2259,13.2932,73200.0
2011-08-11 15:00:00,15.82,15.89,15.81,15.85,118800.0,13.2932,13.352,13.2848,13.3184,118800.0
2011-08-11 15:10:00,15.85,15.91,15.84,15.89,420000.0,13.3184,13.3688,13.31,13.352,420000.0
2011-08-11 15:20:00,15.89,15.94,15.88,15.91,491600.0,13.352,13.394,13.3436,13.3688,491600.0
2011-08-11 15:30:00,15.91,15.97,15.89,15.94,410400.0,13.3688,13.4192,13.352,13.394,410400.0
2011-08-11 15:40:00,15.94,16.0,15.93,15.94,642800.0,13.394,13.4444,13.3856,13.394,642800.0
2011-08-11 15:50:00,15.95,15.95,15.78,15.8,406400.0,13.4024,13.4024,13.2595,13.2764,406400.0
2011-08-12 09:30:00,15.98,16.0,15.9,15.92,226400.0,13.4276,13.4444,13.3604,13.3772,226400.0
2011-08-12 09:40:00,15.93,15.99,15.9,15.99,157600.0,13.3856,13.436,13.3604,13.436,157600.0
2011-08-12 09:50:00,15.97,15.98,15.83,15.87,257200.0,13.4192,13.4276,13.3016,13.3352,257200.0
2011-08-12 10:00:00,15.89,15.89,15.79,15.82,642400.0,13.352,13.352,13.2679,13.2932,642400.0
2011-08-12 10:10:00,15.85,15.9,15.8,15.88,116000.0,13.3184,13.3604,13.2764,13.3436,116000.0
2011-08-12 10:20:00,15.89,15.93,15.86,15.92,116800.0,13.352,13.3856,13.3268,13.3772,116800.0
2011-08-12 10:30:00,15.93,15.97,15.91,15.97,113600.0,13.3856,13.4192,13.3688,13.4192,113600.0
2011-08-12 10:40:00,15.97,15.98,15.87,15.88,146000.0,13.4192,13.4276,13.3352,13.3436,146000.0
2011-08-12 10:50:00,15.87,15.91,15.85,15.91,214400.0,13.3352,13.3688,13.3184,13.3688,214400.0
2011-08-12 11:00:00,15.91,15.93,15.88,15.91,239600.0,13.3688,13.3856,13.3436,13.3688,239600.0
2011-08-12 11:10:00,15.93,15.94,15.91,15.93,87200.0,13.3856,13.394,13.3688,13.3856,87200.0
2011-08-12 11:20:00,15.92,15.95,15.89,15.93,161600.0,13.3772,13.4024,13.352,13.3856,161600.0
2011-08-12 11:30:00,15.92,15.99,15.92,15.99,73200.0,13.3772,13.436,13.3772,13.436,73200.0
2011-08-12 11:40:00,15.99,16.05,15.97,16.03,97200.0,13.436,13.4864,13.4192,13.4696,97200.0
2011-08-12 11:50:00,16.03,16.06,16.01,16.03,157600.0,13.4696,13.4948,13.4528,13.4696,157600.0
2011-08-12 12:00:00,16.04,16.05,16.01,16.02,432800.0,13.478,13.4864,13.4528,13.4612,432800.0
2011-08-12 12:10:00,16.01,16.01,15.99,16.01,69600.0,13.4528,13.4528,13.436,13.4528,69600.0
2011-08-12 12:20:00,16.01,16.01,15.95,15.99,94800.0,13.4528,13.4528,13.4024,13.436,94800.0
2011-08-12 12:30:00,15.99,15.99,15.95,15.96,78000.0,13.436,13.436,13.4024,13.4108,78000.0
2011-08-12 12:40:00,15.97,15.97,15.94,15.94,52000.0,13.4192,13.4192,13.394,13.394,52000.0
2011-08-12 12:50:00,15.94,15.97,15.94,15.97,22800.0,13.394,13.4192,13.394,13.4192,22800.0
2011-08-12 13:00:00,15.97,15.99,15.97,15.97,209600.0,13.4192,13.436,13.4192,13.4192,209600.0
2011-08-12 13:10:00,15.97,15.99,15.97,15.98,41200.0,13.4192,13.436,13.4192,13.4276,41200.0
2011-08-12 13:20:00,15.98,15.99,15.95,15.98,141600.0,13.4276,13.436,13.4024,13.4276,141600.0
2011-08-12 13:30:00,15.98,16.01,15.97,16.0,73200.0,13.4276,13.4528,13.4192,13.4444,73200.0
2011-08-12 13:40:00,16.0,16.03,16.0,16.02,54800.0,13.4444,13.4696,13.4444,13.4612,54800.0
2011-08-12 13:50:00,16.03,16.03,16.01,16.02,52000.0,13.4696,13.4696,13.4528,13.4612,52000.0
2011-08-12 14:00:00,16.03,16.05,16.03,16.04,14800.0,13.4696,13.4864,13.4696,13.478,14800.0
2011-08-12 14:10:00,16.04,16.05,15.96,15.97,77200.0,13.478,13.4864,13.4108,13.4192,77200.0
2011-08-12 14:20:00,15.97,15.97,15.92,15.95,124800.0,13.4192,13.4192,13.3772,13.4024,124800.0
2011-08-12 14:30:00,15.94,15.95,15.91,15.92,57600.0,13.394,13.4024,13.3688,13.3772,57600.0
2011-08-12 14:40:00,15.91,15.97,15.91,15.95,56800.0,13.3688,13.4192,13.3688,13.4024,56800.0
2011-08-12 14:50:00,15.95,15.96,15.93,15.96,40000.0,13.4024,13.4108,13.3856,13.4108,40000.0
2011-08-12 15:00:00,15.95,15.99,15.95,15.95,65600.0,13.4024,13.436,13.4024,13.4024,65600.0
2011-08-12 15:10:00,15.94,15.97,15.94,15.95,38800.0,13.394,13.4192,13.394,13.4024,38800.0
2011-08-12 15:20:00,15.95,15.98,15.95,15.95,132400.0,13.4024,13.4276,13.4024,13.4024,132400.0
2011-08-12 15:30:00,15.95,15.95,15.89,15.93,760000.0,13.4024,13.4024,13.352,13.3856,760000.0
2011-08-12 15:40:00,15.93,15.95,15.92,15.93,260400.0,13.3856,13.4024,13.3772,13.3856,260400.0
2011-08-12 15:50:00,15.94,15.96,15.93,15.95,92800.0,13.394,13.4108,13.3856,13.4024,92800.0
2011-08-15 09:30:00,16.07,16.12,16.05,16.12,105600.0,13.5032,13.5452,13.4864,13.5452,105600.0
2011-08-15 09:40:00,16.11,16.15,16.11,16.13,56800.0,13.5368,13.5704,13.5368,13.5536,56800.0
2011-08-15 09:50:00,16.14,16.15,16.1,16.11,68400.0,13.562,13.5704,13.5284,13.5368,68400.0
2011-08-15 10:00:00,16.11,16.15,16.1,16.11,58000.0,13.5368,13.5704,13.5284,13.5368,58000.0
2011-08-15 10:10:00,16.11,16.16,16.11,16.16,42000.0,13.5368,13.5789,13.5368,13.5789,42000.0
2011-08-15 10:20:00,16.16,16.18,16.15,16.17,106400.0,13.5789,13.5957,13.5704,13.5873,106400.0
2011-08-15 10:30:00,16.18,16.18,16.15,16.16,36400.0,13.5957,13.5957,13.5704,13.5789,36400.0
2011-08-15 10:40:00,16.15,16.15,16.12,16.13,106800.0,13.5704,13.5704,13.5452,13.5536,106800.0
2011-08-15 10:50:00,16.13,16.15,16.1,16.1,85600.0,13.5536,13.5704,13.5284,13.5284,85600.0
2011-08-15 11:00:00,16.1,16.11,16.08,16.08,99600.0,13.5284,13.5368,13.5116,13.5116,99600.0
2011-08-15 11:10:00,16.09,16.09,16.03,16.03,36000.0,13.52,13.52,13.4696,13.4696,36000.0
2011-08-15 11:20:00,16.04,16.05,16.02,16.04,15200.0,13.478,13.4864,13.4612,13.478,15200.0
2011-08-15 11:30:00,16.03,16.03,15.99,16.02,94400.0,13.4696,13.4696,13.436,13.4612,94400.0
2011-08-15 11:40:00,16.02,16.06,16.02,16.05,34000.0,13.4612,13.4948,13.4612,13.4864,34000.0
2011-08-15 11:50:00,16.05,16.07,16.05,16.06,42800.0,13.4864,13.5032,13.4864,13.4948,42800.0
2011-08-15 12:00:00,16.05,16.08,16.05,16.05,60400.0,13.4864,13.5116,13.4864,13.4864,60400.0
2011-08-15 12:10:00,16.05,16.06,16.05,16.06,12800.0,13.4864,13.4948,13.4864,13.4948,12800.0
2011-08-15 12:20:00,16.06,16.07,16.05,16.07,45600.0,13.4948,13.5032,13.4864,13.5032,45600.0
2011-08-15 12:30:00,16.07,16.08,16.06,16.07,33600.0,13.5032,13.5116,13.4948,13.5032,33600.0
2011-08-15 12:40:00,16.08,16.1,16.08,16.09,23200.0,13.5116,13.5284,13.5116,13.52,23200.0
2011-08-15 12:50:00,16.09,16.12,16.09,16.11,59600.0,13.52,13.5452,13.52,13.5368,59600.0
2011-08-15 13:00:00,16.12,16.14,16.1,16.11,66800.0,13.5452,13.562,13.5284,13.5368,66800.0
2011-08-15 13:10:00,16.12,16.12,16.07,16.09,58400.0,13.5452,13.5452,13.5032,13.52,58400.0
2011-08-15 13:20:00,16.09,16.11,16.09,16.11,95600.0,13.52,13.5368,13.52,13.5368,95600.0
2011-08-15 13:30:00,16.11,16.12,16.09,16.1,116800.0,13.5368,13.5452,13.52,13.5284,116800.0
2011-08-15 13:40:00,16.11,16.12,16.1,16.11,82800.0,13.5368,13.5452,13.5284,13.5368,82800.0
2011-08-15 13:50:00,16.1,16.14,16.1,16.13,72400.0,13.5284,13.562,13.5284,13.5536,72400.0
2011-08-15 14:00:00,16.13,16.14,16.12,16.14,14000.0,13.5536,13.562,13.5452,13.562,14000.0
2011-08-15 14:10:00,16.14,16.15,16.13,16.14,12000.0,13.562,13.5704,13.5536,13.562,12000.0
2011-08-15 14:20:00,16.14,16.17,16.14,16.16,77200.0,13.562,13.5873,13.562,13.5789,77200.0
2011-08-15 14:30:00,16.17,16.17,16.14,16.14,112800.0,13.5873,13.5873,13.562,13.562,112800.0
2011-08-15 14:40:00,16.14,16.17,16.14,16.17,63600.0,13.562,13.5873,13.562,13.5873,63600.0
2011-08-15 14:50:00,16.17,16.18,16.15,16.17,57600.0,13.5873,13.5957,13.5704,13.5873,57600.0
2011-08-15 15:00:00,16.17,16.19,16.16,16.18,132800.0,13.5873,13.6041,13.5789,13.5957,132800.0
2011-08-15 15:10:00,16.18,16.18,16.17,16.17,29600.0,13.5957,13.5957,13.5873,13.5873,29600.0
2011-08-15 15:20:00,16.18,16.2,16.15,16.15,36800.0,13.5957,13.6125,13.5704,13.5704,36800.0
2011-08-15 15:30:00,16.16,16.19,16.15,16.18,110400.0,13.5789,13.6041,13.5704,13.5957,110400.0
2011-08-15 15:40:00,16.18,16.21,16.18,16.19,91200.0,13.5957,13.6209,13.5957,13.6041,91200.0
2011-08-15 15:50:00,16.2,16.23,16.2,16.22,68000.0,13.6125,13.6377,13.6125,13.6293,68000.0
2011-08-16 09:30:00,16.06,16.11,16.03,16.1,335200.0,13.4948,13.5368,13.4696,13.5284,335200.0
2011-08-16 09:40:00,16.11,16.11,16.03,16.03,172800.0,13.5368,13.5368,13.4696,13.4696,172800.0
2011-08-16 09:50:00,16.04,16.06,16.0,16.04,80800.0,13.478,13.4948,13.4444,13.478,80800.0
2011-08-16 10:00:00,16.04,16.08,16.03,16.04,67200.0,13.478,13.5116,13.4696,13.478,67200.0
2011-08-16 10:10:00,16.04,16.09,16.04,16.08,107200.0,13.478,13.52,13.478,13.5116,107200.0
2011-08-16 10:20:00,16.09,16.13,16.08,16.12,106000.0,13.52,13.5536,13.5116,13.5452,106000.0
2011-08-16 10:30:00,16.13,16.13,16.1,16.13,63200.0,13.5536,13.5536,13.5284,13.5536,63200.0
2011-08-16 10:40:00,16.13,16.14,16.09,16.13,118000.0,13.5536,13.562,13.52,13.5536,118000.0
2011-08-16 10:50:00,16.13,16.16,16.11,16.15,44800.0,13.5536,13.5789,13.5368,13.5704,44800.0
2011-08-16 11:00:00,16.15,16.16,16.11,16.12,74400.0,13.5704,13.5789,13.5368,13.5452,74400.0
2011-08-16 11:10:00,16.11,16.12,16.1,16.1,30800.0,13.5368,13.5452,13.5284,13.5284,30800.0
2011-08-16 11:20:00,16.1,16.13,16.09,16.13,47200.0,13.5284,13.5536,13.52,13.5536,47200.0
2011-08-16 11:30:00,16.13,16.14,16.11,16.13,28800.0,13.5536,13.562,13.5368,13.5536,28800.0
2011-08-16 11:40:00,16.13,16.17,16.13,16.17,19200.0,13.5536,13.5873,13.5536,13.5873,19200.0
2011-08-16 11:50:00,16.16,16.17,16.15,16.15,54000.0,13.5789,13.5873,13.5704,13.5704,54000.0
2011-08-16 12:00:00,16.15,16.17,16.13,16.17,44400.0,13.5704,13.5873,13.5536,13.5873,44400.0
2011-08-16 12:10:00,16.2,16.21,16.1,16.14,241200.0,13.6125,13.6209,13.5284,13.562,241200.0
2011-08-16 12:20:00,16.12,16.16,16.04,16.06,150000.0,13.5452,13.5789,13.478,13.4948,150000.0
2011-08-16 12:30:00,16.05,16.08,16.03,16.06,131600.0,13.4864,13.5116,13.4696,13.4948,131600.0
2011-08-16 12:40:00,16.08,16.09,16.01,16.02,32800.0,13.5116,13.52,13.4528,13.4612,32800.0
2011-08-16 12:50:00,16.03,16.04,16.0,16.0,118800.0,13.4696,13.478,13.4444,13.4444,118800.0
2011-08-16 13:00:00,15.99,15.99,15.9,15.94,104800.0,13.436,13.436,13.3604,13.394,104800.0
2011-08-16 13:10:00,15.94,15.97,15.93,15.96,82000.0,13.394,13.4192,13.3856,13.4108,82000.0
2011-08-16 13:20:00,15.95,15.99,15.93,15.97,61600.0,13.4024,13.436,13.3856,13.4192,61600.0
2011-08-16 13:30:00,15.97,16.0,15.95,15.98,28000.0,13.4192,13.4444,13.4024,13.4276,28000.0
2011-08-16 13:40:00,15.99,16.0,15.97,16.0,1246800.0,13.436,13.4444,13.4192,13.4444,1246800.0
2011-08-16 13:50:00,16.0,16.05,16.0,16.03,117200.0,13.4444,13.4864,13.4444,13.4696,117200.0
2011-08-16 14:00:00,16.04,16.08,16.04,16.07,97200.0,13.478,13.5116,13.478,13.5032,97200.0
2011-08-16 14:10:00,16.06,16.1,16.06,16.07,73200.0,13.4948,13.5284,13.4948,13.5032,73200.0
2011-08-16 14:20:00,16.06,16.06,16.04,16.05,10000.0,13.4948,13.4948,13.478,13.4864,10000.0
2011-08-16 14:30:00,16.06,16.06,16.01,16.01,32000.0,13.4948,13.4948,13.4528,13.4528,32000.0
2011-08-16 14:40:00,16.02,16.05,16.02,16.04,77200.0,13.4612,13.4864,13.4612,13.478,77200.0
2011-08-16 14:50:00,16.05,16.05,15.99,15.99,89600.0,13.4864,13.4864,13.436,13.436,89600.0
2011-08-16 15:00:00,15.99,16.05,15.99,16.05,63200.0,13.436,13.4864,13.436,13.4864,63200.0
2011-08-16 15:10:00,16.06,16.08,16.04,16.08,96400.0,13.4948,13.5116,13.478,13.5116,96400.0
2011-08-16 15:20:00,16.09,16.14,16.07,16.14,100400.0,13.52,13.562,13.5032,13.562,100400.0
2011-08-16 15:30:00,16.14,16.14,16.11,16.12,39200.0,13.562,13.562,13.5368,13.5452,39200.0
2011-08-16 15:40:00,16.11,16.15,16.08,16.1,117600.0,13.5368,13.5704,13.5116,13.5284,117600.0
2011-08-16 15:50:00,16.1,16.1,16.06,16.07,82000.0,13.5284,13.5284,13.4948,13.5032,82000.0
2011-08-17 09:30:00,16.13,16.19,16.12,16.17,412400.0,13.5536,13.6041,13.5452,13.5873,412400.0
2011-08-17 09:40:00,16.17,16.24,16.16,16.22,114000.0,13.5873,13.6461,13.5789,13.6293,114000.0
2011-08-17 09:50:00,16.22,16.26,16.22,16.25,82000.0,13.6293,13.6629,13.6293,13.6545,82000.0
2011-08-17 10:00:00,16.25,16.25,16.21,16.23,55200.0,13.6545,13.6545,13.6209,13.6377,55200.0
2011-08-17 10:10:00,16.23,16.25,16.22,16.25,70400.0,13.6377,13.6545,13.6293,13.6545,70400.0
2011-08-17 10:20:00,16.25,16.26,16.23,16.26,73200.0,13.6545,13.6629,13.6377,13.6629,73200.0
2011-08-17 10:30:00,16.26,16.26,16.22,16.23,45600.0,13.6629,13.6629,13.6293,13.6377,45600.0
2011-08-17 10:40:00,16.22,16.23,16.21,16.22,53200.0,13.6293,13.6377,13.6209,13.6293,53200.0
2011-08-17 10:50:00,16.22,16.23,16.15,16.15,86000.0,13.6293,13.6377,13.5704,13.5704,86000.0
2011-08-17 11:00:00,16.15,16.18,16.15,16.18,77600.0,13.5704,13.5957,13.5704,13.5957,77600.0
2011-08-17 11:10:00,16.18,16.2,16.16,16.16,541600.0,13.5957,13.6125,13.5789,13.5789,541600.0
2011-08-17 11:20:00,16.15,16.16,16.13,16.14,52400.0,13.5704,13.5789,13.5536,13.562,52400.0
2011-08-17 11:30:00,16.14,16.16,16.1,16.11,72000.0,13.562,13.5789,13.5284,13.5368,72000.0
2011-08-17 11:40:00,16.11,16.11,16.08,16.09,82000.0,13.5368,13.5368,13.5116,13.52,82000.0
2011-08-17 11:50:00,16.1,16.11,16.04,16.06,133600.0,13.5284,13.5368,13.478,13.4948,133600.0
2011-08-17 12:00:00,16.05,16.07,15.99,16.0,186400.0,13.4864,13.5032,13.436,13.4444,186400.0
2011-08-17 12:10:00,16.0,16.03,15.99,16.03,14800.0,13.4444,13.4696,13.436,13.4696,14800.0
2011-08-17 12:20:00,16.03,16.04,16.02,16.04,65200.0,13.4696,13.478,13.4612,13.478,65200.0
2011-08-17 12:30:00,16.05,16.07,16.05,16.06,24800.0,13.4864,13.5032,13.4864,13.4948,24800.0
2011-08-17 12:40:00,16.07,16.08,16.05,16.06,21200.0,13.5032,13.5116,13.4864,13.4948,21200.0
2011-08-17 12:50:00,16.07,16.08,16.0,16.01,68800.0,13.5032,13.5116,13.4444,13.4528,68800.0
2011-08-17 13:00:00,16.02,16.02,15.98,16.01,167200.0,13.4612,13.4612,13.4276,13.4528,167200.0
2011-08-17 13:10:00,16.01,16.03,16.0,16.03,18000.0,13.4528,13.4696,13.4444,13.4696,18000.0
2011-08-17 13:20:00,16.03,16.04,15.97,15.99,317200.0,13.4696,13.478,13.4192,13.436,317200.0
2011-08-17 13:30:00,16.0,16.0,15.97,15.97,41600.0,13.4444,13.4444,13.4192,13.4192,41600.0
2011-08-17 13:40:00,15.97,15.97,15.93,15.96,137200.0,13.4192,13.4192,13.3856,13.4108,137200.0
2011-08-17 13:50:00,15.97,15.99,15.95,15.97,57600.0,13.4192,13.436,13.4024,13.4192,57600.0
2011-08-17 14:00:00,15.98,16.0,15.98,15.99,34400.0,13.4276,13.4444,13.4276,13.436,34400.0
2011-08-17 14:10:00,16.0,16.03,16.0,16.03,24000.0,13.4444,13.4696,13.4444,13.4696,24000.0
2011-08-17 14:20:00,16.04,16.04,16.0,16.0,36000.0,13.478,13.478,13.4444,13.4444,36000.0
2011-08-17 14:30:00,16.01,16.02,15.98,15.98,42800.0,13.4528,13.4612,13.4276,13.4276,42800.0
2011-08-17 14:40:00,15.98,16.01,15.97,15.99,53200.0,13.4276,13.4528,13.4192,13.436,53200.0
2011-08-17 14:50:00,15.99,16.03,15.99,16.02,14400.0,13.436,13.4696,13.436,13.4612,14400.0
2011-08-17 15:00:00,16.03,16.05,16.01,16.05,44000.0,13.4696,13.4864,13.4528,13.4864,44000.0
2011-08-17 15:10:00,16.05,16.06,16.03,16.05,45200.0,13.4864,13.4948,13.4696,13.4864,45200.0
2011-08-17 15:20:00,16.05,16.07,16.04,16.05,64800.0,13.4864,13.5032,13.478,13.4864,64800.0
2011-08-17 15:30:00,16.05,16.05,16.02,16.04,150800.0,13.4864,13.4864,13.4612,13.478,150800.0
2011-08-17 15:40:00,16.03,16.05,16.02,16.05,66800.0,13.4696,13.4864,13.4612,13.4864,66800.0
2011-08-17 15:50:00,16.06,16.06,16.03,16.06,94400.0,13.4948,13.4948,13.4696,13.4948,94400.0
2011-08-18 09:30:00,15.64,15.65,15.55,15.57,326400.0,13.1419,13.1503,13.0663,13.0831,326400.0
2011-08-18 09:40:00,15.56,15.58,15.5,15.51,119600.0,13.0747,13.0915,13.0243,13.0327,119600.0
2011-08-18 09:50:00,15.54,15.57,15.5,15.53,58800.0,13.0579,13.0831,13.0243,13.0495,58800.0
2011-08-18 10:00:00,15.51,15.51,15.26,15.33,370000.0,13.0327,13.0327,12.8226,12.8814,370000.0
2011-08-18 10:10:00,15.33,15.42,15.3,15.39,153600.0,12.8814,12.957,12.8562,12.9318,153600.0
2011-08-18 10:20:00,15.39,15.43,15.36,15.41,123200.0,12.9318,12.9655,12.9066,12.9486,123200.0
2011-08-18 10:30:00,15.4,15.4,15.35,15.38,95200.0,12.9402,12.9402,12.8982,12.9234,95200.0
2011-08-18 10:40:00,15.37,15.39,15.31,15.39,100800.0,12.915,12.9318,12.8646,12.9318,100800.0
2011-08-18 10:50:00,15.4,15.42,15.38,15.4,80400.0,12.9402,12.957,12.9234,12.9402,80400.0
2011-08-18 11:00:00,15.4,15.42,15.35,15.35,34400.0,12.9402,12.957,12.8982,12.8982,34400.0
2011-08-18 11:10:00,15.35,15.38,15.33,15.36,117200.0,12.8982,12.9234,12.8814,12.9066,117200.0
2011-08-18 11:20:00,15.35,15.38,15.35,15.37,41600.0,12.8982,12.9234,12.8982,12.915,41600.0
2011-08-18 11:30:00,15.37,15.44,15.37,15.42,133200.0,12.915,12.9739,12.915,12.957,133200.0
2011-08-18 11:40:00,15.41,15.47,15.41,15.47,52400.0,12.9486,12.9991,12.9486,12.9991,52400.0
2011-08-18 11:50:00,15.47,15.47,15.44,15.46,67200.0,12.9991,12.9991,12.9739,12.9907,67200.0
2011-08-18 12:00:00,15.46,15.47,15.4,15.43,51600.0,12.9907,12.9991,12.9402,12.9655,51600.0
2011-08-18 12:10:00,15.42,15.47,15.4,15.47,85600.0,12.957,12.9991,12.9402,12.9991,85600.0
2011-08-18 12:20:00,15.47,15.47,15.44,15.45,30000.0,12.9991,12.9991,12.9739,12.9823,30000.0
2011-08-18 12:30:00,15.44,15.46,15.42,15.42,27600.0,12.9739,12.9907,12.957,12.957,27600.0
2011-08-18 12:40:00,15.42,15.43,15.4,15.41,58400.0,12.957,12.9655,12.9402,12.9486,58400.0
2011-08-18 12:50:00,15.41,15.42,15.4,15.41,55600.0,12.9486,12.957,12.9402,12.9486,55600.0
2011-08-18 13:00:00,15.41,15.43,15.37,15.37,42800.0,12.9486,12.9655,12.915,12.915,42800.0
2011-08-18 13:10:00,15.37,15.38,15.34,15.35,20400.0,12.915,12.9234,12.8898,12.8982,20400.0
2011-08-18 13:20:00,15.36,15.37,15.35,15.36,111200.0,12.9066,12.915,12.8982,12.9066,111200.0
2011-08-18 13:30:00,15.36,15.37,15.29,15.3,90000.0,12.9066,12.915,12.8478,12.8562,90000.0
2011-08-18 13:40:00,15.3,15.35,15.29,15.34,36400.0,12.8562,12.8982,12.8478,12.8898,36400.0
2011-08-18 13:50:00,15.34,15.35,15.28,15.31,48000.0,12.8898,12.8982,12.8394,12.8646,48000.0
2011-08-18 14:00:00,15.31,15.39,15.31,15.35,63200.0,12.8646,12.9318,12.8646,12.8982,63200.0
2011-08-18 14:10:00,15.35,15.38,15.33,15.37,42800.0,12.8982,12.9234,12.8814,12.915,42800.0
2011-08-18 14:20:00,15.38,15.39,15.36,15.36,58000.0,12.9234,12.9318,12.9066,12.9066,58000.0
2011-08-18 14:30:00,15.35,15.38,15.34,15.35,105200.0,12.8982,12.9234,12.8898,12.8982,105200.0
2011-08-18 14:40:00,15.35,15.35,15.31,15.31,48800.0,12.8982,12.8982,12.8646,12.8646,48800.0
2011-08-18 14:50:00,15.31,15.31,15.26,15.26,98000.0,12.8646,12.8646,12.8226,12.8226,98000.0
2011-08-18 15:00:00,15.26,15.27,15.22,15.24,103200.0,12.8226,12.831,12.789,12.8058,103200.0
2011-08-18 15:10:00,15.24,15.28,15.23,15.25,68800.0,12.8058,12.8394,12.7974,12.8142,68800.0
2011-08-18 15:20:00,15.25,15.29,15.23,15.29,90800.0,12.8142,12.8478,12.7974,12.8478,90800.0
2011-08-18 15:30:00,15.29,15.3,15.24,15.26,78000.0,12.8478,12.8562,12.8058,12.8226,78000.0
2011-08-18 15:40:00,15.26,15.26,15.19,15.24,82000.0,12.8226,12.8226,12.7638,12.8058,82000.0
2011-08-18 15:50:00,15.24,15.38,15.24,15.35,100400.0,12.8058,12.9234,12.8058,12.8982,100400.0
2011-08-19 09:30:00,15.13,15.3,15.13,15.3,135600.0,12.7134,12.8562,12.7134,12.8562,135600.0
2011-08-19 09:40:00,15.3,15.34,15.23,15.23,82800.0,12.8562,12.8898,12.7974,12.7974,82800.0
2011-08-19 09:50:00,15.23,15.33,15.21,15.33,88800.0,12.7974,12.8814,12.7806,12.8814,88800.0
2011-08-19 10:00:00,15.33,15.38,15.31,15.36,146800.0,12.8814,12.9234,12.8646,12.9066,146800.0
2011-08-19 10:10:00,15.36,15.44,15.33,15.42,133200.0,12.9066,12.9739,12.8814,12.957,133200.0
2011-08-19 10:20:00,15.41,15.52,15.39,15.49,328000.0,12.9486,13.0411,12.9318,13.0159,328000.0
2011-08-19 10:30:00,15.49,15.49,15.4,15.4,60400.0,13.0159,13.0159,12.9402,12.9402,60400.0
2011-08-19 10:40:00,15.4,15.42,15.36,15.4,63600.0,12.9402,12.957,12.9066,12.9402,63600.0
2011-08-19 10:50:00,15.41,15.42,15.38,15.4,27200.0,12.9486,12.957,12.9234,12.9402,27200.0
2011-08-19 11:00:00,15.38,15.4,15.32,15.32,54400.0,12.9234,12.9402,12.873,12.873,54400.0
2011-08-19 11:10:00,15.33,15.33,15.25,15.28,119600.0,12.8814,12.8814,12.8142,12.8394,119600.0
2011-08-19 11:20:00,15.27,15.31,15.27,15.29,165200.0,12.831,12.8646,12.831,12.8478,165200.0
2011-08-19 11:30:00,15.3,15.32,15.25,15.28,144800.0,12.8562,12.873,12.8142,12.8394,144800.0
2011-08-19 11:40:00,15.29,15.34,15.29,15.31,295200.0,12.8478,12.8898,12.8478,12.8646,295200.0
2011-08-19 11:50:00,15.31,15.36,15.31,15.36,109200.0,12.8646,12.9066,12.8646,12.9066,109200.0
2011-08-19 12:00:00,15.36,15.36,15.31,15.31,62400.0,12.9066,12.9066,12.8646,12.8646,62400.0
2011-08-19 12:10:00,15.31,15.32,15.3,15.3,46800.0,12.8646,12.873,12.8562,12.8562,46800.0
2011-08-19 12:20:00,15.3,15.31,15.27,15.31,52800.0,12.8562,12.8646,12.831,12.8646,52800.0
2011-08-19 12:30:00,15.31,15.34,15.31,15.31,67200.0,12.8646,12.8898,12.8646,12.8646,67200.0
2011-08-19 12:40:00,15.3,15.35,15.3,15.35,24000.0,12.8562,12.8982,12.8562,12.8982,24000.0
2011-08-19 12:50:00,15.34,15.34,15.31,15.31,27600.0,12.8898,12.8898,12.8646,12.8646,27600.0
2011-08-19 13:00:00,15.31,15.31,15.29,15.31,27200.0,12.8646,12.8646,12.8478,12.8646,27200.0
2011-08-19 13:10:00,15.32,15.34,15.29,15.32,80800.0,12.873,12.8898,12.8478,12.873,80800.0
2011-08-19 13:20:00,15.32,15.33,15.3,15.31,103200.0,12.873,12.8814,12.8562,12.8646,103200.0
2011-08-19 13:30:00,15.3,15.31,15.25,15.26,120000.0,12.8562,12.8646,12.8142,12.8226,120000.0
2011-08-19 13:40:00,15.26,15.27,15.22,15.27,77200.0,12.8226,12.831,12.789,12.831,77200.0
2011-08-19 13:50:00,15.26,15.26,15.24,15.24,34400.0,12.8226,12.8226,12.8058,12.8058,34400.0
2011-08-19 14:00:00,15.24,15.26,15.19,15.2,83600.0,12.8058,12.8226,12.7638,12.7722,83600.0
2011-08-19 14:10:00,15.21,15.21,15.17,15.18,45600.0,12.7806,12.7806,12.747,12.7554,45600.0
2011-08-19 14:20:00,15.17,15.18,15.14,15.17,114400.0,12.747,12.7554,12.7218,12.747,114400.0
2011-08-19 14:30:00,15.17,15.19,15.13,15.18,105600.0,12.747,12.7638,12.7134,12.7554,105600.0
2011-08-19 14:40:00,15.18,15.21,15.15,15.15,72400.0,12.7554,12.7806,12.7302,12.7302,72400.0
2011-08-19 14:50:00,15.15,15.16,15.11,15.13,216400.0,12.7302,12.7386,12.6966,12.7134,216400.0
2011-08-19 15:00:00,15.13,15.15,15.1,15.12,119200.0,12.7134,12.7302,12.6882,12.705,119200.0
2011-08-19 15:10:00,15.12,15.14,15.06,15.1,99600.0,12.705,12.7218,12.6545,12.6882,99600.0
2011-08-19 15:20:00,15.1,15.16,15.1,15.14,171600.0,12.6882,12.7386,12.6882,12.7218,171600.0
2011-08-19 15:30:00,15.15,15.15,15.09,15.11,152800.0,12.7302,12.7302,12.6798,12.6966,152800.0
2011-08-19 15:40:00,15.12,15.15,15.09,15.14,73600.0,12.705,12.7302,12.6798,12.7218,73600.0
2011-08-19 15:50:00,15.14,15.17,15.06,15.09,201200.0,12.7218,12.747,12.6545,12.6798,201200.0
2011-08-22 09:30:00,15.4,15.42,15.35,15.36,140400.0,12.9402,12.957,12.8982,12.9066,140400.0
2011-08-22 09:40:00,15.37,15.37,15.31,15.35,186800.0,12.915,12.915,12.8646,12.8982,186800.0
2011-08-22 09:50:00,15.36,15.36,15.28,15.29,212400.0,12.9066,12.9066,12.8394,12.8478,212400.0
2011-08-22 10:00:00,15.29,15.32,15.25,15.26,35200.0,12.8478,12.873,12.8142,12.8226,35200.0
2011-08-22 10:10:00,15.25,15.3,15.24,15.3,84800.0,12.8142,12.8562,12.8058,12.8562,84800.0
2011-08-22 10:20:00,15.31,15.34,15.29,15.31,28400.0,12.8646,12.8898,12.8478,12.8646,28400.0
2011-08-22 10:30:00,15.34,15.34,15.29,15.3,18000.0,12.8898,12.8898,12.8478,12.8562,18000.0
2011-08-22 10:40:00,15.29,15.31,15.27,15.31,8400.0,12.8478,12.8646,12.831,12.8646,8400.0
2011-08-22 10:50:00,15.3,15.32,15.21,15.21,533600.0,12.8562,12.873,12.7806,12.7806,533600.0
2011-08-22 11:00:00,15.21,15.23,15.21,15.23,62800.0,12.7806,12.7974,12.7806,12.7974,62800.0
2011-08-22 11:10:00,15.23,15.23,15.2,15.2,62000.0,12.7974,12.7974,12.7722,12.7722,62000.0
2011-08-22 11:20:00,15.18,15.2,15.17,15.2,37200.0,12.7554,12.7722,12.747,12.7722,37200.0
2011-08-22 11:30:00,15.2,15.21,15.14,15.14,54400.0,12.7722,12.7806,12.7218,12.7218,54400.0
2011-08-22 11:40:00,15.14,15.14,15.11,15.13,45600.0,12.7218,12.7218,12.6966,12.7134,45600.0
2011-08-22 11:50:00,15.14,15.14,15.09,15.11,145200.0,12.7218,12.7218,12.6798,12.6966,145200.0
2011-08-22 12:00:00,15.11,15.17,15.11,15.17,50800.0,12.6966,12.747,12.6966,12.747,50800.0
2011-08-22 12:10:00,15.17,15.18,15.14,15.18,127600.0,12.747,12.7554,12.7218,12.7554,127600.0
2011-08-22 12:20:00,15.2,15.21,15.15,15.16,70000.0,12.7722,12.7806,12.7302,12.7386,70000.0
2011-08-22 12:30:00,15.16,15.18,15.13,15.14,27600.0,12.7386,12.7554,12.7134,12.7218,27600.0
2011-08-22 12:40:00,15.15,15.22,15.12,15.21,45600.0,12.7302,12.789,12.705,12.7806,45600.0
2011-08-22 12:50:00,15.2,15.26,15.2,15.26,30800.0,12.7722,12.8226,12.7722,12.8226,30800.0
2011-08-22 13:00:00,15.24,15.28,15.24,15.27,47600.0,12.8058,12.8394,12.8058,12.831,47600.0
2011-08-22 13:10:00,15.26,15.26,15.23,15.25,50800.0,12.8226,12.8226,12.7974,12.8142,50800.0
2011-08-22 13:20:00,15.27,15.28,15.22,15.22,54800.0,12.831,12.8394,12.789,12.789,54800.0
2011-08-22 13:30:00,15.23,15.25,15.18,15.19,114800.0,12.7974,12.8142,12.7554,12.7638,114800.0
2011-08-22 13:40:00,15.2,15.22,15.17,15.18,75200.0,12.7722,12.789,12.747,12.7554,75200.0
2011-08-22 13:50:00,15.18,15.2,15.15,15.2,71600.0,12.7554,12.7722,12.7302,12.7722,71600.0
2011-08-22 14:00:00,15.2,15.22,15.18,15.19,118800.0,12.7722,12.789,12.7554,12.7638,118800.0
2011-08-22 14:10:00,15.21,15.25,15.18,15.19,147600.0,12.7806,12.8142,12.7554,12.7638,147600.0
2011-08-22 14:20:00,15.19,15.22,15.18,15.2,172000.0,12.7638,12.789,12.7554,12.7722,172000.0
2011-08-22 14:30:00,15.18,15.2,15.16,15.17,86800.0,12.7554,12.7722,12.7386,12.747,86800.0
2011-08-22 14:40:00,15.18,15.19,15.17,15.18,96400.0,12.7554,12.7638,12.747,12.7554,96400.0
2011-08-22 14:50:00,15.18,15.18,15.13,15.14,32000.0,12.7554,12.7554,12.7134,12.7218,32000.0
2011-08-22 15:00:00,15.14,15.18,15.13,15.15,53600.0,12.7218,12.7554,12.7134,12.7302,53600.0
2011-08-22 15:10:00,15.15,15.19,15.15,15.17,64000.0,12.7302,12.7638,12.7302,12.747,64000.0
2011-08-22 15:20:00,15.17,15.21,15.16,15.2,188000.0,12.747,12.7806,12.7386,12.7722,188000.0
2011-08-22 15:30:00,15.19,15.2,15.17,15.17,137600.0,12.7638,12.7722,12.747,12.747,137600.0
2011-08-22 15:40:00,15.17,15.2,15.15,15.15,53200.0,12.747,12.7722,12.7302,12.7302,53200.0
2011-08-22 15:50:00,15.15,15.15,15.09,15.13,140400.0,12.7302,12.7302,12.6798,12.7134,140400.0
2011-08-23 09:30:00,15.19,15.24,15.16,15.17,89600.0,12.7638,12.8058,12.7386,12.747,89600.0
2011-08-23 09:40:00,15.14,15.24,15.14,15.23,143600.0,12.7218,12.8058,12.7218,12.7974,143600.0
2011-08-23 09:50:00,15.24,15.28,15.21,15.23,79200.0,12.8058,12.8394,12.7806,12.7974,79200.0
2011-08-23 10:00:00,15.24,15.36,15.22,15.34,255600.0,12.8058,12.9066,12.789,12.8898,255600.0
2011-08-23 10:10:00,15.36,15.37,15.31,15.31,50800.0,12.9066,12.915,12.8646,12.8646,50800.0
2011-08-23 10:20:00,15.31,15.35,15.3,15.35,55600.0,12.8646,12.8982,12.8562,12.8982,55600.0
2011-08-23 10:30:00,15.34,15.36,15.33,15.36,62400.0,12.8898,12.9066,12.8814,12.9066,62400.0
2011-08-23 10:40:00,15.38,15.39,15.37,15.38,31200.0,12.9234,12.9318,12.915,12.9234,31200.0
2011-08-23 10:50:00,15.39,15.39,15.31,15.32,98400.0,12.9318,12.9318,12.8646,12.873,98400.0
2011-08-23 11:00:00,15.31,15.34,15.3,15.32,69600.0,12.8646,12.8898,12.8562,12.873,69600.0
2011-08-23 11:10:00,15.31,15.36,15.3,15.34,130800.0,12.8646,12.9066,12.8562,12.8898,130800.0
2011-08-23 11:20:00,15.34,15.36,15.31,15.35,184000.0,12.8898,12.9066,12.8646,12.8982,184000.0
2011-08-23 11:30:00,15.36,15.41,15.36,15.4,172400.0,12.9066,12.9486,12.9066,12.9402,172400.0
2011-08-23 11:40:00,15.4,15.45,15.4,15.44,79600.0,12.9402,12.9823,12.9402,12.9739,79600.0
2011-08-23 11:50:00,15.44,15.49,15.44,15.49,72400.0,12.9739,13.0159,12.9739,13.0159,72400.0
2011-08-23 12:00:00,15.48,15.49,15.45,15.45,59600.0,13.0075,13.0159,12.9823,12.9823,59600.0
2011-08-23 12:10:00,15.47,15.47,15.45,15.45,30800.0,12.9991,12.9991,12.9823,12.9823,30800.0
2011-08-23 12:20:00,15.45,15.46,15.45,15.46,48800.0,12.9823,12.9907,12.9823,12.9907,48800.0
2011-08-23 12:30:00,15.47,15.48,15.45,15.48,64400.0,12.9991,13.0075,12.9823,13.0075,64400.0
2011-08-23 12:40:00,15.48,15.51,15.47,15.47,80000.0,13.0075,13.0327,12.9991,12.9991,80000.0
2011-08-23 12:50:00,15.48,15.53,15.48,15.52,38800.0,13.0075,13.0495,13.0075,13.0411,38800.0
2011-08-23 13:00:00,15.52,15.54,15.51,15.51,52800.0,13.0411,13.0579,13.0327,13.0327,52800.0
2011-08-23 13:10:00,15.5,15.51,15.48,15.49,51600.0,13.0243,13.0327,13.0075,13.0159,51600.0
2011-08-23 13:20:00,15.49,15.51,15.48,15.49,44400.0,13.0159,13.0327,13.0075,13.0159,44400.0
2011-08-23 13:30:00,15.49,15.5,15.46,15.48,49200.0,13.0159,13.0243,12.9907,13.0075,49200.0
2011-08-23 13:40:00,15.48,15.5,15.46,15.5,70000.0,13.0075,13.0243,12.9907,13.0243,70000.0
2011-08-23 13:50:00,15.49,15.5,15.4,15.44,109600.0,13.0159,13.0243,12.9402,12.9739,109600.0
2011-08-23 14:00:00,15.45,15.47,15.42,15.46,192400.0,12.9823,12.9991,12.957,12.9907,192400.0
2011-08-23 14:10:00,15.45,15.45,15.4,15.45,85600.0,12.9823,12.9823,12.9402,12.9823,85600.0
2011-08-23 14:20:00,15.44,15.49,15.41,15.49,78000.0,12.9739,13.0159,12.9486,13.0159,78000.0
2011-08-23 14:30:00,15.49,15.52,15.48,15.51,101200.0,13.0159,13.0411,13.0075,13.0327,101200.0
2011-08-23 14:40:00,15.5,15.54,15.49,15.54,35600.0,13.0243,13.0579,13.0159,13.0579,35600.0
2011-08-23 14:50:00,15.54,15.55,15.52,15.54,259600.0,13.0579,13.0663,13.0411,13.0579,259600.0
2011-08-23 15:00:00,15.54,15.64,15.54,15.63,92800.0,13.0579,13.1419,13.0579,13.1335,92800.0
2011-08-23 15:10:00,15.65,15.66,15.62,15.63,158400.0,13.1503,13.1587,13.1251,13.1335,158400.0
2011-08-23 15:20:00,15.63,15.65,15.59,15.59,141200.0,13.1335,13.1503,13.0999,13.0999,141200.0
2011-08-23 15:30:00,15.59,15.62,15.57,15.62,87600.0,13.0999,13.1251,13.0831,13.1251,87600.0
2011-08-23 15:40:00,15.63,15.63,15.61,15.63,62400.0,13.1335,13.1335,13.1167,13.1335,62400.0
2011-08-23 15:50:00,15.63,15.68,15.61,15.67,100400.0,13.1335,13.1755,13.1167,13.1671,100400.0
2011-08-24 09:30:00,15.65,15.67,15.6,15.62,106800.0,13.1503,13.1671,13.1083,13.1251,106800.0
2011-08-24 09:40:00,15.61,15.71,15.61,15.7,52400.0,13.1167,13.2007,13.1167,13.1923,52400.0
2011-08-24 09:50:00,15.7,15.78,15.7,15.78,74000.0,13.1923,13.2595,13.1923,13.2595,74000.0
2011-08-24 10:00:00,15.78,15.83,15.76,15.81,129600.0,13.2595,13.3016,13.2427,13.2848,129600.0
2011-08-24 10:10:00,15.8,15.81,15.76,15.78,60000.0,13.2764,13.2848,13.2427,13.2595,60000.0
2011-08-24 10:20:00,15.77,15.77,15.74,15.74,10400.0,13.2511,13.2511,13.2259,13.2259,10400.0
2011-08-24 10:30:00,15.74,15.75,15.69,15.73,35200.0,13.2259,13.2343,13.1839,13.2175,35200.0
2011-08-24 10:40:00,15.71,15.75,15.69,15.69,112800.0,13.2007,13.2343,13.1839,13.1839,112800.0
2011-08-24 10:50:00,15.7,15.71,15.65,15.65,41600.0,13.1923,13.2007,13.1503,13.1503,41600.0
2011-08-24 11:00:00,15.65,15.67,15.63,15.66,27600.0,13.1503,13.1671,13.1335,13.1587,27600.0
2011-08-24 11:10:00,15.68,15.69,15.64,15.65,42400.0,13.1755,13.1839,13.1419,13.1503,42400.0
2011-08-24 11:20:00,15.65,15.71,15.65,15.69,41600.0,13.1503,13.2007,13.1503,13.1839,41600.0
2011-08-24 11:30:00,15.67,15.7,15.65,15.7,55200.0,13.1671,13.1923,13.1503,13.1923,55200.0
2011-08-24 11:40:00,15.7,15.7,15.63,15.66,41600.0,13.1923,13.1923,13.1335,13.1587,41600.0
2011-08-24 11:50:00,15.66,15.67,15.63,15.64,120000.0,13.1587,13.1671,13.1335,13.1419,120000.0
2011-08-24 12:00:00,15.63,15.63,15.59,15.59,83600.0,13.1335,13.1335,13.0999,13.0999,83600.0
2011-08-24 12:10:00,15.6,15.61,15.57,15.59,66000.0,13.1083,13.1167,13.0831,13.0999,66000.0
2011-08-24 12:20:00,15.62,15.62,15.61,15.61,8800.0,13.1251,13.1251,13.1167,13.1167,8800.0
2011-08-24 12:30:00,15.61,15.63,15.6,15.62,8800.0,13.1167,13.1335,13.1083,13.1251,8800.0
2011-08-24 12:40:00,15.62,15.63,15.61,15.61,6400.0,13.1251,13.1335,13.1167,13.1167,6400.0
2011-08-24 12:50:00,15.62,15.67,15.62,15.67,58000.0,13.1251,13.1671,13.1251,13.1671,58000.0
2011-08-24 13:00:00,15.65,15.68,15.65,15.66,26000.0,13.1503,13.1755,13.1503,13.1587,26000.0
2011-08-24 13:10:00,15.67,15.7,15.65,15.7,18400.0,13.1671,13.1923,13.1503,13.1923,18400.0
2011-08-24 13:20:00,15.7,15.74,15.7,15.74,32800.0,13.1923,13.2259,13.1923,13.2259,32800.0
2011-08-24 13:30:00,15.72,15.73,15.7,15.7,26400.0,13.2091,13.2175,13.1923,13.1923,26400.0
2011-08-24 13:40:00,15.69,15.69,15.67,15.69,27600.0,13.1839,13.1839,13.1671,13.1839,27600.0
2011-08-24 13:50:00,15.69,15.72,15.67,15.72,30400.0,13.1839,13.2091,13.1671,13.2091,30400.0
2011-08-24 14:00:00,15.72,15.72,15.7,15.71,36800.0,13.2091,13.2091,13.1923,13.2007,36800.0
2011-08-24 14:10:00,15.72,15.73,15.69,15.7,48400.0,13.2091,13.2175,13.1839,13.1923,48400.0
2011-08-24 14:20:00,15.7,15.71,15.67,15.69,67600.0,13.1923,13.2007,13.1671,13.1839,67600.0
2011-08-24 14:30:00,15.69,15.71,15.68,15.7,68400.0,13.1839,13.2007,13.1755,13.1923,68400.0
2011-08-24 14:40:00,15.7,15.72,15.7,15.71,37200.0,13.1923,13.2091,13.1923,13.2007,37200.0
2011-08-24 14:50:00,15.71,15.75,15.71,15.74,121600.0,13.2007,13.2343,13.2007,13.2259,121600.0
2011-08-24 15:00:00,15.76,15.76,15.73,15.74,37200.0,13.2427,13.2427,13.2175,13.2259,37200.0
2011-08-24 15:10:00,15.74,15.8,15.74,15.8,106400.0,13.2259,13.2764,13.2259,13.2764,106400.0
2011-08-24 15:20:00,15.8,15.81,15.79,15.8,57600.0,13.2764,13.2848,13.2679,13.2764,57600.0
2011-08-24 15:30:00,15.8,15.85,15.8,15.83,132400.0,13.2764,13.3184,13.2764,13.3016,132400.0
2011-08-24 15:40:00,15.84,15.87,15.83,15.84,108800.0,13.31,13.3352,13.3016,13.31,108800.0
2011-08-24 15:50:00,15.85,15.86,15.83,15.85,79200.0,13.3184,13.3268,13.3016,13.3184,79200.0
2011-08-25 09:30:00,15.89,15.95,15.86,15.87,246800.0,13.352,13.4024,13.3268,13.3352,246800.0
2011-08-25 09:40:00,15.85,15.88,15.83,15.83,126000.0,13.3184,13.3436,13.3016,13.3016,126000.0
2011-08-25 09:50:00,15.84,15.85,15.76,15.79,64800.0,13.31,13.3184,13.2427,13.2679,64800.0
2011-08-25 10:00:00,15.79,15.79,15.71,15.78,67200.0,13.2679,13.2679,13.2007,13.2595,67200.0
2011-08-25 10:10:00,15.79,15.8,15.75,15.75,54800.0,13.2679,13.2764,13.2343,13.2343,54800.0
2011-08-25 10:20:00,15.75,15.75,15.65,15.7,158000.0,13.2343,13.2343,13.1503,13.1923,158000.0
2011-08-25 10:30:00,15.7,15.71,15.64,15.64,64400.0,13.1923,13.2007,13.1419,13.1419,64400.0
2011-08-25 10:40:00,15.65,15.67,15.59,15.59,80400.0,13.1503,13.1671,13.0999,13.0999,80400.0
2011-08-25 10:50:00,15.6,15.65,15.59,15.65,222400.0,13.1083,13.1503,13.0999,13.1503,222400.0
2011-08-25 11:00:00,15.65,15.68,15.63,15.63,116400.0,13.1503,13.1755,13.1335,13.1335,116400.0
2011-08-25 11:10:00,15.63,15.71,15.62,15.69,83200.0,13.1335,13.2007,13.1251,13.1839,83200.0
2011-08-25 11:20:00,15.71,15.73,15.69,15.7,32800.0,13.2007,13.2175,13.1839,13.1923,32800.0
2011-08-25 11:30:00,15.71,15.72,15.66,15.66,51600.0,13.2007,13.2091,13.1587,13.1587,51600.0
2011-08-25 11:40:00,15.67,15.68,15.64,15.68,184800.0,13.1671,13.1755,13.1419,13.1755,184800.0
2011-08-25 11:50:00,15.68,15.71,15.67,15.71,31200.0,13.1755,13.2007,13.1671,13.2007,31200.0
2011-08-25 12:00:00,15.71,15.72,15.68,15.68,62000.0,13.2007,13.2091,13.1755,13.1755,62000.0
2011-08-25 12:10:00,15.7,15.7,15.67,15.67,22800.0,13.1923,13.1923,13.1671,13.1671,22800.0
2011-08-25 12:20:00,15.65,15.65,15.65,15.65,5600.0,13.1503,13.1503,13.1503,13.1503,5600.0
2011-08-25 12:30:00,15.66,15.66,15.61,15.63,45600.0,13.1587,13.1587,13.1167,13.1335,45600.0
2011-08-25 12:40:00,15.63,15.63,15.58,15.6,44400.0,13.1335,13.1335,13.0915,13.1083,44400.0
2011-08-25 12:50:00,15.59,15.61,15.57,15.61,39600.0,13.0999,13.1167,13.0831,13.1167,39600.0
2011-08-25 13:00:00,15.63,15.65,15.63,15.63,28000.0,13.1335,13.1503,13.1335,13.1335,28000.0
2011-08-25 13:10:00,15.61,15.64,15.61,15.63,71600.0,13.1167,13.1419,13.1167,13.1335,71600.0
2011-08-25 13:20:00,15.65,15.68,15.65,15.68,36800.0,13.1503,13.1755,13.1503,13.1755,36800.0
2011-08-25 13:30:00,15.68,15.68,15.65,15.68,110800.0,13.1755,13.1755,13.1503,13.1755,110800.0
2011-08-25 13:40:00,15.68,15.69,15.63,15.64,90400.0,13.1755,13.1839,13.1335,13.1419,90400.0
2011-08-25 13:50:00,15.64,15.68,15.64,15.67,34800.0,13.1419,13.1755,13.1419,13.1671,34800.0
2011-08-25 14:00:00,15.68,15.68,15.64,15.65,40800.0,13.1755,13.1755,13.1419,13.1503,40800.0
2011-08-25 14:10:00,15.67,15.7,15.65,15.7,91600.0,13.1671,13.1923,13.1503,13.1923,91600.0
2011-08-25 14:20:00,15.71,15.71,15.64,15.67,88400.0,13.2007,13.2007,13.1419,13.1671,88400.0
2011-08-25 14:30:00,15.67,15.7,15.67,15.69,26000.0,13.1671,13.1923,13.1671,13.1839,26000.0
2011-08-25 14:40:00,15.69,15.69,15.65,15.65,36000.0,13.1839,13.1839,13.1503,13.1503,36000.0
2011-08-25 14:50:00,15.65,15.65,15.62,15.62,59200.0,13.1503,13.1503,13.1251,13.1251,59200.0
2011-08-25 15:00:00,15.61,15.63,15.59,15.63,58000.0,13.1167,13.1335,13.0999,13.1335,58000.0
2011-08-25 15:10:00,15.62,15.67,15.6,15.67,181200.0,13.1251,13.1671,13.1083,13.1671,181200.0
2011-08-25 15:20:00,15.68,15.7,15.63,15.65,106400.0,13.1755,13.1923,13.1335,13.1503,106400.0
2011-08-25 15:30:00,15.64,15.65,15.58,15.6,105600.0,13.1419,13.1503,13.0915,13.1083,105600.0
2011-08-25 15:40:00,15.6,15.61,15.55,15.6,203600.0,13.1083,13.1167,13.0663,13.1083,203600.0
2011-08-25 15:50:00,15.6,15.61,15.56,15.6,296800.0,13.1083,13.1167,13.0747,13.1083,296800.0
2011-08-26 09:30:00,15.53,15.56,15.51,15.51,100000.0,13.0495,13.0747,13.0327,13.0327,100000.0
2011-08-26 09:40:00,15.49,15.52,15.44,15.49,136400.0,13.0159,13.0411,12.9739,13.0159,136400.0
2011-08-26 09:50:00,15.49,15.51,15.45,15.51,145600.0,13.0159,13.0327,12.9823,13.0327,145600.0
2011-08-26 10:00:00,15.51,15.51,15.31,15.38,642400.0,13.0327,13.0327,12.8646,12.9234,642400.0
2011-08-26 10:10:00,15.37,15.46,15.35,15.45,44400.0,12.915,12.9907,12.8982,12.9823,44400.0
2011-08-26 10:20:00,15.45,15.63,15.44,15.59,72400.0,12.9823,13.1335,12.9739,13.0999,72400.0
2011-08-26 10:30:00,15.57,15.57,15.53,15.56,15600.0,13.0831,13.0831,13.0495,13.0747,15600.0
2011-08-26 10:40:00,15.54,15.74,15.54,15.74,21600.0,13.0579,13.2259,13.0579,13.2259,21600.0
2011-08-26 10:50:00,15.7,15.72,15.64,15.65,44400.0,13.1923,13.2091,13.1419,13.1503,44400.0
2011-08-26 11:00:00,15.62,15.72,15.61,15.71,56000.0,13.1251,13.2091,13.1167,13.2007,56000.0
2011-08-26 11:10:00,15.71,15.82,15.71,15.75,76000.0,13.2007,13.2932,13.2007,13.2343,76000.0
2011-08-26 11:20:00,15.76,15.77,15.72,15.72,35600.0,13.2427,13.2511,13.2091,13.2091,35600.0
2011-08-26 11:30:00,15.72,15.78,15.72,15.76,44000.0,13.2091,13.2595,13.2091,13.2427,44000.0
2011-08-26 11:40:00,15.74,15.77,15.73,15.73,34800.0,13.2259,13.2511,13.2175,13.2175,34800.0
2011-08-26 11:50:00,15.74,15.8,15.74,15.79,37200.0,13.2259,13.2764,13.2259,13.2679,37200.0
2011-08-26 12:00:00,15.8,15.88,15.8,15.88,67200.0,13.2764,13.3436,13.2764,13.3436,67200.0
2011-08-26 12:10:00,15.88,15.91,15.86,15.86,68400.0,13.3436,13.3688,13.3268,13.3268,68400.0
2011-08-26 12:20:00,15.86,15.9,15.85,15.9,64800.0,13.3268,13.3604,13.3184,13.3604,64800.0
2011-08-26 12:30:00,15.9,15.9,15.85,15.87,50400.0,13.3604,13.3604,13.3184,13.3352,50400.0
2011-08-26 12:40:00,15.86,15.88,15.83,15.83,37600.0,13.3268,13.3436,13.3016,13.3016,37600.0
2011-08-26 12:50:00,15.83,15.86,15.82,15.85,61600.0,13.3016,13.3268,13.2932,13.3184,61600.0
2011-08-26 13:00:00,15.84,15.87,15.83,15.86,34400.0,13.31,13.3352,13.3016,13.3268,34400.0
2011-08-26 13:10:00,15.85,15.89,15.85,15.87,27600.0,13.3184,13.352,13.3184,13.3352,27600.0
2011-08-26 13:20:00,15.87,15.9,15.86,15.9,29600.0,13.3352,13.3604,13.3268,13.3604,29600.0
2011-08-26 13:30:00,15.9,15.92,15.89,15.89,12000.0,13.3604,13.3772,13.352,13.352,12000.0
2011-08-26 13:40:00,15.9,15.93,15.9,15.93,40400.0,13.3604,13.3856,13.3604,13.3856,40400.0
2011-08-26 13:50:00,15.91,15.91,15.88,15.91,25200.0,13.3688,13.3688,13.3436,13.3688,25200.0
2011-08-26 14:00:00,15.92,15.93,15.88,15.88,55200.0,13.3772,13.3856,13.3436,13.3436,55200.0
2011-08-26 14:10:00,15.88,15.88,15.86,15.88,30000.0,13.3436,13.3436,13.3268,13.3436,30000.0
2011-08-26 14:20:00,15.88,15.89,15.84,15.84,76800.0,13.3436,13.352,13.31,13.31,76800.0
2011-08-26 14:30:00,15.85,15.86,15.83,15.84,23200.0,13.3184,13.3268,13.3016,13.31,23200.0
2011-08-26 14:40:00,15.85,15.89,15.84,15.88,84800.0,13.3184,13.352,13.31,13.3436,84800.0
2011-08-26 14:50:00,15.88,15.89,15.87,15.88,26400.0,13.3436,13.352,13.3352,13.3436,26400.0
2011-08-26 15:00:00,15.86,15.87,15.82,15.83,50800.0,13.3268,13.3352,13.2932,13.3016,50800.0
2011-08-26 15:10:00,15.82,15.83,15.79,15.79,94000.0,13.2932,13.3016,13.2679,13.2679,94000.0
2011-08-26 15:20:00,15.8,15.81,15.78,15.81,66400.0,13.2764,13.2848,13.2595,13.2848,66400.0
2011-08-26 15:30:00,15.82,15.85,15.8,15.85,82000.0,13.2932,13.3184,13.2764,13.3184,82000.0
2011-08-26 15:40:00,15.85,15.88,15.85,15.87,156000.0,13.3184,13.3436,13.3184,13.3352,156000.0
2011-08-26 15:50:00,15.87,15.89,15.86,15.88,258800.0,13.3352,13.352,13.3268,13.3436,258800.0
2011-08-29 09:30:00,16.08,16.15,16.06,16.13,96800.0,13.5116,13.5704,13.4948,13.5536,96800.0
2011-08-29 09:40:00,16.14,16.17,16.12,16.17,64000.0,13.562,13.5873,13.5452,13.5873,64000.0
2011-08-29 09:50:00,16.16,16.17,16.13,16.14,92400.0,13.5789,13.5873,13.5536,13.562,92400.0
2011-08-29 10:00:00,16.14,16.16,16.12,16.14,37600.0,13.562,13.5789,13.5452,13.562,37600.0
2011-08-29 10:10:00,16.14,16.17,16.14,16.17,41200.0,13.562,13.5873,13.562,13.5873,41200.0
2011-08-29 10:20:00,16.16,16.18,16.16,16.16,111200.0,13.5789,13.5957,13.5789,13.5789,111200.0
2011-08-29 10:30:00,16.16,16.17,16.15,16.16,39200.0,13.5789,13.5873,13.5704,13.5789,39200.0
2011-08-29 10:40:00,16.17,16.17,16.15,16.15,147600.0,13.5873,13.5873,13.5704,13.5704,147600.0
2011-08-29 10:50:00,16.16,16.17,16.14,16.15,259200.0,13.5789,13.5873,13.562,13.5704,259200.0
2011-08-29 11:00:00,16.15,16.15,16.11,16.12,59200.0,13.5704,13.5704,13.5368,13.5452,59200.0
2011-08-29 11:10:00,16.13,16.15,16.13,16.14,26800.0,13.5536,13.5704,13.5536,13.562,26800.0
2011-08-29 11:20:00,16.14,16.15,16.13,16.14,19600.0,13.562,13.5704,13.5536,13.562,19600.0
2011-08-29 11:30:00,16.14,16.18,16.13,16.17,36400.0,13.562,13.5957,13.5536,13.5873,36400.0
2011-08-29 11:40:00,16.17,16.18,16.16,16.18,64000.0,13.5873,13.5957,13.5789,13.5957,64000.0
2011-08-29 11:50:00,16.18,16.19,16.18,16.19,16000.0,13.5957,13.6041,13.5957,13.6041,16000.0
2011-08-29 12:00:00,16.19,16.21,16.19,16.2,10800.0,13.6041,13.6209,13.6041,13.6125,10800.0
2011-08-29 12:10:00,16.21,16.21,16.2,16.2,11600.0,13.6209,13.6209,13.6125,13.6125,11600.0
2011-08-29 12:20:00,16.2,16.21,16.2,16.2,199600.0,13.6125,13.6209,13.6125,13.6125,199600.0
2011-08-29 12:30:00,16.2,16.21,16.19,16.21,656800.0,13.6125,13.6209,13.6041,13.6209,656800.0
2011-08-29 12:40:00,16.21,16.24,16.21,16.22,39200.0,13.6209,13.6461,13.6209,13.6293,39200.0
2011-08-29 12:50:00,16.21,16.23,16.21,16.23,30000.0,13.6209,13.6377,13.6209,13.6377,30000.0
2011-08-29 13:00:00,16.22,16.25,16.22,16.25,36800.0,13.6293,13.6545,13.6293,13.6545,36800.0
2011-08-29 13:10:00,16.25,16.26,16.24,16.24,45200.0,13.6545,13.6629,13.6461,13.6461,45200.0
2011-08-29 13:20:00,16.25,16.25,16.23,16.23,24400.0,13.6545,13.6545,13.6377,13.6377,24400.0
2011-08-29 13:30:00,16.24,16.24,16.22,16.23,780800.0,13.6461,13.6461,13.6293,13.6377,780800.0
2011-08-29 13:40:00,16.23,16.23,16.21,16.21,105600.0,13.6377,13.6377,13.6209,13.6209,105600.0
2011-08-29 13:50:00,16.21,16.23,16.21,16.22,115600.0,13.6209,13.6377,13.6209,13.6293,115600.0
2011-08-29 14:00:00,16.22,16.25,16.22,16.24,92000.0,13.6293,13.6545,13.6293,13.6461,92000.0
2011-08-29 14:10:00,16.25,16.26,16.24,16.24,418000.0,13.6545,13.6629,13.6461,13.6461,418000.0
2011-08-29 14:20:00,16.24,16.26,16.24,16.26,213200.0,13.6461,13.6629,13.6461,13.6629,213200.0
2011-08-29 14:30:00,16.26,16.28,16.25,16.28,960400.0,13.6629,13.6797,13.6545,13.6797,960400.0
2011-08-29 14:40:00,16.27,16.28,16.26,16.28,79600.0,13.6713,13.6797,13.6629,13.6797,79600.0
2011-08-29 14:50:00,16.28,16.29,16.24,16.26,1297600.0,13.6797,13.6881,13.6461,13.6629,1297600.0
2011-08-29 15:00:00,16.26,16.27,16.25,16.25,120800.0,13.6629,13.6713,13.6545,13.6545,120800.0
2011-08-29 15:10:00,16.25,16.27,16.25,16.26,24800.0,13.6545,13.6713,13.6545,13.6629,24800.0
2011-08-29 15:20:00,16.26,16.29,16.26,16.28,43200.0,13.6629,13.6881,13.6629,13.6797,43200.0
2011-08-29 15:30:00,16.28,16.29,16.27,16.29,41600.0,13.6797,13.6881,13.6713,13.6881,41600.0
2011-08-29 15:40:00,16.29,16.3,16.28,16.28,40800.0,13.6881,13.6965,13.6797,13.6797,40800.0
2011-08-29 15:50:00,16.28,16.31,16.28,16.3,85200.0,13.6797,13.7049,13.6797,13.6965,85200.0
2011-08-30 09:30:00,16.25,16.27,16.22,16.25,228800.0,13.6545,13.6713,13.6293,13.6545,228800.0
2011-08-30 09:40:00,16.26,16.3,16.25,16.29,90000.0,13.6629,13.6965,13.6545,13.6881,90000.0
2011-08-30 09:50:00,16.29,16.29,16.24,16.24,196400.0,13.6881,13.6881,13.6461,13.6461,196400.0
2011-08-30 10:00:00,16.24,16.26,16.15,16.2,318000.0,13.6461,13.6629,13.5704,13.6125,318000.0
2011-08-30 10:10:00,16.19,16.22,16.18,16.18,24000.0,13.6041,13.6293,13.5957,13.5957,24000.0
2011-08-30 10:20:00,16.18,16.23,16.17,16.23,78800.0,13.5957,13.6377,13.5873,13.6377,78800.0
2011-08-30 10:30:00,16.23,16.26,16.22,16.25,42000.0,13.6377,13.6629,13.6293,13.6545,42000.0
2011-08-30 10:40:00,16.25,16.25,16.21,16.21,44000.0,13.6545,13.6545,13.6209,13.6209,44000.0
2011-08-30 10:50:00,16.2,16.25,16.2,16.24,70000.0,13.6125,13.6545,13.6125,13.6461,70000.0
2011-08-30 11:00:00,16.24,16.29,16.23,16.28,121200.0,13.6461,13.6881,13.6377,13.6797,121200.0
2011-08-30 11:10:00,16.28,16.3,16.26,16.26,115200.0,13.6797,13.6965,13.6629,13.6629,115200.0
2011-08-30 11:20:00,16.27,16.34,16.27,16.32,177200.0,13.6713,13.7301,13.6713,13.7133,177200.0
2011-08-30 11:30:00,16.32,16.38,16.31,16.37,165200.0,13.7133,13.7637,13.7049,13.7553,165200.0
2011-08-30 11:40:00,16.38,16.4,16.36,16.36,114800.0,13.7637,13.7805,13.7469,13.7469,114800.0
2011-08-30 11:50:00,16.36,16.39,16.36,16.38,114800.0,13.7469,13.7721,13.7469,13.7637,114800.0
2011-08-30 12:00:00,16.38,16.38,16.33,16.33,95200.0,13.7637,13.7637,13.7217,13.7217,95200.0
2011-08-30 12:10:00,16.34,16.35,16.33,16.35,92800.0,13.7301,13.7385,13.7217,13.7385,92800.0
2011-08-30 12:20:00,16.35,16.36,16.34,16.34,170800.0,13.7385,13.7469,13.7301,13.7301,170800.0
2011-08-30 12:30:00,16.33,16.34,16.33,16.34,32400.0,13.7217,13.7301,13.7217,13.7301,32400.0
2011-08-30 12:40:00,16.34,16.34,16.28,16.29,44400.0,13.7301,13.7301,13.6797,13.6881,44400.0
2011-08-30 12:50:00,16.3,16.3,16.26,16.28,31600.0,13.6965,13.6965,13.6629,13.6797,31600.0
2011-08-30 13:00:00,16.28,16.28,16.26,16.28,71200.0,13.6797,13.6797,13.6629,13.6797,71200.0
2011-08-30 13:10:00,16.28,16.31,16.28,16.3,41600.0,13.6797,13.7049,13.6797,13.6965,41600.0
2011-08-30 13:20:00,16.31,16.33,16.31,16.31,33600.0,13.7049,13.7217,13.7049,13.7049,33600.0
2011-08-30 13:30:00,16.31,16.31,16.27,16.28,17200.0,13.7049,13.7049,13.6713,13.6797,17200.0
2011-08-30 13:40:00,16.29,16.33,16.29,16.32,32000.0,13.6881,13.7217,13.6881,13.7133,32000.0
2011-08-30 13:50:00,16.32,16.32,16.3,16.31,52400.0,13.7133,13.7133,13.6965,13.7049,52400.0
2011-08-30 14:00:00,16.31,16.34,16.28,16.32,174000.0,13.7049,13.7301,13.6797,13.7133,174000.0
2011-08-30 14:10:00,16.31,16.37,16.3,16.36,72400.0,13.7049,13.7553,13.6965,13.7469,72400.0
2011-08-30 14:20:00,16.36,16.39,16.35,16.39,90400.0,13.7469,13.7721,13.7385,13.7721,90400.0
2011-08-30 14:30:00,16.4,16.41,16.38,16.4,66800.0,13.7805,13.7889,13.7637,13.7805,66800.0
2011-08-30 14:40:00,16.39,16.41,16.37,16.38,52000.0,13.7721,13.7889,13.7553,13.7637,52000.0
2011-08-30 14:50:00,16.38,16.41,16.35,16.41,299600.0,13.7637,13.7889,13.7385,13.7889,299600.0
2011-08-30 15:00:00,16.41,16.42,16.38,16.41,160800.0,13.7889,13.7973,13.7637,13.7889,160800.0
2011-08-30 15:10:00,16.41,16.41,16.39,16.4,34800.0,13.7889,13.7889,13.7721,13.7805,34800.0
2011-08-30 15:20:00,16.41,16.41,16.39,16.41,81600.0,13.7889,13.7889,13.7721,13.7889,81600.0
2011-08-30 15:30:00,16.42,16.47,16.42,16.46,211600.0,13.7973,13.8393,13.7973,13.8309,211600.0
2011-08-30 15:40:00,16.46,16.48,16.45,16.46,235200.0,13.8309,13.8477,13.8225,13.8309,235200.0
2011-08-30 15:50:00,16.46,16.47,16.38,16.38,315200.0,13.8309,13.8393,13.7637,13.7637,315200.0
2011-08-31 09:30:00,16.5,16.53,16.47,16.48,259200.0,13.8645,13.8898,13.8393,13.8477,259200.0
2011-08-31 09:40:00,16.48,16.56,16.47,16.54,134400.0,13.8477,13.915,13.8393,13.8982,134400.0
2011-08-31 09:50:00,16.57,16.58,16.55,16.55,32400.0,13.9234,13.9318,13.9066,13.9066,32400.0
2011-08-31 10:00:00,16.56,16.59,16.56,16.57,65200.0,13.915,13.9402,13.915,13.9234,65200.0
2011-08-31 10:10:00,16.57,16.63,16.56,16.62,69200.0,13.9234,13.9738,13.915,13.9654,69200.0
2011-08-31 10:20:00,16.61,16.61,16.59,16.6,32400.0,13.957,13.957,13.9402,13.9486,32400.0
2011-08-31 10:30:00,16.6,16.61,16.58,16.6,30400.0,13.9486,13.957,13.9318,13.9486,30400.0
2011-08-31 10:40:00,16.59,16.6,16.56,16.57,62800.0,13.9402,13.9486,13.915,13.9234,62800.0
2011-08-31 10:50:00,16.57,16.58,16.55,16.56,36400.0,13.9234,13.9318,13.9066,13.915,36400.0
2011-08-31 11:00:00,16.55,16.55,16.53,16.55,64400.0,13.9066,13.9066,13.8898,13.9066,64400.0
2011-08-31 11:10:00,16.55,16.57,16.51,16.51,34000.0,13.9066,13.9234,13.8729,13.8729,34000.0
2011-08-31 11:20:00,16.5,16.51,16.48,16.5,88000.0,13.8645,13.8729,13.8477,13.8645,88000.0
2011-08-31 11:30:00,16.5,16.51,16.49,16.5,50000.0,13.8645,13.8729,13.8561,13.8645,50000.0
2011-08-31 11:40:00,16.5,16.52,16.48,16.48,65200.0,13.8645,13.8814,13.8477,13.8477,65200.0
2011-08-31 11:50:00,16.49,16.49,16.45,16.45,67200.0,13.8561,13.8561,13.8225,13.8225,67200.0
2011-08-31 12:00:00,16.45,16.5,16.45,16.49,62400.0,13.8225,13.8645,13.8225,13.8561,62400.0
2011-08-31 12:10:00,16.5,16.51,16.5,16.5,155600.0,13.8645,13.8729,13.8645,13.8645,155600.0
2011-08-31 12:20:00,16.5,16.53,16.5,16.51,40800.0,13.8645,13.8898,13.8645,13.8729,40800.0
2011-08-31 12:30:00,16.51,16.54,16.51,16.53,42800.0,13.8729,13.8982,13.8729,13.8898,42800.0
2011-08-31 12:40:00,16.51,16.51,16.51,16.51,800.0,13.8729,13.8729,13.8729,13.8729,800.0
2011-08-31 12:50:00,16.52,16.54,16.52,16.53,22400.0,13.8814,13.8982,13.8814,13.8898,22400.0
2011-08-31 13:00:00,16.55,16.56,16.52,16.52,35200.0,13.9066,13.915,13.8814,13.8814,35200.0
2011-08-31 13:10:00,16.52,16.53,16.5,16.5,56800.0,13.8814,13.8898,13.8645,13.8645,56800.0
2011-08-31 13:20:00,16.51,16.51,16.49,16.5,52800.0,13.8729,13.8729,13.8561,13.8645,52800.0
2011-08-31 13:30:00,16.5,16.52,16.5,16.51,24400.0,13.8645,13.8814,13.8645,13.8729,24400.0
2011-08-31 13:40:00,16.5,16.52,16.48,16.48,69200.0,13.8645,13.8814,13.8477,13.8477,69200.0
2011-08-31 13:50:00,16.47,16.48,16.44,16.44,55200.0,13.8393,13.8477,13.8141,13.8141,55200.0
2011-08-31 14:00:00,16.45,16.46,16.42,16.43,147600.0,13.8225,13.8309,13.7973,13.8057,147600.0
2011-08-31 14:10:00,16.43,16.43,16.41,16.43,26000.0,13.8057,13.8057,13.7889,13.8057,26000.0
2011-08-31 14:20:00,16.43,16.46,16.43,16.45,36800.0,13.8057,13.8309,13.8057,13.8225,36800.0
2011-08-31 14:30:00,16.45,16.45,16.4,16.42,70800.0,13.8225,13.8225,13.7805,13.7973,70800.0
2011-08-31 14:40:00,16.41,16.41,16.37,16.4,92000.0,13.7889,13.7889,13.7553,13.7805,92000.0
2011-08-31 14:50:00,16.4,16.4,16.35,16.39,54000.0,13.7805,13.7805,13.7385,13.7721,54000.0
2011-08-31 15:00:00,16.39,16.43,16.37,16.42,80400.0,13.7721,13.8057,13.7553,13.7973,80400.0
2011-08-31 15:10:00,16.42,16.42,16.32,16.34,67200.0,13.7973,13.7973,13.7133,13.7301,67200.0
2011-08-31 15:20:00,16.34,16.39,16.34,16.39,23600.0,13.7301,13.7721,13.7301,13.7721,23600.0
2011-08-31 15:30:00,16.39,16.44,16.39,16.43,184400.0,13.7721,13.8141,13.7721,13.8057,184400.0
2011-08-31 15:40:00,16.43,16.48,16.43,16.48,53600.0,13.8057,13.8477,13.8057,13.8477,53600.0
2011-08-31 15:50:00,16.49,16.49,16.41,16.45,101200.0,13.8561,13.8561,13.7889,13.8225,101200.0
2011-09-01 09:30:00,16.46,16.49,16.43,16.48,110000.0,13.8309,13.8561,13.8057,13.8477,110000.0
2011-09-01 09:40:00,16.47,16.47,16.42,16.42,42800.0,13.8393,13.8393,13.7973,13.7973,42800.0
2011-09-01 09:50:00,16.42,16.43,16.4,16.43,58800.0,13.7973,13.8057,13.7805,13.8057,58800.0
2011-09-01 10:00:00,16.43,16.6,16.41,16.56,240800.0,13.8057,13.9486,13.7889,13.915,240800.0
2011-09-01 10:10:00,16.55,16.55,16.47,16.5,85200.0,13.9066,13.9066,13.8393,13.8645,85200.0
2011-09-01 10:20:00,16.51,16.54,16.5,16.51,21600.0,13.8729,13.8982,13.8645,13.8729,21600.0
2011-09-01 10:30:00,16.5,16.5,16.45,16.48,40800.0,13.8645,13.8645,13.8225,13.8477,40800.0
2011-09-01 10:40:00,16.47,16.52,16.46,16.46,41200.0,13.8393,13.8814,13.8309,13.8309,41200.0
2011-09-01 10:50:00,16.45,16.5,16.45,16.45,65200.0,13.8225,13.8645,13.8225,13.8225,65200.0
2011-09-01 11:00:00,16.45,16.46,16.41,16.42,120000.0,13.8225,13.8309,13.7889,13.7973,120000.0
2011-09-01 11:10:00,16.42,16.44,16.4,16.44,94000.0,13.7973,13.8141,13.7805,13.8141,94000.0
2011-09-01 11:20:00,16.45,16.46,16.43,16.46,28000.0,13.8225,13.8309,13.8057,13.8309,28000.0
2011-09-01 11:30:00,16.46,16.48,16.46,16.47,14000.0,13.8309,13.8477,13.8309,13.8393,14000.0
2011-09-01 11:40:00,16.48,16.48,16.43,16.45,41600.0,13.8477,13.8477,13.8057,13.8225,41600.0
2011-09-01 11:50:00,16.46,16.49,16.43,16.48,66400.0,13.8309,13.8561,13.8057,13.8477,66400.0
2011-09-01 12:00:00,16.47,16.47,16.44,16.46,54400.0,13.8393,13.8393,13.8141,13.8309,54400.0
2011-09-01 12:10:00,16.45,16.46,16.42,16.45,36800.0,13.8225,13.8309,13.7973,13.8225,36800.0
2011-09-01 12:20:00,16.44,16.47,16.44,16.47,56400.0,13.8141,13.8393,13.8141,13.8393,56400.0
2011-09-01 12:30:00,16.47,16.47,16.45,16.45,30400.0,13.8393,13.8393,13.8225,13.8225,30400.0
2011-09-01 12:40:00,16.47,16.47,16.43,16.43,48400.0,13.8393,13.8393,13.8057,13.8057,48400.0
2011-09-01 12:50:00,16.43,16.45,16.41,16.41,66000.0,13.8057,13.8225,13.7889,13.7889,66000.0
2011-09-01 13:00:00,16.4,16.4,16.38,16.38,32400.0,13.7805,13.7805,13.7637,13.7637,32400.0
2011-09-01 13:10:00,16.38,16.4,16.38,16.4,48000.0,13.7637,13.7805,13.7637,13.7805,48000.0
2011-09-01 13:20:00,16.42,16.42,16.37,16.41,46000.0,13.7973,13.7973,13.7553,13.7889,46000.0
2011-09-01 13:30:00,16.4,16.41,16.36,16.36,40400.0,13.7805,13.7889,13.7469,13.7469,40400.0
2011-09-01 13:40:00,16.35,16.35,16.32,16.35,110800.0,13.7385,13.7385,13.7133,13.7385,110800.0
2011-09-01 13:50:00,16.34,16.34,16.31,16.32,309200.0,13.7301,13.7301,13.7049,13.7133,309200.0
2011-09-01 14:00:00,16.31,16.33,16.28,16.3,66400.0,13.7049,13.7217,13.6797,13.6965,66400.0
2011-09-01 14:10:00,16.3,16.32,16.29,16.3,147200.0,13.6965,13.7133,13.6881,13.6965,147200.0
2011-09-01 14:20:00,16.3,16.31,16.27,16.3,857200.0,13.6965,13.7049,13.6713,13.6965,857200.0
2011-09-01 14:30:00,16.31,16.34,16.31,16.34,61600.0,13.7049,13.7301,13.7049,13.7301,61600.0
2011-09-01 14:40:00,16.35,16.35,16.32,16.34,26800.0,13.7385,13.7385,13.7133,13.7301,26800.0
2011-09-01 14:50:00,16.32,16.33,16.31,16.32,33200.0,13.7133,13.7217,13.7049,13.7133,33200.0
2011-09-01 15:00:00,16.31,16.31,16.28,16.28,249600.0,13.7049,13.7049,13.6797,13.6797,249600.0
2011-09-01 15:10:00,16.29,16.32,16.28,16.31,48000.0,13.6881,13.7133,13.6797,13.7049,48000.0
2011-09-01 15:20:00,16.31,16.34,16.29,16.32,39200.0,13.7049,13.7301,13.6881,13.7133,39200.0
2011-09-01 15:30:00,16.31,16.31,16.28,16.28,166000.0,13.7049,13.7049,13.6797,13.6797,166000.0
2011-09-01 15:40:00,16.28,16.31,16.27,16.31,92800.0,13.6797,13.7049,13.6713,13.7049,92800.0
2011-09-01 15:50:00,16.31,16.31,16.26,16.28,58800.0,13.7049,13.7049,13.6629,13.6797,58800.0
2011-09-02 09:30:00,15.97,16.02,15.94,15.94,263200.0,13.4192,13.4612,13.394,13.394,263200.0
2011-09-02 09:40:00,15.94,15.99,15.93,15.99,118000.0,13.394,13.436,13.3856,13.436,118000.0
2011-09-02 09:50:00,15.99,16.0,15.95,15.97,83200.0,13.436,13.4444,13.4024,13.4192,83200.0
2011-09-02 10:00:00,15.99,16.04,15.97,16.04,108000.0,13.436,13.478,13.4192,13.478,108000.0
2011-09-02 10:10:00,16.04,16.05,16.0,16.03,82000.0,13.478,13.4864,13.4444,13.4696,82000.0
2011-09-02 10:20:00,16.02,16.02,15.99,16.01,59600.0,13.4612,13.4612,13.436,13.4528,59600.0
2011-09-02 10:30:00,16.0,16.0,15.95,15.95,36000.0,13.4444,13.4444,13.4024,13.4024,36000.0
2011-09-02 10:40:00,15.96,15.98,15.93,15.95,62400.0,13.4108,13.4276,13.3856,13.4024,62400.0
2011-09-02 10:50:00,15.96,15.99,15.94,15.99,44000.0,13.4108,13.436,13.394,13.436,44000.0
2011-09-02 11:00:00,15.99,16.0,15.98,15.98,72400.0,13.436,13.4444,13.4276,13.4276,72400.0
2011-09-02 11:10:00,16.0,16.03,16.0,16.02,46800.0,13.4444,13.4696,13.4444,13.4612,46800.0
2011-09-02 11:20:00,16.03,16.04,16.02,16.04,56400.0,13.4696,13.478,13.4612,13.478,56400.0
2011-09-02 11:30:00,16.03,16.06,16.02,16.04,20800.0,13.4696,13.4948,13.4612,13.478,20800.0
2011-09-02 11:40:00,16.05,16.05,16.01,16.01,14000.0,13.4864,13.4864,13.4528,13.4528,14000.0
2011-09-02 11:50:00,16.02,16.03,16.0,16.01,142000.0,13.4612,13.4696,13.4444,13.4528,142000.0
2011-09-02 12:00:00,16.01,16.04,16.01,16.04,40000.0,13.4528,13.478,13.4528,13.478,40000.0
2011-09-02 12:10:00,16.03,16.03,16.02,16.02,44400.0,13.4696,13.4696,13.4612,13.4612,44400.0
2011-09-02 12:20:00,16.03,16.03,16.0,16.02,52000.0,13.4696,13.4696,13.4444,13.4612,52000.0
2011-09-02 12:30:00,16.0,16.01,16.0,16.01,20400.0,13.4444,13.4528,13.4444,13.4528,20400.0
2011-09-02 12:40:00,16.01,16.02,16.0,16.0,45200.0,13.4528,13.4612,13.4444,13.4444,45200.0
2011-09-02 12:50:00,16.01,16.02,16.0,16.02,70400.0,13.4528,13.4612,13.4444,13.4612,70400.0
2011-09-02 13:00:00,15.99,15.99,15.98,15.98,68800.0,13.436,13.436,13.4276,13.4276,68800.0
2011-09-02 13:10:00,15.98,15.99,15.95,15.95,160000.0,13.4276,13.436,13.4024,13.4024,160000.0
2011-09-02 13:20:00,15.96,15.97,15.96,15.96,15200.0,13.4108,13.4192,13.4108,13.4108,15200.0
2011-09-02 13:30:00,15.95,15.98,15.95,15.95,20000.0,13.4024,13.4276,13.4024,13.4024,20000.0
2011-09-02 13:40:00,15.94,15.95,15.94,15.94,15600.0,13.394,13.4024,13.394,13.394,15600.0
2011-09-02 13:50:00,15.96,15.97,15.94,15.96,11200.0,13.4108,13.4192,13.394,13.4108,11200.0
2011-09-02 14:00:00,15.95,15.96,15.94,15.94,48000.0,13.4024,13.4108,13.394,13.394,48000.0
2011-09-02 14:10:00,15.94,15.94,15.89,15.9,111200.0,13.394,13.394,13.352,13.3604,111200.0
2011-09-02 14:20:00,15.9,15.91,15.89,15.9,1160000.0,13.3604,13.3688,13.352,13.3604,1160000.0
2011-09-02 14:30:00,15.9,15.9,15.85,15.88,77200.0,13.3604,13.3604,13.3184,13.3436,77200.0
2011-09-02 14:40:00,15.88,15.89,15.86,15.86,19600.0,13.3436,13.352,13.3268,13.3268,19600.0
2011-09-02 14:50:00,15.85,15.88,15.85,15.86,37200.0,13.3184,13.3436,13.3184,13.3268,37200.0
2011-09-02 15:00:00,15.86,15.86,15.84,15.86,35200.0,13.3268,13.3268,13.31,13.3268,35200.0
2011-09-02 15:10:00,15.85,15.87,15.84,15.86,66400.0,13.3184,13.3352,13.31,13.3268,66400.0
2011-09-02 15:20:00,15.88,15.89,15.87,15.89,28800.0,13.3436,13.352,13.3352,13.352,28800.0
2011-09-02 15:30:00,15.88,15.92,15.87,15.92,70000.0,13.3436,13.3772,13.3352,13.3772,70000.0
2011-09-02 15:40:00,15.92,15.95,15.9,15.9,113200.0,13.3772,13.4024,13.3604,13.3604,113200.0
2011-09-02 15:50:00,15.92,15.94,15.89,15.9,238800.0,13.3772,13.394,13.352,13.3604,238800.0
2011-09-06 09:30:00,15.45,15.55,15.45,15.55,149200.0,12.9823,13.0663,12.9823,13.0663,149200.0
2011-09-06 09:40:00,15.54,15.56,15.52,15.55,24800.0,13.0579,13.0747,13.0411,13.0663,24800.0
2011-09-06 09:50:00,15.56,15.6,15.54,15.59,26000.0,13.0747,13.1083,13.0579,13.0999,26000.0
2011-09-06 10:00:00,15.6,15.66,15.59,15.62,168000.0,13.1083,13.1587,13.0999,13.1251,168000.0
2011-09-06 10:10:00,15.62,15.62,15.54,15.54,28400.0,13.1251,13.1251,13.0579,13.0579,28400.0
2011-09-06 10:20:00,15.54,15.55,15.52,15.52,11600.0,13.0579,13.0663,13.0411,13.0411,11600.0
2011-09-06 10:30:00,15.51,15.53,15.48,15.48,20000.0,13.0327,13.0495,13.0075,13.0075,20000.0
2011-09-06 10:40:00,15.51,15.52,15.48,15.49,31600.0,13.0327,13.0411,13.0075,13.0159,31600.0
2011-09-06 10:50:00,15.51,15.56,15.5,15.56,40000.0,13.0327,13.0747,13.0243,13.0747,40000.0
2011-09-06 11:00:00,15.56,15.57,15.54,15.55,46000.0,13.0747,13.0831,13.0579,13.0663,46000.0
2011-09-06 11:10:00,15.56,15.62,15.54,15.6,62400.0,13.0747,13.1251,13.0579,13.1083,62400.0
2011-09-06 11:20:00,15.59,15.62,15.59,15.62,119600.0,13.0999,13.1251,13.0999,13.1251,119600.0
2011-09-06 11:30:00,15.61,15.64,15.61,15.61,32400.0,13.1167,13.1419,13.1167,13.1167,32400.0
2011-09-06 11:40:00,15.59,15.6,15.59,15.59,2000.0,13.0999,13.1083,13.0999,13.0999,2000.0
2011-09-06 11:50:00,15.59,15.63,15.59,15.63,32000.0,13.0999,13.1335,13.0999,13.1335,32000.0
2011-09-06 12:00:00,15.63,15.66,15.62,15.62,21200.0,13.1335,13.1587,13.1251,13.1251,21200.0
2011-09-06 12:10:00,15.63,15.67,15.62,15.66,36400.0,13.1335,13.1671,13.1251,13.1587,36400.0
2011-09-06 12:20:00,15.68,15.69,15.65,15.67,24800.0,13.1755,13.1839,13.1503,13.1671,24800.0
2011-09-06 12:30:00,15.66,15.66,15.63,15.63,6000.0,13.1587,13.1587,13.1335,13.1335,6000.0
2011-09-06 12:40:00,15.63,15.64,15.63,15.64,5600.0,13.1335,13.1419,13.1335,13.1419,5600.0
2011-09-06 12:50:00,15.65,15.65,15.63,15.64,17200.0,13.1503,13.1503,13.1335,13.1419,17200.0
2011-09-06 13:00:00,15.65,15.67,15.63,15.65,23200.0,13.1503,13.1671,13.1335,13.1503,23200.0
2011-09-06 13:10:00,15.68,15.7,15.67,15.68,34800.0,13.1755,13.1923,13.1671,13.1755,34800.0
2011-09-06 13:20:00,15.68,15.71,15.68,15.69,42000.0,13.1755,13.2007,13.1755,13.1839,42000.0
2011-09-06 13:30:00,15.66,15.69,15.65,15.69,53200.0,13.1587,13.1839,13.1503,13.1839,53200.0
2011-09-06 13:40:00,15.69,15.75,15.69,15.75,26400.0,13.1839,13.2343,13.1839,13.2343,26400.0
2011-09-06 13:50:00,15.74,15.75,15.73,15.74,18000.0,13.2259,13.2343,13.2175,13.2259,18000.0
2011-09-06 14:00:00,15.73,15.75,15.72,15.75,17200.0,13.2175,13.2343,13.2091,13.2343,17200.0
2011-09-06 14:10:00,15.75,15.8,15.75,15.8,26000.0,13.2343,13.2764,13.2343,13.2764,26000.0
2011-09-06 14:20:00,15.8,15.81,15.79,15.8,24400.0,13.2764,13.2848,13.2679,13.2764,24400.0
2011-09-06 14:30:00,15.78,15.79,15.77,15.77,52000.0,13.2595,13.2679,13.2511,13.2511,52000.0
2011-09-06 14:40:00,15.76,15.77,15.75,15.75,29200.0,13.2427,13.2511,13.2343,13.2343,29200.0
2011-09-06 14:50:00,15.74,15.76,15.72,15.72,16400.0,13.2259,13.2427,13.2091,13.2091,16400.0
2011-09-06 15:00:00,15.73,15.73,15.69,15.7,44000.0,13.2175,13.2175,13.1839,13.1923,44000.0
2011-09-06 15:10:00,15.69,15.7,15.67,15.67,104000.0,13.1839,13.1923,13.1671,13.1671,104000.0
2011-09-06 15:20:00,15.67,15.72,15.67,15.7,44800.0,13.1671,13.2091,13.1671,13.1923,44800.0
2011-09-06 15:30:00,15.7,15.74,15.68,15.73,36400.0,13.1923,13.2259,13.1755,13.2175,36400.0
2011-09-06 15:40:00,15.74,15.8,15.74,15.79,19600.0,13.2259,13.2764,13.2259,13.2679,19600.0
2011-09-06 15:50:00,15.79,15.86,15.78,15.84,93200.0,13.2679,13.3268,13.2595,13.31,93200.0
2011-09-07 09:30:00,16.05,16.07,16.01,16.02,76000.0,13.4864,13.5032,13.4528,13.4612,76000.0
2011-09-07 09:40:00,16.02,16.07,16.01,16.06,86400.0,13.4612,13.5032,13.4528,13.4948,86400.0
2011-09-07 09:50:00,16.07,16.08,16.04,16.07,12000.0,13.5032,13.5116,13.478,13.5032,12000.0
2011-09-07 10:00:00,16.07,16.08,16.06,16.08,34000.0,13.5032,13.5116,13.4948,13.5116,34000.0
2011-09-07 10:10:00,16.09,16.09,16.06,16.07,26800.0,13.52,13.52,13.4948,13.5032,26800.0
2011-09-07 10:20:00,16.05,16.09,16.05,16.05,7200.0,13.4864,13.52,13.4864,13.4864,7200.0
2011-09-07 10:30:00,16.04,16.07,16.04,16.06,32000.0,13.478,13.5032,13.478,13.4948,32000.0
2011-09-07 10:40:00,16.05,16.08,16.05,16.05,93200.0,13.4864,13.5116,13.4864,13.4864,93200.0
2011-09-07 10:50:00,16.04,16.07,16.04,16.07,44000.0,13.478,13.5032,13.478,13.5032,44000.0
2011-09-07 11:00:00,16.06,16.1,16.05,16.09,42000.0,13.4948,13.5284,13.4864,13.52,42000.0
2011-09-07 11:10:00,16.09,16.11,16.09,16.1,42800.0,13.52,13.5368,13.52,13.5284,42800.0
2011-09-07 11:20:00,16.1,16.12,16.1,16.12,28800.0,13.5284,13.5452,13.5284,13.5452,28800.0
2011-09-07 11:30:00,16.11,16.11,16.1,16.11,35200.0,13.5368,13.5368,13.5284,13.5368,35200.0
2011-09-07 11:40:00,16.11,16.13,16.1,16.12,6400.0,13.5368,13.5536,13.5284,13.5452,6400.0
2011-09-07 11:50:00,16.13,16.13,16.12,16.12,2000.0,13.5536,13.5536,13.5452,13.5452,2000.0
2011-09-07 12:00:00,16.11,16.12,16.11,16.11,36800.0,13.5368,13.5452,13.5368,13.5368,36800.0
2011-09-07 12:10:00,16.11,16.13,16.11,16.13,7200.0,13.5368,13.5536,13.5368,13.5536,7200.0
2011-09-07 12:20:00,16.11,16.12,16.11,16.12,3600.0,13.5368,13.5452,13.5368,13.5452,3600.0
2011-09-07 12:30:00,16.13,16.15,16.13,16.15,21200.0,13.5536,13.5704,13.5536,13.5704,21200.0
2011-09-07 12:40:00,16.15,16.16,16.13,16.14,20000.0,13.5704,13.5789,13.5536,13.562,20000.0
2011-09-07 12:50:00,16.14,16.15,16.14,16.15,4400.0,13.562,13.5704,13.562,13.5704,4400.0
2011-09-07 13:00:00,16.14,16.17,16.14,16.16,36800.0,13.562,13.5873,13.562,13.5789,36800.0
2011-09-07 13:10:00,16.16,16.17,16.16,16.17,63600.0,13.5789,13.5873,13.5789,13.5873,63600.0
2011-09-07 13:20:00,16.18,16.18,16.16,16.17,24000.0,13.5957,13.5957,13.5789,13.5873,24000.0
2011-09-07 13:30:00,16.17,16.17,16.15,16.16,34000.0,13.5873,13.5873,13.5704,13.5789,34000.0
2011-09-07 13:40:00,16.16,16.16,16.14,16.15,40800.0,13.5789,13.5789,13.562,13.5704,40800.0
2011-09-07 13:50:00,16.14,16.17,16.14,16.17,38000.0,13.562,13.5873,13.562,13.5873,38000.0
2011-09-07 14:00:00,16.16,16.19,16.16,16.18,42400.0,13.5789,13.6041,13.5789,13.5957,42400.0
2011-09-07 14:10:00,16.18,16.2,16.18,16.19,20000.0,13.5957,13.6125,13.5957,13.6041,20000.0
2011-09-07 14:20:00,16.19,16.21,16.18,16.2,56000.0,13.6041,13.6209,13.5957,13.6125,56000.0
2011-09-07 14:30:00,16.21,16.22,16.2,16.21,22800.0,13.6209,13.6293,13.6125,13.6209,22800.0
2011-09-07 14:40:00,16.21,16.23,16.21,16.23,18800.0,13.6209,13.6377,13.6209,13.6377,18800.0
2011-09-07 14:50:00,16.23,16.23,16.22,16.23,17600.0,13.6377,13.6377,13.6293,13.6377,17600.0
2011-09-07 15:00:00,16.23,16.23,16.21,16.22,24800.0,13.6377,13.6377,13.6209,13.6293,24800.0
2011-09-07 15:10:00,16.22,16.22,16.2,16.21,18400.0,13.6293,13.6293,13.6125,13.6209,18400.0
2011-09-07 15:20:00,16.21,16.21,16.19,16.21,20400.0,13.6209,13.6209,13.6041,13.6209,20400.0
2011-09-07 15:30:00,16.21,16.21,16.17,16.18,65200.0,13.6209,13.6209,13.5873,13.5957,65200.0
2011-09-07 15:40:00,16.18,16.21,16.18,16.2,227600.0,13.5957,13.6209,13.5957,13.6125,227600.0
2011-09-07 15:50:00,16.19,16.24,16.18,16.23,68400.0,13.6041,13.6461,13.5957,13.6377,68400.0
2011-09-08 09:30:00,16.14,16.22,16.13,16.22,62800.0,13.562,13.6293,13.5536,13.6293,62800.0
2011-09-08 09:40:00,16.21,16.24,16.2,16.21,42400.0,13.6209,13.6461,13.6125,13.6209,42400.0
2011-09-08 09:50:00,16.18,16.18,16.17,16.17,13200.0,13.5957,13.5957,13.5873,13.5873,13200.0
2011-09-08 10:00:00,16.16,16.18,16.13,16.17,32400.0,13.5789,13.5957,13.5536,13.5873,32400.0
2011-09-08 10:10:00,16.2,16.22,16.18,16.22,18000.0,13.6125,13.6293,13.5957,13.6293,18000.0
2011-09-08 10:20:00,16.23,16.25,16.22,16.24,10400.0,13.6377,13.6545,13.6293,13.6461,10400.0
2011-09-08 10:30:00,16.24,16.28,16.24,16.27,10800.0,13.6461,13.6797,13.6461,13.6713,10800.0
2011-09-08 10:40:00,16.27,16.29,16.25,16.25,12000.0,13.6713,13.6881,13.6545,13.6545,12000.0
2011-09-08 10:50:00,16.27,16.31,16.27,16.31,424000.0,13.6713,13.7049,13.6713,13.7049,424000.0
2011-09-08 11:00:00,16.32,16.33,16.32,16.33,10800.0,13.7133,13.7217,13.7133,13.7217,10800.0
2011-09-08 11:10:00,16.33,16.33,16.29,16.31,38800.0,13.7217,13.7217,13.6881,13.7049,38800.0
2011-09-08 11:20:00,16.29,16.3,16.28,16.28,55600.0,13.6881,13.6965,13.6797,13.6797,55600.0
2011-09-08 11:30:00,16.27,16.3,16.27,16.3,49600.0,13.6713,13.6965,13.6713,13.6965,49600.0
2011-09-08 11:40:00,16.31,16.31,16.27,16.28,39600.0,13.7049,13.7049,13.6713,13.6797,39600.0
2011-09-08 11:50:00,16.26,16.28,16.22,16.22,94400.0,13.6629,13.6797,13.6293,13.6293,94400.0
2011-09-08 12:00:00,16.22,16.22,16.2,16.2,29200.0,13.6293,13.6293,13.6125,13.6125,29200.0
2011-09-08 12:10:00,16.24,16.24,16.22,16.24,8400.0,13.6461,13.6461,13.6293,13.6461,8400.0
2011-09-08 12:20:00,16.24,16.25,16.22,16.22,30000.0,13.6461,13.6545,13.6293,13.6293,30000.0
2011-09-08 12:30:00,16.2,16.22,16.19,16.21,78400.0,13.6125,13.6293,13.6041,13.6209,78400.0
2011-09-08 12:40:00,16.2,16.23,16.2,16.21,18400.0,13.6125,13.6377,13.6125,13.6209,18400.0
2011-09-08 12:50:00,16.21,16.25,16.21,16.25,68000.0,13.6209,13.6545,13.6209,13.6545,68000.0
2011-09-08 13:00:00,16.24,16.26,16.24,16.26,10800.0,13.6461,13.6629,13.6461,13.6629,10800.0
2011-09-08 13:10:00,16.25,16.25,16.22,16.23,14000.0,13.6545,13.6545,13.6293,13.6377,14000.0
2011-09-08 13:20:00,16.22,16.24,16.22,16.22,20000.0,13.6293,13.6461,13.6293,13.6293,20000.0
2011-09-08 13:30:00,16.24,16.26,16.16,16.21,194800.0,13.6461,13.6629,13.5789,13.6209,194800.0
2011-09-08 13:40:00,16.19,16.2,16.11,16.14,87200.0,13.6041,13.6125,13.5368,13.562,87200.0
2011-09-08 13:50:00,16.14,16.17,16.11,16.15,54000.0,13.562,13.5873,13.5368,13.5704,54000.0
2011-09-08 14:00:00,16.12,16.18,16.12,16.17,119600.0,13.5452,13.5957,13.5452,13.5873,119600.0
2011-09-08 14:10:00,16.16,16.19,16.15,16.16,82800.0,13.5789,13.6041,13.5704,13.5789,82800.0
2011-09-08 14:20:00,16.16,16.16,16.09,16.13,70800.0,13.5789,13.5789,13.52,13.5536,70800.0
2011-09-08 14:30:00,16.12,16.16,16.11,16.14,84800.0,13.5452,13.5789,13.5368,13.562,84800.0
2011-09-08 14:40:00,16.14,16.16,16.13,16.13,17600.0,13.562,13.5789,13.5536,13.5536,17600.0
2011-09-08 14:50:00,16.13,16.15,16.11,16.13,60000.0,13.5536,13.5704,13.5368,13.5536,60000.0
2011-09-08 15:00:00,16.14,16.14,16.07,16.09,46000.0,13.562,13.562,13.5032,13.52,46000.0
2011-09-08 15:10:00,16.1,16.1,16.07,16.09,21600.0,13.5284,13.5284,13.5032,13.52,21600.0
2011-09-08 15:20:00,16.09,16.14,16.09,16.14,33600.0,13.52,13.562,13.52,13.562,33600.0
2011-09-08 15:30:00,16.14,16.16,16.13,16.14,38000.0,13.562,13.5789,13.5536,13.562,38000.0
2011-09-08 15:40:00,16.15,16.16,16.13,16.14,32800.0,13.5704,13.5789,13.5536,13.562,32800.0
2011-09-08 15:50:00,16.14,16.14,16.1,16.1,62000.0,13.562,13.562,13.5284,13.5284,62000.0
2011-09-09 09:30:00,15.92,15.95,15.88,15.89,192000.0,13.3772,13.4024,13.3436,13.352,192000.0
2011-09-09 09:40:00,15.86,15.9,15.84,15.9,36400.0,13.3268,13.3604,13.31,13.3604,36400.0
2011-09-09 09:50:00,15.88,15.92,15.87,15.88,26400.0,13.3436,13.3772,13.3352,13.3436,26400.0
2011-09-09 10:00:00,15.9,15.94,15.9,15.92,61600.0,13.3604,13.394,13.3604,13.3772,61600.0
2011-09-09 10:10:00,15.9,15.91,15.88,15.88,3200.0,13.3604,13.3688,13.3436,13.3436,3200.0
2011-09-09 10:20:00,15.89,15.95,15.89,15.95,19200.0,13.352,13.4024,13.352,13.4024,19200.0
2011-09-09 10:30:00,15.94,15.94,15.91,15.94,44400.0,13.394,13.394,13.3688,13.394,44400.0
2011-09-09 10:40:00,15.94,15.96,15.94,15.96,28000.0,13.394,13.4108,13.394,13.4108,28000.0
2011-09-09 10:50:00,15.96,15.97,15.92,15.92,44000.0,13.4108,13.4192,13.3772,13.3772,44000.0
2011-09-09 11:00:00,15.93,15.94,15.92,15.94,43600.0,13.3856,13.394,13.3772,13.394,43600.0
2011-09-09 11:10:00,15.94,15.96,15.86,15.87,66000.0,13.394,13.4108,13.3268,13.3352,66000.0
2011-09-09 11:20:00,15.85,15.85,15.78,15.81,93600.0,13.3184,13.3184,13.2595,13.2848,93600.0
2011-09-09 11:30:00,15.8,15.82,15.79,15.82,18000.0,13.2764,13.2932,13.2679,13.2932,18000.0
2011-09-09 11:40:00,15.79,15.79,15.72,15.72,39200.0,13.2679,13.2679,13.2091,13.2091,39200.0
2011-09-09 11:50:00,15.7,15.73,15.69,15.72,27200.0,13.1923,13.2175,13.1839,13.2091,27200.0
2011-09-09 12:00:00,15.71,15.72,15.68,15.68,32400.0,13.2007,13.2091,13.1755,13.1755,32400.0
2011-09-09 12:10:00,15.68,15.71,15.66,15.7,20400.0,13.1755,13.2007,13.1587,13.1923,20400.0
2011-09-09 12:20:00,15.7,15.72,15.7,15.7,14400.0,13.1923,13.2091,13.1923,13.1923,14400.0
2011-09-09 12:30:00,15.71,15.71,15.63,15.66,75200.0,13.2007,13.2007,13.1335,13.1587,75200.0
2011-09-09 12:40:00,15.67,15.68,15.65,15.67,52800.0,13.1671,13.1755,13.1503,13.1671,52800.0
2011-09-09 12:50:00,15.66,15.74,15.65,15.72,171200.0,13.1587,13.2259,13.1503,13.2091,171200.0
2011-09-09 13:00:00,15.71,15.72,15.68,15.72,34800.0,13.2007,13.2091,13.1755,13.2091,34800.0
2011-09-09 13:10:00,15.74,15.77,15.74,15.74,21200.0,13.2259,13.2511,13.2259,13.2259,21200.0
2011-09-09 13:20:00,15.74,15.74,15.7,15.7,11200.0,13.2259,13.2259,13.1923,13.1923,11200.0
2011-09-09 13:30:00,15.7,15.7,15.68,15.7,29600.0,13.1923,13.1923,13.1755,13.1923,29600.0
2011-09-09 13:40:00,15.7,15.72,15.66,15.66,14400.0,13.1923,13.2091,13.1587,13.1587,14400.0
2011-09-09 13:50:00,15.66,15.68,15.66,15.67,18800.0,13.1587,13.1755,13.1587,13.1671,18800.0
2011-09-09 14:00:00,15.66,15.7,15.66,15.7,26800.0,13.1587,13.1923,13.1587,13.1923,26800.0
2011-09-09 14:10:00,15.7,15.7,15.64,15.65,80000.0,13.1923,13.1923,13.1419,13.1503,80000.0
2011-09-09 14:20:00,15.65,15.68,15.63,15.64,29600.0,13.1503,13.1755,13.1335,13.1419,29600.0
2011-09-09 14:30:00,15.63,15.63,15.6,15.62,22000.0,13.1335,13.1335,13.1083,13.1251,22000.0
2011-09-09 14:40:00,15.63,15.68,15.63,15.63,21200.0,13.1335,13.1755,13.1335,13.1335,21200.0
2011-09-09 14:50:00,15.63,15.63,15.61,15.62,25200.0,13.1335,13.1335,13.1167,13.1251,25200.0
2011-09-09 15:00:00,15.61,15.64,15.59,15.64,24400.0,13.1167,13.1419,13.0999,13.1419,24400.0
2011-09-09 15:10:00,15.64,15.65,15.62,15.65,65200.0,13.1419,13.1503,13.1251,13.1503,65200.0
2011-09-09 15:20:00,15.65,15.65,15.6,15.6,24400.0,13.1503,13.1503,13.1083,13.1083,24400.0
2011-09-09 15:30:00,15.61,15.68,15.61,15.68,18800.0,13.1167,13.1755,13.1167,13.1755,18800.0
2011-09-09 15:40:00,15.67,15.72,15.67,15.7,101600.0,13.1671,13.2091,13.1671,13.1923,101600.0
2011-09-09 15:50:00,15.7,15.72,15.68,15.68,132800.0,13.1923,13.2091,13.1755,13.1755,132800.0
2011-09-12 09:30:00,15.49,15.56,15.47,15.55,195200.0,13.0159,13.0747,12.9991,13.0663,195200.0
2011-09-12 09:40:00,15.55,15.59,15.53,15.57,55200.0,13.0663,13.0999,13.0495,13.0831,55200.0
2011-09-12 09:50:00,15.57,15.7,15.56,15.67,31600.0,13.0831,13.1923,13.0747,13.1671,31600.0
2011-09-12 10:00:00,15.68,15.73,15.66,15.71,74400.0,13.1755,13.2175,13.1587,13.2007,74400.0
2011-09-12 10:10:00,15.71,15.71,15.62,15.63,63200.0,13.2007,13.2007,13.1251,13.1335,63200.0
2011-09-12 10:20:00,15.64,15.65,15.59,15.59,22400.0,13.1419,13.1503,13.0999,13.0999,22400.0
2011-09-12 10:30:00,15.61,15.62,15.58,15.62,21600.0,13.1167,13.1251,13.0915,13.1251,21600.0
2011-09-12 10:40:00,15.62,15.62,15.55,15.56,19600.0,13.1251,13.1251,13.0663,13.0747,19600.0
2011-09-12 10:50:00,15.55,15.57,15.51,15.51,33200.0,13.0663,13.0831,13.0327,13.0327,33200.0
2011-09-12 11:00:00,15.52,15.56,15.51,15.56,29200.0,13.0411,13.0747,13.0327,13.0747,29200.0
2011-09-12 11:10:00,15.55,15.58,15.54,15.57,23600.0,13.0663,13.0915,13.0579,13.0831,23600.0
2011-09-12 11:20:00,15.57,15.61,15.57,15.61,11600.0,13.0831,13.1167,13.0831,13.1167,11600.0
2011-09-12 11:30:00,15.6,15.63,15.6,15.63,31200.0,13.1083,13.1335,13.1083,13.1335,31200.0
2011-09-12 11:40:00,15.63,15.64,15.62,15.62,24800.0,13.1335,13.1419,13.1251,13.1251,24800.0
2011-09-12 11:50:00,15.62,15.63,15.58,15.58,20000.0,13.1251,13.1335,13.0915,13.0915,20000.0
2011-09-12 12:00:00,15.59,15.59,15.57,15.57,12400.0,13.0999,13.0999,13.0831,13.0831,12400.0
2011-09-12 12:10:00,15.58,15.58,15.54,15.54,75600.0,13.0915,13.0915,13.0579,13.0579,75600.0
2011-09-12 12:20:00,15.55,15.58,15.54,15.58,26000.0,13.0663,13.0915,13.0579,13.0915,26000.0
2011-09-12 12:30:00,15.58,15.58,15.54,15.55,24800.0,13.0915,13.0915,13.0579,13.0663,24800.0
2011-09-12 12:40:00,15.52,15.53,15.52,15.52,15600.0,13.0411,13.0495,13.0411,13.0411,15600.0
2011-09-12 12:50:00,15.52,15.55,15.52,15.55,8800.0,13.0411,13.0663,13.0411,13.0663,8800.0
2011-09-12 13:00:00,15.55,15.58,15.54,15.55,41600.0,13.0663,13.0915,13.0579,13.0663,41600.0
2011-09-12 13:10:00,15.55,15.57,15.54,15.54,21200.0,13.0663,13.0831,13.0579,13.0579,21200.0
2011-09-12 13:20:00,15.54,15.54,15.52,15.52,13200.0,13.0579,13.0579,13.0411,13.0411,13200.0
2011-09-12 13:30:00,15.52,15.52,15.46,15.47,46800.0,13.0411,13.0411,12.9907,12.9991,46800.0
2011-09-12 13:40:00,15.47,15.5,15.47,15.49,59200.0,12.9991,13.0243,12.9991,13.0159,59200.0
2011-09-12 13:50:00,15.49,15.53,15.49,15.52,40400.0,13.0159,13.0495,13.0159,13.0411,40400.0
2011-09-12 14:00:00,15.51,15.52,15.45,15.46,63600.0,13.0327,13.0411,12.9823,12.9907,63600.0
2011-09-12 14:10:00,15.46,15.48,15.43,15.45,32800.0,12.9907,13.0075,12.9655,12.9823,32800.0
2011-09-12 14:20:00,15.45,15.49,15.45,15.48,60400.0,12.9823,13.0159,12.9823,13.0075,60400.0
2011-09-12 14:30:00,15.49,15.59,15.48,15.56,178000.0,13.0159,13.0999,13.0075,13.0747,178000.0
2011-09-12 14:40:00,15.57,15.63,15.56,15.57,78000.0,13.0831,13.1335,13.0747,13.0831,78000.0
2011-09-12 14:50:00,15.56,15.56,15.51,15.53,27200.0,13.0747,13.0747,13.0327,13.0495,27200.0
2011-09-12 15:00:00,15.54,15.55,15.51,15.51,40000.0,13.0579,13.0663,13.0327,13.0327,40000.0
2011-09-12 15:10:00,15.52,15.55,15.5,15.52,30000.0,13.0411,13.0663,13.0243,13.0411,30000.0
2011-09-12 15:20:00,15.52,15.59,15.51,15.59,55200.0,13.0411,13.0999,13.0327,13.0999,55200.0
2011-09-12 15:30:00,15.6,15.64,15.6,15.63,97600.0,13.1083,13.1419,13.1083,13.1335,97600.0
2011-09-12 15:40:00,15.63,15.71,15.62,15.69,115600.0,13.1335,13.2007,13.1251,13.1839,115600.0
2011-09-12 15:50:00,15.7,15.79,15.7,15.78,111200.0,13.1923,13.2679,13.1923,13.2595,111200.0
2011-09-13 09:30:00,15.82,15.83,15.76,15.76,48800.0,13.2932,13.3016,13.2427,13.2427,48800.0
2011-09-13 09:40:00,15.75,15.81,15.73,15.8,107200.0,13.2343,13.2848,13.2175,13.2764,107200.0
2011-09-13 09:50:00,15.81,15.88,15.81,15.88,57200.0,13.2848,13.3436,13.2848,13.3436,57200.0
2011-09-13 10:00:00,15.89,15.94,15.87,15.93,105600.0,13.352,13.394,13.3352,13.3856,105600.0
2011-09-13 10:10:00,15.93,15.94,15.89,15.9,55600.0,13.3856,13.394,13.352,13.3604,55600.0
2011-09-13 10:20:00,15.9,15.92,15.88,15.89,43600.0,13.3604,13.3772,13.3436,13.352,43600.0
2011-09-13 10:30:00,15.9,15.91,15.83,15.85,47600.0,13.3604,13.3688,13.3016,13.3184,47600.0
2011-09-13 10:40:00,15.84,15.88,15.84,15.88,222000.0,13.31,13.3436,13.31,13.3436,222000.0
2011-09-13 10:50:00,15.88,15.89,15.81,15.84,43200.0,13.3436,13.352,13.2848,13.31,43200.0
2011-09-13 11:00:00,15.84,15.86,15.8,15.81,41600.0,13.31,13.3268,13.2764,13.2848,41600.0
2011-09-13 11:10:00,15.81,15.84,15.8,15.8,15600.0,13.2848,13.31,13.2764,13.2764,15600.0
2011-09-13 11:20:00,15.8,15.81,15.78,15.81,56400.0,13.2764,13.2848,13.2595,13.2848,56400.0
2011-09-13 11:30:00,15.81,15.85,15.8,15.85,36400.0,13.2848,13.3184,13.2764,13.3184,36400.0
2011-09-13 11:40:00,15.83,15.87,15.82,15.84,79600.0,13.3016,13.3352,13.2932,13.31,79600.0
2011-09-13 11:50:00,15.83,15.86,15.81,15.84,503600.0,13.3016,13.3268,13.2848,13.31,503600.0
2011-09-13 12:00:00,15.82,15.84,15.78,15.84,70000.0,13.2932,13.31,13.2595,13.31,70000.0
2011-09-13 12:10:00,15.84,15.87,15.83,15.86,74800.0,13.31,13.3352,13.3016,13.3268,74800.0
2011-09-13 12:20:00,15.87,15.87,15.83,15.86,34000.0,13.3352,13.3352,13.3016,13.3268,34000.0
2011-09-13 12:30:00,15.86,15.87,15.84,15.86,12800.0,13.3268,13.3352,13.31,13.3268,12800.0
2011-09-13 12:40:00,15.88,15.88,15.85,15.88,34000.0,13.3436,13.3436,13.3184,13.3436,34000.0
2011-09-13 12:50:00,15.87,15.89,15.86,15.88,48400.0,13.3352,13.352,13.3268,13.3436,48400.0
2011-09-13 13:00:00,15.89,15.92,15.88,15.9,140800.0,13.352,13.3772,13.3436,13.3604,140800.0
2011-09-13 13:10:00,15.89,15.92,15.89,15.9,111200.0,13.352,13.3772,13.352,13.3604,111200.0
2011-09-13 13:20:00,15.9,15.91,15.9,15.91,70800.0,13.3604,13.3688,13.3604,13.3688,70800.0
2011-09-13 13:30:00,15.91,15.91,15.88,15.9,133600.0,13.3688,13.3688,13.3436,13.3604,133600.0
2011-09-13 13:40:00,15.91,15.94,15.9,15.94,204800.0,13.3688,13.394,13.3604,13.394,204800.0
2011-09-13 13:50:00,15.95,15.96,15.93,15.94,51200.0,13.4024,13.4108,13.3856,13.394,51200.0
2011-09-13 14:00:00,15.93,15.94,15.92,15.93,30400.0,13.3856,13.394,13.3772,13.3856,30400.0
2011-09-13 14:10:00,15.94,15.94,15.91,15.94,45200.0,13.394,13.394,13.3688,13.394,45200.0
2011-09-13 14:20:00,15.94,15.99,15.94,15.99,31600.0,13.394,13.436,13.394,13.436,31600.0
2011-09-13 14:30:00,15.99,15.99,15.97,15.97,19600.0,13.436,13.436,13.4192,13.4192,19600.0
2011-09-13 14:40:00,15.97,15.98,15.92,15.92,86800.0,13.4192,13.4276,13.3772,13.3772,86800.0
2011-09-13 14:50:00,15.92,15.96,15.9,15.93,110400.0,13.3772,13.4108,13.3604,13.3856,110400.0
2011-09-13 15:00:00,15.93,15.95,15.91,15.92,34400.0,13.3856,13.4024,13.3688,13.3772,34400.0
2011-09-13 15:10:00,15.93,15.94,15.87,15.87,43600.0,13.3856,13.394,13.3352,13.3352,43600.0
2011-09-13 15:20:00,15.86,15.93,15.86,15.93,51200.0,13.3268,13.3856,13.3268,13.3856,51200.0
2011-09-13 15:30:00,15.94,15.97,15.93,15.95,2306400.0,13.394,13.4192,13.3856,13.4024,2306400.0
2011-09-13 15:40:00,15.95,15.98,15.93,15.97,80000.0,13.4024,13.4276,13.3856,13.4192,80000.0
2011-09-13 15:50:00,15.97,15.98,15.93,15.95,102400.0,13.4192,13.4276,13.3856,13.4024,102400.0
2011-09-14 09:30:00,16.04,16.06,15.99,16.0,97600.0,13.478,13.4948,13.436,13.4444,97600.0
2011-09-14 09:40:00,15.99,16.03,15.97,16.0,44400.0,13.436,13.4696,13.4192,13.4444,44400.0
2011-09-14 09:50:00,16.02,16.02,15.98,15.99,20000.0,13.4612,13.4612,13.4276,13.436,20000.0
2011-09-14 10:00:00,15.97,15.98,15.94,15.97,17600.0,13.4192,13.4276,13.394,13.4192,17600.0
2011-09-14 10:10:00,15.96,15.99,15.87,15.87,134400.0,13.4108,13.436,13.3352,13.3352,134400.0
2011-09-14 10:20:00,15.86,15.92,15.82,15.92,140400.0,13.3268,13.3772,13.2932,13.3772,140400.0
2011-09-14 10:30:00,15.9,15.94,15.89,15.94,28800.0,13.3604,13.394,13.352,13.394,28800.0
2011-09-14 10:40:00,15.94,15.95,15.89,15.9,18000.0,13.394,13.4024,13.352,13.3604,18000.0
2011-09-14 10:50:00,15.91,15.95,15.9,15.95,18400.0,13.3688,13.4024,13.3604,13.4024,18400.0
2011-09-14 11:00:00,15.94,15.98,15.92,15.97,51200.0,13.394,13.4276,13.3772,13.4192,51200.0
2011-09-14 11:10:00,15.98,16.0,15.97,15.97,25600.0,13.4276,13.4444,13.4192,13.4192,25600.0
2011-09-14 11:20:00,15.97,16.02,15.97,16.02,35200.0,13.4192,13.4612,13.4192,13.4612,35200.0
2011-09-14 11:30:00,16.01,16.04,16.0,16.02,22000.0,13.4528,13.478,13.4444,13.4612,22000.0
2011-09-14 11:40:00,16.0,16.02,16.0,16.0,4400.0,13.4444,13.4612,13.4444,13.4444,4400.0
2011-09-14 11:50:00,16.0,16.05,16.0,16.05,21600.0,13.4444,13.4864,13.4444,13.4864,21600.0
2011-09-14 12:00:00,16.06,16.06,16.03,16.04,32000.0,13.4948,13.4948,13.4696,13.478,32000.0
2011-09-14 12:10:00,16.04,16.04,16.02,16.02,46800.0,13.478,13.478,13.4612,13.4612,46800.0
2011-09-14 12:20:00,16.01,16.05,16.01,16.05,92400.0,13.4528,13.4864,13.4528,13.4864,92400.0
2011-09-14 12:30:00,16.05,16.08,16.05,16.08,18800.0,13.4864,13.5116,13.4864,13.5116,18800.0
2011-09-14 12:40:00,16.09,16.1,16.07,16.07,22000.0,13.52,13.5284,13.5032,13.5032,22000.0
2011-09-14 12:50:00,16.06,16.08,16.06,16.06,46800.0,13.4948,13.5116,13.4948,13.4948,46800.0
2011-09-14 13:00:00,16.07,16.1,16.07,16.1,9600.0,13.5032,13.5284,13.5032,13.5284,9600.0
2011-09-14 13:10:00,16.1,16.1,16.09,16.09,4800.0,13.5284,13.5284,13.52,13.52,4800.0
2011-09-14 13:20:00,16.1,16.1,16.08,16.08,39600.0,13.5284,13.5284,13.5116,13.5116,39600.0
2011-09-14 13:30:00,16.09,16.14,16.09,16.14,8400.0,13.52,13.562,13.52,13.562,8400.0
2011-09-14 13:40:00,16.15,16.16,16.14,16.15,28400.0,13.5704,13.5789,13.562,13.5704,28400.0
2011-09-14 13:50:00,16.15,16.17,16.11,16.12,136000.0,13.5704,13.5873,13.5368,13.5452,136000.0
2011-09-14 14:00:00,16.13,16.19,16.13,16.17,26000.0,13.5536,13.6041,13.5536,13.5873,26000.0
2011-09-14 14:10:00,16.18,16.22,16.16,16.22,30400.0,13.5957,13.6293,13.5789,13.6293,30400.0
2011-09-14 14:20:00,16.22,16.22,16.18,16.2,30800.0,13.6293,13.6293,13.5957,13.6125,30800.0
2011-09-14 14:30:00,16.2,16.2,16.18,16.2,27600.0,13.6125,13.6125,13.5957,13.6125,27600.0
2011-09-14 14:40:00,16.2,16.2,16.19,16.19,10400.0,13.6125,13.6125,13.6041,13.6041,10400.0
2011-09-14 14:50:00,16.2,16.24,16.2,16.24,22800.0,13.6125,13.6461,13.6125,13.6461,22800.0
2011-09-14 15:00:00,16.24,16.28,16.24,16.28,36400.0,13.6461,13.6797,13.6461,13.6797,36400.0
2011-09-14 15:10:00,16.29,16.32,16.29,16.31,51600.0,13.6881,13.7133,13.6881,13.7049,51600.0
2011-09-14 15:20:00,16.31,16.35,16.29,16.35,54000.0,13.7049,13.7385,13.6881,13.7385,54000.0
2011-09-14 15:30:00,16.33,16.36,16.32,16.32,78400.0,13.7217,13.7469,13.7133,13.7133,78400.0
2011-09-14 15:40:00,16.33,16.33,16.19,16.21,49200.0,13.7217,13.7217,13.6041,13.6209,49200.0
2011-09-14 15:50:00,16.22,16.24,16.17,16.17,175200.0,13.6293,13.6461,13.5873,13.5873,175200.0
2011-09-15 09:30:00,16.35,16.35,16.28,16.29,908000.0,13.7385,13.7385,13.6797,13.6881,908000.0
2011-09-15 09:40:00,16.29,16.3,16.24,16.27,567200.0,13.6881,13.6965,13.6461,13.6713,567200.0
2011-09-15 09:50:00,16.29,16.32,16.29,16.29,144400.0,13.6881,13.7133,13.6881,13.6881,144400.0
2011-09-15 10:00:00,16.3,16.38,16.29,16.35,328400.0,13.6965,13.7637,13.6881,13.7385,328400.0
2011-09-15 10:10:00,16.33,16.35,16.29,16.32,88800.0,13.7217,13.7385,13.6881,13.7133,88800.0
2011-09-15 10:20:00,16.3,16.3,16.25,16.27,241200.0,13.6965,13.6965,13.6545,13.6713,241200.0
2011-09-15 10:30:00,16.26,16.26,16.21,16.22,204000.0,13.6629,13.6629,13.6209,13.6293,204000.0
2011-09-15 10:40:00,16.23,16.27,16.22,16.26,133600.0,13.6377,13.6713,13.6293,13.6629,133600.0
2011-09-15 10:50:00,16.25,16.25,16.2,16.21,56400.0,13.6545,13.6545,13.6125,13.6209,56400.0
2011-09-15 11:00:00,16.22,16.25,16.19,16.25,138400.0,13.6293,13.6545,13.6041,13.6545,138400.0
2011-09-15 11:10:00,16.25,16.28,16.24,16.28,35600.0,13.6545,13.6797,13.6461,13.6797,35600.0
2011-09-15 11:20:00,16.28,16.28,16.25,16.28,12000.0,13.6797,13.6797,13.6545,13.6797,12000.0
2011-09-15 11:30:00,16.28,16.3,16.28,16.29,16800.0,13.6797,13.6965,13.6797,13.6881,16800.0
2011-09-15 11:40:00,16.3,16.32,16.3,16.31,18400.0,13.6965,13.7133,13.6965,13.7049,18400.0
2011-09-15 11:50:00,16.32,16.32,16.3,16.31,15600.0,13.7133,13.7133,13.6965,13.7049,15600.0
2011-09-15 12:00:00,16.31,16.32,16.29,16.32,31200.0,13.7049,13.7133,13.6881,13.7133,31200.0
2011-09-15 12:10:00,16.32,16.34,16.31,16.33,22400.0,13.7133,13.7301,13.7049,13.7217,22400.0
2011-09-15 12:20:00,16.34,16.34,16.31,16.31,39600.0,13.7301,13.7301,13.7049,13.7049,39600.0
2011-09-15 12:30:00,16.32,16.35,16.31,16.35,17600.0,13.7133,13.7385,13.7049,13.7385,17600.0
2011-09-15 12:40:00,16.35,16.36,16.34,16.36,14000.0,13.7385,13.7469,13.7301,13.7469,14000.0
2011-09-15 12:50:00,16.35,16.36,16.33,16.35,19600.0,13.7385,13.7469,13.7217,13.7385,19600.0
2011-09-15 13:00:00,16.35,16.37,16.34,16.37,31200.0,13.7385,13.7553,13.7301,13.7553,31200.0
2011-09-15 13:10:00,16.37,16.38,16.36,16.36,27600.0,13.7553,13.7637,13.7469,13.7469,27600.0
2011-09-15 13:20:00,16.36,16.38,16.35,16.35,19200.0,13.7469,13.7637,13.7385,13.7385,19200.0
2011-09-15 13:30:00,16.34,16.35,16.33,16.34,37200.0,13.7301,13.7385,13.7217,13.7301,37200.0
2011-09-15 13:40:00,16.34,16.36,16.33,16.34,29200.0,13.7301,13.7469,13.7217,13.7301,29200.0
2011-09-15 13:50:00,16.35,16.37,16.33,16.37,18400.0,13.7385,13.7553,13.7217,13.7553,18400.0
2011-09-15 14:00:00,16.38,16.4,16.38,16.4,14800.0,13.7637,13.7805,13.7637,13.7805,14800.0
2011-09-15 14:10:00,16.4,16.43,16.39,16.39,49600.0,13.7805,13.8057,13.7721,13.7721,49600.0
2011-09-15 14:20:00,16.4,16.4,16.37,16.39,66400.0,13.7805,13.7805,13.7553,13.7721,66400.0
2011-09-15 14:30:00,16.39,16.4,16.38,16.39,52400.0,13.7721,13.7805,13.7637,13.7721,52400.0
2011-09-15 14:40:00,16.39,16.41,16.39,16.41,35200.0,13.7721,13.7889,13.7721,13.7889,35200.0
2011-09-15 14:50:00,16.41,16.43,16.4,16.42,25200.0,13.7889,13.8057,13.7805,13.7973,25200.0
2011-09-15 15:00:00,16.42,16.44,16.42,16.43,42400.0,13.7973,13.8141,13.7973,13.8057,42400.0
2011-09-15 15:10:00,16.42,16.43,16.4,16.4,16000.0,13.7973,13.8057,13.7805,13.7805,16000.0
2011-09-15 15:20:00,16.4,16.41,16.37,16.37,18400.0,13.7805,13.7889,13.7553,13.7553,18400.0
2011-09-15 15:30:00,16.38,16.42,16.38,16.42,55600.0,13.7637,13.7973,13.7637,13.7973,55600.0
2011-09-15 15:40:00,16.42,16.43,16.4,16.43,63200.0,13.7973,13.8057,13.7805,13.8057,63200.0
2011-09-15 15:50:00,16.43,16.43,16.41,16.43,54800.0,13.8057,13.8057,13.7889,13.8057,54800.0
2011-09-16 09:30:00,16.47,16.53,16.47,16.51,435600.0,13.8393,13.8898,13.8393,13.8729,435600.0
2011-09-16 09:40:00,16.51,16.55,16.5,16.55,68000.0,13.8729,13.9066,13.8645,13.9066,68000.0
2011-09-16 09:50:00,16.56,16.57,16.52,16.52,141600.0,13.915,13.9234,13.8814,13.8814,141600.0
2011-09-16 10:00:00,16.53,16.53,16.5,16.53,184400.0,13.8898,13.8898,13.8645,13.8898,184400.0
2011-09-16 10:10:00,16.53,16.58,16.53,16.56,60000.0,13.8898,13.9318,13.8898,13.915,60000.0
2011-09-16 10:20:00,16.56,16.56,16.49,16.49,39600.0,13.915,13.915,13.8561,13.8561,39600.0
2011-09-16 10:30:00,16.49,16.51,16.46,16.47,33600.0,13.8561,13.8729,13.8309,13.8393,33600.0
2011-09-16 10:40:00,16.47,16.49,16.43,16.43,26000.0,13.8393,13.8561,13.8057,13.8057,26000.0
2011-09-16 10:50:00,16.43,16.45,16.39,16.43,46400.0,13.8057,13.8225,13.7721,13.8057,46400.0
2011-09-16 11:00:00,16.44,16.46,16.43,16.45,36000.0,13.8141,13.8309,13.8057,13.8225,36000.0
2011-09-16 11:10:00,16.46,16.47,16.44,16.45,81200.0,13.8309,13.8393,13.8141,13.8225,81200.0
2011-09-16 11:20:00,16.44,16.45,16.42,16.44,31200.0,13.8141,13.8225,13.7973,13.8141,31200.0
2011-09-16 11:30:00,16.42,16.46,16.4,16.46,25200.0,13.7973,13.8309,13.7805,13.8309,25200.0
2011-09-16 11:40:00,16.47,16.5,16.47,16.48,36000.0,13.8393,13.8645,13.8393,13.8477,36000.0
2011-09-16 11:50:00,16.49,16.51,16.49,16.5,24800.0,13.8561,13.8729,13.8561,13.8645,24800.0
2011-09-16 12:00:00,16.5,16.52,16.49,16.51,39600.0,13.8645,13.8814,13.8561,13.8729,39600.0
2011-09-16 12:10:00,16.51,16.52,16.5,16.5,33600.0,13.8729,13.8814,13.8645,13.8645,33600.0
2011-09-16 12:20:00,16.5,16.53,16.49,16.51,45600.0,13.8645,13.8898,13.8561,13.8729,45600.0
2011-09-16 12:30:00,16.51,16.55,16.51,16.54,32400.0,13.8729,13.9066,13.8729,13.8982,32400.0
2011-09-16 12:40:00,16.54,16.56,16.54,16.55,41200.0,13.8982,13.915,13.8982,13.9066,41200.0
2011-09-16 12:50:00,16.55,16.56,16.54,16.54,2113600.0,13.9066,13.915,13.8982,13.8982,2113600.0
2011-09-16 13:00:00,16.54,16.54,16.51,16.51,87200.0,13.8982,13.8982,13.8729,13.8729,87200.0
2011-09-16 13:10:00,16.51,16.53,16.51,16.51,37200.0,13.8729,13.8898,13.8729,13.8729,37200.0
2011-09-16 13:20:00,16.51,16.52,16.5,16.52,53200.0,13.8729,13.8814,13.8645,13.8814,53200.0
2011-09-16 13:30:00,16.51,16.51,16.47,16.47,91600.0,13.8729,13.8729,13.8393,13.8393,91600.0
2011-09-16 13:40:00,16.48,16.49,16.47,16.48,34800.0,13.8477,13.8561,13.8393,13.8477,34800.0
2011-09-16 13:50:00,16.48,16.5,16.48,16.49,48000.0,13.8477,13.8645,13.8477,13.8561,48000.0
2011-09-16 14:00:00,16.49,16.52,16.49,16.51,46800.0,13.8561,13.8814,13.8561,13.8729,46800.0
2011-09-16 14:10:00,16.51,16.51,16.49,16.5,97600.0,13.8729,13.8729,13.8561,13.8645,97600.0
2011-09-16 14:20:00,16.5,16.5,16.49,16.49,60800.0,13.8645,13.8645,13.8561,13.8561,60800.0
2011-09-16 14:30:00,16.49,16.53,16.49,16.53,60000.0,13.8561,13.8898,13.8561,13.8898,60000.0
2011-09-16 14:40:00,16.53,16.53,16.51,16.52,98000.0,13.8898,13.8898,13.8729,13.8814,98000.0
2011-09-16 14:50:00,16.52,16.54,16.52,16.54,77200.0,13.8814,13.8982,13.8814,13.8982,77200.0
2011-09-16 15:00:00,16.54,16.54,16.5,16.5,68000.0,13.8982,13.8982,13.8645,13.8645,68000.0
2011-09-16 15:10:00,16.5,16.51,16.5,16.5,55200.0,13.8645,13.8729,13.8645,13.8645,55200.0
2011-09-16 15:20:00,16.51,16.51,16.48,16.48,80400.0,13.8729,13.8729,13.8477,13.8477,80400.0
2011-09-16 15:30:00,16.48,16.51,16.48,16.49,96800.0,13.8477,13.8729,13.8477,13.8561,96800.0
2011-09-16 15:40:00,16.49,16.54,16.49,16.53,105600.0,13.8561,13.8982,13.8561,13.8898,105600.0
2011-09-16 15:50:00,16.53,16.55,16.52,16.54,134800.0,13.8898,13.9066,13.8814,13.8982,134800.0
2011-09-19 09:30:00,16.29,16.32,16.27,16.28,142800.0,13.6881,13.7133,13.6713,13.6797,142800.0
2011-09-19 09:40:00,16.27,16.28,16.22,16.23,3194800.0,13.6713,13.6797,13.6293,13.6377,3194800.0
2011-09-19 09:50:00,16.23,16.24,16.21,16.21,451200.0,13.6377,13.6461,13.6209,13.6209,451200.0
2011-09-19 10:00:00,16.2,16.26,16.2,16.25,117600.0,13.6125,13.6629,13.6125,13.6545,117600.0
2011-09-19 10:10:00,16.25,16.25,16.2,16.21,34000.0,13.6545,13.6545,13.6125,13.6209,34000.0
2011-09-19 10:20:00,16.21,16.25,16.21,16.24,32400.0,13.6209,13.6545,13.6209,13.6461,32400.0
2011-09-19 10:30:00,16.25,16.27,16.24,16.26,23600.0,13.6545,13.6713,13.6461,13.6629,23600.0
2011-09-19 10:40:00,16.24,16.26,16.24,16.26,6400.0,13.6461,13.6629,13.6461,13.6629,6400.0
2011-09-19 10:50:00,16.26,16.27,16.25,16.25,25600.0,13.6629,13.6713,13.6545,13.6545,25600.0
2011-09-19 11:00:00,16.25,16.3,16.25,16.3,9600.0,13.6545,13.6965,13.6545,13.6965,9600.0
2011-09-19 11:10:00,16.28,16.31,16.26,16.3,12400.0,13.6797,13.7049,13.6629,13.6965,12400.0
2011-09-19 11:20:00,16.32,16.33,16.31,16.31,19600.0,13.7133,13.7217,13.7049,13.7049,19600.0
2011-09-19 11:30:00,16.3,16.34,16.3,16.34,15600.0,13.6965,13.7301,13.6965,13.7301,15600.0
2011-09-19 11:40:00,16.35,16.39,16.35,16.39,13600.0,13.7385,13.7721,13.7385,13.7721,13600.0
2011-09-19 11:50:00,16.39,16.39,16.35,16.36,32800.0,13.7721,13.7721,13.7385,13.7469,32800.0
2011-09-19 12:00:00,16.37,16.38,16.35,16.36,24800.0,13.7553,13.7637,13.7385,13.7469,24800.0
2011-09-19 12:10:00,16.36,16.36,16.33,16.33,14400.0,13.7469,13.7469,13.7217,13.7217,14400.0
2011-09-19 12:20:00,16.33,16.33,16.32,16.32,6800.0,13.7217,13.7217,13.7133,13.7133,6800.0
2011-09-19 12:30:00,16.32,16.33,16.31,16.31,9600.0,13.7133,13.7217,13.7049,13.7049,9600.0
2011-09-19 12:40:00,16.33,16.33,16.3,16.3,1600.0,13.7217,13.7217,13.6965,13.6965,1600.0
2011-09-19 12:50:00,16.29,16.3,16.29,16.3,5200.0,13.6881,13.6965,13.6881,13.6965,5200.0
2011-09-19 13:00:00,16.29,16.31,16.28,16.31,10000.0,13.6881,13.7049,13.6797,13.7049,10000.0
2011-09-19 13:10:00,16.31,16.31,16.27,16.29,18800.0,13.7049,13.7049,13.6713,13.6881,18800.0
2011-09-19 13:20:00,16.29,16.31,16.29,16.31,14800.0,13.6881,13.7049,13.6881,13.7049,14800.0
2011-09-19 13:30:00,16.31,16.31,16.3,16.31,36800.0,13.7049,13.7049,13.6965,13.7049,36800.0
2011-09-19 13:40:00,16.31,16.33,16.31,16.33,14000.0,13.7049,13.7217,13.7049,13.7217,14000.0
2011-09-19 13:50:00,16.33,16.34,16.32,16.33,4800.0,13.7217,13.7301,13.7133,13.7217,4800.0
2011-09-19 14:00:00,16.32,16.35,16.3,16.34,20800.0,13.7133,13.7385,13.6965,13.7301,20800.0
2011-09-19 14:10:00,16.34,16.36,16.34,16.36,179200.0,13.7301,13.7469,13.7301,13.7469,179200.0
2011-09-19 14:20:00,16.36,16.37,16.34,16.34,24400.0,13.7469,13.7553,13.7301,13.7301,24400.0
2011-09-19 14:30:00,16.35,16.38,16.35,16.38,32000.0,13.7385,13.7637,13.7385,13.7637,32000.0
2011-09-19 14:40:00,16.38,16.4,16.37,16.39,34800.0,13.7637,13.7805,13.7553,13.7721,34800.0
2011-09-19 14:50:00,16.39,16.41,16.34,16.35,23600.0,13.7721,13.7889,13.7301,13.7385,23600.0
2011-09-19 15:00:00,16.34,16.36,16.33,16.33,13600.0,13.7301,13.7469,13.7217,13.7217,13600.0
2011-09-19 15:10:00,16.34,16.45,16.33,16.42,168400.0,13.7301,13.8225,13.7217,13.7973,168400.0
2011-09-19 15:20:00,16.42,16.49,16.42,16.48,150800.0,13.7973,13.8561,13.7973,13.8477,150800.0
2011-09-19 15:30:00,16.48,16.53,16.48,16.51,169200.0,13.8477,13.8898,13.8477,13.8729,169200.0
2011-09-19 15:40:00,16.5,16.52,16.46,16.47,182400.0,13.8645,13.8814,13.8309,13.8393,182400.0
2011-09-19 15:50:00,16.48,16.5,16.44,16.45,138000.0,13.8477,13.8645,13.8141,13.8225,138000.0
2011-09-20 09:30:00,16.52,16.54,16.48,16.48,199200.0,13.8814,13.8982,13.8477,13.8477,199200.0
2011-09-20 09:40:00,16.46,16.47,16.42,16.45,151200.0,13.8309,13.8393,13.7973,13.8225,151200.0
2011-09-20 09:50:00,16.44,16.47,16.41,16.47,63600.0,13.8141,13.8393,13.7889,13.8393,63600.0
2011-09-20 10:00:00,16.46,16.51,16.46,16.47,133200.0,13.8309,13.8729,13.8309,13.8393,133200.0
2011-09-20 10:10:00,16.47,16.52,16.45,16.52,72800.0,13.8393,13.8814,13.8225,13.8814,72800.0
2011-09-20 10:20:00,16.53,16.57,16.52,16.56,130000.0,13.8898,13.9234,13.8814,13.915,130000.0
2011-09-20 10:30:00,16.56,16.6,16.55,16.59,139600.0,13.915,13.9486,13.9066,13.9402,139600.0
2011-09-20 10:40:00,16.59,16.62,16.59,16.62,71200.0,13.9402,13.9654,13.9402,13.9654,71200.0
2011-09-20 10:50:00,16.62,16.63,16.6,16.62,117600.0,13.9654,13.9738,13.9486,13.9654,117600.0
2011-09-20 11:00:00,16.63,16.67,16.62,16.65,118800.0,13.9738,14.0074,13.9654,13.9906,118800.0
2011-09-20 11:10:00,16.65,16.68,16.64,16.66,58000.0,13.9906,14.0158,13.9822,13.999,58000.0
2011-09-20 11:20:00,16.65,16.66,16.63,16.66,30000.0,13.9906,13.999,13.9738,13.999,30000.0
2011-09-20 11:30:00,16.65,16.65,16.63,16.64,28800.0,13.9906,13.9906,13.9738,13.9822,28800.0
2011-09-20 11:40:00,16.63,16.65,16.63,16.65,49600.0,13.9738,13.9906,13.9738,13.9906,49600.0
2011-09-20 11:50:00,16.65,16.68,16.65,16.68,37600.0,13.9906,14.0158,13.9906,14.0158,37600.0
2011-09-20 12:00:00,16.66,16.66,16.62,16.63,54400.0,13.999,13.999,13.9654,13.9738,54400.0
2011-09-20 12:10:00,16.62,16.63,16.61,16.62,90000.0,13.9654,13.9738,13.957,13.9654,90000.0
2011-09-20 12:20:00,16.62,16.64,16.62,16.63,60800.0,13.9654,13.9822,13.9654,13.9738,60800.0
2011-09-20 12:30:00,16.63,16.64,16.61,16.61,24400.0,13.9738,13.9822,13.957,13.957,24400.0
2011-09-20 12:40:00,16.61,16.61,16.59,16.61,17600.0,13.957,13.957,13.9402,13.957,17600.0
2011-09-20 12:50:00,16.61,16.66,16.61,16.64,44800.0,13.957,13.999,13.957,13.9822,44800.0
2011-09-20 13:00:00,16.64,16.66,16.64,16.64,20400.0,13.9822,13.999,13.9822,13.9822,20400.0
2011-09-20 13:10:00,16.64,16.67,16.64,16.65,33200.0,13.9822,14.0074,13.9822,13.9906,33200.0
2011-09-20 13:20:00,16.65,16.65,16.63,16.65,37200.0,13.9906,13.9906,13.9738,13.9906,37200.0
2011-09-20 13:30:00,16.65,16.65,16.64,16.65,30800.0,13.9906,13.9906,13.9822,13.9906,30800.0
2011-09-20 13:40:00,16.63,16.63,16.61,16.63,81200.0,13.9738,13.9738,13.957,13.9738,81200.0
2011-09-20 13:50:00,16.63,16.64,16.62,16.63,26400.0,13.9738,13.9822,13.9654,13.9738,26400.0
2011-09-20 14:00:00,16.62,16.65,16.61,16.65,28800.0,13.9654,13.9906,13.957,13.9906,28800.0
2011-09-20 14:10:00,16.65,16.66,16.65,16.65,71600.0,13.9906,13.999,13.9906,13.9906,71600.0
2011-09-20 14:20:00,16.65,16.65,16.63,16.64,66000.0,13.9906,13.9906,13.9738,13.9822,66000.0
2011-09-20 14:30:00,16.64,16.65,16.59,16.6,42400.0,13.9822,13.9906,13.9402,13.9486,42400.0
2011-09-20 14:40:00,16.6,16.6,16.56,16.56,66000.0,13.9486,13.9486,13.915,13.915,66000.0
2011-09-20 14:50:00,16.56,16.58,16.55,16.56,32400.0,13.915,13.9318,13.9066,13.915,32400.0
2011-09-20 15:00:00,16.56,16.59,16.49,16.49,105200.0,13.915,13.9402,13.8561,13.8561,105200.0
2011-09-20 15:10:00,16.5,16.53,16.48,16.49,108000.0,13.8645,13.8898,13.8477,13.8561,108000.0
2011-09-20 15:20:00,16.49,16.49,16.45,16.46,81200.0,13.8561,13.8561,13.8225,13.8309,81200.0
2011-09-20 15:30:00,16.45,16.5,16.44,16.49,29200.0,13.8225,13.8645,13.8141,13.8561,29200.0
2011-09-20 15:40:00,16.5,16.5,16.41,16.43,98400.0,13.8645,13.8645,13.7889,13.8057,98400.0
2011-09-20 15:50:00,16.43,16.44,16.41,16.41,101600.0,13.8057,13.8141,13.7889,13.7889,101600.0
2011-09-21 09:30:00,16.45,16.5,16.44,16.48,249200.0,13.8225,13.8645,13.8141,13.8477,249200.0
2011-09-21 09:40:00,16.48,16.48,16.43,16.44,153200.0,13.8477,13.8477,13.8057,13.8141,153200.0
2011-09-21 09:50:00,16.44,16.47,16.41,16.47,128800.0,13.8141,13.8393,13.7889,13.8393,128800.0
2011-09-21 10:00:00,16.48,16.5,16.45,16.45,115600.0,13.8477,13.8645,13.8225,13.8225,115600.0
2011-09-21 10:10:00,16.45,16.46,16.42,16.44,42800.0,13.8225,13.8309,13.7973,13.8141,42800.0
2011-09-21 10:20:00,16.44,16.44,16.4,16.41,27600.0,13.8141,13.8141,13.7805,13.7889,27600.0
2011-09-21 10:30:00,16.42,16.43,16.37,16.38,18400.0,13.7973,13.8057,13.7553,13.7637,18400.0
2011-09-21 10:40:00,16.38,16.4,16.36,16.36,20000.0,13.7637,13.7805,13.7469,13.7469,20000.0
2011-09-21 10:50:00,16.35,16.35,16.31,16.33,68400.0,13.7385,13.7385,13.7049,13.7217,68400.0
2011-09-21 11:00:00,16.36,16.36,16.35,16.36,20000.0,13.7469,13.7469,13.7385,13.7469,20000.0
2011-09-21 11:10:00,16.34,16.37,16.34,16.35,10000.0,13.7301,13.7553,13.7301,13.7385,10000.0
2011-09-21 11:20:00,16.35,16.36,16.32,16.36,32800.0,13.7385,13.7469,13.7133,13.7469,32800.0
2011-09-21 11:30:00,16.35,16.39,16.35,16.39,20400.0,13.7385,13.7721,13.7385,13.7721,20400.0
2011-09-21 11:40:00,16.4,16.4,16.38,16.4,31600.0,13.7805,13.7805,13.7637,13.7805,31600.0
2011-09-21 11:50:00,16.39,16.39,16.38,16.39,20000.0,13.7721,13.7721,13.7637,13.7721,20000.0
2011-09-21 12:00:00,16.39,16.4,16.37,16.38,8000.0,13.7721,13.7805,13.7553,13.7637,8000.0
2011-09-21 12:10:00,16.38,16.4,16.38,16.4,8800.0,13.7637,13.7805,13.7637,13.7805,8800.0
2011-09-21 12:20:00,16.4,16.4,16.33,16.34,210800.0,13.7805,13.7805,13.7217,13.7301,210800.0
2011-09-21 12:30:00,16.35,16.41,16.34,16.41,29600.0,13.7385,13.7889,13.7301,13.7889,29600.0
2011-09-21 12:40:00,16.39,16.4,16.36,16.36,49200.0,13.7721,13.7805,13.7469,13.7469,49200.0
2011-09-21 12:50:00,16.36,16.36,16.34,16.35,37200.0,13.7469,13.7469,13.7301,13.7385,37200.0
2011-09-21 13:00:00,16.36,16.38,16.35,16.38,87200.0,13.7469,13.7637,13.7385,13.7637,87200.0
2011-09-21 13:10:00,16.38,16.38,16.35,16.35,31600.0,13.7637,13.7637,13.7385,13.7385,31600.0
2011-09-21 13:20:00,16.36,16.39,16.36,16.38,33600.0,13.7469,13.7721,13.7469,13.7637,33600.0
2011-09-21 13:30:00,16.39,16.39,16.36,16.36,42400.0,13.7721,13.7721,13.7469,13.7469,42400.0
2011-09-21 13:40:00,16.38,16.39,16.37,16.38,10000.0,13.7637,13.7721,13.7553,13.7637,10000.0
2011-09-21 13:50:00,16.36,16.37,16.36,16.36,25600.0,13.7469,13.7553,13.7469,13.7469,25600.0
2011-09-21 14:00:00,16.36,16.39,16.36,16.37,24000.0,13.7469,13.7721,13.7469,13.7553,24000.0
2011-09-21 14:10:00,16.38,16.39,16.36,16.38,23200.0,13.7637,13.7721,13.7469,13.7637,23200.0
2011-09-21 14:20:00,16.38,16.45,16.28,16.36,309600.0,13.7637,13.8225,13.6797,13.7469,309600.0
2011-09-21 14:30:00,16.36,16.38,16.2,16.25,516400.0,13.7469,13.7637,13.6125,13.6545,516400.0
2011-09-21 14:40:00,16.25,16.3,16.21,16.3,247200.0,13.6545,13.6965,13.6209,13.6965,247200.0
2011-09-21 14:50:00,16.3,16.32,16.27,16.27,149600.0,13.6965,13.7133,13.6713,13.6713,149600.0
2011-09-21 15:00:00,16.26,16.34,16.25,16.31,104400.0,13.6629,13.7301,13.6545,13.7049,104400.0
2011-09-21 15:10:00,16.32,16.36,16.3,16.32,148400.0,13.7133,13.7469,13.6965,13.7133,148400.0
2011-09-21 15:20:00,16.33,16.34,16.24,16.25,262000.0,13.7217,13.7301,13.6461,13.6545,262000.0
2011-09-21 15:30:00,16.25,16.25,16.13,16.13,300800.0,13.6545,13.6545,13.5536,13.5536,300800.0
2011-09-21 15:40:00,16.13,16.15,16.11,16.11,115600.0,13.5536,13.5704,13.5368,13.5368,115600.0
2011-09-21 15:50:00,16.11,16.11,15.99,16.01,259600.0,13.5368,13.5368,13.436,13.4528,259600.0
2011-09-22 09:30:00,15.56,15.6,15.53,15.6,232800.0,13.0747,13.1083,13.0495,13.1083,232800.0
2011-09-22 09:40:00,15.6,15.61,15.49,15.49,73600.0,13.1083,13.1167,13.0159,13.0159,73600.0
2011-09-22 09:50:00,15.49,15.52,15.44,15.45,258400.0,13.0159,13.0411,12.9739,12.9823,258400.0
2011-09-22 10:00:00,15.45,15.56,15.45,15.55,253600.0,12.9823,13.0747,12.9823,13.0663,253600.0
2011-09-22 10:10:00,15.56,15.6,15.53,15.6,206400.0,13.0747,13.1083,13.0495,13.1083,206400.0
2011-09-22 10:20:00,15.6,15.66,15.58,15.58,132400.0,13.1083,13.1587,13.0915,13.0915,132400.0
2011-09-22 10:30:00,15.56,15.65,15.56,15.58,98000.0,13.0747,13.1503,13.0747,13.0915,98000.0
2011-09-22 10:40:00,15.59,15.66,15.58,15.65,156000.0,13.0999,13.1587,13.0915,13.1503,156000.0
2011-09-22 10:50:00,15.65,15.65,15.56,15.56,130400.0,13.1503,13.1503,13.0747,13.0747,130400.0
2011-09-22 11:00:00,15.56,15.59,15.53,15.53,101200.0,13.0747,13.0999,13.0495,13.0495,101200.0
2011-09-22 11:10:00,15.54,15.57,15.51,15.55,147200.0,13.0579,13.0831,13.0327,13.0663,147200.0
2011-09-22 11:20:00,15.55,15.56,15.5,15.52,116400.0,13.0663,13.0747,13.0243,13.0411,116400.0
2011-09-22 11:30:00,15.51,15.58,15.51,15.57,106000.0,13.0327,13.0915,13.0327,13.0831,106000.0
2011-09-22 11:40:00,15.54,15.57,15.53,15.54,39600.0,13.0579,13.0831,13.0495,13.0579,39600.0
2011-09-22 11:50:00,15.54,15.56,15.49,15.49,78400.0,13.0579,13.0747,13.0159,13.0159,78400.0
2011-09-22 12:00:00,15.49,15.51,15.44,15.46,89600.0,13.0159,13.0327,12.9739,12.9907,89600.0
2011-09-22 12:10:00,15.45,15.47,15.43,15.46,78400.0,12.9823,12.9991,12.9655,12.9907,78400.0
2011-09-22 12:20:00,15.45,15.48,15.43,15.47,116400.0,12.9823,13.0075,12.9655,12.9991,116400.0
2011-09-22 12:30:00,15.47,15.51,15.47,15.5,51600.0,12.9991,13.0327,12.9991,13.0243,51600.0
2011-09-22 12:40:00,15.51,15.54,15.51,15.54,115200.0,13.0327,13.0579,13.0327,13.0579,115200.0
2011-09-22 12:50:00,15.55,15.58,15.54,15.56,36400.0,13.0663,13.0915,13.0579,13.0747,36400.0
2011-09-22 13:00:00,15.56,15.57,15.5,15.5,35600.0,13.0747,13.0831,13.0243,13.0243,35600.0
2011-09-22 13:10:00,15.51,15.51,15.49,15.49,10000.0,13.0327,13.0327,13.0159,13.0159,10000.0
2011-09-22 13:20:00,15.49,15.49,15.44,15.47,179200.0,13.0159,13.0159,12.9739,12.9991,179200.0
2011-09-22 13:30:00,15.46,15.47,15.42,15.44,55200.0,12.9907,12.9991,12.957,12.9739,55200.0
2011-09-22 13:40:00,15.43,15.47,15.42,15.43,140000.0,12.9655,12.9991,12.957,12.9655,140000.0
2011-09-22 13:50:00,15.44,15.44,15.34,15.34,66400.0,12.9739,12.9739,12.8898,12.8898,66400.0
2011-09-22 14:00:00,15.35,15.38,15.32,15.37,100400.0,12.8982,12.9234,12.873,12.915,100400.0
2011-09-22 14:10:00,15.36,15.41,15.34,15.37,113600.0,12.9066,12.9486,12.8898,12.915,113600.0
2011-09-22 14:20:00,15.37,15.53,15.37,15.48,503200.0,12.915,13.0495,12.915,13.0075,503200.0
2011-09-22 14:30:00,15.47,15.49,15.39,15.4,105600.0,12.9991,13.0159,12.9318,12.9402,105600.0
2011-09-22 14:40:00,15.39,15.47,15.39,15.45,146400.0,12.9318,12.9991,12.9318,12.9823,146400.0
2011-09-22 14:50:00,15.45,15.46,15.38,15.38,124400.0,12.9823,12.9907,12.9234,12.9234,124400.0
2011-09-22 15:00:00,15.38,15.38,15.33,15.38,79200.0,12.9234,12.9234,12.8814,12.9234,79200.0
2011-09-22 15:10:00,15.39,15.4,15.36,15.36,120800.0,12.9318,12.9402,12.9066,12.9066,120800.0
2011-09-22 15:20:00,15.36,15.36,15.28,15.35,200800.0,12.9066,12.9066,12.8394,12.8982,200800.0
2011-09-22 15:30:00,15.35,15.44,15.34,15.44,373200.0,12.8982,12.9739,12.8898,12.9739,373200.0
2011-09-22 15:40:00,15.45,15.54,15.4,15.52,435600.0,12.9823,13.0579,12.9402,13.0411,435600.0
2011-09-22 15:50:00,15.51,15.56,15.46,15.5,297600.0,13.0327,13.0747,12.9907,13.0243,297600.0
2011-09-23 09:30:00,15.4,15.47,15.37,15.44,268400.0,12.9402,12.9991,12.915,12.9739,268400.0
2011-09-23 09:40:00,15.43,15.5,15.4,15.46,380000.0,12.9655,13.0243,12.9402,12.9907,380000.0
2011-09-23 09:50:00,15.47,15.55,15.44,15.51,159600.0,12.9991,13.0663,12.9739,13.0327,159600.0
2011-09-23 10:00:00,15.5,15.53,15.45,15.49,124000.0,13.0243,13.0495,12.9823,13.0159,124000.0
2011-09-23 10:10:00,15.5,15.51,15.42,15.42,79600.0,13.0243,13.0327,12.957,12.957,79600.0
2011-09-23 10:20:00,15.43,15.47,15.4,15.47,75200.0,12.9655,12.9991,12.9402,12.9991,75200.0
2011-09-23 10:30:00,15.47,15.51,15.47,15.5,65200.0,12.9991,13.0327,12.9991,13.0243,65200.0
2011-09-23 10:40:00,15.5,15.56,15.45,15.56,173200.0,13.0243,13.0747,12.9823,13.0747,173200.0
2011-09-23 10:50:00,15.56,15.58,15.54,15.56,50800.0,13.0747,13.0915,13.0579,13.0747,50800.0
2011-09-23 11:00:00,15.56,15.6,15.53,15.6,96800.0,13.0747,13.1083,13.0495,13.1083,96800.0
2011-09-23 11:10:00,15.6,15.61,15.56,15.61,128800.0,13.1083,13.1167,13.0747,13.1167,128800.0
2011-09-23 11:20:00,15.6,15.63,15.59,15.62,124800.0,13.1083,13.1335,13.0999,13.1251,124800.0
2011-09-23 11:30:00,15.61,15.61,15.54,15.55,91200.0,13.1167,13.1167,13.0579,13.0663,91200.0
2011-09-23 11:40:00,15.55,15.56,15.54,15.54,10800.0,13.0663,13.0747,13.0579,13.0579,10800.0
2011-09-23 11:50:00,15.53,15.55,15.51,15.55,127600.0,13.0495,13.0663,13.0327,13.0663,127600.0
2011-09-23 12:00:00,15.56,15.58,15.53,15.57,388400.0,13.0747,13.0915,13.0495,13.0831,388400.0
2011-09-23 12:10:00,15.57,15.6,15.56,15.6,193200.0,13.0831,13.1083,13.0747,13.1083,193200.0
2011-09-23 12:20:00,15.58,15.58,15.52,15.54,94000.0,13.0915,13.0915,13.0411,13.0579,94000.0
2011-09-23 12:30:00,15.54,15.56,15.52,15.53,91600.0,13.0579,13.0747,13.0411,13.0495,91600.0
2011-09-23 12:40:00,15.53,15.56,15.47,15.52,194000.0,13.0495,13.0747,12.9991,13.0411,194000.0
2011-09-23 12:50:00,15.53,15.59,15.52,15.52,157200.0,13.0495,13.0999,13.0411,13.0411,157200.0
2011-09-23 13:00:00,15.51,15.54,15.47,15.48,206400.0,13.0327,13.0579,12.9991,13.0075,206400.0
2011-09-23 13:10:00,15.48,15.53,15.48,15.51,242800.0,13.0075,13.0495,13.0075,13.0327,242800.0
2011-09-23 13:20:00,15.5,15.54,15.49,15.51,354000.0,13.0243,13.0579,13.0159,13.0327,354000.0
2011-09-23 13:30:00,15.52,15.58,15.52,15.55,224000.0,13.0411,13.0915,13.0411,13.0663,224000.0
2011-09-23 13:40:00,15.55,15.62,15.54,15.62,102000.0,13.0663,13.1251,13.0579,13.1251,102000.0
2011-09-23 13:50:00,15.62,15.63,15.6,15.63,258400.0,13.1251,13.1335,13.1083,13.1335,258400.0
2011-09-23 14:00:00,15.63,15.65,15.61,15.62,45200.0,13.1335,13.1503,13.1167,13.1251,45200.0
2011-09-23 14:10:00,15.59,15.6,15.57,15.58,58800.0,13.0999,13.1083,13.0831,13.0915,58800.0
2011-09-23 14:20:00,15.57,15.58,15.53,15.53,136400.0,13.0831,13.0915,13.0495,13.0495,136400.0
2011-09-23 14:30:00,15.54,15.57,15.54,15.56,28800.0,13.0579,13.0831,13.0579,13.0747,28800.0
2011-09-23 14:40:00,15.56,15.56,15.51,15.52,92800.0,13.0747,13.0747,13.0327,13.0411,92800.0
2011-09-23 14:50:00,15.5,15.53,15.49,15.49,83200.0,13.0243,13.0495,13.0159,13.0159,83200.0
2011-09-23 15:00:00,15.51,15.55,15.51,15.53,29200.0,13.0327,13.0663,13.0327,13.0495,29200.0
2011-09-23 15:10:00,15.52,15.58,15.51,15.56,59200.0,13.0411,13.0915,13.0327,13.0747,59200.0
2011-09-23 15:20:00,15.58,15.6,15.55,15.6,57200.0,13.0915,13.1083,13.0663,13.1083,57200.0
2011-09-23 15:30:00,15.59,15.62,15.57,15.6,22800.0,13.0999,13.1251,13.0831,13.1083,22800.0
2011-09-23 15:40:00,15.61,15.61,15.54,15.55,168800.0,13.1167,13.1167,13.0579,13.0663,168800.0
2011-09-23 15:50:00,15.55,15.59,15.53,15.57,204400.0,13.0663,13.0999,13.0495,13.0831,204400.0
2011-09-26 09:30:00,15.65,15.66,15.55,15.56,190800.0,13.2034,13.2118,13.119,13.1274,190800.0
2011-09-26 09:40:00,15.55,15.61,15.54,15.61,226400.0,13.119,13.1696,13.1106,13.1696,226400.0
2011-09-26 09:50:00,15.59,15.6,15.49,15.49,104800.0,13.1527,13.1612,13.0684,13.0684,104800.0
2011-09-26 10:00:00,15.5,15.51,15.45,15.47,172000.0,13.0768,13.0853,13.0346,13.0515,172000.0
2011-09-26 10:10:00,15.46,15.46,15.4,15.41,49200.0,13.0431,13.0431,12.9925,13.0009,49200.0
2011-09-26 10:20:00,15.41,15.48,15.4,15.48,47600.0,13.0009,13.0599,12.9925,13.0599,47600.0
2011-09-26 10:30:00,15.47,15.47,15.39,15.39,66000.0,13.0515,13.0515,12.984,12.984,66000.0
2011-09-26 10:40:00,15.38,15.46,15.38,15.4,302400.0,12.9756,13.0431,12.9756,12.9925,302400.0
2011-09-26 10:50:00,15.43,15.51,15.43,15.5,90800.0,13.0178,13.0853,13.0178,13.0768,90800.0
2011-09-26 11:00:00,15.51,15.55,15.49,15.55,17200.0,13.0853,13.119,13.0684,13.119,17200.0
2011-09-26 11:10:00,15.56,15.59,15.53,15.58,68400.0,13.1274,13.1527,13.1021,13.1443,68400.0
2011-09-26 11:20:00,15.58,15.6,15.56,15.59,26400.0,13.1443,13.1612,13.1274,13.1527,26400.0
2011-09-26 11:30:00,15.58,15.6,15.56,15.6,44000.0,13.1443,13.1612,13.1274,13.1612,44000.0
2011-09-26 11:40:00,15.61,15.66,15.61,15.65,46000.0,13.1696,13.2118,13.1696,13.2034,46000.0
2011-09-26 11:50:00,15.64,15.67,15.62,15.66,42800.0,13.1949,13.2202,13.1781,13.2118,42800.0
2011-09-26 12:00:00,15.66,15.66,15.62,15.63,12000.0,13.2118,13.2118,13.1781,13.1865,12000.0
2011-09-26 12:10:00,15.6,15.63,15.6,15.63,16000.0,13.1612,13.1865,13.1612,13.1865,16000.0
2011-09-26 12:20:00,15.63,15.65,15.6,15.63,33200.0,13.1865,13.2034,13.1612,13.1865,33200.0
2011-09-26 12:30:00,15.63,15.63,15.61,15.63,29200.0,13.1865,13.1865,13.1696,13.1865,29200.0
2011-09-26 12:40:00,15.61,15.63,15.55,15.55,31200.0,13.1696,13.1865,13.119,13.119,31200.0
2011-09-26 12:50:00,15.54,15.56,15.53,15.56,13600.0,13.1106,13.1274,13.1021,13.1274,13600.0
2011-09-26 13:00:00,15.55,15.55,15.5,15.53,25600.0,13.119,13.119,13.0768,13.1021,25600.0
2011-09-26 13:10:00,15.53,15.53,15.49,15.51,46000.0,13.1021,13.1021,13.0684,13.0853,46000.0
2011-09-26 13:20:00,15.51,15.55,15.51,15.54,12000.0,13.0853,13.119,13.0853,13.1106,12000.0
2011-09-26 13:30:00,15.52,15.55,15.49,15.49,63200.0,13.0937,13.119,13.0684,13.0684,63200.0
2011-09-26 13:40:00,15.52,15.54,15.49,15.51,44000.0,13.0937,13.1106,13.0684,13.0853,44000.0
2011-09-26 13:50:00,15.51,15.55,15.51,15.54,45200.0,13.0853,13.119,13.0853,13.1106,45200.0
2011-09-26 14:00:00,15.55,15.63,15.54,15.59,92000.0,13.119,13.1865,13.1106,13.1527,92000.0
2011-09-26 14:10:00,15.58,15.61,15.56,15.58,38400.0,13.1443,13.1696,13.1274,13.1443,38400.0
2011-09-26 14:20:00,15.57,15.61,15.57,15.6,15200.0,13.1359,13.1696,13.1359,13.1612,15200.0
2011-09-26 14:30:00,15.58,15.67,15.58,15.65,30400.0,13.1443,13.2202,13.1443,13.2034,30400.0
2011-09-26 14:40:00,15.65,15.67,15.63,15.63,38400.0,13.2034,13.2202,13.1865,13.1865,38400.0
2011-09-26 14:50:00,15.63,15.67,15.62,15.67,28400.0,13.1865,13.2202,13.1781,13.2202,28400.0
2011-09-26 15:00:00,15.67,15.71,15.67,15.68,108400.0,13.2202,13.254,13.2202,13.2287,108400.0
2011-09-26 15:10:00,15.68,15.73,15.67,15.73,21200.0,13.2287,13.2709,13.2202,13.2709,21200.0
2011-09-26 15:20:00,15.72,15.74,15.71,15.73,37200.0,13.2624,13.2793,13.254,13.2709,37200.0
2011-09-26 15:30:00,15.72,15.76,15.71,15.76,41200.0,13.2624,13.2962,13.254,13.2962,41200.0
2011-09-26 15:40:00,15.77,15.8,15.74,15.79,43600.0,13.3046,13.3299,13.2793,13.3215,43600.0
2011-09-26 15:50:00,15.8,15.83,15.79,15.81,74400.0,13.3299,13.3552,13.3215,13.3384,74400.0
2011-09-27 09:30:00,16.11,16.13,16.07,16.1,142800.0,13.5915,13.6083,13.5577,13.583,142800.0
2011-09-27 09:40:00,16.09,16.09,16.04,16.09,113200.0,13.5746,13.5746,13.5324,13.5746,113200.0
2011-09-27 09:50:00,16.09,16.16,16.09,16.14,384000.0,13.5746,13.6336,13.5746,13.6168,384000.0
2011-09-27 10:00:00,16.14,16.18,16.08,16.1,192800.0,13.6168,13.6505,13.5661,13.583,192800.0
2011-09-27 10:10:00,16.1,16.12,16.07,16.08,90800.0,13.583,13.5999,13.5577,13.5661,90800.0
2011-09-27 10:20:00,16.09,16.14,16.07,16.13,97200.0,13.5746,13.6168,13.5577,13.6083,97200.0
2011-09-27 10:30:00,16.12,16.14,16.1,16.11,72000.0,13.5999,13.6168,13.583,13.5915,72000.0
2011-09-27 10:40:00,16.11,16.16,16.11,16.16,191600.0,13.5915,13.6336,13.5915,13.6336,191600.0
2011-09-27 10:50:00,16.16,16.2,16.15,16.2,110000.0,13.6336,13.6674,13.6252,13.6674,110000.0
2011-09-27 11:00:00,16.2,16.2,16.17,16.17,109600.0,13.6674,13.6674,13.6421,13.6421,109600.0
2011-09-27 11:10:00,16.17,16.19,16.16,16.19,30000.0,13.6421,13.6589,13.6336,13.6589,30000.0
2011-09-27 11:20:00,16.18,16.18,16.15,16.16,40400.0,13.6505,13.6505,13.6252,13.6336,40400.0
2011-09-27 11:30:00,16.15,16.18,16.15,16.17,61200.0,13.6252,13.6505,13.6252,13.6421,61200.0
2011-09-27 11:40:00,16.16,16.17,16.13,16.13,51600.0,13.6336,13.6421,13.6083,13.6083,51600.0
2011-09-27 11:50:00,16.13,16.16,16.13,16.15,50000.0,13.6083,13.6336,13.6083,13.6252,50000.0
2011-09-27 12:00:00,16.15,16.19,16.15,16.18,56800.0,13.6252,13.6589,13.6252,13.6505,56800.0
2011-09-27 12:10:00,16.2,16.2,16.18,16.19,20000.0,13.6674,13.6674,13.6505,13.6589,20000.0
2011-09-27 12:20:00,16.19,16.2,16.17,16.18,28800.0,13.6589,13.6674,13.6421,13.6505,28800.0
2011-09-27 12:30:00,16.17,16.17,16.14,16.15,12400.0,13.6421,13.6421,13.6168,13.6252,12400.0
2011-09-27 12:40:00,16.13,16.15,16.13,16.15,11600.0,13.6083,13.6252,13.6083,13.6252,11600.0
2011-09-27 12:50:00,16.15,16.17,16.15,16.16,97600.0,13.6252,13.6421,13.6252,13.6336,97600.0
2011-09-27 13:00:00,16.16,16.17,16.14,16.17,63600.0,13.6336,13.6421,13.6168,13.6421,63600.0
2011-09-27 13:10:00,16.18,16.18,16.17,16.17,24800.0,13.6505,13.6505,13.6421,13.6421,24800.0
2011-09-27 13:20:00,16.17,16.19,16.17,16.19,26400.0,13.6421,13.6589,13.6421,13.6589,26400.0
2011-09-27 13:30:00,16.19,16.2,16.16,16.2,38800.0,13.6589,13.6674,13.6336,13.6674,38800.0
2011-09-27 13:40:00,16.2,16.21,16.18,16.2,17600.0,13.6674,13.6758,13.6505,13.6674,17600.0
2011-09-27 13:50:00,16.23,16.23,16.23,16.23,4400.0,13.6927,13.6927,13.6927,13.6927,4400.0
2011-09-27 14:00:00,16.22,16.23,16.22,16.23,29200.0,13.6843,13.6927,13.6843,13.6927,29200.0
2011-09-27 14:10:00,16.23,16.25,16.23,16.24,47600.0,13.6927,13.7096,13.6927,13.7011,47600.0
2011-09-27 14:20:00,16.24,16.24,16.22,16.22,34800.0,13.7011,13.7011,13.6843,13.6843,34800.0
2011-09-27 14:30:00,16.22,16.24,16.21,16.21,38400.0,13.6843,13.7011,13.6758,13.6758,38400.0
2011-09-27 14:40:00,16.22,16.22,16.19,16.19,42000.0,13.6843,13.6843,13.6589,13.6589,42000.0
2011-09-27 14:50:00,16.2,16.22,16.18,16.18,38000.0,13.6674,13.6843,13.6505,13.6505,38000.0
2011-09-27 15:00:00,16.18,16.18,16.11,16.13,81600.0,13.6505,13.6505,13.5915,13.6083,81600.0
2011-09-27 15:10:00,16.14,16.14,16.09,16.13,81200.0,13.6168,13.6168,13.5746,13.6083,81200.0
2011-09-27 15:20:00,16.1,16.1,16.03,16.05,75200.0,13.583,13.583,13.524,13.5408,75200.0
2011-09-27 15:30:00,16.05,16.08,16.03,16.03,124800.0,13.5408,13.5661,13.524,13.524,124800.0
2011-09-27 15:40:00,16.03,16.04,15.94,15.95,243600.0,13.524,13.5324,13.448,13.4565,243600.0
2011-09-27 15:50:00,15.95,16.0,15.91,16.0,140400.0,13.4565,13.4987,13.4227,13.4987,140400.0
2011-09-28 09:30:00,16.04,16.06,16.0,16.03,67600.0,13.5324,13.5493,13.4987,13.524,67600.0
2011-09-28 09:40:00,16.04,16.1,16.03,16.09,68400.0,13.5324,13.583,13.524,13.5746,68400.0
2011-09-28 09:50:00,16.1,16.13,16.09,16.09,44000.0,13.583,13.6083,13.5746,13.5746,44000.0
2011-09-28 10:00:00,16.08,16.08,16.04,16.06,12800.0,13.5661,13.5661,13.5324,13.5493,12800.0
2011-09-28 10:10:00,16.04,16.05,15.97,15.97,39200.0,13.5324,13.5408,13.4733,13.4733,39200.0
2011-09-28 10:20:00,15.96,15.98,15.95,15.97,108400.0,13.4649,13.4818,13.4565,13.4733,108400.0
2011-09-28 10:30:00,15.99,15.99,15.93,15.93,107600.0,13.4902,13.4902,13.4396,13.4396,107600.0
2011-09-28 10:40:00,15.93,15.97,15.93,15.97,26400.0,13.4396,13.4733,13.4396,13.4733,26400.0
2011-09-28 10:50:00,15.97,16.0,15.97,15.98,82000.0,13.4733,13.4987,13.4733,13.4818,82000.0
2011-09-28 11:00:00,15.97,15.98,15.95,15.95,13600.0,13.4733,13.4818,13.4565,13.4565,13600.0
2011-09-28 11:10:00,15.94,15.98,15.92,15.96,23600.0,13.448,13.4818,13.4312,13.4649,23600.0
2011-09-28 11:20:00,15.95,15.97,15.94,15.97,44800.0,13.4565,13.4733,13.448,13.4733,44800.0
2011-09-28 11:30:00,15.98,16.02,15.94,16.02,61200.0,13.4818,13.5155,13.448,13.5155,61200.0
2011-09-28 11:40:00,16.01,16.03,16.0,16.01,49200.0,13.5071,13.524,13.4987,13.5071,49200.0
2011-09-28 11:50:00,16.02,16.04,16.02,16.03,26800.0,13.5155,13.5324,13.5155,13.524,26800.0
2011-09-28 12:00:00,16.03,16.03,15.97,15.98,9200.0,13.524,13.524,13.4733,13.4818,9200.0
2011-09-28 12:10:00,15.98,15.99,15.96,15.97,48000.0,13.4818,13.4902,13.4649,13.4733,48000.0
2011-09-28 12:20:00,15.96,15.99,15.96,15.99,181600.0,13.4649,13.4902,13.4649,13.4902,181600.0
2011-09-28 12:30:00,15.97,15.98,15.96,15.97,41600.0,13.4733,13.4818,13.4649,13.4733,41600.0
2011-09-28 12:40:00,15.96,15.96,15.94,15.94,391600.0,13.4649,13.4649,13.448,13.448,391600.0
2011-09-28 12:50:00,15.96,16.0,15.94,15.99,37600.0,13.4649,13.4987,13.448,13.4902,37600.0
2011-09-28 13:00:00,15.97,15.98,15.95,15.95,14400.0,13.4733,13.4818,13.4565,13.4565,14400.0
2011-09-28 13:10:00,15.94,15.94,15.92,15.93,34400.0,13.448,13.448,13.4312,13.4396,34400.0
2011-09-28 13:20:00,15.92,15.92,15.89,15.89,20400.0,13.4312,13.4312,13.4058,13.4058,20400.0
2011-09-28 13:30:00,15.88,15.88,15.84,15.87,103600.0,13.3974,13.3974,13.3637,13.389,103600.0
2011-09-28 13:40:00,15.87,15.88,15.84,15.84,93600.0,13.389,13.3974,13.3637,13.3637,93600.0
2011-09-28 13:50:00,15.84,15.85,15.8,15.81,58400.0,13.3637,13.3721,13.3299,13.3384,58400.0
2011-09-28 14:00:00,15.81,15.82,15.78,15.81,19200.0,13.3384,13.3468,13.313,13.3384,19200.0
2011-09-28 14:10:00,15.8,15.83,15.8,15.83,44400.0,13.3299,13.3552,13.3299,13.3552,44400.0
2011-09-28 14:20:00,15.81,15.83,15.81,15.82,30000.0,13.3384,13.3552,13.3384,13.3468,30000.0
2011-09-28 14:30:00,15.81,15.84,15.81,15.84,19600.0,13.3384,13.3637,13.3384,13.3637,19600.0
2011-09-28 14:40:00,15.84,15.86,15.81,15.82,42000.0,13.3637,13.3805,13.3384,13.3468,42000.0
2011-09-28 14:50:00,15.81,15.84,15.81,15.82,24000.0,13.3384,13.3637,13.3384,13.3468,24000.0
2011-09-28 15:00:00,15.86,15.88,15.86,15.87,50000.0,13.3805,13.3974,13.3805,13.389,50000.0
2011-09-28 15:10:00,15.88,15.9,15.84,15.85,68000.0,13.3974,13.4143,13.3637,13.3721,68000.0
2011-09-28 15:20:00,15.83,15.85,15.81,15.81,95200.0,13.3552,13.3721,13.3384,13.3384,95200.0
2011-09-28 15:30:00,15.81,15.82,15.73,15.74,142400.0,13.3384,13.3468,13.2709,13.2793,142400.0
2011-09-28 15:40:00,15.74,15.76,15.67,15.69,129600.0,13.2793,13.2962,13.2202,13.2371,129600.0
2011-09-28 15:50:00,15.69,15.71,15.67,15.69,254800.0,13.2371,13.254,13.2202,13.2371,254800.0
2011-09-29 09:30:00,15.94,15.96,15.92,15.92,202800.0,13.448,13.4649,13.4312,13.4312,202800.0
2011-09-29 09:40:00,15.93,15.98,15.91,15.98,104400.0,13.4396,13.4818,13.4227,13.4818,104400.0
2011-09-29 09:50:00,15.97,15.97,15.9,15.92,203200.0,13.4733,13.4733,13.4143,13.4312,203200.0
2011-09-29 10:00:00,15.93,15.94,15.86,15.86,46000.0,13.4396,13.448,13.3805,13.3805,46000.0
2011-09-29 10:10:00,15.87,15.89,15.84,15.86,53200.0,13.389,13.4058,13.3637,13.3805,53200.0
2011-09-29 10:20:00,15.85,15.85,15.79,15.79,46400.0,13.3721,13.3721,13.3215,13.3215,46400.0
2011-09-29 10:30:00,15.79,15.79,15.75,15.78,58800.0,13.3215,13.3215,13.2877,13.313,58800.0
2011-09-29 10:40:00,15.76,15.77,15.68,15.7,20000.0,13.2962,13.3046,13.2287,13.2456,20000.0
2011-09-29 10:50:00,15.7,15.72,15.69,15.72,40000.0,13.2456,13.2624,13.2371,13.2624,40000.0
2011-09-29 11:00:00,15.72,15.75,15.72,15.74,22800.0,13.2624,13.2877,13.2624,13.2793,22800.0
2011-09-29 11:10:00,15.71,15.76,15.71,15.72,26000.0,13.254,13.2962,13.254,13.2624,26000.0
2011-09-29 11:20:00,15.72,15.74,15.7,15.74,9600.0,13.2624,13.2793,13.2456,13.2793,9600.0
2011-09-29 11:30:00,15.76,15.79,15.76,15.77,16400.0,13.2962,13.3215,13.2962,13.3046,16400.0
2011-09-29 11:40:00,15.75,15.8,15.75,15.8,6400.0,13.2877,13.3299,13.2877,13.3299,6400.0
2011-09-29 11:50:00,15.81,15.81,15.78,15.78,8400.0,13.3384,13.3384,13.313,13.313,8400.0
2011-09-29 12:00:00,15.78,15.81,15.77,15.77,10800.0,13.313,13.3384,13.3046,13.3046,10800.0
2011-09-29 12:10:00,15.78,15.78,15.76,15.76,7600.0,13.313,13.313,13.2962,13.2962,7600.0
2011-09-29 12:20:00,15.76,15.8,15.76,15.78,17600.0,13.2962,13.3299,13.2962,13.313,17600.0
2011-09-29 12:30:00,15.77,15.78,15.69,15.71,22400.0,13.3046,13.313,13.2371,13.254,22400.0
2011-09-29 12:40:00,15.71,15.72,15.68,15.72,34800.0,13.254,13.2624,13.2287,13.2624,34800.0
2011-09-29 12:50:00,15.72,15.75,15.71,15.71,31200.0,13.2624,13.2877,13.254,13.254,31200.0
2011-09-29 13:00:00,15.71,15.76,15.71,15.76,34800.0,13.254,13.2962,13.254,13.2962,34800.0
2011-09-29 13:10:00,15.76,15.76,15.73,15.74,63600.0,13.2962,13.2962,13.2709,13.2793,63600.0
2011-09-29 13:20:00,15.74,15.74,15.68,15.69,90400.0,13.2793,13.2793,13.2287,13.2371,90400.0
2011-09-29 13:30:00,15.68,15.69,15.59,15.59,112800.0,13.2287,13.2371,13.1527,13.1527,112800.0
2011-09-29 13:40:00,15.59,15.61,15.56,15.58,36400.0,13.1527,13.1696,13.1274,13.1443,36400.0
2011-09-29 13:50:00,15.59,15.62,15.58,15.59,27600.0,13.1527,13.1781,13.1443,13.1527,27600.0
2011-09-29 14:00:00,15.6,15.6,15.5,15.51,75200.0,13.1612,13.1612,13.0768,13.0853,75200.0
2011-09-29 14:10:00,15.51,15.51,15.45,15.5,95600.0,13.0853,13.0853,13.0346,13.0768,95600.0
2011-09-29 14:20:00,15.49,15.54,15.47,15.52,89200.0,13.0684,13.1106,13.0515,13.0937,89200.0
2011-09-29 14:30:00,15.52,15.55,15.49,15.55,26000.0,13.0937,13.119,13.0684,13.119,26000.0
2011-09-29 14:40:00,15.54,15.56,15.46,15.47,122000.0,13.1106,13.1274,13.0431,13.0515,122000.0
2011-09-29 14:50:00,15.47,15.53,15.45,15.53,94800.0,13.0515,13.1021,13.0346,13.1021,94800.0
2011-09-29 15:00:00,15.54,15.54,15.44,15.48,122400.0,13.1106,13.1106,13.0262,13.0599,122400.0
2011-09-29 15:10:00,15.49,15.52,15.46,15.46,132800.0,13.0684,13.0937,13.0431,13.0431,132800.0
2011-09-29 15:20:00,15.47,15.54,15.46,15.52,121600.0,13.0515,13.1106,13.0431,13.0937,121600.0
2011-09-29 15:30:00,15.54,15.63,15.52,15.62,284400.0,13.1106,13.1865,13.0937,13.1781,284400.0
2011-09-29 15:40:00,15.61,15.66,15.59,15.63,214800.0,13.1696,13.2118,13.1527,13.1865,214800.0
2011-09-29 15:50:00,15.63,15.69,15.63,15.69,173600.0,13.1865,13.2371,13.1865,13.2371,173600.0
2011-09-30 09:30:00,15.52,15.52,15.45,15.45,464000.0,13.0937,13.0937,13.0346,13.0346,464000.0
2011-09-30 09:40:00,15.45,15.55,15.42,15.45,1027200.0,13.0346,13.119,13.0093,13.0346,1027200.0
2011-09-30 09:50:00,15.45,15.5,15.42,15.44,664400.0,13.0346,13.0768,13.0093,13.0262,664400.0
2011-09-30 10:00:00,15.42,15.55,15.42,15.53,204800.0,13.0093,13.119,13.0093,13.1021,204800.0
2011-09-30 10:10:00,15.53,15.58,15.49,15.58,40000.0,13.1021,13.1443,13.0684,13.1443,40000.0
2011-09-30 10:20:00,15.58,15.6,15.54,15.55,87200.0,13.1443,13.1612,13.1106,13.119,87200.0
2011-09-30 10:30:00,15.54,15.56,15.49,15.5,152400.0,13.1106,13.1274,13.0684,13.0768,152400.0
2011-09-30 10:40:00,15.5,15.51,15.47,15.48,44000.0,13.0768,13.0853,13.0515,13.0599,44000.0
2011-09-30 10:50:00,15.47,15.52,15.47,15.48,85200.0,13.0515,13.0937,13.0515,13.0599,85200.0
2011-09-30 11:00:00,15.49,15.54,15.47,15.53,88800.0,13.0684,13.1106,13.0515,13.1021,88800.0
2011-09-30 11:10:00,15.53,15.57,15.51,15.55,118800.0,13.1021,13.1359,13.0853,13.119,118800.0
2011-09-30 11:20:00,15.55,15.6,15.54,15.55,227600.0,13.119,13.1612,13.1106,13.119,227600.0
2011-09-30 11:30:00,15.56,15.61,15.55,15.6,86000.0,13.1274,13.1696,13.119,13.1612,86000.0
2011-09-30 11:40:00,15.58,15.62,15.58,15.59,61200.0,13.1443,13.1781,13.1443,13.1527,61200.0
2011-09-30 11:50:00,15.6,15.61,15.55,15.57,59200.0,13.1612,13.1696,13.119,13.1359,59200.0
2011-09-30 12:00:00,15.57,15.59,15.57,15.57,18000.0,13.1359,13.1527,13.1359,13.1359,18000.0
2011-09-30 12:10:00,15.55,15.55,15.53,15.53,7200.0,13.119,13.119,13.1021,13.1021,7200.0
2011-09-30 12:20:00,15.56,15.56,15.55,15.56,4000.0,13.1274,13.1274,13.119,13.1274,4000.0
2011-09-30 12:30:00,15.56,15.56,15.53,15.54,37600.0,13.1274,13.1274,13.1021,13.1106,37600.0
2011-09-30 12:40:00,15.54,15.56,15.53,15.54,19600.0,13.1106,13.1274,13.1021,13.1106,19600.0
2011-09-30 12:50:00,15.55,15.55,15.51,15.51,36800.0,13.119,13.119,13.0853,13.0853,36800.0
2011-09-30 13:00:00,15.48,15.51,15.48,15.51,13200.0,13.0599,13.0853,13.0599,13.0853,13200.0
2011-09-30 13:10:00,15.51,15.52,15.5,15.52,89600.0,13.0853,13.0937,13.0768,13.0937,89600.0
2011-09-30 13:20:00,15.52,15.52,15.5,15.51,17600.0,13.0937,13.0937,13.0768,13.0853,17600.0
2011-09-30 13:30:00,15.51,15.55,15.51,15.55,21600.0,13.0853,13.119,13.0853,13.119,21600.0
2011-09-30 13:40:00,15.54,15.56,15.52,15.55,26800.0,13.1106,13.1274,13.0937,13.119,26800.0
2011-09-30 13:50:00,15.55,15.56,15.53,15.53,54800.0,13.119,13.1274,13.1021,13.1021,54800.0
2011-09-30 14:00:00,15.52,15.54,15.47,15.48,43200.0,13.0937,13.1106,13.0515,13.0599,43200.0
2011-09-30 14:10:00,15.48,15.49,15.47,15.47,38400.0,13.0599,13.0684,13.0515,13.0515,38400.0
2011-09-30 14:20:00,15.45,15.46,15.41,15.42,142800.0,13.0346,13.0431,13.0009,13.0093,142800.0
2011-09-30 14:30:00,15.43,15.45,15.4,15.44,106800.0,13.0178,13.0346,12.9925,13.0262,106800.0
2011-09-30 14:40:00,15.45,15.47,15.42,15.43,105200.0,13.0346,13.0515,13.0093,13.0178,105200.0
2011-09-30 14:50:00,15.41,15.47,15.39,15.45,86800.0,13.0009,13.0515,12.984,13.0346,86800.0
2011-09-30 15:00:00,15.45,15.49,15.42,15.49,87200.0,13.0346,13.0684,13.0093,13.0684,87200.0
2011-09-30 15:10:00,15.48,15.48,15.44,15.44,36000.0,13.0599,13.0599,13.0262,13.0262,36000.0
2011-09-30 15:20:00,15.45,15.45,15.41,15.41,98800.0,13.0346,13.0346,13.0009,13.0009,98800.0
2011-09-30 15:30:00,15.4,15.41,15.35,15.36,73200.0,12.9925,13.0009,12.9503,12.9587,73200.0
2011-09-30 15:40:00,15.37,15.44,15.37,15.38,62000.0,12.9671,13.0262,12.9671,12.9756,62000.0
2011-09-30 15:50:00,15.37,15.37,15.3,15.3,138000.0,12.9671,12.9671,12.9081,12.9081,138000.0
2011-10-03 09:30:00,15.22,15.24,15.18,15.2,205200.0,12.8406,12.8575,12.8068,12.8237,205200.0
2011-10-03 09:40:00,15.2,15.26,15.19,15.2,59600.0,12.8237,12.8743,12.8153,12.8237,59600.0
2011-10-03 09:50:00,15.19,15.2,15.14,15.15,77200.0,12.8153,12.8237,12.7731,12.7815,77200.0
2011-10-03 10:00:00,15.14,15.35,15.14,15.35,501200.0,12.7731,12.9503,12.7731,12.9503,501200.0
2011-10-03 10:10:00,15.35,15.4,15.33,15.33,112000.0,12.9503,12.9925,12.9334,12.9334,112000.0
2011-10-03 10:20:00,15.35,15.35,15.27,15.3,221200.0,12.9503,12.9503,12.8828,12.9081,221200.0
2011-10-03 10:30:00,15.31,15.31,15.23,15.25,103200.0,12.9165,12.9165,12.849,12.8659,103200.0
2011-10-03 10:40:00,15.24,15.25,15.2,15.24,62000.0,12.8575,12.8659,12.8237,12.8575,62000.0
2011-10-03 10:50:00,15.23,15.24,15.18,15.22,46000.0,12.849,12.8575,12.8068,12.8406,46000.0
2011-10-03 11:00:00,15.21,15.23,15.18,15.23,52000.0,12.8322,12.849,12.8068,12.849,52000.0
2011-10-03 11:10:00,15.25,15.29,15.24,15.29,55200.0,12.8659,12.8996,12.8575,12.8996,55200.0
2011-10-03 11:20:00,15.3,15.31,15.24,15.29,58800.0,12.9081,12.9165,12.8575,12.8996,58800.0
2011-10-03 11:30:00,15.27,15.33,15.27,15.3,256000.0,12.8828,12.9334,12.8828,12.9081,256000.0
2011-10-03 11:40:00,15.3,15.31,15.24,15.26,21600.0,12.9081,12.9165,12.8575,12.8743,21600.0
2011-10-03 11:50:00,15.26,15.34,15.26,15.31,60400.0,12.8743,12.9418,12.8743,12.9165,60400.0
2011-10-03 12:00:00,15.31,15.32,15.27,15.27,61200.0,12.9165,12.925,12.8828,12.8828,61200.0
2011-10-03 12:10:00,15.27,15.27,15.21,15.22,70800.0,12.8828,12.8828,12.8322,12.8406,70800.0
2011-10-03 12:20:00,15.21,15.24,15.2,15.22,8800.0,12.8322,12.8575,12.8237,12.8406,8800.0
2011-10-03 12:30:00,15.21,15.21,15.17,15.21,55200.0,12.8322,12.8322,12.7984,12.8322,55200.0
2011-10-03 12:40:00,15.2,15.21,15.16,15.16,20000.0,12.8237,12.8322,12.79,12.79,20000.0
2011-10-03 12:50:00,15.17,15.17,15.13,15.14,48400.0,12.7984,12.7984,12.7647,12.7731,48400.0
2011-10-03 13:00:00,15.13,15.13,15.09,15.11,34800.0,12.7647,12.7647,12.7309,12.7478,34800.0
2011-10-03 13:10:00,15.11,15.12,15.02,15.05,105200.0,12.7478,12.7562,12.6719,12.6972,105200.0
2011-10-03 13:20:00,15.05,15.06,15.03,15.06,192400.0,12.6972,12.7056,12.6803,12.7056,192400.0
2011-10-03 13:30:00,15.07,15.08,14.98,14.99,126400.0,12.714,12.7225,12.6381,12.6465,126400.0
2011-10-03 13:40:00,15.01,15.04,15.0,15.0,85600.0,12.6634,12.6887,12.655,12.655,85600.0
2011-10-03 13:50:00,15.0,15.03,14.97,15.03,79200.0,12.655,12.6803,12.6297,12.6803,79200.0
2011-10-03 14:00:00,15.03,15.08,15.02,15.08,58000.0,12.6803,12.7225,12.6719,12.7225,58000.0
2011-10-03 14:10:00,15.07,15.08,15.03,15.03,55200.0,12.714,12.7225,12.6803,12.6803,55200.0
2011-10-03 14:20:00,15.03,15.05,15.01,15.01,84000.0,12.6803,12.6972,12.6634,12.6634,84000.0
2011-10-03 14:30:00,15.02,15.04,14.99,15.01,37200.0,12.6719,12.6887,12.6465,12.6634,37200.0
2011-10-03 14:40:00,15.0,15.01,14.93,14.96,128400.0,12.655,12.6634,12.5959,12.6212,128400.0
2011-10-03 14:50:00,14.96,15.0,14.94,15.0,102400.0,12.6212,12.655,12.6044,12.655,102400.0
2011-10-03 15:00:00,14.99,15.06,14.99,15.02,199200.0,12.6465,12.7056,12.6465,12.6719,199200.0
2011-10-03 15:10:00,15.02,15.04,14.99,15.01,76800.0,12.6719,12.6887,12.6465,12.6634,76800.0
2011-10-03 15:20:00,14.99,15.02,14.95,14.96,106000.0,12.6465,12.6719,12.6128,12.6212,106000.0
2011-10-03 15:30:00,14.97,15.02,14.95,15.0,107200.0,12.6297,12.6719,12.6128,12.655,107200.0
2011-10-03 15:40:00,15.0,15.08,14.96,15.06,132000.0,12.655,12.7225,12.6212,12.7056,132000.0
2011-10-03 15:50:00,15.06,15.06,14.91,14.91,430800.0,12.7056,12.7056,12.5791,12.5791,430800.0
2011-10-04 09:30:00,14.72,14.78,14.7,14.73,551200.0,12.4188,12.4694,12.4019,12.4272,551200.0
2011-10-04 09:40:00,14.74,14.76,14.68,14.7,330400.0,12.4356,12.4525,12.385,12.4019,330400.0
2011-10-04 09:50:00,14.7,14.7,14.6,14.63,726800.0,12.4019,12.4019,12.3175,12.3428,726800.0
2011-10-04 10:00:00,14.65,14.71,14.6,14.7,181600.0,12.3597,12.4103,12.3175,12.4019,181600.0
2011-10-04 10:10:00,14.7,14.79,14.7,14.76,291600.0,12.4019,12.4778,12.4019,12.4525,291600.0
2011-10-04 10:20:00,14.76,14.76,14.66,14.69,270400.0,12.4525,12.4525,12.3681,12.3934,270400.0
2011-10-04 10:30:00,14.69,14.76,14.68,14.76,169200.0,12.3934,12.4525,12.385,12.4525,169200.0
2011-10-04 10:40:00,14.76,14.87,14.76,14.86,252400.0,12.4525,12.5453,12.4525,12.5369,252400.0
2011-10-04 10:50:00,14.86,14.87,14.81,14.84,164000.0,12.5369,12.5453,12.4947,12.52,164000.0
2011-10-04 11:00:00,14.85,14.92,14.8,14.91,169200.0,12.5284,12.5875,12.4863,12.5791,169200.0
2011-10-04 11:10:00,14.91,14.94,14.87,14.88,50800.0,12.5791,12.6044,12.5453,12.5537,50800.0
2011-10-04 11:20:00,14.88,14.89,14.83,14.86,65600.0,12.5537,12.5622,12.5116,12.5369,65600.0
2011-10-04 11:30:00,14.86,14.86,14.8,14.8,156000.0,12.5369,12.5369,12.4863,12.4863,156000.0
2011-10-04 11:40:00,14.81,14.88,14.81,14.87,64000.0,12.4947,12.5537,12.4947,12.5453,64000.0
2011-10-04 11:50:00,14.88,14.92,14.87,14.91,179200.0,12.5537,12.5875,12.5453,12.5791,179200.0
2011-10-04 12:00:00,14.91,15.0,14.91,14.99,70800.0,12.5791,12.655,12.5791,12.6465,70800.0
2011-10-04 12:10:00,14.97,15.0,14.96,14.97,66400.0,12.6297,12.655,12.6212,12.6297,66400.0
2011-10-04 12:20:00,14.99,15.01,14.93,14.93,133200.0,12.6465,12.6634,12.5959,12.5959,133200.0
2011-10-04 12:30:00,14.93,14.97,14.92,14.96,61200.0,12.5959,12.6297,12.5875,12.6212,61200.0
2011-10-04 12:40:00,14.96,14.99,14.96,14.97,21200.0,12.6212,12.6465,12.6212,12.6297,21200.0
2011-10-04 12:50:00,14.96,14.98,14.93,14.93,28800.0,12.6212,12.6381,12.5959,12.5959,28800.0
2011-10-04 13:00:00,14.93,14.96,14.89,14.93,52400.0,12.5959,12.6212,12.5622,12.5959,52400.0
2011-10-04 13:10:00,14.93,14.93,14.86,14.88,91600.0,12.5959,12.5959,12.5369,12.5537,91600.0
2011-10-04 13:20:00,14.87,14.88,14.85,14.87,35600.0,12.5453,12.5537,12.5284,12.5453,35600.0
2011-10-04 13:30:00,14.87,14.9,14.85,14.85,40400.0,12.5453,12.5706,12.5284,12.5284,40400.0
2011-10-04 13:40:00,14.84,14.87,14.81,14.87,67600.0,12.52,12.5453,12.4947,12.5453,67600.0
2011-10-04 13:50:00,14.86,14.88,14.82,14.82,74000.0,12.5369,12.5537,12.5031,12.5031,74000.0
2011-10-04 14:00:00,14.83,14.88,14.8,14.82,203600.0,12.5116,12.5537,12.4863,12.5031,203600.0
2011-10-04 14:10:00,14.79,14.79,14.75,14.75,104400.0,12.4778,12.4778,12.4441,12.4441,104400.0
2011-10-04 14:20:00,14.74,14.79,14.72,14.78,68800.0,12.4356,12.4778,12.4188,12.4694,68800.0
2011-10-04 14:30:00,14.79,14.85,14.79,14.81,66400.0,12.4778,12.5284,12.4778,12.4947,66400.0
2011-10-04 14:40:00,14.81,14.81,14.74,14.76,184000.0,12.4947,12.4947,12.4356,12.4525,184000.0
2011-10-04 14:50:00,14.77,14.77,14.69,14.7,251200.0,12.4609,12.4609,12.3934,12.4019,251200.0
2011-10-04 15:00:00,14.7,14.76,14.65,14.65,274000.0,12.4019,12.4525,12.3597,12.3597,274000.0
2011-10-04 15:10:00,14.66,14.71,14.63,14.71,158400.0,12.3681,12.4103,12.3428,12.4103,158400.0
2011-10-04 15:20:00,14.71,14.83,14.7,14.81,227200.0,12.4103,12.5116,12.4019,12.4947,227200.0
2011-10-04 15:30:00,14.83,14.93,14.82,14.91,231200.0,12.5116,12.5959,12.5031,12.5791,231200.0
2011-10-04 15:40:00,14.9,15.08,14.88,15.07,398400.0,12.5706,12.7225,12.5537,12.714,398400.0
2011-10-04 15:50:00,15.08,15.23,15.05,15.22,360000.0,12.7225,12.849,12.6972,12.8406,360000.0
2011-10-05 09:30:00,15.22,15.26,15.12,15.14,125200.0,12.8406,12.8743,12.7562,12.7731,125200.0
2011-10-05 09:40:00,15.15,15.2,15.13,15.17,457200.0,12.7815,12.8237,12.7647,12.7984,457200.0
2011-10-05 09:50:00,15.17,15.19,15.11,15.15,136800.0,12.7984,12.8153,12.7478,12.7815,136800.0
2011-10-05 10:00:00,15.15,15.26,15.15,15.21,409600.0,12.7815,12.8743,12.7815,12.8322,409600.0
2011-10-05 10:10:00,15.21,15.24,15.18,15.21,135600.0,12.8322,12.8575,12.8068,12.8322,135600.0
2011-10-05 10:20:00,15.26,15.27,15.21,15.21,149600.0,12.8743,12.8828,12.8322,12.8322,149600.0
2011-10-05 10:30:00,15.22,15.3,15.22,15.3,60800.0,12.8406,12.9081,12.8406,12.9081,60800.0
2011-10-05 10:40:00,15.3,15.32,15.27,15.31,68800.0,12.9081,12.925,12.8828,12.9165,68800.0
2011-10-05 10:50:00,15.32,15.37,15.3,15.36,75600.0,12.925,12.9671,12.9081,12.9587,75600.0
2011-10-05 11:00:00,15.37,15.37,15.32,15.33,28800.0,12.9671,12.9671,12.925,12.9334,28800.0
2011-10-05 11:10:00,15.33,15.34,15.29,15.29,42000.0,12.9334,12.9418,12.8996,12.8996,42000.0
2011-10-05 11:20:00,15.3,15.34,15.3,15.31,17600.0,12.9081,12.9418,12.9081,12.9165,17600.0
2011-10-05 11:30:00,15.34,15.36,15.32,15.35,11200.0,12.9418,12.9587,12.925,12.9503,11200.0
2011-10-05 11:40:00,15.35,15.35,15.31,15.34,25200.0,12.9503,12.9503,12.9165,12.9418,25200.0
2011-10-05 11:50:00,15.35,15.38,15.34,15.36,64400.0,12.9503,12.9756,12.9418,12.9587,64400.0
2011-10-05 12:00:00,15.37,15.38,15.34,15.34,54000.0,12.9671,12.9756,12.9418,12.9418,54000.0
2011-10-05 12:10:00,15.33,15.34,15.3,15.3,146400.0,12.9334,12.9418,12.9081,12.9081,146400.0
2011-10-05 12:20:00,15.29,15.31,15.27,15.27,43600.0,12.8996,12.9165,12.8828,12.8828,43600.0
2011-10-05 12:30:00,15.26,15.28,15.26,15.26,284000.0,12.8743,12.8912,12.8743,12.8743,284000.0
2011-10-05 12:40:00,15.25,15.29,15.24,15.28,84800.0,12.8659,12.8996,12.8575,12.8912,84800.0
2011-10-05 12:50:00,15.29,15.3,15.27,15.3,32000.0,12.8996,12.9081,12.8828,12.9081,32000.0
2011-10-05 13:00:00,15.31,15.34,15.3,15.34,170800.0,12.9165,12.9418,12.9081,12.9418,170800.0
2011-10-05 13:10:00,15.33,15.35,15.3,15.34,114800.0,12.9334,12.9503,12.9081,12.9418,114800.0
2011-10-05 13:20:00,15.34,15.37,15.33,15.37,88000.0,12.9418,12.9671,12.9334,12.9671,88000.0
2011-10-05 13:30:00,15.37,15.38,15.35,15.35,79200.0,12.9671,12.9756,12.9503,12.9503,79200.0
2011-10-05 13:40:00,15.35,15.4,15.35,15.4,26800.0,12.9503,12.9925,12.9503,12.9925,26800.0
2011-10-05 13:50:00,15.4,15.45,15.4,15.44,57200.0,12.9925,13.0346,12.9925,13.0262,57200.0
2011-10-05 14:00:00,15.45,15.45,15.42,15.42,24800.0,13.0346,13.0346,13.0093,13.0093,24800.0
2011-10-05 14:10:00,15.4,15.44,15.4,15.44,63200.0,12.9925,13.0262,12.9925,13.0262,63200.0
2011-10-05 14:20:00,15.44,15.46,15.42,15.44,88000.0,13.0262,13.0431,13.0093,13.0262,88000.0
2011-10-05 14:30:00,15.44,15.44,15.37,15.37,47600.0,13.0262,13.0262,12.9671,12.9671,47600.0
2011-10-05 14:40:00,15.39,15.45,15.39,15.45,38400.0,12.984,13.0346,12.984,13.0346,38400.0
2011-10-05 14:50:00,15.45,15.46,15.43,15.43,34800.0,13.0346,13.0431,13.0178,13.0178,34800.0
2011-10-05 15:00:00,15.43,15.43,15.38,15.38,95200.0,13.0178,13.0178,12.9756,12.9756,95200.0
2011-10-05 15:10:00,15.38,15.46,15.38,15.45,133600.0,12.9756,13.0431,12.9756,13.0346,133600.0
2011-10-05 15:20:00,15.45,15.45,15.38,15.42,108800.0,13.0346,13.0346,12.9756,13.0093,108800.0
2011-10-05 15:30:00,15.44,15.53,15.44,15.53,63200.0,13.0262,13.1021,13.0262,13.1021,63200.0
2011-10-05 15:40:00,15.52,15.53,15.46,15.46,124400.0,13.0937,13.1021,13.0431,13.0431,124400.0
2011-10-05 15:50:00,15.47,15.51,15.47,15.5,125200.0,13.0515,13.0853,13.0515,13.0768,125200.0
2011-10-06 09:30:00,15.47,15.55,15.47,15.51,154400.0,13.0515,13.119,13.0515,13.0853,154400.0
2011-10-06 09:40:00,15.52,15.54,15.45,15.46,74000.0,13.0937,13.1106,13.0346,13.0431,74000.0
2011-10-06 09:50:00,15.46,15.46,15.42,15.46,20400.0,13.0431,13.0431,13.0093,13.0431,20400.0
2011-10-06 10:00:00,15.46,15.5,15.43,15.48,22800.0,13.0431,13.0768,13.0178,13.0599,22800.0
2011-10-06 10:10:00,15.51,15.55,15.51,15.55,38800.0,13.0853,13.119,13.0853,13.119,38800.0
2011-10-06 10:20:00,15.56,15.61,15.56,15.6,36400.0,13.1274,13.1696,13.1274,13.1612,36400.0
2011-10-06 10:30:00,15.61,15.66,15.61,15.64,58800.0,13.1696,13.2118,13.1696,13.1949,58800.0
2011-10-06 10:40:00,15.63,15.64,15.6,15.6,50400.0,13.1865,13.1949,13.1612,13.1612,50400.0
2011-10-06 10:50:00,15.59,15.62,15.58,15.58,50400.0,13.1527,13.1781,13.1443,13.1443,50400.0
2011-10-06 11:00:00,15.59,15.63,15.57,15.63,124400.0,13.1527,13.1865,13.1359,13.1865,124400.0
2011-10-06 11:10:00,15.63,15.65,15.62,15.62,42000.0,13.1865,13.2034,13.1781,13.1781,42000.0
2011-10-06 11:20:00,15.61,15.64,15.59,15.63,75600.0,13.1696,13.1949,13.1527,13.1865,75600.0
2011-10-06 11:30:00,15.64,15.69,15.64,15.69,32800.0,13.1949,13.2371,13.1949,13.2371,32800.0
2011-10-06 11:40:00,15.69,15.71,15.68,15.68,29200.0,13.2371,13.254,13.2287,13.2287,29200.0
2011-10-06 11:50:00,15.68,15.69,15.66,15.68,24400.0,13.2287,13.2371,13.2118,13.2287,24400.0
2011-10-06 12:00:00,15.68,15.69,15.67,15.67,35200.0,13.2287,13.2371,13.2202,13.2202,35200.0
2011-10-06 12:10:00,15.66,15.71,15.66,15.7,130800.0,13.2118,13.254,13.2118,13.2456,130800.0
2011-10-06 12:20:00,15.7,15.72,15.7,15.7,29600.0,13.2456,13.2624,13.2456,13.2456,29600.0
2011-10-06 12:30:00,15.7,15.72,15.69,15.7,56800.0,13.2456,13.2624,13.2371,13.2456,56800.0
2011-10-06 12:40:00,15.71,15.71,15.65,15.68,76000.0,13.254,13.254,13.2034,13.2287,76000.0
2011-10-06 12:50:00,15.67,15.68,15.66,15.66,36800.0,13.2202,13.2287,13.2118,13.2118,36800.0
2011-10-06 13:00:00,15.66,15.67,15.63,15.66,31600.0,13.2118,13.2202,13.1865,13.2118,31600.0
2011-10-06 13:10:00,15.67,15.69,15.65,15.66,40000.0,13.2202,13.2371,13.2034,13.2118,40000.0
2011-10-06 13:20:00,15.67,15.68,15.63,15.63,94800.0,13.2202,13.2287,13.1865,13.1865,94800.0
2011-10-06 13:30:00,15.64,15.65,15.6,15.6,26800.0,13.1949,13.2034,13.1612,13.1612,26800.0
2011-10-06 13:40:00,15.6,15.65,15.6,15.64,51600.0,13.1612,13.2034,13.1612,13.1949,51600.0
2011-10-06 13:50:00,15.65,15.67,15.64,15.66,21200.0,13.2034,13.2202,13.1949,13.2118,21200.0
2011-10-06 14:00:00,15.66,15.7,15.64,15.7,41200.0,13.2118,13.2456,13.1949,13.2456,41200.0
2011-10-06 14:10:00,15.7,15.72,15.69,15.72,34800.0,13.2456,13.2624,13.2371,13.2624,34800.0
2011-10-06 14:20:00,15.72,15.74,15.71,15.71,42000.0,13.2624,13.2793,13.254,13.254,42000.0
2011-10-06 14:30:00,15.71,15.72,15.67,15.67,42000.0,13.254,13.2624,13.2202,13.2202,42000.0
2011-10-06 14:40:00,15.66,15.69,15.66,15.66,78000.0,13.2118,13.2371,13.2118,13.2118,78000.0
2011-10-06 14:50:00,15.67,15.69,15.65,15.69,76000.0,13.2202,13.2371,13.2034,13.2371,76000.0
2011-10-06 15:00:00,15.7,15.71,15.67,15.71,73600.0,13.2456,13.254,13.2202,13.254,73600.0
2011-10-06 15:10:00,15.71,15.72,15.65,15.66,154400.0,13.254,13.2624,13.2034,13.2118,154400.0
2011-10-06 15:20:00,15.64,15.68,15.64,15.65,159600.0,13.1949,13.2287,13.1949,13.2034,159600.0
2011-10-06 15:30:00,15.65,15.7,15.65,15.7,48800.0,13.2034,13.2456,13.2034,13.2456,48800.0
2011-10-06 15:40:00,15.7,15.75,15.7,15.72,56400.0,13.2456,13.2877,13.2456,13.2624,56400.0
2011-10-06 15:50:00,15.73,15.79,15.73,15.77,98800.0,13.2709,13.3215,13.2709,13.3046,98800.0
2011-10-07 09:30:00,15.83,15.84,15.78,15.78,151600.0,13.3552,13.3637,13.313,13.313,151600.0
2011-10-07 09:40:00,15.76,15.79,15.75,15.79,73200.0,13.2962,13.3215,13.2877,13.3215,73200.0
2011-10-07 09:50:00,15.78,15.83,15.76,15.81,61600.0,13.313,13.3552,13.2962,13.3384,61600.0
2011-10-07 10:00:00,15.81,15.82,15.77,15.77,258400.0,13.3384,13.3468,13.3046,13.3046,258400.0
2011-10-07 10:10:00,15.76,15.86,15.76,15.85,134400.0,13.2962,13.3805,13.2962,13.3721,134400.0
2011-10-07 10:20:00,15.85,15.88,15.82,15.85,66000.0,13.3721,13.3974,13.3468,13.3721,66000.0
2011-10-07 10:30:00,15.85,15.87,15.81,15.83,58400.0,13.3721,13.389,13.3384,13.3552,58400.0
2011-10-07 10:40:00,15.81,15.84,15.79,15.8,66800.0,13.3384,13.3637,13.3215,13.3299,66800.0
2011-10-07 10:50:00,15.79,15.82,15.76,15.76,92400.0,13.3215,13.3468,13.2962,13.2962,92400.0
2011-10-07 11:00:00,15.76,15.77,15.74,15.76,73600.0,13.2962,13.3046,13.2793,13.2962,73600.0
2011-10-07 11:10:00,15.76,15.77,15.71,15.72,129600.0,13.2962,13.3046,13.254,13.2624,129600.0
2011-10-07 11:20:00,15.72,15.75,15.69,15.75,111200.0,13.2624,13.2877,13.2371,13.2877,111200.0
2011-10-07 11:30:00,15.76,15.76,15.72,15.72,83200.0,13.2962,13.2962,13.2624,13.2624,83200.0
2011-10-07 11:40:00,15.73,15.78,15.73,15.75,64000.0,13.2709,13.313,13.2709,13.2877,64000.0
2011-10-07 11:50:00,15.76,15.78,15.75,15.78,64400.0,13.2962,13.313,13.2877,13.313,64400.0
2011-10-07 12:00:00,15.78,15.79,15.7,15.78,310400.0,13.313,13.3215,13.2456,13.313,310400.0
2011-10-07 12:10:00,15.78,15.79,15.68,15.68,129600.0,13.313,13.3215,13.2287,13.2287,129600.0
2011-10-07 12:20:00,15.68,15.71,15.64,15.7,177600.0,13.2287,13.254,13.1949,13.2456,177600.0
2011-10-07 12:30:00,15.69,15.71,15.66,15.69,104400.0,13.2371,13.254,13.2118,13.2371,104400.0
2011-10-07 12:40:00,15.69,15.7,15.64,15.68,94000.0,13.2371,13.2456,13.1949,13.2287,94000.0
2011-10-07 12:50:00,15.68,15.68,15.65,15.66,76000.0,13.2287,13.2287,13.2034,13.2118,76000.0
2011-10-07 13:00:00,15.67,15.67,15.62,15.63,31200.0,13.2202,13.2202,13.1781,13.1865,31200.0
2011-10-07 13:10:00,15.63,15.67,15.63,15.65,68800.0,13.1865,13.2202,13.1865,13.2034,68800.0
2011-10-07 13:20:00,15.66,15.69,15.65,15.68,43200.0,13.2118,13.2371,13.2034,13.2287,43200.0
2011-10-07 13:30:00,15.67,15.67,15.64,15.64,15600.0,13.2202,13.2202,13.1949,13.1949,15600.0
2011-10-07 13:40:00,15.64,15.67,15.63,15.66,24400.0,13.1949,13.2202,13.1865,13.2118,24400.0
2011-10-07 13:50:00,15.65,15.7,15.65,15.7,11200.0,13.2034,13.2456,13.2034,13.2456,11200.0
2011-10-07 14:00:00,15.7,15.72,15.69,15.7,33600.0,13.2456,13.2624,13.2371,13.2456,33600.0
2011-10-07 14:10:00,15.71,15.71,15.67,15.71,50000.0,13.254,13.254,13.2202,13.254,50000.0
2011-10-07 14:20:00,15.71,15.77,15.71,15.71,111200.0,13.254,13.3046,13.254,13.254,111200.0
2011-10-07 14:30:00,15.72,15.76,15.71,15.73,168800.0,13.2624,13.2962,13.254,13.2709,168800.0
2011-10-07 14:40:00,15.73,15.74,15.7,15.72,68000.0,13.2709,13.2793,13.2456,13.2624,68000.0
2011-10-07 14:50:00,15.72,15.75,15.71,15.74,41600.0,13.2624,13.2877,13.254,13.2793,41600.0
2011-10-07 15:00:00,15.73,15.76,15.72,15.76,51200.0,13.2709,13.2962,13.2624,13.2962,51200.0
2011-10-07 15:10:00,15.76,15.81,15.74,15.8,73200.0,13.2962,13.3384,13.2793,13.3299,73200.0
2011-10-07 15:20:00,15.79,15.86,15.79,15.86,63600.0,13.3215,13.3805,13.3215,13.3805,63600.0
2011-10-07 15:30:00,15.87,15.87,15.83,15.83,224000.0,13.389,13.389,13.3552,13.3552,224000.0
2011-10-07 15:40:00,15.83,15.83,15.76,15.77,176000.0,13.3552,13.3552,13.2962,13.3046,176000.0
2011-10-07 15:50:00,15.76,15.77,15.67,15.69,127200.0,13.2962,13.3046,13.2202,13.2371,127200.0
2011-10-10 09:30:00,15.97,16.01,15.97,16.0,98800.0,13.4733,13.5071,13.4733,13.4987,98800.0
2011-10-10 09:40:00,16.02,16.02,15.97,15.99,31600.0,13.5155,13.5155,13.4733,13.4902,31600.0
2011-10-10 09:50:00,16.01,16.06,16.01,16.06,23600.0,13.5071,13.5493,13.5071,13.5493,23600.0
2011-10-10 10:00:00,16.05,16.07,16.04,16.06,36400.0,13.5408,13.5577,13.5324,13.5493,36400.0
2011-10-10 10:10:00,16.08,16.1,16.08,16.1,14400.0,13.5661,13.583,13.5661,13.583,14400.0
2011-10-10 10:20:00,16.12,16.13,16.11,16.12,20400.0,13.5999,13.6083,13.5915,13.5999,20400.0
2011-10-10 10:30:00,16.12,16.14,16.11,16.13,22400.0,13.5999,13.6168,13.5915,13.6083,22400.0
2011-10-10 10:40:00,16.13,16.15,16.12,16.14,48400.0,13.6083,13.6252,13.5999,13.6168,48400.0
2011-10-10 10:50:00,16.13,16.13,16.11,16.11,78800.0,13.6083,13.6083,13.5915,13.5915,78800.0
2011-10-10 11:00:00,16.11,16.12,16.1,16.1,28800.0,13.5915,13.5999,13.583,13.583,28800.0
2011-10-10 11:10:00,16.1,16.11,16.09,16.11,33600.0,13.583,13.5915,13.5746,13.5915,33600.0
2011-10-10 11:20:00,16.1,16.11,16.09,16.11,10000.0,13.583,13.5915,13.5746,13.5915,10000.0
2011-10-10 11:30:00,16.13,16.13,16.11,16.12,2800.0,13.6083,13.6083,13.5915,13.5999,2800.0
2011-10-10 11:40:00,16.12,16.14,16.11,16.11,42800.0,13.5999,13.6168,13.5915,13.5915,42800.0
2011-10-10 11:50:00,16.12,16.13,16.11,16.13,19600.0,13.5999,13.6083,13.5915,13.6083,19600.0
2011-10-10 12:00:00,16.13,16.14,16.11,16.12,69600.0,13.6083,13.6168,13.5915,13.5999,69600.0
2011-10-10 12:10:00,16.12,16.13,16.12,16.13,3200.0,13.5999,13.6083,13.5999,13.6083,3200.0
2011-10-10 12:20:00,16.12,16.13,16.12,16.13,9200.0,13.5999,13.6083,13.5999,13.6083,9200.0
2011-10-10 12:30:00,16.13,16.13,16.11,16.11,17200.0,13.6083,13.6083,13.5915,13.5915,17200.0
2011-10-10 12:40:00,16.13,16.14,16.11,16.11,18800.0,13.6083,13.6168,13.5915,13.5915,18800.0
2011-10-10 12:50:00,16.11,16.12,16.1,16.12,15600.0,13.5915,13.5999,13.583,13.5999,15600.0
2011-10-10 13:00:00,16.11,16.14,16.11,16.13,38000.0,13.5915,13.6168,13.5915,13.6083,38000.0
2011-10-10 13:10:00,16.13,16.15,16.13,16.15,8000.0,13.6083,13.6252,13.6083,13.6252,8000.0
2011-10-10 13:20:00,16.14,16.16,16.14,16.14,160400.0,13.6168,13.6336,13.6168,13.6168,160400.0
2011-10-10 13:30:00,16.14,16.15,16.14,16.14,57600.0,13.6168,13.6252,13.6168,13.6168,57600.0
2011-10-10 13:40:00,16.14,16.15,16.13,16.13,14400.0,13.6168,13.6252,13.6083,13.6083,14400.0
2011-10-10 13:50:00,16.13,16.15,16.12,16.15,17600.0,13.6083,13.6252,13.5999,13.6252,17600.0
2011-10-10 14:00:00,16.14,16.14,16.11,16.11,29200.0,13.6168,13.6168,13.5915,13.5915,29200.0
2011-10-10 14:10:00,16.11,16.13,16.11,16.12,15600.0,13.5915,13.6083,13.5915,13.5999,15600.0
2011-10-10 14:20:00,16.11,16.14,16.11,16.14,34400.0,13.5915,13.6168,13.5915,13.6168,34400.0
2011-10-10 14:30:00,16.14,16.15,16.12,16.12,25200.0,13.6168,13.6252,13.5999,13.5999,25200.0
2011-10-10 14:40:00,16.12,16.13,16.11,16.11,20400.0,13.5999,13.6083,13.5915,13.5915,20400.0
2011-10-10 14:50:00,16.11,16.12,16.1,16.1,82000.0,13.5915,13.5999,13.583,13.583,82000.0
2011-10-10 15:00:00,16.1,16.11,16.08,16.09,36400.0,13.583,13.5915,13.5661,13.5746,36400.0
2011-10-10 15:10:00,16.09,16.09,16.06,16.09,31200.0,13.5746,13.5746,13.5493,13.5746,31200.0
2011-10-10 15:20:00,16.08,16.08,16.03,16.06,180400.0,13.5661,13.5661,13.524,13.5493,180400.0
2011-10-10 15:30:00,16.05,16.08,16.03,16.06,55600.0,13.5408,13.5661,13.524,13.5493,55600.0
2011-10-10 15:40:00,16.07,16.13,16.06,16.13,49200.0,13.5577,13.6083,13.5493,13.6083,49200.0
2011-10-10 15:50:00,16.13,16.21,16.13,16.21,64000.0,13.6083,13.6758,13.6083,13.6758,64000.0
2011-10-11 09:30:00,16.13,16.17,16.11,16.15,65200.0,13.6083,13.6421,13.5915,13.6252,65200.0
2011-10-11 09:40:00,16.16,16.19,16.14,16.19,48800.0,13.6336,13.6589,13.6168,13.6589,48800.0
2011-10-11 09:50:00,16.2,16.21,16.18,16.19,13200.0,13.6674,13.6758,13.6505,13.6589,13200.0
2011-10-11 10:00:00,16.18,16.2,16.15,16.2,24400.0,13.6505,13.6674,13.6252,13.6674,24400.0
2011-10-11 10:10:00,16.2,16.22,16.2,16.2,64000.0,13.6674,13.6843,13.6674,13.6674,64000.0
2011-10-11 10:20:00,16.2,16.25,16.2,16.25,24400.0,13.6674,13.7096,13.6674,13.7096,24400.0
2011-10-11 10:30:00,16.25,16.26,16.24,16.25,19600.0,13.7096,13.718,13.7011,13.7096,19600.0
2011-10-11 10:40:00,16.25,16.29,16.24,16.27,22000.0,13.7096,13.7433,13.7011,13.7264,22000.0
2011-10-11 10:50:00,16.27,16.28,16.24,16.24,262800.0,13.7264,13.7349,13.7011,13.7011,262800.0
2011-10-11 11:00:00,16.25,16.25,16.22,16.24,679600.0,13.7096,13.7096,13.6843,13.7011,679600.0
2011-10-11 11:10:00,16.24,16.24,16.21,16.22,102000.0,13.7011,13.7011,13.6758,13.6843,102000.0
2011-10-11 11:20:00,16.22,16.23,16.2,16.22,52000.0,13.6843,13.6927,13.6674,13.6843,52000.0
2011-10-11 11:30:00,16.22,16.25,16.22,16.24,80000.0,13.6843,13.7096,13.6843,13.7011,80000.0
2011-10-11 11:40:00,16.25,16.27,16.24,16.26,459600.0,13.7096,13.7264,13.7011,13.718,459600.0
2011-10-11 11:50:00,16.25,16.27,16.24,16.26,714800.0,13.7096,13.7264,13.7011,13.718,714800.0
2011-10-11 12:00:00,16.27,16.28,16.24,16.27,400400.0,13.7264,13.7349,13.7011,13.7264,400400.0
2011-10-11 12:10:00,16.27,16.28,16.25,16.27,128000.0,13.7264,13.7349,13.7096,13.7264,128000.0
2011-10-11 12:20:00,16.27,16.27,16.25,16.26,165600.0,13.7264,13.7264,13.7096,13.718,165600.0
2011-10-11 12:30:00,16.26,16.27,16.22,16.22,374800.0,13.718,13.7264,13.6843,13.6843,374800.0
2011-10-11 12:40:00,16.22,16.23,16.2,16.21,344800.0,13.6843,13.6927,13.6674,13.6758,344800.0
2011-10-11 12:50:00,16.2,16.24,16.2,16.24,137200.0,13.6674,13.7011,13.6674,13.7011,137200.0
2011-10-11 13:00:00,16.24,16.25,16.2,16.23,144800.0,13.7011,13.7096,13.6674,13.6927,144800.0
2011-10-11 13:10:00,16.23,16.24,16.19,16.23,169600.0,13.6927,13.7011,13.6589,13.6927,169600.0
2011-10-11 13:20:00,16.23,16.25,16.22,16.25,113200.0,13.6927,13.7096,13.6843,13.7096,113200.0
2011-10-11 13:30:00,16.25,16.26,16.24,16.24,182400.0,13.7096,13.718,13.7011,13.7011,182400.0
2011-10-11 13:40:00,16.24,16.25,16.22,16.23,118000.0,13.7011,13.7096,13.6843,13.6927,118000.0
2011-10-11 13:50:00,16.22,16.28,16.22,16.28,120000.0,13.6843,13.7349,13.6843,13.7349,120000.0
2011-10-11 14:00:00,16.28,16.29,16.25,16.25,164000.0,13.7349,13.7433,13.7096,13.7096,164000.0
2011-10-11 14:10:00,16.25,16.27,16.24,16.26,184800.0,13.7096,13.7264,13.7011,13.718,184800.0
2011-10-11 14:20:00,16.25,16.27,16.21,16.22,249200.0,13.7096,13.7264,13.6758,13.6843,249200.0
2011-10-11 14:30:00,16.21,16.24,16.2,16.2,227200.0,13.6758,13.7011,13.6674,13.6674,227200.0
2011-10-11 14:40:00,16.2,16.21,16.18,16.19,395200.0,13.6674,13.6758,13.6505,13.6589,395200.0
2011-10-11 14:50:00,16.19,16.23,16.19,16.22,210800.0,13.6589,13.6927,13.6589,13.6843,210800.0
2011-10-11 15:00:00,16.23,16.27,16.23,16.26,243600.0,13.6927,13.7264,13.6927,13.718,243600.0
2011-10-11 15:10:00,16.26,16.27,16.23,16.25,294800.0,13.718,13.7264,13.6927,13.7096,294800.0
2011-10-11 15:20:00,16.24,16.25,16.2,16.21,311600.0,13.7011,13.7096,13.6674,13.6758,311600.0
2011-10-11 15:30:00,16.21,16.27,16.21,16.25,371600.0,13.6758,13.7264,13.6758,13.7096,371600.0
2011-10-11 15:40:00,16.25,16.27,16.23,16.25,617600.0,13.7096,13.7264,13.6927,13.7096,617600.0
2011-10-11 15:50:00,16.25,16.25,16.21,16.24,434000.0,13.7096,13.7096,13.6758,13.7011,434000.0
2011-10-12 09:30:00,16.36,16.38,16.34,16.36,102400.0,13.8024,13.8192,13.7855,13.8024,102400.0
2011-10-12 09:40:00,16.35,16.4,16.34,16.36,43200.0,13.7939,13.8361,13.7855,13.8024,43200.0
2011-10-12 09:50:00,16.37,16.4,16.36,16.39,45200.0,13.8108,13.8361,13.8024,13.8277,45200.0
2011-10-12 10:00:00,16.4,16.41,16.36,16.39,51200.0,13.8361,13.8446,13.8024,13.8277,51200.0
2011-10-12 10:10:00,16.39,16.46,16.39,16.45,126400.0,13.8277,13.8867,13.8277,13.8783,126400.0
2011-10-12 10:20:00,16.43,16.45,16.43,16.43,15200.0,13.8614,13.8783,13.8614,13.8614,15200.0
2011-10-12 10:30:00,16.45,16.49,16.45,16.49,22800.0,13.8783,13.912,13.8783,13.912,22800.0
2011-10-12 10:40:00,16.48,16.48,16.46,16.46,24000.0,13.9036,13.9036,13.8867,13.8867,24000.0
2011-10-12 10:50:00,16.46,16.46,16.42,16.43,98400.0,13.8867,13.8867,13.853,13.8614,98400.0
2011-10-12 11:00:00,16.43,16.46,16.43,16.46,21600.0,13.8614,13.8867,13.8614,13.8867,21600.0
2011-10-12 11:10:00,16.46,16.47,16.46,16.46,22800.0,13.8867,13.8952,13.8867,13.8867,22800.0
2011-10-12 11:20:00,16.47,16.48,16.46,16.47,50800.0,13.8952,13.9036,13.8867,13.8952,50800.0
2011-10-12 11:30:00,16.46,16.48,16.46,16.48,59600.0,13.8867,13.9036,13.8867,13.9036,59600.0
2011-10-12 11:40:00,16.48,16.49,16.47,16.47,160800.0,13.9036,13.912,13.8952,13.8952,160800.0
2011-10-12 11:50:00,16.47,16.48,16.45,16.46,45200.0,13.8952,13.9036,13.8783,13.8867,45200.0
2011-10-12 12:00:00,16.45,16.47,16.44,16.44,59600.0,13.8783,13.8952,13.8699,13.8699,59600.0
2011-10-12 12:10:00,16.44,16.45,16.43,16.45,12000.0,13.8699,13.8783,13.8614,13.8783,12000.0
2011-10-12 12:20:00,16.45,16.46,16.45,16.46,12000.0,13.8783,13.8867,13.8783,13.8867,12000.0
2011-10-12 12:30:00,16.46,16.47,16.45,16.46,15600.0,13.8867,13.8952,13.8783,13.8867,15600.0
2011-10-12 12:40:00,16.46,16.46,16.45,16.46,21200.0,13.8867,13.8867,13.8783,13.8867,21200.0
2011-10-12 12:50:00,16.47,16.5,16.47,16.49,56800.0,13.8952,13.9205,13.8952,13.912,56800.0
2011-10-12 13:00:00,16.5,16.53,16.5,16.52,29200.0,13.9205,13.9458,13.9205,13.9374,29200.0
2011-10-12 13:10:00,16.5,16.51,16.49,16.49,54800.0,13.9205,13.9289,13.912,13.912,54800.0
2011-10-12 13:20:00,16.5,16.51,16.49,16.5,4800.0,13.9205,13.9289,13.912,13.9205,4800.0
2011-10-12 13:30:00,16.5,16.5,16.49,16.5,22800.0,13.9205,13.9205,13.912,13.9205,22800.0
2011-10-12 13:40:00,16.51,16.52,16.49,16.49,44400.0,13.9289,13.9374,13.912,13.912,44400.0
2011-10-12 13:50:00,16.49,16.49,16.47,16.48,20800.0,13.912,13.912,13.8952,13.9036,20800.0
2011-10-12 14:00:00,16.49,16.52,16.47,16.52,51200.0,13.912,13.9374,13.8952,13.9374,51200.0
2011-10-12 14:10:00,16.52,16.52,16.49,16.5,19200.0,13.9374,13.9374,13.912,13.9205,19200.0
2011-10-12 14:20:00,16.49,16.5,16.49,16.5,15600.0,13.912,13.9205,13.912,13.9205,15600.0
2011-10-12 14:30:00,16.51,16.54,16.5,16.5,43200.0,13.9289,13.9542,13.9205,13.9205,43200.0
2011-10-12 14:40:00,16.51,16.51,16.48,16.49,12800.0,13.9289,13.9289,13.9036,13.912,12800.0
2011-10-12 14:50:00,16.49,16.49,16.43,16.43,36000.0,13.912,13.912,13.8614,13.8614,36000.0
2011-10-12 15:00:00,16.44,16.46,16.42,16.43,44800.0,13.8699,13.8867,13.853,13.8614,44800.0
2011-10-12 15:10:00,16.44,16.46,16.41,16.42,54400.0,13.8699,13.8867,13.8446,13.853,54400.0
2011-10-12 15:20:00,16.43,16.45,16.41,16.45,56000.0,13.8614,13.8783,13.8446,13.8783,56000.0
2011-10-12 15:30:00,16.45,16.46,16.42,16.45,38000.0,13.8783,13.8867,13.853,13.8783,38000.0
2011-10-12 15:40:00,16.45,16.46,16.36,16.37,58800.0,13.8783,13.8867,13.8024,13.8108,58800.0
2011-10-12 15:50:00,16.38,16.4,16.36,16.36,146000.0,13.8192,13.8361,13.8024,13.8024,146000.0
2011-10-13 09:30:00,16.28,16.3,16.25,16.27,256000.0,13.7349,13.7518,13.7096,13.7264,256000.0
2011-10-13 09:40:00,16.26,16.29,16.25,16.29,33200.0,13.718,13.7433,13.7096,13.7433,33200.0
2011-10-13 09:50:00,16.26,16.27,16.24,16.26,151600.0,13.718,13.7264,13.7011,13.718,151600.0
2011-10-13 10:00:00,16.25,16.27,16.24,16.25,46400.0,13.7096,13.7264,13.7011,13.7096,46400.0
2011-10-13 10:10:00,16.27,16.29,16.23,16.23,37600.0,13.7264,13.7433,13.6927,13.6927,37600.0
2011-10-13 10:20:00,16.23,16.29,16.23,16.28,14800.0,13.6927,13.7433,13.6927,13.7349,14800.0
2011-10-13 10:30:00,16.27,16.31,16.27,16.29,27600.0,13.7264,13.7602,13.7264,13.7433,27600.0
2011-10-13 10:40:00,16.29,16.29,16.24,16.24,18800.0,13.7433,13.7433,13.7011,13.7011,18800.0
2011-10-13 10:50:00,16.26,16.26,16.22,16.22,14800.0,13.718,13.718,13.6843,13.6843,14800.0
2011-10-13 11:00:00,16.22,16.24,16.21,16.23,19200.0,13.6843,13.7011,13.6758,13.6927,19200.0
2011-10-13 11:10:00,16.23,16.27,16.21,16.21,35200.0,13.6927,13.7264,13.6758,13.6758,35200.0
2011-10-13 11:20:00,16.23,16.26,16.23,16.24,44400.0,13.6927,13.718,13.6927,13.7011,44400.0
2011-10-13 11:30:00,16.24,16.29,16.24,16.27,62800.0,13.7011,13.7433,13.7011,13.7264,62800.0
2011-10-13 11:40:00,16.28,16.31,16.27,16.3,28400.0,13.7349,13.7602,13.7264,13.7518,28400.0
2011-10-13 11:50:00,16.3,16.31,16.29,16.29,27600.0,13.7518,13.7602,13.7433,13.7433,27600.0
2011-10-13 12:00:00,16.3,16.31,16.3,16.3,97200.0,13.7518,13.7602,13.7518,13.7518,97200.0
2011-10-13 12:10:00,16.3,16.3,16.27,16.28,72400.0,13.7518,13.7518,13.7264,13.7349,72400.0
2011-10-13 12:20:00,16.28,16.29,16.27,16.27,6800.0,13.7349,13.7433,13.7264,13.7264,6800.0
2011-10-13 12:30:00,16.26,16.26,16.25,16.26,11200.0,13.718,13.718,13.7096,13.718,11200.0
2011-10-13 12:40:00,16.26,16.28,16.26,16.28,6400.0,13.718,13.7349,13.718,13.7349,6400.0
2011-10-13 12:50:00,16.28,16.3,16.27,16.29,26400.0,13.7349,13.7518,13.7264,13.7433,26400.0
2011-10-13 13:00:00,16.28,16.31,16.26,16.31,62400.0,13.7349,13.7602,13.718,13.7602,62400.0
2011-10-13 13:10:00,16.31,16.34,16.31,16.32,106400.0,13.7602,13.7855,13.7602,13.7686,106400.0
2011-10-13 13:20:00,16.32,16.35,16.31,16.35,68400.0,13.7686,13.7939,13.7602,13.7939,68400.0
2011-10-13 13:30:00,16.35,16.36,16.34,16.35,100400.0,13.7939,13.8024,13.7855,13.7939,100400.0
2011-10-13 13:40:00,16.34,16.36,16.33,16.36,129600.0,13.7855,13.8024,13.7771,13.8024,129600.0
2011-10-13 13:50:00,16.36,16.36,16.33,16.34,117200.0,13.8024,13.8024,13.7771,13.7855,117200.0
2011-10-13 14:00:00,16.34,16.34,16.32,16.33,97600.0,13.7855,13.7855,13.7686,13.7771,97600.0
2011-10-13 14:10:00,16.33,16.34,16.32,16.34,30800.0,13.7771,13.7855,13.7686,13.7855,30800.0
2011-10-13 14:20:00,16.34,16.36,16.31,16.33,95200.0,13.7855,13.8024,13.7602,13.7771,95200.0
2011-10-13 14:30:00,16.32,16.35,16.32,16.33,92000.0,13.7686,13.7939,13.7686,13.7771,92000.0
2011-10-13 14:40:00,16.33,16.4,16.32,16.4,113200.0,13.7771,13.8361,13.7686,13.8361,113200.0
2011-10-13 14:50:00,16.39,16.41,16.38,16.39,116000.0,13.8277,13.8446,13.8192,13.8277,116000.0
2011-10-13 15:00:00,16.39,16.43,16.38,16.42,174800.0,13.8277,13.8614,13.8192,13.853,174800.0
2011-10-13 15:10:00,16.42,16.43,16.4,16.43,105200.0,13.853,13.8614,13.8361,13.8614,105200.0
2011-10-13 15:20:00,16.42,16.42,16.35,16.35,152000.0,13.853,13.853,13.7939,13.7939,152000.0
2011-10-13 15:30:00,16.35,16.36,16.33,16.34,44800.0,13.7939,13.8024,13.7771,13.7855,44800.0
2011-10-13 15:40:00,16.34,16.37,16.34,16.35,50400.0,13.7855,13.8108,13.7855,13.7939,50400.0
2011-10-13 15:50:00,16.36,16.4,16.36,16.38,63600.0,13.8024,13.8361,13.8024,13.8192,63600.0
2011-10-14 09:30:00,16.61,16.64,16.6,16.63,78000.0,14.0133,14.0386,14.0049,14.0302,78000.0
2011-10-14 09:40:00,16.63,16.64,16.61,16.63,26400.0,14.0302,14.0386,14.0133,14.0302,26400.0
2011-10-14 09:50:00,16.63,16.63,16.59,16.62,56800.0,14.0302,14.0302,13.9964,14.0217,56800.0
2011-10-14 10:00:00,16.6,16.62,16.59,16.61,82400.0,14.0049,14.0217,13.9964,14.0133,82400.0
2011-10-14 10:10:00,16.61,16.61,16.58,16.58,16400.0,14.0133,14.0133,13.988,13.988,16400.0
2011-10-14 10:20:00,16.59,16.6,16.56,16.56,8000.0,13.9964,14.0049,13.9711,13.9711,8000.0
2011-10-14 10:30:00,16.56,16.59,16.56,16.57,45600.0,13.9711,13.9964,13.9711,13.9795,45600.0
2011-10-14 10:40:00,16.57,16.59,16.55,16.58,18000.0,13.9795,13.9964,13.9627,13.988,18000.0
2011-10-14 10:50:00,16.58,16.59,16.56,16.59,31600.0,13.988,13.9964,13.9711,13.9964,31600.0
2011-10-14 11:00:00,16.59,16.6,16.57,16.57,14800.0,13.9964,14.0049,13.9795,13.9795,14800.0
2011-10-14 11:10:00,16.58,16.59,16.56,16.58,26800.0,13.988,13.9964,13.9711,13.988,26800.0
2011-10-14 11:20:00,16.58,16.58,16.52,16.52,36800.0,13.988,13.988,13.9374,13.9374,36800.0
2011-10-14 11:30:00,16.53,16.55,16.53,16.53,16000.0,13.9458,13.9627,13.9458,13.9458,16000.0
2011-10-14 11:40:00,16.53,16.56,16.53,16.55,33600.0,13.9458,13.9711,13.9458,13.9627,33600.0
2011-10-14 11:50:00,16.54,16.56,16.54,16.54,57600.0,13.9542,13.9711,13.9542,13.9542,57600.0
2011-10-14 12:00:00,16.53,16.54,16.53,16.53,12800.0,13.9458,13.9542,13.9458,13.9458,12800.0
2011-10-14 12:10:00,16.54,16.55,16.52,16.52,28000.0,13.9542,13.9627,13.9374,13.9374,28000.0
2011-10-14 12:20:00,16.52,16.54,16.52,16.54,68800.0,13.9374,13.9542,13.9374,13.9542,68800.0
2011-10-14 12:30:00,16.54,16.56,16.54,16.55,33600.0,13.9542,13.9711,13.9542,13.9627,33600.0
2011-10-14 12:40:00,16.56,16.56,16.55,16.56,24000.0,13.9711,13.9711,13.9627,13.9711,24000.0
2011-10-14 12:50:00,16.56,16.57,16.55,16.55,35600.0,13.9711,13.9795,13.9627,13.9627,35600.0
2011-10-14 13:00:00,16.56,16.58,16.56,16.58,6000.0,13.9711,13.988,13.9711,13.988,6000.0
2011-10-14 13:10:00,16.57,16.59,16.57,16.59,9600.0,13.9795,13.9964,13.9795,13.9964,9600.0
2011-10-14 13:20:00,16.58,16.59,16.58,16.58,2000.0,13.988,13.9964,13.988,13.988,2000.0
2011-10-14 13:30:00,16.57,16.58,16.56,16.56,103200.0,13.9795,13.988,13.9711,13.9711,103200.0
2011-10-14 13:40:00,16.57,16.59,16.57,16.59,18000.0,13.9795,13.9964,13.9795,13.9964,18000.0
2011-10-14 13:50:00,16.58,16.61,16.58,16.61,26800.0,13.988,14.0133,13.988,14.0133,26800.0
2011-10-14 14:00:00,16.61,16.61,16.6,16.6,8400.0,14.0133,14.0133,14.0049,14.0049,8400.0
2011-10-14 14:10:00,16.59,16.6,16.59,16.6,18800.0,13.9964,14.0049,13.9964,14.0049,18800.0
2011-10-14 14:20:00,16.6,16.61,16.6,16.61,10400.0,14.0049,14.0133,14.0049,14.0133,10400.0
2011-10-14 14:30:00,16.59,16.6,16.58,16.59,10800.0,13.9964,14.0049,13.988,13.9964,10800.0
2011-10-14 14:40:00,16.59,16.6,16.59,16.59,5200.0,13.9964,14.0049,13.9964,13.9964,5200.0
2011-10-14 14:50:00,16.6,16.64,16.6,16.64,73200.0,14.0049,14.0386,14.0049,14.0386,73200.0
2011-10-14 15:00:00,16.64,16.64,16.62,16.62,28400.0,14.0386,14.0386,14.0217,14.0217,28400.0
2011-10-14 15:10:00,16.63,16.64,16.61,16.63,26800.0,14.0302,14.0386,14.0133,14.0302,26800.0
2011-10-14 15:20:00,16.63,16.65,16.63,16.65,12000.0,14.0302,14.047,14.0302,14.047,12000.0
2011-10-14 15:30:00,16.65,16.68,16.65,16.66,57200.0,14.047,14.0723,14.047,14.0555,57200.0
2011-10-14 15:40:00,16.65,16.66,16.62,16.63,37200.0,14.047,14.0555,14.0217,14.0302,37200.0
2011-10-14 15:50:00,16.63,16.69,16.62,16.69,40400.0,14.0302,14.0808,14.0217,14.0808,40400.0
2011-10-17 09:30:00,16.62,16.62,16.58,16.6,47200.0,14.0217,14.0217,13.988,14.0049,47200.0
2011-10-17 09:40:00,16.57,16.61,16.57,16.59,20400.0,13.9795,14.0133,13.9795,13.9964,20400.0
2011-10-17 09:50:00,16.59,16.61,16.54,16.55,136000.0,13.9964,14.0133,13.9542,13.9627,136000.0
2011-10-17 10:00:00,16.54,16.56,16.54,16.55,34000.0,13.9542,13.9711,13.9542,13.9627,34000.0
2011-10-17 10:10:00,16.55,16.56,16.53,16.53,38000.0,13.9627,13.9711,13.9458,13.9458,38000.0
2011-10-17 10:20:00,16.54,16.54,16.5,16.5,8800.0,13.9542,13.9542,13.9205,13.9205,8800.0
2011-10-17 10:30:00,16.5,16.53,16.5,16.53,42000.0,13.9205,13.9458,13.9205,13.9458,42000.0
2011-10-17 10:40:00,16.52,16.53,16.48,16.49,50800.0,13.9374,13.9458,13.9036,13.912,50800.0
2011-10-17 10:50:00,16.49,16.52,16.48,16.52,22800.0,13.912,13.9374,13.9036,13.9374,22800.0
2011-10-17 11:00:00,16.52,16.52,16.5,16.52,21600.0,13.9374,13.9374,13.9205,13.9374,21600.0
2011-10-17 11:10:00,16.52,16.52,16.51,16.51,11200.0,13.9374,13.9374,13.9289,13.9289,11200.0
2011-10-17 11:20:00,16.52,16.54,16.52,16.53,38800.0,13.9374,13.9542,13.9374,13.9458,38800.0
2011-10-17 11:30:00,16.53,16.54,16.53,16.53,19200.0,13.9458,13.9542,13.9458,13.9458,19200.0
2011-10-17 11:40:00,16.53,16.53,16.49,16.49,36000.0,13.9458,13.9458,13.912,13.912,36000.0
2011-10-17 11:50:00,16.49,16.5,16.47,16.47,53200.0,13.912,13.9205,13.8952,13.8952,53200.0
2011-10-17 12:00:00,16.47,16.47,16.46,16.46,225600.0,13.8952,13.8952,13.8867,13.8867,225600.0
2011-10-17 12:10:00,16.45,16.48,16.44,16.47,203200.0,13.8783,13.9036,13.8699,13.8952,203200.0
2011-10-17 12:20:00,16.47,16.48,16.46,16.47,110000.0,13.8952,13.9036,13.8867,13.8952,110000.0
2011-10-17 12:30:00,16.46,16.46,16.44,16.45,126400.0,13.8867,13.8867,13.8699,13.8783,126400.0
2011-10-17 12:40:00,16.45,16.46,16.41,16.42,49600.0,13.8783,13.8867,13.8446,13.853,49600.0
2011-10-17 12:50:00,16.43,16.43,16.4,16.41,46000.0,13.8614,13.8614,13.8361,13.8446,46000.0
2011-10-17 13:00:00,16.4,16.41,16.39,16.41,40400.0,13.8361,13.8446,13.8277,13.8446,40400.0
2011-10-17 13:10:00,16.41,16.43,16.41,16.43,30800.0,13.8446,13.8614,13.8446,13.8614,30800.0
2011-10-17 13:20:00,16.44,16.45,16.43,16.43,55200.0,13.8699,13.8783,13.8614,13.8614,55200.0
2011-10-17 13:30:00,16.43,16.43,16.38,16.39,809200.0,13.8614,13.8614,13.8192,13.8277,809200.0
2011-10-17 13:40:00,16.4,16.43,16.39,16.39,136000.0,13.8361,13.8614,13.8277,13.8277,136000.0
2011-10-17 13:50:00,16.39,16.42,16.39,16.41,62800.0,13.8277,13.853,13.8277,13.8446,62800.0
2011-10-17 14:00:00,16.41,16.42,16.38,16.38,92000.0,13.8446,13.853,13.8192,13.8192,92000.0
2011-10-17 14:10:00,16.39,16.4,16.37,16.39,41200.0,13.8277,13.8361,13.8108,13.8277,41200.0
2011-10-17 14:20:00,16.39,16.39,16.37,16.38,42400.0,13.8277,13.8277,13.8108,13.8192,42400.0
2011-10-17 14:30:00,16.38,16.38,16.34,16.34,64000.0,13.8192,13.8192,13.7855,13.7855,64000.0
2011-10-17 14:40:00,16.34,16.35,16.33,16.34,71200.0,13.7855,13.7939,13.7771,13.7855,71200.0
2011-10-17 14:50:00,16.34,16.38,16.33,16.38,73200.0,13.7855,13.8192,13.7771,13.8192,73200.0
2011-10-17 15:00:00,16.38,16.41,16.38,16.39,68800.0,13.8192,13.8446,13.8192,13.8277,68800.0
2011-10-17 15:10:00,16.39,16.43,16.39,16.42,58000.0,13.8277,13.8614,13.8277,13.853,58000.0
2011-10-17 15:20:00,16.41,16.41,16.39,16.4,26400.0,13.8446,13.8446,13.8277,13.8361,26400.0
2011-10-17 15:30:00,16.41,16.42,16.35,16.35,61200.0,13.8446,13.853,13.7939,13.7939,61200.0
2011-10-17 15:40:00,16.35,16.43,16.35,16.38,78800.0,13.7939,13.8614,13.7939,13.8192,78800.0
2011-10-17 15:50:00,16.39,16.4,16.33,16.37,101200.0,13.8277,13.8361,13.7771,13.8108,101200.0
2011-10-18 09:30:00,16.38,16.38,16.32,16.35,208800.0,13.8192,13.8192,13.7686,13.7939,208800.0
2011-10-18 09:40:00,16.36,16.36,16.25,16.25,576000.0,13.8024,13.8024,13.7096,13.7096,576000.0
2011-10-18 09:50:00,16.25,16.25,16.21,16.24,48400.0,13.7096,13.7096,13.6758,13.7011,48400.0
2011-10-18 10:00:00,16.25,16.25,16.2,16.25,24800.0,13.7096,13.7096,13.6674,13.7096,24800.0
2011-10-18 10:10:00,16.25,16.28,16.22,16.22,26400.0,13.7096,13.7349,13.6843,13.6843,26400.0
2011-10-18 10:20:00,16.22,16.32,16.21,16.32,52000.0,13.6843,13.7686,13.6758,13.7686,52000.0
2011-10-18 10:30:00,16.32,16.35,16.32,16.32,28400.0,13.7686,13.7939,13.7686,13.7686,28400.0
2011-10-18 10:40:00,16.32,16.39,16.32,16.37,40400.0,13.7686,13.8277,13.7686,13.8108,40400.0
2011-10-18 10:50:00,16.38,16.41,16.37,16.38,104800.0,13.8192,13.8446,13.8108,13.8192,104800.0
2011-10-18 11:00:00,16.38,16.38,16.35,16.37,82000.0,13.8192,13.8192,13.7939,13.8108,82000.0
2011-10-18 11:10:00,16.38,16.39,16.35,16.37,55200.0,13.8192,13.8277,13.7939,13.8108,55200.0
2011-10-18 11:20:00,16.38,16.38,16.33,16.34,37200.0,13.8192,13.8192,13.7771,13.7855,37200.0
2011-10-18 11:30:00,16.35,16.43,16.35,16.43,51200.0,13.7939,13.8614,13.7939,13.8614,51200.0
2011-10-18 11:40:00,16.43,16.46,16.43,16.45,108400.0,13.8614,13.8867,13.8614,13.8783,108400.0
2011-10-18 11:50:00,16.45,16.46,16.44,16.45,30000.0,13.8783,13.8867,13.8699,13.8783,30000.0
2011-10-18 12:00:00,16.46,16.46,16.45,16.45,28000.0,13.8867,13.8867,13.8783,13.8783,28000.0
2011-10-18 12:10:00,16.45,16.45,16.42,16.42,14400.0,13.8783,13.8783,13.853,13.853,14400.0
2011-10-18 12:20:00,16.42,16.43,16.42,16.43,68400.0,13.853,13.8614,13.853,13.8614,68400.0
2011-10-18 12:30:00,16.43,16.46,16.42,16.46,26400.0,13.8614,13.8867,13.853,13.8867,26400.0
2011-10-18 12:40:00,16.47,16.49,16.47,16.48,42400.0,13.8952,13.912,13.8952,13.9036,42400.0
2011-10-18 12:50:00,16.48,16.48,16.47,16.48,20000.0,13.9036,13.9036,13.8952,13.9036,20000.0
2011-10-18 13:00:00,16.47,16.49,16.47,16.47,15600.0,13.8952,13.912,13.8952,13.8952,15600.0
2011-10-18 13:10:00,16.46,16.47,16.44,16.45,9200.0,13.8867,13.8952,13.8699,13.8783,9200.0
2011-10-18 13:20:00,16.44,16.45,16.42,16.45,11200.0,13.8699,13.8783,13.853,13.8783,11200.0
2011-10-18 13:30:00,16.46,16.46,16.45,16.46,10000.0,13.8867,13.8867,13.8783,13.8867,10000.0
2011-10-18 13:40:00,16.47,16.47,16.43,16.46,11200.0,13.8952,13.8952,13.8614,13.8867,11200.0
2011-10-18 13:50:00,16.46,16.49,16.46,16.47,22000.0,13.8867,13.912,13.8867,13.8952,22000.0
2011-10-18 14:00:00,16.48,16.48,16.46,16.48,42800.0,13.9036,13.9036,13.8867,13.9036,42800.0
2011-10-18 14:10:00,16.49,16.5,16.48,16.48,16800.0,13.912,13.9205,13.9036,13.9036,16800.0
2011-10-18 14:20:00,16.48,16.5,16.48,16.5,35200.0,13.9036,13.9205,13.9036,13.9205,35200.0
2011-10-18 14:30:00,16.5,16.51,16.47,16.47,46800.0,13.9205,13.9289,13.8952,13.8952,46800.0
2011-10-18 14:40:00,16.48,16.48,16.46,16.48,40400.0,13.9036,13.9036,13.8867,13.9036,40400.0
2011-10-18 14:50:00,16.48,16.49,16.47,16.49,30400.0,13.9036,13.912,13.8952,13.912,30400.0
2011-10-18 15:00:00,16.5,16.62,16.5,16.6,156000.0,13.9205,14.0217,13.9205,14.0049,156000.0
2011-10-18 15:10:00,16.61,16.71,16.61,16.62,174400.0,14.0133,14.0977,14.0133,14.0217,174400.0
2011-10-18 15:20:00,16.63,16.66,16.6,16.6,118800.0,14.0302,14.0555,14.0049,14.0049,118800.0
2011-10-18 15:30:00,16.6,16.61,16.56,16.58,83200.0,14.0049,14.0133,13.9711,13.988,83200.0
2011-10-18 15:40:00,16.58,16.63,16.56,16.62,76800.0,13.988,14.0302,13.9711,14.0217,76800.0
2011-10-18 15:50:00,16.63,16.67,16.57,16.6,158400.0,14.0302,14.0639,13.9795,14.0049,158400.0
2011-10-19 09:30:00,16.58,16.58,16.55,16.58,44400.0,13.988,13.988,13.9627,13.988,44400.0
2011-10-19 09:40:00,16.56,16.56,16.51,16.52,25200.0,13.9711,13.9711,13.9289,13.9374,25200.0
2011-10-19 09:50:00,16.53,16.53,16.5,16.53,50800.0,13.9458,13.9458,13.9205,13.9458,50800.0
2011-10-19 10:00:00,16.53,16.54,16.49,16.52,42000.0,13.9458,13.9542,13.912,13.9374,42000.0
2011-10-19 10:10:00,16.54,16.57,16.53,16.56,48000.0,13.9542,13.9795,13.9458,13.9711,48000.0
2011-10-19 10:20:00,16.55,16.61,16.54,16.61,6000.0,13.9627,14.0133,13.9542,14.0133,6000.0
2011-10-19 10:30:00,16.61,16.61,16.57,16.58,15600.0,14.0133,14.0133,13.9795,13.988,15600.0
2011-10-19 10:40:00,16.58,16.6,16.58,16.58,23200.0,13.988,14.0049,13.988,13.988,23200.0
2011-10-19 10:50:00,16.6,16.61,16.58,16.59,59600.0,14.0049,14.0133,13.988,13.9964,59600.0
2011-10-19 11:00:00,16.58,16.59,16.56,16.58,10800.0,13.988,13.9964,13.9711,13.988,10800.0
2011-10-19 11:10:00,16.58,16.59,16.56,16.56,15600.0,13.988,13.9964,13.9711,13.9711,15600.0
2011-10-19 11:20:00,16.55,16.59,16.55,16.59,20000.0,13.9627,13.9964,13.9627,13.9964,20000.0
2011-10-19 11:30:00,16.61,16.61,16.6,16.6,9600.0,14.0133,14.0133,14.0049,14.0049,9600.0
2011-10-19 11:40:00,16.58,16.6,16.57,16.58,9600.0,13.988,14.0049,13.9795,13.988,9600.0
2011-10-19 11:50:00,16.58,16.58,16.54,16.54,11600.0,13.988,13.988,13.9542,13.9542,11600.0
2011-10-19 12:00:00,16.54,16.56,16.53,16.54,7200.0,13.9542,13.9711,13.9458,13.9542,7200.0
2011-10-19 12:10:00,16.53,16.56,16.53,16.55,19200.0,13.9458,13.9711,13.9458,13.9627,19200.0
2011-10-19 12:20:00,16.55,16.57,16.55,16.57,4400.0,13.9627,13.9795,13.9627,13.9795,4400.0
2011-10-19 12:30:00,16.54,16.57,16.54,16.57,8800.0,13.9542,13.9795,13.9542,13.9795,8800.0
2011-10-19 12:40:00,16.56,16.57,16.56,16.57,10400.0,13.9711,13.9795,13.9711,13.9795,10400.0
2011-10-19 12:50:00,16.58,16.58,16.57,16.57,20400.0,13.988,13.988,13.9795,13.9795,20400.0
2011-10-19 13:00:00,16.57,16.58,16.57,16.58,44400.0,13.9795,13.988,13.9795,13.988,44400.0
2011-10-19 13:10:00,16.58,16.59,16.57,16.57,32000.0,13.988,13.9964,13.9795,13.9795,32000.0
2011-10-19 13:20:00,16.57,16.57,16.55,16.55,13600.0,13.9795,13.9795,13.9627,13.9627,13600.0
2011-10-19 13:30:00,16.55,16.55,16.51,16.52,21600.0,13.9627,13.9627,13.9289,13.9374,21600.0
2011-10-19 13:40:00,16.52,16.52,16.5,16.5,30800.0,13.9374,13.9374,13.9205,13.9205,30800.0
2011-10-19 13:50:00,16.5,16.52,16.5,16.52,24800.0,13.9205,13.9374,13.9205,13.9374,24800.0
2011-10-19 14:00:00,16.52,16.53,16.43,16.44,61200.0,13.9374,13.9458,13.8614,13.8699,61200.0
2011-10-19 14:10:00,16.43,16.45,16.41,16.43,66800.0,13.8614,13.8783,13.8446,13.8614,66800.0
2011-10-19 14:20:00,16.42,16.43,16.38,16.38,85600.0,13.853,13.8614,13.8192,13.8192,85600.0
2011-10-19 14:30:00,16.38,16.4,16.36,16.4,30400.0,13.8192,13.8361,13.8024,13.8361,30400.0
2011-10-19 14:40:00,16.39,16.44,16.37,16.42,32400.0,13.8277,13.8699,13.8108,13.853,32400.0
2011-10-19 14:50:00,16.42,16.42,16.37,16.38,129200.0,13.853,13.853,13.8108,13.8192,129200.0
2011-10-19 15:00:00,16.37,16.37,16.33,16.37,40400.0,13.8108,13.8108,13.7771,13.8108,40400.0
2011-10-19 15:10:00,16.36,16.39,16.33,16.38,64800.0,13.8024,13.8277,13.7771,13.8192,64800.0
2011-10-19 15:20:00,16.38,16.39,16.35,16.35,30400.0,13.8192,13.8277,13.7939,13.7939,30400.0
2011-10-19 15:30:00,16.34,16.39,16.34,16.36,22400.0,13.7855,13.8277,13.7855,13.8024,22400.0
2011-10-19 15:40:00,16.34,16.39,16.31,16.38,72400.0,13.7855,13.8277,13.7602,13.8192,72400.0
2011-10-19 15:50:00,16.38,16.38,16.34,16.36,95200.0,13.8192,13.8192,13.7855,13.8024,95200.0
2011-10-20 09:30:00,16.41,16.42,16.33,16.35,46800.0,13.8446,13.853,13.7771,13.7939,46800.0
2011-10-20 09:40:00,16.34,16.4,16.32,16.38,24800.0,13.7855,13.8361,13.7686,13.8192,24800.0
2011-10-20 09:50:00,16.37,16.37,16.34,16.34,34400.0,13.8108,13.8108,13.7855,13.7855,34400.0
2011-10-20 10:00:00,16.34,16.43,16.34,16.39,102400.0,13.7855,13.8614,13.7855,13.8277,102400.0
2011-10-20 10:10:00,16.41,16.43,16.4,16.42,14000.0,13.8446,13.8614,13.8361,13.853,14000.0
2011-10-20 10:20:00,16.42,16.43,16.36,16.36,42400.0,13.853,13.8614,13.8024,13.8024,42400.0
2011-10-20 10:30:00,16.38,16.4,16.36,16.4,42800.0,13.8192,13.8361,13.8024,13.8361,42800.0
2011-10-20 10:40:00,16.41,16.41,16.36,16.36,22800.0,13.8446,13.8446,13.8024,13.8024,22800.0
2011-10-20 10:50:00,16.35,16.36,16.3,16.3,25600.0,13.7939,13.8024,13.7518,13.7518,25600.0
2011-10-20 11:00:00,16.29,16.29,16.25,16.28,80800.0,13.7433,13.7433,13.7096,13.7349,80800.0
2011-10-20 11:10:00,16.27,16.28,16.23,16.23,22800.0,13.7264,13.7349,13.6927,13.6927,22800.0
2011-10-20 11:20:00,16.25,16.27,16.25,16.27,6400.0,13.7096,13.7264,13.7096,13.7264,6400.0
2011-10-20 11:30:00,16.27,16.31,16.25,16.29,40000.0,13.7264,13.7602,13.7096,13.7433,40000.0
2011-10-20 11:40:00,16.28,16.3,16.27,16.27,18800.0,13.7349,13.7518,13.7264,13.7264,18800.0
2011-10-20 11:50:00,16.27,16.27,16.22,16.24,28000.0,13.7264,13.7264,13.6843,13.7011,28000.0
2011-10-20 12:00:00,16.23,16.24,16.22,16.22,6000.0,13.6927,13.7011,13.6843,13.6843,6000.0
2011-10-20 12:10:00,16.2,16.21,16.18,16.18,28000.0,13.6674,13.6758,13.6505,13.6505,28000.0
2011-10-20 12:20:00,16.18,16.21,16.17,16.21,18000.0,13.6505,13.6758,13.6421,13.6758,18000.0
2011-10-20 12:30:00,16.22,16.24,16.22,16.24,30000.0,13.6843,13.7011,13.6843,13.7011,30000.0
2011-10-20 12:40:00,16.24,16.24,16.23,16.24,9200.0,13.7011,13.7011,13.6927,13.7011,9200.0
2011-10-20 12:50:00,16.22,16.29,16.22,16.29,16800.0,13.6843,13.7433,13.6843,13.7433,16800.0
2011-10-20 13:00:00,16.29,16.32,16.28,16.28,42400.0,13.7433,13.7686,13.7349,13.7349,42400.0
2011-10-20 13:10:00,16.3,16.35,16.3,16.35,51200.0,13.7518,13.7939,13.7518,13.7939,51200.0
2011-10-20 13:20:00,16.36,16.4,16.35,16.36,29600.0,13.8024,13.8361,13.7939,13.8024,29600.0
2011-10-20 13:30:00,16.37,16.39,16.35,16.36,43600.0,13.8108,13.8277,13.7939,13.8024,43600.0
2011-10-20 13:40:00,16.34,16.39,16.33,16.36,49200.0,13.7855,13.8277,13.7771,13.8024,49200.0
2011-10-20 13:50:00,16.37,16.4,16.35,16.35,33200.0,13.8108,13.8361,13.7939,13.7939,33200.0
2011-10-20 14:00:00,16.35,16.38,16.33,16.33,37600.0,13.7939,13.8192,13.7771,13.7771,37600.0
2011-10-20 14:10:00,16.33,16.34,16.31,16.34,42000.0,13.7771,13.7855,13.7602,13.7855,42000.0
2011-10-20 14:20:00,16.33,16.35,16.33,16.35,35600.0,13.7771,13.7939,13.7771,13.7939,35600.0
2011-10-20 14:30:00,16.36,16.43,16.36,16.43,11200.0,13.8024,13.8614,13.8024,13.8614,11200.0
2011-10-20 14:40:00,16.42,16.43,16.4,16.41,46400.0,13.853,13.8614,13.8361,13.8446,46400.0
2011-10-20 14:50:00,16.41,16.45,16.41,16.43,47600.0,13.8446,13.8783,13.8446,13.8614,47600.0
2011-10-20 15:00:00,16.43,16.43,16.4,16.42,22000.0,13.8614,13.8614,13.8361,13.853,22000.0
2011-10-20 15:10:00,16.42,16.42,16.39,16.4,26400.0,13.853,13.853,13.8277,13.8361,26400.0
2011-10-20 15:20:00,16.41,16.41,16.34,16.36,165200.0,13.8446,13.8446,13.7855,13.8024,165200.0
2011-10-20 15:30:00,16.35,16.38,16.34,16.34,49600.0,13.7939,13.8192,13.7855,13.7855,49600.0
2011-10-20 15:40:00,16.35,16.41,16.35,16.41,66400.0,13.7939,13.8446,13.7939,13.8446,66400.0
2011-10-20 15:50:00,16.4,16.41,16.38,16.38,86400.0,13.8361,13.8446,13.8192,13.8192,86400.0
2011-10-21 09:30:00,16.6,16.6,16.56,16.57,394400.0,14.0049,14.0049,13.9711,13.9795,394400.0
2011-10-21 09:40:00,16.58,16.61,16.57,16.61,195600.0,13.988,14.0133,13.9795,14.0133,195600.0
2011-10-21 09:50:00,16.62,16.64,16.61,16.64,22800.0,14.0217,14.0386,14.0133,14.0386,22800.0
2011-10-21 10:00:00,16.62,16.62,16.6,16.61,18000.0,14.0217,14.0217,14.0049,14.0133,18000.0
2011-10-21 10:10:00,16.62,16.67,16.61,16.67,119600.0,14.0217,14.0639,14.0133,14.0639,119600.0
2011-10-21 10:20:00,16.68,16.7,16.68,16.69,44400.0,14.0723,14.0892,14.0723,14.0808,44400.0
2011-10-21 10:30:00,16.7,16.71,16.68,16.69,76400.0,14.0892,14.0977,14.0723,14.0808,76400.0
2011-10-21 10:40:00,16.68,16.69,16.67,16.69,71200.0,14.0723,14.0808,14.0639,14.0808,71200.0
2011-10-21 10:50:00,16.69,16.69,16.66,16.66,16000.0,14.0808,14.0808,14.0555,14.0555,16000.0
2011-10-21 11:00:00,16.68,16.68,16.64,16.64,8000.0,14.0723,14.0723,14.0386,14.0386,8000.0
2011-10-21 11:10:00,16.64,16.67,16.64,16.66,33600.0,14.0386,14.0639,14.0386,14.0555,33600.0
2011-10-21 11:20:00,16.67,16.67,16.65,16.66,39600.0,14.0639,14.0639,14.047,14.0555,39600.0
2011-10-21 11:30:00,16.65,16.67,16.64,16.65,10000.0,14.047,14.0639,14.0386,14.047,10000.0
2011-10-21 11:40:00,16.64,16.68,16.64,16.67,49600.0,14.0386,14.0723,14.0386,14.0639,49600.0
2011-10-21 11:50:00,16.67,16.68,16.66,16.66,52400.0,14.0639,14.0723,14.0555,14.0555,52400.0
2011-10-21 12:00:00,16.66,16.66,16.64,16.64,33200.0,14.0555,14.0555,14.0386,14.0386,33200.0
2011-10-21 12:10:00,16.65,16.65,16.65,16.65,12400.0,14.047,14.047,14.047,14.047,12400.0
2011-10-21 12:20:00,16.63,16.64,16.63,16.64,17600.0,14.0302,14.0386,14.0302,14.0386,17600.0
2011-10-21 12:30:00,16.64,16.64,16.61,16.61,39200.0,14.0386,14.0386,14.0133,14.0133,39200.0
2011-10-21 12:40:00,16.62,16.63,16.61,16.62,26000.0,14.0217,14.0302,14.0133,14.0217,26000.0
2011-10-21 12:50:00,16.61,16.62,16.61,16.61,43600.0,14.0133,14.0217,14.0133,14.0133,43600.0
2011-10-21 13:00:00,16.6,16.6,16.57,16.58,28800.0,14.0049,14.0049,13.9795,13.988,28800.0
2011-10-21 13:10:00,16.58,16.58,16.55,16.58,144000.0,13.988,13.988,13.9627,13.988,144000.0
2011-10-21 13:20:00,16.57,16.59,16.55,16.55,64800.0,13.9795,13.9964,13.9627,13.9627,64800.0
2011-10-21 13:30:00,16.53,16.57,16.53,16.56,54000.0,13.9458,13.9795,13.9458,13.9711,54000.0
2011-10-21 13:40:00,16.56,16.57,16.54,16.56,39600.0,13.9711,13.9795,13.9542,13.9711,39600.0
2011-10-21 13:50:00,16.55,16.56,16.54,16.55,17600.0,13.9627,13.9711,13.9542,13.9627,17600.0
2011-10-21 14:00:00,16.54,16.61,16.54,16.6,159200.0,13.9542,14.0133,13.9542,14.0049,159200.0
2011-10-21 14:10:00,16.6,16.61,16.59,16.59,20800.0,14.0049,14.0133,13.9964,13.9964,20800.0
2011-10-21 14:20:00,16.6,16.6,16.59,16.59,88800.0,14.0049,14.0049,13.9964,13.9964,88800.0
2011-10-21 14:30:00,16.59,16.6,16.57,16.59,82800.0,13.9964,14.0049,13.9795,13.9964,82800.0
2011-10-21 14:40:00,16.59,16.62,16.58,16.61,172000.0,13.9964,14.0217,13.988,14.0133,172000.0
2011-10-21 14:50:00,16.61,16.62,16.6,16.62,24800.0,14.0133,14.0217,14.0049,14.0217,24800.0
2011-10-21 15:00:00,16.63,16.65,16.63,16.64,19200.0,14.0302,14.047,14.0302,14.0386,19200.0
2011-10-21 15:10:00,16.64,16.64,16.62,16.62,34800.0,14.0386,14.0386,14.0217,14.0217,34800.0
2011-10-21 15:20:00,16.64,16.66,16.63,16.64,90800.0,14.0386,14.0555,14.0302,14.0386,90800.0
2011-10-21 15:30:00,16.63,16.65,16.61,16.62,44000.0,14.0302,14.047,14.0133,14.0217,44000.0
2011-10-21 15:40:00,16.62,16.64,16.6,16.64,94400.0,14.0217,14.0386,14.0049,14.0386,94400.0
2011-10-21 15:50:00,16.64,16.69,16.63,16.68,120000.0,14.0386,14.0808,14.0302,14.0723,120000.0
2011-10-24 09:30:00,16.72,16.79,16.72,16.78,78800.0,14.1061,14.1651,14.1061,14.1567,78800.0
2011-10-24 09:40:00,16.79,16.82,16.77,16.82,159600.0,14.1651,14.1905,14.1483,14.1905,159600.0
2011-10-24 09:50:00,16.81,16.81,16.78,16.79,22000.0,14.182,14.182,14.1567,14.1651,22000.0
2011-10-24 10:00:00,16.79,16.8,16.77,16.8,35200.0,14.1651,14.1736,14.1483,14.1736,35200.0
2011-10-24 10:10:00,16.81,16.84,16.81,16.84,85600.0,14.182,14.2073,14.182,14.2073,85600.0
2011-10-24 10:20:00,16.84,16.86,16.83,16.85,128800.0,14.2073,14.2242,14.1989,14.2158,128800.0
2011-10-24 10:30:00,16.85,16.86,16.85,16.86,10400.0,14.2158,14.2242,14.2158,14.2242,10400.0
2011-10-24 10:40:00,16.85,16.86,16.84,16.84,24400.0,14.2158,14.2242,14.2073,14.2073,24400.0
2011-10-24 10:50:00,16.85,16.85,16.83,16.84,43200.0,14.2158,14.2158,14.1989,14.2073,43200.0
2011-10-24 11:00:00,16.85,16.88,16.85,16.87,19200.0,14.2158,14.2411,14.2158,14.2326,19200.0
2011-10-24 11:10:00,16.88,16.9,16.87,16.9,26400.0,14.2411,14.258,14.2326,14.258,26400.0
2011-10-24 11:20:00,16.9,16.92,16.9,16.92,37600.0,14.258,14.2748,14.258,14.2748,37600.0
2011-10-24 11:30:00,16.91,16.91,16.9,16.9,26400.0,14.2664,14.2664,14.258,14.258,26400.0
2011-10-24 11:40:00,16.91,16.93,16.91,16.92,38400.0,14.2664,14.2833,14.2664,14.2748,38400.0
2011-10-24 11:50:00,16.91,16.91,16.9,16.9,22400.0,14.2664,14.2664,14.258,14.258,22400.0
2011-10-24 12:00:00,16.91,16.91,16.89,16.91,20800.0,14.2664,14.2664,14.2495,14.2664,20800.0
2011-10-24 12:10:00,16.92,16.92,16.91,16.91,8400.0,14.2748,14.2748,14.2664,14.2664,8400.0
2011-10-24 12:20:00,16.91,16.92,16.91,16.92,28000.0,14.2664,14.2748,14.2664,14.2748,28000.0
2011-10-24 12:30:00,16.91,16.91,16.89,16.89,52000.0,14.2664,14.2664,14.2495,14.2495,52000.0
2011-10-24 12:40:00,16.89,16.89,16.88,16.88,6800.0,14.2495,14.2495,14.2411,14.2411,6800.0
2011-10-24 12:50:00,16.89,16.91,16.89,16.9,14400.0,14.2495,14.2664,14.2495,14.258,14400.0
2011-10-24 13:00:00,16.9,16.91,16.9,16.9,22000.0,14.258,14.2664,14.258,14.258,22000.0
2011-10-24 13:10:00,16.9,16.92,16.9,16.92,9600.0,14.258,14.2748,14.258,14.2748,9600.0
2011-10-24 13:20:00,16.92,16.93,16.91,16.92,7200.0,14.2748,14.2833,14.2664,14.2748,7200.0
2011-10-24 13:30:00,16.92,16.92,16.92,16.92,15200.0,14.2748,14.2748,14.2748,14.2748,15200.0
2011-10-24 13:40:00,16.92,16.96,16.92,16.96,52800.0,14.2748,14.3086,14.2748,14.3086,52800.0
2011-10-24 13:50:00,16.96,16.97,16.95,16.95,19200.0,14.3086,14.317,14.3001,14.3001,19200.0
2011-10-24 14:00:00,16.95,16.95,16.94,16.95,134800.0,14.3001,14.3001,14.2917,14.3001,134800.0
2011-10-24 14:10:00,16.95,16.95,16.9,16.91,52800.0,14.3001,14.3001,14.258,14.2664,52800.0
2011-10-24 14:20:00,16.91,16.93,16.91,16.93,12000.0,14.2664,14.2833,14.2664,14.2833,12000.0
2011-10-24 14:30:00,16.93,16.93,16.92,16.93,13200.0,14.2833,14.2833,14.2748,14.2833,13200.0
2011-10-24 14:40:00,16.94,16.94,16.92,16.93,102800.0,14.2917,14.2917,14.2748,14.2833,102800.0
2011-10-24 14:50:00,16.93,16.94,16.93,16.94,57200.0,14.2833,14.2917,14.2833,14.2917,57200.0
2011-10-24 15:00:00,16.95,16.96,16.95,16.95,88400.0,14.3001,14.3086,14.3001,14.3001,88400.0
2011-10-24 15:10:00,16.95,16.95,16.91,16.93,41200.0,14.3001,14.3001,14.2664,14.2833,41200.0
2011-10-24 15:20:00,16.93,16.93,16.89,16.89,264400.0,14.2833,14.2833,14.2495,14.2495,264400.0
2011-10-24 15:30:00,16.9,16.92,16.89,16.91,34400.0,14.258,14.2748,14.2495,14.2664,34400.0
2011-10-24 15:40:00,16.9,16.93,16.89,16.9,136000.0,14.258,14.2833,14.2495,14.258,136000.0
2011-10-24 15:50:00,16.9,16.95,16.89,16.93,237600.0,14.258,14.3001,14.2495,14.2833,237600.0
2011-10-25 09:30:00,16.84,16.85,16.68,16.72,159600.0,14.2073,14.2158,14.0723,14.1061,159600.0
2011-10-25 09:40:00,16.73,16.81,16.73,16.79,68800.0,14.1145,14.182,14.1145,14.1651,68800.0
2011-10-25 09:50:00,16.78,16.8,16.75,16.76,206800.0,14.1567,14.1736,14.1314,14.1398,206800.0
2011-10-25 10:00:00,16.78,16.78,16.7,16.75,315600.0,14.1567,14.1567,14.0892,14.1314,315600.0
2011-10-25 10:10:00,16.75,16.78,16.75,16.78,48400.0,14.1314,14.1567,14.1314,14.1567,48400.0
2011-10-25 10:20:00,16.79,16.82,16.78,16.81,82400.0,14.1651,14.1905,14.1567,14.182,82400.0
2011-10-25 10:30:00,16.81,16.84,16.79,16.84,77600.0,14.182,14.2073,14.1651,14.2073,77600.0
2011-10-25 10:40:00,16.83,16.84,16.82,16.82,216000.0,14.1989,14.2073,14.1905,14.1905,216000.0
2011-10-25 10:50:00,16.82,16.82,16.77,16.77,127600.0,14.1905,14.1905,14.1483,14.1483,127600.0
2011-10-25 11:00:00,16.77,16.79,16.73,16.74,129200.0,14.1483,14.1651,14.1145,14.123,129200.0
2011-10-25 11:10:00,16.74,16.75,16.71,16.72,116000.0,14.123,14.1314,14.0977,14.1061,116000.0
2011-10-25 11:20:00,16.72,16.74,16.71,16.73,54800.0,14.1061,14.123,14.0977,14.1145,54800.0
2011-10-25 11:30:00,16.74,16.76,16.74,16.75,76800.0,14.123,14.1398,14.123,14.1314,76800.0
2011-10-25 11:40:00,16.75,16.75,16.72,16.73,72000.0,14.1314,14.1314,14.1061,14.1145,72000.0
2011-10-25 11:50:00,16.72,16.75,16.72,16.74,42000.0,14.1061,14.1314,14.1061,14.123,42000.0
2011-10-25 12:00:00,16.74,16.79,16.73,16.78,79200.0,14.123,14.1651,14.1145,14.1567,79200.0
2011-10-25 12:10:00,16.78,16.81,16.78,16.8,68400.0,14.1567,14.182,14.1567,14.1736,68400.0
2011-10-25 12:20:00,16.8,16.82,16.79,16.81,42400.0,14.1736,14.1905,14.1651,14.182,42400.0
2011-10-25 12:30:00,16.81,16.81,16.79,16.79,30800.0,14.182,14.182,14.1651,14.1651,30800.0
2011-10-25 12:40:00,16.78,16.78,16.75,16.75,65200.0,14.1567,14.1567,14.1314,14.1314,65200.0
2011-10-25 12:50:00,16.75,16.76,16.75,16.75,42400.0,14.1314,14.1398,14.1314,14.1314,42400.0
2011-10-25 13:00:00,16.75,16.79,16.75,16.79,131600.0,14.1314,14.1651,14.1314,14.1651,131600.0
2011-10-25 13:10:00,16.79,16.79,16.76,16.77,57600.0,14.1651,14.1651,14.1398,14.1483,57600.0
2011-10-25 13:20:00,16.77,16.79,16.76,16.76,73200.0,14.1483,14.1651,14.1398,14.1398,73200.0
2011-10-25 13:30:00,16.75,16.75,16.74,16.74,67600.0,14.1314,14.1314,14.123,14.123,67600.0
2011-10-25 13:40:00,16.74,16.74,16.73,16.73,73200.0,14.123,14.123,14.1145,14.1145,73200.0
2011-10-25 13:50:00,16.73,16.76,16.73,16.75,84400.0,14.1145,14.1398,14.1145,14.1314,84400.0
2011-10-25 14:00:00,16.75,16.75,16.7,16.71,80800.0,14.1314,14.1314,14.0892,14.0977,80800.0
2011-10-25 14:10:00,16.71,16.71,16.68,16.69,110400.0,14.0977,14.0977,14.0723,14.0808,110400.0
2011-10-25 14:20:00,16.69,16.71,16.68,16.69,306400.0,14.0808,14.0977,14.0723,14.0808,306400.0
2011-10-25 14:30:00,16.68,16.69,16.67,16.68,95600.0,14.0723,14.0808,14.0639,14.0723,95600.0
2011-10-25 14:40:00,16.68,16.72,16.67,16.71,112000.0,14.0723,14.1061,14.0639,14.0977,112000.0
2011-10-25 14:50:00,16.71,16.71,16.69,16.71,91200.0,14.0977,14.0977,14.0808,14.0977,91200.0
2011-10-25 15:00:00,16.73,16.75,16.72,16.72,108400.0,14.1145,14.1314,14.1061,14.1061,108400.0
2011-10-25 15:10:00,16.71,16.71,16.68,16.68,122800.0,14.0977,14.0977,14.0723,14.0723,122800.0
2011-10-25 15:20:00,16.68,16.68,16.65,16.66,221600.0,14.0723,14.0723,14.047,14.0555,221600.0
2011-10-25 15:30:00,16.66,16.69,16.65,16.65,444400.0,14.0555,14.0808,14.047,14.047,444400.0
2011-10-25 15:40:00,16.66,16.67,16.61,16.62,160400.0,14.0555,14.0639,14.0133,14.0217,160400.0
2011-10-25 15:50:00,16.63,16.63,16.57,16.61,382000.0,14.0302,14.0302,13.9795,14.0133,382000.0
2011-10-26 09:30:00,16.76,16.78,16.71,16.73,151200.0,14.1398,14.1567,14.0977,14.1145,151200.0
2011-10-26 09:40:00,16.72,16.74,16.7,16.7,84400.0,14.1061,14.123,14.0892,14.0892,84400.0
2011-10-26 09:50:00,16.7,16.73,16.7,16.71,70800.0,14.0892,14.1145,14.0892,14.0977,70800.0
2011-10-26 10:00:00,16.7,16.7,16.64,16.65,226800.0,14.0892,14.0892,14.0386,14.047,226800.0
2011-10-26 10:10:00,16.65,16.65,16.59,16.62,266800.0,14.047,14.047,13.9964,14.0217,266800.0
2011-10-26 10:20:00,16.61,16.63,16.6,16.63,32800.0,14.0133,14.0302,14.0049,14.0302,32800.0
2011-10-26 10:30:00,16.62,16.62,16.59,16.61,64000.0,14.0217,14.0217,13.9964,14.0133,64000.0
2011-10-26 10:40:00,16.6,16.6,16.5,16.5,36400.0,14.0049,14.0049,13.9205,13.9205,36400.0
2011-10-26 10:50:00,16.48,16.49,16.43,16.46,170400.0,13.9036,13.912,13.8614,13.8867,170400.0
2011-10-26 11:00:00,16.48,16.52,16.48,16.49,18800.0,13.9036,13.9374,13.9036,13.912,18800.0
2011-10-26 11:10:00,16.5,16.53,16.5,16.53,17200.0,13.9205,13.9458,13.9205,13.9458,17200.0
2011-10-26 11:20:00,16.52,16.53,16.49,16.52,73200.0,13.9374,13.9458,13.912,13.9374,73200.0
2011-10-26 11:30:00,16.53,16.55,16.53,16.54,28800.0,13.9458,13.9627,13.9458,13.9542,28800.0
2011-10-26 11:40:00,16.54,16.59,16.54,16.58,62800.0,13.9542,13.9964,13.9542,13.988,62800.0
2011-10-26 11:50:00,16.58,16.59,16.58,16.59,4800.0,13.988,13.9964,13.988,13.9964,4800.0
2011-10-26 12:00:00,16.56,16.58,16.56,16.57,17600.0,13.9711,13.988,13.9711,13.9795,17600.0
2011-10-26 12:10:00,16.57,16.57,16.55,16.57,8800.0,13.9795,13.9795,13.9627,13.9795,8800.0
2011-10-26 12:20:00,16.57,16.58,16.54,16.56,16400.0,13.9795,13.988,13.9542,13.9711,16400.0
2011-10-26 12:30:00,16.55,16.57,16.55,16.57,6000.0,13.9627,13.9795,13.9627,13.9795,6000.0
2011-10-26 12:40:00,16.57,16.57,16.55,16.56,42400.0,13.9795,13.9795,13.9627,13.9711,42400.0
2011-10-26 12:50:00,16.56,16.56,16.53,16.53,68400.0,13.9711,13.9711,13.9458,13.9458,68400.0
2011-10-26 13:00:00,16.53,16.53,16.5,16.5,50800.0,13.9458,13.9458,13.9205,13.9205,50800.0
2011-10-26 13:10:00,16.49,16.51,16.49,16.51,61200.0,13.912,13.9289,13.912,13.9289,61200.0
2011-10-26 13:20:00,16.51,16.54,16.51,16.54,134400.0,13.9289,13.9542,13.9289,13.9542,134400.0
2011-10-26 13:30:00,16.54,16.64,16.54,16.63,167200.0,13.9542,14.0386,13.9542,14.0302,167200.0
2011-10-26 13:40:00,16.63,16.65,16.6,16.64,35200.0,14.0302,14.047,14.0049,14.0386,35200.0
2011-10-26 13:50:00,16.64,16.67,16.61,16.64,146000.0,14.0386,14.0639,14.0133,14.0386,146000.0
2011-10-26 14:00:00,16.67,16.71,16.65,16.71,71600.0,14.0639,14.0977,14.047,14.0977,71600.0
2011-10-26 14:10:00,16.7,16.7,16.66,16.66,55200.0,14.0892,14.0892,14.0555,14.0555,55200.0
2011-10-26 14:20:00,16.65,16.67,16.65,16.67,30800.0,14.047,14.0639,14.047,14.0639,30800.0
2011-10-26 14:30:00,16.66,16.73,16.66,16.73,122000.0,14.0555,14.1145,14.0555,14.1145,122000.0
2011-10-26 14:40:00,16.71,16.72,16.7,16.7,59600.0,14.0977,14.1061,14.0892,14.0892,59600.0
2011-10-26 14:50:00,16.69,16.7,16.65,16.67,78400.0,14.0808,14.0892,14.047,14.0639,78400.0
2011-10-26 15:00:00,16.67,16.7,16.67,16.68,44000.0,14.0639,14.0892,14.0639,14.0723,44000.0
2011-10-26 15:10:00,16.68,16.72,16.68,16.7,54400.0,14.0723,14.1061,14.0723,14.0892,54400.0
2011-10-26 15:20:00,16.7,16.72,16.69,16.72,98000.0,14.0892,14.1061,14.0808,14.1061,98000.0
2011-10-26 15:30:00,16.72,16.77,16.72,16.75,68400.0,14.1061,14.1483,14.1061,14.1314,68400.0
2011-10-26 15:40:00,16.74,16.77,16.7,16.7,83600.0,14.123,14.1483,14.0892,14.0892,83600.0
2011-10-26 15:50:00,16.69,16.72,16.68,16.72,125600.0,14.0808,14.1061,14.0723,14.1061,125600.0
2011-10-27 09:30:00,17.12,17.16,17.08,17.11,415200.0,14.4436,14.4773,14.4098,14.4351,415200.0
2011-10-27 09:40:00,17.11,17.12,17.08,17.09,166400.0,14.4351,14.4436,14.4098,14.4182,166400.0
2011-10-27 09:50:00,17.09,17.1,17.07,17.07,126000.0,14.4182,14.4267,14.4014,14.4014,126000.0
2011-10-27 10:00:00,17.06,17.07,17.03,17.04,77200.0,14.3929,14.4014,14.3676,14.3761,77200.0
2011-10-27 10:10:00,17.04,17.08,17.04,17.07,38800.0,14.3761,14.4098,14.3761,14.4014,38800.0
2011-10-27 10:20:00,17.07,17.07,17.01,17.02,67600.0,14.4014,14.4014,14.3508,14.3592,67600.0
2011-10-27 10:30:00,17.02,17.03,16.99,17.0,23600.0,14.3592,14.3676,14.3339,14.3423,23600.0
2011-10-27 10:40:00,17.01,17.05,17.0,17.04,50400.0,14.3508,14.3845,14.3423,14.3761,50400.0
2011-10-27 10:50:00,17.04,17.06,17.03,17.06,19600.0,14.3761,14.3929,14.3676,14.3929,19600.0
2011-10-27 11:00:00,17.05,17.08,17.05,17.06,58000.0,14.3845,14.4098,14.3845,14.3929,58000.0
2011-10-27 11:10:00,17.07,17.08,17.06,17.06,43200.0,14.4014,14.4098,14.3929,14.3929,43200.0
2011-10-27 11:20:00,17.05,17.06,17.04,17.06,16400.0,14.3845,14.3929,14.3761,14.3929,16400.0
2011-10-27 11:30:00,17.06,17.1,17.05,17.09,43200.0,14.3929,14.4267,14.3845,14.4182,43200.0
2011-10-27 11:40:00,17.09,17.1,17.08,17.09,37200.0,14.4182,14.4267,14.4098,14.4182,37200.0
2011-10-27 11:50:00,17.1,17.13,17.1,17.13,28400.0,14.4267,14.452,14.4267,14.452,28400.0
2011-10-27 12:00:00,17.14,17.18,17.14,17.16,18400.0,14.4604,14.4942,14.4604,14.4773,18400.0
2011-10-27 12:10:00,17.16,17.17,17.15,17.17,39200.0,14.4773,14.4857,14.4689,14.4857,39200.0
2011-10-27 12:20:00,17.17,17.17,17.15,17.16,16800.0,14.4857,14.4857,14.4689,14.4773,16800.0
2011-10-27 12:30:00,17.16,17.17,17.15,17.16,11600.0,14.4773,14.4857,14.4689,14.4773,11600.0
2011-10-27 12:40:00,17.16,17.17,17.15,17.16,14800.0,14.4773,14.4857,14.4689,14.4773,14800.0
2011-10-27 12:50:00,17.16,17.16,17.14,17.14,6800.0,14.4773,14.4773,14.4604,14.4604,6800.0
2011-10-27 13:00:00,17.15,17.18,17.14,17.16,21600.0,14.4689,14.4942,14.4604,14.4773,21600.0
2011-10-27 13:10:00,17.18,17.21,17.18,17.2,99200.0,14.4942,14.5195,14.4942,14.511,99200.0
2011-10-27 13:20:00,17.19,17.2,17.18,17.2,28800.0,14.5026,14.511,14.4942,14.511,28800.0
2011-10-27 13:30:00,17.2,17.21,17.2,17.21,94400.0,14.511,14.5195,14.511,14.5195,94400.0
2011-10-27 13:40:00,17.22,17.22,17.2,17.21,45600.0,14.5279,14.5279,14.511,14.5195,45600.0
2011-10-27 13:50:00,17.22,17.25,17.22,17.25,52400.0,14.5279,14.5532,14.5279,14.5532,52400.0
2011-10-27 14:00:00,17.25,17.27,17.25,17.25,46400.0,14.5532,14.5701,14.5532,14.5532,46400.0
2011-10-27 14:10:00,17.24,17.24,17.23,17.23,58800.0,14.5448,14.5448,14.5364,14.5364,58800.0
2011-10-27 14:20:00,17.23,17.27,17.23,17.27,295200.0,14.5364,14.5701,14.5364,14.5701,295200.0
2011-10-27 14:30:00,17.26,17.29,17.25,17.29,38800.0,14.5617,14.587,14.5532,14.587,38800.0
2011-10-27 14:40:00,17.29,17.29,17.27,17.27,21600.0,14.587,14.587,14.5701,14.5701,21600.0
2011-10-27 14:50:00,17.26,17.28,17.25,17.27,52000.0,14.5617,14.5785,14.5532,14.5701,52000.0
2011-10-27 15:00:00,17.28,17.3,17.26,17.3,82400.0,14.5785,14.5954,14.5617,14.5954,82400.0
2011-10-27 15:10:00,17.29,17.32,17.28,17.32,20800.0,14.587,14.6123,14.5785,14.6123,20800.0
2011-10-27 15:20:00,17.32,17.35,17.32,17.32,50400.0,14.6123,14.6376,14.6123,14.6123,50400.0
2011-10-27 15:30:00,17.32,17.33,17.28,17.29,109600.0,14.6123,14.6207,14.5785,14.587,109600.0
2011-10-27 15:40:00,17.31,17.31,17.21,17.23,63200.0,14.6039,14.6039,14.5195,14.5364,63200.0
2011-10-27 15:50:00,17.23,17.25,17.17,17.24,105600.0,14.5364,14.5532,14.4857,14.5448,105600.0
2011-10-28 09:30:00,17.19,17.25,17.16,17.25,151200.0,14.5026,14.5532,14.4773,14.5532,151200.0
2011-10-28 09:40:00,17.24,17.24,17.18,17.18,13200.0,14.5448,14.5448,14.4942,14.4942,13200.0
2011-10-28 09:50:00,17.18,17.22,17.18,17.22,39600.0,14.4942,14.5279,14.4942,14.5279,39600.0
2011-10-28 10:00:00,17.22,17.24,17.19,17.21,350000.0,14.5279,14.5448,14.5026,14.5195,350000.0
2011-10-28 10:10:00,17.2,17.23,17.2,17.21,47600.0,14.511,14.5364,14.511,14.5195,47600.0
2011-10-28 10:20:00,17.23,17.24,17.22,17.22,117200.0,14.5364,14.5448,14.5279,14.5279,117200.0
2011-10-28 10:30:00,17.22,17.27,17.22,17.27,136000.0,14.5279,14.5701,14.5279,14.5701,136000.0
2011-10-28 10:40:00,17.27,17.27,17.23,17.24,117200.0,14.5701,14.5701,14.5364,14.5448,117200.0
2011-10-28 10:50:00,17.25,17.26,17.23,17.25,32800.0,14.5532,14.5617,14.5364,14.5532,32800.0
2011-10-28 11:00:00,17.26,17.28,17.25,17.28,32400.0,14.5617,14.5785,14.5532,14.5785,32400.0
2011-10-28 11:10:00,17.28,17.29,17.26,17.27,31200.0,14.5785,14.587,14.5617,14.5701,31200.0
2011-10-28 11:20:00,17.26,17.28,17.26,17.27,37200.0,14.5617,14.5785,14.5617,14.5701,37200.0
2011-10-28 11:30:00,17.28,17.29,17.25,17.25,64800.0,14.5785,14.587,14.5532,14.5532,64800.0
2011-10-28 11:40:00,17.25,17.25,17.23,17.23,22400.0,14.5532,14.5532,14.5364,14.5364,22400.0
2011-10-28 11:50:00,17.23,17.23,17.21,17.21,15600.0,14.5364,14.5364,14.5195,14.5195,15600.0
2011-10-28 12:00:00,17.21,17.22,17.21,17.22,17200.0,14.5195,14.5279,14.5195,14.5279,17200.0
2011-10-28 12:10:00,17.22,17.22,17.22,17.22,28400.0,14.5279,14.5279,14.5279,14.5279,28400.0
2011-10-28 12:20:00,17.22,17.23,17.19,17.2,10800.0,14.5279,14.5364,14.5026,14.511,10800.0
2011-10-28 12:30:00,17.2,17.21,17.2,17.21,3600.0,14.511,14.5195,14.511,14.5195,3600.0
2011-10-28 12:40:00,17.21,17.21,17.2,17.21,15200.0,14.5195,14.5195,14.511,14.5195,15200.0
2011-10-28 12:50:00,17.22,17.23,17.21,17.23,32400.0,14.5279,14.5364,14.5195,14.5364,32400.0
2011-10-28 13:00:00,17.23,17.24,17.23,17.23,16000.0,14.5364,14.5448,14.5364,14.5364,16000.0
2011-10-28 13:10:00,17.23,17.24,17.23,17.24,44800.0,14.5364,14.5448,14.5364,14.5448,44800.0
2011-10-28 13:20:00,17.24,17.27,17.24,17.27,41200.0,14.5448,14.5701,14.5448,14.5701,41200.0
2011-10-28 13:30:00,17.26,17.27,17.25,17.26,13200.0,14.5617,14.5701,14.5532,14.5617,13200.0
2011-10-28 13:40:00,17.25,17.25,17.23,17.24,22000.0,14.5532,14.5532,14.5364,14.5448,22000.0
2011-10-28 13:50:00,17.23,17.25,17.23,17.25,4800.0,14.5364,14.5532,14.5364,14.5532,4800.0
2011-10-28 14:00:00,17.26,17.26,17.23,17.24,48800.0,14.5617,14.5617,14.5364,14.5448,48800.0
2011-10-28 14:10:00,17.23,17.23,17.22,17.22,18000.0,14.5364,14.5364,14.5279,14.5279,18000.0
2011-10-28 14:20:00,17.23,17.24,17.22,17.24,25200.0,14.5364,14.5448,14.5279,14.5448,25200.0
2011-10-28 14:30:00,17.25,17.25,17.23,17.23,17600.0,14.5532,14.5532,14.5364,14.5364,17600.0
2011-10-28 14:40:00,17.24,17.25,17.24,17.24,26800.0,14.5448,14.5532,14.5448,14.5448,26800.0
2011-10-28 14:50:00,17.24,17.25,17.23,17.24,24000.0,14.5448,14.5532,14.5364,14.5448,24000.0
2011-10-28 15:00:00,17.25,17.28,17.24,17.27,72000.0,14.5532,14.5785,14.5448,14.5701,72000.0
2011-10-28 15:10:00,17.25,17.26,17.24,17.24,34400.0,14.5532,14.5617,14.5448,14.5448,34400.0
2011-10-28 15:20:00,17.25,17.26,17.25,17.26,8400.0,14.5532,14.5617,14.5532,14.5617,8400.0
2011-10-28 15:30:00,17.25,17.27,17.24,17.26,22400.0,14.5532,14.5701,14.5448,14.5617,22400.0
2011-10-28 15:40:00,17.27,17.29,17.27,17.29,61200.0,14.5701,14.587,14.5701,14.587,61200.0
2011-10-28 15:50:00,17.29,17.31,17.28,17.29,80800.0,14.587,14.6039,14.5785,14.587,80800.0
2011-10-31 09:30:00,17.11,17.12,17.07,17.07,262800.0,14.4351,14.4436,14.4014,14.4014,262800.0
2011-10-31 09:40:00,17.08,17.09,17.05,17.07,79600.0,14.4098,14.4182,14.3845,14.4014,79600.0
2011-10-31 09:50:00,17.06,17.09,17.06,17.08,24400.0,14.3929,14.4182,14.3929,14.4098,24400.0
2011-10-31 10:00:00,17.07,17.1,17.07,17.09,10000.0,14.4014,14.4267,14.4014,14.4182,10000.0
2011-10-31 10:10:00,17.11,17.13,17.09,17.09,21600.0,14.4351,14.452,14.4182,14.4182,21600.0
2011-10-31 10:20:00,17.09,17.1,17.08,17.1,14800.0,14.4182,14.4267,14.4098,14.4267,14800.0
2011-10-31 10:30:00,17.11,17.15,17.11,17.15,4400.0,14.4351,14.4689,14.4351,14.4689,4400.0
2011-10-31 10:40:00,17.15,17.15,17.1,17.11,22400.0,14.4689,14.4689,14.4267,14.4351,22400.0
2011-10-31 10:50:00,17.11,17.12,17.1,17.11,22800.0,14.4351,14.4436,14.4267,14.4351,22800.0
2011-10-31 11:00:00,17.1,17.12,17.1,17.12,26000.0,14.4267,14.4436,14.4267,14.4436,26000.0
2011-10-31 11:10:00,17.12,17.12,17.08,17.08,26000.0,14.4436,14.4436,14.4098,14.4098,26000.0
2011-10-31 11:20:00,17.08,17.09,17.07,17.09,18000.0,14.4098,14.4182,14.4014,14.4182,18000.0
2011-10-31 11:30:00,17.08,17.1,17.08,17.09,46400.0,14.4098,14.4267,14.4098,14.4182,46400.0
2011-10-31 11:40:00,17.09,17.12,17.09,17.11,118800.0,14.4182,14.4436,14.4182,14.4351,118800.0
2011-10-31 11:50:00,17.11,17.11,17.09,17.09,24800.0,14.4351,14.4351,14.4182,14.4182,24800.0
2011-10-31 12:00:00,17.09,17.1,17.08,17.08,215600.0,14.4182,14.4267,14.4098,14.4098,215600.0
2011-10-31 12:10:00,17.08,17.1,17.06,17.07,12000.0,14.4098,14.4267,14.3929,14.4014,12000.0
2011-10-31 12:20:00,17.07,17.07,17.04,17.04,11200.0,14.4014,14.4014,14.3761,14.3761,11200.0
2011-10-31 12:30:00,17.04,17.04,17.03,17.04,15200.0,14.3761,14.3761,14.3676,14.3761,15200.0
2011-10-31 12:40:00,17.04,17.06,17.04,17.05,32800.0,14.3761,14.3929,14.3761,14.3845,32800.0
2011-10-31 12:50:00,17.05,17.06,17.04,17.05,17600.0,14.3845,14.3929,14.3761,14.3845,17600.0
2011-10-31 13:00:00,17.05,17.08,17.05,17.07,10800.0,14.3845,14.4098,14.3845,14.4014,10800.0
2011-10-31 13:10:00,17.07,17.08,17.07,17.08,7600.0,14.4014,14.4098,14.4014,14.4098,7600.0
2011-10-31 13:20:00,17.07,17.08,17.06,17.06,19600.0,14.4014,14.4098,14.3929,14.3929,19600.0
2011-10-31 13:30:00,17.06,17.1,17.06,17.1,22800.0,14.3929,14.4267,14.3929,14.4267,22800.0
2011-10-31 13:40:00,17.1,17.12,17.09,17.11,25200.0,14.4267,14.4436,14.4182,14.4351,25200.0
2011-10-31 13:50:00,17.12,17.12,17.1,17.11,18400.0,14.4436,14.4436,14.4267,14.4351,18400.0
2011-10-31 14:00:00,17.11,17.11,17.09,17.1,30400.0,14.4351,14.4351,14.4182,14.4267,30400.0
2011-10-31 14:10:00,17.1,17.1,17.08,17.08,6000.0,14.4267,14.4267,14.4098,14.4098,6000.0
2011-10-31 14:20:00,17.09,17.1,17.07,17.09,36400.0,14.4182,14.4267,14.4014,14.4182,36400.0
2011-10-31 14:30:00,17.09,17.1,17.06,17.06,40800.0,14.4182,14.4267,14.3929,14.3929,40800.0
2011-10-31 14:40:00,17.06,17.08,17.06,17.07,24000.0,14.3929,14.4098,14.3929,14.4014,24000.0
2011-10-31 14:50:00,17.08,17.1,17.08,17.09,11600.0,14.4098,14.4267,14.4098,14.4182,11600.0
2011-10-31 15:00:00,17.08,17.08,17.04,17.04,66000.0,14.4098,14.4098,14.3761,14.3761,66000.0
2011-10-31 15:10:00,17.04,17.05,17.0,17.0,259600.0,14.3761,14.3845,14.3423,14.3423,259600.0
2011-10-31 15:20:00,16.99,17.01,16.98,16.98,50400.0,14.3339,14.3508,14.3254,14.3254,50400.0
2011-10-31 15:30:00,16.98,17.02,16.98,17.01,27200.0,14.3254,14.3592,14.3254,14.3508,27200.0
2011-10-31 15:40:00,17.0,17.01,16.96,16.98,38800.0,14.3423,14.3508,14.3086,14.3254,38800.0
2011-10-31 15:50:00,16.97,17.0,16.91,16.91,60000.0,14.317,14.3423,14.2664,14.2664,60000.0
2011-11-01 09:30:00,16.45,16.52,16.43,16.5,378400.0,13.8783,13.9374,13.8614,13.9205,378400.0
2011-11-01 09:40:00,16.49,16.55,16.49,16.52,53200.0,13.912,13.9627,13.912,13.9374,53200.0
2011-11-01 09:50:00,16.52,16.56,16.52,16.56,234400.0,13.9374,13.9711,13.9374,13.9711,234400.0
2011-11-01 10:00:00,16.56,16.58,16.5,16.55,326400.0,13.9711,13.988,13.9205,13.9627,326400.0
2011-11-01 10:10:00,16.57,16.59,16.57,16.59,30400.0,13.9795,13.9964,13.9795,13.9964,30400.0
2011-11-01 10:20:00,16.58,16.63,16.55,16.61,22800.0,13.988,14.0302,13.9627,14.0133,22800.0
2011-11-01 10:30:00,16.61,16.65,16.59,16.63,182000.0,14.0133,14.047,13.9964,14.0302,182000.0
2011-11-01 10:40:00,16.63,16.65,16.59,16.6,140400.0,14.0302,14.047,13.9964,14.0049,140400.0
2011-11-01 10:50:00,16.61,16.64,16.6,16.6,36800.0,14.0133,14.0386,14.0049,14.0049,36800.0
2011-11-01 11:00:00,16.6,16.61,16.57,16.58,20800.0,14.0049,14.0133,13.9795,13.988,20800.0
2011-11-01 11:10:00,16.58,16.63,16.58,16.62,52400.0,13.988,14.0302,13.988,14.0217,52400.0
2011-11-01 11:20:00,16.62,16.62,16.58,16.59,21200.0,14.0217,14.0217,13.988,13.9964,21200.0
2011-11-01 11:30:00,16.59,16.59,16.53,16.53,78400.0,13.9964,13.9964,13.9458,13.9458,78400.0
2011-11-01 11:40:00,16.53,16.54,16.48,16.5,80800.0,13.9458,13.9542,13.9036,13.9205,80800.0
2011-11-01 11:50:00,16.49,16.49,16.46,16.49,57200.0,13.912,13.912,13.8867,13.912,57200.0
2011-11-01 12:00:00,16.46,16.5,16.44,16.5,167600.0,13.8867,13.9205,13.8699,13.9205,167600.0
2011-11-01 12:10:00,16.49,16.53,16.48,16.49,30400.0,13.912,13.9458,13.9036,13.912,30400.0
2011-11-01 12:20:00,16.47,16.51,16.46,16.5,57600.0,13.8952,13.9289,13.8867,13.9205,57600.0
2011-11-01 12:30:00,16.49,16.54,16.48,16.54,36000.0,13.912,13.9542,13.9036,13.9542,36000.0
2011-11-01 12:40:00,16.54,16.55,16.48,16.49,22800.0,13.9542,13.9627,13.9036,13.912,22800.0
2011-11-01 12:50:00,16.48,16.49,16.46,16.46,24400.0,13.9036,13.912,13.8867,13.8867,24400.0
2011-11-01 13:00:00,16.46,16.5,16.44,16.48,26000.0,13.8867,13.9205,13.8699,13.9036,26000.0
2011-11-01 13:10:00,16.47,16.49,16.47,16.48,24800.0,13.8952,13.912,13.8952,13.9036,24800.0
2011-11-01 13:20:00,16.46,16.56,16.44,16.56,61200.0,13.8867,13.9711,13.8699,13.9711,61200.0
2011-11-01 13:30:00,16.56,16.62,16.55,16.58,51200.0,13.9711,14.0217,13.9627,13.988,51200.0
2011-11-01 13:40:00,16.58,16.65,16.58,16.63,29600.0,13.988,14.047,13.988,14.0302,29600.0
2011-11-01 13:50:00,16.63,16.65,16.55,16.57,128400.0,14.0302,14.047,13.9627,13.9795,128400.0
2011-11-01 14:00:00,16.57,16.63,16.56,16.63,166400.0,13.9795,14.0302,13.9711,14.0302,166400.0
2011-11-01 14:10:00,16.63,16.64,16.6,16.6,168400.0,14.0302,14.0386,14.0049,14.0049,168400.0
2011-11-01 14:20:00,16.63,16.68,16.63,16.66,35200.0,14.0302,14.0723,14.0302,14.0555,35200.0
2011-11-01 14:30:00,16.65,16.67,16.61,16.61,59200.0,14.047,14.0639,14.0133,14.0133,59200.0
2011-11-01 14:40:00,16.61,16.65,16.6,16.62,21200.0,14.0133,14.047,14.0049,14.0217,21200.0
2011-11-01 14:50:00,16.62,16.64,16.57,16.59,57600.0,14.0217,14.0386,13.9795,13.9964,57600.0
2011-11-01 15:00:00,16.6,16.6,16.52,16.53,54800.0,14.0049,14.0049,13.9374,13.9458,54800.0
2011-11-01 15:10:00,16.54,16.58,16.54,16.57,84400.0,13.9542,13.988,13.9542,13.9795,84400.0
2011-11-01 15:20:00,16.57,16.58,16.52,16.56,47200.0,13.9795,13.988,13.9374,13.9711,47200.0
2011-11-01 15:30:00,16.56,16.63,16.56,16.63,358400.0,13.9711,14.0302,13.9711,14.0302,358400.0
2011-11-01 15:40:00,16.62,16.62,16.48,16.52,193200.0,14.0217,14.0217,13.9036,13.9374,193200.0
2011-11-01 15:50:00,16.5,16.52,16.46,16.5,83200.0,13.9205,13.9374,13.8867,13.9205,83200.0
2011-11-02 09:30:00,16.72,16.74,16.69,16.69,60000.0,14.1061,14.123,14.0808,14.0808,60000.0
2011-11-02 09:40:00,16.7,16.71,16.69,16.7,40000.0,14.0892,14.0977,14.0808,14.0892,40000.0
2011-11-02 09:50:00,16.7,16.7,16.67,16.67,54400.0,14.0892,14.0892,14.0639,14.0639,54400.0
2011-11-02 10:00:00,16.68,16.7,16.65,16.68,32800.0,14.0723,14.0892,14.047,14.0723,32800.0
2011-11-02 10:10:00,16.68,16.69,16.67,16.68,18000.0,14.0723,14.0808,14.0639,14.0723,18000.0
2011-11-02 10:20:00,16.68,16.7,16.67,16.7,22000.0,14.0723,14.0892,14.0639,14.0892,22000.0
2011-11-02 10:30:00,16.69,16.7,16.66,16.7,36000.0,14.0808,14.0892,14.0555,14.0892,36000.0
2011-11-02 10:40:00,16.71,16.75,16.7,16.75,29200.0,14.0977,14.1314,14.0892,14.1314,29200.0
2011-11-02 10:50:00,16.75,16.78,16.75,16.76,25200.0,14.1314,14.1567,14.1314,14.1398,25200.0
2011-11-02 11:00:00,16.76,16.79,16.75,16.77,114400.0,14.1398,14.1651,14.1314,14.1483,114400.0
2011-11-02 11:10:00,16.77,16.77,16.74,16.77,27200.0,14.1483,14.1483,14.123,14.1483,27200.0
2011-11-02 11:20:00,16.77,16.78,16.75,16.75,24000.0,14.1483,14.1567,14.1314,14.1314,24000.0
2011-11-02 11:30:00,16.75,16.75,16.74,16.74,74800.0,14.1314,14.1314,14.123,14.123,74800.0
2011-11-02 11:40:00,16.75,16.75,16.74,16.74,166000.0,14.1314,14.1314,14.123,14.123,166000.0
2011-11-02 11:50:00,16.74,16.74,16.73,16.74,92800.0,14.123,14.123,14.1145,14.123,92800.0
2011-11-02 12:00:00,16.73,16.73,16.72,16.72,16000.0,14.1145,14.1145,14.1061,14.1061,16000.0
2011-11-02 12:10:00,16.72,16.74,16.7,16.7,33200.0,14.1061,14.123,14.0892,14.0892,33200.0
2011-11-02 12:20:00,16.7,16.72,16.69,16.72,103600.0,14.0892,14.1061,14.0808,14.1061,103600.0
2011-11-02 12:30:00,16.72,16.73,16.67,16.72,50000.0,14.1061,14.1145,14.0639,14.1061,50000.0
2011-11-02 12:40:00,16.72,16.75,16.68,16.68,62800.0,14.1061,14.1314,14.0723,14.0723,62800.0
2011-11-02 12:50:00,16.68,16.68,16.66,16.66,47600.0,14.0723,14.0723,14.0555,14.0555,47600.0
2011-11-02 13:00:00,16.66,16.66,16.61,16.62,112800.0,14.0555,14.0555,14.0133,14.0217,112800.0
2011-11-02 13:10:00,16.62,16.63,16.61,16.61,20800.0,14.0217,14.0302,14.0133,14.0133,20800.0
2011-11-02 13:20:00,16.61,16.61,16.58,16.61,22400.0,14.0133,14.0133,13.988,14.0133,22400.0
2011-11-02 13:30:00,16.6,16.62,16.6,16.62,33600.0,14.0049,14.0217,14.0049,14.0217,33600.0
2011-11-02 13:40:00,16.61,16.65,16.61,16.64,17600.0,14.0133,14.047,14.0133,14.0386,17600.0
2011-11-02 13:50:00,16.64,16.64,16.6,16.61,46400.0,14.0386,14.0386,14.0049,14.0133,46400.0
2011-11-02 14:00:00,16.6,16.64,16.58,16.62,52000.0,14.0049,14.0386,13.988,14.0217,52000.0
2011-11-02 14:10:00,16.61,16.64,16.59,16.62,59200.0,14.0133,14.0386,13.9964,14.0217,59200.0
2011-11-02 14:20:00,16.63,16.64,16.61,16.62,45600.0,14.0302,14.0386,14.0133,14.0217,45600.0
2011-11-02 14:30:00,16.61,16.68,16.61,16.66,26800.0,14.0133,14.0723,14.0133,14.0555,26800.0
2011-11-02 14:40:00,16.66,16.68,16.64,16.67,92800.0,14.0555,14.0723,14.0386,14.0639,92800.0
2011-11-02 14:50:00,16.67,16.7,16.67,16.68,58000.0,14.0639,14.0892,14.0639,14.0723,58000.0
2011-11-02 15:00:00,16.69,16.72,16.66,16.7,60400.0,14.0808,14.1061,14.0555,14.0892,60400.0
2011-11-02 15:10:00,16.7,16.72,16.69,16.72,230400.0,14.0892,14.1061,14.0808,14.1061,230400.0
2011-11-02 15:20:00,16.72,16.75,16.72,16.72,96000.0,14.1061,14.1314,14.1061,14.1061,96000.0
2011-11-02 15:30:00,16.72,16.73,16.68,16.7,268400.0,14.1061,14.1145,14.0723,14.0892,268400.0
2011-11-02 15:40:00,16.71,16.73,16.67,16.69,75200.0,14.0977,14.1145,14.0639,14.0808,75200.0
2011-11-02 15:50:00,16.68,16.74,16.68,16.72,113200.0,14.0723,14.123,14.0723,14.1061,113200.0
2011-11-03 09:30:00,16.89,16.9,16.86,16.87,114400.0,14.2495,14.258,14.2242,14.2326,114400.0
2011-11-03 09:40:00,16.87,16.89,16.83,16.83,78400.0,14.2326,14.2495,14.1989,14.1989,78400.0
2011-11-03 09:50:00,16.83,16.83,16.77,16.78,88400.0,14.1989,14.1989,14.1483,14.1567,88400.0
2011-11-03 10:00:00,16.78,16.78,16.69,16.73,106400.0,14.1567,14.1567,14.0808,14.1145,106400.0
2011-11-03 10:10:00,16.75,16.79,16.72,16.79,21200.0,14.1314,14.1651,14.1061,14.1651,21200.0
2011-11-03 10:20:00,16.79,16.8,16.77,16.79,111200.0,14.1651,14.1736,14.1483,14.1651,111200.0
2011-11-03 10:30:00,16.79,16.81,16.79,16.79,25200.0,14.1651,14.182,14.1651,14.1651,25200.0
2011-11-03 10:40:00,16.82,16.89,16.82,16.87,248400.0,14.1905,14.2495,14.1905,14.2326,248400.0
2011-11-03 10:50:00,16.87,16.87,16.84,16.84,50400.0,14.2326,14.2326,14.2073,14.2073,50400.0
2011-11-03 11:00:00,16.86,16.86,16.83,16.85,11600.0,14.2242,14.2242,14.1989,14.2158,11600.0
2011-11-03 11:10:00,16.86,16.9,16.85,16.9,10800.0,14.2242,14.258,14.2158,14.258,10800.0
2011-11-03 11:20:00,16.89,16.91,16.89,16.91,8000.0,14.2495,14.2664,14.2495,14.2664,8000.0
2011-11-03 11:30:00,16.92,16.92,16.9,16.91,12000.0,14.2748,14.2748,14.258,14.2664,12000.0
2011-11-03 11:40:00,16.89,16.91,16.89,16.89,6400.0,14.2495,14.2664,14.2495,14.2495,6400.0
2011-11-03 11:50:00,16.91,16.92,16.87,16.87,76400.0,14.2664,14.2748,14.2326,14.2326,76400.0
2011-11-03 12:00:00,16.88,16.9,16.86,16.9,136800.0,14.2411,14.258,14.2242,14.258,136800.0
2011-11-03 12:10:00,16.9,16.9,16.87,16.88,68400.0,14.258,14.258,14.2326,14.2411,68400.0
2011-11-03 12:20:00,16.89,16.93,16.88,16.93,24800.0,14.2495,14.2833,14.2411,14.2833,24800.0
2011-11-03 12:30:00,16.92,16.92,16.89,16.89,38000.0,14.2748,14.2748,14.2495,14.2495,38000.0
2011-11-03 12:40:00,16.88,16.95,16.88,16.95,21600.0,14.2411,14.3001,14.2411,14.3001,21600.0
2011-11-03 12:50:00,16.95,16.96,16.94,16.95,5600.0,14.3001,14.3086,14.2917,14.3001,5600.0
2011-11-03 13:00:00,16.95,16.96,16.93,16.96,13200.0,14.3001,14.3086,14.2833,14.3086,13200.0
2011-11-03 13:10:00,16.97,16.99,16.97,16.99,10800.0,14.317,14.3339,14.317,14.3339,10800.0
2011-11-03 13:20:00,16.99,16.99,16.97,16.97,8800.0,14.3339,14.3339,14.317,14.317,8800.0
2011-11-03 13:30:00,16.96,16.98,16.96,16.98,29200.0,14.3086,14.3254,14.3086,14.3254,29200.0
2011-11-03 13:40:00,16.99,17.02,16.99,17.02,36400.0,14.3339,14.3592,14.3339,14.3592,36400.0
2011-11-03 13:50:00,17.03,17.03,16.99,16.99,24000.0,14.3676,14.3676,14.3339,14.3339,24000.0
2011-11-03 14:00:00,16.99,17.02,16.99,17.02,52000.0,14.3339,14.3592,14.3339,14.3592,52000.0
2011-11-03 14:10:00,17.02,17.03,17.0,17.0,60000.0,14.3592,14.3676,14.3423,14.3423,60000.0
2011-11-03 14:20:00,17.0,17.01,16.98,16.99,48000.0,14.3423,14.3508,14.3254,14.3339,48000.0
2011-11-03 14:30:00,16.99,17.01,16.98,17.01,36800.0,14.3339,14.3508,14.3254,14.3508,36800.0
2011-11-03 14:40:00,17.01,17.01,16.97,16.98,20800.0,14.3508,14.3508,14.317,14.3254,20800.0
2011-11-03 14:50:00,16.97,17.0,16.97,17.0,24800.0,14.317,14.3423,14.317,14.3423,24800.0
2011-11-03 15:00:00,16.99,17.02,16.99,17.0,166400.0,14.3339,14.3592,14.3339,14.3423,166400.0
2011-11-03 15:10:00,17.03,17.04,17.0,17.01,101600.0,14.3676,14.3761,14.3423,14.3508,101600.0
2011-11-03 15:20:00,17.02,17.04,17.0,17.04,65200.0,14.3592,14.3761,14.3423,14.3761,65200.0
2011-11-03 15:30:00,17.04,17.07,17.02,17.03,64400.0,14.3761,14.4014,14.3592,14.3676,64400.0
2011-11-03 15:40:00,17.03,17.05,17.02,17.05,130800.0,14.3676,14.3845,14.3592,14.3845,130800.0
2011-11-03 15:50:00,17.05,17.07,17.04,17.04,285600.0,14.3845,14.4014,14.3761,14.3761,285600.0
2011-11-04 09:30:00,16.93,16.96,16.91,16.96,65200.0,14.2833,14.3086,14.2664,14.3086,65200.0
2011-11-04 09:40:00,16.94,16.96,16.93,16.96,30400.0,14.2917,14.3086,14.2833,14.3086,30400.0
2011-11-04 09:50:00,16.96,16.96,16.87,16.87,30000.0,14.3086,14.3086,14.2326,14.2326,30000.0
2011-11-04 10:00:00,16.89,16.89,16.86,16.88,25200.0,14.2495,14.2495,14.2242,14.2411,25200.0
2011-11-04 10:10:00,16.89,16.89,16.84,16.85,15200.0,14.2495,14.2495,14.2073,14.2158,15200.0
2011-11-04 10:20:00,16.84,16.84,16.81,16.82,18800.0,14.2073,14.2073,14.182,14.1905,18800.0
2011-11-04 10:30:00,16.82,16.82,16.77,16.78,36800.0,14.1905,14.1905,14.1483,14.1567,36800.0
2011-11-04 10:40:00,16.78,16.82,16.78,16.82,22000.0,14.1567,14.1905,14.1567,14.1905,22000.0
2011-11-04 10:50:00,16.82,16.82,16.8,16.82,148400.0,14.1905,14.1905,14.1736,14.1905,148400.0
2011-11-04 11:00:00,16.84,16.84,16.83,16.83,11200.0,14.2073,14.2073,14.1989,14.1989,11200.0
2011-11-04 11:10:00,16.84,16.85,16.8,16.8,24800.0,14.2073,14.2158,14.1736,14.1736,24800.0
2011-11-04 11:20:00,16.79,16.83,16.78,16.82,11200.0,14.1651,14.1989,14.1567,14.1905,11200.0
2011-11-04 11:30:00,16.83,16.84,16.82,16.84,6800.0,14.1989,14.2073,14.1905,14.2073,6800.0
2011-11-04 11:40:00,16.83,16.85,16.83,16.83,29600.0,14.1989,14.2158,14.1989,14.1989,29600.0
2011-11-04 11:50:00,16.83,16.85,16.83,16.85,11600.0,14.1989,14.2158,14.1989,14.2158,11600.0
2011-11-04 12:00:00,16.85,16.87,16.85,16.86,28000.0,14.2158,14.2326,14.2158,14.2242,28000.0
2011-11-04 12:10:00,16.85,16.87,16.85,16.87,22800.0,14.2158,14.2326,14.2158,14.2326,22800.0
2011-11-04 12:20:00,16.86,16.88,16.86,16.87,52000.0,14.2242,14.2411,14.2242,14.2326,52000.0
2011-11-04 12:30:00,16.86,16.87,16.85,16.85,16800.0,14.2242,14.2326,14.2158,14.2158,16800.0
2011-11-04 12:40:00,16.85,16.86,16.83,16.84,32000.0,14.2158,14.2242,14.1989,14.2073,32000.0
2011-11-04 12:50:00,16.84,16.86,16.84,16.86,22800.0,14.2073,14.2242,14.2073,14.2242,22800.0
2011-11-04 13:00:00,16.86,16.87,16.85,16.86,64000.0,14.2242,14.2326,14.2158,14.2242,64000.0
2011-11-04 13:10:00,16.86,16.92,16.86,16.92,54000.0,14.2242,14.2748,14.2242,14.2748,54000.0
2011-11-04 13:20:00,16.92,16.92,16.91,16.92,10000.0,14.2748,14.2748,14.2664,14.2748,10000.0
2011-11-04 13:30:00,16.92,16.93,16.92,16.92,13200.0,14.2748,14.2833,14.2748,14.2748,13200.0
2011-11-04 13:40:00,16.93,16.97,16.92,16.97,6800.0,14.2833,14.317,14.2748,14.317,6800.0
2011-11-04 13:50:00,16.97,16.99,16.95,16.96,52800.0,14.317,14.3339,14.3001,14.3086,52800.0
2011-11-04 14:00:00,16.96,16.96,16.95,16.95,34400.0,14.3086,14.3086,14.3001,14.3001,34400.0
2011-11-04 14:10:00,16.95,16.97,16.95,16.96,100800.0,14.3001,14.317,14.3001,14.3086,100800.0
2011-11-04 14:20:00,16.96,16.98,16.96,16.98,22400.0,14.3086,14.3254,14.3086,14.3254,22400.0
2011-11-04 14:30:00,16.98,16.98,16.93,16.93,10800.0,14.3254,14.3254,14.2833,14.2833,10800.0
2011-11-04 14:40:00,16.93,16.97,16.93,16.96,31600.0,14.2833,14.317,14.2833,14.3086,31600.0
2011-11-04 14:50:00,16.95,16.95,16.93,16.93,6400.0,14.3001,14.3001,14.2833,14.2833,6400.0
2011-11-04 15:00:00,16.94,16.95,16.89,16.9,8400.0,14.2917,14.3001,14.2495,14.258,8400.0
2011-11-04 15:10:00,16.89,16.92,16.89,16.91,24000.0,14.2495,14.2748,14.2495,14.2664,24000.0
2011-11-04 15:20:00,16.91,16.92,16.89,16.91,16000.0,14.2664,14.2748,14.2495,14.2664,16000.0
2011-11-04 15:30:00,16.91,16.93,16.91,16.91,184400.0,14.2664,14.2833,14.2664,14.2664,184400.0
2011-11-04 15:40:00,16.91,16.97,16.91,16.95,67600.0,14.2664,14.317,14.2664,14.3001,67600.0
2011-11-04 15:50:00,16.93,16.96,16.9,16.96,69200.0,14.2833,14.3086,14.258,14.3086,69200.0
2011-11-07 09:30:00,16.94,16.99,16.93,16.99,49200.0,14.2917,14.3339,14.2833,14.3339,49200.0
2011-11-07 09:40:00,16.99,17.02,16.96,17.0,54000.0,14.3339,14.3592,14.3086,14.3423,54000.0
2011-11-07 09:50:00,16.99,17.03,16.99,17.0,6400.0,14.3339,14.3676,14.3339,14.3423,6400.0
2011-11-07 10:00:00,16.97,16.97,16.96,16.97,12800.0,14.317,14.317,14.3086,14.317,12800.0
2011-11-07 10:10:00,16.96,16.99,16.93,16.93,13200.0,14.3086,14.3339,14.2833,14.2833,13200.0
2011-11-07 10:20:00,16.94,16.94,16.91,16.91,7200.0,14.2917,14.2917,14.2664,14.2664,7200.0
2011-11-07 10:30:00,16.91,16.92,16.87,16.88,31600.0,14.2664,14.2748,14.2326,14.2411,31600.0
2011-11-07 10:40:00,16.87,16.89,16.86,16.86,28000.0,14.2326,14.2495,14.2242,14.2242,28000.0
2011-11-07 10:50:00,16.87,16.87,16.83,16.85,19200.0,14.2326,14.2326,14.1989,14.2158,19200.0
2011-11-07 11:00:00,16.84,16.88,16.84,16.85,44000.0,14.2073,14.2411,14.2073,14.2158,44000.0
2011-11-07 11:10:00,16.86,16.89,16.86,16.87,17200.0,14.2242,14.2495,14.2242,14.2326,17200.0
2011-11-07 11:20:00,16.86,16.86,16.83,16.83,28400.0,14.2242,14.2242,14.1989,14.1989,28400.0
2011-11-07 11:30:00,16.83,16.85,16.83,16.85,22800.0,14.1989,14.2158,14.1989,14.2158,22800.0
2011-11-07 11:40:00,16.85,16.86,16.84,16.86,60400.0,14.2158,14.2242,14.2073,14.2242,60400.0
2011-11-07 11:50:00,16.86,16.87,16.83,16.84,32000.0,14.2242,14.2326,14.1989,14.2073,32000.0
2011-11-07 12:00:00,16.85,16.87,16.84,16.86,43600.0,14.2158,14.2326,14.2073,14.2242,43600.0
2011-11-07 12:10:00,16.86,16.86,16.8,16.8,40800.0,14.2242,14.2242,14.1736,14.1736,40800.0
2011-11-07 12:20:00,16.79,16.79,16.78,16.79,4400.0,14.1651,14.1651,14.1567,14.1651,4400.0
2011-11-07 12:30:00,16.78,16.79,16.77,16.79,17600.0,14.1567,14.1651,14.1483,14.1651,17600.0
2011-11-07 12:40:00,16.79,16.81,16.79,16.8,14000.0,14.1651,14.182,14.1651,14.1736,14000.0
2011-11-07 12:50:00,16.81,16.82,16.81,16.81,9600.0,14.182,14.1905,14.182,14.182,9600.0
2011-11-07 13:00:00,16.82,16.82,16.81,16.82,12400.0,14.1905,14.1905,14.182,14.1905,12400.0
2011-11-07 13:10:00,16.82,16.85,16.82,16.85,14000.0,14.1905,14.2158,14.1905,14.2158,14000.0
2011-11-07 13:20:00,16.85,16.86,16.85,16.86,15600.0,14.2158,14.2242,14.2158,14.2242,15600.0
2011-11-07 13:30:00,16.86,16.86,16.84,16.84,15200.0,14.2242,14.2242,14.2073,14.2073,15200.0
2011-11-07 13:40:00,16.85,16.85,16.84,16.84,41200.0,14.2158,14.2158,14.2073,14.2073,41200.0
2011-11-07 13:50:00,16.84,16.91,16.84,16.91,58000.0,14.2073,14.2664,14.2073,14.2664,58000.0
2011-11-07 14:00:00,16.92,16.94,16.91,16.93,11200.0,14.2748,14.2917,14.2664,14.2833,11200.0
2011-11-07 14:10:00,16.93,16.95,16.93,16.93,25200.0,14.2833,14.3001,14.2833,14.2833,25200.0
2011-11-07 14:20:00,16.93,16.96,16.93,16.96,8000.0,14.2833,14.3086,14.2833,14.3086,8000.0
2011-11-07 14:30:00,16.95,16.97,16.95,16.97,46800.0,14.3001,14.317,14.3001,14.317,46800.0
2011-11-07 14:40:00,16.96,16.96,16.94,16.96,12000.0,14.3086,14.3086,14.2917,14.3086,12000.0
2011-11-07 14:50:00,16.97,17.0,16.96,17.0,48000.0,14.317,14.3423,14.3086,14.3423,48000.0
2011-11-07 15:00:00,17.0,17.01,16.99,17.0,8800.0,14.3423,14.3508,14.3339,14.3423,8800.0
2011-11-07 15:10:00,17.02,17.03,17.0,17.0,38800.0,14.3592,14.3676,14.3423,14.3423,38800.0
2011-11-07 15:20:00,17.0,17.01,16.99,16.99,11600.0,14.3423,14.3508,14.3339,14.3339,11600.0
2011-11-07 15:30:00,16.98,17.02,16.98,17.02,29600.0,14.3254,14.3592,14.3254,14.3592,29600.0
2011-11-07 15:40:00,17.02,17.02,17.0,17.02,28800.0,14.3592,14.3592,14.3423,14.3592,28800.0
2011-11-07 15:50:00,17.01,17.06,17.01,17.04,72000.0,14.3508,14.3929,14.3508,14.3761,72000.0
2011-11-08 09:30:00,17.14,17.15,17.11,17.11,59200.0,14.4604,14.4689,14.4351,14.4351,59200.0
2011-11-08 09:40:00,17.13,17.17,17.12,17.13,56800.0,14.452,14.4857,14.4436,14.452,56800.0
2011-11-08 09:50:00,17.13,17.19,17.13,17.19,88000.0,14.452,14.5026,14.452,14.5026,88000.0
2011-11-08 10:00:00,17.2,17.2,17.15,17.16,78400.0,14.511,14.511,14.4689,14.4773,78400.0
2011-11-08 10:10:00,17.15,17.15,17.1,17.14,94800.0,14.4689,14.4689,14.4267,14.4604,94800.0
2011-11-08 10:20:00,17.14,17.14,17.04,17.07,41200.0,14.4604,14.4604,14.3761,14.4014,41200.0
2011-11-08 10:30:00,17.05,17.09,17.05,17.08,68000.0,14.3845,14.4182,14.3845,14.4098,68000.0
2011-11-08 10:40:00,17.08,17.11,17.08,17.1,39600.0,14.4098,14.4351,14.4098,14.4267,39600.0
2011-11-08 10:50:00,17.09,17.09,17.05,17.07,137200.0,14.4182,14.4182,14.3845,14.4014,137200.0
2011-11-08 11:00:00,17.06,17.09,17.03,17.03,40400.0,14.3929,14.4182,14.3676,14.3676,40400.0
2011-11-08 11:10:00,17.03,17.03,17.0,17.0,40400.0,14.3676,14.3676,14.3423,14.3423,40400.0
2011-11-08 11:20:00,17.0,17.01,16.97,17.01,66400.0,14.3423,14.3508,14.317,14.3508,66400.0
2011-11-08 11:30:00,17.02,17.02,16.99,17.01,18000.0,14.3592,14.3592,14.3339,14.3508,18000.0
2011-11-08 11:40:00,17.0,17.04,17.0,17.04,22800.0,14.3423,14.3761,14.3423,14.3761,22800.0
2011-11-08 11:50:00,17.04,17.04,17.01,17.03,39600.0,14.3761,14.3761,14.3508,14.3676,39600.0
2011-11-08 12:00:00,17.02,17.06,17.02,17.06,20800.0,14.3592,14.3929,14.3592,14.3929,20800.0
2011-11-08 12:10:00,17.06,17.06,17.05,17.06,6000.0,14.3929,14.3929,14.3845,14.3929,6000.0
2011-11-08 12:20:00,17.07,17.08,17.05,17.05,32000.0,14.4014,14.4098,14.3845,14.3845,32000.0
2011-11-08 12:30:00,17.06,17.08,17.06,17.07,19600.0,14.3929,14.4098,14.3929,14.4014,19600.0
2011-11-08 12:40:00,17.07,17.08,17.04,17.04,18800.0,14.4014,14.4098,14.3761,14.3761,18800.0
2011-11-08 12:50:00,17.04,17.05,17.03,17.05,10000.0,14.3761,14.3845,14.3676,14.3845,10000.0
2011-11-08 13:00:00,17.04,17.06,17.04,17.05,7600.0,14.3761,14.3929,14.3761,14.3845,7600.0
2011-11-08 13:10:00,17.04,17.04,17.02,17.04,14800.0,14.3761,14.3761,14.3592,14.3761,14800.0
2011-11-08 13:20:00,17.03,17.07,17.03,17.07,15600.0,14.3676,14.4014,14.3676,14.4014,15600.0
2011-11-08 13:30:00,17.07,17.08,17.07,17.07,12800.0,14.4014,14.4098,14.4014,14.4014,12800.0
2011-11-08 13:40:00,17.09,17.17,17.09,17.15,43200.0,14.4182,14.4857,14.4182,14.4689,43200.0
2011-11-08 13:50:00,17.16,17.18,17.15,17.17,82400.0,14.4773,14.4942,14.4689,14.4857,82400.0
2011-11-08 14:00:00,17.17,17.17,17.13,17.14,30800.0,14.4857,14.4857,14.452,14.4604,30800.0
2011-11-08 14:10:00,17.14,17.16,17.14,17.14,17200.0,14.4604,14.4773,14.4604,14.4604,17200.0
2011-11-08 14:20:00,17.15,17.2,17.15,17.2,18800.0,14.4689,14.511,14.4689,14.511,18800.0
2011-11-08 14:30:00,17.2,17.21,17.19,17.2,33200.0,14.511,14.5195,14.5026,14.511,33200.0
2011-11-08 14:40:00,17.2,17.21,17.18,17.19,13200.0,14.511,14.5195,14.4942,14.5026,13200.0
2011-11-08 14:50:00,17.2,17.2,17.18,17.19,16400.0,14.511,14.511,14.4942,14.5026,16400.0
2011-11-08 15:00:00,17.2,17.2,17.18,17.18,30800.0,14.511,14.511,14.4942,14.4942,30800.0
2011-11-08 15:10:00,17.2,17.23,17.2,17.22,20400.0,14.511,14.5364,14.511,14.5279,20400.0
2011-11-08 15:20:00,17.22,17.23,17.21,17.22,22400.0,14.5279,14.5364,14.5195,14.5279,22400.0
2011-11-08 15:30:00,17.23,17.26,17.23,17.25,48400.0,14.5364,14.5617,14.5364,14.5532,48400.0
2011-11-08 15:40:00,17.24,17.25,17.23,17.25,33200.0,14.5448,14.5532,14.5364,14.5532,33200.0
2011-11-08 15:50:00,17.25,17.27,17.24,17.25,46000.0,14.5532,14.5701,14.5448,14.5532,46000.0
2011-11-09 09:30:00,16.85,16.89,16.84,16.88,90400.0,14.2158,14.2495,14.2073,14.2411,90400.0
2011-11-09 09:40:00,16.86,16.87,16.84,16.86,40000.0,14.2242,14.2326,14.2073,14.2242,40000.0
2011-11-09 09:50:00,16.86,16.86,16.79,16.81,40800.0,14.2242,14.2242,14.1651,14.182,40800.0
2011-11-09 10:00:00,16.82,16.85,16.82,16.83,23600.0,14.1905,14.2158,14.1905,14.1989,23600.0
2011-11-09 10:10:00,16.83,16.86,16.83,16.84,6000.0,14.1989,14.2242,14.1989,14.2073,6000.0
2011-11-09 10:20:00,16.83,16.85,16.8,16.8,21600.0,14.1989,14.2158,14.1736,14.1736,21600.0
2011-11-09 10:30:00,16.8,16.83,16.77,16.77,22800.0,14.1736,14.1989,14.1483,14.1483,22800.0
2011-11-09 10:40:00,16.76,16.88,16.76,16.86,26800.0,14.1398,14.2411,14.1398,14.2242,26800.0
2011-11-09 10:50:00,16.86,16.89,16.86,16.86,52800.0,14.2242,14.2495,14.2242,14.2242,52800.0
2011-11-09 11:00:00,16.85,16.89,16.85,16.88,24000.0,14.2158,14.2495,14.2158,14.2411,24000.0
2011-11-09 11:10:00,16.88,16.92,16.88,16.91,8800.0,14.2411,14.2748,14.2411,14.2664,8800.0
2011-11-09 11:20:00,16.92,16.93,16.9,16.9,22400.0,14.2748,14.2833,14.258,14.258,22400.0
2011-11-09 11:30:00,16.9,16.92,16.89,16.92,14800.0,14.258,14.2748,14.2495,14.2748,14800.0
2011-11-09 11:40:00,16.92,16.92,16.89,16.92,22800.0,14.2748,14.2748,14.2495,14.2748,22800.0
2011-11-09 11:50:00,16.94,16.94,16.92,16.92,1600.0,14.2917,14.2917,14.2748,14.2748,1600.0
2011-11-09 12:00:00,16.91,16.91,16.88,16.88,16800.0,14.2664,14.2664,14.2411,14.2411,16800.0
2011-11-09 12:10:00,16.87,16.89,16.87,16.88,40000.0,14.2326,14.2495,14.2326,14.2411,40000.0
2011-11-09 12:20:00,16.88,16.89,16.85,16.85,107200.0,14.2411,14.2495,14.2158,14.2158,107200.0
2011-11-09 12:30:00,16.85,16.87,16.85,16.86,19200.0,14.2158,14.2326,14.2158,14.2242,19200.0
2011-11-09 12:40:00,16.85,16.87,16.85,16.87,30400.0,14.2158,14.2326,14.2158,14.2326,30400.0
2011-11-09 12:50:00,16.88,16.9,16.88,16.9,4400.0,14.2411,14.258,14.2411,14.258,4400.0
2011-11-09 13:00:00,16.89,16.91,16.88,16.88,36400.0,14.2495,14.2664,14.2411,14.2411,36400.0
2011-11-09 13:10:00,16.88,16.88,16.82,16.82,20000.0,14.2411,14.2411,14.1905,14.1905,20000.0
2011-11-09 13:20:00,16.83,16.83,16.82,16.82,34400.0,14.1989,14.1989,14.1905,14.1905,34400.0
2011-11-09 13:30:00,16.82,16.83,16.82,16.82,61600.0,14.1905,14.1989,14.1905,14.1905,61600.0
2011-11-09 13:40:00,16.81,16.81,16.78,16.78,3600.0,14.182,14.182,14.1567,14.1567,3600.0
2011-11-09 13:50:00,16.78,16.78,16.71,16.72,58800.0,14.1567,14.1567,14.0977,14.1061,58800.0
2011-11-09 14:00:00,16.72,16.73,16.64,16.65,108400.0,14.1061,14.1145,14.0386,14.047,108400.0
2011-11-09 14:10:00,16.66,16.69,16.65,16.68,92800.0,14.0555,14.0808,14.047,14.0723,92800.0
2011-11-09 14:20:00,16.68,16.69,16.6,16.65,52000.0,14.0723,14.0808,14.0049,14.047,52000.0
2011-11-09 14:30:00,16.64,16.67,16.62,16.65,66000.0,14.0386,14.0639,14.0217,14.047,66000.0
2011-11-09 14:40:00,16.65,16.68,16.62,16.67,38000.0,14.047,14.0723,14.0217,14.0639,38000.0
2011-11-09 14:50:00,16.67,16.69,16.66,16.67,30000.0,14.0639,14.0808,14.0555,14.0639,30000.0
2011-11-09 15:00:00,16.65,16.71,16.65,16.69,75600.0,14.047,14.0977,14.047,14.0808,75600.0
2011-11-09 15:10:00,16.7,16.71,16.67,16.68,88800.0,14.0892,14.0977,14.0639,14.0723,88800.0
2011-11-09 15:20:00,16.7,16.73,16.68,16.7,55600.0,14.0892,14.1145,14.0723,14.0892,55600.0
2011-11-09 15:30:00,16.69,16.69,16.64,16.64,98800.0,14.0808,14.0808,14.0386,14.0386,98800.0
2011-11-09 15:40:00,16.63,16.65,16.61,16.62,112400.0,14.0302,14.047,14.0133,14.0217,112400.0
2011-11-09 15:50:00,16.62,16.68,16.62,16.64,89200.0,14.0217,14.0723,14.0217,14.0386,89200.0
2011-11-10 09:30:00,16.86,16.86,16.79,16.79,58400.0,14.2242,14.2242,14.1651,14.1651,58400.0
2011-11-10 09:40:00,16.79,16.81,16.77,16.77,21200.0,14.1651,14.182,14.1483,14.1483,21200.0
2011-11-10 09:50:00,16.77,16.77,16.72,16.72,14800.0,14.1483,14.1483,14.1061,14.1061,14800.0
2011-11-10 10:00:00,16.71,16.76,16.71,16.74,108000.0,14.0977,14.1398,14.0977,14.123,108000.0
2011-11-10 10:10:00,16.72,16.74,16.68,16.68,38400.0,14.1061,14.123,14.0723,14.0723,38400.0
2011-11-10 10:20:00,16.68,16.69,16.66,16.66,62800.0,14.0723,14.0808,14.0555,14.0555,62800.0
2011-11-10 10:30:00,16.65,16.65,16.61,16.65,24800.0,14.047,14.047,14.0133,14.047,24800.0
2011-11-10 10:40:00,16.65,16.66,16.6,16.6,44800.0,14.047,14.0555,14.0049,14.0049,44800.0
2011-11-10 10:50:00,16.59,16.65,16.59,16.65,19600.0,13.9964,14.047,13.9964,14.047,19600.0
2011-11-10 11:00:00,16.65,16.71,16.64,16.7,40400.0,14.047,14.0977,14.0386,14.0892,40400.0
2011-11-10 11:10:00,16.71,16.71,16.69,16.71,12800.0,14.0977,14.0977,14.0808,14.0977,12800.0
2011-11-10 11:20:00,16.68,16.71,16.68,16.7,5600.0,14.0723,14.0977,14.0723,14.0892,5600.0
2011-11-10 11:30:00,16.68,16.72,16.68,16.69,106400.0,14.0723,14.1061,14.0723,14.0808,106400.0
2011-11-10 11:40:00,16.7,16.79,16.7,16.77,57200.0,14.0892,14.1651,14.0892,14.1483,57200.0
2011-11-10 11:50:00,16.77,16.77,16.75,16.75,28800.0,14.1483,14.1483,14.1314,14.1314,28800.0
2011-11-10 12:00:00,16.75,16.76,16.73,16.75,11200.0,14.1314,14.1398,14.1145,14.1314,11200.0
2011-11-10 12:10:00,16.76,16.76,16.72,16.74,34000.0,14.1398,14.1398,14.1061,14.123,34000.0
2011-11-10 12:20:00,16.74,16.74,16.73,16.73,8400.0,14.123,14.123,14.1145,14.1145,8400.0
2011-11-10 12:30:00,16.71,16.71,16.68,16.68,28000.0,14.0977,14.0977,14.0723,14.0723,28000.0
2011-11-10 12:40:00,16.7,16.71,16.69,16.71,11200.0,14.0892,14.0977,14.0808,14.0977,11200.0
2011-11-10 12:50:00,16.73,16.75,16.73,16.75,49200.0,14.1145,14.1314,14.1145,14.1314,49200.0
2011-11-10 13:00:00,16.75,16.76,16.74,16.76,103200.0,14.1314,14.1398,14.123,14.1398,103200.0
2011-11-10 13:10:00,16.76,16.83,16.76,16.83,46800.0,14.1398,14.1989,14.1398,14.1989,46800.0
2011-11-10 13:20:00,16.83,16.83,16.8,16.8,7600.0,14.1989,14.1989,14.1736,14.1736,7600.0
2011-11-10 13:30:00,16.8,16.82,16.8,16.8,25200.0,14.1736,14.1905,14.1736,14.1736,25200.0
2011-11-10 13:40:00,16.81,16.82,16.78,16.78,16800.0,14.182,14.1905,14.1567,14.1567,16800.0
2011-11-10 13:50:00,16.78,16.81,16.77,16.81,11600.0,14.1567,14.182,14.1483,14.182,11600.0
2011-11-10 14:00:00,16.82,16.82,16.74,16.74,12400.0,14.1905,14.1905,14.123,14.123,12400.0
2011-11-10 14:10:00,16.77,16.79,16.76,16.79,10400.0,14.1483,14.1651,14.1398,14.1651,10400.0
2011-11-10 14:20:00,16.78,16.79,16.74,16.75,34000.0,14.1567,14.1651,14.123,14.1314,34000.0
2011-11-10 14:30:00,16.75,16.76,16.73,16.73,10400.0,14.1314,14.1398,14.1145,14.1145,10400.0
2011-11-10 14:40:00,16.75,16.77,16.75,16.75,4400.0,14.1314,14.1483,14.1314,14.1314,4400.0
2011-11-10 14:50:00,16.75,16.75,16.71,16.71,25600.0,14.1314,14.1314,14.0977,14.0977,25600.0
2011-11-10 15:00:00,16.71,16.74,16.69,16.71,42400.0,14.0977,14.123,14.0808,14.0977,42400.0
2011-11-10 15:10:00,16.71,16.74,16.71,16.71,28800.0,14.0977,14.123,14.0977,14.0977,28800.0
2011-11-10 15:20:00,16.71,16.78,16.7,16.77,25600.0,14.0977,14.1567,14.0892,14.1483,25600.0
2011-11-10 15:30:00,16.75,16.76,16.73,16.75,26000.0,14.1314,14.1398,14.1145,14.1314,26000.0
2011-11-10 15:40:00,16.74,16.75,16.73,16.74,47200.0,14.123,14.1314,14.1145,14.123,47200.0
2011-11-10 15:50:00,16.74,16.79,16.73,16.76,93200.0,14.123,14.1651,14.1145,14.1398,93200.0
2011-11-11 09:30:00,16.94,16.98,16.94,16.97,45600.0,14.2917,14.3254,14.2917,14.317,45600.0
2011-11-11 09:40:00,17.0,17.0,16.98,16.98,23200.0,14.3423,14.3423,14.3254,14.3254,23200.0
2011-11-11 09:50:00,16.98,17.02,16.96,16.98,83200.0,14.3254,14.3592,14.3086,14.3254,83200.0
2011-11-11 10:00:00,16.99,17.05,16.99,17.04,26000.0,14.3339,14.3845,14.3339,14.3761,26000.0
2011-11-11 10:10:00,17.04,17.04,17.01,17.02,37600.0,14.3761,14.3761,14.3508,14.3592,37600.0
2011-11-11 10:20:00,17.01,17.04,17.01,17.03,35600.0,14.3508,14.3761,14.3508,14.3676,35600.0
2011-11-11 10:30:00,17.03,17.08,17.03,17.07,97600.0,14.3676,14.4098,14.3676,14.4014,97600.0
2011-11-11 10:40:00,17.07,17.08,17.07,17.08,2000.0,14.4014,14.4098,14.4014,14.4098,2000.0
2011-11-11 10:50:00,17.08,17.1,17.08,17.09,25600.0,14.4098,14.4267,14.4098,14.4182,25600.0
2011-11-11 11:00:00,17.09,17.1,17.09,17.09,9600.0,14.4182,14.4267,14.4182,14.4182,9600.0
2011-11-11 11:10:00,17.09,17.11,17.08,17.09,10800.0,14.4182,14.4351,14.4098,14.4182,10800.0
2011-11-11 11:20:00,17.09,17.1,17.08,17.08,11600.0,14.4182,14.4267,14.4098,14.4098,11600.0
2011-11-11 11:30:00,17.09,17.09,17.08,17.08,18800.0,14.4182,14.4182,14.4098,14.4098,18800.0
2011-11-11 11:40:00,17.08,17.1,17.08,17.1,34000.0,14.4098,14.4267,14.4098,14.4267,34000.0
2011-11-11 11:50:00,17.09,17.09,17.08,17.08,10000.0,14.4182,14.4182,14.4098,14.4098,10000.0
2011-11-11 12:00:00,17.09,17.1,17.08,17.09,7200.0,14.4182,14.4267,14.4098,14.4182,7200.0
2011-11-11 12:10:00,17.1,17.1,17.1,17.1,7600.0,14.4267,14.4267,14.4267,14.4267,7600.0
2011-11-11 12:20:00,17.09,17.09,17.08,17.09,4400.0,14.4182,14.4182,14.4098,14.4182,4400.0
2011-11-11 12:30:00,17.08,17.08,17.07,17.07,20800.0,14.4098,14.4098,14.4014,14.4014,20800.0
2011-11-11 12:40:00,17.07,17.09,17.07,17.09,24800.0,14.4014,14.4182,14.4014,14.4182,24800.0
2011-11-11 12:50:00,17.08,17.09,17.08,17.09,16800.0,14.4098,14.4182,14.4098,14.4182,16800.0
2011-11-11 13:00:00,17.1,17.12,17.1,17.12,176800.0,14.4267,14.4436,14.4267,14.4436,176800.0
2011-11-11 13:10:00,17.12,17.13,17.11,17.11,259200.0,14.4436,14.452,14.4351,14.4351,259200.0
2011-11-11 13:20:00,17.11,17.11,17.09,17.09,16400.0,14.4351,14.4351,14.4182,14.4182,16400.0
2011-11-11 13:30:00,17.1,17.11,17.09,17.09,40400.0,14.4267,14.4351,14.4182,14.4182,40400.0
2011-11-11 13:40:00,17.1,17.11,17.09,17.11,18400.0,14.4267,14.4351,14.4182,14.4351,18400.0
2011-11-11 13:50:00,17.11,17.11,17.08,17.08,820000.0,14.4351,14.4351,14.4098,14.4098,820000.0
2011-11-11 14:00:00,17.09,17.1,17.08,17.1,17200.0,14.4182,14.4267,14.4098,14.4267,17200.0
2011-11-11 14:10:00,17.1,17.11,17.1,17.1,838400.0,14.4267,14.4351,14.4267,14.4267,838400.0
2011-11-11 14:20:00,17.11,17.11,17.09,17.1,123600.0,14.4351,14.4351,14.4182,14.4267,123600.0
2011-11-11 14:30:00,17.1,17.12,17.1,17.1,97600.0,14.4267,14.4436,14.4267,14.4267,97600.0
2011-11-11 14:40:00,17.1,17.11,17.09,17.09,36400.0,14.4267,14.4351,14.4182,14.4182,36400.0
2011-11-11 14:50:00,17.09,17.1,17.06,17.07,45200.0,14.4182,14.4267,14.3929,14.4014,45200.0
2011-11-11 15:00:00,17.07,17.08,17.06,17.06,105600.0,14.4014,14.4098,14.3929,14.3929,105600.0
2011-11-11 15:10:00,17.06,17.08,17.05,17.08,83600.0,14.3929,14.4098,14.3845,14.4098,83600.0
2011-11-11 15:20:00,17.07,17.08,17.06,17.08,58400.0,14.4014,14.4098,14.3929,14.4098,58400.0
2011-11-11 15:30:00,17.08,17.09,17.06,17.06,111200.0,14.4098,14.4182,14.3929,14.3929,111200.0
2011-11-11 15:40:00,17.06,17.08,17.05,17.07,85600.0,14.3929,14.4098,14.3845,14.4014,85600.0
2011-11-11 15:50:00,17.08,17.09,17.08,17.08,187200.0,14.4098,14.4182,14.4098,14.4098,187200.0
2011-11-14 09:30:00,17.02,17.06,17.02,17.06,39200.0,14.3592,14.3929,14.3592,14.3929,39200.0
2011-11-14 09:40:00,17.06,17.07,17.0,17.0,19600.0,14.3929,14.4014,14.3423,14.3423,19600.0
2011-11-14 09:50:00,17.0,17.03,16.99,17.02,10000.0,14.3423,14.3676,14.3339,14.3592,10000.0
2011-11-14 10:00:00,17.01,17.05,17.0,17.05,50800.0,14.3508,14.3845,14.3423,14.3845,50800.0
2011-11-14 10:10:00,17.06,17.08,17.04,17.04,16000.0,14.3929,14.4098,14.3761,14.3761,16000.0
2011-11-14 10:20:00,17.05,17.06,17.04,17.05,5600.0,14.3845,14.3929,14.3761,14.3845,5600.0
2011-11-14 10:30:00,17.03,17.03,17.01,17.03,35600.0,14.3676,14.3676,14.3508,14.3676,35600.0
2011-11-14 10:40:00,17.03,17.03,17.0,17.01,12000.0,14.3676,14.3676,14.3423,14.3508,12000.0
2011-11-14 10:50:00,17.01,17.05,17.01,17.03,20400.0,14.3508,14.3845,14.3508,14.3676,20400.0
2011-11-14 11:00:00,17.04,17.07,17.03,17.06,40800.0,14.3761,14.4014,14.3676,14.3929,40800.0
2011-11-14 11:10:00,17.06,17.06,17.02,17.02,39200.0,14.3929,14.3929,14.3592,14.3592,39200.0
2011-11-14 11:20:00,17.03,17.05,17.02,17.03,8800.0,14.3676,14.3845,14.3592,14.3676,8800.0
2011-11-14 11:30:00,17.03,17.06,17.03,17.05,48000.0,14.3676,14.3929,14.3676,14.3845,48000.0
2011-11-14 11:40:00,17.04,17.04,17.01,17.01,7600.0,14.3761,14.3761,14.3508,14.3508,7600.0
2011-11-14 11:50:00,17.01,17.02,16.98,16.98,8400.0,14.3508,14.3592,14.3254,14.3254,8400.0
2011-11-14 12:00:00,16.99,16.99,16.97,16.98,9200.0,14.3339,14.3339,14.317,14.3254,9200.0
2011-11-14 12:10:00,16.99,16.99,16.96,16.96,15600.0,14.3339,14.3339,14.3086,14.3086,15600.0
2011-11-14 12:20:00,16.96,16.96,16.93,16.93,18400.0,14.3086,14.3086,14.2833,14.2833,18400.0
2011-11-14 12:30:00,16.93,16.93,16.91,16.93,8800.0,14.2833,14.2833,14.2664,14.2833,8800.0
2011-11-14 12:40:00,16.93,16.93,16.92,16.93,2400.0,14.2833,14.2833,14.2748,14.2833,2400.0
2011-11-14 12:50:00,16.94,16.95,16.94,16.95,34000.0,14.2917,14.3001,14.2917,14.3001,34000.0
2011-11-14 13:00:00,16.95,16.95,16.93,16.93,24800.0,14.3001,14.3001,14.2833,14.2833,24800.0
2011-11-14 13:10:00,16.93,16.95,16.93,16.94,25200.0,14.2833,14.3001,14.2833,14.2917,25200.0
2011-11-14 13:20:00,16.94,16.96,16.94,16.96,32400.0,14.2917,14.3086,14.2917,14.3086,32400.0
2011-11-14 13:30:00,16.96,16.99,16.96,16.98,26000.0,14.3086,14.3339,14.3086,14.3254,26000.0
2011-11-14 13:40:00,16.98,16.98,16.97,16.97,12800.0,14.3254,14.3254,14.317,14.317,12800.0
2011-11-14 13:50:00,16.96,16.97,16.95,16.95,10400.0,14.3086,14.317,14.3001,14.3001,10400.0
2011-11-14 14:00:00,16.96,16.97,16.96,16.97,17200.0,14.3086,14.317,14.3086,14.317,17200.0
2011-11-14 14:10:00,16.97,16.97,16.96,16.96,12800.0,14.317,14.317,14.3086,14.3086,12800.0
2011-11-14 14:20:00,16.95,16.96,16.93,16.94,11600.0,14.3001,14.3086,14.2833,14.2917,11600.0
2011-11-14 14:30:00,16.94,16.94,16.93,16.93,12800.0,14.2917,14.2917,14.2833,14.2833,12800.0
2011-11-14 14:40:00,16.93,16.93,16.92,16.92,8800.0,14.2833,14.2833,14.2748,14.2748,8800.0
2011-11-14 14:50:00,16.91,16.92,16.9,16.91,11600.0,14.2664,14.2748,14.258,14.2664,11600.0
2011-11-14 15:00:00,16.93,16.93,16.92,16.93,14000.0,14.2833,14.2833,14.2748,14.2833,14000.0
2011-11-14 15:10:00,16.94,16.94,16.92,16.92,18800.0,14.2917,14.2917,14.2748,14.2748,18800.0
2011-11-14 15:20:00,16.92,16.95,16.92,16.95,12800.0,14.2748,14.3001,14.2748,14.3001,12800.0
2011-11-14 15:30:00,16.96,16.97,16.95,16.95,26400.0,14.3086,14.317,14.3001,14.3001,26400.0
2011-11-14 15:40:00,16.96,16.98,16.96,16.96,96400.0,14.3086,14.3254,14.3086,14.3086,96400.0
2011-11-14 15:50:00,16.97,16.97,16.94,16.96,41200.0,14.317,14.317,14.2917,14.3086,41200.0
2011-11-15 09:30:00,16.92,16.98,16.9,16.97,76000.0,14.2748,14.3254,14.258,14.317,76000.0
2011-11-15 09:40:00,16.97,17.03,16.96,17.01,28400.0,14.317,14.3676,14.3086,14.3508,28400.0
2011-11-15 09:50:00,16.99,17.02,16.99,17.0,44000.0,14.3339,14.3592,14.3339,14.3423,44000.0
2011-11-15 10:00:00,16.99,16.99,16.96,16.96,19200.0,14.3339,14.3339,14.3086,14.3086,19200.0
2011-11-15 10:10:00,16.94,16.94,16.92,16.92,23200.0,14.2917,14.2917,14.2748,14.2748,23200.0
2011-11-15 10:20:00,16.93,16.96,16.93,16.95,32400.0,14.2833,14.3086,14.2833,14.3001,32400.0
2011-11-15 10:30:00,16.95,16.99,16.95,16.97,19600.0,14.3001,14.3339,14.3001,14.317,19600.0
2011-11-15 10:40:00,16.96,16.99,16.95,16.97,33600.0,14.3086,14.3339,14.3001,14.317,33600.0
2011-11-15 10:50:00,16.97,16.97,16.95,16.95,3600.0,14.317,14.317,14.3001,14.3001,3600.0
2011-11-15 11:00:00,16.93,16.95,16.93,16.94,8000.0,14.2833,14.3001,14.2833,14.2917,8000.0
2011-11-15 11:10:00,16.93,16.95,16.92,16.92,23200.0,14.2833,14.3001,14.2748,14.2748,23200.0
2011-11-15 11:20:00,16.91,16.92,16.89,16.92,78800.0,14.2664,14.2748,14.2495,14.2748,78800.0
2011-11-15 11:30:00,16.92,16.92,16.88,16.88,25600.0,14.2748,14.2748,14.2411,14.2411,25600.0
2011-11-15 11:40:00,16.9,16.91,16.89,16.91,22000.0,14.258,14.2664,14.2495,14.2664,22000.0
2011-11-15 11:50:00,16.91,16.95,16.9,16.93,29200.0,14.2664,14.3001,14.258,14.2833,29200.0
2011-11-15 12:00:00,16.93,16.98,16.93,16.97,9200.0,14.2833,14.3254,14.2833,14.317,9200.0
2011-11-15 12:10:00,16.97,16.98,16.96,16.96,17200.0,14.317,14.3254,14.3086,14.3086,17200.0
2011-11-15 12:20:00,16.97,17.01,16.97,17.01,7600.0,14.317,14.3508,14.317,14.3508,7600.0
2011-11-15 12:30:00,17.04,17.06,17.04,17.06,53600.0,14.3761,14.3929,14.3761,14.3929,53600.0
2011-11-15 12:40:00,17.06,17.06,17.04,17.04,31600.0,14.3929,14.3929,14.3761,14.3761,31600.0
2011-11-15 12:50:00,17.03,17.07,17.03,17.07,60000.0,14.3676,14.4014,14.3676,14.4014,60000.0
2011-11-15 13:00:00,17.07,17.09,17.07,17.08,48400.0,14.4014,14.4182,14.4014,14.4098,48400.0
2011-11-15 13:10:00,17.07,17.08,17.06,17.06,14000.0,14.4014,14.4098,14.3929,14.3929,14000.0
2011-11-15 13:20:00,17.06,17.07,17.06,17.07,9600.0,14.3929,14.4014,14.3929,14.4014,9600.0
2011-11-15 13:30:00,17.09,17.11,17.08,17.1,66400.0,14.4182,14.4351,14.4098,14.4267,66400.0
2011-11-15 13:40:00,17.11,17.12,17.11,17.11,81600.0,14.4351,14.4436,14.4351,14.4351,81600.0
2011-11-15 13:50:00,17.11,17.11,17.1,17.1,14800.0,14.4351,14.4351,14.4267,14.4267,14800.0
2011-11-15 14:00:00,17.11,17.11,17.1,17.11,11200.0,14.4351,14.4351,14.4267,14.4351,11200.0
2011-11-15 14:10:00,17.11,17.13,17.1,17.1,26400.0,14.4351,14.452,14.4267,14.4267,26400.0
2011-11-15 14:20:00,17.1,17.11,17.09,17.1,21200.0,14.4267,14.4351,14.4182,14.4267,21200.0
2011-11-15 14:30:00,17.11,17.11,17.1,17.1,10400.0,14.4351,14.4351,14.4267,14.4267,10400.0
2011-11-15 14:40:00,17.11,17.11,17.1,17.11,18000.0,14.4351,14.4351,14.4267,14.4351,18000.0
2011-11-15 14:50:00,17.11,17.13,17.11,17.12,32000.0,14.4351,14.452,14.4351,14.4436,32000.0
2011-11-15 15:00:00,17.12,17.16,17.12,17.14,34000.0,14.4436,14.4773,14.4436,14.4604,34000.0
2011-11-15 15:10:00,17.14,17.16,17.13,17.13,36000.0,14.4604,14.4773,14.452,14.452,36000.0
2011-11-15 15:20:00,17.14,17.17,17.13,17.17,75600.0,14.4604,14.4857,14.452,14.4857,75600.0
2011-11-15 15:30:00,17.17,17.17,17.13,17.15,73200.0,14.4857,14.4857,14.452,14.4689,73200.0
2011-11-15 15:40:00,17.14,17.15,17.13,17.14,42000.0,14.4604,14.4689,14.452,14.4604,42000.0
2011-11-15 15:50:00,17.14,17.14,17.09,17.09,54400.0,14.4604,14.4604,14.4182,14.4182,54400.0
2011-11-16 09:30:00,16.93,16.96,16.91,16.95,87200.0,14.2833,14.3086,14.2664,14.3001,87200.0
2011-11-16 09:40:00,16.95,16.98,16.95,16.96,37600.0,14.3001,14.3254,14.3001,14.3086,37600.0
2011-11-16 09:50:00,16.99,17.0,16.98,16.99,62400.0,14.3339,14.3423,14.3254,14.3339,62400.0
2011-11-16 10:00:00,17.0,17.0,16.95,16.96,56000.0,14.3423,14.3423,14.3001,14.3086,56000.0
2011-11-16 10:10:00,16.94,16.98,16.93,16.98,7600.0,14.2917,14.3254,14.2833,14.3254,7600.0
2011-11-16 10:20:00,16.98,16.98,16.95,16.95,22800.0,14.3254,14.3254,14.3001,14.3001,22800.0
2011-11-16 10:30:00,16.95,16.98,16.94,16.98,21200.0,14.3001,14.3254,14.2917,14.3254,21200.0
2011-11-16 10:40:00,16.98,17.02,16.96,17.02,54400.0,14.3254,14.3592,14.3086,14.3592,54400.0
2011-11-16 10:50:00,17.02,17.05,17.02,17.04,25600.0,14.3592,14.3845,14.3592,14.3761,25600.0
2011-11-16 11:00:00,17.05,17.08,17.05,17.08,28400.0,14.3845,14.4098,14.3845,14.4098,28400.0
2011-11-16 11:10:00,17.08,17.08,17.06,17.07,6400.0,14.4098,14.4098,14.3929,14.4014,6400.0
2011-11-16 11:20:00,17.07,17.08,17.06,17.07,66000.0,14.4014,14.4098,14.3929,14.4014,66000.0
2011-11-16 11:30:00,17.07,17.07,17.04,17.04,39600.0,14.4014,14.4014,14.3761,14.3761,39600.0
2011-11-16 11:40:00,17.04,17.05,17.02,17.02,13600.0,14.3761,14.3845,14.3592,14.3592,13600.0
2011-11-16 11:50:00,17.03,17.03,17.0,17.01,7200.0,14.3676,14.3676,14.3423,14.3508,7200.0
2011-11-16 12:00:00,17.01,17.03,17.01,17.02,4400.0,14.3508,14.3676,14.3508,14.3592,4400.0
2011-11-16 12:10:00,17.0,17.02,17.0,17.01,146400.0,14.3423,14.3592,14.3423,14.3508,146400.0
2011-11-16 12:20:00,17.01,17.02,17.0,17.0,94800.0,14.3508,14.3592,14.3423,14.3423,94800.0
2011-11-16 12:30:00,17.01,17.05,17.01,17.05,4800.0,14.3508,14.3845,14.3508,14.3845,4800.0
2011-11-16 12:40:00,17.06,17.06,17.03,17.03,15600.0,14.3929,14.3929,14.3676,14.3676,15600.0
2011-11-16 12:50:00,17.03,17.03,17.01,17.02,5600.0,14.3676,14.3676,14.3508,14.3592,5600.0
2011-11-16 13:00:00,17.04,17.04,17.03,17.04,8400.0,14.3761,14.3761,14.3676,14.3761,8400.0
2011-11-16 13:10:00,17.03,17.05,17.03,17.04,8400.0,14.3676,14.3845,14.3676,14.3761,8400.0
2011-11-16 13:20:00,17.06,17.09,17.06,17.09,19200.0,14.3929,14.4182,14.3929,14.4182,19200.0
2011-11-16 13:30:00,17.09,17.09,17.07,17.09,11600.0,14.4182,14.4182,14.4014,14.4182,11600.0
2011-11-16 13:40:00,17.09,17.12,17.09,17.12,47200.0,14.4182,14.4436,14.4182,14.4436,47200.0
2011-11-16 13:50:00,17.12,17.13,17.09,17.09,16800.0,14.4436,14.452,14.4182,14.4182,16800.0
2011-11-16 14:00:00,17.09,17.1,17.09,17.09,20400.0,14.4182,14.4267,14.4182,14.4182,20400.0
2011-11-16 14:10:00,17.08,17.09,17.06,17.08,30000.0,14.4098,14.4182,14.3929,14.4098,30000.0
2011-11-16 14:20:00,17.08,17.1,17.08,17.1,18000.0,14.4098,14.4267,14.4098,14.4267,18000.0
2011-11-16 14:30:00,17.09,17.1,17.08,17.1,33600.0,14.4182,14.4267,14.4098,14.4267,33600.0
2011-11-16 14:40:00,17.09,17.1,17.05,17.06,26400.0,14.4182,14.4267,14.3845,14.3929,26400.0
2011-11-16 14:50:00,17.05,17.06,17.03,17.03,19600.0,14.3845,14.3929,14.3676,14.3676,19600.0
2011-11-16 15:00:00,17.04,17.05,17.03,17.05,19600.0,14.3761,14.3845,14.3676,14.3845,19600.0
2011-11-16 15:10:00,17.06,17.06,16.96,16.98,44000.0,14.3929,14.3929,14.3086,14.3254,44000.0
2011-11-16 15:20:00,16.98,16.98,16.93,16.93,54000.0,14.3254,14.3254,14.2833,14.2833,54000.0
2011-11-16 15:30:00,16.92,16.92,16.83,16.9,26800.0,14.2748,14.2748,14.1989,14.258,26800.0
2011-11-16 15:40:00,16.88,16.91,16.87,16.89,28800.0,14.2411,14.2664,14.2326,14.2495,28800.0
2011-11-16 15:50:00,16.88,16.88,16.82,16.84,56000.0,14.2411,14.2411,14.1905,14.2073,56000.0
2011-11-17 09:30:00,16.81,16.81,16.74,16.74,75200.0,14.182,14.182,14.123,14.123,75200.0
2011-11-17 09:40:00,16.73,16.75,16.68,16.69,10800.0,14.1145,14.1314,14.0723,14.0808,10800.0
2011-11-17 09:50:00,16.69,16.75,16.69,16.74,70000.0,14.0808,14.1314,14.0808,14.123,70000.0
2011-11-17 10:00:00,16.74,16.77,16.71,16.77,118000.0,14.123,14.1483,14.0977,14.1483,118000.0
2011-11-17 10:10:00,16.77,16.77,16.73,16.73,22800.0,14.1483,14.1483,14.1145,14.1145,22800.0
2011-11-17 10:20:00,16.76,16.76,16.72,16.76,34800.0,14.1398,14.1398,14.1061,14.1398,34800.0
2011-11-17 10:30:00,16.77,16.81,16.73,16.79,10000.0,14.1483,14.182,14.1145,14.1651,10000.0
2011-11-17 10:40:00,16.79,16.8,16.77,16.77,13600.0,14.1651,14.1736,14.1483,14.1483,13600.0
2011-11-17 10:50:00,16.77,16.79,16.76,16.76,12800.0,14.1483,14.1651,14.1398,14.1398,12800.0
2011-11-17 11:00:00,16.77,16.77,16.7,16.72,56000.0,14.1483,14.1483,14.0892,14.1061,56000.0
2011-11-17 11:10:00,16.71,16.72,16.7,16.72,40800.0,14.0977,14.1061,14.0892,14.1061,40800.0
2011-11-17 11:20:00,16.72,16.73,16.69,16.73,79600.0,14.1061,14.1145,14.0808,14.1145,79600.0
2011-11-17 11:30:00,16.73,16.75,16.73,16.75,48000.0,14.1145,14.1314,14.1145,14.1314,48000.0
2011-11-17 11:40:00,16.74,16.77,16.74,16.74,44000.0,14.123,14.1483,14.123,14.123,44000.0
2011-11-17 11:50:00,16.74,16.75,16.72,16.73,23600.0,14.123,14.1314,14.1061,14.1145,23600.0
2011-11-17 12:00:00,16.72,16.73,16.69,16.69,17200.0,14.1061,14.1145,14.0808,14.0808,17200.0
2011-11-17 12:10:00,16.67,16.67,16.66,16.67,7200.0,14.0639,14.0639,14.0555,14.0639,7200.0
2011-11-17 12:20:00,16.67,16.67,16.64,16.64,27600.0,14.0639,14.0639,14.0386,14.0386,27600.0
2011-11-17 12:30:00,16.63,16.63,16.47,16.49,188400.0,14.0302,14.0302,13.8952,13.912,188400.0
2011-11-17 12:40:00,16.48,16.53,16.44,16.51,173200.0,13.9036,13.9458,13.8699,13.9289,173200.0
2011-11-17 12:50:00,16.54,16.55,16.51,16.53,39600.0,13.9542,13.9627,13.9289,13.9458,39600.0
2011-11-17 13:00:00,16.53,16.53,16.47,16.48,18400.0,13.9458,13.9458,13.8952,13.9036,18400.0
2011-11-17 13:10:00,16.47,16.54,16.47,16.54,12400.0,13.8952,13.9542,13.8952,13.9542,12400.0
2011-11-17 13:20:00,16.53,16.55,16.51,16.52,15200.0,13.9458,13.9627,13.9289,13.9374,15200.0
2011-11-17 13:30:00,16.51,16.52,16.5,16.5,8000.0,13.9289,13.9374,13.9205,13.9205,8000.0
2011-11-17 13:40:00,16.51,16.52,16.47,16.49,15200.0,13.9289,13.9374,13.8952,13.912,15200.0
2011-11-17 13:50:00,16.47,16.51,16.43,16.5,38000.0,13.8952,13.9289,13.8614,13.9205,38000.0
2011-11-17 14:00:00,16.5,16.5,16.47,16.5,9200.0,13.9205,13.9205,13.8952,13.9205,9200.0
2011-11-17 14:10:00,16.49,16.5,16.46,16.48,57200.0,13.912,13.9205,13.8867,13.9036,57200.0
2011-11-17 14:20:00,16.47,16.48,16.43,16.47,106000.0,13.8952,13.9036,13.8614,13.8952,106000.0
2011-11-17 14:30:00,16.48,16.48,16.45,16.45,37200.0,13.9036,13.9036,13.8783,13.8783,37200.0
2011-11-17 14:40:00,16.46,16.52,16.45,16.51,18000.0,13.8867,13.9374,13.8783,13.9289,18000.0
2011-11-17 14:50:00,16.51,16.52,16.5,16.51,14800.0,13.9289,13.9374,13.9205,13.9289,14800.0
2011-11-17 15:00:00,16.5,16.52,16.5,16.5,19600.0,13.9205,13.9374,13.9205,13.9205,19600.0
2011-11-17 15:10:00,16.48,16.48,16.46,16.46,11600.0,13.9036,13.9036,13.8867,13.8867,11600.0
2011-11-17 15:20:00,16.45,16.51,16.45,16.49,47200.0,13.8783,13.9289,13.8783,13.912,47200.0
2011-11-17 15:30:00,16.48,16.49,16.45,16.45,88000.0,13.9036,13.912,13.8783,13.8783,88000.0
2011-11-17 15:40:00,16.44,16.5,16.43,16.48,24800.0,13.8699,13.9205,13.8614,13.9036,24800.0
2011-11-17 15:50:00,16.48,16.53,16.45,16.53,46400.0,13.9036,13.9458,13.8783,13.9458,46400.0
2011-11-18 09:30:00,16.6,16.6,16.53,16.53,52000.0,14.0049,14.0049,13.9458,13.9458,52000.0
2011-11-18 09:40:00,16.55,16.56,16.49,16.52,46800.0,13.9627,13.9711,13.912,13.9374,46800.0
2011-11-18 09:50:00,16.5,16.56,16.5,16.55,42000.0,13.9205,13.9711,13.9205,13.9627,42000.0
2011-11-18 10:00:00,16.55,16.55,16.52,16.53,18800.0,13.9627,13.9627,13.9374,13.9458,18800.0
2011-11-18 10:10:00,16.5,16.55,16.5,16.51,16400.0,13.9205,13.9627,13.9205,13.9289,16400.0
2011-11-18 10:20:00,16.5,16.51,16.47,16.5,6000.0,13.9205,13.9289,13.8952,13.9205,6000.0
2011-11-18 10:30:00,16.5,16.55,16.5,16.55,34800.0,13.9205,13.9627,13.9205,13.9627,34800.0
2011-11-18 10:40:00,16.56,16.58,16.53,16.58,26400.0,13.9711,13.988,13.9458,13.988,26400.0
2011-11-18 10:50:00,16.59,16.6,16.57,16.57,22400.0,13.9964,14.0049,13.9795,13.9795,22400.0
2011-11-18 11:00:00,16.56,16.58,16.54,16.54,10800.0,13.9711,13.988,13.9542,13.9542,10800.0
2011-11-18 11:10:00,16.55,16.55,16.54,16.54,10400.0,13.9627,13.9627,13.9542,13.9542,10400.0
2011-11-18 11:20:00,16.55,16.56,16.53,16.56,18400.0,13.9627,13.9711,13.9458,13.9711,18400.0
2011-11-18 11:30:00,16.55,16.55,16.5,16.5,18800.0,13.9627,13.9627,13.9205,13.9205,18800.0
2011-11-18 11:40:00,16.52,16.53,16.49,16.49,20800.0,13.9374,13.9458,13.912,13.912,20800.0
2011-11-18 11:50:00,16.5,16.51,16.49,16.5,9600.0,13.9205,13.9289,13.912,13.9205,9600.0
2011-11-18 12:00:00,16.49,16.49,16.44,16.44,7600.0,13.912,13.912,13.8699,13.8699,7600.0
2011-11-18 12:10:00,16.47,16.47,16.46,16.47,4400.0,13.8952,13.8952,13.8867,13.8952,4400.0
2011-11-18 12:20:00,16.46,16.48,16.45,16.48,33200.0,13.8867,13.9036,13.8783,13.9036,33200.0
2011-11-18 12:30:00,16.48,16.5,16.48,16.49,10800.0,13.9036,13.9205,13.9036,13.912,10800.0
2011-11-18 12:40:00,16.49,16.51,16.49,16.5,19600.0,13.912,13.9289,13.912,13.9205,19600.0
2011-11-18 12:50:00,16.51,16.51,16.49,16.5,3600.0,13.9289,13.9289,13.912,13.9205,3600.0
2011-11-18 13:00:00,16.49,16.51,16.49,16.51,3600.0,13.912,13.9289,13.912,13.9289,3600.0
2011-11-18 13:10:00,16.53,16.54,16.53,16.53,3200.0,13.9458,13.9542,13.9458,13.9458,3200.0
2011-11-18 13:20:00,16.52,16.53,16.51,16.53,18800.0,13.9374,13.9458,13.9289,13.9458,18800.0
2011-11-18 13:30:00,16.52,16.56,16.52,16.56,7200.0,13.9374,13.9711,13.9374,13.9711,7200.0
2011-11-18 13:40:00,16.56,16.57,16.54,16.54,34000.0,13.9711,13.9795,13.9542,13.9542,34000.0
2011-11-18 13:50:00,16.55,16.55,16.54,16.55,4800.0,13.9627,13.9627,13.9542,13.9627,4800.0
2011-11-18 14:00:00,16.53,16.53,16.52,16.52,18800.0,13.9458,13.9458,13.9374,13.9374,18800.0
2011-11-18 14:10:00,16.53,16.57,16.53,16.56,8000.0,13.9458,13.9795,13.9458,13.9711,8000.0
2011-11-18 14:20:00,16.54,16.54,16.52,16.53,9200.0,13.9542,13.9542,13.9374,13.9458,9200.0
2011-11-18 14:30:00,16.54,16.55,16.53,16.53,13600.0,13.9542,13.9627,13.9458,13.9458,13600.0
2011-11-18 14:40:00,16.53,16.55,16.53,16.55,13600.0,13.9458,13.9627,13.9458,13.9627,13600.0
2011-11-18 14:50:00,16.53,16.53,16.5,16.52,23600.0,13.9458,13.9458,13.9205,13.9374,23600.0
2011-11-18 15:00:00,16.52,16.52,16.49,16.5,17200.0,13.9374,13.9374,13.912,13.9205,17200.0
2011-11-18 15:10:00,16.53,16.53,16.5,16.52,30000.0,13.9458,13.9458,13.9205,13.9374,30000.0
2011-11-18 15:20:00,16.51,16.52,16.5,16.5,16400.0,13.9289,13.9374,13.9205,13.9205,16400.0
2011-11-18 15:30:00,16.5,16.53,16.49,16.53,18000.0,13.9205,13.9458,13.912,13.9458,18000.0
2011-11-18 15:40:00,16.51,16.52,16.49,16.5,14800.0,13.9289,13.9374,13.912,13.9205,14800.0
2011-11-18 15:50:00,16.51,16.52,16.49,16.5,15200.0,13.9289,13.9374,13.912,13.9205,15200.0
2011-11-21 09:30:00,16.25,16.28,16.19,16.19,314000.0,13.7096,13.7349,13.6589,13.6589,314000.0
2011-11-21 09:40:00,16.2,16.2,16.17,16.19,150000.0,13.6674,13.6674,13.6421,13.6589,150000.0
2011-11-21 09:50:00,16.19,16.19,16.15,16.18,92400.0,13.6589,13.6589,13.6252,13.6505,92400.0
2011-11-21 10:00:00,16.18,16.19,16.14,16.15,64400.0,13.6505,13.6589,13.6168,13.6252,64400.0
2011-11-21 10:10:00,16.16,16.19,16.15,16.16,38800.0,13.6336,13.6589,13.6252,13.6336,38800.0
2011-11-21 10:20:00,16.15,16.18,16.14,16.16,55600.0,13.6252,13.6505,13.6168,13.6336,55600.0
2011-11-21 10:30:00,16.16,16.16,16.13,16.15,36400.0,13.6336,13.6336,13.6083,13.6252,36400.0
2011-11-21 10:40:00,16.15,16.15,16.11,16.12,19200.0,13.6252,13.6252,13.5915,13.5999,19200.0
2011-11-21 10:50:00,16.12,16.13,16.08,16.08,62800.0,13.5999,13.6083,13.5661,13.5661,62800.0
2011-11-21 11:00:00,16.08,16.08,16.06,16.08,153200.0,13.5661,13.5661,13.5493,13.5661,153200.0
2011-11-21 11:10:00,16.08,16.11,16.08,16.11,23600.0,13.5661,13.5915,13.5661,13.5915,23600.0
2011-11-21 11:20:00,16.12,16.12,16.1,16.11,14400.0,13.5999,13.5999,13.583,13.5915,14400.0
2011-11-21 11:30:00,16.1,16.11,16.06,16.07,36800.0,13.583,13.5915,13.5493,13.5577,36800.0
2011-11-21 11:40:00,16.06,16.08,16.04,16.08,23200.0,13.5493,13.5661,13.5324,13.5661,23200.0
2011-11-21 11:50:00,16.09,16.11,16.08,16.1,91600.0,13.5746,13.5915,13.5661,13.583,91600.0
2011-11-21 12:00:00,16.11,16.11,16.09,16.1,76400.0,13.5915,13.5915,13.5746,13.583,76400.0
2011-11-21 12:10:00,16.1,16.12,16.09,16.1,33200.0,13.583,13.5999,13.5746,13.583,33200.0
2011-11-21 12:20:00,16.09,16.11,16.08,16.08,28400.0,13.5746,13.5915,13.5661,13.5661,28400.0
2011-11-21 12:30:00,16.07,16.11,16.07,16.1,69600.0,13.5577,13.5915,13.5577,13.583,69600.0
2011-11-21 12:40:00,16.11,16.12,16.1,16.12,26000.0,13.5915,13.5999,13.583,13.5999,26000.0
2011-11-21 12:50:00,16.11,16.12,16.1,16.1,28000.0,13.5915,13.5999,13.583,13.583,28000.0
2011-11-21 13:00:00,16.11,16.15,16.11,16.14,10800.0,13.5915,13.6252,13.5915,13.6168,10800.0
2011-11-21 13:10:00,16.14,16.15,16.13,16.14,10800.0,13.6168,13.6252,13.6083,13.6168,10800.0
2011-11-21 13:20:00,16.14,16.16,16.13,16.13,23600.0,13.6168,13.6336,13.6083,13.6083,23600.0
2011-11-21 13:30:00,16.11,16.12,16.11,16.11,27200.0,13.5915,13.5999,13.5915,13.5915,27200.0
2011-11-21 13:40:00,16.11,16.12,16.1,16.11,6000.0,13.5915,13.5999,13.583,13.5915,6000.0
2011-11-21 13:50:00,16.11,16.12,16.09,16.09,34800.0,13.5915,13.5999,13.5746,13.5746,34800.0
2011-11-21 14:00:00,16.08,16.11,16.08,16.11,18400.0,13.5661,13.5915,13.5661,13.5915,18400.0
2011-11-21 14:10:00,16.11,16.19,16.11,16.17,28000.0,13.5915,13.6589,13.5915,13.6421,28000.0
2011-11-21 14:20:00,16.17,16.17,16.15,16.16,57600.0,13.6421,13.6421,13.6252,13.6336,57600.0
2011-11-21 14:30:00,16.16,16.18,16.16,16.17,82400.0,13.6336,13.6505,13.6336,13.6421,82400.0
2011-11-21 14:40:00,16.17,16.21,16.17,16.19,41200.0,13.6421,13.6758,13.6421,13.6589,41200.0
2011-11-21 14:50:00,16.2,16.2,16.16,16.17,7200.0,13.6674,13.6674,13.6336,13.6421,7200.0
2011-11-21 15:00:00,16.16,16.16,16.14,16.16,18000.0,13.6336,13.6336,13.6168,13.6336,18000.0
2011-11-21 15:10:00,16.16,16.18,16.15,16.18,12400.0,13.6336,13.6505,13.6252,13.6505,12400.0
2011-11-21 15:20:00,16.19,16.25,16.19,16.24,130000.0,13.6589,13.7096,13.6589,13.7011,130000.0
2011-11-21 15:30:00,16.24,16.26,16.22,16.25,63200.0,13.7011,13.718,13.6843,13.7096,63200.0
2011-11-21 15:40:00,16.24,16.26,16.22,16.25,135200.0,13.7011,13.718,13.6843,13.7096,135200.0
2011-11-21 15:50:00,16.25,16.25,16.19,16.19,84000.0,13.7096,13.7096,13.6589,13.6589,84000.0
2011-11-22 09:30:00,16.15,16.18,16.13,16.18,60800.0,13.6252,13.6505,13.6083,13.6505,60800.0
2011-11-22 09:40:00,16.21,16.24,16.2,16.23,10000.0,13.6758,13.7011,13.6674,13.6927,10000.0
2011-11-22 09:50:00,16.22,16.22,16.2,16.21,289200.0,13.6843,13.6843,13.6674,13.6758,289200.0
2011-11-22 10:00:00,16.21,16.21,16.16,16.16,15200.0,13.6758,13.6758,13.6336,13.6336,15200.0
2011-11-22 10:10:00,16.18,16.18,16.15,16.17,47200.0,13.6505,13.6505,13.6252,13.6421,47200.0
2011-11-22 10:20:00,16.17,16.22,16.17,16.21,11600.0,13.6421,13.6843,13.6421,13.6758,11600.0
2011-11-22 10:30:00,16.21,16.21,16.17,16.18,104000.0,13.6758,13.6758,13.6421,13.6505,104000.0
2011-11-22 10:40:00,16.18,16.18,16.11,16.12,58800.0,13.6505,13.6505,13.5915,13.5999,58800.0
2011-11-22 10:50:00,16.12,16.12,16.07,16.09,143200.0,13.5999,13.5999,13.5577,13.5746,143200.0
2011-11-22 11:00:00,16.1,16.11,16.08,16.11,26000.0,13.583,13.5915,13.5661,13.5915,26000.0
2011-11-22 11:10:00,16.11,16.12,16.09,16.12,345600.0,13.5915,13.5999,13.5746,13.5999,345600.0
2011-11-22 11:20:00,16.11,16.12,16.07,16.09,80000.0,13.5915,13.5999,13.5577,13.5746,80000.0
2011-11-22 11:30:00,16.1,16.1,16.06,16.08,35200.0,13.583,13.583,13.5493,13.5661,35200.0
2011-11-22 11:40:00,16.07,16.07,16.05,16.07,65200.0,13.5577,13.5577,13.5408,13.5577,65200.0
2011-11-22 11:50:00,16.08,16.11,16.07,16.11,32400.0,13.5661,13.5915,13.5577,13.5915,32400.0
2011-11-22 12:00:00,16.11,16.22,16.11,16.22,58800.0,13.5915,13.6843,13.5915,13.6843,58800.0
2011-11-22 12:10:00,16.2,16.21,16.17,16.18,40800.0,13.6674,13.6758,13.6421,13.6505,40800.0
2011-11-22 12:20:00,16.18,16.19,16.14,16.14,14800.0,13.6505,13.6589,13.6168,13.6168,14800.0
2011-11-22 12:30:00,16.14,16.18,16.14,16.16,30400.0,13.6168,13.6505,13.6168,13.6336,30400.0
2011-11-22 12:40:00,16.17,16.18,16.16,16.16,62400.0,13.6421,13.6505,13.6336,13.6336,62400.0
2011-11-22 12:50:00,16.16,16.21,16.16,16.21,46000.0,13.6336,13.6758,13.6336,13.6758,46000.0
2011-11-22 13:00:00,16.22,16.23,16.2,16.2,50000.0,13.6843,13.6927,13.6674,13.6674,50000.0
2011-11-22 13:10:00,16.2,16.25,16.19,16.25,40400.0,13.6674,13.7096,13.6589,13.7096,40400.0
2011-11-22 13:20:00,16.26,16.27,16.24,16.24,20800.0,13.718,13.7264,13.7011,13.7011,20800.0
2011-11-22 13:30:00,16.23,16.25,16.23,16.25,27600.0,13.6927,13.7096,13.6927,13.7096,27600.0
2011-11-22 13:40:00,16.25,16.25,16.22,16.23,26400.0,13.7096,13.7096,13.6843,13.6927,26400.0
2011-11-22 13:50:00,16.23,16.23,16.19,16.19,54800.0,13.6927,13.6927,13.6589,13.6589,54800.0
2011-11-22 14:00:00,16.19,16.2,16.18,16.18,56400.0,13.6589,13.6674,13.6505,13.6505,56400.0
2011-11-22 14:10:00,16.19,16.21,16.19,16.21,26400.0,13.6589,13.6758,13.6589,13.6758,26400.0
2011-11-22 14:20:00,16.21,16.21,16.17,16.19,86000.0,13.6758,13.6758,13.6421,13.6589,86000.0
2011-11-22 14:30:00,16.18,16.18,16.16,16.17,69600.0,13.6505,13.6505,13.6336,13.6421,69600.0
2011-11-22 14:40:00,16.17,16.2,16.17,16.18,34000.0,13.6421,13.6674,13.6421,13.6505,34000.0
2011-11-22 14:50:00,16.17,16.18,16.13,16.15,331200.0,13.6421,13.6505,13.6083,13.6252,331200.0
2011-11-22 15:00:00,16.16,16.16,16.13,16.14,279200.0,13.6336,13.6336,13.6083,13.6168,279200.0
2011-11-22 15:10:00,16.13,16.16,16.13,16.15,67600.0,13.6083,13.6336,13.6083,13.6252,67600.0
2011-11-22 15:20:00,16.14,16.19,16.14,16.17,61600.0,13.6168,13.6589,13.6168,13.6421,61600.0
2011-11-22 15:30:00,16.17,16.2,16.15,16.16,486400.0,13.6421,13.6674,13.6252,13.6336,486400.0
2011-11-22 15:40:00,16.15,16.18,16.15,16.18,218800.0,13.6252,13.6505,13.6252,13.6505,218800.0
2011-11-22 15:50:00,16.18,16.19,16.16,16.17,209200.0,13.6505,13.6589,13.6336,13.6421,209200.0
2011-11-23 09:30:00,16.02,16.05,16.0,16.03,228000.0,13.5155,13.5408,13.4987,13.524,228000.0
2011-11-23 09:40:00,16.02,16.02,15.97,15.99,87200.0,13.5155,13.5155,13.4733,13.4902,87200.0
2011-11-23 09:50:00,15.99,15.99,15.93,15.93,69600.0,13.4902,13.4902,13.4396,13.4396,69600.0
2011-11-23 10:00:00,15.93,15.95,15.92,15.95,24800.0,13.4396,13.4565,13.4312,13.4565,24800.0
2011-11-23 10:10:00,15.94,15.95,15.88,15.89,113200.0,13.448,13.4565,13.3974,13.4058,113200.0
2011-11-23 10:20:00,15.89,15.9,15.88,15.88,56400.0,13.4058,13.4143,13.3974,13.3974,56400.0
2011-11-23 10:30:00,15.89,15.91,15.87,15.91,24800.0,13.4058,13.4227,13.389,13.4227,24800.0
2011-11-23 10:40:00,15.9,15.9,15.88,15.89,12800.0,13.4143,13.4143,13.3974,13.4058,12800.0
2011-11-23 10:50:00,15.9,15.92,15.9,15.91,9600.0,13.4143,13.4312,13.4143,13.4227,9600.0
2011-11-23 11:00:00,15.92,15.93,15.87,15.88,84400.0,13.4312,13.4396,13.389,13.3974,84400.0
2011-11-23 11:10:00,15.88,15.88,15.85,15.88,48400.0,13.3974,13.3974,13.3721,13.3974,48400.0
2011-11-23 11:20:00,15.88,15.89,15.87,15.87,40000.0,13.3974,13.4058,13.389,13.389,40000.0
2011-11-23 11:30:00,15.86,15.89,15.84,15.89,25200.0,13.3805,13.4058,13.3637,13.4058,25200.0
2011-11-23 11:40:00,15.88,15.88,15.87,15.88,33600.0,13.3974,13.3974,13.389,13.3974,33600.0
2011-11-23 11:50:00,15.88,15.89,15.87,15.88,11200.0,13.3974,13.4058,13.389,13.3974,11200.0
2011-11-23 12:00:00,15.88,15.92,15.88,15.91,61600.0,13.3974,13.4312,13.3974,13.4227,61600.0
2011-11-23 12:10:00,15.91,15.92,15.89,15.9,8400.0,13.4227,13.4312,13.4058,13.4143,8400.0
2011-11-23 12:20:00,15.9,15.91,15.89,15.89,16400.0,13.4143,13.4227,13.4058,13.4058,16400.0
2011-11-23 12:30:00,15.88,15.88,15.87,15.88,36000.0,13.3974,13.3974,13.389,13.3974,36000.0
2011-11-23 12:40:00,15.87,15.9,15.87,15.9,19600.0,13.389,13.4143,13.389,13.4143,19600.0
2011-11-23 12:50:00,15.9,15.93,15.9,15.93,6000.0,13.4143,13.4396,13.4143,13.4396,6000.0
2011-11-23 13:00:00,15.92,15.94,15.92,15.94,6400.0,13.4312,13.448,13.4312,13.448,6400.0
2011-11-23 13:10:00,15.93,15.94,15.9,15.92,303600.0,13.4396,13.448,13.4143,13.4312,303600.0
2011-11-23 13:20:00,15.91,15.92,15.91,15.92,8800.0,13.4227,13.4312,13.4227,13.4312,8800.0
2011-11-23 13:30:00,15.94,15.94,15.92,15.92,8400.0,13.448,13.448,13.4312,13.4312,8400.0
2011-11-23 13:40:00,15.91,15.92,15.89,15.9,6400.0,13.4227,13.4312,13.4058,13.4143,6400.0
2011-11-23 13:50:00,15.91,15.92,15.87,15.88,37600.0,13.4227,13.4312,13.389,13.3974,37600.0
2011-11-23 14:00:00,15.88,15.89,15.86,15.88,24400.0,13.3974,13.4058,13.3805,13.3974,24400.0
2011-11-23 14:10:00,15.87,15.87,15.84,15.85,64400.0,13.389,13.389,13.3637,13.3721,64400.0
2011-11-23 14:20:00,15.86,15.86,15.83,15.85,243200.0,13.3805,13.3805,13.3552,13.3721,243200.0
2011-11-23 14:30:00,15.86,15.88,15.86,15.88,98000.0,13.3805,13.3974,13.3805,13.3974,98000.0
2011-11-23 14:40:00,15.87,15.88,15.85,15.88,70000.0,13.389,13.3974,13.3721,13.3974,70000.0
2011-11-23 14:50:00,15.88,15.88,15.86,15.86,52400.0,13.3974,13.3974,13.3805,13.3805,52400.0
2011-11-23 15:00:00,15.85,15.91,15.85,15.89,196000.0,13.3721,13.4227,13.3721,13.4058,196000.0
2011-11-23 15:10:00,15.9,15.93,15.89,15.9,83600.0,13.4143,13.4396,13.4058,13.4143,83600.0
2011-11-23 15:20:00,15.9,15.91,15.87,15.88,135600.0,13.4143,13.4227,13.389,13.3974,135600.0
2011-11-23 15:30:00,15.88,15.92,15.88,15.9,120000.0,13.3974,13.4312,13.3974,13.4143,120000.0
2011-11-23 15:40:00,15.9,15.95,15.9,15.92,206000.0,13.4143,13.4565,13.4143,13.4312,206000.0
2011-11-23 15:50:00,15.91,15.93,15.82,15.82,222800.0,13.4227,13.4396,13.3468,13.3468,222800.0
2011-11-25 09:30:00,15.77,15.9,15.77,15.9,106800.0,13.3046,13.4143,13.3046,13.4143,106800.0
2011-11-25 09:40:00,15.89,15.92,15.87,15.87,23600.0,13.4058,13.4312,13.389,13.389,23600.0
2011-11-25 09:50:00,15.88,15.9,15.87,15.87,23600.0,13.3974,13.4143,13.389,13.389,23600.0
2011-11-25 10:00:00,15.87,15.92,15.87,15.92,22000.0,13.389,13.4312,13.389,13.4312,22000.0
2011-11-25 10:10:00,15.92,15.94,15.91,15.94,24000.0,13.4312,13.448,13.4227,13.448,24000.0
2011-11-25 10:20:00,15.95,15.95,15.9,15.91,34400.0,13.4565,13.4565,13.4143,13.4227,34400.0
2011-11-25 10:30:00,15.9,15.93,15.9,15.93,17200.0,13.4143,13.4396,13.4143,13.4396,17200.0
2011-11-25 10:40:00,15.93,15.94,15.92,15.92,42400.0,13.4396,13.448,13.4312,13.4312,42400.0
2011-11-25 10:50:00,15.92,15.93,15.9,15.9,20800.0,13.4312,13.4396,13.4143,13.4143,20800.0
2011-11-25 11:00:00,15.9,15.9,15.89,15.9,27200.0,13.4143,13.4143,13.4058,13.4143,27200.0
2011-11-25 11:10:00,15.91,15.93,15.89,15.92,26800.0,13.4227,13.4396,13.4058,13.4312,26800.0
2011-11-25 11:20:00,15.91,15.92,15.88,15.88,11600.0,13.4227,13.4312,13.3974,13.3974,11600.0
2011-11-25 11:30:00,15.88,15.9,15.87,15.87,12800.0,13.3974,13.4143,13.389,13.389,12800.0
2011-11-25 11:40:00,15.86,15.86,15.82,15.82,13600.0,13.3805,13.3805,13.3468,13.3468,13600.0
2011-11-25 11:50:00,15.83,15.84,15.8,15.81,29200.0,13.3552,13.3637,13.3299,13.3384,29200.0
2011-11-25 12:00:00,15.81,15.82,15.8,15.8,4800.0,13.3384,13.3468,13.3299,13.3299,4800.0
2011-11-25 12:10:00,15.8,15.8,15.79,15.79,20400.0,13.3299,13.3299,13.3215,13.3215,20400.0
2011-11-25 12:20:00,15.79,15.81,15.79,15.81,21200.0,13.3215,13.3384,13.3215,13.3384,21200.0
2011-11-25 12:30:00,15.81,15.83,15.81,15.82,28400.0,13.3384,13.3552,13.3384,13.3468,28400.0
2011-11-25 12:40:00,15.8,15.81,15.79,15.81,3200.0,13.3299,13.3384,13.3215,13.3384,3200.0
2011-11-25 12:50:00,15.81,15.82,15.76,15.76,34400.0,13.3384,13.3468,13.2962,13.2962,34400.0
2011-11-28 09:30:00,16.17,16.19,16.15,16.19,164800.0,13.6421,13.6589,13.6252,13.6589,164800.0
2011-11-28 09:40:00,16.21,16.22,16.2,16.2,22800.0,13.6758,13.6843,13.6674,13.6674,22800.0
2011-11-28 09:50:00,16.21,16.25,16.21,16.24,36400.0,13.6758,13.7096,13.6758,13.7011,36400.0
2011-11-28 10:00:00,16.24,16.25,16.22,16.24,41200.0,13.7011,13.7096,13.6843,13.7011,41200.0
2011-11-28 10:10:00,16.24,16.27,16.24,16.27,74000.0,13.7011,13.7264,13.7011,13.7264,74000.0
2011-11-28 10:20:00,16.26,16.27,16.25,16.25,23200.0,13.718,13.7264,13.7096,13.7096,23200.0
2011-11-28 10:30:00,16.25,16.29,16.25,16.25,344800.0,13.7096,13.7433,13.7096,13.7096,344800.0
2011-11-28 10:40:00,16.25,16.26,16.25,16.25,38000.0,13.7096,13.718,13.7096,13.7096,38000.0
2011-11-28 10:50:00,16.25,16.26,16.24,16.24,34000.0,13.7096,13.718,13.7011,13.7011,34000.0
2011-11-28 11:00:00,16.25,16.27,16.25,16.25,28400.0,13.7096,13.7264,13.7096,13.7096,28400.0
2011-11-28 11:10:00,16.25,16.25,16.25,16.25,16800.0,13.7096,13.7096,13.7096,13.7096,16800.0
2011-11-28 11:20:00,16.25,16.27,16.24,16.27,11600.0,13.7096,13.7264,13.7011,13.7264,11600.0
2011-11-28 11:30:00,16.28,16.28,16.26,16.26,21200.0,13.7349,13.7349,13.718,13.718,21200.0
2011-11-28 11:40:00,16.26,16.27,16.26,16.26,37200.0,13.718,13.7264,13.718,13.718,37200.0
2011-11-28 11:50:00,16.26,16.26,16.25,16.25,10000.0,13.718,13.718,13.7096,13.7096,10000.0
2011-11-28 12:00:00,16.25,16.26,16.25,16.25,18000.0,13.7096,13.718,13.7096,13.7096,18000.0
2011-11-28 12:10:00,16.26,16.26,16.25,16.26,3600.0,13.718,13.718,13.7096,13.718,3600.0
2011-11-28 12:20:00,16.26,16.26,16.24,16.24,9600.0,13.718,13.718,13.7011,13.7011,9600.0
2011-11-28 12:30:00,16.23,16.23,16.21,16.23,23600.0,13.6927,13.6927,13.6758,13.6927,23600.0
2011-11-28 12:40:00,16.22,16.23,16.22,16.22,16800.0,13.6843,13.6927,13.6843,13.6843,16800.0
2011-11-28 12:50:00,16.21,16.22,16.2,16.21,25200.0,13.6758,13.6843,13.6674,13.6758,25200.0
2011-11-28 13:00:00,16.2,16.21,16.2,16.21,15600.0,13.6674,13.6758,13.6674,13.6758,15600.0
2011-11-28 13:10:00,16.22,16.23,16.21,16.23,18000.0,13.6843,13.6927,13.6758,13.6927,18000.0
2011-11-28 13:20:00,16.24,16.25,16.23,16.25,739200.0,13.7011,13.7096,13.6927,13.7096,739200.0
2011-11-28 13:30:00,16.25,16.27,16.25,16.25,17600.0,13.7096,13.7264,13.7096,13.7096,17600.0
2011-11-28 13:40:00,16.25,16.26,16.25,16.25,32800.0,13.7096,13.718,13.7096,13.7096,32800.0
2011-11-28 13:50:00,16.25,16.25,16.23,16.23,10400.0,13.7096,13.7096,13.6927,13.6927,10400.0
2011-11-28 14:00:00,16.21,16.24,16.21,16.24,18800.0,13.6758,13.7011,13.6758,13.7011,18800.0
2011-11-28 14:10:00,16.24,16.25,16.24,16.25,12400.0,13.7011,13.7096,13.7011,13.7096,12400.0
2011-11-28 14:20:00,16.25,16.25,16.23,16.23,38400.0,13.7096,13.7096,13.6927,13.6927,38400.0
2011-11-28 14:30:00,16.23,16.24,16.22,16.22,15200.0,13.6927,13.7011,13.6843,13.6843,15200.0
2011-11-28 14:40:00,16.22,16.23,16.21,16.21,23600.0,13.6843,13.6927,13.6758,13.6758,23600.0
2011-11-28 14:50:00,16.19,16.2,16.19,16.2,17600.0,13.6589,13.6674,13.6589,13.6674,17600.0
2011-11-28 15:00:00,16.2,16.22,16.15,16.16,69200.0,13.6674,13.6843,13.6252,13.6336,69200.0
2011-11-28 15:10:00,16.16,16.17,16.13,16.16,52400.0,13.6336,13.6421,13.6083,13.6336,52400.0
2011-11-28 15:20:00,16.16,16.18,16.15,16.16,42000.0,13.6336,13.6505,13.6252,13.6336,42000.0
2011-11-28 15:30:00,16.16,16.2,16.16,16.18,211600.0,13.6336,13.6674,13.6336,13.6505,211600.0
2011-11-28 15:40:00,16.18,16.18,16.15,16.15,75200.0,13.6505,13.6505,13.6252,13.6252,75200.0
2011-11-28 15:50:00,16.15,16.25,16.15,16.25,93200.0,13.6252,13.7096,13.6252,13.7096,93200.0
2011-11-29 09:30:00,16.3,16.3,16.24,16.25,96800.0,13.7518,13.7518,13.7011,13.7096,96800.0
2011-11-29 09:40:00,16.26,16.29,16.26,16.29,26400.0,13.718,13.7433,13.718,13.7433,26400.0
2011-11-29 09:50:00,16.3,16.33,16.3,16.32,25600.0,13.7518,13.7771,13.7518,13.7686,25600.0
2011-11-29 10:00:00,16.32,16.36,16.29,16.33,125600.0,13.7686,13.8024,13.7433,13.7771,125600.0
2011-11-29 10:10:00,16.36,16.39,16.34,16.38,35600.0,13.8024,13.8277,13.7855,13.8192,35600.0
2011-11-29 10:20:00,16.37,16.39,16.37,16.37,48400.0,13.8108,13.8277,13.8108,13.8108,48400.0
2011-11-29 10:30:00,16.36,16.37,16.36,16.36,39600.0,13.8024,13.8108,13.8024,13.8024,39600.0
2011-11-29 10:40:00,16.37,16.38,16.34,16.35,40000.0,13.8108,13.8192,13.7855,13.7939,40000.0
2011-11-29 10:50:00,16.34,16.36,16.32,16.34,62800.0,13.7855,13.8024,13.7686,13.7855,62800.0
2011-11-29 11:00:00,16.33,16.34,16.29,16.3,63200.0,13.7771,13.7855,13.7433,13.7518,63200.0
2011-11-29 11:10:00,16.31,16.33,16.3,16.32,33200.0,13.7602,13.7771,13.7518,13.7686,33200.0
2011-11-29 11:20:00,16.33,16.34,16.31,16.33,25600.0,13.7771,13.7855,13.7602,13.7771,25600.0
2011-11-29 11:30:00,16.32,16.36,16.32,16.36,72000.0,13.7686,13.8024,13.7686,13.8024,72000.0
2011-11-29 11:40:00,16.36,16.36,16.32,16.34,39600.0,13.8024,13.8024,13.7686,13.7855,39600.0
2011-11-29 11:50:00,16.34,16.34,16.3,16.3,60800.0,13.7855,13.7855,13.7518,13.7518,60800.0
2011-11-29 12:00:00,16.31,16.35,16.31,16.35,25200.0,13.7602,13.7939,13.7602,13.7939,25200.0
2011-11-29 12:10:00,16.35,16.35,16.33,16.33,26800.0,13.7939,13.7939,13.7771,13.7771,26800.0
2011-11-29 12:20:00,16.34,16.34,16.33,16.34,14800.0,13.7855,13.7855,13.7771,13.7855,14800.0
2011-11-29 12:30:00,16.34,16.34,16.3,16.31,17600.0,13.7855,13.7855,13.7518,13.7602,17600.0
2011-11-29 12:40:00,16.31,16.32,16.28,16.3,19600.0,13.7602,13.7686,13.7349,13.7518,19600.0
2011-11-29 12:50:00,16.3,16.31,16.28,16.3,22400.0,13.7518,13.7602,13.7349,13.7518,22400.0
2011-11-29 13:00:00,16.3,16.3,16.26,16.27,31200.0,13.7518,13.7518,13.718,13.7264,31200.0
2011-11-29 13:10:00,16.27,16.29,16.27,16.28,14000.0,13.7264,13.7433,13.7264,13.7349,14000.0
2011-11-29 13:20:00,16.28,16.31,16.28,16.3,50400.0,13.7349,13.7602,13.7349,13.7518,50400.0
2011-11-29 13:30:00,16.3,16.3,16.27,16.3,39200.0,13.7518,13.7518,13.7264,13.7518,39200.0
2011-11-29 13:40:00,16.29,16.29,16.27,16.27,17200.0,13.7433,13.7433,13.7264,13.7264,17200.0
2011-11-29 13:50:00,16.27,16.28,16.24,16.24,49200.0,13.7264,13.7349,13.7011,13.7011,49200.0
2011-11-29 14:00:00,16.24,16.26,16.23,16.24,24400.0,13.7011,13.718,13.6927,13.7011,24400.0
2011-11-29 14:10:00,16.24,16.25,16.23,16.25,26400.0,13.7011,13.7096,13.6927,13.7096,26400.0
2011-11-29 14:20:00,16.25,16.27,16.25,16.27,16400.0,13.7096,13.7264,13.7096,13.7264,16400.0
2011-11-29 14:30:00,16.26,16.3,16.26,16.28,34800.0,13.718,13.7518,13.718,13.7349,34800.0
2011-11-29 14:40:00,16.28,16.3,16.28,16.28,36800.0,13.7349,13.7518,13.7349,13.7349,36800.0
2011-11-29 14:50:00,16.27,16.3,16.26,16.28,26000.0,13.7264,13.7518,13.718,13.7349,26000.0
2011-11-29 15:00:00,16.28,16.3,16.27,16.27,28000.0,13.7349,13.7518,13.7264,13.7264,28000.0
2011-11-29 15:10:00,16.27,16.33,16.27,16.32,109200.0,13.7264,13.7771,13.7264,13.7686,109200.0
2011-11-29 15:20:00,16.32,16.32,16.29,16.3,90800.0,13.7686,13.7686,13.7433,13.7518,90800.0
2011-11-29 15:30:00,16.3,16.33,16.28,16.28,80000.0,13.7518,13.7771,13.7349,13.7349,80000.0
2011-11-29 15:40:00,16.29,16.3,16.28,16.29,95600.0,13.7433,13.7518,13.7349,13.7433,95600.0
2011-11-29 15:50:00,16.28,16.28,16.24,16.25,90000.0,13.7349,13.7349,13.7011,13.7096,90000.0
2011-11-30 09:30:00,16.69,16.72,16.68,16.68,219200.0,14.0808,14.1061,14.0723,14.0723,219200.0
2011-11-30 09:40:00,16.68,16.76,16.68,16.75,115600.0,14.0723,14.1398,14.0723,14.1314,115600.0
2011-11-30 09:50:00,16.74,16.77,16.74,16.75,62800.0,14.123,14.1483,14.123,14.1314,62800.0
2011-11-30 10:00:00,16.77,16.78,16.74,16.74,29600.0,14.1483,14.1567,14.123,14.123,29600.0
2011-11-30 10:10:00,16.74,16.76,16.74,16.75,261600.0,14.123,14.1398,14.123,14.1314,261600.0
2011-11-30 10:20:00,16.76,16.78,16.75,16.78,18400.0,14.1398,14.1567,14.1314,14.1567,18400.0
2011-11-30 10:30:00,16.78,16.81,16.77,16.81,86400.0,14.1567,14.182,14.1483,14.182,86400.0
2011-11-30 10:40:00,16.82,16.83,16.81,16.81,62800.0,14.1905,14.1989,14.182,14.182,62800.0
2011-11-30 10:50:00,16.81,16.83,16.81,16.83,23600.0,14.182,14.1989,14.182,14.1989,23600.0
2011-11-30 11:00:00,16.83,16.83,16.8,16.8,36000.0,14.1989,14.1989,14.1736,14.1736,36000.0
2011-11-30 11:10:00,16.8,16.81,16.79,16.81,13200.0,14.1736,14.182,14.1651,14.182,13200.0
2011-11-30 11:20:00,16.8,16.8,16.79,16.79,70400.0,14.1736,14.1736,14.1651,14.1651,70400.0
2011-11-30 11:30:00,16.79,16.81,16.79,16.81,6800.0,14.1651,14.182,14.1651,14.182,6800.0
2011-11-30 11:40:00,16.81,16.82,16.81,16.81,14800.0,14.182,14.1905,14.182,14.182,14800.0
2011-11-30 11:50:00,16.81,16.81,16.78,16.79,27600.0,14.182,14.182,14.1567,14.1651,27600.0
2011-11-30 12:00:00,16.79,16.79,16.78,16.78,35200.0,14.1651,14.1651,14.1567,14.1567,35200.0
2011-11-30 12:10:00,16.78,16.79,16.77,16.79,24400.0,14.1567,14.1651,14.1483,14.1651,24400.0
2011-11-30 12:20:00,16.78,16.8,16.78,16.79,7200.0,14.1567,14.1736,14.1567,14.1651,7200.0
2011-11-30 12:30:00,16.79,16.8,16.79,16.79,15200.0,14.1651,14.1736,14.1651,14.1651,15200.0
2011-11-30 12:40:00,16.79,16.79,16.77,16.79,7200.0,14.1651,14.1651,14.1483,14.1651,7200.0
2011-11-30 12:50:00,16.79,16.79,16.78,16.78,17200.0,14.1651,14.1651,14.1567,14.1567,17200.0
2011-11-30 13:00:00,16.79,16.8,16.79,16.8,8400.0,14.1651,14.1736,14.1651,14.1736,8400.0
2011-11-30 13:10:00,16.8,16.8,16.78,16.78,82800.0,14.1736,14.1736,14.1567,14.1567,82800.0
2011-11-30 13:20:00,16.78,16.78,16.76,16.76,73200.0,14.1567,14.1567,14.1398,14.1398,73200.0
2011-11-30 13:30:00,16.76,16.78,16.76,16.77,12000.0,14.1398,14.1567,14.1398,14.1483,12000.0
2011-11-30 13:40:00,16.77,16.77,16.75,16.75,20000.0,14.1483,14.1483,14.1314,14.1314,20000.0
2011-11-30 13:50:00,16.75,16.75,16.74,16.75,26400.0,14.1314,14.1314,14.123,14.1314,26400.0
2011-11-30 14:00:00,16.74,16.76,16.74,16.74,34400.0,14.123,14.1398,14.123,14.123,34400.0
2011-11-30 14:10:00,16.74,16.75,16.74,16.75,142800.0,14.123,14.1314,14.123,14.1314,142800.0
2011-11-30 14:20:00,16.75,16.77,16.74,16.76,23200.0,14.1314,14.1483,14.123,14.1398,23200.0
2011-11-30 14:30:00,16.76,16.78,16.76,16.76,33600.0,14.1398,14.1567,14.1398,14.1398,33600.0
2011-11-30 14:40:00,16.76,16.77,16.73,16.73,93600.0,14.1398,14.1483,14.1145,14.1145,93600.0
2011-11-30 14:50:00,16.73,16.75,16.73,16.75,47600.0,14.1145,14.1314,14.1145,14.1314,47600.0
2011-11-30 15:00:00,16.75,16.76,16.74,16.76,42400.0,14.1314,14.1398,14.123,14.1398,42400.0
2011-11-30 15:10:00,16.77,16.79,16.77,16.78,73600.0,14.1483,14.1651,14.1483,14.1567,73600.0
2011-11-30 15:20:00,16.79,16.8,16.77,16.78,61200.0,14.1651,14.1736,14.1483,14.1567,61200.0
2011-11-30 15:30:00,16.78,16.8,16.78,16.8,120400.0,14.1567,14.1736,14.1567,14.1736,120400.0
2011-11-30 15:40:00,16.8,16.84,16.79,16.83,113200.0,14.1736,14.2073,14.1651,14.1989,113200.0
2011-11-30 15:50:00,16.84,16.9,16.84,16.88,120400.0,14.2073,14.258,14.2073,14.2411,120400.0
2011-12-01 09:30:00,16.84,16.88,16.84,16.86,102800.0,14.2073,14.2411,14.2073,14.2242,102800.0
2011-12-01 09:40:00,16.86,16.92,16.85,16.91,39200.0,14.2242,14.2748,14.2158,14.2664,39200.0
2011-12-01 09:50:00,16.91,16.95,16.91,16.95,70400.0,14.2664,14.3001,14.2664,14.3001,70400.0
2011-12-01 10:00:00,16.97,16.99,16.93,16.97,74800.0,14.317,14.3339,14.2833,14.317,74800.0
2011-12-01 10:10:00,16.96,16.96,16.93,16.95,147200.0,14.3086,14.3086,14.2833,14.3001,147200.0
2011-12-01 10:20:00,16.94,16.96,16.93,16.95,54400.0,14.2917,14.3086,14.2833,14.3001,54400.0
2011-12-01 10:30:00,16.94,16.94,16.91,16.91,14400.0,14.2917,14.2917,14.2664,14.2664,14400.0
2011-12-01 10:40:00,16.9,16.92,16.9,16.91,119600.0,14.258,14.2748,14.258,14.2664,119600.0
2011-12-01 10:50:00,16.92,16.92,16.89,16.89,4000.0,14.2748,14.2748,14.2495,14.2495,4000.0
2011-12-01 11:00:00,16.9,16.92,16.9,16.9,13600.0,14.258,14.2748,14.258,14.258,13600.0
2011-12-01 11:10:00,16.9,16.9,16.85,16.86,33600.0,14.258,14.258,14.2158,14.2242,33600.0
2011-12-01 11:20:00,16.86,16.87,16.85,16.87,46400.0,14.2242,14.2326,14.2158,14.2326,46400.0
2011-12-01 11:30:00,16.85,16.87,16.84,16.87,34000.0,14.2158,14.2326,14.2073,14.2326,34000.0
2011-12-01 11:40:00,16.87,16.88,16.86,16.86,12000.0,14.2326,14.2411,14.2242,14.2242,12000.0
2011-12-01 11:50:00,16.88,16.9,16.88,16.89,80400.0,14.2411,14.258,14.2411,14.2495,80400.0
2011-12-01 12:00:00,16.89,16.9,16.88,16.88,11200.0,14.2495,14.258,14.2411,14.2411,11200.0
2011-12-01 12:10:00,16.88,16.89,16.87,16.87,95200.0,14.2411,14.2495,14.2326,14.2326,95200.0
2011-12-01 12:20:00,16.88,16.9,16.88,16.9,10800.0,14.2411,14.258,14.2411,14.258,10800.0
2011-12-01 12:30:00,16.9,16.91,16.89,16.89,12400.0,14.258,14.2664,14.2495,14.2495,12400.0
2011-12-01 12:40:00,16.89,16.89,16.87,16.87,12000.0,14.2495,14.2495,14.2326,14.2326,12000.0
2011-12-01 12:50:00,16.88,16.88,16.84,16.84,8000.0,14.2411,14.2411,14.2073,14.2073,8000.0
2011-12-01 13:00:00,16.85,16.86,16.85,16.86,20800.0,14.2158,14.2242,14.2158,14.2242,20800.0
2011-12-01 13:10:00,16.85,16.88,16.85,16.88,16800.0,14.2158,14.2411,14.2158,14.2411,16800.0
2011-12-01 13:20:00,16.89,16.9,16.88,16.89,31200.0,14.2495,14.258,14.2411,14.2495,31200.0
2011-12-01 13:30:00,16.89,16.9,16.89,16.89,31200.0,14.2495,14.258,14.2495,14.2495,31200.0
2011-12-01 13:40:00,16.9,16.93,16.9,16.93,15600.0,14.258,14.2833,14.258,14.2833,15600.0
2011-12-01 13:50:00,16.92,16.95,16.92,16.95,20400.0,14.2748,14.3001,14.2748,14.3001,20400.0
2011-12-01 14:00:00,16.95,16.95,16.92,16.92,18400.0,14.3001,14.3001,14.2748,14.2748,18400.0
2011-12-01 14:10:00,16.93,16.93,16.91,16.91,7200.0,14.2833,14.2833,14.2664,14.2664,7200.0
2011-12-01 14:20:00,16.92,16.93,16.91,16.93,78400.0,14.2748,14.2833,14.2664,14.2833,78400.0
2011-12-01 14:30:00,16.92,16.92,16.9,16.92,27600.0,14.2748,14.2748,14.258,14.2748,27600.0
2011-12-01 14:40:00,16.92,16.94,16.91,16.94,15600.0,14.2748,14.2917,14.2664,14.2917,15600.0
2011-12-01 14:50:00,16.93,16.93,16.92,16.92,79200.0,14.2833,14.2833,14.2748,14.2748,79200.0
2011-12-01 15:00:00,16.91,16.93,16.89,16.89,54800.0,14.2664,14.2833,14.2495,14.2495,54800.0
2011-12-01 15:10:00,16.9,16.91,16.9,16.9,197600.0,14.258,14.2664,14.258,14.258,197600.0
2011-12-01 15:20:00,16.91,16.94,16.91,16.94,46400.0,14.2664,14.2917,14.2664,14.2917,46400.0
2011-12-01 15:30:00,16.94,16.94,16.91,16.92,70000.0,14.2917,14.2917,14.2664,14.2748,70000.0
2011-12-01 15:40:00,16.91,16.92,16.88,16.89,72400.0,14.2664,14.2748,14.2411,14.2495,72400.0
2011-12-01 15:50:00,16.89,16.9,16.87,16.9,111200.0,14.2495,14.258,14.2326,14.258,111200.0
2011-12-02 09:30:00,17.07,17.07,17.02,17.03,98000.0,14.4014,14.4014,14.3592,14.3676,98000.0
2011-12-02 09:40:00,17.02,17.03,17.0,17.01,26800.0,14.3592,14.3676,14.3423,14.3508,26800.0
2011-12-02 09:50:00,17.01,17.03,17.0,17.03,24400.0,14.3508,14.3676,14.3423,14.3676,24400.0
2011-12-02 10:00:00,17.03,17.06,17.03,17.05,18400.0,14.3676,14.3929,14.3676,14.3845,18400.0
2011-12-02 10:10:00,17.04,17.07,17.04,17.06,30000.0,14.3761,14.4014,14.3761,14.3929,30000.0
2011-12-02 10:20:00,17.08,17.09,17.06,17.06,74400.0,14.4098,14.4182,14.3929,14.3929,74400.0
2011-12-02 10:30:00,17.07,17.08,17.06,17.07,26800.0,14.4014,14.4098,14.3929,14.4014,26800.0
2011-12-02 10:40:00,17.07,17.07,17.04,17.04,16000.0,14.4014,14.4014,14.3761,14.3761,16000.0
2011-12-02 10:50:00,17.05,17.06,17.04,17.04,18000.0,14.3845,14.3929,14.3761,14.3761,18000.0
2011-12-02 11:00:00,17.04,17.05,16.99,17.0,20800.0,14.3761,14.3845,14.3339,14.3423,20800.0
2011-12-02 11:10:00,16.99,16.99,16.97,16.97,16400.0,14.3339,14.3339,14.317,14.317,16400.0
2011-12-02 11:20:00,16.99,17.0,16.98,17.0,34800.0,14.3339,14.3423,14.3254,14.3423,34800.0
2011-12-02 11:30:00,17.0,17.01,16.98,16.98,40000.0,14.3423,14.3508,14.3254,14.3254,40000.0
2011-12-02 11:40:00,16.98,16.99,16.94,16.94,13200.0,14.3254,14.3339,14.2917,14.2917,13200.0
2011-12-02 11:50:00,16.92,16.95,16.92,16.95,26800.0,14.2748,14.3001,14.2748,14.3001,26800.0
2011-12-02 12:00:00,16.95,16.95,16.93,16.94,247600.0,14.3001,14.3001,14.2833,14.2917,247600.0
2011-12-02 12:10:00,16.95,16.95,16.93,16.94,29600.0,14.3001,14.3001,14.2833,14.2917,29600.0
2011-12-02 12:20:00,16.95,16.97,16.94,16.95,40000.0,14.3001,14.317,14.2917,14.3001,40000.0
2011-12-02 12:30:00,16.94,16.96,16.94,16.95,34000.0,14.2917,14.3086,14.2917,14.3001,34000.0
2011-12-02 12:40:00,16.96,16.96,16.94,16.96,11200.0,14.3086,14.3086,14.2917,14.3086,11200.0
2011-12-02 12:50:00,16.97,16.98,16.96,16.97,26800.0,14.317,14.3254,14.3086,14.317,26800.0
2011-12-02 13:00:00,16.96,16.97,16.94,16.94,9600.0,14.3086,14.317,14.2917,14.2917,9600.0
2011-12-02 13:10:00,16.94,16.94,16.92,16.94,28800.0,14.2917,14.2917,14.2748,14.2917,28800.0
2011-12-02 13:20:00,16.95,16.96,16.93,16.93,15200.0,14.3001,14.3086,14.2833,14.2833,15200.0
2011-12-02 13:30:00,16.93,16.93,16.92,16.93,24400.0,14.2833,14.2833,14.2748,14.2833,24400.0
2011-12-02 13:40:00,16.93,16.96,16.92,16.94,11200.0,14.2833,14.3086,14.2748,14.2917,11200.0
2011-12-02 13:50:00,16.94,16.94,16.92,16.93,12000.0,14.2917,14.2917,14.2748,14.2833,12000.0
2011-12-02 14:00:00,16.94,16.94,16.9,16.92,31600.0,14.2917,14.2917,14.258,14.2748,31600.0
2011-12-02 14:10:00,16.92,16.93,16.91,16.92,15600.0,14.2748,14.2833,14.2664,14.2748,15600.0
2011-12-02 14:20:00,16.92,16.94,16.92,16.93,35200.0,14.2748,14.2917,14.2748,14.2833,35200.0
2011-12-02 14:30:00,16.93,16.93,16.9,16.9,58000.0,14.2833,14.2833,14.258,14.258,58000.0
2011-12-02 14:40:00,16.91,16.93,16.91,16.92,16000.0,14.2664,14.2833,14.2664,14.2748,16000.0
2011-12-02 14:50:00,16.92,16.93,16.89,16.9,41200.0,14.2748,14.2833,14.2495,14.258,41200.0
2011-12-02 15:00:00,16.89,16.92,16.89,16.9,20800.0,14.2495,14.2748,14.2495,14.258,20800.0
2011-12-02 15:10:00,16.9,16.93,16.9,16.91,18400.0,14.258,14.2833,14.258,14.2664,18400.0
2011-12-02 15:20:00,16.9,16.9,16.89,16.9,79200.0,14.258,14.258,14.2495,14.258,79200.0
2011-12-02 15:30:00,16.9,16.92,16.88,16.91,323200.0,14.258,14.2748,14.2411,14.2664,323200.0
2011-12-02 15:40:00,16.9,16.91,16.86,16.86,53600.0,14.258,14.2664,14.2242,14.2242,53600.0
2011-12-02 15:50:00,16.86,16.9,16.85,16.87,124400.0,14.2242,14.258,14.2158,14.2326,124400.0
2011-12-05 09:30:00,17.12,17.12,17.05,17.06,130000.0,14.4436,14.4436,14.3845,14.3929,130000.0
2011-12-05 09:40:00,17.05,17.06,17.04,17.04,32000.0,14.3845,14.3929,14.3761,14.3761,32000.0
2011-12-05 09:50:00,17.05,17.09,17.04,17.08,25200.0,14.3845,14.4182,14.3761,14.4098,25200.0
2011-12-05 10:00:00,17.08,17.09,17.05,17.08,45600.0,14.4098,14.4182,14.3845,14.4098,45600.0
2011-12-05 10:10:00,17.1,17.11,17.09,17.1,28800.0,14.4267,14.4351,14.4182,14.4267,28800.0
2011-12-05 10:20:00,17.1,17.13,17.1,17.13,46400.0,14.4267,14.452,14.4267,14.452,46400.0
2011-12-05 10:30:00,17.13,17.14,17.13,17.13,12000.0,14.452,14.4604,14.452,14.452,12000.0
2011-12-05 10:40:00,17.13,17.14,17.12,17.12,43200.0,14.452,14.4604,14.4436,14.4436,43200.0
2011-12-05 10:50:00,17.12,17.13,17.11,17.11,8400.0,14.4436,14.452,14.4351,14.4351,8400.0
2011-12-05 11:00:00,17.11,17.11,17.1,17.11,57600.0,14.4351,14.4351,14.4267,14.4351,57600.0
2011-12-05 11:10:00,17.11,17.12,17.11,17.11,6400.0,14.4351,14.4436,14.4351,14.4351,6400.0
2011-12-05 11:20:00,17.11,17.11,17.08,17.09,18800.0,14.4351,14.4351,14.4098,14.4182,18800.0
2011-12-05 11:30:00,17.1,17.11,17.08,17.1,18400.0,14.4267,14.4351,14.4098,14.4267,18400.0
2011-12-05 11:40:00,17.1,17.11,17.1,17.11,17600.0,14.4267,14.4351,14.4267,14.4351,17600.0
2011-12-05 11:50:00,17.11,17.11,17.09,17.1,26400.0,14.4351,14.4351,14.4182,14.4267,26400.0
2011-12-05 12:00:00,17.1,17.11,17.09,17.11,40400.0,14.4267,14.4351,14.4182,14.4351,40400.0
2011-12-05 12:10:00,17.11,17.11,17.11,17.11,5200.0,14.4351,14.4351,14.4351,14.4351,5200.0
2011-12-05 12:20:00,17.11,17.11,17.1,17.1,32400.0,14.4351,14.4351,14.4267,14.4267,32400.0
2011-12-05 12:30:00,17.1,17.12,17.1,17.11,37200.0,14.4267,14.4436,14.4267,14.4351,37200.0
2011-12-05 12:40:00,17.11,17.13,17.11,17.13,19600.0,14.4351,14.452,14.4351,14.452,19600.0
2011-12-05 12:50:00,17.13,17.14,17.13,17.14,8800.0,14.452,14.4604,14.452,14.4604,8800.0
2011-12-05 13:00:00,17.13,17.13,17.12,17.13,13200.0,14.452,14.452,14.4436,14.452,13200.0
2011-12-05 13:10:00,17.12,17.13,17.11,17.11,34400.0,14.4436,14.452,14.4351,14.4351,34400.0
2011-12-05 13:20:00,17.11,17.11,17.11,17.11,23600.0,14.4351,14.4351,14.4351,14.4351,23600.0
2011-12-05 13:30:00,17.11,17.12,17.1,17.12,10800.0,14.4351,14.4436,14.4267,14.4436,10800.0
2011-12-05 13:40:00,17.11,17.12,17.02,17.03,70400.0,14.4351,14.4436,14.3592,14.3676,70400.0
2011-12-05 13:50:00,17.03,17.05,17.02,17.03,73200.0,14.3676,14.3845,14.3592,14.3676,73200.0
2011-12-05 14:00:00,17.02,17.02,16.99,16.99,41600.0,14.3592,14.3592,14.3339,14.3339,41600.0
2011-12-05 14:10:00,17.01,17.02,16.98,17.02,629600.0,14.3508,14.3592,14.3254,14.3592,629600.0
2011-12-05 14:20:00,17.02,17.02,16.99,17.02,73200.0,14.3592,14.3592,14.3339,14.3592,73200.0
2011-12-05 14:30:00,17.01,17.02,17.0,17.02,10400.0,14.3508,14.3592,14.3423,14.3592,10400.0
2011-12-05 14:40:00,17.02,17.02,17.0,17.02,55200.0,14.3592,14.3592,14.3423,14.3592,55200.0
2011-12-05 14:50:00,17.02,17.04,17.01,17.03,24800.0,14.3592,14.3761,14.3508,14.3676,24800.0
2011-12-05 15:00:00,17.04,17.04,16.97,16.99,54000.0,14.3761,14.3761,14.317,14.3339,54000.0
2011-12-05 15:10:00,16.99,16.99,16.93,16.95,36400.0,14.3339,14.3339,14.2833,14.3001,36400.0
2011-12-05 15:20:00,16.95,16.96,16.93,16.95,74400.0,14.3001,14.3086,14.2833,14.3001,74400.0
2011-12-05 15:30:00,16.95,16.97,16.93,16.95,134800.0,14.3001,14.317,14.2833,14.3001,134800.0
2011-12-05 15:40:00,16.95,16.99,16.93,16.98,133200.0,14.3001,14.3339,14.2833,14.3254,133200.0
2011-12-05 15:50:00,16.97,17.02,16.97,17.02,198000.0,14.317,14.3592,14.317,14.3592,198000.0
2011-12-06 09:30:00,17.01,17.05,17.01,17.04,87200.0,14.3508,14.3845,14.3508,14.3761,87200.0
2011-12-06 09:40:00,17.03,17.03,16.97,16.98,114000.0,14.3676,14.3676,14.317,14.3254,114000.0
2011-12-06 09:50:00,16.99,17.0,16.98,17.0,11600.0,14.3339,14.3423,14.3254,14.3423,11600.0
2011-12-06 10:00:00,17.0,17.04,17.0,17.02,245200.0,14.3423,14.3761,14.3423,14.3592,245200.0
2011-12-06 10:10:00,17.02,17.03,16.99,17.01,21200.0,14.3592,14.3676,14.3339,14.3508,21200.0
2011-12-06 10:20:00,17.02,17.04,16.99,17.03,44000.0,14.3592,14.3761,14.3339,14.3676,44000.0
2011-12-06 10:30:00,17.03,17.05,17.02,17.04,29200.0,14.3676,14.3845,14.3592,14.3761,29200.0
2011-12-06 10:40:00,17.03,17.03,17.01,17.02,5600.0,14.3676,14.3676,14.3508,14.3592,5600.0
2011-12-06 10:50:00,17.02,17.03,16.99,17.0,20800.0,14.3592,14.3676,14.3339,14.3423,20800.0
2011-12-06 11:00:00,17.0,17.01,17.0,17.0,6000.0,14.3423,14.3508,14.3423,14.3423,6000.0
2011-12-06 11:10:00,16.99,17.0,16.99,17.0,5600.0,14.3339,14.3423,14.3339,14.3423,5600.0
2011-12-06 11:20:00,16.99,17.0,16.99,16.99,11600.0,14.3339,14.3423,14.3339,14.3339,11600.0
2011-12-06 11:30:00,16.98,16.99,16.96,16.97,44000.0,14.3254,14.3339,14.3086,14.317,44000.0
2011-12-06 11:40:00,16.97,16.98,16.96,16.96,10000.0,14.317,14.3254,14.3086,14.3086,10000.0
2011-12-06 11:50:00,16.95,17.0,16.95,16.99,57600.0,14.3001,14.3423,14.3001,14.3339,57600.0
2011-12-06 12:00:00,16.99,17.0,16.98,16.99,18000.0,14.3339,14.3423,14.3254,14.3339,18000.0
2011-12-06 12:10:00,17.01,17.01,17.0,17.0,5200.0,14.3508,14.3508,14.3423,14.3423,5200.0
2011-12-06 12:20:00,17.0,17.0,16.98,16.98,6400.0,14.3423,14.3423,14.3254,14.3254,6400.0
2011-12-06 12:30:00,16.98,16.99,16.97,16.99,3600.0,14.3254,14.3339,14.317,14.3339,3600.0
2011-12-06 12:40:00,16.99,16.99,16.98,16.99,2800.0,14.3339,14.3339,14.3254,14.3339,2800.0
2011-12-06 12:50:00,16.99,16.99,16.98,16.99,4800.0,14.3339,14.3339,14.3254,14.3339,4800.0
2011-12-06 13:00:00,16.99,16.99,16.98,16.99,14400.0,14.3339,14.3339,14.3254,14.3339,14400.0
2011-12-06 13:10:00,16.98,17.01,16.98,17.0,6000.0,14.3254,14.3508,14.3254,14.3423,6000.0
2011-12-06 13:20:00,17.0,17.02,17.0,17.02,10400.0,14.3423,14.3592,14.3423,14.3592,10400.0
2011-12-06 13:30:00,17.02,17.03,17.02,17.02,5200.0,14.3592,14.3676,14.3592,14.3592,5200.0
2011-12-06 13:40:00,17.02,17.02,17.0,17.0,6800.0,14.3592,14.3592,14.3423,14.3423,6800.0
2011-12-06 13:50:00,17.0,17.02,17.0,17.01,32800.0,14.3423,14.3592,14.3423,14.3508,32800.0
2011-12-06 14:00:00,17.01,17.01,16.99,17.0,9600.0,14.3508,14.3508,14.3339,14.3423,9600.0
2011-12-06 14:10:00,17.0,17.03,16.99,17.02,30000.0,14.3423,14.3676,14.3339,14.3592,30000.0
2011-12-06 14:20:00,17.02,17.02,17.01,17.01,16800.0,14.3592,14.3592,14.3508,14.3508,16800.0
2011-12-06 14:30:00,17.01,17.05,17.01,17.05,12000.0,14.3508,14.3845,14.3508,14.3845,12000.0
2011-12-06 14:40:00,17.06,17.08,17.06,17.08,36400.0,14.3929,14.4098,14.3929,14.4098,36400.0
2011-12-06 14:50:00,17.08,17.1,17.08,17.09,67200.0,14.4098,14.4267,14.4098,14.4182,67200.0
2011-12-06 15:00:00,17.09,17.1,17.08,17.09,30800.0,14.4182,14.4267,14.4098,14.4182,30800.0
2011-12-06 15:10:00,17.09,17.11,17.09,17.1,9200.0,14.4182,14.4351,14.4182,14.4267,9200.0
2011-12-06 15:20:00,17.09,17.09,17.06,17.06,12800.0,14.4182,14.4182,14.3929,14.3929,12800.0
2011-12-06 15:30:00,17.06,17.07,17.06,17.07,32400.0,14.3929,14.4014,14.3929,14.4014,32400.0
2011-12-06 15:40:00,17.07,17.08,17.04,17.04,12000.0,14.4014,14.4098,14.3761,14.3761,12000.0
2011-12-06 15:50:00,17.04,17.04,17.02,17.02,97600.0,14.3761,14.3761,14.3592,14.3592,97600.0
2011-12-07 09:30:00,16.95,16.96,16.88,16.89,42400.0,14.3001,14.3086,14.2411,14.2495,42400.0
2011-12-07 09:40:00,16.88,16.88,16.86,16.88,34800.0,14.2411,14.2411,14.2242,14.2411,34800.0
2011-12-07 09:50:00,16.88,16.88,16.86,16.88,379200.0,14.2411,14.2411,14.2242,14.2411,379200.0
2011-12-07 10:00:00,16.89,16.89,16.86,16.86,72800.0,14.2495,14.2495,14.2242,14.2242,72800.0
2011-12-07 10:10:00,16.86,16.89,16.86,16.87,53200.0,14.2242,14.2495,14.2242,14.2326,53200.0
2011-12-07 10:20:00,16.88,16.88,16.83,16.85,29600.0,14.2411,14.2411,14.1989,14.2158,29600.0
2011-12-07 10:30:00,16.84,16.85,16.83,16.85,26000.0,14.2073,14.2158,14.1989,14.2158,26000.0
2011-12-07 10:40:00,16.85,16.87,16.85,16.87,5600.0,14.2158,14.2326,14.2158,14.2326,5600.0
2011-12-07 10:50:00,16.88,16.89,16.87,16.88,35200.0,14.2411,14.2495,14.2326,14.2411,35200.0
2011-12-07 11:00:00,16.89,16.91,16.89,16.91,18000.0,14.2495,14.2664,14.2495,14.2664,18000.0
2011-12-07 11:10:00,16.91,16.91,16.9,16.9,10800.0,14.2664,14.2664,14.258,14.258,10800.0
2011-12-07 11:20:00,16.91,16.94,16.91,16.93,13600.0,14.2664,14.2917,14.2664,14.2833,13600.0
2011-12-07 11:30:00,16.94,16.96,16.93,16.95,8400.0,14.2917,14.3086,14.2833,14.3001,8400.0
2011-12-07 11:40:00,16.95,16.95,16.94,16.95,8000.0,14.3001,14.3001,14.2917,14.3001,8000.0
2011-12-07 11:50:00,16.95,16.95,16.95,16.95,4800.0,14.3001,14.3001,14.3001,14.3001,4800.0
2011-12-07 12:00:00,16.97,16.97,16.96,16.96,2000.0,14.317,14.317,14.3086,14.3086,2000.0
2011-12-07 12:10:00,16.95,16.95,16.95,16.95,3600.0,14.3001,14.3001,14.3001,14.3001,3600.0
2011-12-07 12:20:00,16.96,17.0,16.96,17.0,3600.0,14.3086,14.3423,14.3086,14.3423,3600.0
2011-12-07 12:30:00,17.0,17.0,17.0,17.0,800.0,14.3423,14.3423,14.3423,14.3423,800.0
2011-12-07 12:40:00,16.99,17.01,16.99,16.99,57600.0,14.3339,14.3508,14.3339,14.3339,57600.0
2011-12-07 12:50:00,17.0,17.01,17.0,17.01,6800.0,14.3423,14.3508,14.3423,14.3508,6800.0
2011-12-07 13:00:00,17.01,17.01,17.0,17.0,10000.0,14.3508,14.3508,14.3423,14.3423,10000.0
2011-12-07 13:10:00,16.99,17.0,16.99,17.0,3200.0,14.3339,14.3423,14.3339,14.3423,3200.0
2011-12-07 13:20:00,16.99,17.01,16.99,17.01,4000.0,14.3339,14.3508,14.3339,14.3508,4000.0
2011-12-07 13:30:00,17.01,17.01,16.99,17.0,40000.0,14.3508,14.3508,14.3339,14.3423,40000.0
2011-12-07 13:40:00,16.98,16.99,16.96,16.97,8400.0,14.3254,14.3339,14.3086,14.317,8400.0
2011-12-07 13:50:00,16.97,16.98,16.97,16.97,10400.0,14.317,14.3254,14.317,14.317,10400.0
2011-12-07 14:00:00,16.97,16.98,16.94,16.95,16800.0,14.317,14.3254,14.2917,14.3001,16800.0
2011-12-07 14:10:00,16.95,16.95,16.93,16.94,7600.0,14.3001,14.3001,14.2833,14.2917,7600.0
2011-12-07 14:20:00,16.94,16.97,16.94,16.97,15200.0,14.2917,14.317,14.2917,14.317,15200.0
2011-12-07 14:30:00,16.97,16.97,16.95,16.96,19600.0,14.317,14.317,14.3001,14.3086,19600.0
2011-12-07 14:40:00,16.97,16.98,16.92,16.93,55200.0,14.317,14.3254,14.2748,14.2833,55200.0
2011-12-07 14:50:00,16.92,16.93,16.92,16.93,9200.0,14.2748,14.2833,14.2748,14.2833,9200.0
2011-12-07 15:00:00,16.93,16.95,16.92,16.93,16400.0,14.2833,14.3001,14.2748,14.2833,16400.0
2011-12-07 15:10:00,16.93,16.98,16.92,16.97,21600.0,14.2833,14.3254,14.2748,14.317,21600.0
2011-12-07 15:20:00,16.97,17.01,16.97,17.0,56000.0,14.317,14.3508,14.317,14.3423,56000.0
2011-12-07 15:30:00,17.01,17.05,16.99,17.05,38000.0,14.3508,14.3845,14.3339,14.3845,38000.0
2011-12-07 15:40:00,17.06,17.11,17.04,17.07,67200.0,14.3929,14.4351,14.3761,14.4014,67200.0
2011-12-07 15:50:00,17.07,17.08,17.02,17.02,97600.0,14.4014,14.4098,14.3592,14.3592,97600.0
2011-12-08 09:30:00,16.93,16.99,16.92,16.98,78800.0,14.2833,14.3339,14.2748,14.3254,78800.0
2011-12-08 09:40:00,16.98,17.0,16.95,17.0,34400.0,14.3254,14.3423,14.3001,14.3423,34400.0
2011-12-08 09:50:00,16.99,17.0,16.96,16.97,68000.0,14.3339,14.3423,14.3086,14.317,68000.0
2011-12-08 10:00:00,16.97,16.98,16.91,16.91,37600.0,14.317,14.3254,14.2664,14.2664,37600.0
2011-12-08 10:10:00,16.92,16.94,16.9,16.9,53200.0,14.2748,14.2917,14.258,14.258,53200.0
2011-12-08 10:20:00,16.9,16.91,16.89,16.9,26800.0,14.258,14.2664,14.2495,14.258,26800.0
2011-12-08 10:30:00,16.93,16.95,16.93,16.93,10000.0,14.2833,14.3001,14.2833,14.2833,10000.0
2011-12-08 10:40:00,16.94,16.97,16.93,16.95,21600.0,14.2917,14.317,14.2833,14.3001,21600.0
2011-12-08 10:50:00,16.94,16.96,16.92,16.92,19200.0,14.2917,14.3086,14.2748,14.2748,19200.0
2011-12-08 11:00:00,16.9,16.91,16.87,16.87,22000.0,14.258,14.2664,14.2326,14.2326,22000.0
2011-12-08 11:10:00,16.87,16.87,16.85,16.85,7600.0,14.2326,14.2326,14.2158,14.2158,7600.0
2011-12-08 11:20:00,16.86,16.89,16.86,16.86,16000.0,14.2242,14.2495,14.2242,14.2242,16000.0
2011-12-08 11:30:00,16.86,16.88,16.84,16.84,25600.0,14.2242,14.2411,14.2073,14.2073,25600.0
2011-12-08 11:40:00,16.82,16.86,16.82,16.86,6000.0,14.1905,14.2242,14.1905,14.2242,6000.0
2011-12-08 11:50:00,16.86,16.88,16.86,16.88,16400.0,14.2242,14.2411,14.2242,14.2411,16400.0
2011-12-08 12:00:00,16.87,16.88,16.86,16.88,17600.0,14.2326,14.2411,14.2242,14.2411,17600.0
2011-12-08 12:10:00,16.89,16.9,16.88,16.9,16000.0,14.2495,14.258,14.2411,14.258,16000.0
2011-12-08 12:20:00,16.89,16.89,16.86,16.87,19200.0,14.2495,14.2495,14.2242,14.2326,19200.0
2011-12-08 12:30:00,16.86,16.87,16.84,16.84,12800.0,14.2242,14.2326,14.2073,14.2073,12800.0
2011-12-08 12:40:00,16.85,16.86,16.85,16.85,18000.0,14.2158,14.2242,14.2158,14.2158,18000.0
2011-12-08 12:50:00,16.86,16.86,16.85,16.85,2400.0,14.2242,14.2242,14.2158,14.2158,2400.0
2011-12-08 13:00:00,16.84,16.84,16.79,16.8,21200.0,14.2073,14.2073,14.1651,14.1736,21200.0
2011-12-08 13:10:00,16.79,16.79,16.77,16.78,35200.0,14.1651,14.1651,14.1483,14.1567,35200.0
2011-12-08 13:20:00,16.79,16.8,16.78,16.8,19600.0,14.1651,14.1736,14.1567,14.1736,19600.0
2011-12-08 13:30:00,16.79,16.79,16.77,16.79,48800.0,14.1651,14.1651,14.1483,14.1651,48800.0
2011-12-08 13:40:00,16.79,16.82,16.79,16.8,26400.0,14.1651,14.1905,14.1651,14.1736,26400.0
2011-12-08 13:50:00,16.8,16.81,16.79,16.81,9200.0,14.1736,14.182,14.1651,14.182,9200.0
2011-12-08 14:00:00,16.8,16.8,16.78,16.8,16000.0,14.1736,14.1736,14.1567,14.1736,16000.0
2011-12-08 14:10:00,16.8,16.82,16.8,16.82,21200.0,14.1736,14.1905,14.1736,14.1905,21200.0
2011-12-08 14:20:00,16.82,16.82,16.81,16.82,44800.0,14.1905,14.1905,14.182,14.1905,44800.0
2011-12-08 14:30:00,16.8,16.82,16.79,16.8,18400.0,14.1736,14.1905,14.1651,14.1736,18400.0
2011-12-08 14:40:00,16.78,16.79,16.77,16.79,14000.0,14.1567,14.1651,14.1483,14.1651,14000.0
2011-12-08 14:50:00,16.8,16.8,16.75,16.76,51600.0,14.1736,14.1736,14.1314,14.1398,51600.0
2011-12-08 15:00:00,16.77,16.78,16.76,16.76,22800.0,14.1483,14.1567,14.1398,14.1398,22800.0
2011-12-08 15:10:00,16.77,16.82,16.77,16.82,17200.0,14.1483,14.1905,14.1483,14.1905,17200.0
2011-12-08 15:20:00,16.82,16.84,16.81,16.84,26000.0,14.1905,14.2073,14.182,14.2073,26000.0
2011-12-08 15:30:00,16.83,16.88,16.83,16.83,37200.0,14.1989,14.2411,14.1989,14.1989,37200.0
2011-12-08 15:40:00,16.83,16.83,16.73,16.75,31200.0,14.1989,14.1989,14.1145,14.1314,31200.0
2011-12-08 15:50:00,16.75,16.75,16.68,16.72,68800.0,14.1314,14.1314,14.0723,14.1061,68800.0
2011-12-09 09:30:00,16.79,16.84,16.77,16.84,76400.0,14.1651,14.2073,14.1483,14.2073,76400.0
2011-12-09 09:40:00,16.84,16.84,16.81,16.84,42400.0,14.2073,14.2073,14.182,14.2073,42400.0
2011-12-09 09:50:00,16.84,16.88,16.84,16.86,48400.0,14.2073,14.2411,14.2073,14.2242,48400.0
2011-12-09 10:00:00,16.86,16.91,16.86,16.9,30800.0,14.2242,14.2664,14.2242,14.258,30800.0
2011-12-09 10:10:00,16.89,16.89,16.87,16.87,2000.0,14.2495,14.2495,14.2326,14.2326,2000.0
2011-12-09 10:20:00,16.88,16.89,16.85,16.86,24000.0,14.2411,14.2495,14.2158,14.2242,24000.0
2011-12-09 10:30:00,16.86,16.88,16.84,16.85,12800.0,14.2242,14.2411,14.2073,14.2158,12800.0
2011-12-09 10:40:00,16.85,16.87,16.83,16.86,60000.0,14.2158,14.2326,14.1989,14.2242,60000.0
2011-12-09 10:50:00,16.87,16.91,16.85,16.9,106400.0,14.2326,14.2664,14.2158,14.258,106400.0
2011-12-09 11:00:00,16.91,16.93,16.91,16.93,5600.0,14.2664,14.2833,14.2664,14.2833,5600.0
2011-12-09 11:10:00,16.94,16.94,16.93,16.93,30400.0,14.2917,14.2917,14.2833,14.2833,30400.0
2011-12-09 11:20:00,16.94,16.95,16.93,16.95,25600.0,14.2917,14.3001,14.2833,14.3001,25600.0
2011-12-09 11:30:00,16.96,16.96,16.94,16.95,26400.0,14.3086,14.3086,14.2917,14.3001,26400.0
2011-12-09 11:40:00,16.96,16.97,16.93,16.93,39200.0,14.3086,14.317,14.2833,14.2833,39200.0
2011-12-09 11:50:00,16.94,16.95,16.93,16.94,19200.0,14.2917,14.3001,14.2833,14.2917,19200.0
2011-12-09 12:00:00,16.93,16.93,16.92,16.93,12400.0,14.2833,14.2833,14.2748,14.2833,12400.0
2011-12-09 12:10:00,16.94,16.95,16.93,16.95,6000.0,14.2917,14.3001,14.2833,14.3001,6000.0
2011-12-09 12:20:00,16.96,16.96,16.94,16.94,47200.0,14.3086,14.3086,14.2917,14.2917,47200.0
2011-12-09 12:30:00,16.95,16.95,16.94,16.95,5600.0,14.3001,14.3001,14.2917,14.3001,5600.0
2011-12-09 12:40:00,16.95,16.97,16.94,16.96,15600.0,14.3001,14.317,14.2917,14.3086,15600.0
2011-12-09 12:50:00,16.97,16.97,16.95,16.95,12800.0,14.317,14.317,14.3001,14.3001,12800.0
2011-12-09 13:00:00,16.96,16.96,16.95,16.95,12800.0,14.3086,14.3086,14.3001,14.3001,12800.0
2011-12-09 13:10:00,16.95,16.96,16.95,16.96,27600.0,14.3001,14.3086,14.3001,14.3086,27600.0
2011-12-09 13:20:00,16.96,16.99,16.96,16.98,18800.0,14.3086,14.3339,14.3086,14.3254,18800.0
2011-12-09 13:30:00,16.98,16.98,16.97,16.97,2800.0,14.3254,14.3254,14.317,14.317,2800.0
2011-12-09 13:40:00,16.98,16.98,16.97,16.97,11600.0,14.3254,14.3254,14.317,14.317,11600.0
2011-12-09 13:50:00,16.97,16.97,16.97,16.97,3200.0,14.317,14.317,14.317,14.317,3200.0
2011-12-09 14:00:00,16.97,16.98,16.97,16.97,12800.0,14.317,14.3254,14.317,14.317,12800.0
2011-12-09 14:10:00,16.98,16.98,16.96,16.96,16000.0,14.3254,14.3254,14.3086,14.3086,16000.0
2011-12-09 14:20:00,16.95,16.99,16.95,16.99,17200.0,14.3001,14.3339,14.3001,14.3339,17200.0
2011-12-09 14:30:00,17.0,17.0,17.0,17.0,16800.0,14.3423,14.3423,14.3423,14.3423,16800.0
2011-12-09 14:40:00,17.0,17.02,17.0,17.02,5200.0,14.3423,14.3592,14.3423,14.3592,5200.0
2011-12-09 14:50:00,17.02,17.03,17.02,17.02,25200.0,14.3592,14.3676,14.3592,14.3592,25200.0
2011-12-09 15:00:00,17.01,17.01,16.98,17.0,11600.0,14.3508,14.3508,14.3254,14.3423,11600.0
2011-12-09 15:10:00,17.0,17.0,16.99,16.99,7200.0,14.3423,14.3423,14.3339,14.3339,7200.0
2011-12-09 15:20:00,16.98,17.01,16.98,17.01,53200.0,14.3254,14.3508,14.3254,14.3508,53200.0
2011-12-09 15:30:00,17.01,17.01,17.0,17.0,8800.0,14.3508,14.3508,14.3423,14.3423,8800.0
2011-12-09 15:40:00,17.0,17.02,16.98,16.99,14000.0,14.3423,14.3592,14.3254,14.3339,14000.0
2011-12-09 15:50:00,16.98,17.01,16.98,16.99,47200.0,14.3254,14.3508,14.3254,14.3339,47200.0
2011-12-12 09:30:00,16.85,16.86,16.77,16.79,164000.0,14.2158,14.2242,14.1483,14.1651,164000.0
2011-12-12 09:40:00,16.78,16.8,16.77,16.8,43200.0,14.1567,14.1736,14.1483,14.1736,43200.0
2011-12-12 09:50:00,16.79,16.79,16.73,16.73,66800.0,14.1651,14.1651,14.1145,14.1145,66800.0
2011-12-12 10:00:00,16.74,16.75,16.73,16.75,10000.0,14.123,14.1314,14.1145,14.1314,10000.0
2011-12-12 10:10:00,16.75,16.75,16.71,16.71,28800.0,14.1314,14.1314,14.0977,14.0977,28800.0
2011-12-12 10:20:00,16.7,16.71,16.69,16.7,24400.0,14.0892,14.0977,14.0808,14.0892,24400.0
2011-12-12 10:30:00,16.69,16.71,16.69,16.71,26000.0,14.0808,14.0977,14.0808,14.0977,26000.0
2011-12-12 10:40:00,16.7,16.73,16.7,16.71,12400.0,14.0892,14.1145,14.0892,14.0977,12400.0
2011-12-12 10:50:00,16.72,16.73,16.71,16.73,31600.0,14.1061,14.1145,14.0977,14.1145,31600.0
2011-12-12 11:00:00,16.73,16.74,16.73,16.73,14000.0,14.1145,14.123,14.1145,14.1145,14000.0
2011-12-12 11:10:00,16.72,16.73,16.7,16.71,28000.0,14.1061,14.1145,14.0892,14.0977,28000.0
2011-12-12 11:20:00,16.73,16.75,16.72,16.72,290400.0,14.1145,14.1314,14.1061,14.1061,290400.0
2011-12-12 11:30:00,16.73,16.73,16.72,16.73,36800.0,14.1145,14.1145,14.1061,14.1145,36800.0
2011-12-12 11:40:00,16.73,16.73,16.67,16.67,102000.0,14.1145,14.1145,14.0639,14.0639,102000.0
2011-12-12 11:50:00,16.68,16.68,16.64,16.66,42000.0,14.0723,14.0723,14.0386,14.0555,42000.0
2011-12-12 12:00:00,16.65,16.66,16.65,16.65,5600.0,14.047,14.0555,14.047,14.047,5600.0
2011-12-12 12:10:00,16.65,16.68,16.65,16.67,42400.0,14.047,14.0723,14.047,14.0639,42400.0
2011-12-12 12:20:00,16.68,16.68,16.67,16.67,4800.0,14.0723,14.0723,14.0639,14.0639,4800.0
2011-12-12 12:30:00,16.68,16.68,16.68,16.68,4400.0,14.0723,14.0723,14.0723,14.0723,4400.0
2011-12-12 12:40:00,16.68,16.68,16.68,16.68,24800.0,14.0723,14.0723,14.0723,14.0723,24800.0
2011-12-12 12:50:00,16.69,16.69,16.68,16.68,1200.0,14.0808,14.0808,14.0723,14.0723,1200.0
2011-12-12 13:00:00,16.68,16.68,16.66,16.67,28800.0,14.0723,14.0723,14.0555,14.0639,28800.0
2011-12-12 13:10:00,16.66,16.66,16.65,16.66,26800.0,14.0555,14.0555,14.047,14.0555,26800.0
2011-12-12 13:20:00,16.65,16.68,16.65,16.68,39200.0,14.047,14.0723,14.047,14.0723,39200.0
2011-12-12 13:30:00,16.67,16.68,16.67,16.68,16400.0,14.0639,14.0723,14.0639,14.0723,16400.0
2011-12-12 13:40:00,16.68,16.69,16.68,16.69,43200.0,14.0723,14.0808,14.0723,14.0808,43200.0
2011-12-12 13:50:00,16.69,16.7,16.68,16.69,32000.0,14.0808,14.0892,14.0723,14.0808,32000.0
2011-12-12 14:00:00,16.68,16.69,16.68,16.68,16400.0,14.0723,14.0808,14.0723,14.0723,16400.0
2011-12-12 14:10:00,16.68,16.68,16.67,16.68,2800.0,14.0723,14.0723,14.0639,14.0723,2800.0
2011-12-12 14:20:00,16.7,16.71,16.69,16.69,16400.0,14.0892,14.0977,14.0808,14.0808,16400.0
2011-12-12 14:30:00,16.69,16.7,16.67,16.67,13600.0,14.0808,14.0892,14.0639,14.0639,13600.0
2011-12-12 14:40:00,16.67,16.68,16.66,16.68,26400.0,14.0639,14.0723,14.0555,14.0723,26400.0
2011-12-12 14:50:00,16.67,16.71,16.67,16.7,43200.0,14.0639,14.0977,14.0639,14.0892,43200.0
2011-12-12 15:00:00,16.71,16.71,16.68,16.68,39600.0,14.0977,14.0977,14.0723,14.0723,39600.0
2011-12-12 15:10:00,16.68,16.7,16.68,16.7,20400.0,14.0723,14.0892,14.0723,14.0892,20400.0
2011-12-12 15:20:00,16.7,16.73,16.68,16.73,26800.0,14.0892,14.1145,14.0723,14.1145,26800.0
2011-12-12 15:30:00,16.72,16.75,16.72,16.75,36000.0,14.1061,14.1314,14.1061,14.1314,36000.0
2011-12-12 15:40:00,16.76,16.78,16.74,16.75,49600.0,14.1398,14.1567,14.123,14.1314,49600.0
2011-12-12 15:50:00,16.75,16.78,16.75,16.78,48800.0,14.1314,14.1567,14.1314,14.1567,48800.0
2011-12-13 09:30:00,16.86,16.91,16.86,16.9,84800.0,14.2242,14.2664,14.2242,14.258,84800.0
2011-12-13 09:40:00,16.92,16.92,16.92,16.92,9200.0,14.2748,14.2748,14.2748,14.2748,9200.0
2011-12-13 09:50:00,16.93,16.93,16.9,16.91,14000.0,14.2833,14.2833,14.258,14.2664,14000.0
2011-12-13 10:00:00,16.9,16.93,16.9,16.92,12800.0,14.258,14.2833,14.258,14.2748,12800.0
2011-12-13 10:10:00,16.92,16.92,16.91,16.91,34800.0,14.2748,14.2748,14.2664,14.2664,34800.0
2011-12-13 10:20:00,16.91,16.92,16.88,16.88,21200.0,14.2664,14.2748,14.2411,14.2411,21200.0
2011-12-13 10:30:00,16.87,16.89,16.86,16.87,34400.0,14.2326,14.2495,14.2242,14.2326,34400.0
2011-12-13 10:40:00,16.85,16.85,16.8,16.81,22000.0,14.2158,14.2158,14.1736,14.182,22000.0
2011-12-13 10:50:00,16.81,16.82,16.81,16.82,14800.0,14.182,14.1905,14.182,14.1905,14800.0
2011-12-13 11:00:00,16.8,16.8,16.75,16.76,27600.0,14.1736,14.1736,14.1314,14.1398,27600.0
2011-12-13 11:10:00,16.77,16.79,16.76,16.79,65200.0,14.1483,14.1651,14.1398,14.1651,65200.0
2011-12-13 11:20:00,16.79,16.8,16.78,16.8,19600.0,14.1651,14.1736,14.1567,14.1736,19600.0
2011-12-13 11:30:00,16.8,16.82,16.79,16.82,23200.0,14.1736,14.1905,14.1651,14.1905,23200.0
2011-12-13 11:40:00,16.82,16.82,16.81,16.82,32800.0,14.1905,14.1905,14.182,14.1905,32800.0
2011-12-13 11:50:00,16.81,16.83,16.81,16.83,24800.0,14.182,14.1989,14.182,14.1989,24800.0
2011-12-13 12:00:00,16.83,16.83,16.82,16.83,16000.0,14.1989,14.1989,14.1905,14.1989,16000.0
2011-12-13 12:10:00,16.82,16.82,16.81,16.81,14000.0,14.1905,14.1905,14.182,14.182,14000.0
2011-12-13 12:20:00,16.81,16.81,16.8,16.81,10800.0,14.182,14.182,14.1736,14.182,10800.0
2011-12-13 12:30:00,16.81,16.81,16.79,16.79,15200.0,14.182,14.182,14.1651,14.1651,15200.0
2011-12-13 12:40:00,16.78,16.81,16.78,16.81,19200.0,14.1567,14.182,14.1567,14.182,19200.0
2011-12-13 12:50:00,16.81,16.83,16.81,16.82,14400.0,14.182,14.1989,14.182,14.1905,14400.0
2011-12-13 13:00:00,16.82,16.82,16.79,16.8,25200.0,14.1905,14.1905,14.1651,14.1736,25200.0
2011-12-13 13:10:00,16.81,16.83,16.81,16.83,56800.0,14.182,14.1989,14.182,14.1989,56800.0
2011-12-13 13:20:00,16.83,16.83,16.8,16.81,36000.0,14.1989,14.1989,14.1736,14.182,36000.0
2011-12-13 13:30:00,16.81,16.82,16.79,16.8,46000.0,14.182,14.1905,14.1651,14.1736,46000.0
2011-12-13 13:40:00,16.79,16.82,16.79,16.81,21200.0,14.1651,14.1905,14.1651,14.182,21200.0
2011-12-13 13:50:00,16.82,16.82,16.81,16.82,14000.0,14.1905,14.1905,14.182,14.1905,14000.0
2011-12-13 14:00:00,16.82,16.86,16.82,16.86,32800.0,14.1905,14.2242,14.1905,14.2242,32800.0
2011-12-13 14:10:00,16.85,16.85,16.78,16.78,124400.0,14.2158,14.2158,14.1567,14.1567,124400.0
2011-12-13 14:20:00,16.78,16.79,16.74,16.79,43200.0,14.1567,14.1651,14.123,14.1651,43200.0
2011-12-13 14:30:00,16.78,16.79,16.7,16.7,74800.0,14.1567,14.1651,14.0892,14.0892,74800.0
2011-12-13 14:40:00,16.69,16.72,16.68,16.69,35200.0,14.0808,14.1061,14.0723,14.0808,35200.0
2011-12-13 14:50:00,16.7,16.74,16.7,16.71,38400.0,14.0892,14.123,14.0892,14.0977,38400.0
2011-12-13 15:00:00,16.71,16.74,16.71,16.72,40400.0,14.0977,14.123,14.0977,14.1061,40400.0
2011-12-13 15:10:00,16.72,16.72,16.67,16.67,47200.0,14.1061,14.1061,14.0639,14.0639,47200.0
2011-12-13 15:20:00,16.67,16.67,16.6,16.61,78800.0,14.0639,14.0639,14.0049,14.0133,78800.0
2011-12-13 15:30:00,16.61,16.61,16.54,16.56,102000.0,14.0133,14.0133,13.9542,13.9711,102000.0
2011-12-13 15:40:00,16.57,16.61,16.56,16.61,328800.0,13.9795,14.0133,13.9711,14.0133,328800.0
2011-12-13 15:50:00,16.61,16.61,16.55,16.6,96400.0,14.0133,14.0133,13.9627,14.0049,96400.0
2011-12-14 09:30:00,16.54,16.56,16.53,16.55,26800.0,13.9542,13.9711,13.9458,13.9627,26800.0
2011-12-14 09:40:00,16.56,16.57,16.45,16.47,40800.0,13.9711,13.9795,13.8783,13.8952,40800.0
2011-12-14 09:50:00,16.46,16.51,16.46,16.5,54000.0,13.8867,13.9289,13.8867,13.9205,54000.0
2011-12-14 10:00:00,16.5,16.5,16.45,16.46,54000.0,13.9205,13.9205,13.8783,13.8867,54000.0
2011-12-14 10:10:00,16.45,16.46,16.43,16.46,75200.0,13.8783,13.8867,13.8614,13.8867,75200.0
2011-12-14 10:20:00,16.46,16.46,16.42,16.46,86000.0,13.8867,13.8867,13.853,13.8867,86000.0
2011-12-14 10:30:00,16.46,16.48,16.45,16.47,34400.0,13.8867,13.9036,13.8783,13.8952,34400.0
2011-12-14 10:40:00,16.46,16.46,16.43,16.44,46800.0,13.8867,13.8867,13.8614,13.8699,46800.0
2011-12-14 10:50:00,16.45,16.45,16.4,16.4,54000.0,13.8783,13.8783,13.8361,13.8361,54000.0
2011-12-14 11:00:00,16.4,16.42,16.4,16.4,40400.0,13.8361,13.853,13.8361,13.8361,40400.0
2011-12-14 11:10:00,16.4,16.41,16.39,16.4,31200.0,13.8361,13.8446,13.8277,13.8361,31200.0
2011-12-14 11:20:00,16.4,16.4,16.38,16.39,46000.0,13.8361,13.8361,13.8192,13.8277,46000.0
2011-12-14 11:30:00,16.38,16.38,16.36,16.36,43600.0,13.8192,13.8192,13.8024,13.8024,43600.0
2011-12-14 11:40:00,16.36,16.4,16.36,16.4,46400.0,13.8024,13.8361,13.8024,13.8361,46400.0
2011-12-14 11:50:00,16.4,16.4,16.37,16.37,35600.0,13.8361,13.8361,13.8108,13.8108,35600.0
2011-12-14 12:00:00,16.36,16.39,16.36,16.39,37600.0,13.8024,13.8277,13.8024,13.8277,37600.0
2011-12-14 12:10:00,16.41,16.42,16.39,16.42,23600.0,13.8446,13.853,13.8277,13.853,23600.0
2011-12-14 12:20:00,16.42,16.42,16.4,16.4,19200.0,13.853,13.853,13.8361,13.8361,19200.0
2011-12-14 12:30:00,16.42,16.43,16.41,16.41,16800.0,13.853,13.8614,13.8446,13.8446,16800.0
2011-12-14 12:40:00,16.42,16.45,16.42,16.43,17600.0,13.853,13.8783,13.853,13.8614,17600.0
2011-12-14 12:50:00,16.43,16.43,16.42,16.42,5600.0,13.8614,13.8614,13.853,13.853,5600.0
2011-12-14 13:00:00,16.43,16.46,16.41,16.44,38000.0,13.8614,13.8867,13.8446,13.8699,38000.0
2011-12-14 13:10:00,16.43,16.47,16.43,16.47,38800.0,13.8614,13.8952,13.8614,13.8952,38800.0
2011-12-14 13:20:00,16.48,16.48,16.46,16.48,29600.0,13.9036,13.9036,13.8867,13.9036,29600.0
2011-12-14 13:30:00,16.47,16.49,16.45,16.48,33200.0,13.8952,13.912,13.8783,13.9036,33200.0
2011-12-14 13:40:00,16.48,16.48,16.46,16.46,14400.0,13.9036,13.9036,13.8867,13.8867,14400.0
2011-12-14 13:50:00,16.45,16.45,16.43,16.43,14800.0,13.8783,13.8783,13.8614,13.8614,14800.0
2011-12-14 14:00:00,16.43,16.43,16.4,16.4,21600.0,13.8614,13.8614,13.8361,13.8361,21600.0
2011-12-14 14:10:00,16.4,16.43,16.38,16.42,42000.0,13.8361,13.8614,13.8192,13.853,42000.0
2011-12-14 14:20:00,16.41,16.44,16.4,16.43,62400.0,13.8446,13.8699,13.8361,13.8614,62400.0
2011-12-14 14:30:00,16.43,16.43,16.37,16.38,107200.0,13.8614,13.8614,13.8108,13.8192,107200.0
2011-12-14 14:40:00,16.39,16.42,16.38,16.41,51600.0,13.8277,13.853,13.8192,13.8446,51600.0
2011-12-14 14:50:00,16.41,16.41,16.36,16.38,60800.0,13.8446,13.8446,13.8024,13.8192,60800.0
2011-12-14 15:00:00,16.38,16.39,16.36,16.36,60400.0,13.8192,13.8277,13.8024,13.8024,60400.0
2011-12-14 15:10:00,16.36,16.43,16.36,16.41,63600.0,13.8024,13.8614,13.8024,13.8446,63600.0
2011-12-14 15:20:00,16.41,16.42,16.38,16.41,82000.0,13.8446,13.853,13.8192,13.8446,82000.0
2011-12-14 15:30:00,16.42,16.43,16.38,16.39,68800.0,13.853,13.8614,13.8192,13.8277,68800.0
2011-12-14 15:40:00,16.4,16.43,16.39,16.43,157200.0,13.8361,13.8614,13.8277,13.8614,157200.0
2011-12-14 15:50:00,16.43,16.43,16.39,16.4,74800.0,13.8614,13.8614,13.8277,13.8361,74800.0
2011-12-15 09:30:00,16.56,16.56,16.52,16.55,196800.0,13.9711,13.9711,13.9374,13.9627,196800.0
2011-12-15 09:40:00,16.54,16.54,16.52,16.53,47200.0,13.9542,13.9542,13.9374,13.9458,47200.0
2011-12-15 09:50:00,16.53,16.55,16.52,16.53,43600.0,13.9458,13.9627,13.9374,13.9458,43600.0
2011-12-15 10:00:00,16.54,16.56,16.49,16.49,86400.0,13.9542,13.9711,13.912,13.912,86400.0
2011-12-15 10:10:00,16.48,16.48,16.46,16.48,42400.0,13.9036,13.9036,13.8867,13.9036,42400.0
2011-12-15 10:20:00,16.48,16.5,16.47,16.47,32800.0,13.9036,13.9205,13.8952,13.8952,32800.0
2011-12-15 10:30:00,16.46,16.47,16.44,16.44,30800.0,13.8867,13.8952,13.8699,13.8699,30800.0
2011-12-15 10:40:00,16.43,16.44,16.4,16.42,60400.0,13.8614,13.8699,13.8361,13.853,60400.0
2011-12-15 10:50:00,16.43,16.44,16.42,16.43,607200.0,13.8614,13.8699,13.853,13.8614,607200.0
2011-12-15 11:00:00,16.44,16.45,16.42,16.42,26800.0,13.8699,13.8783,13.853,13.853,26800.0
2011-12-15 11:10:00,16.42,16.45,16.42,16.44,34400.0,13.853,13.8783,13.853,13.8699,34400.0
2011-12-15 11:20:00,16.43,16.48,16.43,16.47,150400.0,13.8614,13.9036,13.8614,13.8952,150400.0
2011-12-15 11:30:00,16.47,16.48,16.46,16.46,26400.0,13.8952,13.9036,13.8867,13.8867,26400.0
2011-12-15 11:40:00,16.46,16.47,16.45,16.45,87200.0,13.8867,13.8952,13.8783,13.8783,87200.0
2011-12-15 11:50:00,16.44,16.44,16.42,16.43,36000.0,13.8699,13.8699,13.853,13.8614,36000.0
2011-12-15 12:00:00,16.44,16.46,16.44,16.46,6400.0,13.8699,13.8867,13.8699,13.8867,6400.0
2011-12-15 12:10:00,16.46,16.48,16.45,16.47,13200.0,13.8867,13.9036,13.8783,13.8952,13200.0
2011-12-15 12:20:00,16.48,16.5,16.48,16.49,14400.0,13.9036,13.9205,13.9036,13.912,14400.0
2011-12-15 12:30:00,16.49,16.5,16.48,16.49,15200.0,13.912,13.9205,13.9036,13.912,15200.0
2011-12-15 12:40:00,16.5,16.5,16.47,16.48,8400.0,13.9205,13.9205,13.8952,13.9036,8400.0
2011-12-15 12:50:00,16.48,16.48,16.46,16.47,7600.0,13.9036,13.9036,13.8867,13.8952,7600.0
2011-12-15 13:00:00,16.47,16.48,16.46,16.47,32800.0,13.8952,13.9036,13.8867,13.8952,32800.0
2011-12-15 13:10:00,16.48,16.49,16.47,16.48,23600.0,13.9036,13.912,13.8952,13.9036,23600.0
2011-12-15 13:20:00,16.48,16.48,16.47,16.48,8800.0,13.9036,13.9036,13.8952,13.9036,8800.0
2011-12-15 13:30:00,16.47,16.48,16.44,16.45,71600.0,13.8952,13.9036,13.8699,13.8783,71600.0
2011-12-15 13:40:00,16.45,16.49,16.44,16.48,24800.0,13.8783,13.912,13.8699,13.9036,24800.0
2011-12-15 13:50:00,16.48,16.48,16.47,16.47,17600.0,13.9036,13.9036,13.8952,13.8952,17600.0
2011-12-15 14:00:00,16.46,16.48,16.45,16.46,12800.0,13.8867,13.9036,13.8783,13.8867,12800.0
2011-12-15 14:10:00,16.47,16.48,16.47,16.47,6800.0,13.8952,13.9036,13.8952,13.8952,6800.0
2011-12-15 14:20:00,16.48,16.48,16.45,16.45,13600.0,13.9036,13.9036,13.8783,13.8783,13600.0
2011-12-15 14:30:00,16.45,16.45,16.44,16.45,22800.0,13.8783,13.8783,13.8699,13.8783,22800.0
2011-12-15 14:40:00,16.45,16.45,16.42,16.42,46800.0,13.8783,13.8783,13.853,13.853,46800.0
2011-12-15 14:50:00,16.42,16.44,16.42,16.43,34800.0,13.853,13.8699,13.853,13.8614,34800.0
2011-12-15 15:00:00,16.43,16.45,16.42,16.45,16400.0,13.8614,13.8783,13.853,13.8783,16400.0
2011-12-15 15:10:00,16.45,16.47,16.44,16.47,41200.0,13.8783,13.8952,13.8699,13.8952,41200.0
2011-12-15 15:20:00,16.47,16.47,16.44,16.45,35200.0,13.8952,13.8952,13.8699,13.8783,35200.0
2011-12-15 15:30:00,16.45,16.47,16.45,16.46,28800.0,13.8783,13.8952,13.8783,13.8867,28800.0
2011-12-15 15:40:00,16.47,16.47,16.42,16.43,106400.0,13.8952,13.8952,13.853,13.8614,106400.0
2011-12-15 15:50:00,16.43,16.43,16.41,16.43,140000.0,13.8614,13.8614,13.8446,13.8614,140000.0
2011-12-16 09:30:00,16.54,16.58,16.53,16.57,97600.0,13.9542,13.988,13.9458,13.9795,97600.0
2011-12-16 09:40:00,16.57,16.59,16.52,16.52,74000.0,13.9795,13.9964,13.9374,13.9374,74000.0
2011-12-16 09:50:00,16.52,16.57,16.52,16.56,17200.0,13.9374,13.9795,13.9374,13.9711,17200.0
2011-12-16 10:00:00,16.57,16.62,16.55,16.62,65200.0,13.9795,14.0217,13.9627,14.0217,65200.0
2011-12-16 10:10:00,16.62,16.63,16.61,16.63,14800.0,14.0217,14.0302,14.0133,14.0302,14800.0
2011-12-16 10:20:00,16.64,16.64,16.6,16.6,4400.0,14.0386,14.0386,14.0049,14.0049,4400.0
2011-12-16 10:30:00,16.61,16.62,16.6,16.61,21600.0,14.0133,14.0217,14.0049,14.0133,21600.0
2011-12-16 10:40:00,16.61,16.62,16.6,16.61,31600.0,14.0133,14.0217,14.0049,14.0133,31600.0
2011-12-16 10:50:00,16.61,16.62,16.6,16.6,20800.0,14.0133,14.0217,14.0049,14.0049,20800.0
2011-12-16 11:00:00,16.61,16.61,16.58,16.58,32800.0,14.0133,14.0133,13.988,13.988,32800.0
2011-12-16 11:10:00,16.58,16.59,16.58,16.58,20800.0,13.988,13.9964,13.988,13.988,20800.0
2011-12-16 11:20:00,16.58,16.59,16.58,16.58,18000.0,13.988,13.9964,13.988,13.988,18000.0
2011-12-16 11:30:00,16.58,16.58,16.54,16.54,58000.0,13.988,13.988,13.9542,13.9542,58000.0
2011-12-16 11:40:00,16.54,16.54,16.53,16.54,404800.0,13.9542,13.9542,13.9458,13.9542,404800.0
2011-12-16 11:50:00,16.52,16.53,16.49,16.49,208400.0,13.9374,13.9458,13.912,13.912,208400.0
2011-12-16 12:00:00,16.48,16.49,16.47,16.49,25600.0,13.9036,13.912,13.8952,13.912,25600.0
2011-12-16 12:10:00,16.48,16.49,16.48,16.48,4400.0,13.9036,13.912,13.9036,13.9036,4400.0
2011-12-16 12:20:00,16.48,16.48,16.46,16.46,4000.0,13.9036,13.9036,13.8867,13.8867,4000.0
2011-12-16 12:30:00,16.46,16.46,16.41,16.43,14400.0,13.8867,13.8867,13.8446,13.8614,14400.0
2011-12-16 12:40:00,16.43,16.44,16.41,16.43,58400.0,13.8614,13.8699,13.8446,13.8614,58400.0
2011-12-16 12:50:00,16.43,16.47,16.41,16.45,71200.0,13.8614,13.8952,13.8446,13.8783,71200.0
2011-12-16 13:00:00,16.44,16.47,16.44,16.45,8000.0,13.8699,13.8952,13.8699,13.8783,8000.0
2011-12-16 13:10:00,16.46,16.47,16.45,16.47,48800.0,13.8867,13.8952,13.8783,13.8952,48800.0
2011-12-16 13:20:00,16.47,16.49,16.47,16.47,15600.0,13.8952,13.912,13.8952,13.8952,15600.0
2011-12-16 13:30:00,16.48,16.48,16.46,16.46,22400.0,13.9036,13.9036,13.8867,13.8867,22400.0
2011-12-16 13:40:00,16.46,16.49,16.44,16.49,36400.0,13.8867,13.912,13.8699,13.912,36400.0
2011-12-16 13:50:00,16.48,16.49,16.45,16.45,39200.0,13.9036,13.912,13.8783,13.8783,39200.0
2011-12-16 14:00:00,16.45,16.46,16.45,16.46,37200.0,13.8783,13.8867,13.8783,13.8867,37200.0
2011-12-16 14:10:00,16.45,16.46,16.45,16.45,43200.0,13.8783,13.8867,13.8783,13.8783,43200.0
2011-12-16 14:20:00,16.45,16.45,16.43,16.43,36000.0,13.8783,13.8783,13.8614,13.8614,36000.0
2011-12-16 14:30:00,16.43,16.46,16.43,16.45,20400.0,13.8614,13.8867,13.8614,13.8783,20400.0
2011-12-16 14:40:00,16.44,16.48,16.44,16.48,14800.0,13.8699,13.9036,13.8699,13.9036,14800.0
2011-12-16 14:50:00,16.47,16.48,16.45,16.45,173600.0,13.8952,13.9036,13.8783,13.8783,173600.0
2011-12-16 15:00:00,16.46,16.46,16.45,16.46,49200.0,13.8867,13.8867,13.8783,13.8867,49200.0
2011-12-16 15:10:00,16.46,16.49,16.46,16.47,52400.0,13.8867,13.912,13.8867,13.8952,52400.0
2011-12-16 15:20:00,16.47,16.48,16.44,16.44,28400.0,13.8952,13.9036,13.8699,13.8699,28400.0
2011-12-16 15:30:00,16.44,16.46,16.44,16.45,24000.0,13.8699,13.8867,13.8699,13.8783,24000.0
2011-12-16 15:40:00,16.45,16.47,16.45,16.46,52800.0,13.8783,13.8952,13.8783,13.8867,52800.0
2011-12-16 15:50:00,16.46,16.48,16.46,16.46,153600.0,13.8867,13.9036,13.8867,13.8867,153600.0
2011-12-19 09:30:00,16.53,16.55,16.52,16.53,68000.0,13.9458,13.9627,13.9374,13.9458,68000.0
2011-12-19 09:40:00,16.53,16.55,16.51,16.53,24800.0,13.9458,13.9627,13.9289,13.9458,24800.0
2011-12-19 09:50:00,16.53,16.54,16.5,16.53,99200.0,13.9458,13.9542,13.9205,13.9458,99200.0
2011-12-19 10:00:00,16.53,16.54,16.5,16.52,48400.0,13.9458,13.9542,13.9205,13.9374,48400.0
2011-12-19 10:10:00,16.51,16.54,16.51,16.52,464800.0,13.9289,13.9542,13.9289,13.9374,464800.0
2011-12-19 10:20:00,16.52,16.53,16.52,16.52,14000.0,13.9374,13.9458,13.9374,13.9374,14000.0
2011-12-19 10:30:00,16.52,16.56,16.52,16.55,14400.0,13.9374,13.9711,13.9374,13.9627,14400.0
2011-12-19 10:40:00,16.55,16.55,16.5,16.5,26000.0,13.9627,13.9627,13.9205,13.9205,26000.0
2011-12-19 10:50:00,16.5,16.5,16.47,16.48,32000.0,13.9205,13.9205,13.8952,13.9036,32000.0
2011-12-19 11:00:00,16.48,16.48,16.43,16.43,36800.0,13.9036,13.9036,13.8614,13.8614,36800.0
2011-12-19 11:10:00,16.44,16.45,16.43,16.45,33200.0,13.8699,13.8783,13.8614,13.8783,33200.0
2011-12-19 11:20:00,16.45,16.45,16.43,16.45,10400.0,13.8783,13.8783,13.8614,13.8783,10400.0
2011-12-19 11:30:00,16.45,16.46,16.42,16.42,106000.0,13.8783,13.8867,13.853,13.853,106000.0
2011-12-19 11:40:00,16.42,16.42,16.39,16.4,42400.0,13.853,13.853,13.8277,13.8361,42400.0
2011-12-19 11:50:00,16.4,16.42,16.4,16.41,39200.0,13.8361,13.853,13.8361,13.8446,39200.0
2011-12-19 12:00:00,16.41,16.42,16.4,16.42,12800.0,13.8446,13.853,13.8361,13.853,12800.0
2011-12-19 12:10:00,16.43,16.43,16.41,16.42,12800.0,13.8614,13.8614,13.8446,13.853,12800.0
2011-12-19 12:20:00,16.42,16.43,16.42,16.43,18000.0,13.853,13.8614,13.853,13.8614,18000.0
2011-12-19 12:30:00,16.43,16.43,16.41,16.42,35200.0,13.8614,13.8614,13.8446,13.853,35200.0
2011-12-19 12:40:00,16.43,16.43,16.42,16.42,14000.0,13.8614,13.8614,13.853,13.853,14000.0
2011-12-19 12:50:00,16.43,16.43,16.42,16.43,10800.0,13.8614,13.8614,13.853,13.8614,10800.0
2011-12-19 13:00:00,16.43,16.44,16.42,16.43,169600.0,13.8614,13.8699,13.853,13.8614,169600.0
2011-12-19 13:10:00,16.43,16.43,16.41,16.42,40800.0,13.8614,13.8614,13.8446,13.853,40800.0
2011-12-19 13:20:00,16.42,16.43,16.42,16.42,7600.0,13.853,13.8614,13.853,13.853,7600.0
2011-12-19 13:30:00,16.43,16.43,16.41,16.41,40400.0,13.8614,13.8614,13.8446,13.8446,40400.0
2011-12-19 13:40:00,16.41,16.43,16.41,16.43,21200.0,13.8446,13.8614,13.8446,13.8614,21200.0
2011-12-19 13:50:00,16.43,16.46,16.43,16.45,83200.0,13.8614,13.8867,13.8614,13.8783,83200.0
2011-12-19 14:00:00,16.45,16.45,16.43,16.43,15200.0,13.8783,13.8783,13.8614,13.8614,15200.0
2011-12-19 14:10:00,16.43,16.44,16.42,16.42,15600.0,13.8614,13.8699,13.853,13.853,15600.0
2011-12-19 14:20:00,16.42,16.43,16.42,16.42,26000.0,13.853,13.8614,13.853,13.853,26000.0
2011-12-19 14:30:00,16.42,16.43,16.41,16.42,25600.0,13.853,13.8614,13.8446,13.853,25600.0
2011-12-19 14:40:00,16.42,16.43,16.41,16.41,129200.0,13.853,13.8614,13.8446,13.8446,129200.0
2011-12-19 14:50:00,16.41,16.43,16.41,16.43,49200.0,13.8446,13.8614,13.8446,13.8614,49200.0
2011-12-19 15:00:00,16.43,16.43,16.34,16.35,36800.0,13.8614,13.8614,13.7855,13.7939,36800.0
2011-12-19 15:10:00,16.35,16.35,16.33,16.35,24800.0,13.7939,13.7939,13.7771,13.7939,24800.0
2011-12-19 15:20:00,16.35,16.35,16.32,16.32,43600.0,13.7939,13.7939,13.7686,13.7686,43600.0
2011-12-19 15:30:00,16.32,16.34,16.32,16.34,30400.0,13.7686,13.7855,13.7686,13.7855,30400.0
2011-12-19 15:40:00,16.34,16.34,16.31,16.31,29200.0,13.7855,13.7855,13.7602,13.7602,29200.0
2011-12-19 15:50:00,16.32,16.34,16.3,16.34,68800.0,13.7686,13.7855,13.7518,13.7855,68800.0
2011-12-20 09:30:00,16.56,16.65,16.56,16.65,488000.0,13.9711,14.047,13.9711,14.047,488000.0
2011-12-20 09:40:00,16.65,16.69,16.65,16.66,63200.0,14.047,14.0808,14.047,14.0555,63200.0
2011-12-20 09:50:00,16.66,16.68,16.66,16.68,18400.0,14.0555,14.0723,14.0555,14.0723,18400.0
2011-12-20 10:00:00,16.68,16.68,16.66,16.67,14800.0,14.0723,14.0723,14.0555,14.0639,14800.0
2011-12-20 10:10:00,16.66,16.68,16.66,16.67,112400.0,14.0555,14.0723,14.0555,14.0639,112400.0
2011-12-20 10:20:00,16.67,16.71,16.66,16.71,54400.0,14.0639,14.0977,14.0555,14.0977,54400.0
2011-12-20 10:30:00,16.71,16.71,16.7,16.7,64400.0,14.0977,14.0977,14.0892,14.0892,64400.0
2011-12-20 10:40:00,16.7,16.71,16.7,16.7,18800.0,14.0892,14.0977,14.0892,14.0892,18800.0
2011-12-20 10:50:00,16.71,16.72,16.71,16.71,28000.0,14.0977,14.1061,14.0977,14.0977,28000.0
2011-12-20 11:00:00,16.71,16.74,16.71,16.73,66000.0,14.0977,14.123,14.0977,14.1145,66000.0
2011-12-20 11:10:00,16.73,16.74,16.73,16.74,64400.0,14.1145,14.123,14.1145,14.123,64400.0
2011-12-20 11:20:00,16.75,16.75,16.72,16.73,75200.0,14.1314,14.1314,14.1061,14.1145,75200.0
2011-12-20 11:30:00,16.73,16.74,16.71,16.71,82400.0,14.1145,14.123,14.0977,14.0977,82400.0
2011-12-20 11:40:00,16.72,16.73,16.71,16.73,33600.0,14.1061,14.1145,14.0977,14.1145,33600.0
2011-12-20 11:50:00,16.73,16.75,16.72,16.73,25200.0,14.1145,14.1314,14.1061,14.1145,25200.0
2011-12-20 12:00:00,16.73,16.73,16.71,16.72,13200.0,14.1145,14.1145,14.0977,14.1061,13200.0
2011-12-20 12:10:00,16.72,16.73,16.72,16.73,24800.0,14.1061,14.1145,14.1061,14.1145,24800.0
2011-12-20 12:20:00,16.72,16.74,16.72,16.74,22400.0,14.1061,14.123,14.1061,14.123,22400.0
2011-12-20 12:30:00,16.73,16.73,16.73,16.73,13600.0,14.1145,14.1145,14.1145,14.1145,13600.0
2011-12-20 12:40:00,16.73,16.74,16.73,16.74,11200.0,14.1145,14.123,14.1145,14.123,11200.0
2011-12-20 12:50:00,16.74,16.75,16.74,16.74,65600.0,14.123,14.1314,14.123,14.123,65600.0
2011-12-20 13:00:00,16.75,16.79,16.75,16.79,33200.0,14.1314,14.1651,14.1314,14.1651,33200.0
2011-12-20 13:10:00,16.79,16.79,16.77,16.77,43200.0,14.1651,14.1651,14.1483,14.1483,43200.0
2011-12-20 13:20:00,16.77,16.78,16.76,16.77,26000.0,14.1483,14.1567,14.1398,14.1483,26000.0
2011-12-20 13:30:00,16.77,16.77,16.76,16.76,13200.0,14.1483,14.1483,14.1398,14.1398,13200.0
2011-12-20 13:40:00,16.76,16.77,16.76,16.76,22800.0,14.1398,14.1483,14.1398,14.1398,22800.0
2011-12-20 13:50:00,16.76,16.77,16.76,16.76,27200.0,14.1398,14.1483,14.1398,14.1398,27200.0
2011-12-20 14:00:00,16.76,16.76,16.74,16.75,56400.0,14.1398,14.1398,14.123,14.1314,56400.0
2011-12-20 14:10:00,16.75,16.76,16.75,16.76,32800.0,14.1314,14.1398,14.1314,14.1398,32800.0
2011-12-20 14:20:00,16.75,16.76,16.75,16.76,16400.0,14.1314,14.1398,14.1314,14.1398,16400.0
2011-12-20 14:30:00,16.76,16.77,16.76,16.77,15200.0,14.1398,14.1483,14.1398,14.1483,15200.0
2011-12-20 14:40:00,16.77,16.79,16.77,16.78,80400.0,14.1483,14.1651,14.1483,14.1567,80400.0
2011-12-20 14:50:00,16.78,16.79,16.77,16.78,22400.0,14.1567,14.1651,14.1483,14.1567,22400.0
2011-12-20 15:00:00,16.78,16.79,16.77,16.79,66000.0,14.1567,14.1651,14.1483,14.1651,66000.0
2011-12-20 15:10:00,16.78,16.79,16.78,16.78,56400.0,14.1567,14.1651,14.1567,14.1567,56400.0
2011-12-20 15:20:00,16.78,16.79,16.77,16.79,24800.0,14.1567,14.1651,14.1483,14.1651,24800.0
2011-12-20 15:30:00,16.79,16.79,16.76,16.79,55600.0,14.1651,14.1651,14.1398,14.1651,55600.0
2011-12-20 15:40:00,16.78,16.81,16.78,16.8,92000.0,14.1567,14.182,14.1567,14.1736,92000.0
2011-12-20 15:50:00,16.8,16.81,16.78,16.79,98400.0,14.1736,14.182,14.1567,14.1651,98400.0
2011-12-21 09:30:00,16.77,16.78,16.71,16.72,96000.0,14.1483,14.1567,14.0977,14.1061,96000.0
2011-12-21 09:40:00,16.7,16.7,16.67,16.68,36400.0,14.0892,14.0892,14.0639,14.0723,36400.0
2011-12-21 09:50:00,16.68,16.69,16.65,16.67,69200.0,14.0723,14.0808,14.047,14.0639,69200.0
2011-12-21 10:00:00,16.66,16.68,16.65,16.68,20800.0,14.0555,14.0723,14.047,14.0723,20800.0
2011-12-21 10:10:00,16.67,16.71,16.67,16.7,15200.0,14.0639,14.0977,14.0639,14.0892,15200.0
2011-12-21 10:20:00,16.71,16.73,16.69,16.7,59200.0,14.0977,14.1145,14.0808,14.0892,59200.0
2011-12-21 10:30:00,16.7,16.73,16.7,16.72,22000.0,14.0892,14.1145,14.0892,14.1061,22000.0
2011-12-21 10:40:00,16.72,16.72,16.68,16.7,10400.0,14.1061,14.1061,14.0723,14.0892,10400.0
2011-12-21 10:50:00,16.7,16.7,16.66,16.67,79600.0,14.0892,14.0892,14.0555,14.0639,79600.0
2011-12-21 11:00:00,16.68,16.68,16.65,16.66,51600.0,14.0723,14.0723,14.047,14.0555,51600.0
2011-12-21 11:10:00,16.66,16.66,16.64,16.64,27600.0,14.0555,14.0555,14.0386,14.0386,27600.0
2011-12-21 11:20:00,16.64,16.65,16.63,16.65,36000.0,14.0386,14.047,14.0302,14.047,36000.0
2011-12-21 11:30:00,16.65,16.66,16.65,16.65,11200.0,14.047,14.0555,14.047,14.047,11200.0
2011-12-21 11:40:00,16.65,16.67,16.64,16.67,50800.0,14.047,14.0639,14.0386,14.0639,50800.0
2011-12-21 11:50:00,16.67,16.67,16.64,16.65,14800.0,14.0639,14.0639,14.0386,14.047,14800.0
2011-12-21 12:00:00,16.66,16.67,16.62,16.63,33200.0,14.0555,14.0639,14.0217,14.0302,33200.0
2011-12-21 12:10:00,16.63,16.64,16.62,16.64,41200.0,14.0302,14.0386,14.0217,14.0386,41200.0
2011-12-21 12:20:00,16.64,16.64,16.6,16.6,24400.0,14.0386,14.0386,14.0049,14.0049,24400.0
2011-12-21 12:30:00,16.61,16.64,16.61,16.64,40800.0,14.0133,14.0386,14.0133,14.0386,40800.0
2011-12-21 12:40:00,16.64,16.65,16.64,16.65,6800.0,14.0386,14.047,14.0386,14.047,6800.0
2011-12-21 12:50:00,16.65,16.67,16.64,16.66,125600.0,14.047,14.0639,14.0386,14.0555,125600.0
2011-12-21 13:00:00,16.66,16.68,16.66,16.67,56000.0,14.0555,14.0723,14.0555,14.0639,56000.0
2011-12-21 13:10:00,16.67,16.67,16.66,16.67,20000.0,14.0639,14.0639,14.0555,14.0639,20000.0
2011-12-21 13:20:00,16.67,16.67,16.66,16.66,1600.0,14.0639,14.0639,14.0555,14.0555,1600.0
2011-12-21 13:30:00,16.66,16.67,16.66,16.67,11600.0,14.0555,14.0639,14.0555,14.0639,11600.0
2011-12-21 13:40:00,16.66,16.67,16.64,16.65,15200.0,14.0555,14.0639,14.0386,14.047,15200.0
2011-12-21 13:50:00,16.65,16.7,16.65,16.69,20000.0,14.047,14.0892,14.047,14.0808,20000.0
2011-12-21 14:00:00,16.7,16.71,16.7,16.71,14400.0,14.0892,14.0977,14.0892,14.0977,14400.0
2011-12-21 14:10:00,16.7,16.7,16.68,16.69,24000.0,14.0892,14.0892,14.0723,14.0808,24000.0
2011-12-21 14:20:00,16.69,16.7,16.68,16.69,30400.0,14.0808,14.0892,14.0723,14.0808,30400.0
2011-12-21 14:30:00,16.7,16.71,16.68,16.7,27200.0,14.0892,14.0977,14.0723,14.0892,27200.0
2011-12-21 14:40:00,16.7,16.72,16.7,16.72,36000.0,14.0892,14.1061,14.0892,14.1061,36000.0
2011-12-21 14:50:00,16.72,16.73,16.72,16.72,37600.0,14.1061,14.1145,14.1061,14.1061,37600.0
2011-12-21 15:00:00,16.71,16.73,16.7,16.73,31600.0,14.0977,14.1145,14.0892,14.1145,31600.0
2011-12-21 15:10:00,16.73,16.76,16.73,16.75,46000.0,14.1145,14.1398,14.1145,14.1314,46000.0
2011-12-21 15:20:00,16.75,16.76,16.74,16.75,13600.0,14.1314,14.1398,14.123,14.1314,13600.0
2011-12-21 15:30:00,16.76,16.79,16.76,16.78,28800.0,14.1398,14.1651,14.1398,14.1567,28800.0
2011-12-21 15:40:00,16.78,16.78,16.75,16.75,60400.0,14.1567,14.1567,14.1314,14.1314,60400.0
2011-12-21 15:50:00,16.75,16.77,16.73,16.77,79200.0,14.1314,14.1483,14.1145,14.1483,79200.0
2011-12-22 09:30:00,16.74,16.74,16.7,16.73,34000.0,14.1954,14.1954,14.1615,14.1869,34000.0
2011-12-22 09:40:00,16.73,16.75,16.73,16.74,49200.0,14.1869,14.2039,14.1869,14.1954,49200.0
2011-12-22 09:50:00,16.74,16.76,16.74,16.75,34800.0,14.1954,14.2124,14.1954,14.2039,34800.0
2011-12-22 10:00:00,16.76,16.77,16.72,16.72,28000.0,14.2124,14.2208,14.1784,14.1784,28000.0
2011-12-22 10:10:00,16.72,16.74,16.72,16.73,29200.0,14.1784,14.1954,14.1784,14.1869,29200.0
2011-12-22 10:20:00,16.73,16.76,16.73,16.75,53600.0,14.1869,14.2124,14.1869,14.2039,53600.0
2011-12-22 10:30:00,16.75,16.75,16.72,16.73,30800.0,14.2039,14.2039,14.1784,14.1869,30800.0
2011-12-22 10:40:00,16.73,16.73,16.7,16.7,40400.0,14.1869,14.1869,14.1615,14.1615,40400.0
2011-12-22 10:50:00,16.7,16.73,16.7,16.72,14400.0,14.1615,14.1869,14.1615,14.1784,14400.0
2011-12-22 11:00:00,16.74,16.74,16.72,16.72,75200.0,14.1954,14.1954,14.1784,14.1784,75200.0
2011-12-22 11:10:00,16.72,16.73,16.72,16.72,18400.0,14.1784,14.1869,14.1784,14.1784,18400.0
2011-12-22 11:20:00,16.72,16.72,16.71,16.72,36400.0,14.1784,14.1784,14.17,14.1784,36400.0
2011-12-22 11:30:00,16.72,16.72,16.71,16.72,15600.0,14.1784,14.1784,14.17,14.1784,15600.0
2011-12-22 11:40:00,16.72,16.73,16.72,16.73,18000.0,14.1784,14.1869,14.1784,14.1869,18000.0
2011-12-22 11:50:00,16.73,16.73,16.72,16.72,3200.0,14.1869,14.1869,14.1784,14.1784,3200.0
2011-12-22 12:00:00,16.73,16.73,16.73,16.73,11600.0,14.1869,14.1869,14.1869,14.1869,11600.0
2011-12-22 12:10:00,16.73,16.75,16.73,16.75,5600.0,14.1869,14.2039,14.1869,14.2039,5600.0
2011-12-22 12:20:00,16.75,16.77,16.74,16.77,36800.0,14.2039,14.2208,14.1954,14.2208,36800.0
2011-12-22 12:30:00,16.77,16.78,16.77,16.78,33600.0,14.2208,14.2293,14.2208,14.2293,33600.0
2011-12-22 12:40:00,16.78,16.78,16.76,16.76,51600.0,14.2293,14.2293,14.2124,14.2124,51600.0
2011-12-22 12:50:00,16.76,16.77,16.76,16.76,6400.0,14.2124,14.2208,14.2124,14.2124,6400.0
2011-12-22 13:00:00,16.77,16.77,16.75,16.76,20400.0,14.2208,14.2208,14.2039,14.2124,20400.0
2011-12-22 13:10:00,16.76,16.77,16.76,16.76,13200.0,14.2124,14.2208,14.2124,14.2124,13200.0
2011-12-22 13:20:00,16.76,16.76,16.75,16.76,14000.0,14.2124,14.2124,14.2039,14.2124,14000.0
2011-12-22 13:30:00,16.77,16.78,16.77,16.77,12800.0,14.2208,14.2293,14.2208,14.2208,12800.0
2011-12-22 13:40:00,16.77,16.78,16.77,16.78,12400.0,14.2208,14.2293,14.2208,14.2293,12400.0
2011-12-22 13:50:00,16.78,16.78,16.76,16.76,12000.0,14.2293,14.2293,14.2124,14.2124,12000.0
2011-12-22 14:00:00,16.76,16.76,16.75,16.75,28000.0,14.2124,14.2124,14.2039,14.2039,28000.0
2011-12-22 14:10:00,16.76,16.77,16.75,16.76,11200.0,14.2124,14.2208,14.2039,14.2124,11200.0
2011-12-22 14:20:00,16.76,16.77,16.76,16.77,46000.0,14.2124,14.2208,14.2124,14.2208,46000.0
2011-12-22 14:30:00,16.78,16.78,16.77,16.77,8800.0,14.2293,14.2293,14.2208,14.2208,8800.0
2011-12-22 14:40:00,16.77,16.78,16.76,16.77,15200.0,14.2208,14.2293,14.2124,14.2208,15200.0
2011-12-22 14:50:00,16.76,16.77,16.75,16.75,58400.0,14.2124,14.2208,14.2039,14.2039,58400.0
2011-12-22 15:00:00,16.76,16.77,16.75,16.76,190400.0,14.2124,14.2208,14.2039,14.2124,190400.0
2011-12-22 15:10:00,16.76,16.77,16.75,16.77,36800.0,14.2124,14.2208,14.2039,14.2208,36800.0
2011-12-22 15:20:00,16.77,16.79,16.77,16.78,8000.0,14.2208,14.2378,14.2208,14.2293,8000.0
2011-12-22 15:30:00,16.78,16.79,16.77,16.78,36400.0,14.2293,14.2378,14.2208,14.2293,36400.0
2011-12-22 15:40:00,16.76,16.77,16.76,16.77,94000.0,14.2124,14.2208,14.2124,14.2208,94000.0
2011-12-22 15:50:00,16.77,16.78,16.75,16.78,118000.0,14.2208,14.2293,14.2039,14.2293,118000.0
2011-12-23 09:30:00,16.85,16.85,16.8,16.8,101200.0,14.2887,14.2887,14.2463,14.2463,101200.0
2011-12-23 09:40:00,16.8,16.81,16.79,16.8,25600.0,14.2463,14.2548,14.2378,14.2463,25600.0
2011-12-23 09:50:00,16.81,16.83,16.8,16.82,38000.0,14.2548,14.2717,14.2463,14.2632,38000.0
2011-12-23 10:00:00,16.82,16.84,16.82,16.83,53600.0,14.2632,14.2802,14.2632,14.2717,53600.0
2011-12-23 10:10:00,16.82,16.83,16.81,16.81,14000.0,14.2632,14.2717,14.2548,14.2548,14000.0
2011-12-23 10:20:00,16.81,16.83,16.81,16.82,57600.0,14.2548,14.2717,14.2548,14.2632,57600.0
2011-12-23 10:30:00,16.82,16.83,16.82,16.82,24000.0,14.2632,14.2717,14.2632,14.2632,24000.0
2011-12-23 10:40:00,16.82,16.83,16.81,16.82,11200.0,14.2632,14.2717,14.2548,14.2632,11200.0
2011-12-23 10:50:00,16.81,16.82,16.81,16.82,9600.0,14.2548,14.2632,14.2548,14.2632,9600.0
2011-12-23 11:00:00,16.83,16.83,16.82,16.83,31200.0,14.2717,14.2717,14.2632,14.2717,31200.0
2011-12-23 11:10:00,16.83,16.85,16.83,16.84,29600.0,14.2717,14.2887,14.2717,14.2802,29600.0
2011-12-23 11:20:00,16.85,16.86,16.85,16.86,25200.0,14.2887,14.2972,14.2887,14.2972,25200.0
2011-12-23 11:30:00,16.86,16.87,16.86,16.86,34800.0,14.2972,14.3056,14.2972,14.2972,34800.0
2011-12-23 11:40:00,16.86,16.86,16.86,16.86,8400.0,14.2972,14.2972,14.2972,14.2972,8400.0
2011-12-23 11:50:00,16.86,16.86,16.86,16.86,11200.0,14.2972,14.2972,14.2972,14.2972,11200.0
2011-12-23 12:00:00,16.86,16.87,16.86,16.87,8000.0,14.2972,14.3056,14.2972,14.3056,8000.0
2011-12-23 12:10:00,16.87,16.88,16.87,16.87,14800.0,14.3056,14.3141,14.3056,14.3056,14800.0
2011-12-23 12:20:00,16.88,16.88,16.88,16.88,18400.0,14.3141,14.3141,14.3141,14.3141,18400.0
2011-12-23 12:30:00,16.89,16.9,16.89,16.89,40400.0,14.3226,14.3311,14.3226,14.3226,40400.0
2011-12-23 12:40:00,16.89,16.89,16.89,16.89,11200.0,14.3226,14.3226,14.3226,14.3226,11200.0
2011-12-23 12:50:00,16.89,16.9,16.89,16.9,46000.0,14.3226,14.3311,14.3226,14.3311,46000.0
2011-12-23 13:00:00,16.9,16.9,16.89,16.89,9600.0,14.3311,14.3311,14.3226,14.3226,9600.0
2011-12-23 13:10:00,16.89,16.89,16.88,16.88,12800.0,14.3226,14.3226,14.3141,14.3141,12800.0
2011-12-23 13:20:00,16.88,16.89,16.88,16.89,14000.0,14.3141,14.3226,14.3141,14.3226,14000.0
2011-12-23 13:30:00,16.89,16.89,16.88,16.89,6800.0,14.3226,14.3226,14.3141,14.3226,6800.0
2011-12-23 13:40:00,16.89,16.89,16.88,16.89,12400.0,14.3226,14.3226,14.3141,14.3226,12400.0
2011-12-23 13:50:00,16.89,16.9,16.89,16.9,120400.0,14.3226,14.3311,14.3226,14.3311,120400.0
2011-12-23 14:00:00,16.89,16.89,16.88,16.88,14400.0,14.3226,14.3226,14.3141,14.3141,14400.0
2011-12-23 14:10:00,16.88,16.89,16.88,16.89,19200.0,14.3141,14.3226,14.3141,14.3226,19200.0
2011-12-23 14:20:00,16.89,16.89,16.88,16.88,9600.0,14.3226,14.3226,14.3141,14.3141,9600.0
2011-12-23 14:30:00,16.88,16.89,16.88,16.88,17600.0,14.3141,14.3226,14.3141,14.3141,17600.0
2011-12-23 14:40:00,16.88,16.89,16.88,16.88,11600.0,14.3141,14.3226,14.3141,14.3141,11600.0
2011-12-23 14:50:00,16.89,16.89,16.88,16.88,8800.0,14.3226,14.3226,14.3141,14.3141,8800.0
2011-12-23 15:00:00,16.88,16.88,16.88,16.88,16400.0,14.3141,14.3141,14.3141,14.3141,16400.0
2011-12-23 15:10:00,16.88,16.88,16.87,16.88,17200.0,14.3141,14.3141,14.3056,14.3141,17200.0
2011-12-23 15:20:00,16.88,16.88,16.88,16.88,44400.0,14.3141,14.3141,14.3141,14.3141,44400.0
2011-12-23 15:30:00,16.88,16.89,16.88,16.88,53200.0,14.3141,14.3226,14.3141,14.3141,53200.0
2011-12-23 15:40:00,16.88,16.91,16.88,16.89,53200.0,14.3141,14.3396,14.3141,14.3226,53200.0
2011-12-23 15:50:00,16.89,16.93,16.89,16.92,60000.0,14.3226,14.3565,14.3226,14.348,60000.0
2011-12-27 09:30:00,16.89,16.92,16.89,16.92,84800.0,14.3226,14.348,14.3226,14.348,84800.0
2011-12-27 09:40:00,16.93,16.96,16.93,16.96,12000.0,14.3565,14.382,14.3565,14.382,12000.0
2011-12-27 09:50:00,16.98,16.99,16.97,16.99,33200.0,14.3989,14.4074,14.3904,14.4074,33200.0
2011-12-27 10:00:00,16.99,17.0,16.98,16.99,39600.0,14.4074,14.4159,14.3989,14.4074,39600.0
2011-12-27 10:10:00,16.99,16.99,16.98,16.98,52000.0,14.4074,14.4074,14.3989,14.3989,52000.0
2011-12-27 10:20:00,16.98,16.99,16.97,16.99,21600.0,14.3989,14.4074,14.3904,14.4074,21600.0
2011-12-27 10:30:00,16.98,16.99,16.98,16.98,11600.0,14.3989,14.4074,14.3989,14.3989,11600.0
2011-12-27 10:40:00,16.97,16.98,16.96,16.97,137200.0,14.3904,14.3989,14.382,14.3904,137200.0
2011-12-27 10:50:00,16.97,16.97,16.93,16.94,40800.0,14.3904,14.3904,14.3565,14.365,40800.0
2011-12-27 11:00:00,16.94,16.95,16.94,16.94,30800.0,14.365,14.3735,14.365,14.365,30800.0
2011-12-27 11:10:00,16.94,16.96,16.94,16.95,27200.0,14.365,14.382,14.365,14.3735,27200.0
2011-12-27 11:20:00,16.95,16.96,16.95,16.96,112400.0,14.3735,14.382,14.3735,14.382,112400.0
2011-12-27 11:30:00,16.96,16.96,16.96,16.96,50400.0,14.382,14.382,14.382,14.382,50400.0
2011-12-27 11:40:00,16.96,16.97,16.95,16.95,34800.0,14.382,14.3904,14.3735,14.3735,34800.0
2011-12-27 11:50:00,16.95,16.96,16.95,16.96,24000.0,14.3735,14.382,14.3735,14.382,24000.0
2011-12-27 12:00:00,16.96,16.98,16.96,16.98,12400.0,14.382,14.3989,14.382,14.3989,12400.0
2011-12-27 12:10:00,16.98,16.98,16.97,16.97,75600.0,14.3989,14.3989,14.3904,14.3904,75600.0
2011-12-27 12:20:00,16.97,16.98,16.97,16.98,6800.0,14.3904,14.3989,14.3904,14.3989,6800.0
2011-12-27 12:30:00,16.98,16.98,16.97,16.97,94400.0,14.3989,14.3989,14.3904,14.3904,94400.0
2011-12-27 12:40:00,16.97,16.98,16.97,16.98,27600.0,14.3904,14.3989,14.3904,14.3989,27600.0
2011-12-27 12:50:00,16.97,16.98,16.97,16.97,19600.0,14.3904,14.3989,14.3904,14.3904,19600.0
2011-12-27 13:00:00,16.97,16.97,16.97,16.97,28400.0,14.3904,14.3904,14.3904,14.3904,28400.0
2011-12-27 13:10:00,16.97,16.97,16.96,16.97,33600.0,14.3904,14.3904,14.382,14.3904,33600.0
2011-12-27 13:20:00,16.97,16.97,16.96,16.97,87200.0,14.3904,14.3904,14.382,14.3904,87200.0
2011-12-27 13:30:00,16.97,16.98,16.96,16.98,50400.0,14.3904,14.3989,14.382,14.3989,50400.0
2011-12-27 13:40:00,16.97,16.99,16.97,16.99,52400.0,14.3904,14.4074,14.3904,14.4074,52400.0
2011-12-27 13:50:00,16.98,17.0,16.98,16.99,11200.0,14.3989,14.4159,14.3989,14.4074,11200.0
2011-12-27 14:00:00,16.99,17.0,16.98,16.99,16400.0,14.4074,14.4159,14.3989,14.4074,16400.0
2011-12-27 14:10:00,16.98,17.0,16.98,17.0,27600.0,14.3989,14.4159,14.3989,14.4159,27600.0
2011-12-27 14:20:00,17.0,17.0,16.98,16.98,18800.0,14.4159,14.4159,14.3989,14.3989,18800.0
2011-12-27 14:30:00,16.98,16.99,16.97,16.99,24400.0,14.3989,14.4074,14.3904,14.4074,24400.0
2011-12-27 14:40:00,16.99,17.0,16.99,17.0,18800.0,14.4074,14.4159,14.4074,14.4159,18800.0
2011-12-27 14:50:00,17.0,17.0,16.99,16.99,25600.0,14.4159,14.4159,14.4074,14.4074,25600.0
2011-12-27 15:00:00,16.99,17.0,16.99,17.0,28800.0,14.4074,14.4159,14.4074,14.4159,28800.0
2011-12-27 15:10:00,17.0,17.0,16.99,17.0,26400.0,14.4159,14.4159,14.4074,14.4159,26400.0
2011-12-27 15:20:00,16.99,17.0,16.99,16.99,37600.0,14.4074,14.4159,14.4074,14.4074,37600.0
2011-12-27 15:30:00,17.0,17.0,16.98,16.98,27600.0,14.4159,14.4159,14.3989,14.3989,27600.0
2011-12-27 15:40:00,16.98,16.98,16.97,16.97,30800.0,14.3989,14.3989,14.3904,14.3904,30800.0
2011-12-27 15:50:00,16.97,16.97,16.96,16.96,37600.0,14.3904,14.3904,14.382,14.382,37600.0
2011-12-28 09:30:00,16.96,16.97,16.93,16.94,142400.0,14.382,14.3904,14.3565,14.365,142400.0
2011-12-28 09:40:00,16.93,16.95,16.9,16.91,85200.0,14.3565,14.3735,14.3311,14.3396,85200.0
2011-12-28 09:50:00,16.9,16.9,16.88,16.89,33200.0,14.3311,14.3311,14.3141,14.3226,33200.0
2011-12-28 10:00:00,16.88,16.9,16.87,16.9,45600.0,14.3141,14.3311,14.3056,14.3311,45600.0
2011-12-28 10:10:00,16.9,16.9,16.85,16.86,21200.0,14.3311,14.3311,14.2887,14.2972,21200.0
2011-12-28 10:20:00,16.86,16.87,16.84,16.84,17600.0,14.2972,14.3056,14.2802,14.2802,17600.0
2011-12-28 10:30:00,16.84,16.85,16.83,16.84,38400.0,14.2802,14.2887,14.2717,14.2802,38400.0
2011-12-28 10:40:00,16.84,16.86,16.84,16.86,24400.0,14.2802,14.2972,14.2802,14.2972,24400.0
2011-12-28 10:50:00,16.85,16.86,16.84,16.84,26400.0,14.2887,14.2972,14.2802,14.2802,26400.0
2011-12-28 11:00:00,16.84,16.85,16.83,16.84,49200.0,14.2802,14.2887,14.2717,14.2802,49200.0
2011-12-28 11:10:00,16.84,16.85,16.83,16.83,43600.0,14.2802,14.2887,14.2717,14.2717,43600.0
2011-12-28 11:20:00,16.84,16.84,16.82,16.82,20400.0,14.2802,14.2802,14.2632,14.2632,20400.0
2011-12-28 11:30:00,16.81,16.82,16.79,16.8,30000.0,14.2548,14.2632,14.2378,14.2463,30000.0
2011-12-28 11:40:00,16.8,16.8,16.78,16.8,41600.0,14.2463,14.2463,14.2293,14.2463,41600.0
2011-12-28 11:50:00,16.8,16.81,16.8,16.8,18000.0,14.2463,14.2548,14.2463,14.2463,18000.0
2011-12-28 12:00:00,16.81,16.81,16.78,16.78,57600.0,14.2548,14.2548,14.2293,14.2293,57600.0
2011-12-28 12:10:00,16.78,16.81,16.78,16.81,70400.0,14.2293,14.2548,14.2293,14.2548,70400.0
2011-12-28 12:20:00,16.81,16.81,16.8,16.8,25600.0,14.2548,14.2548,14.2463,14.2463,25600.0
2011-12-28 12:30:00,16.8,16.81,16.8,16.81,30800.0,14.2463,14.2548,14.2463,14.2548,30800.0
2011-12-28 12:40:00,16.81,16.81,16.8,16.81,23200.0,14.2548,14.2548,14.2463,14.2548,23200.0
2011-12-28 12:50:00,16.81,16.81,16.78,16.78,23200.0,14.2548,14.2548,14.2293,14.2293,23200.0
2011-12-28 13:00:00,16.78,16.8,16.78,16.79,16800.0,14.2293,14.2463,14.2293,14.2378,16800.0
2011-12-28 13:10:00,16.79,16.81,16.79,16.8,15200.0,14.2378,14.2548,14.2378,14.2463,15200.0
2011-12-28 13:20:00,16.8,16.81,16.8,16.8,41200.0,14.2463,14.2548,14.2463,14.2463,41200.0
2011-12-28 13:30:00,16.81,16.82,16.81,16.82,14400.0,14.2548,14.2632,14.2548,14.2632,14400.0
2011-12-28 13:40:00,16.82,16.82,16.81,16.81,35200.0,14.2632,14.2632,14.2548,14.2548,35200.0
2011-12-28 13:50:00,16.81,16.83,16.81,16.82,66000.0,14.2548,14.2717,14.2548,14.2632,66000.0
2011-12-28 14:00:00,16.82,16.82,16.81,16.81,41200.0,14.2632,14.2632,14.2548,14.2548,41200.0
2011-12-28 14:10:00,16.8,16.8,16.79,16.79,18800.0,14.2463,14.2463,14.2378,14.2378,18800.0
2011-12-28 14:20:00,16.79,16.8,16.79,16.8,9200.0,14.2378,14.2463,14.2378,14.2463,9200.0
2011-12-28 14:30:00,16.81,16.81,16.79,16.79,16800.0,14.2548,14.2548,14.2378,14.2378,16800.0
2011-12-28 14:40:00,16.79,16.79,16.79,16.79,18400.0,14.2378,14.2378,14.2378,14.2378,18400.0
2011-12-28 14:50:00,16.79,16.8,16.79,16.79,10800.0,14.2378,14.2463,14.2378,14.2378,10800.0
2011-12-28 15:00:00,16.79,16.8,16.79,16.8,18400.0,14.2378,14.2463,14.2378,14.2463,18400.0
2011-12-28 15:10:00,16.8,16.81,16.77,16.78,21600.0,14.2463,14.2548,14.2208,14.2293,21600.0
2011-12-28 15:20:00,16.78,16.8,16.75,16.76,102400.0,14.2293,14.2463,14.2039,14.2124,102400.0
2011-12-28 15:30:00,16.76,16.77,16.75,16.77,45600.0,14.2124,14.2208,14.2039,14.2208,45600.0
2011-12-28 15:40:00,16.77,16.79,16.77,16.79,43600.0,14.2208,14.2378,14.2208,14.2378,43600.0
2011-12-28 15:50:00,16.78,16.78,16.76,16.78,98400.0,14.2293,14.2293,14.2124,14.2293,98400.0
2011-12-29 09:30:00,16.83,16.83,16.81,16.83,112800.0,14.2717,14.2717,14.2548,14.2717,112800.0
2011-12-29 09:40:00,16.83,16.85,16.82,16.82,52800.0,14.2717,14.2887,14.2632,14.2632,52800.0
2011-12-29 09:50:00,16.82,16.84,16.82,16.83,12400.0,14.2632,14.2802,14.2632,14.2717,12400.0
2011-12-29 10:00:00,16.84,16.85,16.83,16.85,21600.0,14.2802,14.2887,14.2717,14.2887,21600.0
2011-12-29 10:10:00,16.85,16.85,16.84,16.84,38800.0,14.2887,14.2887,14.2802,14.2802,38800.0
2011-12-29 10:20:00,16.83,16.86,16.83,16.86,34400.0,14.2717,14.2972,14.2717,14.2972,34400.0
2011-12-29 10:30:00,16.86,16.88,16.86,16.87,20000.0,14.2972,14.3141,14.2972,14.3056,20000.0
2011-12-29 10:40:00,16.87,16.88,16.86,16.88,78400.0,14.3056,14.3141,14.2972,14.3141,78400.0
2011-12-29 10:50:00,16.88,16.88,16.87,16.87,30400.0,14.3141,14.3141,14.3056,14.3056,30400.0
2011-12-29 11:00:00,16.88,16.88,16.84,16.85,24400.0,14.3141,14.3141,14.2802,14.2887,24400.0
2011-12-29 11:10:00,16.84,16.85,16.84,16.85,36800.0,14.2802,14.2887,14.2802,14.2887,36800.0
2011-12-29 11:20:00,16.85,16.86,16.85,16.86,15600.0,14.2887,14.2972,14.2887,14.2972,15600.0
2011-12-29 11:30:00,16.85,16.88,16.85,16.87,24800.0,14.2887,14.3141,14.2887,14.3056,24800.0
2011-12-29 11:40:00,16.87,16.88,16.87,16.88,26800.0,14.3056,14.3141,14.3056,14.3141,26800.0
2011-12-29 11:50:00,16.88,16.9,16.88,16.9,215200.0,14.3141,14.3311,14.3141,14.3311,215200.0
2011-12-29 12:00:00,16.9,16.9,16.88,16.88,79600.0,14.3311,14.3311,14.3141,14.3141,79600.0
2011-12-29 12:10:00,16.88,16.89,16.87,16.88,84000.0,14.3141,14.3226,14.3056,14.3141,84000.0
2011-12-29 12:20:00,16.87,16.89,16.87,16.88,22800.0,14.3056,14.3226,14.3056,14.3141,22800.0
2011-12-29 12:30:00,16.88,16.88,16.86,16.87,17600.0,14.3141,14.3141,14.2972,14.3056,17600.0
2011-12-29 12:40:00,16.88,16.88,16.87,16.88,64000.0,14.3141,14.3141,14.3056,14.3141,64000.0
2011-12-29 12:50:00,16.89,16.89,16.89,16.89,8400.0,14.3226,14.3226,14.3226,14.3226,8400.0
2011-12-29 13:00:00,16.89,16.9,16.89,16.9,14800.0,14.3226,14.3311,14.3226,14.3311,14800.0
2011-12-29 13:10:00,16.9,16.9,16.88,16.88,63600.0,14.3311,14.3311,14.3141,14.3141,63600.0
2011-12-29 13:20:00,16.88,16.89,16.88,16.89,28400.0,14.3141,14.3226,14.3141,14.3226,28400.0
2011-12-29 13:30:00,16.89,16.89,16.88,16.89,44000.0,14.3226,14.3226,14.3141,14.3226,44000.0
2011-12-29 13:40:00,16.89,16.9,16.88,16.89,66800.0,14.3226,14.3311,14.3141,14.3226,66800.0
2011-12-29 13:50:00,16.89,16.9,16.89,16.89,13600.0,14.3226,14.3311,14.3226,14.3226,13600.0
2011-12-29 14:00:00,16.9,16.9,16.89,16.9,27600.0,14.3311,14.3311,14.3226,14.3311,27600.0
2011-12-29 14:10:00,16.9,16.9,16.9,16.9,18400.0,14.3311,14.3311,14.3311,14.3311,18400.0
2011-12-29 14:20:00,16.9,16.9,16.9,16.9,58400.0,14.3311,14.3311,14.3311,14.3311,58400.0
2011-12-29 14:30:00,16.9,16.9,16.89,16.89,22000.0,14.3311,14.3311,14.3226,14.3226,22000.0
2011-12-29 14:40:00,16.9,16.9,16.89,16.9,69600.0,14.3311,14.3311,14.3226,14.3311,69600.0
2011-12-29 14:50:00,16.9,16.9,16.9,16.9,16400.0,14.3311,14.3311,14.3311,14.3311,16400.0
2011-12-29 15:00:00,16.9,16.91,16.9,16.91,216000.0,14.3311,14.3396,14.3311,14.3396,216000.0
2011-12-29 15:10:00,16.91,16.93,16.91,16.92,24000.0,14.3396,14.3565,14.3396,14.348,24000.0
2011-12-29 15:20:00,16.92,16.93,16.91,16.92,34000.0,14.348,14.3565,14.3396,14.348,34000.0
2011-12-29 15:30:00,16.91,16.92,16.91,16.92,25600.0,14.3396,14.348,14.3396,14.348,25600.0
2011-12-29 15:40:00,16.92,16.94,16.92,16.92,81600.0,14.348,14.365,14.348,14.348,81600.0
2011-12-29 15:50:00,16.92,16.94,16.91,16.93,49200.0,14.348,14.365,14.3396,14.3565,49200.0
2011-12-30 09:30:00,16.93,16.93,16.9,16.92,254000.0,14.3565,14.3565,14.3311,14.348,254000.0
2011-12-30 09:40:00,16.92,16.92,16.91,16.92,10800.0,14.348,14.348,14.3396,14.348,10800.0
2011-12-30 09:50:00,16.93,16.94,16.92,16.93,428800.0,14.3565,14.365,14.348,14.3565,428800.0
2011-12-30 10:00:00,16.93,16.94,16.93,16.94,170800.0,14.3565,14.365,14.3565,14.365,170800.0
2011-12-30 10:10:00,16.93,16.94,16.92,16.92,18400.0,14.3565,14.365,14.348,14.348,18400.0
2011-12-30 10:20:00,16.92,16.93,16.92,16.93,98800.0,14.348,14.3565,14.348,14.3565,98800.0
2011-12-30 10:30:00,16.93,16.93,16.92,16.93,17600.0,14.3565,14.3565,14.348,14.3565,17600.0
2011-12-30 10:40:00,16.93,16.93,16.91,16.92,32400.0,14.3565,14.3565,14.3396,14.348,32400.0
2011-12-30 10:50:00,16.92,16.93,16.92,16.92,15200.0,14.348,14.3565,14.348,14.348,15200.0
2011-12-30 11:00:00,16.93,16.93,16.92,16.92,24400.0,14.3565,14.3565,14.348,14.348,24400.0
2011-12-30 11:10:00,16.92,16.93,16.92,16.93,22800.0,14.348,14.3565,14.348,14.3565,22800.0
2011-12-30 11:20:00,16.93,16.94,16.93,16.94,28800.0,14.3565,14.365,14.3565,14.365,28800.0
2011-12-30 11:30:00,16.94,16.95,16.93,16.94,17200.0,14.365,14.3735,14.3565,14.365,17200.0
2011-12-30 11:40:00,16.94,16.94,16.93,16.94,46800.0,14.365,14.365,14.3565,14.365,46800.0
2011-12-30 11:50:00,16.93,16.94,16.92,16.92,66000.0,14.3565,14.365,14.348,14.348,66000.0
2011-12-30 12:00:00,16.92,16.93,16.92,16.92,57600.0,14.348,14.3565,14.348,14.348,57600.0
2011-12-30 12:10:00,16.92,16.92,16.91,16.92,16400.0,14.348,14.348,14.3396,14.348,16400.0
2011-12-30 12:20:00,16.92,16.92,16.92,16.92,5200.0,14.348,14.348,14.348,14.348,5200.0
2011-12-30 12:30:00,16.92,16.92,16.91,16.92,22800.0,14.348,14.348,14.3396,14.348,22800.0
2011-12-30 12:40:00,16.92,16.92,16.92,16.92,26800.0,14.348,14.348,14.348,14.348,26800.0
2011-12-30 12:50:00,16.92,16.93,16.92,16.92,33200.0,14.348,14.3565,14.348,14.348,33200.0
2011-12-30 13:00:00,16.92,16.92,16.92,16.92,10400.0,14.348,14.348,14.348,14.348,10400.0
2011-12-30 13:10:00,16.92,16.92,16.91,16.91,43600.0,14.348,14.348,14.3396,14.3396,43600.0
2011-12-30 13:20:00,16.91,16.92,16.91,16.91,11200.0,14.3396,14.348,14.3396,14.3396,11200.0
2011-12-30 13:30:00,16.91,16.92,16.91,16.92,13200.0,14.3396,14.348,14.3396,14.348,13200.0
2011-12-30 13:40:00,16.91,16.92,16.91,16.92,6000.0,14.3396,14.348,14.3396,14.348,6000.0
2011-12-30 13:50:00,16.92,16.92,16.92,16.92,20000.0,14.348,14.348,14.348,14.348,20000.0
2011-12-30 14:00:00,16.91,16.92,16.91,16.91,26400.0,14.3396,14.348,14.3396,14.3396,26400.0
2011-12-30 14:10:00,16.92,16.92,16.9,16.9,43600.0,14.348,14.348,14.3311,14.3311,43600.0
2011-12-30 14:20:00,16.9,16.9,16.88,16.88,17600.0,14.3311,14.3311,14.3141,14.3141,17600.0
2011-12-30 14:30:00,16.89,16.89,16.88,16.89,41200.0,14.3226,14.3226,14.3141,14.3226,41200.0
2011-12-30 14:40:00,16.89,16.89,16.88,16.89,43200.0,14.3226,14.3226,14.3141,14.3226,43200.0
2011-12-30 14:50:00,16.88,16.89,16.88,16.88,26800.0,14.3141,14.3226,14.3141,14.3141,26800.0
2011-12-30 15:00:00,16.89,16.9,16.89,16.89,57200.0,14.3226,14.3311,14.3226,14.3226,57200.0
2011-12-30 15:10:00,16.89,16.9,16.89,16.9,16400.0,14.3226,14.3311,14.3226,14.3311,16400.0
2011-12-30 15:20:00,16.89,16.91,16.89,16.89,16800.0,14.3226,14.3396,14.3226,14.3226,16800.0
2011-12-30 15:30:00,16.9,16.9,16.89,16.89,5600.0,14.3311,14.3311,14.3226,14.3226,5600.0
2011-12-30 15:40:00,16.89,16.9,16.88,16.89,31200.0,14.3226,14.3311,14.3141,14.3226,31200.0
2011-12-30 15:50:00,16.89,16.89,16.86,16.86,48000.0,14.3226,14.3226,14.2972,14.2972,48000.0
2012-01-03 09:30:00,17.13,17.16,17.12,17.16,84800.0,14.5261,14.5516,14.5176,14.5516,84800.0
2012-01-03 09:40:00,17.16,17.17,17.12,17.13,32400.0,14.5516,14.56,14.5176,14.5261,32400.0
2012-01-03 09:50:00,17.12,17.14,17.12,17.13,26800.0,14.5176,14.5346,14.5176,14.5261,26800.0
2012-01-03 10:00:00,17.13,17.17,17.12,17.17,42800.0,14.5261,14.56,14.5176,14.56,42800.0
2012-01-03 10:10:00,17.17,17.17,17.16,17.16,14800.0,14.56,14.56,14.5516,14.5516,14800.0
2012-01-03 10:20:00,17.17,17.17,17.15,17.15,43200.0,14.56,14.56,14.5431,14.5431,43200.0
2012-01-03 10:30:00,17.15,17.16,17.15,17.15,16800.0,14.5431,14.5516,14.5431,14.5431,16800.0
2012-01-03 10:40:00,17.15,17.16,17.14,17.15,40400.0,14.5431,14.5516,14.5346,14.5431,40400.0
2012-01-03 10:50:00,17.14,17.16,17.14,17.15,20000.0,14.5346,14.5516,14.5346,14.5431,20000.0
2012-01-03 11:00:00,17.15,17.16,17.15,17.15,19200.0,14.5431,14.5516,14.5431,14.5431,19200.0
2012-01-03 11:10:00,17.14,17.16,17.14,17.15,48400.0,14.5346,14.5516,14.5346,14.5431,48400.0
2012-01-03 11:20:00,17.15,17.15,17.14,17.14,34400.0,14.5431,14.5431,14.5346,14.5346,34400.0
2012-01-03 11:30:00,17.14,17.15,17.14,17.15,233200.0,14.5346,14.5431,14.5346,14.5431,233200.0
2012-01-03 11:40:00,17.14,17.14,17.11,17.11,27600.0,14.5346,14.5346,14.5092,14.5092,27600.0
2012-01-03 11:50:00,17.12,17.13,17.11,17.11,14000.0,14.5176,14.5261,14.5092,14.5092,14000.0
2012-01-03 12:00:00,17.11,17.12,17.11,17.12,40000.0,14.5092,14.5176,14.5092,14.5176,40000.0
2012-01-03 12:10:00,17.11,17.11,17.1,17.11,5200.0,14.5092,14.5092,14.5007,14.5092,5200.0
2012-01-03 12:20:00,17.11,17.11,17.1,17.11,22000.0,14.5092,14.5092,14.5007,14.5092,22000.0
2012-01-03 12:30:00,17.11,17.11,17.07,17.07,34000.0,14.5092,14.5092,14.4752,14.4752,34000.0
2012-01-03 12:40:00,17.07,17.08,17.06,17.06,16400.0,14.4752,14.4837,14.4668,14.4668,16400.0
2012-01-03 12:50:00,17.06,17.07,17.05,17.07,12800.0,14.4668,14.4752,14.4583,14.4752,12800.0
2012-01-03 13:00:00,17.06,17.08,17.06,17.06,26800.0,14.4668,14.4837,14.4668,14.4668,26800.0
2012-01-03 13:10:00,17.06,17.07,17.06,17.07,146000.0,14.4668,14.4752,14.4668,14.4752,146000.0
2012-01-03 13:20:00,17.07,17.07,17.06,17.06,152000.0,14.4752,14.4752,14.4668,14.4668,152000.0
2012-01-03 13:30:00,17.06,17.06,17.05,17.05,48800.0,14.4668,14.4668,14.4583,14.4583,48800.0
2012-01-03 13:40:00,17.05,17.08,17.05,17.08,59600.0,14.4583,14.4837,14.4583,14.4837,59600.0
2012-01-03 13:50:00,17.08,17.09,17.08,17.08,24400.0,14.4837,14.4922,14.4837,14.4837,24400.0
2012-01-03 14:00:00,17.08,17.09,17.08,17.09,40800.0,14.4837,14.4922,14.4837,14.4922,40800.0
2012-01-03 14:10:00,17.09,17.09,17.08,17.09,46000.0,14.4922,14.4922,14.4837,14.4922,46000.0
2012-01-03 14:20:00,17.09,17.1,17.09,17.1,53200.0,14.4922,14.5007,14.4922,14.5007,53200.0
2012-01-03 14:30:00,17.1,17.11,17.1,17.1,28800.0,14.5007,14.5092,14.5007,14.5007,28800.0
2012-01-03 14:40:00,17.1,17.11,17.1,17.11,40000.0,14.5007,14.5092,14.5007,14.5092,40000.0
2012-01-03 14:50:00,17.11,17.12,17.11,17.12,46400.0,14.5092,14.5176,14.5092,14.5176,46400.0
2012-01-03 15:00:00,17.12,17.12,17.1,17.11,20400.0,14.5176,14.5176,14.5007,14.5092,20400.0
2012-01-03 15:10:00,17.11,17.11,17.1,17.11,46000.0,14.5092,14.5092,14.5007,14.5092,46000.0
2012-01-03 15:20:00,17.11,17.11,17.08,17.08,665200.0,14.5092,14.5092,14.4837,14.4837,665200.0
2012-01-03 15:30:00,17.09,17.1,17.08,17.08,37200.0,14.4922,14.5007,14.4837,14.4837,37200.0
2012-01-03 15:40:00,17.09,17.12,17.09,17.11,86800.0,14.4922,14.5176,14.4922,14.5092,86800.0
2012-01-03 15:50:00,17.11,17.11,17.05,17.06,191200.0,14.5092,14.5092,14.4583,14.4668,191200.0
2012-01-04 09:30:00,17.02,17.05,17.0,17.02,112000.0,14.4328,14.4583,14.4159,14.4328,112000.0
2012-01-04 09:40:00,17.03,17.04,17.01,17.04,409200.0,14.4413,14.4498,14.4244,14.4498,409200.0
2012-01-04 09:50:00,17.04,17.05,17.03,17.03,487200.0,14.4498,14.4583,14.4413,14.4413,487200.0
2012-01-04 10:00:00,17.04,17.04,17.02,17.03,59200.0,14.4498,14.4498,14.4328,14.4413,59200.0
2012-01-04 10:10:00,17.02,17.02,16.99,17.0,100800.0,14.4328,14.4328,14.4074,14.4159,100800.0
2012-01-04 10:20:00,17.0,17.01,16.99,16.99,35600.0,14.4159,14.4244,14.4074,14.4074,35600.0
2012-01-04 10:30:00,16.99,16.99,16.97,16.97,34000.0,14.4074,14.4074,14.3904,14.3904,34000.0
2012-01-04 10:40:00,16.96,16.98,16.96,16.98,42000.0,14.382,14.3989,14.382,14.3989,42000.0
2012-01-04 10:50:00,16.98,17.0,16.98,17.0,35200.0,14.3989,14.4159,14.3989,14.4159,35200.0
2012-01-04 11:00:00,17.0,17.02,17.0,17.01,27200.0,14.4159,14.4328,14.4159,14.4244,27200.0
2012-01-04 11:10:00,17.01,17.03,17.01,17.02,28800.0,14.4244,14.4413,14.4244,14.4328,28800.0
2012-01-04 11:20:00,17.02,17.03,17.01,17.02,28400.0,14.4328,14.4413,14.4244,14.4328,28400.0
2012-01-04 11:30:00,17.02,17.04,17.02,17.04,59600.0,14.4328,14.4498,14.4328,14.4498,59600.0
2012-01-04 11:40:00,17.04,17.05,17.04,17.04,25600.0,14.4498,14.4583,14.4498,14.4498,25600.0
2012-01-04 11:50:00,17.04,17.04,17.02,17.03,58400.0,14.4498,14.4498,14.4328,14.4413,58400.0
2012-01-04 12:00:00,17.03,17.06,17.03,17.06,36400.0,14.4413,14.4668,14.4413,14.4668,36400.0
2012-01-04 12:10:00,17.05,17.07,17.05,17.06,48400.0,14.4583,14.4752,14.4583,14.4668,48400.0
2012-01-04 12:20:00,17.07,17.07,17.06,17.06,28400.0,14.4752,14.4752,14.4668,14.4668,28400.0
2012-01-04 12:30:00,17.06,17.06,17.05,17.05,37200.0,14.4668,14.4668,14.4583,14.4583,37200.0
2012-01-04 12:40:00,17.05,17.06,17.05,17.06,14800.0,14.4583,14.4668,14.4583,14.4668,14800.0
2012-01-04 12:50:00,17.06,17.07,17.06,17.07,33600.0,14.4668,14.4752,14.4668,14.4752,33600.0
2012-01-04 13:00:00,17.07,17.07,17.05,17.05,18400.0,14.4752,14.4752,14.4583,14.4583,18400.0
2012-01-04 13:10:00,17.05,17.06,17.04,17.04,26400.0,14.4583,14.4668,14.4498,14.4498,26400.0
2012-01-04 13:20:00,17.04,17.05,17.04,17.04,20000.0,14.4498,14.4583,14.4498,14.4498,20000.0
2012-01-04 13:30:00,17.05,17.05,17.04,17.05,50800.0,14.4583,14.4583,14.4498,14.4583,50800.0
2012-01-04 13:40:00,17.05,17.07,17.05,17.07,61600.0,14.4583,14.4752,14.4583,14.4752,61600.0
2012-01-04 13:50:00,17.07,17.08,17.07,17.07,20000.0,14.4752,14.4837,14.4752,14.4752,20000.0
2012-01-04 14:00:00,17.07,17.07,17.06,17.06,18400.0,14.4752,14.4752,14.4668,14.4668,18400.0
2012-01-04 14:10:00,17.06,17.07,17.04,17.07,152400.0,14.4668,14.4752,14.4498,14.4752,152400.0
2012-01-04 14:20:00,17.06,17.07,17.06,17.06,90400.0,14.4668,14.4752,14.4668,14.4668,90400.0
2012-01-04 14:30:00,17.06,17.08,17.06,17.07,89200.0,14.4668,14.4837,14.4668,14.4752,89200.0
2012-01-04 14:40:00,17.07,17.08,17.07,17.07,91200.0,14.4752,14.4837,14.4752,14.4752,91200.0
2012-01-04 14:50:00,17.07,17.09,17.07,17.08,105600.0,14.4752,14.4922,14.4752,14.4837,105600.0
2012-01-04 15:00:00,17.07,17.07,17.06,17.06,422400.0,14.4752,14.4752,14.4668,14.4668,422400.0
2012-01-04 15:10:00,17.06,17.07,17.05,17.05,48000.0,14.4668,14.4752,14.4583,14.4583,48000.0
2012-01-04 15:20:00,17.06,17.07,17.06,17.06,39600.0,14.4668,14.4752,14.4668,14.4668,39600.0
2012-01-04 15:30:00,17.07,17.08,17.06,17.08,50000.0,14.4752,14.4837,14.4668,14.4837,50000.0
2012-01-04 15:40:00,17.08,17.09,17.06,17.07,270400.0,14.4837,14.4922,14.4668,14.4752,270400.0
2012-01-04 15:50:00,17.07,17.08,17.06,17.07,162000.0,14.4752,14.4837,14.4668,14.4752,162000.0
2012-01-05 09:30:00,17.0,17.02,16.99,17.0,110000.0,14.4159,14.4328,14.4074,14.4159,110000.0
2012-01-05 09:40:00,16.99,16.99,16.93,16.96,56400.0,14.4074,14.4074,14.3565,14.382,56400.0
2012-01-05 09:50:00,16.96,16.99,16.96,16.97,38800.0,14.382,14.4074,14.382,14.3904,38800.0
2012-01-05 10:00:00,16.96,16.98,16.93,16.98,44400.0,14.382,14.3989,14.3565,14.3989,44400.0
2012-01-05 10:10:00,16.96,17.01,16.96,17.01,100800.0,14.382,14.4244,14.382,14.4244,100800.0
2012-01-05 10:20:00,17.01,17.01,16.99,17.0,22800.0,14.4244,14.4244,14.4074,14.4159,22800.0
2012-01-05 10:30:00,17.0,17.0,16.96,16.96,114800.0,14.4159,14.4159,14.382,14.382,114800.0
2012-01-05 10:40:00,16.97,16.98,16.96,16.97,29600.0,14.3904,14.3989,14.382,14.3904,29600.0
2012-01-05 10:50:00,16.97,16.98,16.96,16.98,22000.0,14.3904,14.3989,14.382,14.3989,22000.0
2012-01-05 11:00:00,16.98,17.0,16.97,16.98,33600.0,14.3989,14.4159,14.3904,14.3989,33600.0
2012-01-05 11:10:00,16.99,16.99,16.98,16.99,16800.0,14.4074,14.4074,14.3989,14.4074,16800.0
2012-01-05 11:20:00,16.99,17.04,16.99,17.04,28400.0,14.4074,14.4498,14.4074,14.4498,28400.0
2012-01-05 11:30:00,17.04,17.05,17.03,17.04,7600.0,14.4498,14.4583,14.4413,14.4498,7600.0
2012-01-05 11:40:00,17.04,17.05,17.04,17.05,26400.0,14.4498,14.4583,14.4498,14.4583,26400.0
2012-01-05 11:50:00,17.05,17.06,17.03,17.04,31600.0,14.4583,14.4668,14.4413,14.4498,31600.0
2012-01-05 12:00:00,17.04,17.04,17.03,17.04,10800.0,14.4498,14.4498,14.4413,14.4498,10800.0
2012-01-05 12:10:00,17.04,17.06,17.04,17.06,22800.0,14.4498,14.4668,14.4498,14.4668,22800.0
2012-01-05 12:20:00,17.05,17.06,17.03,17.05,26400.0,14.4583,14.4668,14.4413,14.4583,26400.0
2012-01-05 12:30:00,17.05,17.06,17.04,17.04,20800.0,14.4583,14.4668,14.4498,14.4498,20800.0
2012-01-05 12:40:00,17.05,17.06,17.04,17.06,20000.0,14.4583,14.4668,14.4498,14.4668,20000.0
2012-01-05 12:50:00,17.06,17.08,17.06,17.08,68000.0,14.4668,14.4837,14.4668,14.4837,68000.0
2012-01-05 13:00:00,17.08,17.08,17.07,17.08,59200.0,14.4837,14.4837,14.4752,14.4837,59200.0
2012-01-05 13:10:00,17.08,17.08,17.07,17.08,40000.0,14.4837,14.4837,14.4752,14.4837,40000.0
2012-01-05 13:20:00,17.08,17.1,17.08,17.1,39200.0,14.4837,14.5007,14.4837,14.5007,39200.0
2012-01-05 13:30:00,17.11,17.11,17.1,17.1,12800.0,14.5092,14.5092,14.5007,14.5007,12800.0
2012-01-05 13:40:00,17.1,17.12,17.1,17.11,30800.0,14.5007,14.5176,14.5007,14.5092,30800.0
2012-01-05 13:50:00,17.11,17.11,17.11,17.11,19200.0,14.5092,14.5092,14.5092,14.5092,19200.0
2012-01-05 14:00:00,17.11,17.11,17.1,17.1,21200.0,14.5092,14.5092,14.5007,14.5007,21200.0
2012-01-05 14:10:00,17.11,17.12,17.09,17.1,39200.0,14.5092,14.5176,14.4922,14.5007,39200.0
2012-01-05 14:20:00,17.1,17.11,17.08,17.09,396400.0,14.5007,14.5092,14.4837,14.4922,396400.0
2012-01-05 14:30:00,17.09,17.1,17.08,17.09,99200.0,14.4922,14.5007,14.4837,14.4922,99200.0
2012-01-05 14:40:00,17.09,17.1,17.09,17.1,26800.0,14.4922,14.5007,14.4922,14.5007,26800.0
2012-01-05 14:50:00,17.09,17.1,17.09,17.09,23600.0,14.4922,14.5007,14.4922,14.4922,23600.0
2012-01-05 15:00:00,17.09,17.11,17.08,17.11,35200.0,14.4922,14.5092,14.4837,14.5092,35200.0
2012-01-05 15:10:00,17.11,17.11,17.08,17.1,16800.0,14.5092,14.5092,14.4837,14.5007,16800.0
2012-01-05 15:20:00,17.1,17.11,17.09,17.1,47200.0,14.5007,14.5092,14.4922,14.5007,47200.0
2012-01-05 15:30:00,17.1,17.1,17.09,17.09,40800.0,14.5007,14.5007,14.4922,14.4922,40800.0
2012-01-05 15:40:00,17.1,17.12,17.1,17.11,366800.0,14.5007,14.5176,14.5007,14.5092,366800.0
2012-01-05 15:50:00,17.11,17.12,17.1,17.11,61600.0,14.5092,14.5176,14.5007,14.5092,61600.0
2012-01-06 09:30:00,17.11,17.13,17.09,17.1,47600.0,14.5092,14.5261,14.4922,14.5007,47600.0
2012-01-06 09:40:00,17.09,17.09,17.05,17.06,39600.0,14.4922,14.4922,14.4583,14.4668,39600.0
2012-01-06 09:50:00,17.06,17.06,17.03,17.04,32400.0,14.4668,14.4668,14.4413,14.4498,32400.0
2012-01-06 10:00:00,17.03,17.05,17.03,17.04,15200.0,14.4413,14.4583,14.4413,14.4498,15200.0
2012-01-06 10:10:00,17.05,17.07,17.05,17.06,24000.0,14.4583,14.4752,14.4583,14.4668,24000.0
2012-01-06 10:20:00,17.06,17.08,17.05,17.05,37200.0,14.4668,14.4837,14.4583,14.4583,37200.0
2012-01-06 10:30:00,17.05,17.07,17.05,17.07,51200.0,14.4583,14.4752,14.4583,14.4752,51200.0
2012-01-06 10:40:00,17.06,17.08,17.05,17.08,34000.0,14.4668,14.4837,14.4583,14.4837,34000.0
2012-01-06 10:50:00,17.08,17.08,17.05,17.05,33200.0,14.4837,14.4837,14.4583,14.4583,33200.0
2012-01-06 11:00:00,17.06,17.1,17.06,17.09,28800.0,14.4668,14.5007,14.4668,14.4922,28800.0
2012-01-06 11:10:00,17.09,17.1,17.08,17.09,41200.0,14.4922,14.5007,14.4837,14.4922,41200.0
2012-01-06 11:20:00,17.09,17.09,17.08,17.09,57600.0,14.4922,14.4922,14.4837,14.4922,57600.0
2012-01-06 11:30:00,17.09,17.11,17.08,17.11,95600.0,14.4922,14.5092,14.4837,14.5092,95600.0
2012-01-06 11:40:00,17.1,17.11,17.1,17.11,62400.0,14.5007,14.5092,14.5007,14.5092,62400.0
2012-01-06 11:50:00,17.11,17.11,17.1,17.1,32800.0,14.5092,14.5092,14.5007,14.5007,32800.0
2012-01-06 12:00:00,17.1,17.1,17.09,17.09,42800.0,14.5007,14.5007,14.4922,14.4922,42800.0
2012-01-06 12:10:00,17.09,17.1,17.09,17.1,76800.0,14.4922,14.5007,14.4922,14.5007,76800.0
2012-01-06 12:20:00,17.1,17.11,17.1,17.1,22000.0,14.5007,14.5092,14.5007,14.5007,22000.0
2012-01-06 12:30:00,17.11,17.11,17.1,17.1,8800.0,14.5092,14.5092,14.5007,14.5007,8800.0
2012-01-06 12:40:00,17.09,17.09,17.08,17.08,14000.0,14.4922,14.4922,14.4837,14.4837,14000.0
2012-01-06 12:50:00,17.08,17.09,17.08,17.08,14000.0,14.4837,14.4922,14.4837,14.4837,14000.0
2012-01-06 13:00:00,17.08,17.09,17.08,17.09,26000.0,14.4837,14.4922,14.4837,14.4922,26000.0
2012-01-06 13:10:00,17.08,17.08,17.07,17.08,15600.0,14.4837,14.4837,14.4752,14.4837,15600.0
2012-01-06 13:20:00,17.08,17.08,17.07,17.07,12000.0,14.4837,14.4837,14.4752,14.4752,12000.0
2012-01-06 13:30:00,17.08,17.09,17.07,17.09,13600.0,14.4837,14.4922,14.4752,14.4922,13600.0
2012-01-06 13:40:00,17.09,17.1,17.09,17.09,42800.0,14.4922,14.5007,14.4922,14.4922,42800.0
2012-01-06 13:50:00,17.09,17.12,17.09,17.11,22400.0,14.4922,14.5176,14.4922,14.5092,22400.0
2012-01-06 14:00:00,17.11,17.11,17.1,17.11,7200.0,14.5092,14.5092,14.5007,14.5092,7200.0
2012-01-06 14:10:00,17.11,17.11,17.09,17.09,32800.0,14.5092,14.5092,14.4922,14.4922,32800.0
2012-01-06 14:20:00,17.09,17.11,17.09,17.1,32800.0,14.4922,14.5092,14.4922,14.5007,32800.0
2012-01-06 14:30:00,17.1,17.11,17.1,17.1,75600.0,14.5007,14.5092,14.5007,14.5007,75600.0
2012-01-06 14:40:00,17.1,17.11,17.09,17.09,20000.0,14.5007,14.5092,14.4922,14.4922,20000.0
2012-01-06 14:50:00,17.09,17.1,17.08,17.09,13200.0,14.4922,14.5007,14.4837,14.4922,13200.0
2012-01-06 15:00:00,17.09,17.1,17.09,17.09,17600.0,14.4922,14.5007,14.4922,14.4922,17600.0
2012-01-06 15:10:00,17.09,17.09,17.07,17.08,10800.0,14.4922,14.4922,14.4752,14.4837,10800.0
2012-01-06 15:20:00,17.08,17.09,17.08,17.08,37200.0,14.4837,14.4922,14.4837,14.4837,37200.0
2012-01-06 15:30:00,17.08,17.09,17.08,17.09,68400.0,14.4837,14.4922,14.4837,14.4922,68400.0
2012-01-06 15:40:00,17.09,17.1,17.08,17.08,81200.0,14.4922,14.5007,14.4837,14.4837,81200.0
2012-01-06 15:50:00,17.08,17.08,17.06,17.08,120400.0,14.4837,14.4837,14.4668,14.4837,120400.0
2012-01-09 09:30:00,17.09,17.1,17.07,17.08,40400.0,14.4922,14.5007,14.4752,14.4837,40400.0
2012-01-09 09:40:00,17.07,17.07,17.06,17.06,10800.0,14.4752,14.4752,14.4668,14.4668,10800.0
2012-01-09 09:50:00,17.08,17.09,17.06,17.06,10000.0,14.4837,14.4922,14.4668,14.4668,10000.0
2012-01-09 10:00:00,17.06,17.07,17.05,17.07,54400.0,14.4668,14.4752,14.4583,14.4752,54400.0
2012-01-09 10:10:00,17.07,17.1,17.07,17.1,46000.0,14.4752,14.5007,14.4752,14.5007,46000.0
2012-01-09 10:20:00,17.1,17.1,17.09,17.1,35600.0,14.5007,14.5007,14.4922,14.5007,35600.0
2012-01-09 10:30:00,17.09,17.09,17.08,17.09,20400.0,14.4922,14.4922,14.4837,14.4922,20400.0
2012-01-09 10:40:00,17.09,17.09,17.06,17.06,42000.0,14.4922,14.4922,14.4668,14.4668,42000.0
2012-01-09 10:50:00,17.06,17.06,17.04,17.04,4800.0,14.4668,14.4668,14.4498,14.4498,4800.0
2012-01-09 11:00:00,17.05,17.06,17.03,17.04,12000.0,14.4583,14.4668,14.4413,14.4498,12000.0
2012-01-09 11:10:00,17.03,17.04,17.01,17.02,32800.0,14.4413,14.4498,14.4244,14.4328,32800.0
2012-01-09 11:20:00,17.02,17.04,17.01,17.03,35600.0,14.4328,14.4498,14.4244,14.4413,35600.0
2012-01-09 11:30:00,17.03,17.04,17.03,17.04,10000.0,14.4413,14.4498,14.4413,14.4498,10000.0
2012-01-09 11:40:00,17.04,17.06,17.04,17.05,12400.0,14.4498,14.4668,14.4498,14.4583,12400.0
2012-01-09 11:50:00,17.06,17.06,17.04,17.04,10800.0,14.4668,14.4668,14.4498,14.4498,10800.0
2012-01-09 12:00:00,17.05,17.05,17.03,17.05,30800.0,14.4583,14.4583,14.4413,14.4583,30800.0
2012-01-09 12:10:00,17.05,17.05,17.05,17.05,5200.0,14.4583,14.4583,14.4583,14.4583,5200.0
2012-01-09 12:20:00,17.04,17.07,17.04,17.07,18000.0,14.4498,14.4752,14.4498,14.4752,18000.0
2012-01-09 12:30:00,17.07,17.07,17.07,17.07,2800.0,14.4752,14.4752,14.4752,14.4752,2800.0
2012-01-09 12:40:00,17.07,17.07,17.06,17.07,8000.0,14.4752,14.4752,14.4668,14.4752,8000.0
2012-01-09 12:50:00,17.07,17.07,17.06,17.07,8400.0,14.4752,14.4752,14.4668,14.4752,8400.0
2012-01-09 13:00:00,17.07,17.08,17.07,17.07,14800.0,14.4752,14.4837,14.4752,14.4752,14800.0
2012-01-09 13:10:00,17.07,17.08,17.06,17.07,2010800.0,14.4752,14.4837,14.4668,14.4752,2010800.0
2012-01-09 13:20:00,17.07,17.08,17.07,17.08,28400.0,14.4752,14.4837,14.4752,14.4837,28400.0
2012-01-09 13:30:00,17.07,17.08,17.06,17.06,78000.0,14.4752,14.4837,14.4668,14.4668,78000.0
2012-01-09 13:40:00,17.07,17.08,17.06,17.08,72000.0,14.4752,14.4837,14.4668,14.4837,72000.0
2012-01-09 13:50:00,17.08,17.08,17.07,17.08,606800.0,14.4837,14.4837,14.4752,14.4837,606800.0
2012-01-09 14:00:00,17.08,17.09,17.08,17.09,211200.0,14.4837,14.4922,14.4837,14.4922,211200.0
2012-01-09 14:10:00,17.09,17.09,17.08,17.08,2014400.0,14.4922,14.4922,14.4837,14.4837,2014400.0
2012-01-09 14:20:00,17.09,17.09,17.08,17.09,27600.0,14.4922,14.4922,14.4837,14.4922,27600.0
2012-01-09 14:30:00,17.09,17.1,17.09,17.1,14400.0,14.4922,14.5007,14.4922,14.5007,14400.0
2012-01-09 14:40:00,17.09,17.1,17.08,17.08,13600.0,14.4922,14.5007,14.4837,14.4837,13600.0
2012-01-09 14:50:00,17.09,17.09,17.08,17.08,14800.0,14.4922,14.4922,14.4837,14.4837,14800.0
2012-01-09 15:00:00,17.08,17.1,17.08,17.09,29600.0,14.4837,14.5007,14.4837,14.4922,29600.0
2012-01-09 15:10:00,17.09,17.09,17.07,17.08,22000.0,14.4922,14.4922,14.4752,14.4837,22000.0
2012-01-09 15:20:00,17.08,17.09,17.08,17.08,67600.0,14.4837,14.4922,14.4837,14.4837,67600.0
2012-01-09 15:30:00,17.08,17.09,17.08,17.09,96800.0,14.4837,14.4922,14.4837,14.4922,96800.0
2012-01-09 15:40:00,17.09,17.1,17.08,17.09,45200.0,14.4922,14.5007,14.4837,14.4922,45200.0
2012-01-09 15:50:00,17.08,17.09,17.07,17.07,54400.0,14.4837,14.4922,14.4752,14.4752,54400.0
2012-01-10 09:30:00,17.23,17.25,17.23,17.23,165600.0,14.6109,14.6279,14.6109,14.6109,165600.0
2012-01-10 09:40:00,17.24,17.24,17.22,17.23,32400.0,14.6194,14.6194,14.6024,14.6109,32400.0
2012-01-10 09:50:00,17.23,17.24,17.22,17.23,31600.0,14.6109,14.6194,14.6024,14.6109,31600.0
2012-01-10 10:00:00,17.24,17.27,17.24,17.26,52400.0,14.6194,14.6448,14.6194,14.6364,52400.0
2012-01-10 10:10:00,17.25,17.25,17.25,17.25,7600.0,14.6279,14.6279,14.6279,14.6279,7600.0
2012-01-10 10:20:00,17.25,17.25,17.23,17.24,83200.0,14.6279,14.6279,14.6109,14.6194,83200.0
2012-01-10 10:30:00,17.24,17.25,17.23,17.24,20000.0,14.6194,14.6279,14.6109,14.6194,20000.0
2012-01-10 10:40:00,17.25,17.25,17.24,17.24,70800.0,14.6279,14.6279,14.6194,14.6194,70800.0
2012-01-10 10:50:00,17.24,17.24,17.22,17.23,37200.0,14.6194,14.6194,14.6024,14.6109,37200.0
2012-01-10 11:00:00,17.23,17.23,17.21,17.23,22800.0,14.6109,14.6109,14.594,14.6109,22800.0
2012-01-10 11:10:00,17.22,17.24,17.22,17.24,9200.0,14.6024,14.6194,14.6024,14.6194,9200.0
2012-01-10 11:20:00,17.24,17.24,17.23,17.24,14000.0,14.6194,14.6194,14.6109,14.6194,14000.0
2012-01-10 11:30:00,17.24,17.24,17.22,17.22,8800.0,14.6194,14.6194,14.6024,14.6024,8800.0
2012-01-10 11:40:00,17.22,17.23,17.22,17.22,150800.0,14.6024,14.6109,14.6024,14.6024,150800.0
2012-01-10 11:50:00,17.22,17.23,17.22,17.22,13200.0,14.6024,14.6109,14.6024,14.6024,13200.0
2012-01-10 12:00:00,17.22,17.23,17.21,17.23,146000.0,14.6024,14.6109,14.594,14.6109,146000.0
2012-01-10 12:10:00,17.22,17.23,17.21,17.21,47600.0,14.6024,14.6109,14.594,14.594,47600.0
2012-01-10 12:20:00,17.21,17.21,17.18,17.18,11200.0,14.594,14.594,14.5685,14.5685,11200.0
2012-01-10 12:30:00,17.18,17.19,17.18,17.19,44400.0,14.5685,14.577,14.5685,14.577,44400.0
2012-01-10 12:40:00,17.19,17.19,17.18,17.18,8400.0,14.577,14.577,14.5685,14.5685,8400.0
2012-01-10 12:50:00,17.18,17.19,17.18,17.19,27600.0,14.5685,14.577,14.5685,14.577,27600.0
2012-01-10 13:00:00,17.2,17.2,17.18,17.18,9200.0,14.5855,14.5855,14.5685,14.5685,9200.0
2012-01-10 13:10:00,17.18,17.19,17.18,17.19,4800.0,14.5685,14.577,14.5685,14.577,4800.0
2012-01-10 13:20:00,17.18,17.19,17.18,17.18,14800.0,14.5685,14.577,14.5685,14.5685,14800.0
2012-01-10 13:30:00,17.19,17.21,17.19,17.2,30800.0,14.577,14.594,14.577,14.5855,30800.0
2012-01-10 13:40:00,17.21,17.21,17.2,17.2,6000.0,14.594,14.594,14.5855,14.5855,6000.0
2012-01-10 13:50:00,17.19,17.21,17.19,17.2,13600.0,14.577,14.594,14.577,14.5855,13600.0
2012-01-10 14:00:00,17.2,17.2,17.19,17.2,22800.0,14.5855,14.5855,14.577,14.5855,22800.0
2012-01-10 14:10:00,17.2,17.21,17.2,17.21,61200.0,14.5855,14.594,14.5855,14.594,61200.0
2012-01-10 14:20:00,17.21,17.22,17.21,17.21,39200.0,14.594,14.6024,14.594,14.594,39200.0
2012-01-10 14:30:00,17.21,17.22,17.21,17.22,38000.0,14.594,14.6024,14.594,14.6024,38000.0
2012-01-10 14:40:00,17.22,17.23,17.22,17.22,44000.0,14.6024,14.6109,14.6024,14.6024,44000.0
2012-01-10 14:50:00,17.23,17.23,17.22,17.22,36800.0,14.6109,14.6109,14.6024,14.6024,36800.0
2012-01-10 15:00:00,17.22,17.23,17.21,17.22,52800.0,14.6024,14.6109,14.594,14.6024,52800.0
2012-01-10 15:10:00,17.22,17.22,17.2,17.21,120800.0,14.6024,14.6024,14.5855,14.594,120800.0
2012-01-10 15:20:00,17.21,17.21,17.2,17.21,247200.0,14.594,14.594,14.5855,14.594,247200.0
2012-01-10 15:30:00,17.2,17.21,17.18,17.19,117600.0,14.5855,14.594,14.5685,14.577,117600.0
2012-01-10 15:40:00,17.19,17.2,17.18,17.19,122800.0,14.577,14.5855,14.5685,14.577,122800.0
2012-01-10 15:50:00,17.19,17.21,17.19,17.21,103600.0,14.577,14.594,14.577,14.594,103600.0
2012-01-11 09:30:00,17.15,17.16,17.13,17.14,86400.0,14.5431,14.5516,14.5261,14.5346,86400.0
2012-01-11 09:40:00,17.14,17.18,17.14,17.16,50000.0,14.5346,14.5685,14.5346,14.5516,50000.0
2012-01-11 09:50:00,17.16,17.16,17.13,17.13,13200.0,14.5516,14.5516,14.5261,14.5261,13200.0
2012-01-11 10:00:00,17.12,17.13,17.11,17.12,35600.0,14.5176,14.5261,14.5092,14.5176,35600.0
2012-01-11 10:10:00,17.14,17.14,17.12,17.13,16400.0,14.5346,14.5346,14.5176,14.5261,16400.0
2012-01-11 10:20:00,17.13,17.16,17.13,17.15,35200.0,14.5261,14.5516,14.5261,14.5431,35200.0
2012-01-11 10:30:00,17.15,17.17,17.15,17.17,30800.0,14.5431,14.56,14.5431,14.56,30800.0
2012-01-11 10:40:00,17.18,17.18,17.16,17.16,36400.0,14.5685,14.5685,14.5516,14.5516,36400.0
2012-01-11 10:50:00,17.16,17.16,17.14,17.14,28000.0,14.5516,14.5516,14.5346,14.5346,28000.0
2012-01-11 11:00:00,17.14,17.15,17.12,17.13,28400.0,14.5346,14.5431,14.5176,14.5261,28400.0
2012-01-11 11:10:00,17.13,17.14,17.13,17.14,37200.0,14.5261,14.5346,14.5261,14.5346,37200.0
2012-01-11 11:20:00,17.14,17.14,17.12,17.12,46400.0,14.5346,14.5346,14.5176,14.5176,46400.0
2012-01-11 11:30:00,17.13,17.15,17.13,17.14,17200.0,14.5261,14.5431,14.5261,14.5346,17200.0
2012-01-11 11:40:00,17.14,17.17,17.14,17.17,30000.0,14.5346,14.56,14.5346,14.56,30000.0
2012-01-11 11:50:00,17.16,17.16,17.14,17.15,57200.0,14.5516,14.5516,14.5346,14.5431,57200.0
2012-01-11 12:00:00,17.14,17.16,17.13,17.14,78000.0,14.5346,14.5516,14.5261,14.5346,78000.0
2012-01-11 12:10:00,17.14,17.15,17.14,17.15,36400.0,14.5346,14.5431,14.5346,14.5431,36400.0
2012-01-11 12:20:00,17.15,17.16,17.14,17.14,54000.0,14.5431,14.5516,14.5346,14.5346,54000.0
2012-01-11 12:30:00,17.14,17.15,17.13,17.14,40400.0,14.5346,14.5431,14.5261,14.5346,40400.0
2012-01-11 12:40:00,17.14,17.15,17.14,17.14,34000.0,14.5346,14.5431,14.5346,14.5346,34000.0
2012-01-11 12:50:00,17.14,17.15,17.14,17.14,30400.0,14.5346,14.5431,14.5346,14.5346,30400.0
2012-01-11 13:00:00,17.14,17.15,17.14,17.15,9200.0,14.5346,14.5431,14.5346,14.5431,9200.0
2012-01-11 13:10:00,17.15,17.16,17.14,17.15,17600.0,14.5431,14.5516,14.5346,14.5431,17600.0
2012-01-11 13:20:00,17.15,17.16,17.15,17.16,81200.0,14.5431,14.5516,14.5431,14.5516,81200.0
2012-01-11 13:30:00,17.16,17.17,17.16,17.17,26000.0,14.5516,14.56,14.5516,14.56,26000.0
2012-01-11 13:40:00,17.16,17.17,17.16,17.16,56800.0,14.5516,14.56,14.5516,14.5516,56800.0
2012-01-11 13:50:00,17.17,17.17,17.14,17.15,25600.0,14.56,14.56,14.5346,14.5431,25600.0
2012-01-11 14:00:00,17.15,17.16,17.14,17.15,112000.0,14.5431,14.5516,14.5346,14.5431,112000.0
2012-01-11 14:10:00,17.15,17.16,17.15,17.15,2000.0,14.5431,14.5516,14.5431,14.5431,2000.0
2012-01-11 14:20:00,17.16,17.16,17.13,17.15,22000.0,14.5516,14.5516,14.5261,14.5431,22000.0
2012-01-11 14:30:00,17.14,17.15,17.14,17.15,22400.0,14.5346,14.5431,14.5346,14.5431,22400.0
2012-01-11 14:40:00,17.15,17.16,17.15,17.15,45600.0,14.5431,14.5516,14.5431,14.5431,45600.0
2012-01-11 14:50:00,17.16,17.16,17.15,17.15,38800.0,14.5516,14.5516,14.5431,14.5431,38800.0
2012-01-11 15:00:00,17.15,17.16,17.15,17.16,63600.0,14.5431,14.5516,14.5431,14.5516,63600.0
2012-01-11 15:10:00,17.16,17.17,17.15,17.17,54000.0,14.5516,14.56,14.5431,14.56,54000.0
2012-01-11 15:20:00,17.17,17.18,17.16,17.18,100000.0,14.56,14.5685,14.5516,14.5685,100000.0
2012-01-11 15:30:00,17.18,17.19,17.18,17.19,44800.0,14.5685,14.577,14.5685,14.577,44800.0
2012-01-11 15:40:00,17.19,17.19,17.18,17.18,46000.0,14.577,14.577,14.5685,14.5685,46000.0
2012-01-11 15:50:00,17.18,17.19,17.17,17.18,72800.0,14.5685,14.577,14.56,14.5685,72800.0
2012-01-12 09:30:00,17.21,17.21,17.18,17.18,106800.0,14.594,14.594,14.5685,14.5685,106800.0
2012-01-12 09:40:00,17.18,17.18,17.15,17.16,11600.0,14.5685,14.5685,14.5431,14.5516,11600.0
2012-01-12 09:50:00,17.16,17.18,17.15,17.17,36000.0,14.5516,14.5685,14.5431,14.56,36000.0
2012-01-12 10:00:00,17.16,17.17,17.13,17.14,14000.0,14.5516,14.56,14.5261,14.5346,14000.0
2012-01-12 10:10:00,17.14,17.14,17.11,17.11,36000.0,14.5346,14.5346,14.5092,14.5092,36000.0
2012-01-12 10:20:00,17.11,17.12,17.1,17.12,10800.0,14.5092,14.5176,14.5007,14.5176,10800.0
2012-01-12 10:30:00,17.12,17.12,17.11,17.11,29200.0,14.5176,14.5176,14.5092,14.5092,29200.0
2012-01-12 10:40:00,17.11,17.11,17.08,17.09,47600.0,14.5092,14.5092,14.4837,14.4922,47600.0
2012-01-12 10:50:00,17.09,17.11,17.09,17.11,11200.0,14.4922,14.5092,14.4922,14.5092,11200.0
2012-01-12 11:00:00,17.11,17.13,17.11,17.13,35600.0,14.5092,14.5261,14.5092,14.5261,35600.0
2012-01-12 11:10:00,17.13,17.14,17.13,17.14,25200.0,14.5261,14.5346,14.5261,14.5346,25200.0
2012-01-12 11:20:00,17.13,17.14,17.12,17.14,34000.0,14.5261,14.5346,14.5176,14.5346,34000.0
2012-01-12 11:30:00,17.14,17.15,17.13,17.15,233600.0,14.5346,14.5431,14.5261,14.5431,233600.0
2012-01-12 11:40:00,17.14,17.15,17.14,17.15,31200.0,14.5346,14.5431,14.5346,14.5431,31200.0
2012-01-12 11:50:00,17.15,17.15,17.14,17.14,9600.0,14.5431,14.5431,14.5346,14.5346,9600.0
2012-01-12 12:00:00,17.14,17.15,17.14,17.14,32000.0,14.5346,14.5431,14.5346,14.5346,32000.0
2012-01-12 12:10:00,17.15,17.16,17.15,17.16,75600.0,14.5431,14.5516,14.5431,14.5516,75600.0
2012-01-12 12:20:00,17.16,17.17,17.16,17.16,11200.0,14.5516,14.56,14.5516,14.5516,11200.0
2012-01-12 12:30:00,17.16,17.17,17.16,17.16,8000.0,14.5516,14.56,14.5516,14.5516,8000.0
2012-01-12 12:40:00,17.16,17.17,17.16,17.16,37200.0,14.5516,14.56,14.5516,14.5516,37200.0
2012-01-12 12:50:00,17.16,17.18,17.16,17.17,48800.0,14.5516,14.5685,14.5516,14.56,48800.0
2012-01-12 13:00:00,17.18,17.19,17.18,17.18,17600.0,14.5685,14.577,14.5685,14.5685,17600.0
2012-01-12 13:10:00,17.18,17.19,17.18,17.18,13200.0,14.5685,14.577,14.5685,14.5685,13200.0
2012-01-12 13:20:00,17.18,17.18,17.18,17.18,13200.0,14.5685,14.5685,14.5685,14.5685,13200.0
2012-01-12 13:30:00,17.18,17.18,17.16,17.16,19200.0,14.5685,14.5685,14.5516,14.5516,19200.0
2012-01-12 13:40:00,17.16,17.17,17.16,17.17,20000.0,14.5516,14.56,14.5516,14.56,20000.0
2012-01-12 13:50:00,17.17,17.18,17.17,17.18,44800.0,14.56,14.5685,14.56,14.5685,44800.0
2012-01-12 14:00:00,17.18,17.19,17.17,17.17,11200.0,14.5685,14.577,14.56,14.56,11200.0
2012-01-12 14:10:00,17.17,17.18,17.16,17.17,25600.0,14.56,14.5685,14.5516,14.56,25600.0
2012-01-12 14:20:00,17.17,17.18,17.17,17.18,5600.0,14.56,14.5685,14.56,14.5685,5600.0
2012-01-12 14:30:00,17.17,17.2,17.17,17.2,36000.0,14.56,14.5855,14.56,14.5855,36000.0
2012-01-12 14:40:00,17.2,17.21,17.19,17.19,294800.0,14.5855,14.594,14.577,14.577,294800.0
2012-01-12 14:50:00,17.19,17.2,17.19,17.2,6800.0,14.577,14.5855,14.577,14.5855,6800.0
2012-01-12 15:00:00,17.2,17.2,17.19,17.2,23200.0,14.5855,14.5855,14.577,14.5855,23200.0
2012-01-12 15:10:00,17.2,17.2,17.19,17.2,42000.0,14.5855,14.5855,14.577,14.5855,42000.0
2012-01-12 15:20:00,17.2,17.21,17.2,17.2,35600.0,14.5855,14.594,14.5855,14.5855,35600.0
2012-01-12 15:30:00,17.2,17.21,17.19,17.2,54800.0,14.5855,14.594,14.577,14.5855,54800.0
2012-01-12 15:40:00,17.2,17.22,17.2,17.22,178800.0,14.5855,14.6024,14.5855,14.6024,178800.0
2012-01-12 15:50:00,17.22,17.22,17.2,17.2,71600.0,14.6024,14.6024,14.5855,14.5855,71600.0
2012-01-13 09:30:00,17.1,17.11,17.07,17.1,114400.0,14.5007,14.5092,14.4752,14.5007,114400.0
2012-01-13 09:40:00,17.1,17.1,17.06,17.1,50000.0,14.5007,14.5007,14.4668,14.5007,50000.0
2012-01-13 09:50:00,17.1,17.12,17.08,17.09,78400.0,14.5007,14.5176,14.4837,14.4922,78400.0
2012-01-13 10:00:00,17.08,17.1,17.05,17.05,74000.0,14.4837,14.5007,14.4583,14.4583,74000.0
2012-01-13 10:10:00,17.05,17.06,17.02,17.03,24000.0,14.4583,14.4668,14.4328,14.4413,24000.0
2012-01-13 10:20:00,17.02,17.05,17.0,17.05,46400.0,14.4328,14.4583,14.4159,14.4583,46400.0
2012-01-13 10:30:00,17.05,17.05,17.03,17.04,46800.0,14.4583,14.4583,14.4413,14.4498,46800.0
2012-01-13 10:40:00,17.03,17.06,17.03,17.05,33200.0,14.4413,14.4668,14.4413,14.4583,33200.0
2012-01-13 10:50:00,17.05,17.07,17.05,17.06,10800.0,14.4583,14.4752,14.4583,14.4668,10800.0
2012-01-13 11:00:00,17.07,17.09,17.07,17.08,9600.0,14.4752,14.4922,14.4752,14.4837,9600.0
2012-01-13 11:10:00,17.08,17.09,17.08,17.09,30800.0,14.4837,14.4922,14.4837,14.4922,30800.0
2012-01-13 11:20:00,17.09,17.1,17.09,17.09,14000.0,14.4922,14.5007,14.4922,14.4922,14000.0
2012-01-13 11:30:00,17.1,17.1,17.09,17.1,8400.0,14.5007,14.5007,14.4922,14.5007,8400.0
2012-01-13 11:40:00,17.1,17.1,17.1,17.1,4800.0,14.5007,14.5007,14.5007,14.5007,4800.0
2012-01-13 11:50:00,17.1,17.11,17.09,17.09,38000.0,14.5007,14.5092,14.4922,14.4922,38000.0
2012-01-13 12:00:00,17.09,17.09,17.08,17.08,11600.0,14.4922,14.4922,14.4837,14.4837,11600.0
2012-01-13 12:10:00,17.08,17.08,17.07,17.07,14000.0,14.4837,14.4837,14.4752,14.4752,14000.0
2012-01-13 12:20:00,17.08,17.08,17.07,17.07,10400.0,14.4837,14.4837,14.4752,14.4752,10400.0
2012-01-13 12:30:00,17.07,17.07,17.06,17.06,11600.0,14.4752,14.4752,14.4668,14.4668,11600.0
2012-01-13 12:40:00,17.06,17.07,17.06,17.07,20800.0,14.4668,14.4752,14.4668,14.4752,20800.0
2012-01-13 12:50:00,17.07,17.08,17.07,17.08,10800.0,14.4752,14.4837,14.4752,14.4837,10800.0
2012-01-13 13:00:00,17.08,17.08,17.05,17.05,17200.0,14.4837,14.4837,14.4583,14.4583,17200.0
2012-01-13 13:10:00,17.05,17.06,17.04,17.06,26000.0,14.4583,14.4668,14.4498,14.4668,26000.0
2012-01-13 13:20:00,17.06,17.06,17.05,17.06,6800.0,14.4668,14.4668,14.4583,14.4668,6800.0
2012-01-13 13:30:00,17.05,17.06,17.05,17.05,28800.0,14.4583,14.4668,14.4583,14.4583,28800.0
2012-01-13 13:40:00,17.06,17.07,17.05,17.07,14400.0,14.4668,14.4752,14.4583,14.4752,14400.0
2012-01-13 13:50:00,17.07,17.1,17.07,17.09,38000.0,14.4752,14.5007,14.4752,14.4922,38000.0
2012-01-13 14:00:00,17.09,17.09,17.08,17.08,376400.0,14.4922,14.4922,14.4837,14.4837,376400.0
2012-01-13 14:10:00,17.08,17.1,17.08,17.09,20400.0,14.4837,14.5007,14.4837,14.4922,20400.0
2012-01-13 14:20:00,17.1,17.1,17.09,17.1,17200.0,14.5007,14.5007,14.4922,14.5007,17200.0
2012-01-13 14:30:00,17.11,17.11,17.1,17.1,20400.0,14.5092,14.5092,14.5007,14.5007,20400.0
2012-01-13 14:40:00,17.1,17.1,17.09,17.1,13200.0,14.5007,14.5007,14.4922,14.5007,13200.0
2012-01-13 14:50:00,17.1,17.11,17.09,17.11,12800.0,14.5007,14.5092,14.4922,14.5092,12800.0
2012-01-13 15:00:00,17.11,17.14,17.11,17.14,77600.0,14.5092,14.5346,14.5092,14.5346,77600.0
2012-01-13 15:10:00,17.14,17.14,17.13,17.13,43200.0,14.5346,14.5346,14.5261,14.5261,43200.0
2012-01-13 15:20:00,17.13,17.14,17.11,17.13,24800.0,14.5261,14.5346,14.5092,14.5261,24800.0
2012-01-13 15:30:00,17.13,17.15,17.13,17.13,43200.0,14.5261,14.5431,14.5261,14.5261,43200.0
2012-01-13 15:40:00,17.14,17.14,17.13,17.14,54000.0,14.5346,14.5346,14.5261,14.5346,54000.0
2012-01-13 15:50:00,17.14,17.15,17.13,17.15,57200.0,14.5346,14.5431,14.5261,14.5431,57200.0
2012-01-17 09:30:00,17.29,17.31,17.29,17.31,170400.0,14.6618,14.6788,14.6618,14.6788,170400.0
2012-01-17 09:40:00,17.31,17.32,17.3,17.32,94400.0,14.6788,14.6872,14.6703,14.6872,94400.0
2012-01-17 09:50:00,17.32,17.33,17.29,17.29,113200.0,14.6872,14.6957,14.6618,14.6618,113200.0
2012-01-17 10:00:00,17.29,17.29,17.27,17.28,34800.0,14.6618,14.6618,14.6448,14.6533,34800.0
2012-01-17 10:10:00,17.28,17.28,17.27,17.28,678800.0,14.6533,14.6533,14.6448,14.6533,678800.0
2012-01-17 10:20:00,17.27,17.3,17.27,17.29,77200.0,14.6448,14.6703,14.6448,14.6618,77200.0
2012-01-17 10:30:00,17.29,17.3,17.29,17.29,17200.0,14.6618,14.6703,14.6618,14.6618,17200.0
2012-01-17 10:40:00,17.29,17.29,17.27,17.27,20800.0,14.6618,14.6618,14.6448,14.6448,20800.0
2012-01-17 10:50:00,17.28,17.29,17.27,17.28,38400.0,14.6533,14.6618,14.6448,14.6533,38400.0
2012-01-17 11:00:00,17.29,17.3,17.29,17.3,46000.0,14.6618,14.6703,14.6618,14.6703,46000.0
2012-01-17 11:10:00,17.3,17.31,17.3,17.31,26800.0,14.6703,14.6788,14.6703,14.6788,26800.0
2012-01-17 11:20:00,17.31,17.31,17.3,17.31,84800.0,14.6788,14.6788,14.6703,14.6788,84800.0
2012-01-17 11:30:00,17.31,17.32,17.3,17.32,18800.0,14.6788,14.6872,14.6703,14.6872,18800.0
2012-01-17 11:40:00,17.32,17.32,17.31,17.32,22800.0,14.6872,14.6872,14.6788,14.6872,22800.0
2012-01-17 11:50:00,17.31,17.31,17.3,17.31,28800.0,14.6788,14.6788,14.6703,14.6788,28800.0
2012-01-17 12:00:00,17.31,17.31,17.3,17.31,16800.0,14.6788,14.6788,14.6703,14.6788,16800.0
2012-01-17 12:10:00,17.31,17.32,17.31,17.32,16800.0,14.6788,14.6872,14.6788,14.6872,16800.0
2012-01-17 12:20:00,17.32,17.32,17.31,17.31,4800.0,14.6872,14.6872,14.6788,14.6788,4800.0
2012-01-17 12:30:00,17.31,17.31,17.28,17.29,62000.0,14.6788,14.6788,14.6533,14.6618,62000.0
2012-01-17 12:40:00,17.28,17.29,17.28,17.29,13200.0,14.6533,14.6618,14.6533,14.6618,13200.0
2012-01-17 12:50:00,17.28,17.29,17.28,17.29,19600.0,14.6533,14.6618,14.6533,14.6618,19600.0
2012-01-17 13:00:00,17.29,17.3,17.29,17.3,22800.0,14.6618,14.6703,14.6618,14.6703,22800.0
2012-01-17 13:10:00,17.29,17.3,17.29,17.3,9200.0,14.6618,14.6703,14.6618,14.6703,9200.0
2012-01-17 13:20:00,17.3,17.3,17.29,17.29,14000.0,14.6703,14.6703,14.6618,14.6618,14000.0
2012-01-17 13:30:00,17.29,17.29,17.28,17.29,30400.0,14.6618,14.6618,14.6533,14.6618,30400.0
2012-01-17 13:40:00,17.29,17.29,17.28,17.28,20800.0,14.6618,14.6618,14.6533,14.6533,20800.0
2012-01-17 13:50:00,17.28,17.3,17.28,17.29,17600.0,14.6533,14.6703,14.6533,14.6618,17600.0
2012-01-17 14:00:00,17.29,17.29,17.29,17.29,24000.0,14.6618,14.6618,14.6618,14.6618,24000.0
2012-01-17 14:10:00,17.29,17.29,17.28,17.29,530800.0,14.6618,14.6618,14.6533,14.6618,530800.0
2012-01-17 14:20:00,17.29,17.3,17.28,17.29,21600.0,14.6618,14.6703,14.6533,14.6618,21600.0
2012-01-17 14:30:00,17.29,17.29,17.26,17.26,32400.0,14.6618,14.6618,14.6364,14.6364,32400.0
2012-01-17 14:40:00,17.26,17.26,17.24,17.24,34800.0,14.6364,14.6364,14.6194,14.6194,34800.0
2012-01-17 14:50:00,17.25,17.25,17.23,17.24,85200.0,14.6279,14.6279,14.6109,14.6194,85200.0
2012-01-17 15:00:00,17.24,17.25,17.22,17.22,28000.0,14.6194,14.6279,14.6024,14.6024,28000.0
2012-01-17 15:10:00,17.22,17.22,17.2,17.21,160000.0,14.6024,14.6024,14.5855,14.594,160000.0
2012-01-17 15:20:00,17.21,17.24,17.21,17.23,35200.0,14.594,14.6194,14.594,14.6109,35200.0
2012-01-17 15:30:00,17.23,17.24,17.23,17.23,18000.0,14.6109,14.6194,14.6109,14.6109,18000.0
2012-01-17 15:40:00,17.24,17.25,17.23,17.24,13600.0,14.6194,14.6279,14.6109,14.6194,13600.0
2012-01-17 15:50:00,17.24,17.25,17.23,17.24,77200.0,14.6194,14.6279,14.6109,14.6194,77200.0
2012-01-18 09:30:00,17.25,17.25,17.23,17.25,128800.0,14.6279,14.6279,14.6109,14.6279,128800.0
2012-01-18 09:40:00,17.25,17.28,17.24,17.27,32800.0,14.6279,14.6533,14.6194,14.6448,32800.0
2012-01-18 09:50:00,17.27,17.31,17.27,17.3,52000.0,14.6448,14.6788,14.6448,14.6703,52000.0
2012-01-18 10:00:00,17.3,17.32,17.3,17.31,52000.0,14.6703,14.6872,14.6703,14.6788,52000.0
2012-01-18 10:10:00,17.31,17.32,17.3,17.31,45200.0,14.6788,14.6872,14.6703,14.6788,45200.0
2012-01-18 10:20:00,17.31,17.35,17.31,17.34,32000.0,14.6788,14.7127,14.6788,14.7042,32000.0
2012-01-18 10:30:00,17.34,17.35,17.34,17.35,17200.0,14.7042,14.7127,14.7042,14.7127,17200.0
2012-01-18 10:40:00,17.35,17.35,17.33,17.33,5600.0,14.7127,14.7127,14.6957,14.6957,5600.0
2012-01-18 10:50:00,17.33,17.35,17.33,17.34,24800.0,14.6957,14.7127,14.6957,14.7042,24800.0
2012-01-18 11:00:00,17.34,17.34,17.33,17.33,20800.0,14.7042,14.7042,14.6957,14.6957,20800.0
2012-01-18 11:10:00,17.34,17.34,17.32,17.32,14800.0,14.7042,14.7042,14.6872,14.6872,14800.0
2012-01-18 11:20:00,17.32,17.33,17.32,17.33,12400.0,14.6872,14.6957,14.6872,14.6957,12400.0
2012-01-18 11:30:00,17.33,17.34,17.3,17.31,16000.0,14.6957,14.7042,14.6703,14.6788,16000.0
2012-01-18 11:40:00,17.31,17.32,17.31,17.31,33200.0,14.6788,14.6872,14.6788,14.6788,33200.0
2012-01-18 11:50:00,17.31,17.31,17.31,17.31,24800.0,14.6788,14.6788,14.6788,14.6788,24800.0
2012-01-18 12:00:00,17.32,17.32,17.31,17.32,71200.0,14.6872,14.6872,14.6788,14.6872,71200.0
2012-01-18 12:10:00,17.32,17.34,17.32,17.32,93200.0,14.6872,14.7042,14.6872,14.6872,93200.0
2012-01-18 12:20:00,17.33,17.36,17.33,17.36,31200.0,14.6957,14.7212,14.6957,14.7212,31200.0
2012-01-18 12:30:00,17.36,17.36,17.35,17.35,34400.0,14.7212,14.7212,14.7127,14.7127,34400.0
2012-01-18 12:40:00,17.36,17.37,17.35,17.36,22400.0,14.7212,14.7296,14.7127,14.7212,22400.0
2012-01-18 12:50:00,17.36,17.37,17.36,17.37,14800.0,14.7212,14.7296,14.7212,14.7296,14800.0
2012-01-18 13:00:00,17.37,17.37,17.36,17.36,43200.0,14.7296,14.7296,14.7212,14.7212,43200.0
2012-01-18 13:10:00,17.36,17.36,17.36,17.36,66400.0,14.7212,14.7212,14.7212,14.7212,66400.0
2012-01-18 13:20:00,17.36,17.37,17.36,17.36,78800.0,14.7212,14.7296,14.7212,14.7212,78800.0
2012-01-18 13:30:00,17.36,17.38,17.36,17.36,82400.0,14.7212,14.7381,14.7212,14.7212,82400.0
2012-01-18 13:40:00,17.36,17.37,17.36,17.36,174000.0,14.7212,14.7296,14.7212,14.7212,174000.0
2012-01-18 13:50:00,17.36,17.37,17.34,17.35,90800.0,14.7212,14.7296,14.7042,14.7127,90800.0
2012-01-18 14:00:00,17.35,17.37,17.35,17.37,72400.0,14.7127,14.7296,14.7127,14.7296,72400.0
2012-01-18 14:10:00,17.37,17.38,17.36,17.37,80400.0,14.7296,14.7381,14.7212,14.7296,80400.0
2012-01-18 14:20:00,17.37,17.39,17.37,17.39,72000.0,14.7296,14.7466,14.7296,14.7466,72000.0
2012-01-18 14:30:00,17.39,17.39,17.37,17.37,75200.0,14.7466,14.7466,14.7296,14.7296,75200.0
2012-01-18 14:40:00,17.37,17.38,17.36,17.38,123200.0,14.7296,14.7381,14.7212,14.7381,123200.0
2012-01-18 14:50:00,17.38,17.38,17.37,17.38,109200.0,14.7381,14.7381,14.7296,14.7381,109200.0
2012-01-18 15:00:00,17.38,17.39,17.38,17.39,51200.0,14.7381,14.7466,14.7381,14.7466,51200.0
2012-01-18 15:10:00,17.39,17.41,17.39,17.39,108400.0,14.7466,14.7636,14.7466,14.7466,108400.0
2012-01-18 15:20:00,17.39,17.42,17.39,17.4,91200.0,14.7466,14.772,14.7466,14.7551,91200.0
2012-01-18 15:30:00,17.4,17.41,17.39,17.39,177600.0,14.7551,14.7636,14.7466,14.7466,177600.0
2012-01-18 15:40:00,17.39,17.41,17.39,17.39,190000.0,14.7466,14.7636,14.7466,14.7466,190000.0
2012-01-18 15:50:00,17.39,17.41,17.39,17.41,162000.0,14.7466,14.7636,14.7466,14.7636,162000.0
2012-01-19 09:30:00,17.46,17.46,17.43,17.44,116000.0,14.806,14.806,14.7805,14.789,116000.0
2012-01-19 09:40:00,17.44,17.46,17.43,17.45,120000.0,14.789,14.806,14.7805,14.7975,120000.0
2012-01-19 09:50:00,17.45,17.47,17.44,17.46,264800.0,14.7975,14.8144,14.789,14.806,264800.0
2012-01-19 10:00:00,17.46,17.46,17.42,17.43,126400.0,14.806,14.806,14.772,14.7805,126400.0
2012-01-19 10:10:00,17.43,17.45,17.43,17.45,86800.0,14.7805,14.7975,14.7805,14.7975,86800.0
2012-01-19 10:20:00,17.45,17.46,17.45,17.46,34400.0,14.7975,14.806,14.7975,14.806,34400.0
2012-01-19 10:30:00,17.46,17.46,17.45,17.45,39200.0,14.806,14.806,14.7975,14.7975,39200.0
2012-01-19 10:40:00,17.46,17.48,17.46,17.47,82400.0,14.806,14.8229,14.806,14.8144,82400.0
2012-01-19 10:50:00,17.47,17.48,17.46,17.47,71200.0,14.8144,14.8229,14.806,14.8144,71200.0
2012-01-19 11:00:00,17.47,17.48,17.46,17.47,39200.0,14.8144,14.8229,14.806,14.8144,39200.0
2012-01-19 11:10:00,17.47,17.48,17.47,17.48,32400.0,14.8144,14.8229,14.8144,14.8229,32400.0
2012-01-19 11:20:00,17.48,17.5,17.48,17.49,41200.0,14.8229,14.8399,14.8229,14.8314,41200.0
2012-01-19 11:30:00,17.49,17.5,17.48,17.5,38400.0,14.8314,14.8399,14.8229,14.8399,38400.0
2012-01-19 11:40:00,17.49,17.5,17.49,17.5,46000.0,14.8314,14.8399,14.8314,14.8399,46000.0
2012-01-19 11:50:00,17.5,17.5,17.49,17.5,53600.0,14.8399,14.8399,14.8314,14.8399,53600.0
2012-01-19 12:00:00,17.5,17.5,17.49,17.49,23200.0,14.8399,14.8399,14.8314,14.8314,23200.0
2012-01-19 12:10:00,17.49,17.5,17.49,17.49,52000.0,14.8314,14.8399,14.8314,14.8314,52000.0
2012-01-19 12:20:00,17.49,17.49,17.48,17.49,86400.0,14.8314,14.8314,14.8229,14.8314,86400.0
2012-01-19 12:30:00,17.49,17.49,17.47,17.48,26800.0,14.8314,14.8314,14.8144,14.8229,26800.0
2012-01-19 12:40:00,17.48,17.48,17.48,17.48,16400.0,14.8229,14.8229,14.8229,14.8229,16400.0
2012-01-19 12:50:00,17.48,17.49,17.48,17.48,24000.0,14.8229,14.8314,14.8229,14.8229,24000.0
2012-01-19 13:00:00,17.48,17.5,17.48,17.5,42800.0,14.8229,14.8399,14.8229,14.8399,42800.0
2012-01-19 13:10:00,17.5,17.5,17.49,17.5,34800.0,14.8399,14.8399,14.8314,14.8399,34800.0
2012-01-19 13:20:00,17.5,17.5,17.49,17.5,56800.0,14.8399,14.8399,14.8314,14.8399,56800.0
2012-01-19 13:30:00,17.5,17.5,17.49,17.5,26000.0,14.8399,14.8399,14.8314,14.8399,26000.0
2012-01-19 13:40:00,17.5,17.5,17.5,17.5,34000.0,14.8399,14.8399,14.8399,14.8399,34000.0
2012-01-19 13:50:00,17.5,17.5,17.49,17.49,27600.0,14.8399,14.8399,14.8314,14.8314,27600.0
2012-01-19 14:00:00,17.48,17.5,17.48,17.5,22400.0,14.8229,14.8399,14.8229,14.8399,22400.0
2012-01-19 14:10:00,17.5,17.5,17.5,17.5,157600.0,14.8399,14.8399,14.8399,14.8399,157600.0
2012-01-19 14:20:00,17.5,17.5,17.49,17.49,37200.0,14.8399,14.8399,14.8314,14.8314,37200.0
2012-01-19 14:30:00,17.49,17.49,17.47,17.48,55200.0,14.8314,14.8314,14.8144,14.8229,55200.0
2012-01-19 14:40:00,17.48,17.48,17.47,17.47,121600.0,14.8229,14.8229,14.8144,14.8144,121600.0
2012-01-19 14:50:00,17.46,17.47,17.46,17.47,80000.0,14.806,14.8144,14.806,14.8144,80000.0
2012-01-19 15:00:00,17.47,17.49,17.47,17.48,66400.0,14.8144,14.8314,14.8144,14.8229,66400.0
2012-01-19 15:10:00,17.49,17.49,17.48,17.49,90800.0,14.8314,14.8314,14.8229,14.8314,90800.0
2012-01-19 15:20:00,17.49,17.5,17.49,17.49,40800.0,14.8314,14.8399,14.8314,14.8314,40800.0
2012-01-19 15:30:00,17.49,17.5,17.49,17.49,46800.0,14.8314,14.8399,14.8314,14.8314,46800.0
2012-01-19 15:40:00,17.49,17.5,17.48,17.48,71600.0,14.8314,14.8399,14.8229,14.8229,71600.0
2012-01-19 15:50:00,17.48,17.5,17.47,17.5,142000.0,14.8229,14.8399,14.8144,14.8399,142000.0
2012-01-20 09:30:00,17.46,17.47,17.45,17.45,107200.0,14.806,14.8144,14.7975,14.7975,107200.0
2012-01-20 09:40:00,17.46,17.47,17.46,17.47,22400.0,14.806,14.8144,14.806,14.8144,22400.0
2012-01-20 09:50:00,17.47,17.47,17.45,17.46,75600.0,14.8144,14.8144,14.7975,14.806,75600.0
2012-01-20 10:00:00,17.46,17.46,17.43,17.45,48800.0,14.806,14.806,14.7805,14.7975,48800.0
2012-01-20 10:10:00,17.43,17.45,17.43,17.44,48400.0,14.7805,14.7975,14.7805,14.789,48400.0
2012-01-20 10:20:00,17.44,17.46,17.44,17.46,34400.0,14.789,14.806,14.789,14.806,34400.0
2012-01-20 10:30:00,17.46,17.47,17.45,17.45,34800.0,14.806,14.8144,14.7975,14.7975,34800.0
2012-01-20 10:40:00,17.45,17.46,17.44,17.44,20000.0,14.7975,14.806,14.789,14.789,20000.0
2012-01-20 10:50:00,17.44,17.45,17.44,17.44,30800.0,14.789,14.7975,14.789,14.789,30800.0
2012-01-20 11:00:00,17.45,17.45,17.43,17.43,45200.0,14.7975,14.7975,14.7805,14.7805,45200.0
2012-01-20 11:10:00,17.43,17.44,17.43,17.43,52800.0,14.7805,14.789,14.7805,14.7805,52800.0
2012-01-20 11:20:00,17.43,17.43,17.43,17.43,6400.0,14.7805,14.7805,14.7805,14.7805,6400.0
2012-01-20 11:30:00,17.42,17.43,17.41,17.42,38800.0,14.772,14.7805,14.7636,14.772,38800.0
2012-01-20 11:40:00,17.42,17.42,17.42,17.42,4000.0,14.772,14.772,14.772,14.772,4000.0
2012-01-20 11:50:00,17.42,17.43,17.42,17.42,13600.0,14.772,14.7805,14.772,14.772,13600.0
2012-01-20 12:00:00,17.43,17.43,17.42,17.43,26000.0,14.7805,14.7805,14.772,14.7805,26000.0
2012-01-20 12:10:00,17.43,17.43,17.43,17.43,8800.0,14.7805,14.7805,14.7805,14.7805,8800.0
2012-01-20 12:20:00,17.43,17.44,17.43,17.43,25600.0,14.7805,14.789,14.7805,14.7805,25600.0
2012-01-20 12:30:00,17.43,17.44,17.43,17.43,26000.0,14.7805,14.789,14.7805,14.7805,26000.0
2012-01-20 12:40:00,17.44,17.45,17.44,17.44,24400.0,14.789,14.7975,14.789,14.789,24400.0
2012-01-20 12:50:00,17.44,17.44,17.44,17.44,23600.0,14.789,14.789,14.789,14.789,23600.0
2012-01-20 13:00:00,17.44,17.45,17.44,17.45,9200.0,14.789,14.7975,14.789,14.7975,9200.0
2012-01-20 13:10:00,17.45,17.45,17.44,17.44,42000.0,14.7975,14.7975,14.789,14.789,42000.0
2012-01-20 13:20:00,17.44,17.46,17.44,17.46,16000.0,14.789,14.806,14.789,14.806,16000.0
2012-01-20 13:30:00,17.45,17.46,17.45,17.45,8400.0,14.7975,14.806,14.7975,14.7975,8400.0
2012-01-20 13:40:00,17.45,17.46,17.44,17.44,14800.0,14.7975,14.806,14.789,14.789,14800.0
2012-01-20 13:50:00,17.45,17.45,17.45,17.45,6000.0,14.7975,14.7975,14.7975,14.7975,6000.0
2012-01-20 14:00:00,17.44,17.45,17.44,17.44,15200.0,14.789,14.7975,14.789,14.789,15200.0
2012-01-20 14:10:00,17.44,17.44,17.43,17.43,22800.0,14.789,14.789,14.7805,14.7805,22800.0
2012-01-20 14:20:00,17.43,17.43,17.43,17.43,8400.0,14.7805,14.7805,14.7805,14.7805,8400.0
2012-01-20 14:30:00,17.43,17.43,17.42,17.42,42000.0,14.7805,14.7805,14.772,14.772,42000.0
2012-01-20 14:40:00,17.42,17.43,17.42,17.42,14400.0,14.772,14.7805,14.772,14.772,14400.0
2012-01-20 14:50:00,17.42,17.43,17.42,17.43,12400.0,14.772,14.7805,14.772,14.7805,12400.0
2012-01-20 15:00:00,17.43,17.44,17.43,17.44,34000.0,14.7805,14.789,14.7805,14.789,34000.0
2012-01-20 15:10:00,17.44,17.45,17.44,17.44,64000.0,14.789,14.7975,14.789,14.789,64000.0
2012-01-20 15:20:00,17.44,17.44,17.43,17.44,286800.0,14.789,14.789,14.7805,14.789,286800.0
2012-01-20 15:30:00,17.44,17.44,17.43,17.43,36800.0,14.789,14.789,14.7805,14.7805,36800.0
2012-01-20 15:40:00,17.43,17.47,17.43,17.46,50000.0,14.7805,14.8144,14.7805,14.806,50000.0
2012-01-20 15:50:00,17.47,17.47,17.46,17.47,387200.0,14.8144,14.8144,14.806,14.8144,387200.0
2012-01-23 09:30:00,17.46,17.5,17.46,17.49,197200.0,14.806,14.8399,14.806,14.8314,197200.0
2012-01-23 09:40:00,17.49,17.52,17.49,17.5,54000.0,14.8314,14.8568,14.8314,14.8399,54000.0
2012-01-23 09:50:00,17.5,17.53,17.5,17.52,39600.0,14.8399,14.8653,14.8399,14.8568,39600.0
2012-01-23 10:00:00,17.52,17.55,17.52,17.54,18000.0,14.8568,14.8823,14.8568,14.8738,18000.0
2012-01-23 10:10:00,17.54,17.55,17.53,17.54,79200.0,14.8738,14.8823,14.8653,14.8738,79200.0
2012-01-23 10:20:00,17.54,17.54,17.53,17.53,4800.0,14.8738,14.8738,14.8653,14.8653,4800.0
2012-01-23 10:30:00,17.52,17.53,17.52,17.53,204000.0,14.8568,14.8653,14.8568,14.8653,204000.0
2012-01-23 10:40:00,17.53,17.53,17.51,17.53,31600.0,14.8653,14.8653,14.8484,14.8653,31600.0
2012-01-23 10:50:00,17.52,17.52,17.51,17.52,38400.0,14.8568,14.8568,14.8484,14.8568,38400.0
2012-01-23 11:00:00,17.52,17.52,17.48,17.49,55200.0,14.8568,14.8568,14.8229,14.8314,55200.0
2012-01-23 11:10:00,17.49,17.49,17.48,17.49,46400.0,14.8314,14.8314,14.8229,14.8314,46400.0
2012-01-23 11:20:00,17.49,17.49,17.48,17.49,38000.0,14.8314,14.8314,14.8229,14.8314,38000.0
2012-01-23 11:30:00,17.49,17.49,17.45,17.45,36800.0,14.8314,14.8314,14.7975,14.7975,36800.0
2012-01-23 11:40:00,17.45,17.46,17.43,17.44,11600.0,14.7975,14.806,14.7805,14.789,11600.0
2012-01-23 11:50:00,17.45,17.45,17.44,17.44,32000.0,14.7975,14.7975,14.789,14.789,32000.0
2012-01-23 12:00:00,17.43,17.43,17.41,17.41,33600.0,14.7805,14.7805,14.7636,14.7636,33600.0
2012-01-23 12:10:00,17.42,17.42,17.41,17.42,15600.0,14.772,14.772,14.7636,14.772,15600.0
2012-01-23 12:20:00,17.42,17.43,17.41,17.42,14800.0,14.772,14.7805,14.7636,14.772,14800.0
2012-01-23 12:30:00,17.43,17.43,17.42,17.42,10800.0,14.7805,14.7805,14.772,14.772,10800.0
2012-01-23 12:40:00,17.43,17.43,17.43,17.43,12800.0,14.7805,14.7805,14.7805,14.7805,12800.0
2012-01-23 12:50:00,17.43,17.43,17.43,17.43,3600.0,14.7805,14.7805,14.7805,14.7805,3600.0
2012-01-23 13:00:00,17.43,17.44,17.43,17.44,3200.0,14.7805,14.789,14.7805,14.789,3200.0
2012-01-23 13:10:00,17.44,17.45,17.43,17.43,8400.0,14.789,14.7975,14.7805,14.7805,8400.0
2012-01-23 13:20:00,17.44,17.45,17.44,17.45,22800.0,14.789,14.7975,14.789,14.7975,22800.0
2012-01-23 13:30:00,17.45,17.47,17.45,17.46,10800.0,14.7975,14.8144,14.7975,14.806,10800.0
2012-01-23 13:40:00,17.46,17.46,17.46,17.46,3600.0,14.806,14.806,14.806,14.806,3600.0
2012-01-23 13:50:00,17.46,17.48,17.46,17.48,9600.0,14.806,14.8229,14.806,14.8229,9600.0
2012-01-23 14:00:00,17.47,17.47,17.47,17.47,93200.0,14.8144,14.8144,14.8144,14.8144,93200.0
2012-01-23 14:10:00,17.47,17.48,17.46,17.46,34000.0,14.8144,14.8229,14.806,14.806,34000.0
2012-01-23 14:20:00,17.46,17.47,17.46,17.47,444400.0,14.806,14.8144,14.806,14.8144,444400.0
2012-01-23 14:30:00,17.47,17.47,17.46,17.46,27200.0,14.8144,14.8144,14.806,14.806,27200.0
2012-01-23 14:40:00,17.46,17.46,17.43,17.45,39200.0,14.806,14.806,14.7805,14.7975,39200.0
2012-01-23 14:50:00,17.44,17.48,17.44,17.48,48800.0,14.789,14.8229,14.789,14.8229,48800.0
2012-01-23 15:00:00,17.47,17.48,17.47,17.48,20000.0,14.8144,14.8229,14.8144,14.8229,20000.0
2012-01-23 15:10:00,17.48,17.49,17.48,17.49,23200.0,14.8229,14.8314,14.8229,14.8314,23200.0
2012-01-23 15:20:00,17.48,17.49,17.48,17.49,31600.0,14.8229,14.8314,14.8229,14.8314,31600.0
2012-01-23 15:30:00,17.49,17.49,17.48,17.49,14400.0,14.8314,14.8314,14.8229,14.8314,14400.0
2012-01-23 15:40:00,17.49,17.5,17.49,17.5,38800.0,14.8314,14.8399,14.8314,14.8399,38800.0
2012-01-23 15:50:00,17.5,17.5,17.48,17.48,696800.0,14.8399,14.8399,14.8229,14.8229,696800.0
2012-01-24 09:30:00,17.38,17.41,17.38,17.4,114000.0,14.7381,14.7636,14.7381,14.7551,114000.0
2012-01-24 09:40:00,17.4,17.41,17.39,17.41,153600.0,14.7551,14.7636,14.7466,14.7636,153600.0
2012-01-24 09:50:00,17.42,17.42,17.4,17.4,22800.0,14.772,14.772,14.7551,14.7551,22800.0
2012-01-24 10:00:00,17.39,17.43,17.39,17.43,33200.0,14.7466,14.7805,14.7466,14.7805,33200.0
2012-01-24 10:10:00,17.42,17.44,17.42,17.43,62400.0,14.772,14.789,14.772,14.7805,62400.0
2012-01-24 10:20:00,17.43,17.44,17.42,17.43,43200.0,14.7805,14.789,14.772,14.7805,43200.0
2012-01-24 10:30:00,17.42,17.45,17.42,17.45,205200.0,14.772,14.7975,14.772,14.7975,205200.0
2012-01-24 10:40:00,17.45,17.47,17.45,17.46,25600.0,14.7975,14.8144,14.7975,14.806,25600.0
2012-01-24 10:50:00,17.47,17.47,17.46,17.46,41600.0,14.8144,14.8144,14.806,14.806,41600.0
2012-01-24 11:00:00,17.45,17.46,17.45,17.46,12400.0,14.7975,14.806,14.7975,14.806,12400.0
2012-01-24 11:10:00,17.48,17.48,17.46,17.46,56800.0,14.8229,14.8229,14.806,14.806,56800.0
2012-01-24 11:20:00,17.46,17.48,17.46,17.47,18400.0,14.806,14.8229,14.806,14.8144,18400.0
2012-01-24 11:30:00,17.47,17.48,17.46,17.46,62000.0,14.8144,14.8229,14.806,14.806,62000.0
2012-01-24 11:40:00,17.46,17.47,17.46,17.46,50400.0,14.806,14.8144,14.806,14.806,50400.0
2012-01-24 11:50:00,17.46,17.46,17.45,17.46,24400.0,14.806,14.806,14.7975,14.806,24400.0
2012-01-24 12:00:00,17.46,17.47,17.46,17.47,13200.0,14.806,14.8144,14.806,14.8144,13200.0
2012-01-24 12:10:00,17.47,17.47,17.46,17.46,12800.0,14.8144,14.8144,14.806,14.806,12800.0
2012-01-24 12:20:00,17.46,17.46,17.45,17.46,2800.0,14.806,14.806,14.7975,14.806,2800.0
2012-01-24 12:30:00,17.46,17.47,17.46,17.46,8800.0,14.806,14.8144,14.806,14.806,8800.0
2012-01-24 12:40:00,17.46,17.46,17.45,17.46,7200.0,14.806,14.806,14.7975,14.806,7200.0
2012-01-24 12:50:00,17.46,17.47,17.46,17.47,24000.0,14.806,14.8144,14.806,14.8144,24000.0
2012-01-24 13:00:00,17.47,17.47,17.46,17.47,13200.0,14.8144,14.8144,14.806,14.8144,13200.0
2012-01-24 13:10:00,17.46,17.46,17.44,17.45,70400.0,14.806,14.806,14.789,14.7975,70400.0
2012-01-24 13:20:00,17.45,17.45,17.44,17.44,12800.0,14.7975,14.7975,14.789,14.789,12800.0
2012-01-24 13:30:00,17.44,17.44,17.43,17.43,32800.0,14.789,14.789,14.7805,14.7805,32800.0
2012-01-24 13:40:00,17.43,17.45,17.43,17.45,289600.0,14.7805,14.7975,14.7805,14.7975,289600.0
2012-01-24 13:50:00,17.45,17.45,17.44,17.45,15600.0,14.7975,14.7975,14.789,14.7975,15600.0
2012-01-24 14:00:00,17.45,17.46,17.45,17.46,20000.0,14.7975,14.806,14.7975,14.806,20000.0
2012-01-24 14:10:00,17.46,17.47,17.46,17.46,50000.0,14.806,14.8144,14.806,14.806,50000.0
2012-01-24 14:20:00,17.46,17.47,17.45,17.46,50400.0,14.806,14.8144,14.7975,14.806,50400.0
2012-01-24 14:30:00,17.46,17.47,17.46,17.46,17200.0,14.806,14.8144,14.806,14.806,17200.0
2012-01-24 14:40:00,17.47,17.47,17.45,17.46,25600.0,14.8144,14.8144,14.7975,14.806,25600.0
2012-01-24 14:50:00,17.46,17.46,17.45,17.45,25600.0,14.806,14.806,14.7975,14.7975,25600.0
2012-01-24 15:00:00,17.45,17.46,17.45,17.46,10000.0,14.7975,14.806,14.7975,14.806,10000.0
2012-01-24 15:10:00,17.46,17.47,17.46,17.47,8000.0,14.806,14.8144,14.806,14.8144,8000.0
2012-01-24 15:20:00,17.47,17.47,17.47,17.47,32800.0,14.8144,14.8144,14.8144,14.8144,32800.0
2012-01-24 15:30:00,17.47,17.47,17.46,17.46,31200.0,14.8144,14.8144,14.806,14.806,31200.0
2012-01-24 15:40:00,17.46,17.46,17.45,17.46,61200.0,14.806,14.806,14.7975,14.806,61200.0
2012-01-24 15:50:00,17.47,17.47,17.46,17.47,54000.0,14.8144,14.8144,14.806,14.8144,54000.0
2012-01-25 09:30:00,17.48,17.49,17.45,17.45,74400.0,14.8229,14.8314,14.7975,14.7975,74400.0
2012-01-25 09:40:00,17.44,17.47,17.44,17.45,11600.0,14.789,14.8144,14.789,14.7975,11600.0
2012-01-25 09:50:00,17.46,17.47,17.44,17.44,24000.0,14.806,14.8144,14.789,14.789,24000.0
2012-01-25 10:00:00,17.43,17.46,17.43,17.45,11200.0,14.7805,14.806,14.7805,14.7975,11200.0
2012-01-25 10:10:00,17.45,17.47,17.45,17.47,10400.0,14.7975,14.8144,14.7975,14.8144,10400.0
2012-01-25 10:20:00,17.47,17.48,17.46,17.46,10800.0,14.8144,14.8229,14.806,14.806,10800.0
2012-01-25 10:30:00,17.46,17.46,17.45,17.46,8400.0,14.806,14.806,14.7975,14.806,8400.0
2012-01-25 10:40:00,17.46,17.47,17.46,17.47,36000.0,14.806,14.8144,14.806,14.8144,36000.0
2012-01-25 10:50:00,17.47,17.48,17.47,17.48,61200.0,14.8144,14.8229,14.8144,14.8229,61200.0
2012-01-25 11:00:00,17.48,17.49,17.48,17.48,80000.0,14.8229,14.8314,14.8229,14.8229,80000.0
2012-01-25 11:10:00,17.49,17.49,17.48,17.49,62800.0,14.8314,14.8314,14.8229,14.8314,62800.0
2012-01-25 11:20:00,17.49,17.51,17.49,17.5,55600.0,14.8314,14.8484,14.8314,14.8399,55600.0
2012-01-25 11:30:00,17.5,17.5,17.49,17.5,13600.0,14.8399,14.8399,14.8314,14.8399,13600.0
2012-01-25 11:40:00,17.5,17.5,17.49,17.49,70800.0,14.8399,14.8399,14.8314,14.8314,70800.0
2012-01-25 11:50:00,17.49,17.49,17.49,17.49,5600.0,14.8314,14.8314,14.8314,14.8314,5600.0
2012-01-25 12:00:00,17.5,17.5,17.47,17.47,38000.0,14.8399,14.8399,14.8144,14.8144,38000.0
2012-01-25 12:10:00,17.48,17.48,17.47,17.48,8800.0,14.8229,14.8229,14.8144,14.8229,8800.0
2012-01-25 12:20:00,17.47,17.53,17.47,17.5,136800.0,14.8144,14.8653,14.8144,14.8399,136800.0
2012-01-25 12:30:00,17.5,17.56,17.48,17.55,83200.0,14.8399,14.8908,14.8229,14.8823,83200.0
2012-01-25 12:40:00,17.54,17.54,17.52,17.54,43200.0,14.8738,14.8738,14.8568,14.8738,43200.0
2012-01-25 12:50:00,17.53,17.55,17.52,17.53,18000.0,14.8653,14.8823,14.8568,14.8653,18000.0
2012-01-25 13:00:00,17.53,17.59,17.53,17.59,64000.0,14.8653,14.9162,14.8653,14.9162,64000.0
2012-01-25 13:10:00,17.59,17.61,17.57,17.6,56800.0,14.9162,14.9332,14.8992,14.9247,56800.0
2012-01-25 13:20:00,17.6,17.61,17.59,17.6,14400.0,14.9247,14.9332,14.9162,14.9247,14400.0
2012-01-25 13:30:00,17.6,17.62,17.6,17.62,14400.0,14.9247,14.9416,14.9247,14.9416,14400.0
2012-01-25 13:40:00,17.62,17.63,17.62,17.63,19600.0,14.9416,14.9501,14.9416,14.9501,19600.0
2012-01-25 13:50:00,17.63,17.63,17.62,17.63,14800.0,14.9501,14.9501,14.9416,14.9501,14800.0
2012-01-25 14:00:00,17.63,17.63,17.6,17.61,35200.0,14.9501,14.9501,14.9247,14.9332,35200.0
2012-01-25 14:10:00,17.61,17.61,17.6,17.6,26000.0,14.9332,14.9332,14.9247,14.9247,26000.0
2012-01-25 14:20:00,17.61,17.61,17.58,17.59,172400.0,14.9332,14.9332,14.9077,14.9162,172400.0
2012-01-25 14:30:00,17.59,17.62,17.59,17.6,43200.0,14.9162,14.9416,14.9162,14.9247,43200.0
2012-01-25 14:40:00,17.61,17.63,17.6,17.63,30800.0,14.9332,14.9501,14.9247,14.9501,30800.0
2012-01-25 14:50:00,17.62,17.64,17.62,17.62,21200.0,14.9416,14.9586,14.9416,14.9416,21200.0
2012-01-25 15:00:00,17.63,17.63,17.61,17.62,25200.0,14.9501,14.9501,14.9332,14.9416,25200.0
2012-01-25 15:10:00,17.62,17.64,17.62,17.63,55200.0,14.9416,14.9586,14.9416,14.9501,55200.0
2012-01-25 15:20:00,17.64,17.67,17.64,17.66,32800.0,14.9586,14.984,14.9586,14.9756,32800.0
2012-01-25 15:30:00,17.66,17.68,17.66,17.68,28400.0,14.9756,14.9925,14.9756,14.9925,28400.0
2012-01-25 15:40:00,17.68,17.7,17.68,17.7,25200.0,14.9925,15.0095,14.9925,15.0095,25200.0
2012-01-25 15:50:00,17.7,17.7,17.67,17.67,118000.0,15.0095,15.0095,14.984,14.984,118000.0
2012-01-26 09:30:00,17.74,17.74,17.71,17.72,176400.0,15.0434,15.0434,15.018,15.0264,176400.0
2012-01-26 09:40:00,17.73,17.75,17.73,17.74,23600.0,15.0349,15.0519,15.0349,15.0434,23600.0
2012-01-26 09:50:00,17.74,17.78,17.74,17.78,38000.0,15.0434,15.0773,15.0434,15.0773,38000.0
2012-01-26 10:00:00,17.76,17.76,17.74,17.75,31600.0,15.0604,15.0604,15.0434,15.0519,31600.0
2012-01-26 10:10:00,17.75,17.75,17.74,17.74,21600.0,15.0519,15.0519,15.0434,15.0434,21600.0
2012-01-26 10:20:00,17.74,17.74,17.71,17.71,77600.0,15.0434,15.0434,15.018,15.018,77600.0
2012-01-26 10:30:00,17.71,17.71,17.68,17.7,14400.0,15.018,15.018,14.9925,15.0095,14400.0
2012-01-26 10:40:00,17.7,17.7,17.67,17.67,56400.0,15.0095,15.0095,14.984,14.984,56400.0
2012-01-26 10:50:00,17.67,17.69,17.66,17.66,84800.0,14.984,15.001,14.9756,14.9756,84800.0
2012-01-26 11:00:00,17.66,17.68,17.66,17.67,12400.0,14.9756,14.9925,14.9756,14.984,12400.0
2012-01-26 11:10:00,17.68,17.69,17.67,17.68,64800.0,14.9925,15.001,14.984,14.9925,64800.0
2012-01-26 11:20:00,17.68,17.68,17.67,17.68,66000.0,14.9925,14.9925,14.984,14.9925,66000.0
2012-01-26 11:30:00,17.68,17.69,17.68,17.68,36400.0,14.9925,15.001,14.9925,14.9925,36400.0
2012-01-26 11:40:00,17.68,17.68,17.66,17.67,17600.0,14.9925,14.9925,14.9756,14.984,17600.0
2012-01-26 11:50:00,17.66,17.68,17.66,17.66,20400.0,14.9756,14.9925,14.9756,14.9756,20400.0
2012-01-26 12:00:00,17.65,17.66,17.65,17.65,64400.0,14.9671,14.9756,14.9671,14.9671,64400.0
2012-01-26 12:10:00,17.65,17.66,17.63,17.63,53200.0,14.9671,14.9756,14.9501,14.9501,53200.0
2012-01-26 12:20:00,17.63,17.64,17.63,17.64,22000.0,14.9501,14.9586,14.9501,14.9586,22000.0
2012-01-26 12:30:00,17.64,17.65,17.64,17.64,17600.0,14.9586,14.9671,14.9586,14.9586,17600.0
2012-01-26 12:40:00,17.64,17.65,17.64,17.64,18400.0,14.9586,14.9671,14.9586,14.9586,18400.0
2012-01-26 12:50:00,17.64,17.66,17.64,17.66,14000.0,14.9586,14.9756,14.9586,14.9756,14000.0
2012-01-26 13:00:00,17.66,17.67,17.66,17.66,86000.0,14.9756,14.984,14.9756,14.9756,86000.0
2012-01-26 13:10:00,17.66,17.67,17.65,17.65,8400.0,14.9756,14.984,14.9671,14.9671,8400.0
2012-01-26 13:20:00,17.66,17.66,17.65,17.65,20000.0,14.9756,14.9756,14.9671,14.9671,20000.0
2012-01-26 13:30:00,17.65,17.65,17.62,17.62,11600.0,14.9671,14.9671,14.9416,14.9416,11600.0
2012-01-26 13:40:00,17.62,17.63,17.61,17.63,33600.0,14.9416,14.9501,14.9332,14.9501,33600.0
2012-01-26 13:50:00,17.62,17.63,17.62,17.62,58800.0,14.9416,14.9501,14.9416,14.9416,58800.0
2012-01-26 14:00:00,17.63,17.63,17.61,17.62,48400.0,14.9501,14.9501,14.9332,14.9416,48400.0
2012-01-26 14:10:00,17.62,17.62,17.59,17.6,85600.0,14.9416,14.9416,14.9162,14.9247,85600.0
2012-01-26 14:20:00,17.6,17.6,17.58,17.6,98000.0,14.9247,14.9247,14.9077,14.9247,98000.0
2012-01-26 14:30:00,17.59,17.61,17.59,17.59,14000.0,14.9162,14.9332,14.9162,14.9162,14000.0
2012-01-26 14:40:00,17.59,17.61,17.58,17.61,28800.0,14.9162,14.9332,14.9077,14.9332,28800.0
2012-01-26 14:50:00,17.6,17.61,17.59,17.59,20800.0,14.9247,14.9332,14.9162,14.9162,20800.0
2012-01-26 15:00:00,17.58,17.58,17.57,17.58,24400.0,14.9077,14.9077,14.8992,14.9077,24400.0
2012-01-26 15:10:00,17.58,17.59,17.58,17.58,56000.0,14.9077,14.9162,14.9077,14.9077,56000.0
2012-01-26 15:20:00,17.58,17.58,17.54,17.54,662000.0,14.9077,14.9077,14.8738,14.8738,662000.0
2012-01-26 15:30:00,17.54,17.57,17.54,17.57,190800.0,14.8738,14.8992,14.8738,14.8992,190800.0
2012-01-26 15:40:00,17.58,17.6,17.58,17.6,46800.0,14.9077,14.9247,14.9077,14.9247,46800.0
2012-01-26 15:50:00,17.6,17.6,17.58,17.6,40000.0,14.9247,14.9247,14.9077,14.9247,40000.0
2012-01-27 09:30:00,17.53,17.59,17.53,17.57,37600.0,14.8653,14.9162,14.8653,14.8992,37600.0
2012-01-27 09:40:00,17.58,17.6,17.58,17.59,18800.0,14.9077,14.9247,14.9077,14.9162,18800.0
2012-01-27 09:50:00,17.59,17.61,17.58,17.6,38000.0,14.9162,14.9332,14.9077,14.9247,38000.0
2012-01-27 10:00:00,17.6,17.6,17.56,17.56,58800.0,14.9247,14.9247,14.8908,14.8908,58800.0
2012-01-27 10:10:00,17.57,17.58,17.55,17.57,16000.0,14.8992,14.9077,14.8823,14.8992,16000.0
2012-01-27 10:20:00,17.57,17.6,17.56,17.59,16800.0,14.8992,14.9247,14.8908,14.9162,16800.0
2012-01-27 10:30:00,17.61,17.61,17.57,17.57,5600.0,14.9332,14.9332,14.8992,14.8992,5600.0
2012-01-27 10:40:00,17.57,17.57,17.55,17.56,76000.0,14.8992,14.8992,14.8823,14.8908,76000.0
2012-01-27 10:50:00,17.56,17.57,17.55,17.55,10800.0,14.8908,14.8992,14.8823,14.8823,10800.0
2012-01-27 11:00:00,17.57,17.58,17.57,17.58,13200.0,14.8992,14.9077,14.8992,14.9077,13200.0
2012-01-27 11:10:00,17.57,17.58,17.57,17.58,10800.0,14.8992,14.9077,14.8992,14.9077,10800.0
2012-01-27 11:20:00,17.58,17.58,17.58,17.58,3200.0,14.9077,14.9077,14.9077,14.9077,3200.0
2012-01-27 11:30:00,17.58,17.58,17.55,17.55,26000.0,14.9077,14.9077,14.8823,14.8823,26000.0
2012-01-27 11:40:00,17.55,17.55,17.53,17.54,56000.0,14.8823,14.8823,14.8653,14.8738,56000.0
2012-01-27 11:50:00,17.54,17.56,17.54,17.56,26800.0,14.8738,14.8908,14.8738,14.8908,26800.0
2012-01-27 12:00:00,17.56,17.57,17.53,17.54,37600.0,14.8908,14.8992,14.8653,14.8738,37600.0
2012-01-27 12:10:00,17.54,17.54,17.52,17.54,10400.0,14.8738,14.8738,14.8568,14.8738,10400.0
2012-01-27 12:20:00,17.54,17.55,17.54,17.55,22000.0,14.8738,14.8823,14.8738,14.8823,22000.0
2012-01-27 12:30:00,17.54,17.56,17.54,17.56,19600.0,14.8738,14.8908,14.8738,14.8908,19600.0
2012-01-27 12:40:00,17.55,17.56,17.55,17.55,14800.0,14.8823,14.8908,14.8823,14.8823,14800.0
2012-01-27 12:50:00,17.55,17.55,17.53,17.54,15600.0,14.8823,14.8823,14.8653,14.8738,15600.0
2012-01-27 13:00:00,17.54,17.55,17.53,17.55,10400.0,14.8738,14.8823,14.8653,14.8823,10400.0
2012-01-27 13:10:00,17.55,17.57,17.55,17.56,42800.0,14.8823,14.8992,14.8823,14.8908,42800.0
2012-01-27 13:20:00,17.56,17.56,17.55,17.56,18000.0,14.8908,14.8908,14.8823,14.8908,18000.0
2012-01-27 13:30:00,17.56,17.58,17.55,17.58,50400.0,14.8908,14.9077,14.8823,14.9077,50400.0
2012-01-27 13:40:00,17.58,17.58,17.57,17.58,11600.0,14.9077,14.9077,14.8992,14.9077,11600.0
2012-01-27 13:50:00,17.58,17.58,17.57,17.58,12000.0,14.9077,14.9077,14.8992,14.9077,12000.0
2012-01-27 14:00:00,17.58,17.58,17.57,17.57,51600.0,14.9077,14.9077,14.8992,14.8992,51600.0
2012-01-27 14:10:00,17.57,17.57,17.56,17.56,21200.0,14.8992,14.8992,14.8908,14.8908,21200.0
2012-01-27 14:20:00,17.56,17.56,17.55,17.56,14000.0,14.8908,14.8908,14.8823,14.8908,14000.0
2012-01-27 14:30:00,17.56,17.57,17.56,17.57,7600.0,14.8908,14.8992,14.8908,14.8992,7600.0
2012-01-27 14:40:00,17.58,17.59,17.57,17.57,18800.0,14.9077,14.9162,14.8992,14.8992,18800.0
2012-01-27 14:50:00,17.58,17.59,17.57,17.58,22000.0,14.9077,14.9162,14.8992,14.9077,22000.0
2012-01-27 15:00:00,17.6,17.6,17.58,17.59,20800.0,14.9247,14.9247,14.9077,14.9162,20800.0
2012-01-27 15:10:00,17.59,17.61,17.59,17.61,17200.0,14.9162,14.9332,14.9162,14.9332,17200.0
2012-01-27 15:20:00,17.61,17.62,17.61,17.62,41600.0,14.9332,14.9416,14.9332,14.9416,41600.0
2012-01-27 15:30:00,17.61,17.61,17.61,17.61,11600.0,14.9332,14.9332,14.9332,14.9332,11600.0
2012-01-27 15:40:00,17.61,17.62,17.6,17.61,100000.0,14.9332,14.9416,14.9247,14.9332,100000.0
2012-01-27 15:50:00,17.6,17.6,17.58,17.58,62400.0,14.9247,14.9247,14.9077,14.9077,62400.0
2012-01-30 09:30:00,17.43,17.44,17.41,17.43,45600.0,14.7805,14.789,14.7636,14.7805,45600.0
2012-01-30 09:40:00,17.45,17.45,17.42,17.43,38400.0,14.7975,14.7975,14.772,14.7805,38400.0
2012-01-30 09:50:00,17.42,17.43,17.4,17.43,32000.0,14.772,14.7805,14.7551,14.7805,32000.0
2012-01-30 10:00:00,17.43,17.43,17.4,17.41,48800.0,14.7805,14.7805,14.7551,14.7636,48800.0
2012-01-30 10:10:00,17.41,17.42,17.39,17.42,79200.0,14.7636,14.772,14.7466,14.772,79200.0
2012-01-30 10:20:00,17.41,17.43,17.41,17.41,76800.0,14.7636,14.7805,14.7636,14.7636,76800.0
2012-01-30 10:30:00,17.41,17.43,17.41,17.43,14000.0,14.7636,14.7805,14.7636,14.7805,14000.0
2012-01-30 10:40:00,17.43,17.46,17.43,17.46,18400.0,14.7805,14.806,14.7805,14.806,18400.0
2012-01-30 10:50:00,17.46,17.47,17.45,17.46,51200.0,14.806,14.8144,14.7975,14.806,51200.0
2012-01-30 11:00:00,17.46,17.49,17.46,17.48,31600.0,14.806,14.8314,14.806,14.8229,31600.0
2012-01-30 11:10:00,17.48,17.49,17.47,17.48,31200.0,14.8229,14.8314,14.8144,14.8229,31200.0
2012-01-30 11:20:00,17.49,17.5,17.49,17.49,20800.0,14.8314,14.8399,14.8314,14.8314,20800.0
2012-01-30 11:30:00,17.49,17.5,17.48,17.5,60400.0,14.8314,14.8399,14.8229,14.8399,60400.0
2012-01-30 11:40:00,17.5,17.5,17.48,17.48,51200.0,14.8399,14.8399,14.8229,14.8229,51200.0
2012-01-30 11:50:00,17.48,17.49,17.48,17.49,77200.0,14.8229,14.8314,14.8229,14.8314,77200.0
2012-01-30 12:00:00,17.49,17.5,17.49,17.49,6400.0,14.8314,14.8399,14.8314,14.8314,6400.0
2012-01-30 12:10:00,17.5,17.5,17.49,17.5,31200.0,14.8399,14.8399,14.8314,14.8399,31200.0
2012-01-30 12:20:00,17.5,17.5,17.5,17.5,7200.0,14.8399,14.8399,14.8399,14.8399,7200.0
2012-01-30 12:30:00,17.5,17.5,17.49,17.49,139600.0,14.8399,14.8399,14.8314,14.8314,139600.0
2012-01-30 12:40:00,17.49,17.49,17.48,17.48,12800.0,14.8314,14.8314,14.8229,14.8229,12800.0
2012-01-30 12:50:00,17.48,17.49,17.48,17.49,3600.0,14.8229,14.8314,14.8229,14.8314,3600.0
2012-01-30 13:00:00,17.49,17.49,17.48,17.48,12000.0,14.8314,14.8314,14.8229,14.8229,12000.0
2012-01-30 13:10:00,17.47,17.48,17.47,17.48,71600.0,14.8144,14.8229,14.8144,14.8229,71600.0
2012-01-30 13:20:00,17.48,17.5,17.48,17.5,20000.0,14.8229,14.8399,14.8229,14.8399,20000.0
2012-01-30 13:30:00,17.5,17.52,17.5,17.52,93200.0,14.8399,14.8568,14.8399,14.8568,93200.0
2012-01-30 13:40:00,17.52,17.54,17.52,17.53,23600.0,14.8568,14.8738,14.8568,14.8653,23600.0
2012-01-30 13:50:00,17.53,17.53,17.53,17.53,7600.0,14.8653,14.8653,14.8653,14.8653,7600.0
2012-01-30 14:00:00,17.53,17.54,17.53,17.53,12400.0,14.8653,14.8738,14.8653,14.8653,12400.0
2012-01-30 14:10:00,17.54,17.56,17.54,17.55,62000.0,14.8738,14.8908,14.8738,14.8823,62000.0
2012-01-30 14:20:00,17.55,17.55,17.54,17.55,8400.0,14.8823,14.8823,14.8738,14.8823,8400.0
2012-01-30 14:30:00,17.55,17.55,17.54,17.55,3200.0,14.8823,14.8823,14.8738,14.8823,3200.0
2012-01-30 14:40:00,17.55,17.57,17.55,17.55,63200.0,14.8823,14.8992,14.8823,14.8823,63200.0
2012-01-30 14:50:00,17.54,17.55,17.54,17.55,25200.0,14.8738,14.8823,14.8738,14.8823,25200.0
2012-01-30 15:00:00,17.54,17.54,17.53,17.54,45200.0,14.8738,14.8738,14.8653,14.8738,45200.0
2012-01-30 15:10:00,17.54,17.55,17.54,17.55,90000.0,14.8738,14.8823,14.8738,14.8823,90000.0
2012-01-30 15:20:00,17.55,17.56,17.54,17.55,118400.0,14.8823,14.8908,14.8738,14.8823,118400.0
2012-01-30 15:30:00,17.56,17.56,17.53,17.53,208000.0,14.8908,14.8908,14.8653,14.8653,208000.0
2012-01-30 15:40:00,17.53,17.55,17.52,17.55,75600.0,14.8653,14.8823,14.8568,14.8823,75600.0
2012-01-30 15:50:00,17.55,17.56,17.54,17.56,72400.0,14.8823,14.8908,14.8738,14.8908,72400.0
2012-01-31 09:30:00,17.63,17.66,17.63,17.66,16800.0,14.9501,14.9756,14.9501,14.9756,16800.0
2012-01-31 09:40:00,17.66,17.66,17.61,17.61,38800.0,14.9756,14.9756,14.9332,14.9332,38800.0
2012-01-31 09:50:00,17.61,17.64,17.61,17.63,22000.0,14.9332,14.9586,14.9332,14.9501,22000.0
2012-01-31 10:00:00,17.63,17.64,17.55,17.56,70000.0,14.9501,14.9586,14.8823,14.8908,70000.0
2012-01-31 10:10:00,17.56,17.58,17.56,17.57,40000.0,14.8908,14.9077,14.8908,14.8992,40000.0
2012-01-31 10:20:00,17.58,17.6,17.58,17.59,18000.0,14.9077,14.9247,14.9077,14.9162,18000.0
2012-01-31 10:30:00,17.59,17.59,17.54,17.55,24000.0,14.9162,14.9162,14.8738,14.8823,24000.0
2012-01-31 10:40:00,17.54,17.55,17.53,17.54,22400.0,14.8738,14.8823,14.8653,14.8738,22400.0
2012-01-31 10:50:00,17.52,17.52,17.51,17.51,25600.0,14.8568,14.8568,14.8484,14.8484,25600.0
2012-01-31 11:00:00,17.52,17.53,17.51,17.51,18800.0,14.8568,14.8653,14.8484,14.8484,18800.0
2012-01-31 11:10:00,17.5,17.5,17.49,17.5,64400.0,14.8399,14.8399,14.8314,14.8399,64400.0
2012-01-31 11:20:00,17.5,17.51,17.5,17.5,16000.0,14.8399,14.8484,14.8399,14.8399,16000.0
2012-01-31 11:30:00,17.5,17.5,17.49,17.5,24800.0,14.8399,14.8399,14.8314,14.8399,24800.0
2012-01-31 11:40:00,17.5,17.51,17.49,17.49,52000.0,14.8399,14.8484,14.8314,14.8314,52000.0
2012-01-31 11:50:00,17.5,17.5,17.48,17.5,26400.0,14.8399,14.8399,14.8229,14.8399,26400.0
2012-01-31 12:00:00,17.49,17.5,17.49,17.5,9200.0,14.8314,14.8399,14.8314,14.8399,9200.0
2012-01-31 12:10:00,17.5,17.51,17.49,17.5,30800.0,14.8399,14.8484,14.8314,14.8399,30800.0
2012-01-31 12:20:00,17.51,17.51,17.5,17.51,60800.0,14.8484,14.8484,14.8399,14.8484,60800.0
2012-01-31 12:30:00,17.51,17.52,17.51,17.52,9600.0,14.8484,14.8568,14.8484,14.8568,9600.0
2012-01-31 12:40:00,17.52,17.52,17.51,17.52,15600.0,14.8568,14.8568,14.8484,14.8568,15600.0
2012-01-31 12:50:00,17.52,17.52,17.51,17.51,4400.0,14.8568,14.8568,14.8484,14.8484,4400.0
2012-01-31 13:00:00,17.51,17.53,17.51,17.53,31200.0,14.8484,14.8653,14.8484,14.8653,31200.0
2012-01-31 13:10:00,17.54,17.54,17.54,17.54,5600.0,14.8738,14.8738,14.8738,14.8738,5600.0
2012-01-31 13:20:00,17.54,17.55,17.54,17.55,11600.0,14.8738,14.8823,14.8738,14.8823,11600.0
2012-01-31 13:30:00,17.54,17.54,17.52,17.52,17200.0,14.8738,14.8738,14.8568,14.8568,17200.0
2012-01-31 13:40:00,17.52,17.52,17.52,17.52,12400.0,14.8568,14.8568,14.8568,14.8568,12400.0
2012-01-31 13:50:00,17.51,17.52,17.5,17.51,37600.0,14.8484,14.8568,14.8399,14.8484,37600.0
2012-01-31 14:00:00,17.51,17.52,17.5,17.5,33200.0,14.8484,14.8568,14.8399,14.8399,33200.0
2012-01-31 14:10:00,17.5,17.53,17.5,17.53,20000.0,14.8399,14.8653,14.8399,14.8653,20000.0
2012-01-31 14:20:00,17.54,17.55,17.54,17.55,17200.0,14.8738,14.8823,14.8738,14.8823,17200.0
2012-01-31 14:30:00,17.55,17.56,17.54,17.54,40400.0,14.8823,14.8908,14.8738,14.8738,40400.0
2012-01-31 14:40:00,17.55,17.55,17.53,17.53,66000.0,14.8823,14.8823,14.8653,14.8653,66000.0
2012-01-31 14:50:00,17.54,17.56,17.53,17.55,32800.0,14.8738,14.8908,14.8653,14.8823,32800.0
2012-01-31 15:00:00,17.55,17.56,17.53,17.56,14800.0,14.8823,14.8908,14.8653,14.8908,14800.0
2012-01-31 15:10:00,17.56,17.57,17.54,17.56,36000.0,14.8908,14.8992,14.8738,14.8908,36000.0
2012-01-31 15:20:00,17.56,17.57,17.54,17.56,29200.0,14.8908,14.8992,14.8738,14.8908,29200.0
2012-01-31 15:30:00,17.57,17.57,17.54,17.55,16800.0,14.8992,14.8992,14.8738,14.8823,16800.0
2012-01-31 15:40:00,17.55,17.56,17.55,17.55,54000.0,14.8823,14.8908,14.8823,14.8823,54000.0
2012-01-31 15:50:00,17.55,17.57,17.54,17.55,18800.0,14.8823,14.8992,14.8738,14.8823,18800.0
2012-02-01 09:30:00,17.66,17.67,17.65,17.66,67200.0,14.9756,14.984,14.9671,14.9756,67200.0
2012-02-01 09:40:00,17.65,17.65,17.63,17.64,68400.0,14.9671,14.9671,14.9501,14.9586,68400.0
2012-02-01 09:50:00,17.64,17.65,17.63,17.64,18800.0,14.9586,14.9671,14.9501,14.9586,18800.0
2012-02-01 10:00:00,17.64,17.68,17.63,17.68,32800.0,14.9586,14.9925,14.9501,14.9925,32800.0
2012-02-01 10:10:00,17.68,17.69,17.68,17.69,12000.0,14.9925,15.001,14.9925,15.001,12000.0
2012-02-01 10:20:00,17.68,17.7,17.68,17.68,82000.0,14.9925,15.0095,14.9925,14.9925,82000.0
2012-02-01 10:30:00,17.69,17.69,17.68,17.68,33200.0,15.001,15.001,14.9925,14.9925,33200.0
2012-02-01 10:40:00,17.68,17.69,17.67,17.69,29600.0,14.9925,15.001,14.984,15.001,29600.0
2012-02-01 10:50:00,17.69,17.7,17.68,17.7,38800.0,15.001,15.0095,14.9925,15.0095,38800.0
2012-02-01 11:00:00,17.7,17.7,17.69,17.7,12000.0,15.0095,15.0095,15.001,15.0095,12000.0
2012-02-01 11:10:00,17.7,17.7,17.68,17.68,29600.0,15.0095,15.0095,14.9925,14.9925,29600.0
2012-02-01 11:20:00,17.68,17.69,17.68,17.69,57600.0,14.9925,15.001,14.9925,15.001,57600.0
2012-02-01 11:30:00,17.7,17.72,17.69,17.71,151600.0,15.0095,15.0264,15.001,15.018,151600.0
2012-02-01 11:40:00,17.71,17.71,17.69,17.7,50800.0,15.018,15.018,15.001,15.0095,50800.0
2012-02-01 11:50:00,17.7,17.71,17.7,17.7,6400.0,15.0095,15.018,15.0095,15.0095,6400.0
2012-02-01 12:00:00,17.7,17.71,17.7,17.71,52800.0,15.0095,15.018,15.0095,15.018,52800.0
2012-02-01 12:10:00,17.71,17.72,17.7,17.72,7200.0,15.018,15.0264,15.0095,15.0264,7200.0
2012-02-01 12:20:00,17.72,17.73,17.72,17.72,64000.0,15.0264,15.0349,15.0264,15.0264,64000.0
2012-02-01 12:30:00,17.72,17.73,17.72,17.72,17200.0,15.0264,15.0349,15.0264,15.0264,17200.0
2012-02-01 12:40:00,17.73,17.73,17.71,17.72,65200.0,15.0349,15.0349,15.018,15.0264,65200.0
2012-02-01 12:50:00,17.72,17.72,17.71,17.72,10800.0,15.0264,15.0264,15.018,15.0264,10800.0
2012-02-01 13:00:00,17.72,17.73,17.72,17.73,2000.0,15.0264,15.0349,15.0264,15.0349,2000.0
2012-02-01 13:10:00,17.73,17.74,17.73,17.74,6800.0,15.0349,15.0434,15.0349,15.0434,6800.0
2012-02-01 13:20:00,17.75,17.75,17.74,17.74,13200.0,15.0519,15.0519,15.0434,15.0434,13200.0
2012-02-01 13:30:00,17.74,17.75,17.73,17.75,21600.0,15.0434,15.0519,15.0349,15.0519,21600.0
2012-02-01 13:40:00,17.75,17.75,17.72,17.73,17200.0,15.0519,15.0519,15.0264,15.0349,17200.0
2012-02-01 13:50:00,17.73,17.73,17.72,17.72,15600.0,15.0349,15.0349,15.0264,15.0264,15600.0
2012-02-01 14:00:00,17.72,17.72,17.71,17.71,17600.0,15.0264,15.0264,15.018,15.018,17600.0
2012-02-01 14:10:00,17.71,17.72,17.71,17.72,164800.0,15.018,15.0264,15.018,15.0264,164800.0
2012-02-01 14:20:00,17.72,17.73,17.71,17.72,31600.0,15.0264,15.0349,15.018,15.0264,31600.0
2012-02-01 14:30:00,17.72,17.73,17.72,17.72,16400.0,15.0264,15.0349,15.0264,15.0264,16400.0
2012-02-01 14:40:00,17.72,17.72,17.7,17.7,22400.0,15.0264,15.0264,15.0095,15.0095,22400.0
2012-02-01 14:50:00,17.71,17.72,17.7,17.72,17200.0,15.018,15.0264,15.0095,15.0264,17200.0
2012-02-01 15:00:00,17.72,17.73,17.71,17.73,21200.0,15.0264,15.0349,15.018,15.0349,21200.0
2012-02-01 15:10:00,17.73,17.73,17.72,17.72,24800.0,15.0349,15.0349,15.0264,15.0264,24800.0
2012-02-01 15:20:00,17.72,17.72,17.7,17.7,29600.0,15.0264,15.0264,15.0095,15.0095,29600.0
2012-02-01 15:30:00,17.7,17.7,17.69,17.7,28000.0,15.0095,15.0095,15.001,15.0095,28000.0
2012-02-01 15:40:00,17.7,17.71,17.69,17.7,23200.0,15.0095,15.018,15.001,15.0095,23200.0
2012-02-01 15:50:00,17.7,17.7,17.66,17.67,39600.0,15.0095,15.0095,14.9756,14.984,39600.0
2012-02-02 09:30:00,17.72,17.73,17.71,17.71,106000.0,15.0264,15.0349,15.018,15.018,106000.0
2012-02-02 09:40:00,17.7,17.71,17.69,17.69,17600.0,15.0095,15.018,15.001,15.001,17600.0
2012-02-02 09:50:00,17.69,17.71,17.68,17.71,27200.0,15.001,15.018,14.9925,15.018,27200.0
2012-02-02 10:00:00,17.71,17.73,17.71,17.73,48800.0,15.018,15.0349,15.018,15.0349,48800.0
2012-02-02 10:10:00,17.73,17.74,17.72,17.73,14400.0,15.0349,15.0434,15.0264,15.0349,14400.0
2012-02-02 10:20:00,17.73,17.73,17.71,17.71,12400.0,15.0349,15.0349,15.018,15.018,12400.0
2012-02-02 10:30:00,17.71,17.72,17.71,17.72,15200.0,15.018,15.0264,15.018,15.0264,15200.0
2012-02-02 10:40:00,17.72,17.73,17.72,17.73,15200.0,15.0264,15.0349,15.0264,15.0349,15200.0
2012-02-02 10:50:00,17.74,17.74,17.72,17.72,22800.0,15.0434,15.0434,15.0264,15.0264,22800.0
2012-02-02 11:00:00,17.73,17.74,17.72,17.72,20800.0,15.0349,15.0434,15.0264,15.0264,20800.0
2012-02-02 11:10:00,17.73,17.73,17.7,17.71,8000.0,15.0349,15.0349,15.0095,15.018,8000.0
2012-02-02 11:20:00,17.71,17.71,17.71,17.71,154400.0,15.018,15.018,15.018,15.018,154400.0
2012-02-02 11:30:00,17.7,17.71,17.68,17.68,25200.0,15.0095,15.018,14.9925,14.9925,25200.0
2012-02-02 11:40:00,17.68,17.69,17.68,17.68,52400.0,14.9925,15.001,14.9925,14.9925,52400.0
2012-02-02 11:50:00,17.69,17.69,17.68,17.69,18800.0,15.001,15.001,14.9925,15.001,18800.0
2012-02-02 12:00:00,17.69,17.7,17.68,17.68,58400.0,15.001,15.0095,14.9925,14.9925,58400.0
2012-02-02 12:10:00,17.68,17.68,17.66,17.67,28800.0,14.9925,14.9925,14.9756,14.984,28800.0
2012-02-02 12:20:00,17.67,17.68,17.67,17.67,40000.0,14.984,14.9925,14.984,14.984,40000.0
2012-02-02 12:30:00,17.67,17.67,17.65,17.65,27600.0,14.984,14.984,14.9671,14.9671,27600.0
2012-02-02 12:40:00,17.64,17.66,17.64,17.66,20000.0,14.9586,14.9756,14.9586,14.9756,20000.0
2012-02-02 12:50:00,17.66,17.68,17.66,17.68,14400.0,14.9756,14.9925,14.9756,14.9925,14400.0
2012-02-02 13:00:00,17.68,17.68,17.67,17.68,10800.0,14.9925,14.9925,14.984,14.9925,10800.0
2012-02-02 13:10:00,17.68,17.68,17.68,17.68,17200.0,14.9925,14.9925,14.9925,14.9925,17200.0
2012-02-02 13:20:00,17.68,17.68,17.67,17.67,32000.0,14.9925,14.9925,14.984,14.984,32000.0
2012-02-02 13:30:00,17.67,17.68,17.67,17.68,14800.0,14.984,14.9925,14.984,14.9925,14800.0
2012-02-02 13:40:00,17.68,17.69,17.68,17.69,17200.0,14.9925,15.001,14.9925,15.001,17200.0
2012-02-02 13:50:00,17.69,17.7,17.68,17.7,3600.0,15.001,15.0095,14.9925,15.0095,3600.0
2012-02-02 14:00:00,17.69,17.7,17.69,17.7,11200.0,15.001,15.0095,15.001,15.0095,11200.0
2012-02-02 14:10:00,17.69,17.7,17.69,17.69,16000.0,15.001,15.0095,15.001,15.001,16000.0
2012-02-02 14:20:00,17.69,17.7,17.68,17.69,25600.0,15.001,15.0095,14.9925,15.001,25600.0
2012-02-02 14:30:00,17.69,17.7,17.69,17.7,54400.0,15.001,15.0095,15.001,15.0095,54400.0
2012-02-02 14:40:00,17.7,17.7,17.69,17.69,12400.0,15.0095,15.0095,15.001,15.001,12400.0
2012-02-02 14:50:00,17.69,17.7,17.69,17.69,23200.0,15.001,15.0095,15.001,15.001,23200.0
2012-02-02 15:00:00,17.7,17.71,17.69,17.7,106800.0,15.0095,15.018,15.001,15.0095,106800.0
2012-02-02 15:10:00,17.7,17.71,17.7,17.7,42800.0,15.0095,15.018,15.0095,15.0095,42800.0
2012-02-02 15:20:00,17.7,17.71,17.69,17.71,79600.0,15.0095,15.018,15.001,15.018,79600.0
2012-02-02 15:30:00,17.7,17.72,17.7,17.72,22000.0,15.0095,15.0264,15.0095,15.0264,22000.0
2012-02-02 15:40:00,17.72,17.72,17.7,17.7,32000.0,15.0264,15.0264,15.0095,15.0095,32000.0
2012-02-02 15:50:00,17.7,17.71,17.7,17.7,32000.0,15.0095,15.018,15.0095,15.0095,32000.0
2012-02-03 09:30:00,17.87,17.87,17.82,17.83,206000.0,15.1536,15.1536,15.1112,15.1197,206000.0
2012-02-03 09:40:00,17.84,17.84,17.82,17.84,27200.0,15.1282,15.1282,15.1112,15.1282,27200.0
2012-02-03 09:50:00,17.84,17.85,17.84,17.84,18800.0,15.1282,15.1367,15.1282,15.1282,18800.0
2012-02-03 10:00:00,17.85,17.88,17.85,17.88,64800.0,15.1367,15.1621,15.1367,15.1621,64800.0
2012-02-03 10:10:00,17.88,17.89,17.88,17.88,30400.0,15.1621,15.1706,15.1621,15.1621,30400.0
2012-02-03 10:20:00,17.89,17.89,17.87,17.87,27200.0,15.1706,15.1706,15.1536,15.1536,27200.0
2012-02-03 10:30:00,17.88,17.89,17.88,17.89,43600.0,15.1621,15.1706,15.1621,15.1706,43600.0
2012-02-03 10:40:00,17.89,17.89,17.88,17.89,43200.0,15.1706,15.1706,15.1621,15.1706,43200.0
2012-02-03 10:50:00,17.88,17.89,17.88,17.88,22400.0,15.1621,15.1706,15.1621,15.1621,22400.0
2012-02-03 11:00:00,17.88,17.88,17.86,17.87,35600.0,15.1621,15.1621,15.1452,15.1536,35600.0
2012-02-03 11:10:00,17.86,17.88,17.86,17.87,26800.0,15.1452,15.1621,15.1452,15.1536,26800.0
2012-02-03 11:20:00,17.88,17.89,17.88,17.89,25200.0,15.1621,15.1706,15.1621,15.1706,25200.0
2012-02-03 11:30:00,17.89,17.89,17.88,17.89,26400.0,15.1706,15.1706,15.1621,15.1706,26400.0
2012-02-03 11:40:00,17.89,17.89,17.89,17.89,8800.0,15.1706,15.1706,15.1706,15.1706,8800.0
2012-02-03 11:50:00,17.89,17.9,17.88,17.88,27200.0,15.1706,15.1791,15.1621,15.1621,27200.0
2012-02-03 12:00:00,17.88,17.89,17.87,17.89,144800.0,15.1621,15.1706,15.1536,15.1706,144800.0
2012-02-03 12:10:00,17.9,17.9,17.89,17.89,41200.0,15.1791,15.1791,15.1706,15.1706,41200.0
2012-02-03 12:20:00,17.89,17.9,17.88,17.9,70800.0,15.1706,15.1791,15.1621,15.1791,70800.0
2012-02-03 12:30:00,17.89,17.9,17.89,17.9,42800.0,15.1706,15.1791,15.1706,15.1791,42800.0
2012-02-03 12:40:00,17.9,17.91,17.89,17.9,54000.0,15.1791,15.1876,15.1706,15.1791,54000.0
2012-02-03 12:50:00,17.9,17.91,17.9,17.9,38400.0,15.1791,15.1876,15.1791,15.1791,38400.0
2012-02-03 13:00:00,17.9,17.91,17.9,17.9,50800.0,15.1791,15.1876,15.1791,15.1791,50800.0
2012-02-03 13:10:00,17.9,17.91,17.9,17.9,22400.0,15.1791,15.1876,15.1791,15.1791,22400.0
2012-02-03 13:20:00,17.9,17.9,17.9,17.9,24000.0,15.1791,15.1791,15.1791,15.1791,24000.0
2012-02-03 13:30:00,17.9,17.9,17.89,17.89,14800.0,15.1791,15.1791,15.1706,15.1706,14800.0
2012-02-03 13:40:00,17.89,17.89,17.89,17.89,12800.0,15.1706,15.1706,15.1706,15.1706,12800.0
2012-02-03 13:50:00,17.89,17.89,17.89,17.89,24000.0,15.1706,15.1706,15.1706,15.1706,24000.0
2012-02-03 14:00:00,17.89,17.9,17.89,17.89,140400.0,15.1706,15.1791,15.1706,15.1706,140400.0
2012-02-03 14:10:00,17.89,17.91,17.89,17.91,22800.0,15.1706,15.1876,15.1706,15.1876,22800.0
2012-02-03 14:20:00,17.91,17.91,17.9,17.9,50800.0,15.1876,15.1876,15.1791,15.1791,50800.0
2012-02-03 14:30:00,17.9,17.91,17.89,17.9,119200.0,15.1791,15.1876,15.1706,15.1791,119200.0
2012-02-03 14:40:00,17.9,17.91,17.9,17.9,84400.0,15.1791,15.1876,15.1791,15.1791,84400.0
2012-02-03 14:50:00,17.9,17.91,17.9,17.91,38800.0,15.1791,15.1876,15.1791,15.1876,38800.0
2012-02-03 15:00:00,17.91,17.91,17.9,17.9,15200.0,15.1876,15.1876,15.1791,15.1791,15200.0
2012-02-03 15:10:00,17.9,17.9,17.9,17.9,21600.0,15.1791,15.1791,15.1791,15.1791,21600.0
2012-02-03 15:20:00,17.9,17.9,17.89,17.9,44400.0,15.1791,15.1791,15.1706,15.1791,44400.0
2012-02-03 15:30:00,17.9,17.9,17.89,17.89,105600.0,15.1791,15.1791,15.1706,15.1706,105600.0
2012-02-03 15:40:00,17.89,17.9,17.89,17.9,74000.0,15.1706,15.1791,15.1706,15.1791,74000.0
2012-02-03 15:50:00,17.9,17.92,17.9,17.91,117200.0,15.1791,15.196,15.1791,15.1876,117200.0
2012-02-06 09:30:00,17.84,17.85,17.83,17.84,28800.0,15.1282,15.1367,15.1197,15.1282,28800.0
2012-02-06 09:40:00,17.84,17.85,17.83,17.85,24400.0,15.1282,15.1367,15.1197,15.1367,24400.0
2012-02-06 09:50:00,17.86,17.87,17.86,17.86,26800.0,15.1452,15.1536,15.1452,15.1452,26800.0
2012-02-06 10:00:00,17.87,17.88,17.86,17.88,15600.0,15.1536,15.1621,15.1452,15.1621,15600.0
2012-02-06 10:10:00,17.88,17.88,17.86,17.86,35600.0,15.1621,15.1621,15.1452,15.1452,35600.0
2012-02-06 10:20:00,17.86,17.87,17.86,17.86,11600.0,15.1452,15.1536,15.1452,15.1452,11600.0
2012-02-06 10:30:00,17.86,17.87,17.86,17.86,21600.0,15.1452,15.1536,15.1452,15.1452,21600.0
2012-02-06 10:40:00,17.86,17.86,17.85,17.86,17200.0,15.1452,15.1452,15.1367,15.1452,17200.0
2012-02-06 10:50:00,17.85,17.87,17.85,17.87,18000.0,15.1367,15.1536,15.1367,15.1536,18000.0
2012-02-06 11:00:00,17.87,17.88,17.87,17.88,12000.0,15.1536,15.1621,15.1536,15.1621,12000.0
2012-02-06 11:10:00,17.89,17.89,17.88,17.89,72000.0,15.1706,15.1706,15.1621,15.1706,72000.0
2012-02-06 11:20:00,17.89,17.89,17.88,17.89,10800.0,15.1706,15.1706,15.1621,15.1706,10800.0
2012-02-06 11:30:00,17.89,17.89,17.88,17.89,28400.0,15.1706,15.1706,15.1621,15.1706,28400.0
2012-02-06 11:40:00,17.89,17.9,17.89,17.89,23600.0,15.1706,15.1791,15.1706,15.1706,23600.0
2012-02-06 11:50:00,17.89,17.9,17.88,17.9,7600.0,15.1706,15.1791,15.1621,15.1791,7600.0
2012-02-06 12:00:00,17.9,17.9,17.88,17.88,23600.0,15.1791,15.1791,15.1621,15.1621,23600.0
2012-02-06 12:10:00,17.88,17.9,17.88,17.89,71600.0,15.1621,15.1791,15.1621,15.1706,71600.0
2012-02-06 12:20:00,17.89,17.9,17.88,17.89,41200.0,15.1706,15.1791,15.1621,15.1706,41200.0
2012-02-06 12:30:00,17.89,17.91,17.88,17.91,33600.0,15.1706,15.1876,15.1621,15.1876,33600.0
2012-02-06 12:40:00,17.9,17.91,17.9,17.9,15200.0,15.1791,15.1876,15.1791,15.1791,15200.0
2012-02-06 12:50:00,17.91,17.91,17.9,17.91,48400.0,15.1876,15.1876,15.1791,15.1876,48400.0
2012-02-06 13:00:00,17.91,17.91,17.9,17.9,4800.0,15.1876,15.1876,15.1791,15.1791,4800.0
2012-02-06 13:10:00,17.91,17.91,17.9,17.9,7200.0,15.1876,15.1876,15.1791,15.1791,7200.0
2012-02-06 13:20:00,17.9,17.9,17.89,17.89,12800.0,15.1791,15.1791,15.1706,15.1706,12800.0
2012-02-06 13:30:00,17.89,17.9,17.88,17.88,53200.0,15.1706,15.1791,15.1621,15.1621,53200.0
2012-02-06 13:40:00,17.88,17.88,17.87,17.87,14800.0,15.1621,15.1621,15.1536,15.1536,14800.0
2012-02-06 13:50:00,17.87,17.87,17.86,17.87,21200.0,15.1536,15.1536,15.1452,15.1536,21200.0
2012-02-06 14:00:00,17.87,17.88,17.87,17.88,95600.0,15.1536,15.1621,15.1536,15.1621,95600.0
2012-02-06 14:10:00,17.88,17.89,17.87,17.88,96800.0,15.1621,15.1706,15.1536,15.1621,96800.0
2012-02-06 14:20:00,17.88,17.89,17.88,17.88,12800.0,15.1621,15.1706,15.1621,15.1621,12800.0
2012-02-06 14:30:00,17.89,17.89,17.89,17.89,15200.0,15.1706,15.1706,15.1706,15.1706,15200.0
2012-02-06 14:40:00,17.89,17.89,17.88,17.89,15200.0,15.1706,15.1706,15.1621,15.1706,15200.0
2012-02-06 14:50:00,17.89,17.9,17.89,17.89,15600.0,15.1706,15.1791,15.1706,15.1706,15600.0
2012-02-06 15:00:00,17.89,17.91,17.89,17.9,32800.0,15.1706,15.1876,15.1706,15.1791,32800.0
2012-02-06 15:10:00,17.9,17.91,17.89,17.91,21600.0,15.1791,15.1876,15.1706,15.1876,21600.0
2012-02-06 15:20:00,17.9,17.9,17.9,17.9,76000.0,15.1791,15.1791,15.1791,15.1791,76000.0
2012-02-06 15:30:00,17.9,17.9,17.89,17.89,57200.0,15.1791,15.1791,15.1706,15.1706,57200.0
2012-02-06 15:40:00,17.9,17.91,17.89,17.9,52000.0,15.1791,15.1876,15.1706,15.1791,52000.0
2012-02-06 15:50:00,17.9,17.91,17.89,17.91,116800.0,15.1791,15.1876,15.1706,15.1876,116800.0
2012-02-07 09:30:00,17.86,17.89,17.86,17.86,56800.0,15.1452,15.1706,15.1452,15.1452,56800.0
2012-02-07 09:40:00,17.86,17.87,17.85,17.85,104400.0,15.1452,15.1536,15.1367,15.1367,104400.0
2012-02-07 09:50:00,17.86,17.86,17.83,17.85,11600.0,15.1452,15.1452,15.1197,15.1367,11600.0
2012-02-07 10:00:00,17.85,17.85,17.82,17.83,36800.0,15.1367,15.1367,15.1112,15.1197,36800.0
2012-02-07 10:10:00,17.84,17.86,17.83,17.86,37600.0,15.1282,15.1452,15.1197,15.1452,37600.0
2012-02-07 10:20:00,17.86,17.88,17.86,17.86,18000.0,15.1452,15.1621,15.1452,15.1452,18000.0
2012-02-07 10:30:00,17.86,17.88,17.86,17.87,42800.0,15.1452,15.1621,15.1452,15.1536,42800.0
2012-02-07 10:40:00,17.88,17.9,17.88,17.9,33200.0,15.1621,15.1791,15.1621,15.1791,33200.0
2012-02-07 10:50:00,17.89,17.93,17.89,17.93,17600.0,15.1706,15.2045,15.1706,15.2045,17600.0
2012-02-07 11:00:00,17.93,17.95,17.93,17.94,52400.0,15.2045,15.2215,15.2045,15.213,52400.0
2012-02-07 11:10:00,17.93,17.94,17.93,17.93,12000.0,15.2045,15.213,15.2045,15.2045,12000.0
2012-02-07 11:20:00,17.93,17.95,17.93,17.95,13200.0,15.2045,15.2215,15.2045,15.2215,13200.0
2012-02-07 11:30:00,17.95,17.96,17.94,17.95,20400.0,15.2215,15.23,15.213,15.2215,20400.0
2012-02-07 11:40:00,17.95,17.95,17.94,17.94,29600.0,15.2215,15.2215,15.213,15.213,29600.0
2012-02-07 11:50:00,17.94,17.94,17.93,17.94,22400.0,15.213,15.213,15.2045,15.213,22400.0
2012-02-07 12:00:00,17.94,17.95,17.94,17.94,22400.0,15.213,15.2215,15.213,15.213,22400.0
2012-02-07 12:10:00,17.94,17.96,17.94,17.96,39200.0,15.213,15.23,15.213,15.23,39200.0
2012-02-07 12:20:00,17.95,17.96,17.94,17.95,38800.0,15.2215,15.23,15.213,15.2215,38800.0
2012-02-07 12:30:00,17.95,17.95,17.94,17.95,18400.0,15.2215,15.2215,15.213,15.2215,18400.0
2012-02-07 12:40:00,17.95,17.95,17.95,17.95,12800.0,15.2215,15.2215,15.2215,15.2215,12800.0
2012-02-07 12:50:00,17.95,17.96,17.95,17.96,19200.0,15.2215,15.23,15.2215,15.23,19200.0
2012-02-07 13:00:00,17.96,17.97,17.95,17.97,28400.0,15.23,15.2384,15.2215,15.2384,28400.0
2012-02-07 13:10:00,17.97,17.97,17.94,17.95,18400.0,15.2384,15.2384,15.213,15.2215,18400.0
2012-02-07 13:20:00,17.94,17.95,17.93,17.95,6800.0,15.213,15.2215,15.2045,15.2215,6800.0
2012-02-07 13:30:00,17.95,17.96,17.94,17.96,39200.0,15.2215,15.23,15.213,15.23,39200.0
2012-02-07 13:40:00,17.95,17.96,17.95,17.96,19600.0,15.2215,15.23,15.2215,15.23,19600.0
2012-02-07 13:50:00,17.96,17.96,17.96,17.96,61200.0,15.23,15.23,15.23,15.23,61200.0
2012-02-07 14:00:00,17.96,17.96,17.95,17.95,24400.0,15.23,15.23,15.2215,15.2215,24400.0
2012-02-07 14:10:00,17.95,17.96,17.95,17.96,18400.0,15.2215,15.23,15.2215,15.23,18400.0
2012-02-07 14:20:00,17.95,17.96,17.94,17.94,15200.0,15.2215,15.23,15.213,15.213,15200.0
2012-02-07 14:30:00,17.94,17.95,17.94,17.95,16000.0,15.213,15.2215,15.213,15.2215,16000.0
2012-02-07 14:40:00,17.95,17.96,17.95,17.95,31600.0,15.2215,15.23,15.2215,15.2215,31600.0
2012-02-07 14:50:00,17.96,17.96,17.93,17.93,43200.0,15.23,15.23,15.2045,15.2045,43200.0
2012-02-07 15:00:00,17.94,17.95,17.93,17.95,80400.0,15.213,15.2215,15.2045,15.2215,80400.0
2012-02-07 15:10:00,17.95,17.97,17.95,17.97,134800.0,15.2215,15.2384,15.2215,15.2384,134800.0
2012-02-07 15:20:00,17.97,17.98,17.96,17.98,37200.0,15.2384,15.2469,15.23,15.2469,37200.0
2012-02-07 15:30:00,17.98,17.98,17.97,17.98,23200.0,15.2469,15.2469,15.2384,15.2469,23200.0
2012-02-07 15:40:00,17.98,17.99,17.96,17.96,108800.0,15.2469,15.2554,15.23,15.23,108800.0
2012-02-07 15:50:00,17.97,17.97,17.95,17.96,66800.0,15.2384,15.2384,15.2215,15.23,66800.0
2012-02-08 09:30:00,17.98,17.99,17.96,17.97,53600.0,15.2469,15.2554,15.23,15.2384,53600.0
2012-02-08 09:40:00,17.95,18.0,17.95,18.0,56400.0,15.2215,15.2639,15.2215,15.2639,56400.0
2012-02-08 09:50:00,17.99,18.0,17.99,17.99,19200.0,15.2554,15.2639,15.2554,15.2554,19200.0
2012-02-08 10:00:00,17.99,18.0,17.99,17.99,40000.0,15.2554,15.2639,15.2554,15.2554,40000.0
2012-02-08 10:10:00,17.99,18.0,17.99,18.0,5200.0,15.2554,15.2639,15.2554,15.2639,5200.0
2012-02-08 10:20:00,18.0,18.0,17.98,17.98,71600.0,15.2639,15.2639,15.2469,15.2469,71600.0
2012-02-08 10:30:00,17.98,17.98,17.95,17.95,8800.0,15.2469,15.2469,15.2215,15.2215,8800.0
2012-02-08 10:40:00,17.94,17.95,17.93,17.95,21200.0,15.213,15.2215,15.2045,15.2215,21200.0
2012-02-08 10:50:00,17.95,17.95,17.94,17.95,14800.0,15.2215,15.2215,15.213,15.2215,14800.0
2012-02-08 11:00:00,17.95,17.96,17.92,17.92,31600.0,15.2215,15.23,15.196,15.196,31600.0
2012-02-08 11:10:00,17.92,17.92,17.89,17.9,32000.0,15.196,15.196,15.1706,15.1791,32000.0
2012-02-08 11:20:00,17.89,17.9,17.89,17.89,70000.0,15.1706,15.1791,15.1706,15.1706,70000.0
2012-02-08 11:30:00,17.9,17.9,17.89,17.9,38400.0,15.1791,15.1791,15.1706,15.1791,38400.0
2012-02-08 11:40:00,17.9,17.9,17.88,17.9,8400.0,15.1791,15.1791,15.1621,15.1791,8400.0
2012-02-08 11:50:00,17.9,17.92,17.9,17.92,33600.0,15.1791,15.196,15.1791,15.196,33600.0
2012-02-08 12:00:00,17.92,17.93,17.91,17.91,40800.0,15.196,15.2045,15.1876,15.1876,40800.0
2012-02-08 12:10:00,17.91,17.92,17.91,17.92,67600.0,15.1876,15.196,15.1876,15.196,67600.0
2012-02-08 12:20:00,17.92,17.93,17.92,17.93,22000.0,15.196,15.2045,15.196,15.2045,22000.0
2012-02-08 12:30:00,17.93,17.93,17.92,17.93,8400.0,15.2045,15.2045,15.196,15.2045,8400.0
2012-02-08 12:40:00,17.93,17.93,17.93,17.93,25600.0,15.2045,15.2045,15.2045,15.2045,25600.0
2012-02-08 12:50:00,17.93,17.95,17.93,17.95,16000.0,15.2045,15.2215,15.2045,15.2215,16000.0
2012-02-08 13:00:00,17.94,17.94,17.94,17.94,10400.0,15.213,15.213,15.213,15.213,10400.0
2012-02-08 13:10:00,17.94,17.94,17.93,17.93,2800.0,15.213,15.213,15.2045,15.2045,2800.0
2012-02-08 13:20:00,17.93,17.95,17.93,17.95,15600.0,15.2045,15.2215,15.2045,15.2215,15600.0
2012-02-08 13:30:00,17.95,17.96,17.95,17.95,13600.0,15.2215,15.23,15.2215,15.2215,13600.0
2012-02-08 13:40:00,17.95,17.95,17.94,17.95,11600.0,15.2215,15.2215,15.213,15.2215,11600.0
2012-02-08 13:50:00,17.95,17.95,17.93,17.93,8000.0,15.2215,15.2215,15.2045,15.2045,8000.0
2012-02-08 14:00:00,17.93,17.94,17.93,17.94,34400.0,15.2045,15.213,15.2045,15.213,34400.0
2012-02-08 14:10:00,17.94,17.95,17.93,17.94,14400.0,15.213,15.2215,15.2045,15.213,14400.0
2012-02-08 14:20:00,17.94,17.96,17.94,17.96,22000.0,15.213,15.23,15.213,15.23,22000.0
2012-02-08 14:30:00,17.96,17.96,17.96,17.96,9600.0,15.23,15.23,15.23,15.23,9600.0
2012-02-08 14:40:00,17.96,17.98,17.96,17.98,57200.0,15.23,15.2469,15.23,15.2469,57200.0
2012-02-08 14:50:00,17.98,17.98,17.97,17.98,12800.0,15.2469,15.2469,15.2384,15.2469,12800.0
2012-02-08 15:00:00,17.97,17.98,17.97,17.97,20400.0,15.2384,15.2469,15.2384,15.2384,20400.0
2012-02-08 15:10:00,17.97,17.98,17.97,17.98,22800.0,15.2384,15.2469,15.2384,15.2469,22800.0
2012-02-08 15:20:00,17.98,17.98,17.97,17.98,32000.0,15.2469,15.2469,15.2384,15.2469,32000.0
2012-02-08 15:30:00,17.98,17.98,17.97,17.98,44400.0,15.2469,15.2469,15.2384,15.2469,44400.0
2012-02-08 15:40:00,17.98,17.98,17.97,17.97,18400.0,15.2469,15.2469,15.2384,15.2384,18400.0
2012-02-08 15:50:00,17.97,17.98,17.97,17.98,28800.0,15.2384,15.2469,15.2384,15.2469,28800.0
2012-02-09 09:30:00,18.0,18.03,18.0,18.0,89600.0,15.2639,15.2893,15.2639,15.2639,89600.0
2012-02-09 09:40:00,17.99,18.01,17.99,17.99,57200.0,15.2554,15.2724,15.2554,15.2554,57200.0
2012-02-09 09:50:00,18.0,18.03,17.99,18.02,34400.0,15.2639,15.2893,15.2554,15.2808,34400.0
2012-02-09 10:00:00,18.02,18.03,17.98,17.98,36400.0,15.2808,15.2893,15.2469,15.2469,36400.0
2012-02-09 10:10:00,17.99,18.0,17.99,18.0,19600.0,15.2554,15.2639,15.2554,15.2639,19600.0
2012-02-09 10:20:00,18.0,18.0,17.95,17.96,47200.0,15.2639,15.2639,15.2215,15.23,47200.0
2012-02-09 10:30:00,17.96,17.96,17.95,17.96,8000.0,15.23,15.23,15.2215,15.23,8000.0
2012-02-09 10:40:00,17.96,17.98,17.96,17.98,41200.0,15.23,15.2469,15.23,15.2469,41200.0
2012-02-09 10:50:00,17.98,17.99,17.98,17.99,23200.0,15.2469,15.2554,15.2469,15.2554,23200.0
2012-02-09 11:00:00,18.0,18.0,17.99,17.99,10000.0,15.2639,15.2639,15.2554,15.2554,10000.0
2012-02-09 11:10:00,18.0,18.01,18.0,18.0,20800.0,15.2639,15.2724,15.2639,15.2639,20800.0
2012-02-09 11:20:00,17.99,18.01,17.99,18.0,24800.0,15.2554,15.2724,15.2554,15.2639,24800.0
2012-02-09 11:30:00,18.0,18.01,17.99,18.0,96400.0,15.2639,15.2724,15.2554,15.2639,96400.0
2012-02-09 11:40:00,18.0,18.01,17.99,18.01,22400.0,15.2639,15.2724,15.2554,15.2724,22400.0
2012-02-09 11:50:00,18.01,18.03,18.01,18.03,20800.0,15.2724,15.2893,15.2724,15.2893,20800.0
2012-02-09 12:00:00,18.03,18.05,18.03,18.04,10800.0,15.2893,15.3063,15.2893,15.2978,10800.0
2012-02-09 12:10:00,18.04,18.05,18.04,18.05,16800.0,15.2978,15.3063,15.2978,15.3063,16800.0
2012-02-09 12:20:00,18.05,18.05,18.04,18.04,10400.0,15.3063,15.3063,15.2978,15.2978,10400.0
2012-02-09 12:30:00,18.04,18.04,18.04,18.04,6400.0,15.2978,15.2978,15.2978,15.2978,6400.0
2012-02-09 12:40:00,18.06,18.06,18.06,18.06,2800.0,15.3148,15.3148,15.3148,15.3148,2800.0
2012-02-09 12:50:00,18.06,18.06,18.05,18.05,9600.0,15.3148,15.3148,15.3063,15.3063,9600.0
2012-02-09 13:00:00,18.06,18.06,18.04,18.04,18000.0,15.3148,15.3148,15.2978,15.2978,18000.0
2012-02-09 13:10:00,18.04,18.05,18.04,18.04,30000.0,15.2978,15.3063,15.2978,15.2978,30000.0
2012-02-09 13:20:00,18.04,18.07,18.04,18.06,61200.0,15.2978,15.3232,15.2978,15.3148,61200.0
2012-02-09 13:30:00,18.06,18.06,18.06,18.06,12400.0,15.3148,15.3148,15.3148,15.3148,12400.0
2012-02-09 13:40:00,18.06,18.06,18.04,18.06,6400.0,15.3148,15.3148,15.2978,15.3148,6400.0
2012-02-09 13:50:00,18.05,18.06,18.05,18.06,10800.0,15.3063,15.3148,15.3063,15.3148,10800.0
2012-02-09 14:00:00,18.05,18.07,18.05,18.06,442000.0,15.3063,15.3232,15.3063,15.3148,442000.0
2012-02-09 14:10:00,18.05,18.06,18.05,18.06,10400.0,15.3063,15.3148,15.3063,15.3148,10400.0
2012-02-09 14:20:00,18.06,18.07,18.06,18.07,16400.0,15.3148,15.3232,15.3148,15.3232,16400.0
2012-02-09 14:30:00,18.07,18.07,18.07,18.07,25200.0,15.3232,15.3232,15.3232,15.3232,25200.0
2012-02-09 14:40:00,18.07,18.07,18.06,18.06,12000.0,15.3232,15.3232,15.3148,15.3148,12000.0
2012-02-09 14:50:00,18.06,18.07,18.06,18.06,50400.0,15.3148,15.3232,15.3148,15.3148,50400.0
2012-02-09 15:00:00,18.06,18.07,18.05,18.06,92400.0,15.3148,15.3232,15.3063,15.3148,92400.0
2012-02-09 15:10:00,18.06,18.07,18.05,18.05,24000.0,15.3148,15.3232,15.3063,15.3063,24000.0
2012-02-09 15:20:00,18.05,18.06,18.05,18.06,17200.0,15.3063,15.3148,15.3063,15.3148,17200.0
2012-02-09 15:30:00,18.06,18.06,18.05,18.06,55200.0,15.3148,15.3148,15.3063,15.3148,55200.0
2012-02-09 15:40:00,18.06,18.06,18.04,18.04,35600.0,15.3148,15.3148,15.2978,15.2978,35600.0
2012-02-09 15:50:00,18.04,18.05,18.04,18.05,76400.0,15.2978,15.3063,15.2978,15.3063,76400.0
2012-02-10 09:30:00,17.89,17.92,17.88,17.92,234400.0,15.1706,15.196,15.1621,15.196,234400.0
2012-02-10 09:40:00,17.92,17.93,17.91,17.93,114800.0,15.196,15.2045,15.1876,15.2045,114800.0
2012-02-10 09:50:00,17.93,17.93,17.88,17.89,158400.0,15.2045,15.2045,15.1621,15.1706,158400.0
2012-02-10 10:00:00,17.88,17.9,17.87,17.88,97600.0,15.1621,15.1791,15.1536,15.1621,97600.0
2012-02-10 10:10:00,17.88,17.89,17.87,17.89,64000.0,15.1621,15.1706,15.1536,15.1706,64000.0
2012-02-10 10:20:00,17.89,17.9,17.88,17.9,92000.0,15.1706,15.1791,15.1621,15.1791,92000.0
2012-02-10 10:30:00,17.9,17.9,17.88,17.89,23200.0,15.1791,15.1791,15.1621,15.1706,23200.0
2012-02-10 10:40:00,17.88,17.91,17.88,17.9,6800.0,15.1621,15.1876,15.1621,15.1791,6800.0
2012-02-10 10:50:00,17.89,17.91,17.89,17.91,50000.0,15.1706,15.1876,15.1706,15.1876,50000.0
2012-02-10 11:00:00,17.92,17.92,17.91,17.92,12800.0,15.196,15.196,15.1876,15.196,12800.0
2012-02-10 11:10:00,17.93,17.93,17.92,17.92,18000.0,15.2045,15.2045,15.196,15.196,18000.0
2012-02-10 11:20:00,17.93,17.93,17.91,17.91,34400.0,15.2045,15.2045,15.1876,15.1876,34400.0
2012-02-10 11:30:00,17.91,17.92,17.91,17.92,9600.0,15.1876,15.196,15.1876,15.196,9600.0
2012-02-10 11:40:00,17.92,17.93,17.92,17.93,20000.0,15.196,15.2045,15.196,15.2045,20000.0
2012-02-10 11:50:00,17.93,17.94,17.93,17.93,17600.0,15.2045,15.213,15.2045,15.2045,17600.0
2012-02-10 12:00:00,17.93,17.93,17.93,17.93,6400.0,15.2045,15.2045,15.2045,15.2045,6400.0
2012-02-10 12:10:00,17.93,17.93,17.92,17.93,12800.0,15.2045,15.2045,15.196,15.2045,12800.0
2012-02-10 12:20:00,17.93,17.93,17.92,17.93,10400.0,15.2045,15.2045,15.196,15.2045,10400.0
2012-02-10 12:30:00,17.93,17.94,17.93,17.93,9600.0,15.2045,15.213,15.2045,15.2045,9600.0
2012-02-10 12:40:00,17.93,17.94,17.93,17.94,22400.0,15.2045,15.213,15.2045,15.213,22400.0
2012-02-10 12:50:00,17.94,17.95,17.94,17.94,6800.0,15.213,15.2215,15.213,15.213,6800.0
2012-02-10 13:00:00,17.95,17.95,17.93,17.93,20000.0,15.2215,15.2215,15.2045,15.2045,20000.0
2012-02-10 13:10:00,17.93,17.93,17.92,17.93,14400.0,15.2045,15.2045,15.196,15.2045,14400.0
2012-02-10 13:20:00,17.93,17.93,17.92,17.92,22000.0,15.2045,15.2045,15.196,15.196,22000.0
2012-02-10 13:30:00,17.92,17.92,17.9,17.9,6800.0,15.196,15.196,15.1791,15.1791,6800.0
2012-02-10 13:40:00,17.9,17.9,17.9,17.9,14400.0,15.1791,15.1791,15.1791,15.1791,14400.0
2012-02-10 13:50:00,17.9,17.91,17.89,17.89,12400.0,15.1791,15.1876,15.1706,15.1706,12400.0
2012-02-10 14:00:00,17.89,17.91,17.89,17.9,23200.0,15.1706,15.1876,15.1706,15.1791,23200.0
2012-02-10 14:10:00,17.9,17.9,17.89,17.9,8400.0,15.1791,15.1791,15.1706,15.1791,8400.0
2012-02-10 14:20:00,17.91,17.91,17.9,17.91,10800.0,15.1876,15.1876,15.1791,15.1876,10800.0
2012-02-10 14:30:00,17.91,17.92,17.9,17.91,23200.0,15.1876,15.196,15.1791,15.1876,23200.0
2012-02-10 14:40:00,17.92,17.92,17.91,17.91,29600.0,15.196,15.196,15.1876,15.1876,29600.0
2012-02-10 14:50:00,17.91,17.92,17.91,17.91,22400.0,15.1876,15.196,15.1876,15.1876,22400.0
2012-02-10 15:00:00,17.91,17.91,17.88,17.89,25600.0,15.1876,15.1876,15.1621,15.1706,25600.0
2012-02-10 15:10:00,17.88,17.89,17.88,17.89,18800.0,15.1621,15.1706,15.1621,15.1706,18800.0
2012-02-10 15:20:00,17.9,17.9,17.89,17.89,5200.0,15.1791,15.1791,15.1706,15.1706,5200.0
2012-02-10 15:30:00,17.91,17.91,17.9,17.9,28400.0,15.1876,15.1876,15.1791,15.1791,28400.0
2012-02-10 15:40:00,17.91,17.93,17.9,17.91,43200.0,15.1876,15.2045,15.1791,15.1876,43200.0
2012-02-10 15:50:00,17.92,17.94,17.91,17.94,106000.0,15.196,15.213,15.1876,15.213,106000.0
2012-02-13 09:30:00,18.06,18.06,18.04,18.05,61600.0,15.3148,15.3148,15.2978,15.3063,61600.0
2012-02-13 09:40:00,18.05,18.05,18.02,18.04,48800.0,15.3063,15.3063,15.2808,15.2978,48800.0
2012-02-13 09:50:00,18.03,18.04,18.03,18.04,7200.0,15.2893,15.2978,15.2893,15.2978,7200.0
2012-02-13 10:00:00,18.04,18.05,18.03,18.04,10000.0,15.2978,15.3063,15.2893,15.2978,10000.0
2012-02-13 10:10:00,18.04,18.04,18.01,18.01,42000.0,15.2978,15.2978,15.2724,15.2724,42000.0
2012-02-13 10:20:00,18.0,18.02,18.0,18.01,7200.0,15.2639,15.2808,15.2639,15.2724,7200.0
2012-02-13 10:30:00,18.01,18.01,17.99,18.0,16000.0,15.2724,15.2724,15.2554,15.2639,16000.0
2012-02-13 10:40:00,18.0,18.0,17.98,18.0,20400.0,15.2639,15.2639,15.2469,15.2639,20400.0
2012-02-13 10:50:00,17.99,18.03,17.99,18.02,29600.0,15.2554,15.2893,15.2554,15.2808,29600.0
2012-02-13 11:00:00,18.02,18.03,18.02,18.02,14400.0,15.2808,15.2893,15.2808,15.2808,14400.0
2012-02-13 11:10:00,18.03,18.03,18.02,18.03,10800.0,15.2893,15.2893,15.2808,15.2893,10800.0
2012-02-13 11:20:00,18.03,18.03,18.02,18.03,64400.0,15.2893,15.2893,15.2808,15.2893,64400.0
2012-02-13 11:30:00,18.03,18.03,18.02,18.03,18000.0,15.2893,15.2893,15.2808,15.2893,18000.0
2012-02-13 11:40:00,18.03,18.05,18.03,18.04,25200.0,15.2893,15.3063,15.2893,15.2978,25200.0
2012-02-13 11:50:00,18.05,18.05,18.04,18.04,70800.0,15.3063,15.3063,15.2978,15.2978,70800.0
2012-02-13 12:00:00,18.04,18.05,18.04,18.04,39200.0,15.2978,15.3063,15.2978,15.2978,39200.0
2012-02-13 12:10:00,18.04,18.04,18.04,18.04,4800.0,15.2978,15.2978,15.2978,15.2978,4800.0
2012-02-13 12:20:00,18.04,18.04,18.04,18.04,4000.0,15.2978,15.2978,15.2978,15.2978,4000.0
2012-02-13 12:30:00,18.02,18.03,18.02,18.02,7600.0,15.2808,15.2893,15.2808,15.2808,7600.0
2012-02-13 12:40:00,18.02,18.03,18.02,18.03,12800.0,15.2808,15.2893,15.2808,15.2893,12800.0
2012-02-13 12:50:00,18.03,18.04,18.03,18.04,8400.0,15.2893,15.2978,15.2893,15.2978,8400.0
2012-02-13 13:00:00,18.04,18.06,18.04,18.06,15200.0,15.2978,15.3148,15.2978,15.3148,15200.0
2012-02-13 13:10:00,18.06,18.07,18.06,18.06,14800.0,15.3148,15.3232,15.3148,15.3148,14800.0
2012-02-13 13:20:00,18.06,18.06,18.05,18.06,22400.0,15.3148,15.3148,15.3063,15.3148,22400.0
2012-02-13 13:30:00,18.05,18.07,18.05,18.06,10000.0,15.3063,15.3232,15.3063,15.3148,10000.0
2012-02-13 13:40:00,18.06,18.07,18.06,18.07,28800.0,15.3148,15.3232,15.3148,15.3232,28800.0
2012-02-13 13:50:00,18.07,18.07,18.06,18.06,10800.0,15.3232,15.3232,15.3148,15.3148,10800.0
2012-02-13 14:00:00,18.06,18.07,18.06,18.07,15600.0,15.3148,15.3232,15.3148,15.3232,15600.0
2012-02-13 14:10:00,18.07,18.08,18.07,18.08,74000.0,15.3232,15.3317,15.3232,15.3317,74000.0
2012-02-13 14:20:00,18.08,18.08,18.07,18.08,25600.0,15.3317,15.3317,15.3232,15.3317,25600.0
2012-02-13 14:30:00,18.07,18.08,18.07,18.08,13600.0,15.3232,15.3317,15.3232,15.3317,13600.0
2012-02-13 14:40:00,18.08,18.09,18.08,18.08,10400.0,15.3317,15.3402,15.3317,15.3317,10400.0
2012-02-13 14:50:00,18.08,18.08,18.08,18.08,8400.0,15.3317,15.3317,15.3317,15.3317,8400.0
2012-02-13 15:00:00,18.08,18.08,18.07,18.07,23600.0,15.3317,15.3317,15.3232,15.3232,23600.0
2012-02-13 15:10:00,18.07,18.08,18.07,18.08,17600.0,15.3232,15.3317,15.3232,15.3317,17600.0
2012-02-13 15:20:00,18.07,18.08,18.07,18.08,226000.0,15.3232,15.3317,15.3232,15.3317,226000.0
2012-02-13 15:30:00,18.07,18.08,18.06,18.07,201600.0,15.3232,15.3317,15.3148,15.3232,201600.0
2012-02-13 15:40:00,18.07,18.07,18.05,18.05,68400.0,15.3232,15.3232,15.3063,15.3063,68400.0
2012-02-13 15:50:00,18.05,18.07,18.05,18.07,123200.0,15.3063,15.3232,15.3063,15.3232,123200.0
2012-02-14 09:30:00,18.02,18.04,18.01,18.04,176800.0,15.2808,15.2978,15.2724,15.2978,176800.0
2012-02-14 09:40:00,18.04,18.06,18.04,18.06,19600.0,15.2978,15.3148,15.2978,15.3148,19600.0
2012-02-14 09:50:00,18.06,18.06,18.04,18.04,16400.0,15.3148,15.3148,15.2978,15.2978,16400.0
2012-02-14 10:00:00,18.05,18.05,18.01,18.02,10800.0,15.3063,15.3063,15.2724,15.2808,10800.0
2012-02-14 10:10:00,18.02,18.03,18.01,18.02,12400.0,15.2808,15.2893,15.2724,15.2808,12400.0
2012-02-14 10:20:00,18.03,18.04,18.03,18.04,28400.0,15.2893,15.2978,15.2893,15.2978,28400.0
2012-02-14 10:30:00,18.03,18.04,18.03,18.04,43200.0,15.2893,15.2978,15.2893,15.2978,43200.0
2012-02-14 10:40:00,18.03,18.04,18.02,18.03,14400.0,15.2893,15.2978,15.2808,15.2893,14400.0
2012-02-14 10:50:00,18.03,18.03,18.01,18.03,44800.0,15.2893,15.2893,15.2724,15.2893,44800.0
2012-02-14 11:00:00,18.03,18.03,18.02,18.03,13200.0,15.2893,15.2893,15.2808,15.2893,13200.0
2012-02-14 11:10:00,18.04,18.04,18.03,18.04,14000.0,15.2978,15.2978,15.2893,15.2978,14000.0
2012-02-14 11:20:00,18.03,18.04,18.03,18.04,7600.0,15.2893,15.2978,15.2893,15.2978,7600.0
2012-02-14 11:30:00,18.05,18.06,18.04,18.06,25600.0,15.3063,15.3148,15.2978,15.3148,25600.0
2012-02-14 11:40:00,18.06,18.06,18.05,18.06,18400.0,15.3148,15.3148,15.3063,15.3148,18400.0
2012-02-14 11:50:00,18.06,18.06,18.04,18.04,14000.0,15.3148,15.3148,15.2978,15.2978,14000.0
2012-02-14 12:00:00,18.04,18.05,18.04,18.05,38000.0,15.2978,15.3063,15.2978,15.3063,38000.0
2012-02-14 12:10:00,18.04,18.04,18.03,18.03,12000.0,15.2978,15.2978,15.2893,15.2893,12000.0
2012-02-14 12:20:00,18.04,18.04,18.03,18.03,57600.0,15.2978,15.2978,15.2893,15.2893,57600.0
2012-02-14 12:30:00,18.04,18.04,18.03,18.03,9200.0,15.2978,15.2978,15.2893,15.2893,9200.0
2012-02-14 12:40:00,18.03,18.04,18.03,18.04,40800.0,15.2893,15.2978,15.2893,15.2978,40800.0
2012-02-14 12:50:00,18.03,18.04,18.01,18.01,10000.0,15.2893,15.2978,15.2724,15.2724,10000.0
2012-02-14 13:00:00,18.0,18.01,18.0,18.0,37200.0,15.2639,15.2724,15.2639,15.2639,37200.0
2012-02-14 13:10:00,18.0,18.01,17.99,18.0,25600.0,15.2639,15.2724,15.2554,15.2639,25600.0
2012-02-14 13:20:00,18.0,18.02,18.0,18.01,266800.0,15.2639,15.2808,15.2639,15.2724,266800.0
2012-02-14 13:30:00,18.01,18.04,18.01,18.03,64400.0,15.2724,15.2978,15.2724,15.2893,64400.0
2012-02-14 13:40:00,18.03,18.03,18.03,18.03,28000.0,15.2893,15.2893,15.2893,15.2893,28000.0
2012-02-14 13:50:00,18.03,18.03,18.02,18.03,20800.0,15.2893,15.2893,15.2808,15.2893,20800.0
2012-02-14 14:00:00,18.03,18.03,18.02,18.02,39200.0,15.2893,15.2893,15.2808,15.2808,39200.0
2012-02-14 14:10:00,18.02,18.03,18.0,18.01,26400.0,15.2808,15.2893,15.2639,15.2724,26400.0
2012-02-14 14:20:00,18.01,18.01,17.99,17.99,33600.0,15.2724,15.2724,15.2554,15.2554,33600.0
2012-02-14 14:30:00,17.99,17.99,17.98,17.99,23600.0,15.2554,15.2554,15.2469,15.2554,23600.0
2012-02-14 14:40:00,17.99,17.99,17.98,17.98,44000.0,15.2554,15.2554,15.2469,15.2469,44000.0
2012-02-14 14:50:00,17.98,18.0,17.98,18.0,27200.0,15.2469,15.2639,15.2469,15.2639,27200.0
2012-02-14 15:00:00,17.99,18.02,17.99,18.01,56000.0,15.2554,15.2808,15.2554,15.2724,56000.0
2012-02-14 15:10:00,18.01,18.02,17.99,17.99,43200.0,15.2724,15.2808,15.2554,15.2554,43200.0
2012-02-14 15:20:00,18.0,18.0,17.98,17.98,46800.0,15.2639,15.2639,15.2469,15.2469,46800.0
2012-02-14 15:30:00,17.98,18.03,17.97,18.03,119600.0,15.2469,15.2893,15.2384,15.2893,119600.0
2012-02-14 15:40:00,18.04,18.08,18.03,18.08,47200.0,15.2978,15.3317,15.2893,15.3317,47200.0
2012-02-14 15:50:00,18.09,18.1,18.06,18.09,95200.0,15.3402,15.3487,15.3148,15.3402,95200.0
2012-02-15 09:30:00,18.14,18.15,18.11,18.11,54800.0,15.3826,15.3911,15.3572,15.3572,54800.0
2012-02-15 09:40:00,18.11,18.11,18.09,18.1,25600.0,15.3572,15.3572,15.3402,15.3487,25600.0
2012-02-15 09:50:00,18.11,18.12,18.11,18.11,4800.0,15.3572,15.3656,15.3572,15.3572,4800.0
2012-02-15 10:00:00,18.13,18.13,18.11,18.11,34800.0,15.3741,15.3741,15.3572,15.3572,34800.0
2012-02-15 10:10:00,18.11,18.12,18.09,18.09,10000.0,15.3572,15.3656,15.3402,15.3402,10000.0
2012-02-15 10:20:00,18.1,18.11,18.1,18.11,26000.0,15.3487,15.3572,15.3487,15.3572,26000.0
2012-02-15 10:30:00,18.12,18.13,18.11,18.11,18400.0,15.3656,15.3741,15.3572,15.3572,18400.0
2012-02-15 10:40:00,18.11,18.16,18.11,18.15,14000.0,15.3572,15.3996,15.3572,15.3911,14000.0
2012-02-15 10:50:00,18.15,18.15,18.13,18.13,32000.0,15.3911,15.3911,15.3741,15.3741,32000.0
2012-02-15 11:00:00,18.13,18.14,18.12,18.14,19600.0,15.3741,15.3826,15.3656,15.3826,19600.0
2012-02-15 11:10:00,18.14,18.14,18.12,18.14,26000.0,15.3826,15.3826,15.3656,15.3826,26000.0
2012-02-15 11:20:00,18.14,18.15,18.14,18.15,42800.0,15.3826,15.3911,15.3826,15.3911,42800.0
2012-02-15 11:30:00,18.16,18.16,18.15,18.16,12000.0,15.3996,15.3996,15.3911,15.3996,12000.0
2012-02-15 11:40:00,18.16,18.18,18.16,18.18,18000.0,15.3996,15.4165,15.3996,15.4165,18000.0
2012-02-15 11:50:00,18.17,18.18,18.17,18.18,5200.0,15.408,15.4165,15.408,15.4165,5200.0
2012-02-15 12:00:00,18.18,18.18,18.17,18.18,54400.0,15.4165,15.4165,15.408,15.4165,54400.0
2012-02-15 12:10:00,18.17,18.17,18.16,18.16,8000.0,15.408,15.408,15.3996,15.3996,8000.0
2012-02-15 12:20:00,18.16,18.17,18.15,18.15,42000.0,15.3996,15.408,15.3911,15.3911,42000.0
2012-02-15 12:30:00,18.15,18.15,18.13,18.13,21200.0,15.3911,15.3911,15.3741,15.3741,21200.0
2012-02-15 12:40:00,18.12,18.13,18.09,18.09,24000.0,15.3656,15.3741,15.3402,15.3402,24000.0
2012-02-15 12:50:00,18.09,18.09,18.06,18.07,28400.0,15.3402,15.3402,15.3148,15.3232,28400.0
2012-02-15 13:00:00,18.04,18.05,18.02,18.05,36000.0,15.2978,15.3063,15.2808,15.3063,36000.0
2012-02-15 13:10:00,18.06,18.06,18.04,18.06,17600.0,15.3148,15.3148,15.2978,15.3148,17600.0
2012-02-15 13:20:00,18.06,18.07,18.06,18.07,41600.0,15.3148,15.3232,15.3148,15.3232,41600.0
2012-02-15 13:30:00,18.07,18.08,18.05,18.06,56400.0,15.3232,15.3317,15.3063,15.3148,56400.0
2012-02-15 13:40:00,18.06,18.06,18.03,18.04,25600.0,15.3148,15.3148,15.2893,15.2978,25600.0
2012-02-15 13:50:00,18.05,18.07,18.05,18.07,87600.0,15.3063,15.3232,15.3063,15.3232,87600.0
2012-02-15 14:00:00,18.07,18.08,18.03,18.04,21600.0,15.3232,15.3317,15.2893,15.2978,21600.0
2012-02-15 14:10:00,18.04,18.04,18.0,18.0,23200.0,15.2978,15.2978,15.2639,15.2639,23200.0
2012-02-15 14:20:00,18.0,18.05,18.0,18.05,18400.0,15.2639,15.3063,15.2639,15.3063,18400.0
2012-02-15 14:30:00,18.05,18.05,18.02,18.02,16400.0,15.3063,15.3063,15.2808,15.2808,16400.0
2012-02-15 14:40:00,18.02,18.04,18.02,18.04,23200.0,15.2808,15.2978,15.2808,15.2978,23200.0
2012-02-15 14:50:00,18.04,18.05,17.98,17.98,147200.0,15.2978,15.3063,15.2469,15.2469,147200.0
2012-02-15 15:00:00,17.98,17.99,17.96,17.98,110000.0,15.2469,15.2554,15.23,15.2469,110000.0
2012-02-15 15:10:00,17.98,17.99,17.96,17.98,49600.0,15.2469,15.2554,15.23,15.2469,49600.0
2012-02-15 15:20:00,17.97,17.98,17.95,17.97,24000.0,15.2384,15.2469,15.2215,15.2384,24000.0
2012-02-15 15:30:00,17.97,17.98,17.96,17.98,50400.0,15.2384,15.2469,15.23,15.2469,50400.0
2012-02-15 15:40:00,17.98,18.01,17.97,17.99,40800.0,15.2469,15.2724,15.2384,15.2554,40800.0
2012-02-15 15:50:00,17.99,18.0,17.97,17.99,228000.0,15.2554,15.2639,15.2384,15.2554,228000.0
2012-02-16 09:30:00,17.99,18.0,17.98,17.98,108400.0,15.2554,15.2639,15.2469,15.2469,108400.0
2012-02-16 09:40:00,17.98,18.0,17.98,18.0,4800.0,15.2469,15.2639,15.2469,15.2639,4800.0
2012-02-16 09:50:00,18.0,18.0,17.95,17.99,19200.0,15.2639,15.2639,15.2215,15.2554,19200.0
2012-02-16 10:00:00,18.0,18.03,17.99,18.02,34400.0,15.2639,15.2893,15.2554,15.2808,34400.0
2012-02-16 10:10:00,18.02,18.02,18.0,18.01,33600.0,15.2808,15.2808,15.2639,15.2724,33600.0
2012-02-16 10:20:00,18.01,18.03,18.0,18.02,80800.0,15.2724,15.2893,15.2639,15.2808,80800.0
2012-02-16 10:30:00,18.03,18.03,18.02,18.03,12400.0,15.2893,15.2893,15.2808,15.2893,12400.0
2012-02-16 10:40:00,18.03,18.03,18.02,18.02,13200.0,15.2893,15.2893,15.2808,15.2808,13200.0
2012-02-16 10:50:00,18.02,18.02,18.0,18.0,50800.0,15.2808,15.2808,15.2639,15.2639,50800.0
2012-02-16 11:00:00,18.0,18.02,17.99,18.0,16000.0,15.2639,15.2808,15.2554,15.2639,16000.0
2012-02-16 11:10:00,18.0,18.01,18.0,18.01,26000.0,15.2639,15.2724,15.2639,15.2724,26000.0
2012-02-16 11:20:00,18.01,18.03,18.01,18.03,22400.0,15.2724,15.2893,15.2724,15.2893,22400.0
2012-02-16 11:30:00,18.02,18.05,18.02,18.05,34800.0,15.2808,15.3063,15.2808,15.3063,34800.0
2012-02-16 11:40:00,18.05,18.05,18.04,18.04,17600.0,15.3063,15.3063,15.2978,15.2978,17600.0
2012-02-16 11:50:00,18.04,18.07,18.04,18.07,16800.0,15.2978,15.3232,15.2978,15.3232,16800.0
2012-02-16 12:00:00,18.07,18.08,18.07,18.08,18000.0,15.3232,15.3317,15.3232,15.3317,18000.0
2012-02-16 12:10:00,18.07,18.08,18.07,18.08,10400.0,15.3232,15.3317,15.3232,15.3317,10400.0
2012-02-16 12:20:00,18.08,18.11,18.08,18.09,30400.0,15.3317,15.3572,15.3317,15.3402,30400.0
2012-02-16 12:30:00,18.09,18.1,18.09,18.1,38800.0,15.3402,15.3487,15.3402,15.3487,38800.0
2012-02-16 12:40:00,18.1,18.1,18.09,18.09,54000.0,15.3487,15.3487,15.3402,15.3402,54000.0
2012-02-16 12:50:00,18.09,18.1,18.09,18.1,30000.0,15.3402,15.3487,15.3402,15.3487,30000.0
2012-02-16 13:00:00,18.1,18.11,18.1,18.11,39200.0,15.3487,15.3572,15.3487,15.3572,39200.0
2012-02-16 13:10:00,18.11,18.14,18.11,18.12,32400.0,15.3572,15.3826,15.3572,15.3656,32400.0
2012-02-16 13:20:00,18.13,18.13,18.12,18.12,18000.0,15.3741,15.3741,15.3656,15.3656,18000.0
2012-02-16 13:30:00,18.13,18.15,18.12,18.14,9200.0,15.3741,15.3911,15.3656,15.3826,9200.0
2012-02-16 13:40:00,18.13,18.13,18.13,18.13,2800.0,15.3741,15.3741,15.3741,15.3741,2800.0
2012-02-16 13:50:00,18.13,18.14,18.13,18.14,21200.0,15.3741,15.3826,15.3741,15.3826,21200.0
2012-02-16 14:00:00,18.14,18.14,18.13,18.13,9200.0,15.3826,15.3826,15.3741,15.3741,9200.0
2012-02-16 14:10:00,18.13,18.14,18.13,18.13,12800.0,15.3741,15.3826,15.3741,15.3741,12800.0
2012-02-16 14:20:00,18.13,18.15,18.13,18.14,14400.0,15.3741,15.3911,15.3741,15.3826,14400.0
2012-02-16 14:30:00,18.14,18.15,18.14,18.14,38800.0,15.3826,15.3911,15.3826,15.3826,38800.0
2012-02-16 14:40:00,18.14,18.14,18.13,18.14,57600.0,15.3826,15.3826,15.3741,15.3826,57600.0
2012-02-16 14:50:00,18.14,18.15,18.13,18.14,24400.0,15.3826,15.3911,15.3741,15.3826,24400.0
2012-02-16 15:00:00,18.15,18.15,18.14,18.15,16800.0,15.3911,15.3911,15.3826,15.3911,16800.0
2012-02-16 15:10:00,18.14,18.14,18.13,18.14,10400.0,15.3826,15.3826,15.3741,15.3826,10400.0
2012-02-16 15:20:00,18.14,18.15,18.14,18.14,23200.0,15.3826,15.3911,15.3826,15.3826,23200.0
2012-02-16 15:30:00,18.14,18.15,18.14,18.14,15600.0,15.3826,15.3911,15.3826,15.3826,15600.0
2012-02-16 15:40:00,18.15,18.16,18.14,18.15,566800.0,15.3911,15.3996,15.3826,15.3911,566800.0
2012-02-16 15:50:00,18.15,18.16,18.14,18.14,303600.0,15.3911,15.3996,15.3826,15.3826,303600.0
2012-02-17 09:30:00,18.19,18.19,18.16,18.17,51600.0,15.425,15.425,15.3996,15.408,51600.0
2012-02-17 09:40:00,18.18,18.19,18.17,18.17,15200.0,15.4165,15.425,15.408,15.408,15200.0
2012-02-17 09:50:00,18.17,18.17,18.16,18.16,23200.0,15.408,15.408,15.3996,15.3996,23200.0
2012-02-17 10:00:00,18.16,18.17,18.14,18.15,48000.0,15.3996,15.408,15.3826,15.3911,48000.0
2012-02-17 10:10:00,18.15,18.16,18.15,18.16,15200.0,15.3911,15.3996,15.3911,15.3996,15200.0
2012-02-17 10:20:00,18.17,18.17,18.16,18.16,32000.0,15.408,15.408,15.3996,15.3996,32000.0
2012-02-17 10:30:00,18.16,18.17,18.15,18.15,18800.0,15.3996,15.408,15.3911,15.3911,18800.0
2012-02-17 10:40:00,18.14,18.15,18.14,18.15,43600.0,15.3826,15.3911,15.3826,15.3911,43600.0
2012-02-17 10:50:00,18.15,18.15,18.13,18.14,106800.0,15.3911,15.3911,15.3741,15.3826,106800.0
2012-02-17 11:00:00,18.14,18.14,18.11,18.11,33600.0,15.3826,15.3826,15.3572,15.3572,33600.0
2012-02-17 11:10:00,18.12,18.12,18.11,18.12,24000.0,15.3656,15.3656,15.3572,15.3656,24000.0
2012-02-17 11:20:00,18.12,18.12,18.11,18.12,5200.0,15.3656,15.3656,15.3572,15.3656,5200.0
2012-02-17 11:30:00,18.12,18.13,18.12,18.13,15600.0,15.3656,15.3741,15.3656,15.3741,15600.0
2012-02-17 11:40:00,18.13,18.14,18.13,18.13,22000.0,15.3741,15.3826,15.3741,15.3741,22000.0
2012-02-17 11:50:00,18.12,18.13,18.12,18.13,24400.0,15.3656,15.3741,15.3656,15.3741,24400.0
2012-02-17 12:00:00,18.13,18.13,18.11,18.13,22000.0,15.3741,15.3741,15.3572,15.3741,22000.0
2012-02-17 12:10:00,18.13,18.13,18.12,18.12,12400.0,15.3741,15.3741,15.3656,15.3656,12400.0
2012-02-17 12:20:00,18.13,18.13,18.12,18.13,27600.0,15.3741,15.3741,15.3656,15.3741,27600.0
2012-02-17 12:30:00,18.13,18.13,18.12,18.13,336800.0,15.3741,15.3741,15.3656,15.3741,336800.0
2012-02-17 12:40:00,18.13,18.13,18.13,18.13,41200.0,15.3741,15.3741,15.3741,15.3741,41200.0
2012-02-17 12:50:00,18.13,18.13,18.12,18.13,26000.0,15.3741,15.3741,15.3656,15.3741,26000.0
2012-02-17 13:00:00,18.13,18.13,18.13,18.13,22000.0,15.3741,15.3741,15.3741,15.3741,22000.0
2012-02-17 13:10:00,18.13,18.14,18.13,18.14,24800.0,15.3741,15.3826,15.3741,15.3826,24800.0
2012-02-17 13:20:00,18.14,18.15,18.14,18.14,20400.0,15.3826,15.3911,15.3826,15.3826,20400.0
2012-02-17 13:30:00,18.14,18.15,18.14,18.15,12000.0,15.3826,15.3911,15.3826,15.3911,12000.0
2012-02-17 13:40:00,18.15,18.15,18.15,18.15,16400.0,15.3911,15.3911,15.3911,15.3911,16400.0
2012-02-17 13:50:00,18.15,18.15,18.14,18.15,128400.0,15.3911,15.3911,15.3826,15.3911,128400.0
2012-02-17 14:00:00,18.15,18.15,18.15,18.15,8800.0,15.3911,15.3911,15.3911,15.3911,8800.0
2012-02-17 14:10:00,18.15,18.15,18.15,18.15,13200.0,15.3911,15.3911,15.3911,15.3911,13200.0
2012-02-17 14:20:00,18.15,18.16,18.15,18.15,89600.0,15.3911,15.3996,15.3911,15.3911,89600.0
2012-02-17 14:30:00,18.16,18.16,18.15,18.16,35200.0,15.3996,15.3996,15.3911,15.3996,35200.0
2012-02-17 14:40:00,18.16,18.16,18.15,18.16,14400.0,15.3996,15.3996,15.3911,15.3996,14400.0
2012-02-17 14:50:00,18.16,18.16,18.15,18.15,62400.0,15.3996,15.3996,15.3911,15.3911,62400.0
2012-02-17 15:00:00,18.15,18.16,18.15,18.15,16000.0,15.3911,15.3996,15.3911,15.3911,16000.0
2012-02-17 15:10:00,18.16,18.16,18.16,18.16,58400.0,15.3996,15.3996,15.3996,15.3996,58400.0
2012-02-17 15:20:00,18.17,18.18,18.16,18.18,57600.0,15.408,15.4165,15.3996,15.4165,57600.0
2012-02-17 15:30:00,18.17,18.18,18.16,18.16,44000.0,15.408,15.4165,15.3996,15.3996,44000.0
2012-02-17 15:40:00,18.16,18.17,18.16,18.17,50800.0,15.3996,15.408,15.3996,15.408,50800.0
2012-02-17 15:50:00,18.17,18.17,18.15,18.16,55600.0,15.408,15.408,15.3911,15.3996,55600.0
2012-02-21 09:30:00,18.21,18.21,18.19,18.2,62400.0,15.442,15.442,15.425,15.4335,62400.0
2012-02-21 09:40:00,18.2,18.22,18.19,18.19,37200.0,15.4335,15.4504,15.425,15.425,37200.0
2012-02-21 09:50:00,18.17,18.18,18.16,18.16,46800.0,15.408,15.4165,15.3996,15.3996,46800.0
2012-02-21 10:00:00,18.17,18.18,18.16,18.18,36000.0,15.408,15.4165,15.3996,15.4165,36000.0
2012-02-21 10:10:00,18.16,18.18,18.16,18.18,15600.0,15.3996,15.4165,15.3996,15.4165,15600.0
2012-02-21 10:20:00,18.18,18.18,18.17,18.18,87600.0,15.4165,15.4165,15.408,15.4165,87600.0
2012-02-21 10:30:00,18.18,18.22,18.18,18.22,78400.0,15.4165,15.4504,15.4165,15.4504,78400.0
2012-02-21 10:40:00,18.22,18.22,18.21,18.21,48000.0,15.4504,15.4504,15.442,15.442,48000.0
2012-02-21 10:50:00,18.21,18.23,18.21,18.22,74800.0,15.442,15.4589,15.442,15.4504,74800.0
2012-02-21 11:00:00,18.22,18.23,18.21,18.22,57600.0,15.4504,15.4589,15.442,15.4504,57600.0
2012-02-21 11:10:00,18.22,18.23,18.21,18.22,19200.0,15.4504,15.4589,15.442,15.4504,19200.0
2012-02-21 11:20:00,18.22,18.23,18.22,18.22,40800.0,15.4504,15.4589,15.4504,15.4504,40800.0
2012-02-21 11:30:00,18.22,18.22,18.21,18.22,44400.0,15.4504,15.4504,15.442,15.4504,44400.0
2012-02-21 11:40:00,18.22,18.22,18.21,18.21,36800.0,15.4504,15.4504,15.442,15.442,36800.0
2012-02-21 11:50:00,18.21,18.22,18.21,18.22,22400.0,15.442,15.4504,15.442,15.4504,22400.0
2012-02-21 12:00:00,18.22,18.24,18.22,18.23,24000.0,15.4504,15.4674,15.4504,15.4589,24000.0
2012-02-21 12:10:00,18.23,18.23,18.21,18.21,27200.0,15.4589,15.4589,15.442,15.442,27200.0
2012-02-21 12:20:00,18.21,18.22,18.21,18.22,36800.0,15.442,15.4504,15.442,15.4504,36800.0
2012-02-21 12:30:00,18.22,18.22,18.21,18.22,68400.0,15.4504,15.4504,15.442,15.4504,68400.0
2012-02-21 12:40:00,18.21,18.22,18.21,18.22,35200.0,15.442,15.4504,15.442,15.4504,35200.0
2012-02-21 12:50:00,18.22,18.22,18.21,18.21,55200.0,15.4504,15.4504,15.442,15.442,55200.0
2012-02-21 13:00:00,18.21,18.21,18.2,18.21,39200.0,15.442,15.442,15.4335,15.442,39200.0
2012-02-21 13:10:00,18.21,18.22,18.21,18.21,65600.0,15.442,15.4504,15.442,15.442,65600.0
2012-02-21 13:20:00,18.21,18.22,18.21,18.22,54800.0,15.442,15.4504,15.442,15.4504,54800.0
2012-02-21 13:30:00,18.22,18.22,18.21,18.22,42400.0,15.4504,15.4504,15.442,15.4504,42400.0
2012-02-21 13:40:00,18.21,18.21,18.19,18.2,57200.0,15.442,15.442,15.425,15.4335,57200.0
2012-02-21 13:50:00,18.2,18.21,18.18,18.19,668800.0,15.4335,15.442,15.4165,15.425,668800.0
2012-02-21 14:00:00,18.19,18.19,18.18,18.18,41200.0,15.425,15.425,15.4165,15.4165,41200.0
2012-02-21 14:10:00,18.18,18.18,18.16,18.16,121600.0,15.4165,15.4165,15.3996,15.3996,121600.0
2012-02-21 14:20:00,18.16,18.17,18.15,18.16,48800.0,15.3996,15.408,15.3911,15.3996,48800.0
2012-02-21 14:30:00,18.16,18.17,18.14,18.14,92000.0,15.3996,15.408,15.3826,15.3826,92000.0
2012-02-21 14:40:00,18.14,18.15,18.13,18.14,63200.0,15.3826,15.3911,15.3741,15.3826,63200.0
2012-02-21 14:50:00,18.14,18.14,18.12,18.13,80800.0,15.3826,15.3826,15.3656,15.3741,80800.0
2012-02-21 15:00:00,18.13,18.15,18.13,18.14,78400.0,15.3741,15.3911,15.3741,15.3826,78400.0
2012-02-21 15:10:00,18.14,18.14,18.13,18.13,88400.0,15.3826,15.3826,15.3741,15.3741,88400.0
2012-02-21 15:20:00,18.13,18.15,18.12,18.14,223600.0,15.3741,15.3911,15.3656,15.3826,223600.0
2012-02-21 15:30:00,18.14,18.15,18.12,18.14,136400.0,15.3826,15.3911,15.3656,15.3826,136400.0
2012-02-21 15:40:00,18.14,18.17,18.14,18.16,139600.0,15.3826,15.408,15.3826,15.3996,139600.0
2012-02-21 15:50:00,18.16,18.18,18.16,18.18,165200.0,15.3996,15.4165,15.3996,15.4165,165200.0
2012-02-22 09:30:00,18.16,18.18,18.15,18.16,80800.0,15.3996,15.4165,15.3911,15.3996,80800.0
2012-02-22 09:40:00,18.15,18.19,18.15,18.18,20800.0,15.3911,15.425,15.3911,15.4165,20800.0
2012-02-22 09:50:00,18.18,18.18,18.17,18.18,19600.0,15.4165,15.4165,15.408,15.4165,19600.0
2012-02-22 10:00:00,18.18,18.18,18.16,18.18,51200.0,15.4165,15.4165,15.3996,15.4165,51200.0
2012-02-22 10:10:00,18.18,18.21,18.18,18.2,48000.0,15.4165,15.442,15.4165,15.4335,48000.0
2012-02-22 10:20:00,18.2,18.2,18.18,18.19,56800.0,15.4335,15.4335,15.4165,15.425,56800.0
2012-02-22 10:30:00,18.18,18.18,18.17,18.17,108800.0,15.4165,15.4165,15.408,15.408,108800.0
2012-02-22 10:40:00,18.17,18.19,18.17,18.18,36400.0,15.408,15.425,15.408,15.4165,36400.0
2012-02-22 10:50:00,18.19,18.2,18.18,18.18,163200.0,15.425,15.4335,15.4165,15.4165,163200.0
2012-02-22 11:00:00,18.18,18.21,18.18,18.21,26800.0,15.4165,15.442,15.4165,15.442,26800.0
2012-02-22 11:10:00,18.21,18.21,18.18,18.18,16000.0,15.442,15.442,15.4165,15.4165,16000.0
2012-02-22 11:20:00,18.18,18.2,18.18,18.18,19200.0,15.4165,15.4335,15.4165,15.4165,19200.0
2012-02-22 11:30:00,18.18,18.19,18.16,18.17,27200.0,15.4165,15.425,15.3996,15.408,27200.0
2012-02-22 11:40:00,18.16,18.16,18.14,18.14,31600.0,15.3996,15.3996,15.3826,15.3826,31600.0
2012-02-22 11:50:00,18.14,18.15,18.14,18.15,10000.0,15.3826,15.3911,15.3826,15.3911,10000.0
2012-02-22 12:00:00,18.15,18.15,18.13,18.14,18000.0,15.3911,15.3911,15.3741,15.3826,18000.0
2012-02-22 12:10:00,18.14,18.14,18.13,18.14,10800.0,15.3826,15.3826,15.3741,15.3826,10800.0
2012-02-22 12:20:00,18.14,18.16,18.14,18.15,26400.0,15.3826,15.3996,15.3826,15.3911,26400.0
2012-02-22 12:30:00,18.15,18.15,18.14,18.15,8000.0,15.3911,15.3911,15.3826,15.3911,8000.0
2012-02-22 12:40:00,18.16,18.16,18.15,18.15,13600.0,15.3996,15.3996,15.3911,15.3911,13600.0
2012-02-22 12:50:00,18.15,18.16,18.15,18.16,8800.0,15.3911,15.3996,15.3911,15.3996,8800.0
2012-02-22 13:00:00,18.15,18.18,18.15,18.18,66800.0,15.3911,15.4165,15.3911,15.4165,66800.0
2012-02-22 13:10:00,18.18,18.19,18.18,18.18,14400.0,15.4165,15.425,15.4165,15.4165,14400.0
2012-02-22 13:20:00,18.18,18.2,18.18,18.2,76400.0,15.4165,15.4335,15.4165,15.4335,76400.0
2012-02-22 13:30:00,18.19,18.19,18.18,18.19,53600.0,15.425,15.425,15.4165,15.425,53600.0
2012-02-22 13:40:00,18.19,18.2,18.19,18.2,59600.0,15.425,15.4335,15.425,15.4335,59600.0
2012-02-22 13:50:00,18.2,18.21,18.2,18.2,21600.0,15.4335,15.442,15.4335,15.4335,21600.0
2012-02-22 14:00:00,18.21,18.21,18.2,18.2,8400.0,15.442,15.442,15.4335,15.4335,8400.0
2012-02-22 14:10:00,18.21,18.22,18.2,18.21,20000.0,15.442,15.4504,15.4335,15.442,20000.0
2012-02-22 14:20:00,18.21,18.22,18.2,18.2,21200.0,15.442,15.4504,15.4335,15.4335,21200.0
2012-02-22 14:30:00,18.2,18.2,18.18,18.18,23200.0,15.4335,15.4335,15.4165,15.4165,23200.0
2012-02-22 14:40:00,18.18,18.18,18.17,18.18,32400.0,15.4165,15.4165,15.408,15.4165,32400.0
2012-02-22 14:50:00,18.18,18.19,18.18,18.18,52000.0,15.4165,15.425,15.4165,15.4165,52000.0
2012-02-22 15:00:00,18.18,18.19,18.17,18.18,24400.0,15.4165,15.425,15.408,15.4165,24400.0
2012-02-22 15:10:00,18.18,18.2,18.18,18.19,12800.0,15.4165,15.4335,15.4165,15.425,12800.0
2012-02-22 15:20:00,18.19,18.19,18.17,18.18,11200.0,15.425,15.425,15.408,15.4165,11200.0
2012-02-22 15:30:00,18.18,18.2,18.17,18.2,32400.0,15.4165,15.4335,15.408,15.4335,32400.0
2012-02-22 15:40:00,18.19,18.2,18.16,18.16,54400.0,15.425,15.4335,15.3996,15.3996,54400.0
2012-02-22 15:50:00,18.16,18.17,18.15,18.16,83200.0,15.3996,15.408,15.3911,15.3996,83200.0
2012-02-23 09:30:00,18.15,18.17,18.14,18.15,62800.0,15.3911,15.408,15.3826,15.3911,62800.0
2012-02-23 09:40:00,18.15,18.15,18.12,18.13,48800.0,15.3911,15.3911,15.3656,15.3741,48800.0
2012-02-23 09:50:00,18.13,18.14,18.13,18.13,43600.0,15.3741,15.3826,15.3741,15.3741,43600.0
2012-02-23 10:00:00,18.14,18.16,18.14,18.16,30400.0,15.3826,15.3996,15.3826,15.3996,30400.0
2012-02-23 10:10:00,18.16,18.17,18.15,18.17,41600.0,15.3996,15.408,15.3911,15.408,41600.0
2012-02-23 10:20:00,18.16,18.17,18.15,18.16,26400.0,15.3996,15.408,15.3911,15.3996,26400.0
2012-02-23 10:30:00,18.16,18.17,18.15,18.17,30000.0,15.3996,15.408,15.3911,15.408,30000.0
2012-02-23 10:40:00,18.18,18.18,18.17,18.18,40400.0,15.4165,15.4165,15.408,15.4165,40400.0
2012-02-23 10:50:00,18.18,18.22,18.17,18.22,73200.0,15.4165,15.4504,15.408,15.4504,73200.0
2012-02-23 11:00:00,18.21,18.22,18.21,18.21,56400.0,15.442,15.4504,15.442,15.442,56400.0
2012-02-23 11:10:00,18.21,18.23,18.21,18.22,111200.0,15.442,15.4589,15.442,15.4504,111200.0
2012-02-23 11:20:00,18.22,18.23,18.22,18.22,41200.0,15.4504,15.4589,15.4504,15.4504,41200.0
2012-02-23 11:30:00,18.23,18.23,18.22,18.22,35200.0,15.4589,15.4589,15.4504,15.4504,35200.0
2012-02-23 11:40:00,18.22,18.22,18.21,18.21,27600.0,15.4504,15.4504,15.442,15.442,27600.0
2012-02-23 11:50:00,18.21,18.22,18.21,18.21,22400.0,15.442,15.4504,15.442,15.442,22400.0
2012-02-23 12:00:00,18.22,18.22,18.21,18.22,24400.0,15.4504,15.4504,15.442,15.4504,24400.0
2012-02-23 12:10:00,18.22,18.22,18.21,18.21,28800.0,15.4504,15.4504,15.442,15.442,28800.0
2012-02-23 12:20:00,18.21,18.23,18.21,18.22,101600.0,15.442,15.4589,15.442,15.4504,101600.0
2012-02-23 12:30:00,18.23,18.23,18.22,18.22,25200.0,15.4589,15.4589,15.4504,15.4504,25200.0
2012-02-23 12:40:00,18.22,18.22,18.21,18.21,52800.0,15.4504,15.4504,15.442,15.442,52800.0
2012-02-23 12:50:00,18.21,18.21,18.2,18.21,16800.0,15.442,15.442,15.4335,15.442,16800.0
2012-02-23 13:00:00,18.21,18.21,18.2,18.2,30800.0,15.442,15.442,15.4335,15.4335,30800.0
2012-02-23 13:10:00,18.2,18.21,18.2,18.21,62800.0,15.4335,15.442,15.4335,15.442,62800.0
2012-02-23 13:20:00,18.22,18.22,18.2,18.2,44400.0,15.4504,15.4504,15.4335,15.4335,44400.0
2012-02-23 13:30:00,18.2,18.21,18.18,18.19,12400.0,15.4335,15.442,15.4165,15.425,12400.0
2012-02-23 13:40:00,18.2,18.2,18.18,18.2,39200.0,15.4335,15.4335,15.4165,15.4335,39200.0
2012-02-23 13:50:00,18.2,18.21,18.2,18.21,58000.0,15.4335,15.442,15.4335,15.442,58000.0
2012-02-23 14:00:00,18.21,18.21,18.2,18.21,66400.0,15.442,15.442,15.4335,15.442,66400.0
2012-02-23 14:10:00,18.2,18.21,18.2,18.21,39600.0,15.4335,15.442,15.4335,15.442,39600.0
2012-02-23 14:20:00,18.21,18.21,18.2,18.21,230800.0,15.442,15.442,15.4335,15.442,230800.0
2012-02-23 14:30:00,18.21,18.23,18.21,18.23,20800.0,15.442,15.4589,15.442,15.4589,20800.0
2012-02-23 14:40:00,18.23,18.23,18.21,18.21,59600.0,15.4589,15.4589,15.442,15.442,59600.0
2012-02-23 14:50:00,18.21,18.22,18.21,18.21,15600.0,15.442,15.4504,15.442,15.442,15600.0
2012-02-23 15:00:00,18.21,18.23,18.21,18.23,28000.0,15.442,15.4589,15.442,15.4589,28000.0
2012-02-23 15:10:00,18.23,18.25,18.23,18.25,34000.0,15.4589,15.4759,15.4589,15.4759,34000.0
2012-02-23 15:20:00,18.25,18.25,18.25,18.25,13200.0,15.4759,15.4759,15.4759,15.4759,13200.0
2012-02-23 15:30:00,18.25,18.26,18.25,18.25,37600.0,15.4759,15.4844,15.4759,15.4759,37600.0
2012-02-23 15:40:00,18.25,18.26,18.25,18.26,13600.0,15.4759,15.4844,15.4759,15.4844,13600.0
2012-02-23 15:50:00,18.26,18.26,18.24,18.25,83600.0,15.4844,15.4844,15.4674,15.4759,83600.0
2012-02-24 09:30:00,18.28,18.3,18.28,18.29,95200.0,15.5013,15.5183,15.5013,15.5098,95200.0
2012-02-24 09:40:00,18.3,18.3,18.28,18.3,17600.0,15.5183,15.5183,15.5013,15.5183,17600.0
2012-02-24 09:50:00,18.3,18.3,18.3,18.3,16400.0,15.5183,15.5183,15.5183,15.5183,16400.0
2012-02-24 10:00:00,18.3,18.32,18.3,18.31,32800.0,15.5183,15.5352,15.5183,15.5268,32800.0
2012-02-24 10:10:00,18.31,18.32,18.31,18.31,48000.0,15.5268,15.5352,15.5268,15.5268,48000.0
2012-02-24 10:20:00,18.31,18.31,18.29,18.29,34800.0,15.5268,15.5268,15.5098,15.5098,34800.0
2012-02-24 10:30:00,18.3,18.3,18.29,18.29,41600.0,15.5183,15.5183,15.5098,15.5098,41600.0
2012-02-24 10:40:00,18.3,18.3,18.29,18.3,86400.0,15.5183,15.5183,15.5098,15.5183,86400.0
2012-02-24 10:50:00,18.3,18.3,18.28,18.29,23600.0,15.5183,15.5183,15.5013,15.5098,23600.0
2012-02-24 11:00:00,18.29,18.32,18.29,18.32,25200.0,15.5098,15.5352,15.5098,15.5352,25200.0
2012-02-24 11:10:00,18.32,18.32,18.31,18.32,24400.0,15.5352,15.5352,15.5268,15.5352,24400.0
2012-02-24 11:20:00,18.32,18.32,18.31,18.32,10000.0,15.5352,15.5352,15.5268,15.5352,10000.0
2012-02-24 11:30:00,18.32,18.33,18.32,18.32,6000.0,15.5352,15.5437,15.5352,15.5352,6000.0
2012-02-24 11:40:00,18.32,18.33,18.32,18.33,14000.0,15.5352,15.5437,15.5352,15.5437,14000.0
2012-02-24 11:50:00,18.33,18.33,18.33,18.33,11600.0,15.5437,15.5437,15.5437,15.5437,11600.0
2012-02-24 12:00:00,18.33,18.33,18.33,18.33,4800.0,15.5437,15.5437,15.5437,15.5437,4800.0
2012-02-24 12:10:00,18.33,18.34,18.33,18.33,104400.0,15.5437,15.5522,15.5437,15.5437,104400.0
2012-02-24 12:20:00,18.34,18.34,18.33,18.34,14800.0,15.5522,15.5522,15.5437,15.5522,14800.0
2012-02-24 12:30:00,18.33,18.34,18.33,18.33,12000.0,15.5437,15.5522,15.5437,15.5437,12000.0
2012-02-24 12:40:00,18.33,18.34,18.33,18.34,3600.0,15.5437,15.5522,15.5437,15.5522,3600.0
2012-02-24 12:50:00,18.34,18.34,18.33,18.34,8800.0,15.5522,15.5522,15.5437,15.5522,8800.0
2012-02-24 13:00:00,18.34,18.34,18.34,18.34,4800.0,15.5522,15.5522,15.5522,15.5522,4800.0
2012-02-24 13:10:00,18.34,18.35,18.34,18.34,19200.0,15.5522,15.5607,15.5522,15.5522,19200.0
2012-02-24 13:20:00,18.34,18.34,18.33,18.33,16000.0,15.5522,15.5522,15.5437,15.5437,16000.0
2012-02-24 13:30:00,18.34,18.34,18.33,18.33,53200.0,15.5522,15.5522,15.5437,15.5437,53200.0
2012-02-24 13:40:00,18.33,18.33,18.31,18.31,34800.0,15.5437,15.5437,15.5268,15.5268,34800.0
2012-02-24 13:50:00,18.32,18.32,18.32,18.32,24800.0,15.5352,15.5352,15.5352,15.5352,24800.0
2012-02-24 14:00:00,18.33,18.33,18.32,18.33,23200.0,15.5437,15.5437,15.5352,15.5437,23200.0
2012-02-24 14:10:00,18.33,18.33,18.32,18.32,40400.0,15.5437,15.5437,15.5352,15.5352,40400.0
2012-02-24 14:20:00,18.32,18.32,18.31,18.31,40000.0,15.5352,15.5352,15.5268,15.5268,40000.0
2012-02-24 14:30:00,18.3,18.3,18.28,18.3,40400.0,15.5183,15.5183,15.5013,15.5183,40400.0
2012-02-24 14:40:00,18.3,18.3,18.29,18.3,27600.0,15.5183,15.5183,15.5098,15.5183,27600.0
2012-02-24 14:50:00,18.3,18.3,18.29,18.3,44800.0,15.5183,15.5183,15.5098,15.5183,44800.0
2012-02-24 15:00:00,18.3,18.31,18.3,18.31,32800.0,15.5183,15.5268,15.5183,15.5268,32800.0
2012-02-24 15:10:00,18.31,18.31,18.3,18.31,14000.0,15.5268,15.5268,15.5183,15.5268,14000.0
2012-02-24 15:20:00,18.31,18.31,18.3,18.31,23600.0,15.5268,15.5268,15.5183,15.5268,23600.0
2012-02-24 15:30:00,18.31,18.31,18.29,18.31,29600.0,15.5268,15.5268,15.5098,15.5268,29600.0
2012-02-24 15:40:00,18.31,18.31,18.3,18.31,38800.0,15.5268,15.5268,15.5183,15.5268,38800.0
2012-02-24 15:50:00,18.3,18.32,18.3,18.32,64000.0,15.5183,15.5352,15.5183,15.5352,64000.0
2012-02-27 09:30:00,18.22,18.23,18.2,18.2,64800.0,15.4504,15.4589,15.4335,15.4335,64800.0
2012-02-27 09:40:00,18.21,18.21,18.18,18.19,27200.0,15.442,15.442,15.4165,15.425,27200.0
2012-02-27 09:50:00,18.2,18.22,18.19,18.22,17600.0,15.4335,15.4504,15.425,15.4504,17600.0
2012-02-27 10:00:00,18.23,18.23,18.22,18.23,23200.0,15.4589,15.4589,15.4504,15.4589,23200.0
2012-02-27 10:10:00,18.24,18.25,18.24,18.25,14400.0,15.4674,15.4759,15.4674,15.4759,14400.0
2012-02-27 10:20:00,18.25,18.26,18.25,18.25,21600.0,15.4759,15.4844,15.4759,15.4759,21600.0
2012-02-27 10:30:00,18.25,18.26,18.24,18.25,27600.0,15.4759,15.4844,15.4674,15.4759,27600.0
2012-02-27 10:40:00,18.26,18.3,18.26,18.28,90400.0,15.4844,15.5183,15.4844,15.5013,90400.0
2012-02-27 10:50:00,18.28,18.29,18.28,18.29,12800.0,15.5013,15.5098,15.5013,15.5098,12800.0
2012-02-27 11:00:00,18.29,18.31,18.29,18.31,22400.0,15.5098,15.5268,15.5098,15.5268,22400.0
2012-02-27 11:10:00,18.31,18.33,18.3,18.32,17200.0,15.5268,15.5437,15.5183,15.5352,17200.0
2012-02-27 11:20:00,18.33,18.36,18.33,18.35,274800.0,15.5437,15.5692,15.5437,15.5607,274800.0
2012-02-27 11:30:00,18.35,18.35,18.34,18.34,30400.0,15.5607,15.5607,15.5522,15.5522,30400.0
2012-02-27 11:40:00,18.34,18.35,18.33,18.34,22400.0,15.5522,15.5607,15.5437,15.5522,22400.0
2012-02-27 11:50:00,18.34,18.34,18.33,18.34,588800.0,15.5522,15.5522,15.5437,15.5522,588800.0
2012-02-27 12:00:00,18.35,18.35,18.34,18.34,220800.0,15.5607,15.5607,15.5522,15.5522,220800.0
2012-02-27 12:10:00,18.34,18.35,18.33,18.34,8000.0,15.5522,15.5607,15.5437,15.5522,8000.0
2012-02-27 12:20:00,18.33,18.33,18.33,18.33,10400.0,15.5437,15.5437,15.5437,15.5437,10400.0
2012-02-27 12:30:00,18.33,18.34,18.33,18.34,9600.0,15.5437,15.5522,15.5437,15.5522,9600.0
2012-02-27 12:40:00,18.33,18.35,18.33,18.34,13200.0,15.5437,15.5607,15.5437,15.5522,13200.0
2012-02-27 12:50:00,18.35,18.38,18.35,18.36,226400.0,15.5607,15.5861,15.5607,15.5692,226400.0
2012-02-27 13:00:00,18.36,18.36,18.34,18.34,178800.0,15.5692,15.5692,15.5522,15.5522,178800.0
2012-02-27 13:10:00,18.34,18.35,18.34,18.35,12400.0,15.5522,15.5607,15.5522,15.5607,12400.0
2012-02-27 13:20:00,18.35,18.35,18.34,18.34,108000.0,15.5607,15.5607,15.5522,15.5522,108000.0
2012-02-27 13:30:00,18.34,18.35,18.34,18.35,25600.0,15.5522,15.5607,15.5522,15.5607,25600.0
2012-02-27 13:40:00,18.35,18.35,18.34,18.34,44400.0,15.5607,15.5607,15.5522,15.5522,44400.0
2012-02-27 13:50:00,18.34,18.35,18.33,18.33,50400.0,15.5522,15.5607,15.5437,15.5437,50400.0
2012-02-27 14:00:00,18.33,18.35,18.33,18.35,56400.0,15.5437,15.5607,15.5437,15.5607,56400.0
2012-02-27 14:10:00,18.35,18.35,18.34,18.35,178400.0,15.5607,15.5607,15.5522,15.5607,178400.0
2012-02-27 14:20:00,18.35,18.35,18.34,18.34,48000.0,15.5607,15.5607,15.5522,15.5522,48000.0
2012-02-27 14:30:00,18.34,18.34,18.34,18.34,44400.0,15.5522,15.5522,15.5522,15.5522,44400.0
2012-02-27 14:40:00,18.34,18.36,18.34,18.36,675200.0,15.5522,15.5692,15.5522,15.5692,675200.0
2012-02-27 14:50:00,18.35,18.36,18.35,18.35,42400.0,15.5607,15.5692,15.5607,15.5607,42400.0
2012-02-27 15:00:00,18.36,18.39,18.36,18.37,96800.0,15.5692,15.5946,15.5692,15.5776,96800.0
2012-02-27 15:10:00,18.37,18.38,18.33,18.35,81600.0,15.5776,15.5861,15.5437,15.5607,81600.0
2012-02-27 15:20:00,18.35,18.35,18.34,18.34,89200.0,15.5607,15.5607,15.5522,15.5522,89200.0
2012-02-27 15:30:00,18.35,18.36,18.35,18.35,128800.0,15.5607,15.5692,15.5607,15.5607,128800.0
2012-02-27 15:40:00,18.36,18.36,18.34,18.34,139600.0,15.5692,15.5692,15.5522,15.5522,139600.0
2012-02-27 15:50:00,18.34,18.35,18.32,18.32,564400.0,15.5522,15.5607,15.5352,15.5352,564400.0
2012-02-28 09:30:00,18.34,18.35,18.33,18.35,37600.0,15.5522,15.5607,15.5437,15.5607,37600.0
2012-02-28 09:40:00,18.35,18.35,18.32,18.34,17600.0,15.5607,15.5607,15.5352,15.5522,17600.0
2012-02-28 09:50:00,18.34,18.38,18.34,18.38,37600.0,15.5522,15.5861,15.5522,15.5861,37600.0
2012-02-28 10:00:00,18.38,18.39,18.34,18.35,127600.0,15.5861,15.5946,15.5522,15.5607,127600.0
2012-02-28 10:10:00,18.35,18.37,18.34,18.37,32400.0,15.5607,15.5776,15.5522,15.5776,32400.0
2012-02-28 10:20:00,18.37,18.38,18.37,18.37,23200.0,15.5776,15.5861,15.5776,15.5776,23200.0
2012-02-28 10:30:00,18.38,18.4,18.38,18.4,58400.0,15.5861,15.6031,15.5861,15.6031,58400.0
2012-02-28 10:40:00,18.4,18.41,18.39,18.39,86400.0,15.6031,15.6116,15.5946,15.5946,86400.0
2012-02-28 10:50:00,18.39,18.4,18.38,18.39,105200.0,15.5946,15.6031,15.5861,15.5946,105200.0
2012-02-28 11:00:00,18.4,18.4,18.38,18.4,34000.0,15.6031,15.6031,15.5861,15.6031,34000.0
2012-02-28 11:10:00,18.4,18.4,18.39,18.4,22000.0,15.6031,15.6031,15.5946,15.6031,22000.0
2012-02-28 11:20:00,18.4,18.41,18.4,18.4,16400.0,15.6031,15.6116,15.6031,15.6031,16400.0
2012-02-28 11:30:00,18.41,18.41,18.4,18.4,13600.0,15.6116,15.6116,15.6031,15.6031,13600.0
2012-02-28 11:40:00,18.4,18.4,18.39,18.39,24000.0,15.6031,15.6031,15.5946,15.5946,24000.0
2012-02-28 11:50:00,18.39,18.4,18.38,18.39,65600.0,15.5946,15.6031,15.5861,15.5946,65600.0
2012-02-28 12:00:00,18.39,18.39,18.39,18.39,31600.0,15.5946,15.5946,15.5946,15.5946,31600.0
2012-02-28 12:10:00,18.39,18.39,18.38,18.38,28800.0,15.5946,15.5946,15.5861,15.5861,28800.0
2012-02-28 12:20:00,18.39,18.39,18.38,18.38,18400.0,15.5946,15.5946,15.5861,15.5861,18400.0
2012-02-28 12:30:00,18.38,18.39,18.38,18.38,31200.0,15.5861,15.5946,15.5861,15.5861,31200.0
2012-02-28 12:40:00,18.39,18.4,18.39,18.4,9200.0,15.5946,15.6031,15.5946,15.6031,9200.0
2012-02-28 12:50:00,18.4,18.4,18.4,18.4,11600.0,15.6031,15.6031,15.6031,15.6031,11600.0
2012-02-28 13:00:00,18.4,18.4,18.39,18.39,11600.0,15.6031,15.6031,15.5946,15.5946,11600.0
2012-02-28 13:10:00,18.39,18.39,18.39,18.39,11600.0,15.5946,15.5946,15.5946,15.5946,11600.0
2012-02-28 13:20:00,18.39,18.4,18.39,18.4,9600.0,15.5946,15.6031,15.5946,15.6031,9600.0
2012-02-28 13:30:00,18.39,18.39,18.38,18.38,19600.0,15.5946,15.5946,15.5861,15.5861,19600.0
2012-02-28 13:40:00,18.38,18.38,18.36,18.36,23600.0,15.5861,15.5861,15.5692,15.5692,23600.0
2012-02-28 13:50:00,18.37,18.37,18.34,18.35,148000.0,15.5776,15.5776,15.5522,15.5607,148000.0
2012-02-28 14:00:00,18.35,18.36,18.35,18.36,23200.0,15.5607,15.5692,15.5607,15.5692,23200.0
2012-02-28 14:10:00,18.35,18.36,18.34,18.36,49200.0,15.5607,15.5692,15.5522,15.5692,49200.0
2012-02-28 14:20:00,18.36,18.36,18.34,18.34,71200.0,15.5692,15.5692,15.5522,15.5522,71200.0
2012-02-28 14:30:00,18.34,18.36,18.34,18.35,42400.0,15.5522,15.5692,15.5522,15.5607,42400.0
2012-02-28 14:40:00,18.36,18.36,18.35,18.36,22400.0,15.5692,15.5692,15.5607,15.5692,22400.0
2012-02-28 14:50:00,18.36,18.37,18.36,18.36,21200.0,15.5692,15.5776,15.5692,15.5692,21200.0
2012-02-28 15:00:00,18.36,18.37,18.36,18.36,10400.0,15.5692,15.5776,15.5692,15.5692,10400.0
2012-02-28 15:10:00,18.36,18.39,18.36,18.39,42000.0,15.5692,15.5946,15.5692,15.5946,42000.0
2012-02-28 15:20:00,18.39,18.4,18.39,18.4,38000.0,15.5946,15.6031,15.5946,15.6031,38000.0
2012-02-28 15:30:00,18.4,18.4,18.39,18.4,44400.0,15.6031,15.6031,15.5946,15.6031,44400.0
2012-02-28 15:40:00,18.4,18.41,18.4,18.4,48000.0,15.6031,15.6116,15.6031,15.6031,48000.0
2012-02-28 15:50:00,18.4,18.41,18.4,18.4,44400.0,15.6031,15.6116,15.6031,15.6031,44400.0
2012-02-29 09:30:00,18.44,18.45,18.43,18.45,66800.0,15.637,15.6455,15.6285,15.6455,66800.0
2012-02-29 09:40:00,18.45,18.46,18.44,18.46,50000.0,15.6455,15.654,15.637,15.654,50000.0
2012-02-29 09:50:00,18.46,18.47,18.45,18.47,25600.0,15.654,15.6624,15.6455,15.6624,25600.0
2012-02-29 10:00:00,18.47,18.48,18.42,18.44,94000.0,15.6624,15.6709,15.62,15.637,94000.0
2012-02-29 10:10:00,18.44,18.45,18.43,18.43,25200.0,15.637,15.6455,15.6285,15.6285,25200.0
2012-02-29 10:20:00,18.43,18.44,18.41,18.43,30800.0,15.6285,15.637,15.6116,15.6285,30800.0
2012-02-29 10:30:00,18.43,18.43,18.41,18.42,14800.0,15.6285,15.6285,15.6116,15.62,14800.0
2012-02-29 10:40:00,18.42,18.42,18.35,18.35,20000.0,15.62,15.62,15.5607,15.5607,20000.0
2012-02-29 10:50:00,18.35,18.36,18.33,18.36,29600.0,15.5607,15.5692,15.5437,15.5692,29600.0
2012-02-29 11:00:00,18.36,18.38,18.36,18.38,55200.0,15.5692,15.5861,15.5692,15.5861,55200.0
2012-02-29 11:10:00,18.38,18.38,18.36,18.36,16400.0,15.5861,15.5861,15.5692,15.5692,16400.0
2012-02-29 11:20:00,18.36,18.36,18.32,18.32,18000.0,15.5692,15.5692,15.5352,15.5352,18000.0
2012-02-29 11:30:00,18.32,18.35,18.32,18.34,36800.0,15.5352,15.5607,15.5352,15.5522,36800.0
2012-02-29 11:40:00,18.35,18.37,18.35,18.36,10000.0,15.5607,15.5776,15.5607,15.5692,10000.0
2012-02-29 11:50:00,18.37,18.38,18.36,18.37,25600.0,15.5776,15.5861,15.5692,15.5776,25600.0
2012-02-29 12:00:00,18.37,18.38,18.36,18.37,40000.0,15.5776,15.5861,15.5692,15.5776,40000.0
2012-02-29 12:10:00,18.37,18.39,18.37,18.39,26400.0,15.5776,15.5946,15.5776,15.5946,26400.0
2012-02-29 12:20:00,18.39,18.4,18.39,18.4,8000.0,15.5946,15.6031,15.5946,15.6031,8000.0
2012-02-29 12:30:00,18.4,18.4,18.39,18.39,14000.0,15.6031,15.6031,15.5946,15.5946,14000.0
2012-02-29 12:40:00,18.39,18.39,18.38,18.38,16000.0,15.5946,15.5946,15.5861,15.5861,16000.0
2012-02-29 12:50:00,18.38,18.39,18.38,18.38,7600.0,15.5861,15.5946,15.5861,15.5861,7600.0
2012-02-29 13:00:00,18.39,18.4,18.39,18.4,8400.0,15.5946,15.6031,15.5946,15.6031,8400.0
2012-02-29 13:10:00,18.39,18.39,18.37,18.37,47600.0,15.5946,15.5946,15.5776,15.5776,47600.0
2012-02-29 13:20:00,18.36,18.38,18.36,18.38,10800.0,15.5692,15.5861,15.5692,15.5861,10800.0
2012-02-29 13:30:00,18.37,18.38,18.36,18.37,27600.0,15.5776,15.5861,15.5692,15.5776,27600.0
2012-02-29 13:40:00,18.37,18.38,18.37,18.38,9200.0,15.5776,15.5861,15.5776,15.5861,9200.0
2012-02-29 13:50:00,18.39,18.4,18.38,18.4,17200.0,15.5946,15.6031,15.5861,15.6031,17200.0
2012-02-29 14:00:00,18.39,18.41,18.39,18.4,28800.0,15.5946,15.6116,15.5946,15.6031,28800.0
2012-02-29 14:10:00,18.4,18.41,18.38,18.38,24400.0,15.6031,15.6116,15.5861,15.5861,24400.0
2012-02-29 14:20:00,18.39,18.39,18.38,18.39,23200.0,15.5946,15.5946,15.5861,15.5946,23200.0
2012-02-29 14:30:00,18.4,18.4,18.37,18.38,30000.0,15.6031,15.6031,15.5776,15.5861,30000.0
2012-02-29 14:40:00,18.38,18.38,18.36,18.38,63600.0,15.5861,15.5861,15.5692,15.5861,63600.0
2012-02-29 14:50:00,18.38,18.38,18.36,18.36,24800.0,15.5861,15.5861,15.5692,15.5692,24800.0
2012-02-29 15:00:00,18.36,18.36,18.35,18.35,30400.0,15.5692,15.5692,15.5607,15.5607,30400.0
2012-02-29 15:10:00,18.35,18.37,18.35,18.36,734000.0,15.5607,15.5776,15.5607,15.5692,734000.0
2012-02-29 15:20:00,18.36,18.36,18.34,18.35,24800.0,15.5692,15.5692,15.5522,15.5607,24800.0
2012-02-29 15:30:00,18.35,18.35,18.3,18.3,48800.0,15.5607,15.5607,15.5183,15.5183,48800.0
2012-02-29 15:40:00,18.31,18.35,18.3,18.34,64800.0,15.5268,15.5607,15.5183,15.5522,64800.0
2012-02-29 15:50:00,18.35,18.35,18.33,18.33,94400.0,15.5607,15.5607,15.5437,15.5437,94400.0
2012-03-01 09:30:00,18.38,18.41,18.37,18.39,87600.0,15.5861,15.6116,15.5776,15.5946,87600.0
2012-03-01 09:40:00,18.39,18.39,18.37,18.39,35200.0,15.5946,15.5946,15.5776,15.5946,35200.0
2012-03-01 09:50:00,18.39,18.42,18.39,18.41,103200.0,15.5946,15.62,15.5946,15.6116,103200.0
2012-03-01 10:00:00,18.4,18.41,18.34,18.36,176000.0,15.6031,15.6116,15.5522,15.5692,176000.0
2012-03-01 10:10:00,18.37,18.39,18.36,18.37,151200.0,15.5776,15.5946,15.5692,15.5776,151200.0
2012-03-01 10:20:00,18.38,18.4,18.38,18.39,56800.0,15.5861,15.6031,15.5861,15.5946,56800.0
2012-03-01 10:30:00,18.39,18.39,18.36,18.37,102800.0,15.5946,15.5946,15.5692,15.5776,102800.0
2012-03-01 10:40:00,18.37,18.37,18.36,18.37,41200.0,15.5776,15.5776,15.5692,15.5776,41200.0
2012-03-01 10:50:00,18.36,18.38,18.35,18.38,76000.0,15.5692,15.5861,15.5607,15.5861,76000.0
2012-03-01 11:00:00,18.38,18.39,18.36,18.36,88000.0,15.5861,15.5946,15.5692,15.5692,88000.0
2012-03-01 11:10:00,18.37,18.37,18.35,18.36,24800.0,15.5776,15.5776,15.5607,15.5692,24800.0
2012-03-01 11:20:00,18.36,18.37,18.35,18.37,49600.0,15.5692,15.5776,15.5607,15.5776,49600.0
2012-03-01 11:30:00,18.37,18.39,18.37,18.37,36800.0,15.5776,15.5946,15.5776,15.5776,36800.0
2012-03-01 11:40:00,18.38,18.4,18.38,18.4,108400.0,15.5861,15.6031,15.5861,15.6031,108400.0
2012-03-01 11:50:00,18.4,18.41,18.39,18.4,108400.0,15.6031,15.6116,15.5946,15.6031,108400.0
2012-03-01 12:00:00,18.4,18.41,18.39,18.4,27600.0,15.6031,15.6116,15.5946,15.6031,27600.0
2012-03-01 12:10:00,18.4,18.41,18.4,18.41,20800.0,15.6031,15.6116,15.6031,15.6116,20800.0
2012-03-01 12:20:00,18.41,18.42,18.4,18.41,108000.0,15.6116,15.62,15.6031,15.6116,108000.0
2012-03-01 12:30:00,18.41,18.41,18.4,18.41,36000.0,15.6116,15.6116,15.6031,15.6116,36000.0
2012-03-01 12:40:00,18.41,18.42,18.4,18.42,24400.0,15.6116,15.62,15.6031,15.62,24400.0
2012-03-01 12:50:00,18.42,18.42,18.41,18.41,18000.0,15.62,15.62,15.6116,15.6116,18000.0
2012-03-01 13:00:00,18.41,18.42,18.41,18.41,49600.0,15.6116,15.62,15.6116,15.6116,49600.0
2012-03-01 13:10:00,18.41,18.41,18.4,18.41,22000.0,15.6116,15.6116,15.6031,15.6116,22000.0
2012-03-01 13:20:00,18.41,18.44,18.41,18.44,34000.0,15.6116,15.637,15.6116,15.637,34000.0
2012-03-01 13:30:00,18.44,18.44,18.43,18.44,31600.0,15.637,15.637,15.6285,15.637,31600.0
2012-03-01 13:40:00,18.44,18.45,18.43,18.43,17600.0,15.637,15.6455,15.6285,15.6285,17600.0
2012-03-01 13:50:00,18.43,18.44,18.43,18.43,24400.0,15.6285,15.637,15.6285,15.6285,24400.0
2012-03-01 14:00:00,18.43,18.45,18.43,18.44,36400.0,15.6285,15.6455,15.6285,15.637,36400.0
2012-03-01 14:10:00,18.44,18.44,18.43,18.43,20400.0,15.637,15.637,15.6285,15.6285,20400.0
2012-03-01 14:20:00,18.43,18.43,18.41,18.42,16400.0,15.6285,15.6285,15.6116,15.62,16400.0
2012-03-01 14:30:00,18.42,18.42,18.41,18.42,30400.0,15.62,15.62,15.6116,15.62,30400.0
2012-03-01 14:40:00,18.42,18.42,18.41,18.42,36800.0,15.62,15.62,15.6116,15.62,36800.0
2012-03-01 14:50:00,18.42,18.42,18.41,18.42,50800.0,15.62,15.62,15.6116,15.62,50800.0
2012-03-01 15:00:00,18.42,18.43,18.41,18.41,23200.0,15.62,15.6285,15.6116,15.6116,23200.0
2012-03-01 15:10:00,18.41,18.42,18.38,18.38,36800.0,15.6116,15.62,15.5861,15.5861,36800.0
2012-03-01 15:20:00,18.37,18.4,18.36,18.4,120800.0,15.5776,15.6031,15.5692,15.6031,120800.0
2012-03-01 15:30:00,18.39,18.4,18.36,18.37,56800.0,15.5946,15.6031,15.5692,15.5776,56800.0
2012-03-01 15:40:00,18.37,18.41,18.37,18.4,68000.0,15.5776,15.6116,15.5776,15.6031,68000.0
2012-03-01 15:50:00,18.41,18.43,18.41,18.42,118400.0,15.6116,15.6285,15.6116,15.62,118400.0
2012-03-02 09:30:00,18.39,18.41,18.38,18.39,77200.0,15.5946,15.6116,15.5861,15.5946,77200.0
2012-03-02 09:40:00,18.39,18.39,18.38,18.38,24800.0,15.5946,15.5946,15.5861,15.5861,24800.0
2012-03-02 09:50:00,18.38,18.4,18.38,18.38,51200.0,15.5861,15.6031,15.5861,15.5861,51200.0
2012-03-02 10:00:00,18.38,18.39,18.37,18.39,102000.0,15.5861,15.5946,15.5776,15.5946,102000.0
2012-03-02 10:10:00,18.39,18.42,18.38,18.42,12000.0,15.5946,15.62,15.5861,15.62,12000.0
2012-03-02 10:20:00,18.41,18.42,18.41,18.41,32000.0,15.6116,15.62,15.6116,15.6116,32000.0
2012-03-02 10:30:00,18.41,18.41,18.39,18.39,12800.0,15.6116,15.6116,15.5946,15.5946,12800.0
2012-03-02 10:40:00,18.39,18.4,18.39,18.4,47600.0,15.5946,15.6031,15.5946,15.6031,47600.0
2012-03-02 10:50:00,18.39,18.41,18.39,18.39,41200.0,15.5946,15.6116,15.5946,15.5946,41200.0
2012-03-02 11:00:00,18.39,18.39,18.38,18.39,59200.0,15.5946,15.5946,15.5861,15.5946,59200.0
2012-03-02 11:10:00,18.39,18.39,18.37,18.38,80800.0,15.5946,15.5946,15.5776,15.5861,80800.0
2012-03-02 11:20:00,18.38,18.4,18.38,18.39,23600.0,15.5861,15.6031,15.5861,15.5946,23600.0
2012-03-02 11:30:00,18.39,18.4,18.39,18.39,44800.0,15.5946,15.6031,15.5946,15.5946,44800.0
2012-03-02 11:40:00,18.39,18.39,18.35,18.36,49600.0,15.5946,15.5946,15.5607,15.5692,49600.0
2012-03-02 11:50:00,18.36,18.36,18.35,18.36,16400.0,15.5692,15.5692,15.5607,15.5692,16400.0
2012-03-02 12:00:00,18.36,18.37,18.35,18.36,36800.0,15.5692,15.5776,15.5607,15.5692,36800.0
2012-03-02 12:10:00,18.37,18.37,18.35,18.35,24800.0,15.5776,15.5776,15.5607,15.5607,24800.0
2012-03-02 12:20:00,18.35,18.36,18.34,18.35,22000.0,15.5607,15.5692,15.5522,15.5607,22000.0
2012-03-02 12:30:00,18.35,18.36,18.35,18.36,18800.0,15.5607,15.5692,15.5607,15.5692,18800.0
2012-03-02 12:40:00,18.36,18.36,18.36,18.36,12000.0,15.5692,15.5692,15.5692,15.5692,12000.0
2012-03-02 12:50:00,18.37,18.37,18.36,18.36,11600.0,15.5776,15.5776,15.5692,15.5692,11600.0
2012-03-02 13:00:00,18.36,18.36,18.35,18.35,42000.0,15.5692,15.5692,15.5607,15.5607,42000.0
2012-03-02 13:10:00,18.36,18.36,18.34,18.34,28800.0,15.5692,15.5692,15.5522,15.5522,28800.0
2012-03-02 13:20:00,18.33,18.34,18.33,18.34,35200.0,15.5437,15.5522,15.5437,15.5522,35200.0
2012-03-02 13:30:00,18.34,18.35,18.34,18.34,36000.0,15.5522,15.5607,15.5522,15.5522,36000.0
2012-03-02 13:40:00,18.34,18.35,18.34,18.34,16000.0,15.5522,15.5607,15.5522,15.5522,16000.0
2012-03-02 13:50:00,18.34,18.36,18.34,18.36,40000.0,15.5522,15.5692,15.5522,15.5692,40000.0
2012-03-02 14:00:00,18.36,18.37,18.36,18.36,47600.0,15.5692,15.5776,15.5692,15.5692,47600.0
2012-03-02 14:10:00,18.36,18.38,18.36,18.38,20400.0,15.5692,15.5861,15.5692,15.5861,20400.0
2012-03-02 14:20:00,18.38,18.38,18.36,18.36,14400.0,15.5861,15.5861,15.5692,15.5692,14400.0
2012-03-02 14:30:00,18.37,18.37,18.36,18.36,27200.0,15.5776,15.5776,15.5692,15.5692,27200.0
2012-03-02 14:40:00,18.37,18.37,18.36,18.37,15200.0,15.5776,15.5776,15.5692,15.5776,15200.0
2012-03-02 14:50:00,18.37,18.38,18.37,18.38,13600.0,15.5776,15.5861,15.5776,15.5861,13600.0
2012-03-02 15:00:00,18.38,18.38,18.37,18.37,46800.0,15.5861,15.5861,15.5776,15.5776,46800.0
2012-03-02 15:10:00,18.37,18.38,18.37,18.37,27600.0,15.5776,15.5861,15.5776,15.5776,27600.0
2012-03-02 15:20:00,18.37,18.39,18.37,18.39,20800.0,15.5776,15.5946,15.5776,15.5946,20800.0
2012-03-02 15:30:00,18.39,18.41,18.38,18.38,20400.0,15.5946,15.6116,15.5861,15.5861,20400.0
2012-03-02 15:40:00,18.38,18.38,18.36,18.37,28400.0,15.5861,15.5861,15.5692,15.5776,28400.0
2012-03-02 15:50:00,18.37,18.38,18.36,18.38,83200.0,15.5776,15.5861,15.5692,15.5861,83200.0
2012-03-05 09:30:00,18.35,18.36,18.34,18.36,25200.0,15.5607,15.5692,15.5522,15.5692,25200.0
2012-03-05 09:40:00,18.36,18.36,18.34,18.34,34000.0,15.5692,15.5692,15.5522,15.5522,34000.0
2012-03-05 09:50:00,18.35,18.36,18.34,18.35,30000.0,15.5607,15.5692,15.5522,15.5607,30000.0
2012-03-05 10:00:00,18.35,18.38,18.34,18.36,68000.0,15.5607,15.5861,15.5522,15.5692,68000.0
2012-03-05 10:10:00,18.36,18.36,18.34,18.34,26800.0,15.5692,15.5692,15.5522,15.5522,26800.0
2012-03-05 10:20:00,18.34,18.34,18.28,18.29,27600.0,15.5522,15.5522,15.5013,15.5098,27600.0
2012-03-05 10:30:00,18.28,18.3,18.28,18.29,41200.0,15.5013,15.5183,15.5013,15.5098,41200.0
2012-03-05 10:40:00,18.3,18.31,18.29,18.31,27200.0,15.5183,15.5268,15.5098,15.5268,27200.0
2012-03-05 10:50:00,18.31,18.31,18.29,18.3,44800.0,15.5268,15.5268,15.5098,15.5183,44800.0
2012-03-05 11:00:00,18.3,18.31,18.28,18.3,23600.0,15.5183,15.5268,15.5013,15.5183,23600.0
2012-03-05 11:10:00,18.3,18.3,18.24,18.25,122000.0,15.5183,15.5183,15.4674,15.4759,122000.0
2012-03-05 11:20:00,18.25,18.28,18.25,18.27,34400.0,15.4759,15.5013,15.4759,15.4928,34400.0
2012-03-05 11:30:00,18.27,18.27,18.26,18.26,128800.0,15.4928,15.4928,15.4844,15.4844,128800.0
2012-03-05 11:40:00,18.26,18.29,18.26,18.28,30800.0,15.4844,15.5098,15.4844,15.5013,30800.0
2012-03-05 11:50:00,18.28,18.29,18.27,18.27,22000.0,15.5013,15.5098,15.4928,15.4928,22000.0
2012-03-05 12:00:00,18.28,18.29,18.27,18.29,68800.0,15.5013,15.5098,15.4928,15.5098,68800.0
2012-03-05 12:10:00,18.29,18.29,18.27,18.28,15200.0,15.5098,15.5098,15.4928,15.5013,15200.0
2012-03-05 12:20:00,18.27,18.28,18.27,18.27,36400.0,15.4928,15.5013,15.4928,15.4928,36400.0
2012-03-05 12:30:00,18.27,18.27,18.27,18.27,13600.0,15.4928,15.4928,15.4928,15.4928,13600.0
2012-03-05 12:40:00,18.27,18.28,18.27,18.27,24800.0,15.4928,15.5013,15.4928,15.4928,24800.0
2012-03-05 12:50:00,18.27,18.27,18.25,18.26,32400.0,15.4928,15.4928,15.4759,15.4844,32400.0
2012-03-05 13:00:00,18.26,18.28,18.26,18.27,24000.0,15.4844,15.5013,15.4844,15.4928,24000.0
2012-03-05 13:10:00,18.27,18.29,18.27,18.29,35200.0,15.4928,15.5098,15.4928,15.5098,35200.0
2012-03-05 13:20:00,18.29,18.29,18.28,18.28,30800.0,15.5098,15.5098,15.5013,15.5013,30800.0
2012-03-05 13:30:00,18.28,18.28,18.27,18.28,60000.0,15.5013,15.5013,15.4928,15.5013,60000.0
2012-03-05 13:40:00,18.28,18.29,18.28,18.28,23600.0,15.5013,15.5098,15.5013,15.5013,23600.0
2012-03-05 13:50:00,18.28,18.28,18.25,18.26,46000.0,15.5013,15.5013,15.4759,15.4844,46000.0
2012-03-05 14:00:00,18.26,18.27,18.26,18.27,15200.0,15.4844,15.4928,15.4844,15.4928,15200.0
2012-03-05 14:10:00,18.27,18.28,18.27,18.28,40000.0,15.4928,15.5013,15.4928,15.5013,40000.0
2012-03-05 14:20:00,18.27,18.29,18.27,18.29,94000.0,15.4928,15.5098,15.4928,15.5098,94000.0
2012-03-05 14:30:00,18.29,18.29,18.27,18.28,58800.0,15.5098,15.5098,15.4928,15.5013,58800.0
2012-03-05 14:40:00,18.28,18.29,18.27,18.28,94400.0,15.5013,15.5098,15.4928,15.5013,94400.0
2012-03-05 14:50:00,18.28,18.31,18.28,18.31,87200.0,15.5013,15.5268,15.5013,15.5268,87200.0
2012-03-05 15:00:00,18.31,18.32,18.31,18.31,43600.0,15.5268,15.5352,15.5268,15.5268,43600.0
2012-03-05 15:10:00,18.32,18.32,18.31,18.32,36000.0,15.5352,15.5352,15.5268,15.5352,36000.0
2012-03-05 15:20:00,18.33,18.33,18.32,18.32,31200.0,15.5437,15.5437,15.5352,15.5352,31200.0
2012-03-05 15:30:00,18.33,18.33,18.32,18.32,56000.0,15.5437,15.5437,15.5352,15.5352,56000.0
2012-03-05 15:40:00,18.32,18.32,18.3,18.31,156400.0,15.5352,15.5352,15.5183,15.5268,156400.0
2012-03-05 15:50:00,18.31,18.32,18.3,18.31,74000.0,15.5268,15.5352,15.5183,15.5268,74000.0
2012-03-06 09:30:00,18.11,18.13,18.1,18.11,197200.0,15.3572,15.3741,15.3487,15.3572,197200.0
2012-03-06 09:40:00,18.11,18.12,18.1,18.11,55200.0,15.3572,15.3656,15.3487,15.3572,55200.0
2012-03-06 09:50:00,18.1,18.1,18.09,18.1,182000.0,15.3487,15.3487,15.3402,15.3487,182000.0
2012-03-06 10:00:00,18.09,18.11,18.08,18.1,38000.0,15.3402,15.3572,15.3317,15.3487,38000.0
2012-03-06 10:10:00,18.09,18.1,18.08,18.08,14000.0,15.3402,15.3487,15.3317,15.3317,14000.0
2012-03-06 10:20:00,18.07,18.08,18.06,18.08,47200.0,15.3232,15.3317,15.3148,15.3317,47200.0
2012-03-06 10:30:00,18.08,18.1,18.08,18.09,28000.0,15.3317,15.3487,15.3317,15.3402,28000.0
2012-03-06 10:40:00,18.1,18.11,18.09,18.1,11600.0,15.3487,15.3572,15.3402,15.3487,11600.0
2012-03-06 10:50:00,18.09,18.09,18.07,18.08,29600.0,15.3402,15.3402,15.3232,15.3317,29600.0
2012-03-06 11:00:00,18.07,18.11,18.07,18.11,14800.0,15.3232,15.3572,15.3232,15.3572,14800.0
2012-03-06 11:10:00,18.1,18.11,18.1,18.1,16400.0,15.3487,15.3572,15.3487,15.3487,16400.0
2012-03-06 11:20:00,18.1,18.12,18.1,18.12,25600.0,15.3487,15.3656,15.3487,15.3656,25600.0
2012-03-06 11:30:00,18.12,18.12,18.08,18.09,37600.0,15.3656,15.3656,15.3317,15.3402,37600.0
2012-03-06 11:40:00,18.09,18.1,18.07,18.08,63200.0,15.3402,15.3487,15.3232,15.3317,63200.0
2012-03-06 11:50:00,18.07,18.08,18.07,18.08,44800.0,15.3232,15.3317,15.3232,15.3317,44800.0
2012-03-06 12:00:00,18.09,18.09,18.07,18.07,200400.0,15.3402,15.3402,15.3232,15.3232,200400.0
2012-03-06 12:10:00,18.07,18.07,18.05,18.05,43200.0,15.3232,15.3232,15.3063,15.3063,43200.0
2012-03-06 12:20:00,18.05,18.06,18.05,18.05,37600.0,15.3063,15.3148,15.3063,15.3063,37600.0
2012-03-06 12:30:00,18.05,18.07,18.05,18.07,21600.0,15.3063,15.3232,15.3063,15.3232,21600.0
2012-03-06 12:40:00,18.07,18.07,18.06,18.07,11200.0,15.3232,15.3232,15.3148,15.3232,11200.0
2012-03-06 12:50:00,18.07,18.07,18.06,18.06,36400.0,15.3232,15.3232,15.3148,15.3148,36400.0
2012-03-06 13:00:00,18.06,18.08,18.05,18.07,26400.0,15.3148,15.3317,15.3063,15.3232,26400.0
2012-03-06 13:10:00,18.07,18.07,18.05,18.06,41200.0,15.3232,15.3232,15.3063,15.3148,41200.0
2012-03-06 13:20:00,18.06,18.07,18.05,18.05,18000.0,15.3148,15.3232,15.3063,15.3063,18000.0
2012-03-06 13:30:00,18.05,18.07,18.05,18.07,6400.0,15.3063,15.3232,15.3063,15.3232,6400.0
2012-03-06 13:40:00,18.07,18.07,18.05,18.06,103600.0,15.3232,15.3232,15.3063,15.3148,103600.0
2012-03-06 13:50:00,18.06,18.07,18.06,18.06,28000.0,15.3148,15.3232,15.3148,15.3148,28000.0
2012-03-06 14:00:00,18.06,18.07,18.06,18.07,42400.0,15.3148,15.3232,15.3148,15.3232,42400.0
2012-03-06 14:10:00,18.07,18.07,18.06,18.06,16800.0,15.3232,15.3232,15.3148,15.3148,16800.0
2012-03-06 14:20:00,18.07,18.07,18.03,18.04,45600.0,15.3232,15.3232,15.2893,15.2978,45600.0
2012-03-06 14:30:00,18.04,18.05,18.02,18.03,67200.0,15.2978,15.3063,15.2808,15.2893,67200.0
2012-03-06 14:40:00,18.03,18.04,18.03,18.04,58400.0,15.2893,15.2978,15.2893,15.2978,58400.0
2012-03-06 14:50:00,18.04,18.04,18.03,18.03,8800.0,15.2978,15.2978,15.2893,15.2893,8800.0
2012-03-06 15:00:00,18.03,18.06,18.03,18.05,34800.0,15.2893,15.3148,15.2893,15.3063,34800.0
2012-03-06 15:10:00,18.05,18.06,18.05,18.06,27200.0,15.3063,15.3148,15.3063,15.3148,27200.0
2012-03-06 15:20:00,18.06,18.06,18.05,18.06,78400.0,15.3148,15.3148,15.3063,15.3148,78400.0
2012-03-06 15:30:00,18.06,18.06,18.04,18.06,71200.0,15.3148,15.3148,15.2978,15.3148,71200.0
2012-03-06 15:40:00,18.06,18.08,18.06,18.08,99200.0,15.3148,15.3317,15.3148,15.3317,99200.0
2012-03-06 15:50:00,18.08,18.09,18.07,18.07,96000.0,15.3317,15.3402,15.3232,15.3232,96000.0
2012-03-07 09:30:00,18.11,18.13,18.11,18.11,34800.0,15.3572,15.3741,15.3572,15.3572,34800.0
2012-03-07 09:40:00,18.11,18.12,18.09,18.09,66800.0,15.3572,15.3656,15.3402,15.3402,66800.0
2012-03-07 09:50:00,18.1,18.13,18.1,18.12,52000.0,15.3487,15.3741,15.3487,15.3656,52000.0
2012-03-07 10:00:00,18.12,18.12,18.1,18.1,15600.0,15.3656,15.3656,15.3487,15.3487,15600.0
2012-03-07 10:10:00,18.1,18.12,18.1,18.12,18800.0,15.3487,15.3656,15.3487,15.3656,18800.0
2012-03-07 10:20:00,18.11,18.11,18.09,18.1,22400.0,15.3572,15.3572,15.3402,15.3487,22400.0
2012-03-07 10:30:00,18.11,18.11,18.1,18.11,59200.0,15.3572,15.3572,15.3487,15.3572,59200.0
2012-03-07 10:40:00,18.11,18.11,18.09,18.1,39600.0,15.3572,15.3572,15.3402,15.3487,39600.0
2012-03-07 10:50:00,18.1,18.11,18.1,18.11,33200.0,15.3487,15.3572,15.3487,15.3572,33200.0
2012-03-07 11:00:00,18.11,18.15,18.11,18.15,25200.0,15.3572,15.3911,15.3572,15.3911,25200.0
2012-03-07 11:10:00,18.15,18.16,18.15,18.16,30800.0,15.3911,15.3996,15.3911,15.3996,30800.0
2012-03-07 11:20:00,18.16,18.17,18.15,18.16,58400.0,15.3996,15.408,15.3911,15.3996,58400.0
2012-03-07 11:30:00,18.16,18.17,18.16,18.16,18400.0,15.3996,15.408,15.3996,15.3996,18400.0
2012-03-07 11:40:00,18.17,18.17,18.16,18.16,55200.0,15.408,15.408,15.3996,15.3996,55200.0
2012-03-07 11:50:00,18.16,18.17,18.16,18.17,11200.0,15.3996,15.408,15.3996,15.408,11200.0
2012-03-07 12:00:00,18.17,18.17,18.16,18.17,56000.0,15.408,15.408,15.3996,15.408,56000.0
2012-03-07 12:10:00,18.16,18.17,18.16,18.16,6400.0,15.3996,15.408,15.3996,15.3996,6400.0
2012-03-07 12:20:00,18.16,18.16,18.15,18.16,21200.0,15.3996,15.3996,15.3911,15.3996,21200.0
2012-03-07 12:30:00,18.16,18.16,18.16,18.16,9200.0,15.3996,15.3996,15.3996,15.3996,9200.0
2012-03-07 12:40:00,18.17,18.17,18.17,18.17,14800.0,15.408,15.408,15.408,15.408,14800.0
2012-03-07 12:50:00,18.17,18.18,18.17,18.17,7600.0,15.408,15.4165,15.408,15.408,7600.0
2012-03-07 13:00:00,18.17,18.17,18.15,18.16,16400.0,15.408,15.408,15.3911,15.3996,16400.0
2012-03-07 13:10:00,18.17,18.17,18.16,18.17,26800.0,15.408,15.408,15.3996,15.408,26800.0
2012-03-07 13:20:00,18.17,18.17,18.16,18.16,18400.0,15.408,15.408,15.3996,15.3996,18400.0
2012-03-07 13:30:00,18.16,18.17,18.16,18.16,28000.0,15.3996,15.408,15.3996,15.3996,28000.0
2012-03-07 13:40:00,18.16,18.16,18.14,18.14,16800.0,15.3996,15.3996,15.3826,15.3826,16800.0
2012-03-07 13:50:00,18.14,18.16,18.14,18.15,13200.0,15.3826,15.3996,15.3826,15.3911,13200.0
2012-03-07 14:00:00,18.16,18.18,18.16,18.18,34000.0,15.3996,15.4165,15.3996,15.4165,34000.0
2012-03-07 14:10:00,18.17,18.18,18.17,18.17,44400.0,15.408,15.4165,15.408,15.408,44400.0
2012-03-07 14:20:00,18.17,18.17,18.16,18.17,23200.0,15.408,15.408,15.3996,15.408,23200.0
2012-03-07 14:30:00,18.17,18.17,18.14,18.15,21200.0,15.408,15.408,15.3826,15.3911,21200.0
2012-03-07 14:40:00,18.15,18.15,18.14,18.15,12800.0,15.3911,15.3911,15.3826,15.3911,12800.0
2012-03-07 14:50:00,18.16,18.17,18.16,18.17,16400.0,15.3996,15.408,15.3996,15.408,16400.0
2012-03-07 15:00:00,18.17,18.17,18.15,18.15,34000.0,15.408,15.408,15.3911,15.3911,34000.0
2012-03-07 15:10:00,18.15,18.17,18.15,18.17,18800.0,15.3911,15.408,15.3911,15.408,18800.0
2012-03-07 15:20:00,18.17,18.18,18.17,18.17,25600.0,15.408,15.4165,15.408,15.408,25600.0
2012-03-07 15:30:00,18.18,18.18,18.17,18.18,73600.0,15.4165,15.4165,15.408,15.4165,73600.0
2012-03-07 15:40:00,18.18,18.2,18.18,18.19,44000.0,15.4165,15.4335,15.4165,15.425,44000.0
2012-03-07 15:50:00,18.19,18.19,18.17,18.18,62400.0,15.425,15.425,15.408,15.4165,62400.0
2012-03-08 09:30:00,18.27,18.29,18.25,18.28,106000.0,15.4928,15.5098,15.4759,15.5013,106000.0
2012-03-08 09:40:00,18.29,18.3,18.27,18.27,68400.0,15.5098,15.5183,15.4928,15.4928,68400.0
2012-03-08 09:50:00,18.27,18.28,18.26,18.27,22000.0,15.4928,15.5013,15.4844,15.4928,22000.0
2012-03-08 10:00:00,18.28,18.28,18.25,18.27,32800.0,15.5013,15.5013,15.4759,15.4928,32800.0
2012-03-08 10:10:00,18.26,18.27,18.24,18.27,26400.0,15.4844,15.4928,15.4674,15.4928,26400.0
2012-03-08 10:20:00,18.26,18.26,18.25,18.25,10400.0,15.4844,15.4844,15.4759,15.4759,10400.0
2012-03-08 10:30:00,18.26,18.28,18.26,18.27,11200.0,15.4844,15.5013,15.4844,15.4928,11200.0
2012-03-08 10:40:00,18.28,18.29,18.27,18.28,38400.0,15.5013,15.5098,15.4928,15.5013,38400.0
2012-03-08 10:50:00,18.29,18.29,18.28,18.29,49600.0,15.5098,15.5098,15.5013,15.5098,49600.0
2012-03-08 11:00:00,18.29,18.3,18.29,18.3,23600.0,15.5098,15.5183,15.5098,15.5183,23600.0
2012-03-08 11:10:00,18.3,18.31,18.3,18.31,19600.0,15.5183,15.5268,15.5183,15.5268,19600.0
2012-03-08 11:20:00,18.3,18.31,18.3,18.31,14000.0,15.5183,15.5268,15.5183,15.5268,14000.0
2012-03-08 11:30:00,18.3,18.31,18.3,18.31,70000.0,15.5183,15.5268,15.5183,15.5268,70000.0
2012-03-08 11:40:00,18.31,18.31,18.3,18.3,58800.0,15.5268,15.5268,15.5183,15.5183,58800.0
2012-03-08 11:50:00,18.31,18.31,18.3,18.31,9200.0,15.5268,15.5268,15.5183,15.5268,9200.0
2012-03-08 12:00:00,18.31,18.32,18.31,18.32,32400.0,15.5268,15.5352,15.5268,15.5352,32400.0
2012-03-08 12:10:00,18.32,18.33,18.32,18.32,17200.0,15.5352,15.5437,15.5352,15.5352,17200.0
2012-03-08 12:20:00,18.32,18.33,18.32,18.33,23600.0,15.5352,15.5437,15.5352,15.5437,23600.0
2012-03-08 12:30:00,18.33,18.33,18.32,18.33,13600.0,15.5437,15.5437,15.5352,15.5437,13600.0
2012-03-08 12:40:00,18.33,18.33,18.33,18.33,9200.0,15.5437,15.5437,15.5437,15.5437,9200.0
2012-03-08 12:50:00,18.33,18.34,18.33,18.34,9600.0,15.5437,15.5522,15.5437,15.5522,9600.0
2012-03-08 13:00:00,18.34,18.34,18.33,18.33,12000.0,15.5522,15.5522,15.5437,15.5437,12000.0
2012-03-08 13:10:00,18.33,18.34,18.33,18.34,10400.0,15.5437,15.5522,15.5437,15.5522,10400.0
2012-03-08 13:20:00,18.34,18.34,18.33,18.34,8400.0,15.5522,15.5522,15.5437,15.5522,8400.0
2012-03-08 13:30:00,18.33,18.34,18.33,18.34,26800.0,15.5437,15.5522,15.5437,15.5522,26800.0
2012-03-08 13:40:00,18.35,18.35,18.34,18.34,1200.0,15.5607,15.5607,15.5522,15.5522,1200.0
2012-03-08 13:50:00,18.34,18.34,18.33,18.33,53600.0,15.5522,15.5522,15.5437,15.5437,53600.0
2012-03-08 14:00:00,18.33,18.34,18.33,18.34,25600.0,15.5437,15.5522,15.5437,15.5522,25600.0
2012-03-08 14:10:00,18.34,18.34,18.32,18.33,14000.0,15.5522,15.5522,15.5352,15.5437,14000.0
2012-03-08 14:20:00,18.33,18.33,18.32,18.33,18000.0,15.5437,15.5437,15.5352,15.5437,18000.0
2012-03-08 14:30:00,18.33,18.33,18.33,18.33,12400.0,15.5437,15.5437,15.5437,15.5437,12400.0
2012-03-08 14:40:00,18.33,18.35,18.33,18.35,117200.0,15.5437,15.5607,15.5437,15.5607,117200.0
2012-03-08 14:50:00,18.35,18.38,18.35,18.37,112400.0,15.5607,15.5861,15.5607,15.5776,112400.0
2012-03-08 15:00:00,18.37,18.37,18.36,18.37,21600.0,15.5776,15.5776,15.5692,15.5776,21600.0
2012-03-08 15:10:00,18.37,18.38,18.36,18.38,24400.0,15.5776,15.5861,15.5692,15.5861,24400.0
2012-03-08 15:20:00,18.38,18.38,18.37,18.37,31200.0,15.5861,15.5861,15.5776,15.5776,31200.0
2012-03-08 15:30:00,18.37,18.38,18.35,18.36,36400.0,15.5776,15.5861,15.5607,15.5692,36400.0
2012-03-08 15:40:00,18.36,18.36,18.35,18.35,30800.0,15.5692,15.5692,15.5607,15.5607,30800.0
2012-03-08 15:50:00,18.35,18.36,18.34,18.35,70800.0,15.5607,15.5692,15.5522,15.5607,70800.0
2012-03-09 09:30:00,18.37,18.39,18.36,18.38,164000.0,15.5776,15.5946,15.5692,15.5861,164000.0
2012-03-09 09:40:00,18.39,18.4,18.39,18.39,111200.0,15.5946,15.6031,15.5946,15.5946,111200.0
2012-03-09 09:50:00,18.4,18.4,18.36,18.36,21600.0,15.6031,15.6031,15.5692,15.5692,21600.0
2012-03-09 10:00:00,18.36,18.39,18.36,18.38,17600.0,15.5692,15.5946,15.5692,15.5861,17600.0
2012-03-09 10:10:00,18.39,18.4,18.38,18.4,18000.0,15.5946,15.6031,15.5861,15.6031,18000.0
2012-03-09 10:20:00,18.4,18.42,18.4,18.41,21200.0,15.6031,15.62,15.6031,15.6116,21200.0
2012-03-09 10:30:00,18.42,18.43,18.42,18.43,26400.0,15.62,15.6285,15.62,15.6285,26400.0
2012-03-09 10:40:00,18.44,18.44,18.42,18.42,40400.0,15.637,15.637,15.62,15.62,40400.0
2012-03-09 10:50:00,18.42,18.43,18.42,18.43,11200.0,15.62,15.6285,15.62,15.6285,11200.0
2012-03-09 11:00:00,18.43,18.43,18.42,18.43,34400.0,15.6285,15.6285,15.62,15.6285,34400.0
2012-03-09 11:10:00,18.43,18.43,18.42,18.42,54400.0,15.6285,15.6285,15.62,15.62,54400.0
2012-03-09 11:20:00,18.42,18.43,18.42,18.42,5200.0,15.62,15.6285,15.62,15.62,5200.0
2012-03-09 11:30:00,18.42,18.42,18.41,18.42,23200.0,15.62,15.62,15.6116,15.62,23200.0
2012-03-09 11:40:00,18.42,18.43,18.41,18.42,1453200.0,15.62,15.6285,15.6116,15.62,1453200.0
2012-03-09 11:50:00,18.43,18.43,18.42,18.43,6400.0,15.6285,15.6285,15.62,15.6285,6400.0
2012-03-09 12:00:00,18.42,18.43,18.42,18.42,9200.0,15.62,15.6285,15.62,15.62,9200.0
2012-03-09 12:10:00,18.42,18.43,18.42,18.43,12800.0,15.62,15.6285,15.62,15.6285,12800.0
2012-03-09 12:20:00,18.43,18.43,18.42,18.42,9600.0,15.6285,15.6285,15.62,15.62,9600.0
2012-03-09 12:30:00,18.42,18.42,18.42,18.42,12800.0,15.62,15.62,15.62,15.62,12800.0
2012-03-09 12:40:00,18.42,18.42,18.42,18.42,2800.0,15.62,15.62,15.62,15.62,2800.0
2012-03-09 12:50:00,18.43,18.43,18.42,18.42,11600.0,15.6285,15.6285,15.62,15.62,11600.0
2012-03-09 13:00:00,18.42,18.43,18.42,18.43,14000.0,15.62,15.6285,15.62,15.6285,14000.0
2012-03-09 13:10:00,18.43,18.43,18.43,18.43,15600.0,15.6285,15.6285,15.6285,15.6285,15600.0
2012-03-09 13:20:00,18.43,18.43,18.42,18.42,14000.0,15.6285,15.6285,15.62,15.62,14000.0
2012-03-09 13:30:00,18.42,18.43,18.42,18.43,146800.0,15.62,15.6285,15.62,15.6285,146800.0
2012-03-09 13:40:00,18.43,18.43,18.42,18.43,47600.0,15.6285,15.6285,15.62,15.6285,47600.0
2012-03-09 13:50:00,18.43,18.43,18.43,18.43,46400.0,15.6285,15.6285,15.6285,15.6285,46400.0
2012-03-09 14:00:00,18.43,18.43,18.42,18.42,37200.0,15.6285,15.6285,15.62,15.62,37200.0
2012-03-09 14:10:00,18.43,18.43,18.42,18.42,15600.0,15.6285,15.6285,15.62,15.62,15600.0
2012-03-09 14:20:00,18.43,18.43,18.42,18.42,9600.0,15.6285,15.6285,15.62,15.62,9600.0
2012-03-09 14:30:00,18.43,18.43,18.43,18.43,22400.0,15.6285,15.6285,15.6285,15.6285,22400.0
2012-03-09 14:40:00,18.43,18.43,18.42,18.42,12800.0,15.6285,15.6285,15.62,15.62,12800.0
2012-03-09 14:50:00,18.41,18.41,18.38,18.38,72000.0,15.6116,15.6116,15.5861,15.5861,72000.0
2012-03-09 15:00:00,18.4,18.41,18.4,18.4,24000.0,15.6031,15.6116,15.6031,15.6031,24000.0
2012-03-09 15:10:00,18.4,18.4,18.39,18.39,15200.0,15.6031,15.6031,15.5946,15.5946,15200.0
2012-03-09 15:20:00,18.39,18.4,18.39,18.39,26800.0,15.5946,15.6031,15.5946,15.5946,26800.0
2012-03-09 15:30:00,18.4,18.4,18.39,18.39,23200.0,15.6031,15.6031,15.5946,15.5946,23200.0
2012-03-09 15:40:00,18.39,18.4,18.39,18.39,12000.0,15.5946,15.6031,15.5946,15.5946,12000.0
2012-03-09 15:50:00,18.39,18.4,18.37,18.4,53200.0,15.5946,15.6031,15.5776,15.6031,53200.0
2012-03-12 09:30:00,18.41,18.42,18.38,18.42,52000.0,15.6116,15.62,15.5861,15.62,52000.0
2012-03-12 09:40:00,18.43,18.43,18.41,18.41,10000.0,15.6285,15.6285,15.6116,15.6116,10000.0
2012-03-12 09:50:00,18.4,18.42,18.4,18.4,21200.0,15.6031,15.62,15.6031,15.6031,21200.0
2012-03-12 10:00:00,18.4,18.4,18.38,18.4,18400.0,15.6031,15.6031,15.5861,15.6031,18400.0
2012-03-12 10:10:00,18.4,18.41,18.38,18.41,31200.0,15.6031,15.6116,15.5861,15.6116,31200.0
2012-03-12 10:20:00,18.39,18.4,18.38,18.39,645600.0,15.5946,15.6031,15.5861,15.5946,645600.0
2012-03-12 10:30:00,18.39,18.39,18.36,18.37,47600.0,15.5946,15.5946,15.5692,15.5776,47600.0
2012-03-12 10:40:00,18.37,18.39,18.37,18.38,57200.0,15.5776,15.5946,15.5776,15.5861,57200.0
2012-03-12 10:50:00,18.38,18.4,18.38,18.39,26000.0,15.5861,15.6031,15.5861,15.5946,26000.0
2012-03-12 11:00:00,18.39,18.39,18.38,18.38,33200.0,15.5946,15.5946,15.5861,15.5861,33200.0
2012-03-12 11:10:00,18.38,18.4,18.38,18.39,29600.0,15.5861,15.6031,15.5861,15.5946,29600.0
2012-03-12 11:20:00,18.39,18.39,18.36,18.38,23600.0,15.5946,15.5946,15.5692,15.5861,23600.0
2012-03-12 11:30:00,18.38,18.39,18.38,18.39,6400.0,15.5861,15.5946,15.5861,15.5946,6400.0
2012-03-12 11:40:00,18.39,18.39,18.38,18.38,22800.0,15.5946,15.5946,15.5861,15.5861,22800.0
2012-03-12 11:50:00,18.38,18.39,18.37,18.37,44000.0,15.5861,15.5946,15.5776,15.5776,44000.0
2012-03-12 12:00:00,18.37,18.39,18.36,18.39,34400.0,15.5776,15.5946,15.5692,15.5946,34400.0
2012-03-12 12:10:00,18.39,18.4,18.39,18.4,6800.0,15.5946,15.6031,15.5946,15.6031,6800.0
2012-03-12 12:20:00,18.4,18.4,18.39,18.39,5200.0,15.6031,15.6031,15.5946,15.5946,5200.0
2012-03-12 12:30:00,18.39,18.39,18.39,18.39,11600.0,15.5946,15.5946,15.5946,15.5946,11600.0
2012-03-12 12:40:00,18.38,18.4,18.38,18.4,4800.0,15.5861,15.6031,15.5861,15.6031,4800.0
2012-03-12 12:50:00,18.39,18.39,18.38,18.39,13600.0,15.5946,15.5946,15.5861,15.5946,13600.0
2012-03-12 13:00:00,18.39,18.39,18.39,18.39,20400.0,15.5946,15.5946,15.5946,15.5946,20400.0
2012-03-12 13:10:00,18.39,18.4,18.38,18.39,11600.0,15.5946,15.6031,15.5861,15.5946,11600.0
2012-03-12 13:20:00,18.39,18.4,18.39,18.39,14000.0,15.5946,15.6031,15.5946,15.5946,14000.0
2012-03-12 13:30:00,18.4,18.41,18.4,18.41,25600.0,15.6031,15.6116,15.6031,15.6116,25600.0
2012-03-12 13:40:00,18.42,18.42,18.41,18.41,30800.0,15.62,15.62,15.6116,15.6116,30800.0
2012-03-12 13:50:00,18.42,18.42,18.41,18.41,28000.0,15.62,15.62,15.6116,15.6116,28000.0
2012-03-12 14:00:00,18.41,18.41,18.4,18.41,17600.0,15.6116,15.6116,15.6031,15.6116,17600.0
2012-03-12 14:10:00,18.41,18.42,18.41,18.41,17200.0,15.6116,15.62,15.6116,15.6116,17200.0
2012-03-12 14:20:00,18.42,18.42,18.41,18.41,44800.0,15.62,15.62,15.6116,15.6116,44800.0
2012-03-12 14:30:00,18.41,18.41,18.41,18.41,48800.0,15.6116,15.6116,15.6116,15.6116,48800.0
2012-03-12 14:40:00,18.41,18.41,18.4,18.41,3600.0,15.6116,15.6116,15.6031,15.6116,3600.0
2012-03-12 14:50:00,18.41,18.41,18.41,18.41,11200.0,15.6116,15.6116,15.6116,15.6116,11200.0
2012-03-12 15:00:00,18.42,18.42,18.41,18.41,37200.0,15.62,15.62,15.6116,15.6116,37200.0
2012-03-12 15:10:00,18.41,18.42,18.41,18.42,12400.0,15.6116,15.62,15.6116,15.62,12400.0
2012-03-12 15:20:00,18.42,18.42,18.41,18.42,299200.0,15.62,15.62,15.6116,15.62,299200.0
2012-03-12 15:30:00,18.42,18.42,18.41,18.41,68000.0,15.62,15.62,15.6116,15.6116,68000.0
2012-03-12 15:40:00,18.41,18.41,18.4,18.41,73600.0,15.6116,15.6116,15.6031,15.6116,73600.0
2012-03-12 15:50:00,18.41,18.41,18.4,18.41,66000.0,15.6116,15.6116,15.6031,15.6116,66000.0
2012-03-13 09:30:00,18.5,18.52,18.5,18.51,31600.0,15.6879,15.7048,15.6879,15.6964,31600.0
2012-03-13 09:40:00,18.51,18.51,18.49,18.49,14800.0,15.6964,15.6964,15.6794,15.6794,14800.0
2012-03-13 09:50:00,18.49,18.5,18.48,18.48,24400.0,15.6794,15.6879,15.6709,15.6709,24400.0
2012-03-13 10:00:00,18.48,18.49,18.47,18.48,14800.0,15.6709,15.6794,15.6624,15.6709,14800.0
2012-03-13 10:10:00,18.49,18.49,18.48,18.48,11600.0,15.6794,15.6794,15.6709,15.6709,11600.0
2012-03-13 10:20:00,18.49,18.5,18.49,18.5,12400.0,15.6794,15.6879,15.6794,15.6879,12400.0
2012-03-13 10:30:00,18.5,18.52,18.49,18.52,51600.0,15.6879,15.7048,15.6794,15.7048,51600.0
2012-03-13 10:40:00,18.52,18.52,18.51,18.52,86000.0,15.7048,15.7048,15.6964,15.7048,86000.0
2012-03-13 10:50:00,18.52,18.52,18.51,18.52,29600.0,15.7048,15.7048,15.6964,15.7048,29600.0
2012-03-13 11:00:00,18.52,18.53,18.52,18.53,34800.0,15.7048,15.7133,15.7048,15.7133,34800.0
2012-03-13 11:10:00,18.53,18.53,18.52,18.53,74000.0,15.7133,15.7133,15.7048,15.7133,74000.0
2012-03-13 11:20:00,18.53,18.54,18.53,18.54,19600.0,15.7133,15.7218,15.7133,15.7218,19600.0
2012-03-13 11:30:00,18.54,18.55,18.54,18.55,22400.0,15.7218,15.7303,15.7218,15.7303,22400.0
2012-03-13 11:40:00,18.55,18.56,18.55,18.56,739200.0,15.7303,15.7388,15.7303,15.7388,739200.0
2012-03-13 11:50:00,18.56,18.57,18.55,18.56,40800.0,15.7388,15.7472,15.7303,15.7388,40800.0
2012-03-13 12:00:00,18.56,18.56,18.56,18.56,16000.0,15.7388,15.7388,15.7388,15.7388,16000.0
2012-03-13 12:10:00,18.56,18.56,18.56,18.56,14000.0,15.7388,15.7388,15.7388,15.7388,14000.0
2012-03-13 12:20:00,18.56,18.57,18.56,18.57,20000.0,15.7388,15.7472,15.7388,15.7472,20000.0
2012-03-13 12:30:00,18.57,18.57,18.56,18.56,10800.0,15.7472,15.7472,15.7388,15.7388,10800.0
2012-03-13 12:40:00,18.56,18.57,18.56,18.57,48000.0,15.7388,15.7472,15.7388,15.7472,48000.0
2012-03-13 12:50:00,18.57,18.58,18.57,18.58,26800.0,15.7472,15.7557,15.7472,15.7557,26800.0
2012-03-13 13:00:00,18.58,18.59,18.58,18.58,39200.0,15.7557,15.7642,15.7557,15.7557,39200.0
2012-03-13 13:10:00,18.58,18.58,18.58,18.58,14800.0,15.7557,15.7557,15.7557,15.7557,14800.0
2012-03-13 13:20:00,18.58,18.58,18.58,18.58,43600.0,15.7557,15.7557,15.7557,15.7557,43600.0
2012-03-13 13:30:00,18.58,18.58,18.57,18.57,11600.0,15.7557,15.7557,15.7472,15.7472,11600.0
2012-03-13 13:40:00,18.57,18.57,18.57,18.57,57200.0,15.7472,15.7472,15.7472,15.7472,57200.0
2012-03-13 13:50:00,18.57,18.57,18.57,18.57,25200.0,15.7472,15.7472,15.7472,15.7472,25200.0
2012-03-13 14:00:00,18.57,18.57,18.57,18.57,16800.0,15.7472,15.7472,15.7472,15.7472,16800.0
2012-03-13 14:10:00,18.57,18.58,18.56,18.58,36000.0,15.7472,15.7557,15.7388,15.7557,36000.0
2012-03-13 14:20:00,18.58,18.59,18.56,18.56,88400.0,15.7557,15.7642,15.7388,15.7388,88400.0
2012-03-13 14:30:00,18.56,18.58,18.56,18.57,50000.0,15.7388,15.7557,15.7388,15.7472,50000.0
2012-03-13 14:40:00,18.57,18.58,18.55,18.55,57600.0,15.7472,15.7557,15.7303,15.7303,57600.0
2012-03-13 14:50:00,18.55,18.56,18.54,18.55,52400.0,15.7303,15.7388,15.7218,15.7303,52400.0
2012-03-13 15:00:00,18.57,18.61,18.56,18.6,110800.0,15.7472,15.7812,15.7388,15.7727,110800.0
2012-03-13 15:10:00,18.6,18.64,18.6,18.63,123600.0,15.7727,15.8066,15.7727,15.7981,123600.0
2012-03-13 15:20:00,18.63,18.65,18.63,18.63,90000.0,15.7981,15.8151,15.7981,15.7981,90000.0
2012-03-13 15:30:00,18.63,18.65,18.63,18.65,110000.0,15.7981,15.8151,15.7981,15.8151,110000.0
2012-03-13 15:40:00,18.65,18.67,18.64,18.66,92000.0,15.8151,15.832,15.8066,15.8236,92000.0
2012-03-13 15:50:00,18.66,18.69,18.66,18.69,58800.0,15.8236,15.849,15.8236,15.849,58800.0
2012-03-14 09:30:00,18.71,18.73,18.7,18.71,113600.0,15.866,15.8829,15.8575,15.866,113600.0
2012-03-14 09:40:00,18.72,18.74,18.71,18.73,116800.0,15.8744,15.8914,15.866,15.8829,116800.0
2012-03-14 09:50:00,18.73,18.74,18.73,18.74,76400.0,15.8829,15.8914,15.8829,15.8914,76400.0
2012-03-14 10:00:00,18.74,18.75,18.73,18.75,46800.0,15.8914,15.8999,15.8829,15.8999,46800.0
2012-03-14 10:10:00,18.75,18.75,18.73,18.75,66800.0,15.8999,15.8999,15.8829,15.8999,66800.0
2012-03-14 10:20:00,18.75,18.75,18.73,18.74,49600.0,15.8999,15.8999,15.8829,15.8914,49600.0
2012-03-14 10:30:00,18.74,18.74,18.73,18.74,57200.0,15.8914,15.8914,15.8829,15.8914,57200.0
2012-03-14 10:40:00,18.74,18.74,18.73,18.74,74000.0,15.8914,15.8914,15.8829,15.8914,74000.0
2012-03-14 10:50:00,18.74,18.74,18.72,18.72,67200.0,15.8914,15.8914,15.8744,15.8744,67200.0
2012-03-14 11:00:00,18.72,18.72,18.7,18.71,26800.0,15.8744,15.8744,15.8575,15.866,26800.0
2012-03-14 11:10:00,18.72,18.72,18.69,18.7,28400.0,15.8744,15.8744,15.849,15.8575,28400.0
2012-03-14 11:20:00,18.7,18.71,18.7,18.7,25200.0,15.8575,15.866,15.8575,15.8575,25200.0
2012-03-14 11:30:00,18.7,18.7,18.68,18.69,39200.0,15.8575,15.8575,15.8405,15.849,39200.0
2012-03-14 11:40:00,18.68,18.7,18.68,18.68,39200.0,15.8405,15.8575,15.8405,15.8405,39200.0
2012-03-14 11:50:00,18.69,18.7,18.69,18.69,46400.0,15.849,15.8575,15.849,15.849,46400.0
2012-03-14 12:00:00,18.69,18.7,18.68,18.69,26800.0,15.849,15.8575,15.8405,15.849,26800.0
2012-03-14 12:10:00,18.68,18.69,18.68,18.69,27600.0,15.8405,15.849,15.8405,15.849,27600.0
2012-03-14 12:20:00,18.69,18.69,18.68,18.68,71600.0,15.849,15.849,15.8405,15.8405,71600.0
2012-03-14 12:30:00,18.68,18.7,18.68,18.7,41200.0,15.8405,15.8575,15.8405,15.8575,41200.0
2012-03-14 12:40:00,18.7,18.71,18.69,18.71,31200.0,15.8575,15.866,15.849,15.866,31200.0
2012-03-14 12:50:00,18.71,18.71,18.7,18.71,27200.0,15.866,15.866,15.8575,15.866,27200.0
2012-03-14 13:00:00,18.71,18.72,18.71,18.72,31600.0,15.866,15.8744,15.866,15.8744,31600.0
2012-03-14 13:10:00,18.72,18.73,18.72,18.73,32800.0,15.8744,15.8829,15.8744,15.8829,32800.0
2012-03-14 13:20:00,18.73,18.74,18.73,18.74,44400.0,15.8829,15.8914,15.8829,15.8914,44400.0
2012-03-14 13:30:00,18.74,18.74,18.72,18.73,30400.0,15.8914,15.8914,15.8744,15.8829,30400.0
2012-03-14 13:40:00,18.72,18.72,18.68,18.69,65600.0,15.8744,15.8744,15.8405,15.849,65600.0
2012-03-14 13:50:00,18.68,18.7,18.67,18.67,44000.0,15.8405,15.8575,15.832,15.832,44000.0
2012-03-14 14:00:00,18.67,18.68,18.67,18.68,68000.0,15.832,15.8405,15.832,15.8405,68000.0
2012-03-14 14:10:00,18.68,18.68,18.65,18.65,121200.0,15.8405,15.8405,15.8151,15.8151,121200.0
2012-03-14 14:20:00,18.65,18.67,18.64,18.67,62400.0,15.8151,15.832,15.8066,15.832,62400.0
2012-03-14 14:30:00,18.67,18.67,18.65,18.67,90800.0,15.832,15.832,15.8151,15.832,90800.0
2012-03-14 14:40:00,18.66,18.68,18.66,18.68,61600.0,15.8236,15.8405,15.8236,15.8405,61600.0
2012-03-14 14:50:00,18.68,18.68,18.67,18.67,41200.0,15.8405,15.8405,15.832,15.832,41200.0
2012-03-14 15:00:00,18.67,18.67,18.66,18.67,46400.0,15.832,15.832,15.8236,15.832,46400.0
2012-03-14 15:10:00,18.67,18.67,18.64,18.64,70800.0,15.832,15.832,15.8066,15.8066,70800.0
2012-03-14 15:20:00,18.64,18.68,18.64,18.68,61600.0,15.8066,15.8405,15.8066,15.8405,61600.0
2012-03-14 15:30:00,18.68,18.69,18.67,18.68,136400.0,15.8405,15.849,15.832,15.8405,136400.0
2012-03-14 15:40:00,18.68,18.69,18.68,18.68,100000.0,15.8405,15.849,15.8405,15.8405,100000.0
2012-03-14 15:50:00,18.68,18.7,18.68,18.7,170800.0,15.8405,15.8575,15.8405,15.8575,170800.0
2012-03-15 09:30:00,18.72,18.74,18.7,18.7,96800.0,15.8744,15.8914,15.8575,15.8575,96800.0
2012-03-15 09:40:00,18.71,18.71,18.68,18.7,29200.0,15.866,15.866,15.8405,15.8575,29200.0
2012-03-15 09:50:00,18.7,18.72,18.7,18.71,19600.0,15.8575,15.8744,15.8575,15.866,19600.0
2012-03-15 10:00:00,18.71,18.72,18.69,18.7,37600.0,15.866,15.8744,15.849,15.8575,37600.0
2012-03-15 10:10:00,18.68,18.74,18.67,18.74,48800.0,15.8405,15.8914,15.832,15.8914,48800.0
2012-03-15 10:20:00,18.74,18.74,18.72,18.73,19600.0,15.8914,15.8914,15.8744,15.8829,19600.0
2012-03-15 10:30:00,18.73,18.74,18.73,18.73,7600.0,15.8829,15.8914,15.8829,15.8829,7600.0
2012-03-15 10:40:00,18.73,18.74,18.73,18.73,12400.0,15.8829,15.8914,15.8829,15.8829,12400.0
2012-03-15 10:50:00,18.73,18.74,18.72,18.72,63200.0,15.8829,15.8914,15.8744,15.8744,63200.0
2012-03-15 11:00:00,18.72,18.72,18.7,18.71,18000.0,15.8744,15.8744,15.8575,15.866,18000.0
2012-03-15 11:10:00,18.71,18.71,18.7,18.71,53200.0,15.866,15.866,15.8575,15.866,53200.0
2012-03-15 11:20:00,18.71,18.73,18.71,18.73,66400.0,15.866,15.8829,15.866,15.8829,66400.0
2012-03-15 11:30:00,18.73,18.73,18.71,18.72,38400.0,15.8829,15.8829,15.866,15.8744,38400.0
2012-03-15 11:40:00,18.72,18.73,18.72,18.73,83200.0,15.8744,15.8829,15.8744,15.8829,83200.0
2012-03-15 11:50:00,18.73,18.73,18.73,18.73,18000.0,15.8829,15.8829,15.8829,15.8829,18000.0
2012-03-15 12:00:00,18.73,18.74,18.73,18.74,39600.0,15.8829,15.8914,15.8829,15.8914,39600.0
2012-03-15 12:10:00,18.74,18.75,18.74,18.75,47600.0,15.8914,15.8999,15.8914,15.8999,47600.0
2012-03-15 12:20:00,18.75,18.77,18.75,18.77,24400.0,15.8999,15.9168,15.8999,15.9168,24400.0
2012-03-15 12:30:00,18.76,18.76,18.75,18.76,108400.0,15.9084,15.9084,15.8999,15.9084,108400.0
2012-03-15 12:40:00,18.76,18.77,18.76,18.77,14400.0,15.9084,15.9168,15.9084,15.9168,14400.0
2012-03-15 12:50:00,18.77,18.77,18.75,18.76,24800.0,15.9168,15.9168,15.8999,15.9084,24800.0
2012-03-15 13:00:00,18.75,18.77,18.75,18.77,15200.0,15.8999,15.9168,15.8999,15.9168,15200.0
2012-03-15 13:10:00,18.77,18.77,18.76,18.76,20000.0,15.9168,15.9168,15.9084,15.9084,20000.0
2012-03-15 13:20:00,18.76,18.76,18.74,18.74,21600.0,15.9084,15.9084,15.8914,15.8914,21600.0
2012-03-15 13:30:00,18.74,18.75,18.74,18.75,26000.0,15.8914,15.8999,15.8914,15.8999,26000.0
2012-03-15 13:40:00,18.75,18.75,18.73,18.74,30000.0,15.8999,15.8999,15.8829,15.8914,30000.0
2012-03-15 13:50:00,18.74,18.74,18.72,18.72,30000.0,15.8914,15.8914,15.8744,15.8744,30000.0
2012-03-15 14:00:00,18.72,18.74,18.71,18.74,27600.0,15.8744,15.8914,15.866,15.8914,27600.0
2012-03-15 14:10:00,18.73,18.74,18.73,18.74,17600.0,15.8829,15.8914,15.8829,15.8914,17600.0
2012-03-15 14:20:00,18.74,18.75,18.74,18.75,53200.0,15.8914,15.8999,15.8914,15.8999,53200.0
2012-03-15 14:30:00,18.74,18.75,18.73,18.74,51600.0,15.8914,15.8999,15.8829,15.8914,51600.0
2012-03-15 14:40:00,18.75,18.75,18.75,18.75,29600.0,15.8999,15.8999,15.8999,15.8999,29600.0
2012-03-15 14:50:00,18.75,18.76,18.75,18.76,48000.0,15.8999,15.9084,15.8999,15.9084,48000.0
2012-03-15 15:00:00,18.76,18.77,18.75,18.75,32000.0,15.9084,15.9168,15.8999,15.8999,32000.0
2012-03-15 15:10:00,18.75,18.76,18.74,18.75,22000.0,15.8999,15.9084,15.8914,15.8999,22000.0
2012-03-15 15:20:00,18.75,18.75,18.74,18.75,32800.0,15.8999,15.8999,15.8914,15.8999,32800.0
2012-03-15 15:30:00,18.76,18.76,18.75,18.75,78800.0,15.9084,15.9084,15.8999,15.8999,78800.0
2012-03-15 15:40:00,18.75,18.76,18.74,18.74,35600.0,15.8999,15.9084,15.8914,15.8914,35600.0
2012-03-15 15:50:00,18.74,18.77,18.74,18.76,50400.0,15.8914,15.9168,15.8914,15.9084,50400.0
2012-03-16 09:30:00,18.79,18.79,18.78,18.79,56400.0,15.9338,15.9338,15.9253,15.9338,56400.0
2012-03-16 09:40:00,18.79,18.79,18.78,18.78,17200.0,15.9338,15.9338,15.9253,15.9253,17200.0
2012-03-16 09:50:00,18.78,18.78,18.76,18.76,64000.0,15.9253,15.9253,15.9084,15.9084,64000.0
2012-03-16 10:00:00,18.77,18.78,18.77,18.77,18800.0,15.9168,15.9253,15.9168,15.9168,18800.0
2012-03-16 10:10:00,18.76,18.77,18.75,18.75,25200.0,15.9084,15.9168,15.8999,15.8999,25200.0
2012-03-16 10:20:00,18.76,18.77,18.75,18.77,61600.0,15.9084,15.9168,15.8999,15.9168,61600.0
2012-03-16 10:30:00,18.77,18.8,18.77,18.8,11200.0,15.9168,15.9423,15.9168,15.9423,11200.0
2012-03-16 10:40:00,18.8,18.8,18.79,18.79,14800.0,15.9423,15.9423,15.9338,15.9338,14800.0
2012-03-16 10:50:00,18.79,18.79,18.79,18.79,22400.0,15.9338,15.9338,15.9338,15.9338,22400.0
2012-03-16 11:00:00,18.8,18.8,18.8,18.8,43200.0,15.9423,15.9423,15.9423,15.9423,43200.0
2012-03-16 11:10:00,18.8,18.8,18.79,18.79,20000.0,15.9423,15.9423,15.9338,15.9338,20000.0
2012-03-16 11:20:00,18.79,18.79,18.78,18.78,12000.0,15.9338,15.9338,15.9253,15.9253,12000.0
2012-03-16 11:30:00,18.78,18.78,18.78,18.78,12400.0,15.9253,15.9253,15.9253,15.9253,12400.0
2012-03-16 11:40:00,18.78,18.78,18.78,18.78,8800.0,15.9253,15.9253,15.9253,15.9253,8800.0
2012-03-16 11:50:00,18.78,18.79,18.77,18.79,5600.0,15.9253,15.9338,15.9168,15.9338,5600.0
2012-03-16 12:00:00,18.79,18.79,18.79,18.79,18000.0,15.9338,15.9338,15.9338,15.9338,18000.0
2012-03-16 12:10:00,18.79,18.8,18.79,18.79,14000.0,15.9338,15.9423,15.9338,15.9338,14000.0
2012-03-16 12:20:00,18.79,18.8,18.78,18.79,30000.0,15.9338,15.9423,15.9253,15.9338,30000.0
2012-03-16 12:30:00,18.8,18.8,18.79,18.8,6400.0,15.9423,15.9423,15.9338,15.9423,6400.0
2012-03-16 12:40:00,18.79,18.8,18.79,18.8,10400.0,15.9338,15.9423,15.9338,15.9423,10400.0
2012-03-16 12:50:00,18.8,18.8,18.78,18.79,4800.0,15.9423,15.9423,15.9253,15.9338,4800.0
2012-03-16 13:00:00,18.79,18.79,18.79,18.79,8800.0,15.9338,15.9338,15.9338,15.9338,8800.0
2012-03-16 13:10:00,18.78,18.79,18.78,18.79,8800.0,15.9253,15.9338,15.9253,15.9338,8800.0
2012-03-16 13:20:00,18.78,18.79,18.78,18.79,24000.0,15.9253,15.9338,15.9253,15.9338,24000.0
2012-03-16 13:30:00,18.79,18.79,18.79,18.79,36000.0,15.9338,15.9338,15.9338,15.9338,36000.0
2012-03-16 13:40:00,18.79,18.79,18.79,18.79,22800.0,15.9338,15.9338,15.9338,15.9338,22800.0
2012-03-16 13:50:00,18.79,18.79,18.79,18.79,25200.0,15.9338,15.9338,15.9338,15.9338,25200.0
2012-03-16 14:00:00,18.8,18.8,18.79,18.79,12400.0,15.9423,15.9423,15.9338,15.9338,12400.0
2012-03-16 14:10:00,18.8,18.8,18.8,18.8,8000.0,15.9423,15.9423,15.9423,15.9423,8000.0
2012-03-16 14:20:00,18.8,18.8,18.8,18.8,3600.0,15.9423,15.9423,15.9423,15.9423,3600.0
2012-03-16 14:30:00,18.8,18.8,18.79,18.8,12800.0,15.9423,15.9423,15.9338,15.9423,12800.0
2012-03-16 14:40:00,18.8,18.8,18.8,18.8,9200.0,15.9423,15.9423,15.9423,15.9423,9200.0
2012-03-16 14:50:00,18.8,18.8,18.79,18.8,14400.0,15.9423,15.9423,15.9338,15.9423,14400.0
2012-03-16 15:00:00,18.79,18.79,18.79,18.79,9200.0,15.9338,15.9338,15.9338,15.9338,9200.0
2012-03-16 15:10:00,18.79,18.79,18.77,18.77,54800.0,15.9338,15.9338,15.9168,15.9168,54800.0
2012-03-16 15:20:00,18.77,18.79,18.77,18.79,57200.0,15.9168,15.9338,15.9168,15.9338,57200.0
2012-03-16 15:30:00,18.78,18.79,18.77,18.78,53200.0,15.9253,15.9338,15.9168,15.9253,53200.0
2012-03-16 15:40:00,18.78,18.79,18.78,18.79,39600.0,15.9253,15.9338,15.9253,15.9338,39600.0
2012-03-16 15:50:00,18.79,18.79,18.77,18.78,40800.0,15.9338,15.9338,15.9168,15.9253,40800.0
2012-03-19 09:30:00,18.78,18.79,18.77,18.78,84400.0,15.9253,15.9338,15.9168,15.9253,84400.0
2012-03-19 09:40:00,18.79,18.81,18.78,18.81,56000.0,15.9338,15.9508,15.9253,15.9508,56000.0
2012-03-19 09:50:00,18.81,18.81,18.8,18.8,155200.0,15.9508,15.9508,15.9423,15.9423,155200.0
2012-03-19 10:00:00,18.8,18.81,18.78,18.78,31200.0,15.9423,15.9508,15.9253,15.9253,31200.0
2012-03-19 10:10:00,18.78,18.79,18.78,18.79,17600.0,15.9253,15.9338,15.9253,15.9338,17600.0
2012-03-19 10:20:00,18.79,18.8,18.78,18.79,33200.0,15.9338,15.9423,15.9253,15.9338,33200.0
2012-03-19 10:30:00,18.79,18.8,18.79,18.8,51600.0,15.9338,15.9423,15.9338,15.9423,51600.0
2012-03-19 10:40:00,18.8,18.82,18.8,18.81,126400.0,15.9423,15.9592,15.9423,15.9508,126400.0
2012-03-19 10:50:00,18.81,18.82,18.81,18.81,56000.0,15.9508,15.9592,15.9508,15.9508,56000.0
2012-03-19 11:00:00,18.81,18.81,18.79,18.8,76000.0,15.9508,15.9508,15.9338,15.9423,76000.0
2012-03-19 11:10:00,18.8,18.8,18.79,18.8,15200.0,15.9423,15.9423,15.9338,15.9423,15200.0
2012-03-19 11:20:00,18.8,18.81,18.8,18.8,8000.0,15.9423,15.9508,15.9423,15.9423,8000.0
2012-03-19 11:30:00,18.81,18.82,18.8,18.82,18000.0,15.9508,15.9592,15.9423,15.9592,18000.0
2012-03-19 11:40:00,18.82,18.84,18.82,18.84,53600.0,15.9592,15.9762,15.9592,15.9762,53600.0
2012-03-19 11:50:00,18.84,18.85,18.83,18.84,46800.0,15.9762,15.9847,15.9677,15.9762,46800.0
2012-03-19 12:00:00,18.85,18.86,18.85,18.85,62400.0,15.9847,15.9932,15.9847,15.9847,62400.0
2012-03-19 12:10:00,18.85,18.86,18.85,18.85,34000.0,15.9847,15.9932,15.9847,15.9847,34000.0
2012-03-19 12:20:00,18.86,18.86,18.85,18.86,35600.0,15.9932,15.9932,15.9847,15.9932,35600.0
2012-03-19 12:30:00,18.86,18.87,18.86,18.87,137600.0,15.9932,16.0016,15.9932,16.0016,137600.0
2012-03-19 12:40:00,18.87,18.89,18.86,18.87,78800.0,16.0016,16.0186,15.9932,16.0016,78800.0
2012-03-19 12:50:00,18.87,18.88,18.86,18.87,42000.0,16.0016,16.0101,15.9932,16.0016,42000.0
2012-03-19 13:00:00,18.87,18.88,18.87,18.87,54400.0,16.0016,16.0101,16.0016,16.0016,54400.0
2012-03-19 13:10:00,18.88,18.88,18.87,18.88,30000.0,16.0101,16.0101,16.0016,16.0101,30000.0
2012-03-19 13:20:00,18.88,18.9,18.87,18.9,61600.0,16.0101,16.0271,16.0016,16.0271,61600.0
2012-03-19 13:30:00,18.9,18.9,18.89,18.89,36400.0,16.0271,16.0271,16.0186,16.0186,36400.0
2012-03-19 13:40:00,18.89,18.9,18.89,18.9,43600.0,16.0186,16.0271,16.0186,16.0271,43600.0
2012-03-19 13:50:00,18.9,18.9,18.89,18.9,38000.0,16.0271,16.0271,16.0186,16.0271,38000.0
2012-03-19 14:00:00,18.9,18.9,18.89,18.9,49600.0,16.0271,16.0271,16.0186,16.0271,49600.0
2012-03-19 14:10:00,18.89,18.9,18.89,18.9,56800.0,16.0186,16.0271,16.0186,16.0271,56800.0
2012-03-19 14:20:00,18.9,18.9,18.89,18.9,47200.0,16.0271,16.0271,16.0186,16.0271,47200.0
2012-03-19 14:30:00,18.9,18.9,18.89,18.89,45600.0,16.0271,16.0271,16.0186,16.0186,45600.0
2012-03-19 14:40:00,18.89,18.9,18.89,18.9,41200.0,16.0186,16.0271,16.0186,16.0271,41200.0
2012-03-19 14:50:00,18.89,18.9,18.89,18.89,64800.0,16.0186,16.0271,16.0186,16.0186,64800.0
2012-03-19 15:00:00,18.89,18.9,18.88,18.88,171600.0,16.0186,16.0271,16.0101,16.0101,171600.0
2012-03-19 15:10:00,18.89,18.9,18.88,18.9,57200.0,16.0186,16.0271,16.0101,16.0271,57200.0
2012-03-19 15:20:00,18.9,18.9,18.89,18.89,112800.0,16.0271,16.0271,16.0186,16.0186,112800.0
2012-03-19 15:30:00,18.89,18.9,18.89,18.89,58800.0,16.0186,16.0271,16.0186,16.0186,58800.0
2012-03-19 15:40:00,18.89,18.89,18.87,18.88,131600.0,16.0186,16.0186,16.0016,16.0101,131600.0
2012-03-19 15:50:00,18.87,18.88,18.86,18.88,56000.0,16.0016,16.0101,15.9932,16.0101,56000.0
2012-03-20 09:30:00,18.78,18.79,18.76,18.77,50000.0,15.9253,15.9338,15.9084,15.9168,50000.0
2012-03-20 09:40:00,18.76,18.76,18.73,18.75,44000.0,15.9084,15.9084,15.8829,15.8999,44000.0
2012-03-20 09:50:00,18.75,18.75,18.74,18.75,158800.0,15.8999,15.8999,15.8914,15.8999,158800.0
2012-03-20 10:00:00,18.75,18.77,18.74,18.77,14800.0,15.8999,15.9168,15.8914,15.9168,14800.0
2012-03-20 10:10:00,18.76,18.76,18.75,18.76,10800.0,15.9084,15.9084,15.8999,15.9084,10800.0
2012-03-20 10:20:00,18.74,18.75,18.74,18.75,430800.0,15.8914,15.8999,15.8914,15.8999,430800.0
2012-03-20 10:30:00,18.75,18.76,18.75,18.75,46800.0,15.8999,15.9084,15.8999,15.8999,46800.0
2012-03-20 10:40:00,18.75,18.76,18.75,18.76,100400.0,15.8999,15.9084,15.8999,15.9084,100400.0
2012-03-20 10:50:00,18.76,18.77,18.75,18.76,35200.0,15.9084,15.9168,15.8999,15.9084,35200.0
2012-03-20 11:00:00,18.75,18.77,18.75,18.77,22800.0,15.8999,15.9168,15.8999,15.9168,22800.0
2012-03-20 11:10:00,18.75,18.76,18.75,18.75,33200.0,15.8999,15.9084,15.8999,15.8999,33200.0
2012-03-20 11:20:00,18.75,18.78,18.75,18.76,34400.0,15.8999,15.9253,15.8999,15.9084,34400.0
2012-03-20 11:30:00,18.77,18.77,18.75,18.75,47600.0,15.9168,15.9168,15.8999,15.8999,47600.0
2012-03-20 11:40:00,18.75,18.75,18.75,18.75,35200.0,15.8999,15.8999,15.8999,15.8999,35200.0
2012-03-20 11:50:00,18.75,18.75,18.74,18.75,46800.0,15.8999,15.8999,15.8914,15.8999,46800.0
2012-03-20 12:00:00,18.75,18.77,18.75,18.76,16000.0,15.8999,15.9168,15.8999,15.9084,16000.0
2012-03-20 12:10:00,18.76,18.77,18.76,18.76,4800.0,15.9084,15.9168,15.9084,15.9084,4800.0
2012-03-20 12:20:00,18.76,18.77,18.76,18.76,13200.0,15.9084,15.9168,15.9084,15.9084,13200.0
2012-03-20 12:30:00,18.76,18.77,18.76,18.77,10800.0,15.9084,15.9168,15.9084,15.9168,10800.0
2012-03-20 12:40:00,18.77,18.77,18.76,18.76,11600.0,15.9168,15.9168,15.9084,15.9084,11600.0
2012-03-20 12:50:00,18.77,18.78,18.76,18.77,12400.0,15.9168,15.9253,15.9084,15.9168,12400.0
2012-03-20 13:00:00,18.77,18.79,18.77,18.79,19200.0,15.9168,15.9338,15.9168,15.9338,19200.0
2012-03-20 13:10:00,18.79,18.8,18.78,18.79,24800.0,15.9338,15.9423,15.9253,15.9338,24800.0
2012-03-20 13:20:00,18.79,18.79,18.78,18.78,10800.0,15.9338,15.9338,15.9253,15.9253,10800.0
2012-03-20 13:30:00,18.78,18.78,18.77,18.78,58400.0,15.9253,15.9253,15.9168,15.9253,58400.0
2012-03-20 13:40:00,18.78,18.8,18.77,18.8,16400.0,15.9253,15.9423,15.9168,15.9423,16400.0
2012-03-20 13:50:00,18.8,18.8,18.79,18.8,19600.0,15.9423,15.9423,15.9338,15.9423,19600.0
2012-03-20 14:00:00,18.79,18.8,18.79,18.79,8000.0,15.9338,15.9423,15.9338,15.9338,8000.0
2012-03-20 14:10:00,18.79,18.81,18.79,18.81,36000.0,15.9338,15.9508,15.9338,15.9508,36000.0
2012-03-20 14:20:00,18.81,18.81,18.81,18.81,46800.0,15.9508,15.9508,15.9508,15.9508,46800.0
2012-03-20 14:30:00,18.81,18.81,18.79,18.8,28000.0,15.9508,15.9508,15.9338,15.9423,28000.0
2012-03-20 14:40:00,18.8,18.8,18.79,18.8,20000.0,15.9423,15.9423,15.9338,15.9423,20000.0
2012-03-20 14:50:00,18.8,18.8,18.79,18.8,11200.0,15.9423,15.9423,15.9338,15.9423,11200.0
2012-03-20 15:00:00,18.81,18.82,18.81,18.82,47600.0,15.9508,15.9592,15.9508,15.9592,47600.0
2012-03-20 15:10:00,18.82,18.82,18.81,18.82,16000.0,15.9592,15.9592,15.9508,15.9592,16000.0
2012-03-20 15:20:00,18.82,18.82,18.81,18.81,47200.0,15.9592,15.9592,15.9508,15.9508,47200.0
2012-03-20 15:30:00,18.81,18.82,18.81,18.81,31200.0,15.9508,15.9592,15.9508,15.9508,31200.0
2012-03-20 15:40:00,18.81,18.81,18.79,18.8,59600.0,15.9508,15.9508,15.9338,15.9423,59600.0
2012-03-20 15:50:00,18.8,18.81,18.8,18.81,90800.0,15.9423,15.9508,15.9423,15.9508,90800.0
2012-03-21 09:30:00,18.81,18.82,18.8,18.82,283600.0,15.9508,15.9592,15.9423,15.9592,283600.0
2012-03-21 09:40:00,18.81,18.83,18.81,18.83,234000.0,15.9508,15.9677,15.9508,15.9677,234000.0
2012-03-21 09:50:00,18.83,18.83,18.79,18.8,415600.0,15.9677,15.9677,15.9338,15.9423,415600.0
2012-03-21 10:00:00,18.8,18.8,18.78,18.78,53600.0,15.9423,15.9423,15.9253,15.9253,53600.0
2012-03-21 10:10:00,18.78,18.8,18.78,18.78,51600.0,15.9253,15.9423,15.9253,15.9253,51600.0
2012-03-21 10:20:00,18.78,18.8,18.78,18.79,27200.0,15.9253,15.9423,15.9253,15.9338,27200.0
2012-03-21 10:30:00,18.8,18.82,18.8,18.82,20800.0,15.9423,15.9592,15.9423,15.9592,20800.0
2012-03-21 10:40:00,18.82,18.82,18.79,18.8,67600.0,15.9592,15.9592,15.9338,15.9423,67600.0
2012-03-21 10:50:00,18.79,18.8,18.77,18.77,77600.0,15.9338,15.9423,15.9168,15.9168,77600.0
2012-03-21 11:00:00,18.77,18.78,18.76,18.78,42000.0,15.9168,15.9253,15.9084,15.9253,42000.0
2012-03-21 11:10:00,18.77,18.78,18.77,18.78,31200.0,15.9168,15.9253,15.9168,15.9253,31200.0
2012-03-21 11:20:00,18.78,18.79,18.77,18.78,36000.0,15.9253,15.9338,15.9168,15.9253,36000.0
2012-03-21 11:30:00,18.79,18.8,18.79,18.8,86800.0,15.9338,15.9423,15.9338,15.9423,86800.0
2012-03-21 11:40:00,18.8,18.8,18.79,18.79,20000.0,15.9423,15.9423,15.9338,15.9338,20000.0
2012-03-21 11:50:00,18.79,18.8,18.79,18.79,56000.0,15.9338,15.9423,15.9338,15.9338,56000.0
2012-03-21 12:00:00,18.79,18.81,18.79,18.81,30000.0,15.9338,15.9508,15.9338,15.9508,30000.0
2012-03-21 12:10:00,18.8,18.82,18.8,18.82,34000.0,15.9423,15.9592,15.9423,15.9592,34000.0
2012-03-21 12:20:00,18.82,18.83,18.82,18.83,26800.0,15.9592,15.9677,15.9592,15.9677,26800.0
2012-03-21 12:30:00,18.83,18.83,18.82,18.83,13600.0,15.9677,15.9677,15.9592,15.9677,13600.0
2012-03-21 12:40:00,18.83,18.84,18.82,18.83,23600.0,15.9677,15.9762,15.9592,15.9677,23600.0
2012-03-21 12:50:00,18.83,18.83,18.82,18.83,14000.0,15.9677,15.9677,15.9592,15.9677,14000.0
2012-03-21 13:00:00,18.83,18.83,18.81,18.82,41200.0,15.9677,15.9677,15.9508,15.9592,41200.0
2012-03-21 13:10:00,18.82,18.82,18.81,18.81,30400.0,15.9592,15.9592,15.9508,15.9508,30400.0
2012-03-21 13:20:00,18.81,18.81,18.81,18.81,9200.0,15.9508,15.9508,15.9508,15.9508,9200.0
2012-03-21 13:30:00,18.82,18.82,18.8,18.8,16800.0,15.9592,15.9592,15.9423,15.9423,16800.0
2012-03-21 13:40:00,18.8,18.8,18.8,18.8,45200.0,15.9423,15.9423,15.9423,15.9423,45200.0
2012-03-21 13:50:00,18.8,18.81,18.8,18.81,32400.0,15.9423,15.9508,15.9423,15.9508,32400.0
2012-03-21 14:00:00,18.81,18.82,18.81,18.81,34400.0,15.9508,15.9592,15.9508,15.9508,34400.0
2012-03-21 14:10:00,18.81,18.83,18.81,18.82,48400.0,15.9508,15.9677,15.9508,15.9592,48400.0
2012-03-21 14:20:00,18.82,18.82,18.82,18.82,19600.0,15.9592,15.9592,15.9592,15.9592,19600.0
2012-03-21 14:30:00,18.82,18.83,18.82,18.83,16400.0,15.9592,15.9677,15.9592,15.9677,16400.0
2012-03-21 14:40:00,18.83,18.83,18.82,18.83,16000.0,15.9677,15.9677,15.9592,15.9677,16000.0
2012-03-21 14:50:00,18.83,18.83,18.82,18.82,32000.0,15.9677,15.9677,15.9592,15.9592,32000.0
2012-03-21 15:00:00,18.82,18.84,18.82,18.84,40400.0,15.9592,15.9762,15.9592,15.9762,40400.0
2012-03-21 15:10:00,18.84,18.85,18.83,18.84,29200.0,15.9762,15.9847,15.9677,15.9762,29200.0
2012-03-21 15:20:00,18.84,18.84,18.83,18.84,27200.0,15.9762,15.9762,15.9677,15.9762,27200.0
2012-03-21 15:30:00,18.84,18.84,18.83,18.83,35200.0,15.9762,15.9762,15.9677,15.9677,35200.0
2012-03-21 15:40:00,18.83,18.83,18.82,18.82,19200.0,15.9677,15.9677,15.9592,15.9592,19200.0
2012-03-21 15:50:00,18.82,18.82,18.78,18.79,74800.0,15.9592,15.9592,15.9253,15.9338,74800.0
2012-03-22 09:30:00,18.66,18.69,18.65,18.68,190400.0,15.8236,15.849,15.8151,15.8405,190400.0
2012-03-22 09:40:00,18.68,18.71,18.68,18.71,108400.0,15.8405,15.866,15.8405,15.866,108400.0
2012-03-22 09:50:00,18.7,18.7,18.68,18.68,18400.0,15.8575,15.8575,15.8405,15.8405,18400.0
2012-03-22 10:00:00,18.68,18.72,18.68,18.7,39200.0,15.8405,15.8744,15.8405,15.8575,39200.0
2012-03-22 10:10:00,18.7,18.71,18.67,18.68,38400.0,15.8575,15.866,15.832,15.8405,38400.0
2012-03-22 10:20:00,18.68,18.68,18.67,18.68,31200.0,15.8405,15.8405,15.832,15.8405,31200.0
2012-03-22 10:30:00,18.68,18.68,18.66,18.67,71200.0,15.8405,15.8405,15.8236,15.832,71200.0
2012-03-22 10:40:00,18.67,18.68,18.66,18.66,53600.0,15.832,15.8405,15.8236,15.8236,53600.0
2012-03-22 10:50:00,18.66,18.66,18.64,18.65,72400.0,15.8236,15.8236,15.8066,15.8151,72400.0
2012-03-22 11:00:00,18.65,18.65,18.63,18.63,88400.0,15.8151,15.8151,15.7981,15.7981,88400.0
2012-03-22 11:10:00,18.63,18.65,18.63,18.65,131600.0,15.7981,15.8151,15.7981,15.8151,131600.0
2012-03-22 11:20:00,18.65,18.67,18.65,18.66,36000.0,15.8151,15.832,15.8151,15.8236,36000.0
2012-03-22 11:30:00,18.67,18.68,18.67,18.67,147200.0,15.832,15.8405,15.832,15.832,147200.0
2012-03-22 11:40:00,18.67,18.68,18.67,18.67,45600.0,15.832,15.8405,15.832,15.832,45600.0
2012-03-22 11:50:00,18.67,18.68,18.66,18.67,62000.0,15.832,15.8405,15.8236,15.832,62000.0
2012-03-22 12:00:00,18.68,18.69,18.68,18.69,86800.0,15.8405,15.849,15.8405,15.849,86800.0
2012-03-22 12:10:00,18.7,18.7,18.69,18.69,27600.0,15.8575,15.8575,15.849,15.849,27600.0
2012-03-22 12:20:00,18.7,18.7,18.7,18.7,36400.0,15.8575,15.8575,15.8575,15.8575,36400.0
2012-03-22 12:30:00,18.7,18.7,18.69,18.7,124400.0,15.8575,15.8575,15.849,15.8575,124400.0
2012-03-22 12:40:00,18.7,18.7,18.68,18.69,39600.0,15.8575,15.8575,15.8405,15.849,39600.0
2012-03-22 12:50:00,18.7,18.71,18.7,18.71,43600.0,15.8575,15.866,15.8575,15.866,43600.0
2012-03-22 13:00:00,18.71,18.72,18.7,18.7,47600.0,15.866,15.8744,15.8575,15.8575,47600.0
2012-03-22 13:10:00,18.7,18.7,18.7,18.7,38000.0,15.8575,15.8575,15.8575,15.8575,38000.0
2012-03-22 13:20:00,18.7,18.7,18.69,18.7,82400.0,15.8575,15.8575,15.849,15.8575,82400.0
2012-03-22 13:30:00,18.7,18.71,18.7,18.71,32000.0,15.8575,15.866,15.8575,15.866,32000.0
2012-03-22 13:40:00,18.71,18.71,18.7,18.7,30000.0,15.866,15.866,15.8575,15.8575,30000.0
2012-03-22 13:50:00,18.7,18.7,18.68,18.7,57200.0,15.8575,15.8575,15.8405,15.8575,57200.0
2012-03-22 14:00:00,18.7,18.7,18.68,18.69,56400.0,15.8575,15.8575,15.8405,15.849,56400.0
2012-03-22 14:10:00,18.69,18.7,18.68,18.68,42400.0,15.849,15.8575,15.8405,15.8405,42400.0
2012-03-22 14:20:00,18.68,18.7,18.68,18.7,51600.0,15.8405,15.8575,15.8405,15.8575,51600.0
2012-03-22 14:30:00,18.69,18.69,18.68,18.68,40400.0,15.849,15.849,15.8405,15.8405,40400.0
2012-03-22 14:40:00,18.68,18.69,18.67,18.68,62000.0,15.8405,15.849,15.832,15.8405,62000.0
2012-03-22 14:50:00,18.68,18.68,18.67,18.68,70400.0,15.8405,15.8405,15.832,15.8405,70400.0
2012-03-22 15:00:00,18.67,18.67,18.66,18.66,104400.0,15.832,15.832,15.8236,15.8236,104400.0
2012-03-22 15:10:00,18.66,18.66,18.64,18.64,47200.0,15.8236,15.8236,15.8066,15.8066,47200.0
2012-03-22 15:20:00,18.64,18.67,18.64,18.67,78400.0,15.8066,15.832,15.8066,15.832,78400.0
2012-03-22 15:30:00,18.67,18.69,18.66,18.69,110400.0,15.832,15.849,15.8236,15.849,110400.0
2012-03-22 15:40:00,18.68,18.71,18.68,18.7,93600.0,15.8405,15.866,15.8405,15.8575,93600.0
2012-03-22 15:50:00,18.69,18.7,18.68,18.69,107600.0,15.849,15.8575,15.8405,15.849,107600.0
2012-03-23 09:30:00,18.71,18.71,18.67,18.68,20000.0,15.866,15.866,15.832,15.8405,20000.0
2012-03-23 09:40:00,18.65,18.67,18.65,18.67,7600.0,15.8151,15.832,15.8151,15.832,7600.0
2012-03-23 09:50:00,18.67,18.68,18.67,18.67,44000.0,15.832,15.8405,15.832,15.832,44000.0
2012-03-23 10:00:00,18.66,18.66,18.61,18.61,71600.0,15.8236,15.8236,15.7812,15.7812,71600.0
2012-03-23 10:10:00,18.61,18.64,18.6,18.63,67600.0,15.7812,15.8066,15.7727,15.7981,67600.0
2012-03-23 10:20:00,18.62,18.63,18.62,18.62,25200.0,15.7896,15.7981,15.7896,15.7896,25200.0
2012-03-23 10:30:00,18.62,18.65,18.62,18.64,20400.0,15.7896,15.8151,15.7896,15.8066,20400.0
2012-03-23 10:40:00,18.64,18.66,18.64,18.66,17600.0,15.8066,15.8236,15.8066,15.8236,17600.0
2012-03-23 10:50:00,18.66,18.67,18.66,18.67,29200.0,15.8236,15.832,15.8236,15.832,29200.0
2012-03-23 11:00:00,18.67,18.67,18.66,18.67,75200.0,15.832,15.832,15.8236,15.832,75200.0
2012-03-23 11:10:00,18.66,18.68,18.66,18.68,12800.0,15.8236,15.8405,15.8236,15.8405,12800.0
2012-03-23 11:20:00,18.68,18.7,18.68,18.7,8000.0,15.8405,15.8575,15.8405,15.8575,8000.0
2012-03-23 11:30:00,18.7,18.71,18.7,18.7,13600.0,15.8575,15.866,15.8575,15.8575,13600.0
2012-03-23 11:40:00,18.7,18.71,18.7,18.71,387600.0,15.8575,15.866,15.8575,15.866,387600.0
2012-03-23 11:50:00,18.71,18.72,18.71,18.71,40800.0,15.866,15.8744,15.866,15.866,40800.0
2012-03-23 12:00:00,18.72,18.72,18.7,18.71,27600.0,15.8744,15.8744,15.8575,15.866,27600.0
2012-03-23 12:10:00,18.71,18.71,18.69,18.7,37200.0,15.866,15.866,15.849,15.8575,37200.0
2012-03-23 12:20:00,18.69,18.7,18.69,18.69,6800.0,15.849,15.8575,15.849,15.849,6800.0
2012-03-23 12:30:00,18.69,18.7,18.68,18.69,18800.0,15.849,15.8575,15.8405,15.849,18800.0
2012-03-23 12:40:00,18.7,18.7,18.69,18.7,18000.0,15.8575,15.8575,15.849,15.8575,18000.0
2012-03-23 12:50:00,18.7,18.72,18.7,18.72,48000.0,15.8575,15.8744,15.8575,15.8744,48000.0
2012-03-23 13:00:00,18.72,18.72,18.71,18.71,6000.0,15.8744,15.8744,15.866,15.866,6000.0
2012-03-23 13:10:00,18.72,18.72,18.71,18.71,9600.0,15.8744,15.8744,15.866,15.866,9600.0
2012-03-23 13:20:00,18.72,18.72,18.72,18.72,11200.0,15.8744,15.8744,15.8744,15.8744,11200.0
2012-03-23 13:30:00,18.72,18.73,18.72,18.72,16000.0,15.8744,15.8829,15.8744,15.8744,16000.0
2012-03-23 13:40:00,18.71,18.72,18.71,18.72,40000.0,15.866,15.8744,15.866,15.8744,40000.0
2012-03-23 13:50:00,18.72,18.72,18.71,18.71,20000.0,15.8744,15.8744,15.866,15.866,20000.0
2012-03-23 14:00:00,18.71,18.71,18.71,18.71,31200.0,15.866,15.866,15.866,15.866,31200.0
2012-03-23 14:10:00,18.71,18.73,18.71,18.72,47600.0,15.866,15.8829,15.866,15.8744,47600.0
2012-03-23 14:20:00,18.72,18.73,18.72,18.73,18800.0,15.8744,15.8829,15.8744,15.8829,18800.0
2012-03-23 14:30:00,18.73,18.73,18.72,18.72,24000.0,15.8829,15.8829,15.8744,15.8744,24000.0
2012-03-23 14:40:00,18.73,18.73,18.72,18.73,20400.0,15.8829,15.8829,15.8744,15.8829,20400.0
2012-03-23 14:50:00,18.73,18.74,18.73,18.73,64000.0,15.8829,15.8914,15.8829,15.8829,64000.0
2012-03-23 15:00:00,18.73,18.73,18.72,18.73,38800.0,15.8829,15.8829,15.8744,15.8829,38800.0
2012-03-23 15:10:00,18.73,18.73,18.72,18.72,29200.0,15.8829,15.8829,15.8744,15.8744,29200.0
2012-03-23 15:20:00,18.73,18.73,18.72,18.72,61600.0,15.8829,15.8829,15.8744,15.8744,61600.0
2012-03-23 15:30:00,18.72,18.73,18.72,18.72,98800.0,15.8744,15.8829,15.8744,15.8744,98800.0
2012-03-23 15:40:00,18.72,18.72,18.71,18.72,243600.0,15.8744,15.8744,15.866,15.8744,243600.0
2012-03-23 15:50:00,18.72,18.73,18.71,18.72,124000.0,15.8744,15.8829,15.866,15.8744,124000.0
2012-03-26 09:30:00,18.78,18.8,18.75,18.8,32000.0,15.9816,15.9986,15.9561,15.9986,32000.0
2012-03-26 09:40:00,18.79,18.8,18.79,18.8,15200.0,15.9901,15.9986,15.9901,15.9986,15200.0
2012-03-26 09:50:00,18.8,18.8,18.78,18.8,16800.0,15.9986,15.9986,15.9816,15.9986,16800.0
2012-03-26 10:00:00,18.8,18.81,18.79,18.81,53200.0,15.9986,16.0071,15.9901,16.0071,53200.0
2012-03-26 10:10:00,18.81,18.83,18.81,18.82,24000.0,16.0071,16.0242,16.0071,16.0157,24000.0
2012-03-26 10:20:00,18.83,18.83,18.82,18.82,8400.0,16.0242,16.0242,16.0157,16.0157,8400.0
2012-03-26 10:30:00,18.82,18.82,18.81,18.82,7200.0,16.0157,16.0157,16.0071,16.0157,7200.0
2012-03-26 10:40:00,18.81,18.83,18.81,18.82,44400.0,16.0071,16.0242,16.0071,16.0157,44400.0
2012-03-26 10:50:00,18.83,18.83,18.82,18.83,17600.0,16.0242,16.0242,16.0157,16.0242,17600.0
2012-03-26 11:00:00,18.83,18.83,18.81,18.82,34800.0,16.0242,16.0242,16.0071,16.0157,34800.0
2012-03-26 11:10:00,18.82,18.82,18.81,18.81,22400.0,16.0157,16.0157,16.0071,16.0071,22400.0
2012-03-26 11:20:00,18.81,18.82,18.81,18.81,50400.0,16.0071,16.0157,16.0071,16.0071,50400.0
2012-03-26 11:30:00,18.81,18.82,18.81,18.82,10800.0,16.0071,16.0157,16.0071,16.0157,10800.0
2012-03-26 11:40:00,18.82,18.82,18.82,18.82,23600.0,16.0157,16.0157,16.0157,16.0157,23600.0
2012-03-26 11:50:00,18.82,18.82,18.82,18.82,44000.0,16.0157,16.0157,16.0157,16.0157,44000.0
2012-03-26 12:00:00,18.82,18.82,18.82,18.82,5600.0,16.0157,16.0157,16.0157,16.0157,5600.0
2012-03-26 12:10:00,18.81,18.81,18.81,18.81,18800.0,16.0071,16.0071,16.0071,16.0071,18800.0
2012-03-26 12:20:00,18.81,18.81,18.8,18.8,33200.0,16.0071,16.0071,15.9986,15.9986,33200.0
2012-03-26 12:30:00,18.8,18.81,18.8,18.8,31200.0,15.9986,16.0071,15.9986,15.9986,31200.0
2012-03-26 12:40:00,18.8,18.81,18.8,18.81,10000.0,15.9986,16.0071,15.9986,16.0071,10000.0
2012-03-26 12:50:00,18.81,18.81,18.8,18.8,8400.0,16.0071,16.0071,15.9986,15.9986,8400.0
2012-03-26 13:00:00,18.8,18.81,18.8,18.8,3200.0,15.9986,16.0071,15.9986,15.9986,3200.0
2012-03-26 13:10:00,18.81,18.81,18.8,18.8,16800.0,16.0071,16.0071,15.9986,15.9986,16800.0
2012-03-26 13:20:00,18.81,18.82,18.81,18.82,11200.0,16.0071,16.0157,16.0071,16.0157,11200.0
2012-03-26 13:30:00,18.82,18.83,18.82,18.83,71200.0,16.0157,16.0242,16.0157,16.0242,71200.0
2012-03-26 13:40:00,18.83,18.84,18.83,18.83,59600.0,16.0242,16.0327,16.0242,16.0242,59600.0
2012-03-26 13:50:00,18.83,18.84,18.83,18.83,31600.0,16.0242,16.0327,16.0242,16.0242,31600.0
2012-03-26 14:00:00,18.83,18.84,18.83,18.84,32800.0,16.0242,16.0327,16.0242,16.0327,32800.0
2012-03-26 14:10:00,18.84,18.85,18.84,18.85,246400.0,16.0327,16.0412,16.0327,16.0412,246400.0
2012-03-26 14:20:00,18.85,18.86,18.85,18.86,134800.0,16.0412,16.0497,16.0412,16.0497,134800.0
2012-03-26 14:30:00,18.86,18.86,18.85,18.85,99200.0,16.0497,16.0497,16.0412,16.0412,99200.0
2012-03-26 14:40:00,18.85,18.86,18.85,18.86,66400.0,16.0412,16.0497,16.0412,16.0497,66400.0
2012-03-26 14:50:00,18.86,18.87,18.86,18.86,46400.0,16.0497,16.0582,16.0497,16.0497,46400.0
2012-03-26 15:00:00,18.86,18.89,18.86,18.88,93200.0,16.0497,16.0752,16.0497,16.0667,93200.0
2012-03-26 15:10:00,18.89,18.9,18.89,18.9,51200.0,16.0752,16.0837,16.0752,16.0837,51200.0
2012-03-26 15:20:00,18.9,18.9,18.88,18.89,72800.0,16.0837,16.0837,16.0667,16.0752,72800.0
2012-03-26 15:30:00,18.89,18.89,18.87,18.87,74400.0,16.0752,16.0752,16.0582,16.0582,74400.0
2012-03-26 15:40:00,18.87,18.9,18.87,18.9,24800.0,16.0582,16.0837,16.0582,16.0837,24800.0
2012-03-26 15:50:00,18.89,18.91,18.89,18.9,97200.0,16.0752,16.0922,16.0752,16.0837,97200.0
2012-03-27 09:30:00,18.94,18.94,18.91,18.92,45200.0,16.1178,16.1178,16.0922,16.1008,45200.0
2012-03-27 09:40:00,18.92,18.93,18.92,18.93,36800.0,16.1008,16.1093,16.1008,16.1093,36800.0
2012-03-27 09:50:00,18.93,18.93,18.93,18.93,10800.0,16.1093,16.1093,16.1093,16.1093,10800.0
2012-03-27 10:00:00,18.93,18.93,18.9,18.92,47600.0,16.1093,16.1093,16.0837,16.1008,47600.0
2012-03-27 10:10:00,18.92,18.94,18.92,18.94,25600.0,16.1008,16.1178,16.1008,16.1178,25600.0
2012-03-27 10:20:00,18.93,18.93,18.92,18.92,22800.0,16.1093,16.1093,16.1008,16.1008,22800.0
2012-03-27 10:30:00,18.93,18.94,18.92,18.94,45600.0,16.1093,16.1178,16.1008,16.1178,45600.0
2012-03-27 10:40:00,18.93,18.93,18.93,18.93,13200.0,16.1093,16.1093,16.1093,16.1093,13200.0
2012-03-27 10:50:00,18.93,18.93,18.9,18.91,56800.0,16.1093,16.1093,16.0837,16.0922,56800.0
2012-03-27 11:00:00,18.91,18.92,18.91,18.91,64400.0,16.0922,16.1008,16.0922,16.0922,64400.0
2012-03-27 11:10:00,18.91,18.93,18.91,18.92,35600.0,16.0922,16.1093,16.0922,16.1008,35600.0
2012-03-27 11:20:00,18.92,18.93,18.91,18.91,36800.0,16.1008,16.1093,16.0922,16.0922,36800.0
2012-03-27 11:30:00,18.92,18.92,18.91,18.91,19200.0,16.1008,16.1008,16.0922,16.0922,19200.0
2012-03-27 11:40:00,18.91,18.92,18.91,18.91,5200.0,16.0922,16.1008,16.0922,16.0922,5200.0
2012-03-27 11:50:00,18.92,18.92,18.92,18.92,28000.0,16.1008,16.1008,16.1008,16.1008,28000.0
2012-03-27 12:00:00,18.92,18.94,18.92,18.93,70400.0,16.1008,16.1178,16.1008,16.1093,70400.0
2012-03-27 12:10:00,18.93,18.93,18.93,18.93,22400.0,16.1093,16.1093,16.1093,16.1093,22400.0
2012-03-27 12:20:00,18.93,18.93,18.93,18.93,24400.0,16.1093,16.1093,16.1093,16.1093,24400.0
2012-03-27 12:30:00,18.93,18.93,18.93,18.93,10000.0,16.1093,16.1093,16.1093,16.1093,10000.0
2012-03-27 12:40:00,18.93,18.93,18.93,18.93,11600.0,16.1093,16.1093,16.1093,16.1093,11600.0
2012-03-27 12:50:00,18.93,18.94,18.93,18.94,18400.0,16.1093,16.1178,16.1093,16.1178,18400.0
2012-03-27 13:00:00,18.93,18.94,18.93,18.94,12800.0,16.1093,16.1178,16.1093,16.1178,12800.0
2012-03-27 13:10:00,18.93,18.93,18.93,18.93,6000.0,16.1093,16.1093,16.1093,16.1093,6000.0
2012-03-27 13:20:00,18.93,18.93,18.92,18.93,44400.0,16.1093,16.1093,16.1008,16.1093,44400.0
2012-03-27 13:30:00,18.93,18.93,18.92,18.93,198400.0,16.1093,16.1093,16.1008,16.1093,198400.0
2012-03-27 13:40:00,18.93,18.93,18.93,18.93,8000.0,16.1093,16.1093,16.1093,16.1093,8000.0
2012-03-27 13:50:00,18.93,18.94,18.93,18.94,85600.0,16.1093,16.1178,16.1093,16.1178,85600.0
2012-03-27 14:00:00,18.94,18.94,18.93,18.94,36800.0,16.1178,16.1178,16.1093,16.1178,36800.0
2012-03-27 14:10:00,18.94,18.95,18.94,18.94,24400.0,16.1178,16.1263,16.1178,16.1178,24400.0
2012-03-27 14:20:00,18.95,18.95,18.94,18.95,39200.0,16.1263,16.1263,16.1178,16.1263,39200.0
2012-03-27 14:30:00,18.95,18.95,18.93,18.93,36000.0,16.1263,16.1263,16.1093,16.1093,36000.0
2012-03-27 14:40:00,18.94,18.95,18.94,18.94,83200.0,16.1178,16.1263,16.1178,16.1178,83200.0
2012-03-27 14:50:00,18.95,18.95,18.94,18.94,93600.0,16.1263,16.1263,16.1178,16.1178,93600.0
2012-03-27 15:00:00,18.94,18.95,18.94,18.95,66800.0,16.1178,16.1263,16.1178,16.1263,66800.0
2012-03-27 15:10:00,18.95,18.95,18.93,18.93,20800.0,16.1263,16.1263,16.1093,16.1093,20800.0
2012-03-27 15:20:00,18.93,18.93,18.91,18.91,24800.0,16.1093,16.1093,16.0922,16.0922,24800.0
2012-03-27 15:30:00,18.91,18.92,18.91,18.91,74400.0,16.0922,16.1008,16.0922,16.0922,74400.0
2012-03-27 15:40:00,18.91,18.91,18.88,18.89,61200.0,16.0922,16.0922,16.0667,16.0752,61200.0
2012-03-27 15:50:00,18.89,18.9,18.88,18.89,60800.0,16.0752,16.0837,16.0667,16.0752,60800.0
2012-03-28 09:30:00,18.9,18.92,18.89,18.92,192000.0,16.0837,16.1008,16.0752,16.1008,192000.0
2012-03-28 09:40:00,18.92,18.92,18.86,18.87,78400.0,16.1008,16.1008,16.0497,16.0582,78400.0
2012-03-28 09:50:00,18.86,18.89,18.86,18.89,261200.0,16.0497,16.0752,16.0497,16.0752,261200.0
2012-03-28 10:00:00,18.89,18.9,18.88,18.89,25200.0,16.0752,16.0837,16.0667,16.0752,25200.0
2012-03-28 10:10:00,18.88,18.89,18.86,18.87,17600.0,16.0667,16.0752,16.0497,16.0582,17600.0
2012-03-28 10:20:00,18.87,18.88,18.86,18.86,24800.0,16.0582,16.0667,16.0497,16.0497,24800.0
2012-03-28 10:30:00,18.86,18.86,18.83,18.84,56400.0,16.0497,16.0497,16.0242,16.0327,56400.0
2012-03-28 10:40:00,18.84,18.84,18.83,18.83,102800.0,16.0327,16.0327,16.0242,16.0242,102800.0
2012-03-28 10:50:00,18.83,18.83,18.81,18.83,30400.0,16.0242,16.0242,16.0071,16.0242,30400.0
2012-03-28 11:00:00,18.83,18.84,18.82,18.82,40000.0,16.0242,16.0327,16.0157,16.0157,40000.0
2012-03-28 11:10:00,18.83,18.84,18.82,18.83,22800.0,16.0242,16.0327,16.0157,16.0242,22800.0
2012-03-28 11:20:00,18.83,18.83,18.81,18.82,14800.0,16.0242,16.0242,16.0071,16.0157,14800.0
2012-03-28 11:30:00,18.82,18.82,18.8,18.8,6400.0,16.0157,16.0157,15.9986,15.9986,6400.0
2012-03-28 11:40:00,18.8,18.8,18.77,18.77,54400.0,15.9986,15.9986,15.9731,15.9731,54400.0
2012-03-28 11:50:00,18.77,18.77,18.72,18.75,103600.0,15.9731,15.9731,15.9306,15.9561,103600.0
2012-03-28 12:00:00,18.75,18.75,18.73,18.75,30800.0,15.9561,15.9561,15.9391,15.9561,30800.0
2012-03-28 12:10:00,18.75,18.77,18.74,18.76,78400.0,15.9561,15.9731,15.9476,15.9646,78400.0
2012-03-28 12:20:00,18.76,18.76,18.75,18.76,39600.0,15.9646,15.9646,15.9561,15.9646,39600.0
2012-03-28 12:30:00,18.76,18.77,18.74,18.74,68400.0,15.9646,15.9731,15.9476,15.9476,68400.0
2012-03-28 12:40:00,18.74,18.75,18.74,18.75,9600.0,15.9476,15.9561,15.9476,15.9561,9600.0
2012-03-28 12:50:00,18.75,18.75,18.74,18.75,18400.0,15.9561,15.9561,15.9476,15.9561,18400.0
2012-03-28 13:00:00,18.75,18.76,18.75,18.75,18800.0,15.9561,15.9646,15.9561,15.9561,18800.0
2012-03-28 13:10:00,18.75,18.75,18.74,18.74,30800.0,15.9561,15.9561,15.9476,15.9476,30800.0
2012-03-28 13:20:00,18.74,18.74,18.72,18.74,29600.0,15.9476,15.9476,15.9306,15.9476,29600.0
2012-03-28 13:30:00,18.74,18.74,18.72,18.74,191200.0,15.9476,15.9476,15.9306,15.9476,191200.0
2012-03-28 13:40:00,18.74,18.75,18.73,18.73,29200.0,15.9476,15.9561,15.9391,15.9391,29200.0
2012-03-28 13:50:00,18.73,18.74,18.73,18.74,30400.0,15.9391,15.9476,15.9391,15.9476,30400.0
2012-03-28 14:00:00,18.74,18.74,18.71,18.71,63200.0,15.9476,15.9476,15.9221,15.9221,63200.0
2012-03-28 14:10:00,18.71,18.72,18.7,18.72,101200.0,15.9221,15.9306,15.9135,15.9306,101200.0
2012-03-28 14:20:00,18.72,18.72,18.71,18.72,256400.0,15.9306,15.9306,15.9221,15.9306,256400.0
2012-03-28 14:30:00,18.72,18.75,18.72,18.74,168400.0,15.9306,15.9561,15.9306,15.9476,168400.0
2012-03-28 14:40:00,18.74,18.76,18.74,18.75,30000.0,15.9476,15.9646,15.9476,15.9561,30000.0
2012-03-28 14:50:00,18.75,18.77,18.75,18.77,29200.0,15.9561,15.9731,15.9561,15.9731,29200.0
2012-03-28 15:00:00,18.77,18.78,18.77,18.77,33200.0,15.9731,15.9816,15.9731,15.9731,33200.0
2012-03-28 15:10:00,18.77,18.77,18.76,18.77,20800.0,15.9731,15.9731,15.9646,15.9731,20800.0
2012-03-28 15:20:00,18.77,18.77,18.75,18.77,24800.0,15.9731,15.9731,15.9561,15.9731,24800.0
2012-03-28 15:30:00,18.77,18.78,18.75,18.77,70400.0,15.9731,15.9816,15.9561,15.9731,70400.0
2012-03-28 15:40:00,18.78,18.8,18.77,18.79,51200.0,15.9816,15.9986,15.9731,15.9901,51200.0
2012-03-28 15:50:00,18.79,18.8,18.78,18.8,125200.0,15.9901,15.9986,15.9816,15.9986,125200.0
2012-03-29 09:30:00,18.69,18.72,18.69,18.72,100800.0,15.905,15.9306,15.905,15.9306,100800.0
2012-03-29 09:40:00,18.72,18.75,18.71,18.75,26400.0,15.9306,15.9561,15.9221,15.9561,26400.0
2012-03-29 09:50:00,18.75,18.75,18.7,18.72,36400.0,15.9561,15.9561,15.9135,15.9306,36400.0
2012-03-29 10:00:00,18.71,18.74,18.71,18.73,33200.0,15.9221,15.9476,15.9221,15.9391,33200.0
2012-03-29 10:10:00,18.73,18.73,18.69,18.7,77200.0,15.9391,15.9391,15.905,15.9135,77200.0
2012-03-29 10:20:00,18.7,18.71,18.69,18.69,38000.0,15.9135,15.9221,15.905,15.905,38000.0
2012-03-29 10:30:00,18.68,18.7,18.67,18.68,68400.0,15.8965,15.9135,15.888,15.8965,68400.0
2012-03-29 10:40:00,18.69,18.7,18.69,18.7,40800.0,15.905,15.9135,15.905,15.9135,40800.0
2012-03-29 10:50:00,18.7,18.71,18.69,18.71,40400.0,15.9135,15.9221,15.905,15.9221,40400.0
2012-03-29 11:00:00,18.71,18.72,18.71,18.72,33200.0,15.9221,15.9306,15.9221,15.9306,33200.0
2012-03-29 11:10:00,18.72,18.72,18.7,18.7,76400.0,15.9306,15.9306,15.9135,15.9135,76400.0
2012-03-29 11:20:00,18.7,18.71,18.68,18.68,23200.0,15.9135,15.9221,15.8965,15.8965,23200.0
2012-03-29 11:30:00,18.68,18.69,18.68,18.68,16400.0,15.8965,15.905,15.8965,15.8965,16400.0
2012-03-29 11:40:00,18.68,18.7,18.68,18.69,36800.0,15.8965,15.9135,15.8965,15.905,36800.0
2012-03-29 11:50:00,18.69,18.69,18.66,18.67,31200.0,15.905,15.905,15.8795,15.888,31200.0
2012-03-29 12:00:00,18.67,18.69,18.67,18.69,22000.0,15.888,15.905,15.888,15.905,22000.0
2012-03-29 12:10:00,18.68,18.68,18.67,18.67,20800.0,15.8965,15.8965,15.888,15.888,20800.0
2012-03-29 12:20:00,18.68,18.68,18.67,18.68,21600.0,15.8965,15.8965,15.888,15.8965,21600.0
2012-03-29 12:30:00,18.68,18.68,18.66,18.68,31200.0,15.8965,15.8965,15.8795,15.8965,31200.0
2012-03-29 12:40:00,18.68,18.69,18.68,18.68,12000.0,15.8965,15.905,15.8965,15.8965,12000.0
2012-03-29 12:50:00,18.68,18.71,18.68,18.71,15200.0,15.8965,15.9221,15.8965,15.9221,15200.0
2012-03-29 13:00:00,18.71,18.71,18.69,18.7,19200.0,15.9221,15.9221,15.905,15.9135,19200.0
2012-03-29 13:10:00,18.7,18.7,18.68,18.68,8800.0,15.9135,15.9135,15.8965,15.8965,8800.0
2012-03-29 13:20:00,18.69,18.69,18.68,18.69,20800.0,15.905,15.905,15.8965,15.905,20800.0
2012-03-29 13:30:00,18.69,18.7,18.69,18.7,47200.0,15.905,15.9135,15.905,15.9135,47200.0
2012-03-29 13:40:00,18.7,18.7,18.68,18.68,37600.0,15.9135,15.9135,15.8965,15.8965,37600.0
2012-03-29 13:50:00,18.68,18.7,18.68,18.69,35600.0,15.8965,15.9135,15.8965,15.905,35600.0
2012-03-29 14:00:00,18.69,18.71,18.69,18.7,48000.0,15.905,15.9221,15.905,15.9135,48000.0
2012-03-29 14:10:00,18.7,18.73,18.7,18.73,21200.0,15.9135,15.9391,15.9135,15.9391,21200.0
2012-03-29 14:20:00,18.74,18.75,18.73,18.75,50800.0,15.9476,15.9561,15.9391,15.9561,50800.0
2012-03-29 14:30:00,18.74,18.75,18.73,18.74,22400.0,15.9476,15.9561,15.9391,15.9476,22400.0
2012-03-29 14:40:00,18.74,18.75,18.74,18.75,15200.0,15.9476,15.9561,15.9476,15.9561,15200.0
2012-03-29 14:50:00,18.75,18.75,18.74,18.74,112000.0,15.9561,15.9561,15.9476,15.9476,112000.0
2012-03-29 15:00:00,18.74,18.74,18.73,18.74,39600.0,15.9476,15.9476,15.9391,15.9476,39600.0
2012-03-29 15:10:00,18.74,18.79,18.74,18.79,122400.0,15.9476,15.9901,15.9476,15.9901,122400.0
2012-03-29 15:20:00,18.79,18.79,18.77,18.77,44400.0,15.9901,15.9901,15.9731,15.9731,44400.0
2012-03-29 15:30:00,18.77,18.8,18.77,18.78,30000.0,15.9731,15.9986,15.9731,15.9816,30000.0
2012-03-29 15:40:00,18.78,18.81,18.78,18.79,63600.0,15.9816,16.0071,15.9816,15.9901,63600.0
2012-03-29 15:50:00,18.8,18.81,18.79,18.79,151200.0,15.9986,16.0071,15.9901,15.9901,151200.0
2012-03-30 09:30:00,18.89,18.89,18.85,18.86,68800.0,16.0752,16.0752,16.0412,16.0497,68800.0
2012-03-30 09:40:00,18.86,18.87,18.84,18.85,30000.0,16.0497,16.0582,16.0327,16.0412,30000.0
2012-03-30 09:50:00,18.84,18.87,18.84,18.85,26800.0,16.0327,16.0582,16.0327,16.0412,26800.0
2012-03-30 10:00:00,18.84,18.85,18.84,18.85,7600.0,16.0327,16.0412,16.0327,16.0412,7600.0
2012-03-30 10:10:00,18.84,18.84,18.83,18.84,2400.0,16.0327,16.0327,16.0242,16.0327,2400.0
2012-03-30 10:20:00,18.83,18.83,18.81,18.82,22800.0,16.0242,16.0242,16.0071,16.0157,22800.0
2012-03-30 10:30:00,18.82,18.82,18.78,18.78,25200.0,16.0157,16.0157,15.9816,15.9816,25200.0
2012-03-30 10:40:00,18.79,18.8,18.78,18.79,9600.0,15.9901,15.9986,15.9816,15.9901,9600.0
2012-03-30 10:50:00,18.8,18.81,18.8,18.8,11200.0,15.9986,16.0071,15.9986,15.9986,11200.0
2012-03-30 11:00:00,18.81,18.83,18.81,18.83,6800.0,16.0071,16.0242,16.0071,16.0242,6800.0
2012-03-30 11:10:00,18.82,18.86,18.82,18.86,15200.0,16.0157,16.0497,16.0157,16.0497,15200.0
2012-03-30 11:20:00,18.86,18.86,18.85,18.86,10800.0,16.0497,16.0497,16.0412,16.0497,10800.0
2012-03-30 11:30:00,18.86,18.86,18.85,18.85,10800.0,16.0497,16.0497,16.0412,16.0412,10800.0
2012-03-30 11:40:00,18.85,18.86,18.85,18.86,4800.0,16.0412,16.0497,16.0412,16.0497,4800.0
2012-03-30 11:50:00,18.86,18.87,18.86,18.86,16400.0,16.0497,16.0582,16.0497,16.0497,16400.0
2012-03-30 12:00:00,18.86,18.86,18.85,18.86,10800.0,16.0497,16.0497,16.0412,16.0497,10800.0
2012-03-30 12:10:00,18.86,18.86,18.85,18.85,4000.0,16.0497,16.0497,16.0412,16.0412,4000.0
2012-03-30 12:20:00,18.85,18.86,18.85,18.86,14400.0,16.0412,16.0497,16.0412,16.0497,14400.0
2012-03-30 12:30:00,18.86,18.87,18.86,18.87,44800.0,16.0497,16.0582,16.0497,16.0582,44800.0
2012-03-30 12:40:00,18.87,18.88,18.87,18.88,10400.0,16.0582,16.0667,16.0582,16.0667,10400.0
2012-03-30 12:50:00,18.88,18.88,18.86,18.86,28800.0,16.0667,16.0667,16.0497,16.0497,28800.0
2012-03-30 13:00:00,18.86,18.87,18.86,18.86,15200.0,16.0497,16.0582,16.0497,16.0497,15200.0
2012-03-30 13:10:00,18.86,18.88,18.86,18.88,12400.0,16.0497,16.0667,16.0497,16.0667,12400.0
2012-03-30 13:20:00,18.87,18.88,18.87,18.87,16400.0,16.0582,16.0667,16.0582,16.0582,16400.0
2012-03-30 13:30:00,18.87,18.88,18.87,18.88,22400.0,16.0582,16.0667,16.0582,16.0667,22400.0
2012-03-30 13:40:00,18.88,18.88,18.87,18.87,12000.0,16.0667,16.0667,16.0582,16.0582,12000.0
2012-03-30 13:50:00,18.88,18.88,18.87,18.88,6400.0,16.0667,16.0667,16.0582,16.0667,6400.0
2012-03-30 14:00:00,18.88,18.89,18.88,18.89,18800.0,16.0667,16.0752,16.0667,16.0752,18800.0
2012-03-30 14:10:00,18.88,18.89,18.88,18.89,28800.0,16.0667,16.0752,16.0667,16.0752,28800.0
2012-03-30 14:20:00,18.88,18.89,18.87,18.87,26800.0,16.0667,16.0752,16.0582,16.0582,26800.0
2012-03-30 14:30:00,18.88,18.88,18.87,18.88,6800.0,16.0667,16.0667,16.0582,16.0667,6800.0
2012-03-30 14:40:00,18.88,18.89,18.88,18.89,28800.0,16.0667,16.0752,16.0667,16.0752,28800.0
2012-03-30 14:50:00,18.88,18.88,18.87,18.87,22800.0,16.0667,16.0667,16.0582,16.0582,22800.0
2012-03-30 15:00:00,18.87,18.87,18.86,18.87,30400.0,16.0582,16.0582,16.0497,16.0582,30400.0
2012-03-30 15:10:00,18.86,18.88,18.86,18.88,14000.0,16.0497,16.0667,16.0497,16.0667,14000.0
2012-03-30 15:20:00,18.87,18.87,18.86,18.86,27200.0,16.0582,16.0582,16.0497,16.0497,27200.0
2012-03-30 15:30:00,18.86,18.88,18.86,18.87,38800.0,16.0497,16.0667,16.0497,16.0582,38800.0
2012-03-30 15:40:00,18.87,18.87,18.84,18.84,39600.0,16.0582,16.0582,16.0327,16.0327,39600.0
2012-03-30 15:50:00,18.85,18.86,18.85,18.85,81600.0,16.0412,16.0497,16.0412,16.0412,81600.0
2012-04-02 09:30:00,18.85,18.85,18.81,18.84,73200.0,16.0412,16.0412,16.0071,16.0327,73200.0
2012-04-02 09:40:00,18.85,18.88,18.85,18.86,70800.0,16.0412,16.0667,16.0412,16.0497,70800.0
2012-04-02 09:50:00,18.86,18.87,18.85,18.86,34000.0,16.0497,16.0582,16.0412,16.0497,34000.0
2012-04-02 10:00:00,18.86,18.91,18.85,18.9,118400.0,16.0497,16.0922,16.0412,16.0837,118400.0
2012-04-02 10:10:00,18.9,18.93,18.9,18.93,72400.0,16.0837,16.1093,16.0837,16.1093,72400.0
2012-04-02 10:20:00,18.93,18.93,18.91,18.92,59200.0,16.1093,16.1093,16.0922,16.1008,59200.0
2012-04-02 10:30:00,18.92,18.92,18.9,18.9,112000.0,16.1008,16.1008,16.0837,16.0837,112000.0
2012-04-02 10:40:00,18.9,18.91,18.9,18.91,288000.0,16.0837,16.0922,16.0837,16.0922,288000.0
2012-04-02 10:50:00,18.92,18.93,18.91,18.93,102000.0,16.1008,16.1093,16.0922,16.1093,102000.0
2012-04-02 11:00:00,18.92,18.93,18.91,18.93,172000.0,16.1008,16.1093,16.0922,16.1093,172000.0
2012-04-02 11:10:00,18.93,18.95,18.93,18.94,138000.0,16.1093,16.1263,16.1093,16.1178,138000.0
2012-04-02 11:20:00,18.94,18.96,18.94,18.96,144800.0,16.1178,16.1348,16.1178,16.1348,144800.0
2012-04-02 11:30:00,18.96,18.97,18.96,18.96,107200.0,16.1348,16.1433,16.1348,16.1348,107200.0
2012-04-02 11:40:00,18.96,18.99,18.96,18.99,70000.0,16.1348,16.1603,16.1348,16.1603,70000.0
2012-04-02 11:50:00,18.99,19.0,18.98,19.0,99600.0,16.1603,16.1688,16.1518,16.1688,99600.0
2012-04-02 12:00:00,19.0,19.02,19.0,19.02,59600.0,16.1688,16.1859,16.1688,16.1859,59600.0
2012-04-02 12:10:00,19.02,19.02,19.01,19.01,316000.0,16.1859,16.1859,16.1773,16.1773,316000.0
2012-04-02 12:20:00,19.01,19.02,19.01,19.02,35200.0,16.1773,16.1859,16.1773,16.1859,35200.0
2012-04-02 12:30:00,19.01,19.02,19.01,19.02,52000.0,16.1773,16.1859,16.1773,16.1859,52000.0
2012-04-02 12:40:00,19.02,19.03,19.02,19.03,20400.0,16.1859,16.1944,16.1859,16.1944,20400.0
2012-04-02 12:50:00,19.02,19.04,19.02,19.03,52800.0,16.1859,16.2029,16.1859,16.1944,52800.0
2012-04-02 13:00:00,19.02,19.02,19.02,19.02,11200.0,16.1859,16.1859,16.1859,16.1859,11200.0
2012-04-02 13:10:00,19.02,19.03,19.02,19.02,14400.0,16.1859,16.1944,16.1859,16.1859,14400.0
2012-04-02 13:20:00,19.02,19.02,19.02,19.02,25200.0,16.1859,16.1859,16.1859,16.1859,25200.0
2012-04-02 13:30:00,19.03,19.03,19.02,19.03,43200.0,16.1944,16.1944,16.1859,16.1944,43200.0
2012-04-02 13:40:00,19.02,19.03,19.02,19.02,178000.0,16.1859,16.1944,16.1859,16.1859,178000.0
2012-04-02 13:50:00,19.02,19.03,19.02,19.03,31600.0,16.1859,16.1944,16.1859,16.1944,31600.0
2012-04-02 14:00:00,19.03,19.03,19.02,19.02,33200.0,16.1944,16.1944,16.1859,16.1859,33200.0
2012-04-02 14:10:00,19.02,19.03,19.02,19.03,241600.0,16.1859,16.1944,16.1859,16.1944,241600.0
2012-04-02 14:20:00,19.02,19.03,19.02,19.03,89200.0,16.1859,16.1944,16.1859,16.1944,89200.0
2012-04-02 14:30:00,19.03,19.04,19.03,19.04,143600.0,16.1944,16.2029,16.1944,16.2029,143600.0
2012-04-02 14:40:00,19.04,19.04,19.03,19.04,136400.0,16.2029,16.2029,16.1944,16.2029,136400.0
2012-04-02 14:50:00,19.04,19.05,19.03,19.04,78000.0,16.2029,16.2114,16.1944,16.2029,78000.0
2012-04-02 15:00:00,19.04,19.05,19.04,19.04,67600.0,16.2029,16.2114,16.2029,16.2029,67600.0
2012-04-02 15:10:00,19.05,19.05,19.04,19.04,91200.0,16.2114,16.2114,16.2029,16.2029,91200.0
2012-04-02 15:20:00,19.04,19.04,19.03,19.03,38000.0,16.2029,16.2029,16.1944,16.1944,38000.0
2012-04-02 15:30:00,19.03,19.04,19.01,19.01,788000.0,16.1944,16.2029,16.1773,16.1773,788000.0
2012-04-02 15:40:00,19.01,19.02,18.99,18.99,89200.0,16.1773,16.1859,16.1603,16.1603,89200.0
2012-04-02 15:50:00,18.99,19.01,18.99,19.0,118800.0,16.1603,16.1773,16.1603,16.1688,118800.0
2012-04-03 09:30:00,18.99,19.02,18.99,19.01,41200.0,16.1603,16.1859,16.1603,16.1773,41200.0
2012-04-03 09:40:00,19.01,19.01,18.99,18.99,118000.0,16.1773,16.1773,16.1603,16.1603,118000.0
2012-04-03 09:50:00,19.0,19.01,18.98,19.01,149200.0,16.1688,16.1773,16.1518,16.1773,149200.0
2012-04-03 10:00:00,19.01,19.03,18.99,19.03,67600.0,16.1773,16.1944,16.1603,16.1944,67600.0
2012-04-03 10:10:00,19.03,19.03,18.98,18.99,101200.0,16.1944,16.1944,16.1518,16.1603,101200.0
2012-04-03 10:20:00,18.99,19.01,18.99,19.0,151600.0,16.1603,16.1773,16.1603,16.1688,151600.0
2012-04-03 10:30:00,19.01,19.03,19.01,19.02,57200.0,16.1773,16.1944,16.1773,16.1859,57200.0
2012-04-03 10:40:00,19.02,19.04,19.02,19.03,132400.0,16.1859,16.2029,16.1859,16.1944,132400.0
2012-04-03 10:50:00,19.03,19.04,19.03,19.04,153200.0,16.1944,16.2029,16.1944,16.2029,153200.0
2012-04-03 11:00:00,19.04,19.04,19.02,19.02,53200.0,16.2029,16.2029,16.1859,16.1859,53200.0
2012-04-03 11:10:00,19.02,19.02,19.0,19.0,51600.0,16.1859,16.1859,16.1688,16.1688,51600.0
2012-04-03 11:20:00,19.0,19.01,18.99,19.0,48000.0,16.1688,16.1773,16.1603,16.1688,48000.0
2012-04-03 11:30:00,18.99,18.99,18.97,18.98,96400.0,16.1603,16.1603,16.1433,16.1518,96400.0
2012-04-03 11:40:00,18.98,18.99,18.98,18.99,129200.0,16.1518,16.1603,16.1518,16.1603,129200.0
2012-04-03 11:50:00,18.99,18.99,18.98,18.99,82800.0,16.1603,16.1603,16.1518,16.1603,82800.0
2012-04-03 12:00:00,18.99,18.99,18.96,18.96,70000.0,16.1603,16.1603,16.1348,16.1348,70000.0
2012-04-03 12:10:00,18.96,18.96,18.94,18.96,343600.0,16.1348,16.1348,16.1178,16.1348,343600.0
2012-04-03 12:20:00,18.96,18.97,18.96,18.97,116800.0,16.1348,16.1433,16.1348,16.1433,116800.0
2012-04-03 12:30:00,18.97,18.97,18.96,18.96,50000.0,16.1433,16.1433,16.1348,16.1348,50000.0
2012-04-03 12:40:00,18.96,18.97,18.96,18.97,39600.0,16.1348,16.1433,16.1348,16.1433,39600.0
2012-04-03 12:50:00,18.97,18.98,18.97,18.98,100800.0,16.1433,16.1518,16.1433,16.1518,100800.0
2012-04-03 13:00:00,18.98,18.98,18.97,18.98,82400.0,16.1518,16.1518,16.1433,16.1518,82400.0
2012-04-03 13:10:00,18.98,18.98,18.97,18.98,97200.0,16.1518,16.1518,16.1433,16.1518,97200.0
2012-04-03 13:20:00,18.98,18.98,18.97,18.97,84800.0,16.1518,16.1518,16.1433,16.1433,84800.0
2012-04-03 13:30:00,18.97,18.97,18.97,18.97,46000.0,16.1433,16.1433,16.1433,16.1433,46000.0
2012-04-03 13:40:00,18.97,18.97,18.97,18.97,76800.0,16.1433,16.1433,16.1433,16.1433,76800.0
2012-04-03 13:50:00,18.97,18.99,18.97,18.99,215200.0,16.1433,16.1603,16.1433,16.1603,215200.0
2012-04-03 14:00:00,18.99,18.99,18.91,18.92,201200.0,16.1603,16.1603,16.0922,16.1008,201200.0
2012-04-03 14:10:00,18.92,18.93,18.9,18.93,43200.0,16.1008,16.1093,16.0837,16.1093,43200.0
2012-04-03 14:20:00,18.93,18.94,18.92,18.92,37600.0,16.1093,16.1178,16.1008,16.1008,37600.0
2012-04-03 14:30:00,18.92,18.92,18.88,18.88,41200.0,16.1008,16.1008,16.0667,16.0667,41200.0
2012-04-03 14:40:00,18.88,18.9,18.88,18.9,23200.0,16.0667,16.0837,16.0667,16.0837,23200.0
2012-04-03 14:50:00,18.91,18.92,18.9,18.91,36400.0,16.0922,16.1008,16.0837,16.0922,36400.0
2012-04-03 15:00:00,18.91,18.95,18.91,18.94,34400.0,16.0922,16.1263,16.0922,16.1178,34400.0
2012-04-03 15:10:00,18.94,18.95,18.93,18.95,34000.0,16.1178,16.1263,16.1093,16.1263,34000.0
2012-04-03 15:20:00,18.94,18.94,18.91,18.91,32000.0,16.1178,16.1178,16.0922,16.0922,32000.0
2012-04-03 15:30:00,18.92,18.95,18.92,18.93,40800.0,16.1008,16.1263,16.1008,16.1093,40800.0
2012-04-03 15:40:00,18.93,18.96,18.93,18.96,34400.0,16.1093,16.1348,16.1093,16.1348,34400.0
2012-04-03 15:50:00,18.97,18.98,18.96,18.97,38000.0,16.1433,16.1518,16.1348,16.1433,38000.0
2012-04-04 09:30:00,18.83,18.86,18.83,18.85,366800.0,16.0242,16.0497,16.0242,16.0412,366800.0
2012-04-04 09:40:00,18.85,18.86,18.84,18.85,44800.0,16.0412,16.0497,16.0327,16.0412,44800.0
2012-04-04 09:50:00,18.84,18.85,18.83,18.85,41600.0,16.0327,16.0412,16.0242,16.0412,41600.0
2012-04-04 10:00:00,18.85,18.85,18.82,18.83,52400.0,16.0412,16.0412,16.0157,16.0242,52400.0
2012-04-04 10:10:00,18.82,18.82,18.79,18.8,60800.0,16.0157,16.0157,15.9901,15.9986,60800.0
2012-04-04 10:20:00,18.8,18.81,18.78,18.79,58400.0,15.9986,16.0071,15.9816,15.9901,58400.0
2012-04-04 10:30:00,18.79,18.8,18.77,18.8,52000.0,15.9901,15.9986,15.9731,15.9986,52000.0
2012-04-04 10:40:00,18.8,18.8,18.78,18.79,56800.0,15.9986,15.9986,15.9816,15.9901,56800.0
2012-04-04 10:50:00,18.78,18.78,18.75,18.75,26000.0,15.9816,15.9816,15.9561,15.9561,26000.0
2012-04-04 11:00:00,18.75,18.79,18.75,18.79,26400.0,15.9561,15.9901,15.9561,15.9901,26400.0
2012-04-04 11:10:00,18.79,18.79,18.77,18.77,18800.0,15.9901,15.9901,15.9731,15.9731,18800.0
2012-04-04 11:20:00,18.77,18.78,18.76,18.76,26800.0,15.9731,15.9816,15.9646,15.9646,26800.0
2012-04-04 11:30:00,18.77,18.8,18.77,18.8,41600.0,15.9731,15.9986,15.9731,15.9986,41600.0
2012-04-04 11:40:00,18.8,18.8,18.78,18.78,31600.0,15.9986,15.9986,15.9816,15.9816,31600.0
2012-04-04 11:50:00,18.78,18.78,18.78,18.78,11200.0,15.9816,15.9816,15.9816,15.9816,11200.0
2012-04-04 12:00:00,18.78,18.78,18.77,18.78,101200.0,15.9816,15.9816,15.9731,15.9816,101200.0
2012-04-04 12:10:00,18.78,18.79,18.78,18.79,24800.0,15.9816,15.9901,15.9816,15.9901,24800.0
2012-04-04 12:20:00,18.79,18.79,18.78,18.78,9600.0,15.9901,15.9901,15.9816,15.9816,9600.0
2012-04-04 12:30:00,18.78,18.78,18.78,18.78,16400.0,15.9816,15.9816,15.9816,15.9816,16400.0
2012-04-04 12:40:00,18.78,18.78,18.76,18.77,19200.0,15.9816,15.9816,15.9646,15.9731,19200.0
2012-04-04 12:50:00,18.77,18.77,18.77,18.77,6000.0,15.9731,15.9731,15.9731,15.9731,6000.0
2012-04-04 13:00:00,18.77,18.77,18.75,18.75,34000.0,15.9731,15.9731,15.9561,15.9561,34000.0
2012-04-04 13:10:00,18.75,18.75,18.74,18.75,56000.0,15.9561,15.9561,15.9476,15.9561,56000.0
2012-04-04 13:20:00,18.75,18.75,18.74,18.74,9200.0,15.9561,15.9561,15.9476,15.9476,9200.0
2012-04-04 13:30:00,18.73,18.75,18.73,18.74,67600.0,15.9391,15.9561,15.9391,15.9476,67600.0
2012-04-04 13:40:00,18.75,18.77,18.74,18.77,71600.0,15.9561,15.9731,15.9476,15.9731,71600.0
2012-04-04 13:50:00,18.77,18.78,18.77,18.78,112800.0,15.9731,15.9816,15.9731,15.9816,112800.0
2012-04-04 14:00:00,18.78,18.78,18.77,18.77,27600.0,15.9816,15.9816,15.9731,15.9731,27600.0
2012-04-04 14:10:00,18.77,18.78,18.77,18.77,71200.0,15.9731,15.9816,15.9731,15.9731,71200.0
2012-04-04 14:20:00,18.77,18.77,18.75,18.76,48800.0,15.9731,15.9731,15.9561,15.9646,48800.0
2012-04-04 14:30:00,18.76,18.79,18.75,18.79,41600.0,15.9646,15.9901,15.9561,15.9901,41600.0
2012-04-04 14:40:00,18.79,18.81,18.79,18.8,48000.0,15.9901,16.0071,15.9901,15.9986,48000.0
2012-04-04 14:50:00,18.8,18.8,18.79,18.8,55200.0,15.9986,15.9986,15.9901,15.9986,55200.0
2012-04-04 15:00:00,18.79,18.8,18.79,18.8,53200.0,15.9901,15.9986,15.9901,15.9986,53200.0
2012-04-04 15:10:00,18.8,18.82,18.8,18.81,56000.0,15.9986,16.0157,15.9986,16.0071,56000.0
2012-04-04 15:20:00,18.8,18.81,18.8,18.81,62400.0,15.9986,16.0071,15.9986,16.0071,62400.0
2012-04-04 15:30:00,18.81,18.83,18.81,18.82,57600.0,16.0071,16.0242,16.0071,16.0157,57600.0
2012-04-04 15:40:00,18.82,18.84,18.82,18.84,172000.0,16.0157,16.0327,16.0157,16.0327,172000.0
2012-04-04 15:50:00,18.84,18.84,18.81,18.81,354400.0,16.0327,16.0327,16.0071,16.0071,354400.0
2012-04-05 09:30:00,18.75,18.77,18.74,18.75,32800.0,15.9561,15.9731,15.9476,15.9561,32800.0
2012-04-05 09:40:00,18.75,18.8,18.75,18.8,11600.0,15.9561,15.9986,15.9561,15.9986,11600.0
2012-04-05 09:50:00,18.8,18.81,18.79,18.79,12400.0,15.9986,16.0071,15.9901,15.9901,12400.0
2012-04-05 10:00:00,18.79,18.82,18.79,18.82,9200.0,15.9901,16.0157,15.9901,16.0157,9200.0
2012-04-05 10:10:00,18.82,18.82,18.79,18.79,10800.0,16.0157,16.0157,15.9901,15.9901,10800.0
2012-04-05 10:20:00,18.8,18.82,18.8,18.81,8000.0,15.9986,16.0157,15.9986,16.0071,8000.0
2012-04-05 10:30:00,18.81,18.81,18.8,18.81,14000.0,16.0071,16.0071,15.9986,16.0071,14000.0
2012-04-05 10:40:00,18.82,18.83,18.82,18.83,14000.0,16.0157,16.0242,16.0157,16.0242,14000.0
2012-04-05 10:50:00,18.84,18.85,18.83,18.85,71600.0,16.0327,16.0412,16.0242,16.0412,71600.0
2012-04-05 11:00:00,18.84,18.86,18.84,18.86,12800.0,16.0327,16.0497,16.0327,16.0497,12800.0
2012-04-05 11:10:00,18.86,18.86,18.85,18.85,43600.0,16.0497,16.0497,16.0412,16.0412,43600.0
2012-04-05 11:20:00,18.85,18.85,18.84,18.85,10800.0,16.0412,16.0412,16.0327,16.0412,10800.0
2012-04-05 11:30:00,18.85,18.85,18.84,18.84,13200.0,16.0412,16.0412,16.0327,16.0327,13200.0
2012-04-05 11:40:00,18.84,18.84,18.84,18.84,19200.0,16.0327,16.0327,16.0327,16.0327,19200.0
2012-04-05 11:50:00,18.84,18.85,18.83,18.85,33600.0,16.0327,16.0412,16.0242,16.0412,33600.0
2012-04-05 12:00:00,18.86,18.86,18.85,18.85,34800.0,16.0497,16.0497,16.0412,16.0412,34800.0
2012-04-05 12:10:00,18.85,18.85,18.84,18.85,59600.0,16.0412,16.0412,16.0327,16.0412,59600.0
2012-04-05 12:20:00,18.85,18.86,18.85,18.85,5200.0,16.0412,16.0497,16.0412,16.0412,5200.0
2012-04-05 12:30:00,18.85,18.86,18.85,18.85,11600.0,16.0412,16.0497,16.0412,16.0412,11600.0
2012-04-05 12:40:00,18.85,18.85,18.84,18.84,5600.0,16.0412,16.0412,16.0327,16.0327,5600.0
2012-04-05 12:50:00,18.84,18.84,18.84,18.84,16400.0,16.0327,16.0327,16.0327,16.0327,16400.0
2012-04-05 13:00:00,18.84,18.85,18.84,18.84,11200.0,16.0327,16.0412,16.0327,16.0327,11200.0
2012-04-05 13:10:00,18.84,18.85,18.84,18.84,12800.0,16.0327,16.0412,16.0327,16.0327,12800.0
2012-04-05 13:20:00,18.84,18.85,18.84,18.85,28400.0,16.0327,16.0412,16.0327,16.0412,28400.0
2012-04-05 13:30:00,18.85,18.85,18.84,18.85,32400.0,16.0412,16.0412,16.0327,16.0412,32400.0
2012-04-05 13:40:00,18.85,18.85,18.82,18.82,15200.0,16.0412,16.0412,16.0157,16.0157,15200.0
2012-04-05 13:50:00,18.82,18.82,18.8,18.81,9200.0,16.0157,16.0157,15.9986,16.0071,9200.0
2012-04-05 14:00:00,18.81,18.82,18.81,18.81,56800.0,16.0071,16.0157,16.0071,16.0071,56800.0
2012-04-05 14:10:00,18.81,18.83,18.81,18.83,53600.0,16.0071,16.0242,16.0071,16.0242,53600.0
2012-04-05 14:20:00,18.83,18.83,18.82,18.83,25600.0,16.0242,16.0242,16.0157,16.0242,25600.0
2012-04-05 14:30:00,18.83,18.83,18.82,18.83,10800.0,16.0242,16.0242,16.0157,16.0242,10800.0
2012-04-05 14:40:00,18.82,18.83,18.82,18.83,17200.0,16.0157,16.0242,16.0157,16.0242,17200.0
2012-04-05 14:50:00,18.82,18.84,18.82,18.84,41600.0,16.0157,16.0327,16.0157,16.0327,41600.0
2012-04-05 15:00:00,18.84,18.84,18.83,18.83,16000.0,16.0327,16.0327,16.0242,16.0242,16000.0
2012-04-05 15:10:00,18.83,18.83,18.82,18.83,22000.0,16.0242,16.0242,16.0157,16.0242,22000.0
2012-04-05 15:20:00,18.83,18.84,18.83,18.84,40400.0,16.0242,16.0327,16.0242,16.0327,40400.0
2012-04-05 15:30:00,18.84,18.85,18.84,18.85,30000.0,16.0327,16.0412,16.0327,16.0412,30000.0
2012-04-05 15:40:00,18.85,18.86,18.84,18.85,36400.0,16.0412,16.0497,16.0327,16.0412,36400.0
2012-04-05 15:50:00,18.85,18.86,18.84,18.84,42800.0,16.0412,16.0497,16.0327,16.0327,42800.0
2012-04-09 09:30:00,18.61,18.67,18.61,18.65,72400.0,15.837,15.888,15.837,15.871,72400.0
2012-04-09 09:40:00,18.65,18.65,18.63,18.63,23600.0,15.871,15.871,15.854,15.854,23600.0
2012-04-09 09:50:00,18.63,18.63,18.61,18.63,66000.0,15.854,15.854,15.837,15.854,66000.0
2012-04-09 10:00:00,18.63,18.65,18.63,18.63,48400.0,15.854,15.871,15.854,15.854,48400.0
2012-04-09 10:10:00,18.63,18.66,18.63,18.65,34000.0,15.854,15.8795,15.854,15.871,34000.0
2012-04-09 10:20:00,18.65,18.68,18.64,18.67,34000.0,15.871,15.8965,15.8625,15.888,34000.0
2012-04-09 10:30:00,18.67,18.67,18.65,18.65,6400.0,15.888,15.888,15.871,15.871,6400.0
2012-04-09 10:40:00,18.66,18.68,18.66,18.68,12000.0,15.8795,15.8965,15.8795,15.8965,12000.0
2012-04-09 10:50:00,18.67,18.68,18.67,18.68,16400.0,15.888,15.8965,15.888,15.8965,16400.0
2012-04-09 11:00:00,18.68,18.68,18.66,18.67,24400.0,15.8965,15.8965,15.8795,15.888,24400.0
2012-04-09 11:10:00,18.66,18.67,18.64,18.64,46800.0,15.8795,15.888,15.8625,15.8625,46800.0
2012-04-09 11:20:00,18.65,18.65,18.64,18.64,17600.0,15.871,15.871,15.8625,15.8625,17600.0
2012-04-09 11:30:00,18.65,18.65,18.64,18.64,18000.0,15.871,15.871,15.8625,15.8625,18000.0
2012-04-09 11:40:00,18.65,18.65,18.65,18.65,21600.0,15.871,15.871,15.871,15.871,21600.0
2012-04-09 11:50:00,18.66,18.66,18.65,18.66,6400.0,15.8795,15.8795,15.871,15.8795,6400.0
2012-04-09 12:00:00,18.66,18.66,18.66,18.66,12000.0,15.8795,15.8795,15.8795,15.8795,12000.0
2012-04-09 12:10:00,18.66,18.67,18.66,18.67,11200.0,15.8795,15.888,15.8795,15.888,11200.0
2012-04-09 12:20:00,18.67,18.68,18.67,18.67,20400.0,15.888,15.8965,15.888,15.888,20400.0
2012-04-09 12:30:00,18.68,18.7,18.68,18.7,32800.0,15.8965,15.9135,15.8965,15.9135,32800.0
2012-04-09 12:40:00,18.7,18.7,18.69,18.7,12000.0,15.9135,15.9135,15.905,15.9135,12000.0
2012-04-09 12:50:00,18.7,18.7,18.7,18.7,15200.0,15.9135,15.9135,15.9135,15.9135,15200.0
2012-04-09 13:00:00,18.7,18.7,18.7,18.7,8800.0,15.9135,15.9135,15.9135,15.9135,8800.0
2012-04-09 13:10:00,18.7,18.7,18.69,18.69,16800.0,15.9135,15.9135,15.905,15.905,16800.0
2012-04-09 13:20:00,18.68,18.68,18.68,18.68,24400.0,15.8965,15.8965,15.8965,15.8965,24400.0
2012-04-09 13:30:00,18.68,18.69,18.68,18.69,6400.0,15.8965,15.905,15.8965,15.905,6400.0
2012-04-09 13:40:00,18.7,18.7,18.69,18.69,8400.0,15.9135,15.9135,15.905,15.905,8400.0
2012-04-09 13:50:00,18.7,18.72,18.69,18.72,37600.0,15.9135,15.9306,15.905,15.9306,37600.0
2012-04-09 14:00:00,18.71,18.71,18.7,18.71,30800.0,15.9221,15.9221,15.9135,15.9221,30800.0
2012-04-09 14:10:00,18.71,18.71,18.7,18.71,13200.0,15.9221,15.9221,15.9135,15.9221,13200.0
2012-04-09 14:20:00,18.72,18.72,18.71,18.71,12400.0,15.9306,15.9306,15.9221,15.9221,12400.0
2012-04-09 14:30:00,18.71,18.73,18.71,18.73,31200.0,15.9221,15.9391,15.9221,15.9391,31200.0
2012-04-09 14:40:00,18.73,18.73,18.72,18.72,47600.0,15.9391,15.9391,15.9306,15.9306,47600.0
2012-04-09 14:50:00,18.73,18.73,18.72,18.72,11600.0,15.9391,15.9391,15.9306,15.9306,11600.0
2012-04-09 15:00:00,18.73,18.73,18.72,18.72,26000.0,15.9391,15.9391,15.9306,15.9306,26000.0
2012-04-09 15:10:00,18.72,18.72,18.71,18.72,58000.0,15.9306,15.9306,15.9221,15.9306,58000.0
2012-04-09 15:20:00,18.72,18.72,18.7,18.7,103200.0,15.9306,15.9306,15.9135,15.9135,103200.0
2012-04-09 15:30:00,18.7,18.7,18.69,18.7,30800.0,15.9135,15.9135,15.905,15.9135,30800.0
2012-04-09 15:40:00,18.7,18.7,18.68,18.69,24800.0,15.9135,15.9135,15.8965,15.905,24800.0
2012-04-09 15:50:00,18.69,18.69,18.67,18.67,125200.0,15.905,15.905,15.888,15.888,125200.0
2012-04-10 09:30:00,18.63,18.66,18.62,18.66,69600.0,15.854,15.8795,15.8455,15.8795,69600.0
2012-04-10 09:40:00,18.67,18.67,18.66,18.66,26400.0,15.888,15.888,15.8795,15.8795,26400.0
2012-04-10 09:50:00,18.66,18.66,18.65,18.66,17200.0,15.8795,15.8795,15.871,15.8795,17200.0
2012-04-10 10:00:00,18.67,18.67,18.61,18.61,12000.0,15.888,15.888,15.837,15.837,12000.0
2012-04-10 10:10:00,18.61,18.61,18.59,18.59,30000.0,15.837,15.837,15.8199,15.8199,30000.0
2012-04-10 10:20:00,18.59,18.61,18.58,18.61,20000.0,15.8199,15.837,15.8114,15.837,20000.0
2012-04-10 10:30:00,18.61,18.61,18.6,18.61,34000.0,15.837,15.837,15.8284,15.837,34000.0
2012-04-10 10:40:00,18.6,18.61,18.6,18.61,25600.0,15.8284,15.837,15.8284,15.837,25600.0
2012-04-10 10:50:00,18.6,18.6,18.57,18.58,48000.0,15.8284,15.8284,15.8029,15.8114,48000.0
2012-04-10 11:00:00,18.58,18.59,18.58,18.59,72000.0,15.8114,15.8199,15.8114,15.8199,72000.0
2012-04-10 11:10:00,18.58,18.58,18.56,18.57,217200.0,15.8114,15.8114,15.7944,15.8029,217200.0
2012-04-10 11:20:00,18.56,18.58,18.56,18.57,80000.0,15.7944,15.8114,15.7944,15.8029,80000.0
2012-04-10 11:30:00,18.57,18.58,18.55,18.55,56000.0,15.8029,15.8114,15.7859,15.7859,56000.0
2012-04-10 11:40:00,18.55,18.55,18.52,18.53,174000.0,15.7859,15.7859,15.7604,15.7689,174000.0
2012-04-10 11:50:00,18.53,18.53,18.47,18.5,86800.0,15.7689,15.7689,15.7178,15.7433,86800.0
2012-04-10 12:00:00,18.5,18.5,18.46,18.47,232000.0,15.7433,15.7433,15.7093,15.7178,232000.0
2012-04-10 12:10:00,18.46,18.46,18.42,18.45,210000.0,15.7093,15.7093,15.6753,15.7008,210000.0
2012-04-10 12:20:00,18.45,18.46,18.44,18.45,78800.0,15.7008,15.7093,15.6923,15.7008,78800.0
2012-04-10 12:30:00,18.46,18.46,18.44,18.44,45600.0,15.7093,15.7093,15.6923,15.6923,45600.0
2012-04-10 12:40:00,18.45,18.46,18.43,18.43,81600.0,15.7008,15.7093,15.6838,15.6838,81600.0
2012-04-10 12:50:00,18.43,18.43,18.42,18.43,542000.0,15.6838,15.6838,15.6753,15.6838,542000.0
2012-04-10 13:00:00,18.43,18.45,18.43,18.43,319200.0,15.6838,15.7008,15.6838,15.6838,319200.0
2012-04-10 13:10:00,18.43,18.43,18.38,18.38,80400.0,15.6838,15.6838,15.6412,15.6412,80400.0
2012-04-10 13:20:00,18.38,18.42,18.38,18.42,62800.0,15.6412,15.6753,15.6412,15.6753,62800.0
2012-04-10 13:30:00,18.41,18.42,18.4,18.41,57600.0,15.6668,15.6753,15.6582,15.6668,57600.0
2012-04-10 13:40:00,18.41,18.43,18.41,18.43,52800.0,15.6668,15.6838,15.6668,15.6838,52800.0
2012-04-10 13:50:00,18.43,18.43,18.42,18.43,59600.0,15.6838,15.6838,15.6753,15.6838,59600.0
2012-04-10 14:00:00,18.42,18.43,18.41,18.43,192800.0,15.6753,15.6838,15.6668,15.6838,192800.0
2012-04-10 14:10:00,18.42,18.43,18.4,18.41,148400.0,15.6753,15.6838,15.6582,15.6668,148400.0
2012-04-10 14:20:00,18.41,18.41,18.38,18.41,116400.0,15.6668,15.6668,15.6412,15.6668,116400.0
2012-04-10 14:30:00,18.41,18.42,18.35,18.35,127200.0,15.6668,15.6753,15.6157,15.6157,127200.0
2012-04-10 14:40:00,18.37,18.41,18.37,18.41,60400.0,15.6327,15.6668,15.6327,15.6668,60400.0
2012-04-10 14:50:00,18.41,18.41,18.39,18.39,89600.0,15.6668,15.6668,15.6497,15.6497,89600.0
2012-04-10 15:00:00,18.39,18.39,18.36,18.37,120800.0,15.6497,15.6497,15.6242,15.6327,120800.0
2012-04-10 15:10:00,18.38,18.4,18.36,18.39,63200.0,15.6412,15.6582,15.6242,15.6497,63200.0
2012-04-10 15:20:00,18.4,18.4,18.37,18.38,94800.0,15.6582,15.6582,15.6327,15.6412,94800.0
2012-04-10 15:30:00,18.38,18.43,18.38,18.43,70400.0,15.6412,15.6838,15.6412,15.6838,70400.0
2012-04-10 15:40:00,18.43,18.43,18.38,18.4,68400.0,15.6838,15.6838,15.6412,15.6582,68400.0
2012-04-10 15:50:00,18.39,18.41,18.38,18.38,106000.0,15.6497,15.6668,15.6412,15.6412,106000.0
2012-04-11 09:30:00,18.56,18.56,18.53,18.53,103600.0,15.7944,15.7944,15.7689,15.7689,103600.0
2012-04-11 09:40:00,18.53,18.54,18.52,18.53,57600.0,15.7689,15.7774,15.7604,15.7689,57600.0
2012-04-11 09:50:00,18.53,18.53,18.52,18.53,43200.0,15.7689,15.7689,15.7604,15.7689,43200.0
2012-04-11 10:00:00,18.53,18.55,18.52,18.53,55600.0,15.7689,15.7859,15.7604,15.7689,55600.0
2012-04-11 10:10:00,18.53,18.55,18.53,18.55,40800.0,15.7689,15.7859,15.7689,15.7859,40800.0
2012-04-11 10:20:00,18.55,18.56,18.54,18.55,64400.0,15.7859,15.7944,15.7774,15.7859,64400.0
2012-04-11 10:30:00,18.56,18.57,18.55,18.55,19600.0,15.7944,15.8029,15.7859,15.7859,19600.0
2012-04-11 10:40:00,18.56,18.56,18.54,18.54,18800.0,15.7944,15.7944,15.7774,15.7774,18800.0
2012-04-11 10:50:00,18.55,18.55,18.53,18.54,24400.0,15.7859,15.7859,15.7689,15.7774,24400.0
2012-04-11 11:00:00,18.54,18.55,18.53,18.54,389200.0,15.7774,15.7859,15.7689,15.7774,389200.0
2012-04-11 11:10:00,18.54,18.54,18.52,18.52,36400.0,15.7774,15.7774,15.7604,15.7604,36400.0
2012-04-11 11:20:00,18.52,18.53,18.52,18.52,75200.0,15.7604,15.7689,15.7604,15.7604,75200.0
2012-04-11 11:30:00,18.52,18.53,18.52,18.52,166800.0,15.7604,15.7689,15.7604,15.7604,166800.0
2012-04-11 11:40:00,18.52,18.52,18.49,18.49,71600.0,15.7604,15.7604,15.7348,15.7348,71600.0
2012-04-11 11:50:00,18.49,18.5,18.49,18.49,386800.0,15.7348,15.7433,15.7348,15.7348,386800.0
2012-04-11 12:00:00,18.49,18.5,18.48,18.49,21200.0,15.7348,15.7433,15.7263,15.7348,21200.0
2012-04-11 12:10:00,18.49,18.5,18.49,18.5,12000.0,15.7348,15.7433,15.7348,15.7433,12000.0
2012-04-11 12:20:00,18.5,18.51,18.5,18.51,12000.0,15.7433,15.7519,15.7433,15.7519,12000.0
2012-04-11 12:30:00,18.51,18.51,18.5,18.51,23600.0,15.7519,15.7519,15.7433,15.7519,23600.0
2012-04-11 12:40:00,18.51,18.52,18.5,18.5,46400.0,15.7519,15.7604,15.7433,15.7433,46400.0
2012-04-11 12:50:00,18.5,18.53,18.5,18.53,57200.0,15.7433,15.7689,15.7433,15.7689,57200.0
2012-04-11 13:00:00,18.52,18.53,18.51,18.53,39600.0,15.7604,15.7689,15.7519,15.7689,39600.0
2012-04-11 13:10:00,18.53,18.53,18.51,18.51,18800.0,15.7689,15.7689,15.7519,15.7519,18800.0
2012-04-11 13:20:00,18.52,18.52,18.5,18.51,37600.0,15.7604,15.7604,15.7433,15.7519,37600.0
2012-04-11 13:30:00,18.51,18.51,18.5,18.51,8000.0,15.7519,15.7519,15.7433,15.7519,8000.0
2012-04-11 13:40:00,18.52,18.53,18.52,18.52,18800.0,15.7604,15.7689,15.7604,15.7604,18800.0
2012-04-11 13:50:00,18.53,18.54,18.52,18.53,204400.0,15.7689,15.7774,15.7604,15.7689,204400.0
2012-04-11 14:00:00,18.53,18.53,18.5,18.51,120400.0,15.7689,15.7689,15.7433,15.7519,120400.0
2012-04-11 14:10:00,18.51,18.51,18.5,18.51,146800.0,15.7519,15.7519,15.7433,15.7519,146800.0
2012-04-11 14:20:00,18.51,18.52,18.5,18.51,32800.0,15.7519,15.7604,15.7433,15.7519,32800.0
2012-04-11 14:30:00,18.51,18.51,18.48,18.5,34400.0,15.7519,15.7519,15.7263,15.7433,34400.0
2012-04-11 14:40:00,18.49,18.5,18.48,18.5,12800.0,15.7348,15.7433,15.7263,15.7433,12800.0
2012-04-11 14:50:00,18.5,18.5,18.49,18.5,15600.0,15.7433,15.7433,15.7348,15.7433,15600.0
2012-04-11 15:00:00,18.5,18.5,18.49,18.49,33200.0,15.7433,15.7433,15.7348,15.7348,33200.0
2012-04-11 15:10:00,18.49,18.49,18.47,18.48,28400.0,15.7348,15.7348,15.7178,15.7263,28400.0
2012-04-11 15:20:00,18.48,18.48,18.46,18.48,137600.0,15.7263,15.7263,15.7093,15.7263,137600.0
2012-04-11 15:30:00,18.48,18.49,18.48,18.48,46400.0,15.7263,15.7348,15.7263,15.7263,46400.0
2012-04-11 15:40:00,18.48,18.49,18.46,18.47,88800.0,15.7263,15.7348,15.7093,15.7178,88800.0
2012-04-11 15:50:00,18.46,18.49,18.46,18.48,95200.0,15.7093,15.7348,15.7093,15.7263,95200.0
2012-04-12 09:30:00,18.5,18.53,18.49,18.52,83200.0,15.7433,15.7689,15.7348,15.7604,83200.0
2012-04-12 09:40:00,18.52,18.57,18.52,18.57,140400.0,15.7604,15.8029,15.7604,15.8029,140400.0
2012-04-12 09:50:00,18.57,18.59,18.56,18.58,45600.0,15.8029,15.8199,15.7944,15.8114,45600.0
2012-04-12 10:00:00,18.58,18.58,18.57,18.57,24800.0,15.8114,15.8114,15.8029,15.8029,24800.0
2012-04-12 10:10:00,18.58,18.59,18.57,18.58,38800.0,15.8114,15.8199,15.8029,15.8114,38800.0
2012-04-12 10:20:00,18.58,18.59,18.57,18.59,26800.0,15.8114,15.8199,15.8029,15.8199,26800.0
2012-04-12 10:30:00,18.59,18.64,18.59,18.64,45600.0,15.8199,15.8625,15.8199,15.8625,45600.0
2012-04-12 10:40:00,18.64,18.65,18.63,18.65,35200.0,15.8625,15.871,15.854,15.871,35200.0
2012-04-12 10:50:00,18.64,18.65,18.64,18.64,54000.0,15.8625,15.871,15.8625,15.8625,54000.0
2012-04-12 11:00:00,18.64,18.66,18.64,18.65,42800.0,15.8625,15.8795,15.8625,15.871,42800.0
2012-04-12 11:10:00,18.65,18.66,18.65,18.66,29200.0,15.871,15.8795,15.871,15.8795,29200.0
2012-04-12 11:20:00,18.66,18.67,18.65,18.65,98800.0,15.8795,15.888,15.871,15.871,98800.0
2012-04-12 11:30:00,18.65,18.65,18.63,18.64,39600.0,15.871,15.871,15.854,15.8625,39600.0
2012-04-12 11:40:00,18.64,18.65,18.64,18.65,20400.0,15.8625,15.871,15.8625,15.871,20400.0
2012-04-12 11:50:00,18.65,18.66,18.65,18.66,20400.0,15.871,15.8795,15.871,15.8795,20400.0
2012-04-12 12:00:00,18.66,18.67,18.65,18.65,442000.0,15.8795,15.888,15.871,15.871,442000.0
2012-04-12 12:10:00,18.65,18.65,18.64,18.65,34800.0,15.871,15.871,15.8625,15.871,34800.0
2012-04-12 12:20:00,18.66,18.67,18.65,18.66,34800.0,15.8795,15.888,15.871,15.8795,34800.0
2012-04-12 12:30:00,18.67,18.67,18.66,18.67,43600.0,15.888,15.888,15.8795,15.888,43600.0
2012-04-12 12:40:00,18.67,18.68,18.67,18.68,43200.0,15.888,15.8965,15.888,15.8965,43200.0
2012-04-12 12:50:00,18.68,18.7,18.68,18.69,31600.0,15.8965,15.9135,15.8965,15.905,31600.0
2012-04-12 13:00:00,18.69,18.69,18.68,18.69,20800.0,15.905,15.905,15.8965,15.905,20800.0
2012-04-12 13:10:00,18.69,18.7,18.68,18.68,19600.0,15.905,15.9135,15.8965,15.8965,19600.0
2012-04-12 13:20:00,18.68,18.68,18.67,18.67,8800.0,15.8965,15.8965,15.888,15.888,8800.0
2012-04-12 13:30:00,18.68,18.68,18.67,18.68,8800.0,15.8965,15.8965,15.888,15.8965,8800.0
2012-04-12 13:40:00,18.67,18.68,18.67,18.68,15200.0,15.888,15.8965,15.888,15.8965,15200.0
2012-04-12 13:50:00,18.68,18.68,18.66,18.66,19600.0,15.8965,15.8965,15.8795,15.8795,19600.0
2012-04-12 14:00:00,18.66,18.67,18.66,18.67,27600.0,15.8795,15.888,15.8795,15.888,27600.0
2012-04-12 14:10:00,18.67,18.68,18.67,18.68,63200.0,15.888,15.8965,15.888,15.8965,63200.0
2012-04-12 14:20:00,18.68,18.68,18.68,18.68,28800.0,15.8965,15.8965,15.8965,15.8965,28800.0
2012-04-12 14:30:00,18.68,18.68,18.67,18.67,22800.0,15.8965,15.8965,15.888,15.888,22800.0
2012-04-12 14:40:00,18.68,18.69,18.68,18.69,23200.0,15.8965,15.905,15.8965,15.905,23200.0
2012-04-12 14:50:00,18.69,18.71,18.69,18.7,18400.0,15.905,15.9221,15.905,15.9135,18400.0
2012-04-12 15:00:00,18.7,18.7,18.69,18.69,21600.0,15.9135,15.9135,15.905,15.905,21600.0
2012-04-12 15:10:00,18.69,18.69,18.68,18.69,15600.0,15.905,15.905,15.8965,15.905,15600.0
2012-04-12 15:20:00,18.69,18.69,18.68,18.68,39600.0,15.905,15.905,15.8965,15.8965,39600.0
2012-04-12 15:30:00,18.68,18.69,18.68,18.69,101200.0,15.8965,15.905,15.8965,15.905,101200.0
2012-04-12 15:40:00,18.69,18.71,18.69,18.7,217200.0,15.905,15.9221,15.905,15.9135,217200.0
2012-04-12 15:50:00,18.71,18.71,18.69,18.7,202000.0,15.9221,15.9221,15.905,15.9135,202000.0
2012-04-13 09:30:00,18.65,18.66,18.62,18.62,48400.0,15.871,15.8795,15.8455,15.8455,48400.0
2012-04-13 09:40:00,18.62,18.66,18.62,18.65,16800.0,15.8455,15.8795,15.8455,15.871,16800.0
2012-04-13 09:50:00,18.64,18.65,18.6,18.6,42400.0,15.8625,15.871,15.8284,15.8284,42400.0
2012-04-13 10:00:00,18.6,18.61,18.6,18.61,18800.0,15.8284,15.837,15.8284,15.837,18800.0
2012-04-13 10:10:00,18.6,18.62,18.58,18.58,16800.0,15.8284,15.8455,15.8114,15.8114,16800.0
2012-04-13 10:20:00,18.57,18.58,18.54,18.56,20800.0,15.8029,15.8114,15.7774,15.7944,20800.0
2012-04-13 10:30:00,18.55,18.56,18.53,18.56,23600.0,15.7859,15.7944,15.7689,15.7944,23600.0
2012-04-13 10:40:00,18.55,18.55,18.51,18.52,28000.0,15.7859,15.7859,15.7519,15.7604,28000.0
2012-04-13 10:50:00,18.52,18.54,18.52,18.54,28000.0,15.7604,15.7774,15.7604,15.7774,28000.0
2012-04-13 11:00:00,18.54,18.56,18.54,18.56,10800.0,15.7774,15.7944,15.7774,15.7944,10800.0
2012-04-13 11:10:00,18.55,18.55,18.52,18.53,12800.0,15.7859,15.7859,15.7604,15.7689,12800.0
2012-04-13 11:20:00,18.53,18.55,18.53,18.55,8800.0,15.7689,15.7859,15.7689,15.7859,8800.0
2012-04-13 11:30:00,18.54,18.56,18.54,18.56,5600.0,15.7774,15.7944,15.7774,15.7944,5600.0
2012-04-13 11:40:00,18.57,18.6,18.56,18.59,38400.0,15.8029,15.8284,15.7944,15.8199,38400.0
2012-04-13 11:50:00,18.59,18.59,18.57,18.57,42800.0,15.8199,15.8199,15.8029,15.8029,42800.0
2012-04-13 12:00:00,18.57,18.58,18.57,18.57,15200.0,15.8029,15.8114,15.8029,15.8029,15200.0
2012-04-13 12:10:00,18.57,18.57,18.56,18.57,16800.0,15.8029,15.8029,15.7944,15.8029,16800.0
2012-04-13 12:20:00,18.56,18.57,18.56,18.56,10000.0,15.7944,15.8029,15.7944,15.7944,10000.0
2012-04-13 12:30:00,18.57,18.58,18.57,18.58,18000.0,15.8029,15.8114,15.8029,15.8114,18000.0
2012-04-13 12:40:00,18.58,18.59,18.58,18.59,7200.0,15.8114,15.8199,15.8114,15.8199,7200.0
2012-04-13 12:50:00,18.58,18.59,18.58,18.59,232400.0,15.8114,15.8199,15.8114,15.8199,232400.0
2012-04-13 13:00:00,18.58,18.59,18.58,18.58,44800.0,15.8114,15.8199,15.8114,15.8114,44800.0
2012-04-13 13:10:00,18.58,18.59,18.58,18.58,26000.0,15.8114,15.8199,15.8114,15.8114,26000.0
2012-04-13 13:20:00,18.57,18.59,18.57,18.59,40400.0,15.8029,15.8199,15.8029,15.8199,40400.0
2012-04-13 13:30:00,18.58,18.6,18.58,18.6,28800.0,15.8114,15.8284,15.8114,15.8284,28800.0
2012-04-13 13:40:00,18.6,18.61,18.6,18.61,40000.0,15.8284,15.837,15.8284,15.837,40000.0
2012-04-13 13:50:00,18.6,18.6,18.57,18.57,48800.0,15.8284,15.8284,15.8029,15.8029,48800.0
2012-04-13 14:00:00,18.57,18.57,18.56,18.57,49200.0,15.8029,15.8029,15.7944,15.8029,49200.0
2012-04-13 14:10:00,18.57,18.57,18.57,18.57,23200.0,15.8029,15.8029,15.8029,15.8029,23200.0
2012-04-13 14:20:00,18.57,18.59,18.57,18.57,28400.0,15.8029,15.8199,15.8029,15.8029,28400.0
2012-04-13 14:30:00,18.57,18.58,18.57,18.58,18800.0,15.8029,15.8114,15.8029,15.8114,18800.0
2012-04-13 14:40:00,18.58,18.59,18.58,18.59,20000.0,15.8114,15.8199,15.8114,15.8199,20000.0
2012-04-13 14:50:00,18.59,18.59,18.58,18.58,46400.0,15.8199,15.8199,15.8114,15.8114,46400.0
2012-04-13 15:00:00,18.58,18.59,18.57,18.59,23600.0,15.8114,15.8199,15.8029,15.8199,23600.0
2012-04-13 15:10:00,18.6,18.6,18.59,18.59,16400.0,15.8284,15.8284,15.8199,15.8199,16400.0
2012-04-13 15:20:00,18.59,18.6,18.58,18.58,47600.0,15.8199,15.8284,15.8114,15.8114,47600.0
2012-04-13 15:30:00,18.58,18.58,18.54,18.54,58400.0,15.8114,15.8114,15.7774,15.7774,58400.0
2012-04-13 15:40:00,18.54,18.55,18.52,18.53,107200.0,15.7774,15.7859,15.7604,15.7689,107200.0
2012-04-13 15:50:00,18.53,18.54,18.49,18.5,104800.0,15.7689,15.7774,15.7348,15.7433,104800.0
2012-04-16 09:30:00,18.59,18.6,18.58,18.58,28000.0,15.8199,15.8284,15.8114,15.8114,28000.0
2012-04-16 09:40:00,18.57,18.57,18.53,18.54,64000.0,15.8029,15.8029,15.7689,15.7774,64000.0
2012-04-16 09:50:00,18.52,18.52,18.45,18.47,63200.0,15.7604,15.7604,15.7008,15.7178,63200.0
2012-04-16 10:00:00,18.46,18.47,18.44,18.47,27600.0,15.7093,15.7178,15.6923,15.7178,27600.0
2012-04-16 10:10:00,18.47,18.47,18.4,18.41,60800.0,15.7178,15.7178,15.6582,15.6668,60800.0
2012-04-16 10:20:00,18.41,18.43,18.4,18.43,48400.0,15.6668,15.6838,15.6582,15.6838,48400.0
2012-04-16 10:30:00,18.43,18.44,18.42,18.43,12800.0,15.6838,15.6923,15.6753,15.6838,12800.0
2012-04-16 10:40:00,18.42,18.46,18.42,18.46,21600.0,15.6753,15.7093,15.6753,15.7093,21600.0
2012-04-16 10:50:00,18.47,18.48,18.46,18.46,22800.0,15.7178,15.7263,15.7093,15.7093,22800.0
2012-04-16 11:00:00,18.46,18.47,18.44,18.45,57600.0,15.7093,15.7178,15.6923,15.7008,57600.0
2012-04-16 11:10:00,18.46,18.47,18.46,18.46,16800.0,15.7093,15.7178,15.7093,15.7093,16800.0
2012-04-16 11:20:00,18.46,18.47,18.45,18.45,20000.0,15.7093,15.7178,15.7008,15.7008,20000.0
2012-04-16 11:30:00,18.44,18.44,18.42,18.42,22000.0,15.6923,15.6923,15.6753,15.6753,22000.0
2012-04-16 11:40:00,18.43,18.43,18.42,18.42,50000.0,15.6838,15.6838,15.6753,15.6753,50000.0
2012-04-16 11:50:00,18.42,18.43,18.42,18.43,26400.0,15.6753,15.6838,15.6753,15.6838,26400.0
2012-04-16 12:00:00,18.42,18.45,18.42,18.43,27200.0,15.6753,15.7008,15.6753,15.6838,27200.0
2012-04-16 12:10:00,18.43,18.44,18.42,18.43,52000.0,15.6838,15.6923,15.6753,15.6838,52000.0
2012-04-16 12:20:00,18.42,18.43,18.41,18.43,72000.0,15.6753,15.6838,15.6668,15.6838,72000.0
2012-04-16 12:30:00,18.43,18.43,18.41,18.42,38400.0,15.6838,15.6838,15.6668,15.6753,38400.0
2012-04-16 12:40:00,18.42,18.44,18.42,18.43,35600.0,15.6753,15.6923,15.6753,15.6838,35600.0
2012-04-16 12:50:00,18.43,18.46,18.42,18.46,38400.0,15.6838,15.7093,15.6753,15.7093,38400.0
2012-04-16 13:00:00,18.45,18.46,18.44,18.45,65200.0,15.7008,15.7093,15.6923,15.7008,65200.0
2012-04-16 13:10:00,18.45,18.46,18.43,18.44,53600.0,15.7008,15.7093,15.6838,15.6923,53600.0
2012-04-16 13:20:00,18.44,18.45,18.42,18.43,96400.0,15.6923,15.7008,15.6753,15.6838,96400.0
2012-04-16 13:30:00,18.43,18.48,18.43,18.48,34000.0,15.6838,15.7263,15.6838,15.7263,34000.0
2012-04-16 13:40:00,18.47,18.5,18.47,18.49,27200.0,15.7178,15.7433,15.7178,15.7348,27200.0
2012-04-16 13:50:00,18.49,18.51,18.49,18.5,72400.0,15.7348,15.7519,15.7348,15.7433,72400.0
2012-04-16 14:00:00,18.5,18.5,18.48,18.48,32800.0,15.7433,15.7433,15.7263,15.7263,32800.0
2012-04-16 14:10:00,18.48,18.5,18.48,18.49,27600.0,15.7263,15.7433,15.7263,15.7348,27600.0
2012-04-16 14:20:00,18.48,18.49,18.47,18.47,19600.0,15.7263,15.7348,15.7178,15.7178,19600.0
2012-04-16 14:30:00,18.47,18.5,18.47,18.49,40400.0,15.7178,15.7433,15.7178,15.7348,40400.0
2012-04-16 14:40:00,18.49,18.5,18.49,18.49,63200.0,15.7348,15.7433,15.7348,15.7348,63200.0
2012-04-16 14:50:00,18.49,18.51,18.48,18.48,30000.0,15.7348,15.7519,15.7263,15.7263,30000.0
2012-04-16 15:00:00,18.48,18.48,18.45,18.47,12000.0,15.7263,15.7263,15.7008,15.7178,12000.0
2012-04-16 15:10:00,18.46,18.47,18.46,18.47,29600.0,15.7093,15.7178,15.7093,15.7178,29600.0
2012-04-16 15:20:00,18.47,18.48,18.45,18.46,96800.0,15.7178,15.7263,15.7008,15.7093,96800.0
2012-04-16 15:30:00,18.46,18.47,18.45,18.47,41200.0,15.7093,15.7178,15.7008,15.7178,41200.0
2012-04-16 15:40:00,18.46,18.47,18.44,18.44,36800.0,15.7093,15.7178,15.6923,15.6923,36800.0
2012-04-16 15:50:00,18.44,18.44,18.43,18.43,139600.0,15.6923,15.6923,15.6838,15.6838,139600.0
2012-04-17 09:30:00,18.54,18.57,18.51,18.57,140800.0,15.7774,15.8029,15.7519,15.8029,140800.0
2012-04-17 09:40:00,18.56,18.57,18.55,18.56,29600.0,15.7944,15.8029,15.7859,15.7944,29600.0
2012-04-17 09:50:00,18.56,18.58,18.55,18.56,26000.0,15.7944,15.8114,15.7859,15.7944,26000.0
2012-04-17 10:00:00,18.56,18.57,18.53,18.56,113200.0,15.7944,15.8029,15.7689,15.7944,113200.0
2012-04-17 10:10:00,18.57,18.61,18.56,18.61,34000.0,15.8029,15.837,15.7944,15.837,34000.0
2012-04-17 10:20:00,18.61,18.61,18.6,18.61,22400.0,15.837,15.837,15.8284,15.837,22400.0
2012-04-17 10:30:00,18.61,18.62,18.61,18.61,56800.0,15.837,15.8455,15.837,15.837,56800.0
2012-04-17 10:40:00,18.61,18.64,18.61,18.63,27600.0,15.837,15.8625,15.837,15.854,27600.0
2012-04-17 10:50:00,18.63,18.65,18.63,18.65,24400.0,15.854,15.871,15.854,15.871,24400.0
2012-04-17 11:00:00,18.66,18.68,18.66,18.67,42800.0,15.8795,15.8965,15.8795,15.888,42800.0
2012-04-17 11:10:00,18.67,18.68,18.67,18.68,41200.0,15.888,15.8965,15.888,15.8965,41200.0
2012-04-17 11:20:00,18.68,18.69,18.67,18.67,65200.0,15.8965,15.905,15.888,15.888,65200.0
2012-04-17 11:30:00,18.67,18.68,18.67,18.67,34400.0,15.888,15.8965,15.888,15.888,34400.0
2012-04-17 11:40:00,18.67,18.68,18.67,18.68,41600.0,15.888,15.8965,15.888,15.8965,41600.0
2012-04-17 11:50:00,18.67,18.68,18.67,18.68,59600.0,15.888,15.8965,15.888,15.8965,59600.0
2012-04-17 12:00:00,18.68,18.69,18.68,18.69,46400.0,15.8965,15.905,15.8965,15.905,46400.0
2012-04-17 12:10:00,18.69,18.7,18.68,18.69,56400.0,15.905,15.9135,15.8965,15.905,56400.0
2012-04-17 12:20:00,18.7,18.71,18.69,18.71,375600.0,15.9135,15.9221,15.905,15.9221,375600.0
2012-04-17 12:30:00,18.71,18.72,18.7,18.72,80000.0,15.9221,15.9306,15.9135,15.9306,80000.0
2012-04-17 12:40:00,18.72,18.73,18.72,18.73,124400.0,15.9306,15.9391,15.9306,15.9391,124400.0
2012-04-17 12:50:00,18.73,18.73,18.72,18.72,62000.0,15.9391,15.9391,15.9306,15.9306,62000.0
2012-04-17 13:00:00,18.72,18.72,18.71,18.71,109600.0,15.9306,15.9306,15.9221,15.9221,109600.0
2012-04-17 13:10:00,18.71,18.72,18.71,18.72,67200.0,15.9221,15.9306,15.9221,15.9306,67200.0
2012-04-17 13:20:00,18.72,18.73,18.72,18.72,125200.0,15.9306,15.9391,15.9306,15.9306,125200.0
2012-04-17 13:30:00,18.73,18.73,18.72,18.73,109200.0,15.9391,15.9391,15.9306,15.9391,109200.0
2012-04-17 13:40:00,18.73,18.74,18.73,18.73,107200.0,15.9391,15.9476,15.9391,15.9391,107200.0
2012-04-17 13:50:00,18.73,18.74,18.73,18.73,87200.0,15.9391,15.9476,15.9391,15.9391,87200.0
2012-04-17 14:00:00,18.73,18.74,18.73,18.73,125200.0,15.9391,15.9476,15.9391,15.9391,125200.0
2012-04-17 14:10:00,18.73,18.74,18.73,18.73,112800.0,15.9391,15.9476,15.9391,15.9391,112800.0
2012-04-17 14:20:00,18.74,18.75,18.74,18.75,81200.0,15.9476,15.9561,15.9476,15.9561,81200.0
2012-04-17 14:30:00,18.75,18.75,18.75,18.75,588800.0,15.9561,15.9561,15.9561,15.9561,588800.0
2012-04-17 14:40:00,18.75,18.75,18.73,18.73,125600.0,15.9561,15.9561,15.9391,15.9391,125600.0
2012-04-17 14:50:00,18.73,18.74,18.73,18.74,115200.0,15.9391,15.9476,15.9391,15.9476,115200.0
2012-04-17 15:00:00,18.74,18.75,18.74,18.75,129600.0,15.9476,15.9561,15.9476,15.9561,129600.0
2012-04-17 15:10:00,18.75,18.75,18.73,18.74,144400.0,15.9561,15.9561,15.9391,15.9476,144400.0
2012-04-17 15:20:00,18.74,18.75,18.73,18.75,521200.0,15.9476,15.9561,15.9391,15.9561,521200.0
2012-04-17 15:30:00,18.75,18.75,18.73,18.73,94000.0,15.9561,15.9561,15.9391,15.9391,94000.0
2012-04-17 15:40:00,18.73,18.74,18.72,18.73,96400.0,15.9391,15.9476,15.9306,15.9391,96400.0
2012-04-17 15:50:00,18.74,18.75,18.73,18.73,88400.0,15.9476,15.9561,15.9391,15.9391,88400.0
2012-04-18 09:30:00,18.66,18.7,18.66,18.69,545200.0,15.8795,15.9135,15.8795,15.905,545200.0
2012-04-18 09:40:00,18.7,18.71,18.68,18.71,126400.0,15.9135,15.9221,15.8965,15.9221,126400.0
2012-04-18 09:50:00,18.7,18.72,18.7,18.71,13200.0,15.9135,15.9306,15.9135,15.9221,13200.0
2012-04-18 10:00:00,18.72,18.72,18.7,18.71,29600.0,15.9306,15.9306,15.9135,15.9221,29600.0
2012-04-18 10:10:00,18.71,18.73,18.7,18.72,53600.0,15.9221,15.9391,15.9135,15.9306,53600.0
2012-04-18 10:20:00,18.72,18.72,18.69,18.7,28800.0,15.9306,15.9306,15.905,15.9135,28800.0
2012-04-18 10:30:00,18.69,18.72,18.68,18.71,30400.0,15.905,15.9306,15.8965,15.9221,30400.0
2012-04-18 10:40:00,18.71,18.73,18.7,18.72,42400.0,15.9221,15.9391,15.9135,15.9306,42400.0
2012-04-18 10:50:00,18.72,18.73,18.71,18.71,46400.0,15.9306,15.9391,15.9221,15.9221,46400.0
2012-04-18 11:00:00,18.72,18.72,18.68,18.68,24800.0,15.9306,15.9306,15.8965,15.8965,24800.0
2012-04-18 11:10:00,18.68,18.68,18.66,18.67,34400.0,15.8965,15.8965,15.8795,15.888,34400.0
2012-04-18 11:20:00,18.66,18.66,18.65,18.66,22400.0,15.8795,15.8795,15.871,15.8795,22400.0
2012-04-18 11:30:00,18.66,18.66,18.65,18.65,18400.0,15.8795,15.8795,15.871,15.871,18400.0
2012-04-18 11:40:00,18.65,18.67,18.65,18.67,70000.0,15.871,15.888,15.871,15.888,70000.0
2012-04-18 11:50:00,18.67,18.7,18.67,18.7,11200.0,15.888,15.9135,15.888,15.9135,11200.0
2012-04-18 12:00:00,18.69,18.69,18.69,18.69,22000.0,15.905,15.905,15.905,15.905,22000.0
2012-04-18 12:10:00,18.69,18.69,18.68,18.68,18800.0,15.905,15.905,15.8965,15.8965,18800.0
2012-04-18 12:20:00,18.68,18.68,18.67,18.67,18800.0,15.8965,15.8965,15.888,15.888,18800.0
2012-04-18 12:30:00,18.67,18.68,18.67,18.67,8800.0,15.888,15.8965,15.888,15.888,8800.0
2012-04-18 12:40:00,18.68,18.68,18.68,18.68,1200.0,15.8965,15.8965,15.8965,15.8965,1200.0
2012-04-18 12:50:00,18.68,18.68,18.67,18.68,18800.0,15.8965,15.8965,15.888,15.8965,18800.0
2012-04-18 13:00:00,18.68,18.69,18.68,18.69,7600.0,15.8965,15.905,15.8965,15.905,7600.0
2012-04-18 13:10:00,18.68,18.68,18.67,18.68,7600.0,15.8965,15.8965,15.888,15.8965,7600.0
2012-04-18 13:20:00,18.68,18.68,18.67,18.67,14400.0,15.8965,15.8965,15.888,15.888,14400.0
2012-04-18 13:30:00,18.67,18.68,18.65,18.65,20000.0,15.888,15.8965,15.871,15.871,20000.0
2012-04-18 13:40:00,18.65,18.66,18.65,18.66,33600.0,15.871,15.8795,15.871,15.8795,33600.0
2012-04-18 13:50:00,18.66,18.67,18.65,18.65,59200.0,15.8795,15.888,15.871,15.871,59200.0
2012-04-18 14:00:00,18.65,18.67,18.65,18.67,35200.0,15.871,15.888,15.871,15.888,35200.0
2012-04-18 14:10:00,18.67,18.68,18.67,18.68,27200.0,15.888,15.8965,15.888,15.8965,27200.0
2012-04-18 14:20:00,18.69,18.72,18.69,18.71,41600.0,15.905,15.9306,15.905,15.9221,41600.0
2012-04-18 14:30:00,18.71,18.72,18.71,18.72,30800.0,15.9221,15.9306,15.9221,15.9306,30800.0
2012-04-18 14:40:00,18.71,18.72,18.71,18.71,38800.0,15.9221,15.9306,15.9221,15.9221,38800.0
2012-04-18 14:50:00,18.72,18.72,18.72,18.72,16000.0,15.9306,15.9306,15.9306,15.9306,16000.0
2012-04-18 15:00:00,18.72,18.74,18.72,18.73,59200.0,15.9306,15.9476,15.9306,15.9391,59200.0
2012-04-18 15:10:00,18.72,18.73,18.71,18.71,29200.0,15.9306,15.9391,15.9221,15.9221,29200.0
2012-04-18 15:20:00,18.71,18.71,18.69,18.69,39200.0,15.9221,15.9221,15.905,15.905,39200.0
2012-04-18 15:30:00,18.7,18.71,18.7,18.7,136400.0,15.9135,15.9221,15.9135,15.9135,136400.0
2012-04-18 15:40:00,18.7,18.7,18.68,18.68,46800.0,15.9135,15.9135,15.8965,15.8965,46800.0
2012-04-18 15:50:00,18.69,18.69,18.67,18.67,140800.0,15.905,15.905,15.888,15.888,140800.0
2012-04-19 09:30:00,18.65,18.66,18.62,18.64,68800.0,15.871,15.8795,15.8455,15.8625,68800.0
2012-04-19 09:40:00,18.64,18.71,18.64,18.71,37600.0,15.8625,15.9221,15.8625,15.9221,37600.0
2012-04-19 09:50:00,18.71,18.71,18.68,18.69,70000.0,15.9221,15.9221,15.8965,15.905,70000.0
2012-04-19 10:00:00,18.68,18.68,18.59,18.6,146000.0,15.8965,15.8965,15.8199,15.8284,146000.0
2012-04-19 10:10:00,18.6,18.62,18.59,18.62,49200.0,15.8284,15.8455,15.8199,15.8455,49200.0
2012-04-19 10:20:00,18.63,18.65,18.63,18.64,38800.0,15.854,15.871,15.854,15.8625,38800.0
2012-04-19 10:30:00,18.64,18.72,18.64,18.7,62400.0,15.8625,15.9306,15.8625,15.9135,62400.0
2012-04-19 10:40:00,18.7,18.73,18.7,18.71,50800.0,15.9135,15.9391,15.9135,15.9221,50800.0
2012-04-19 10:50:00,18.71,18.72,18.7,18.71,29200.0,15.9221,15.9306,15.9135,15.9221,29200.0
2012-04-19 11:00:00,18.71,18.72,18.7,18.7,37600.0,15.9221,15.9306,15.9135,15.9135,37600.0
2012-04-19 11:10:00,18.71,18.71,18.68,18.69,35600.0,15.9221,15.9221,15.8965,15.905,35600.0
2012-04-19 11:20:00,18.69,18.69,18.67,18.67,36400.0,15.905,15.905,15.888,15.888,36400.0
2012-04-19 11:30:00,18.67,18.68,18.64,18.66,38800.0,15.888,15.8965,15.8625,15.8795,38800.0
2012-04-19 11:40:00,18.66,18.68,18.66,18.68,15200.0,15.8795,15.8965,15.8795,15.8965,15200.0
2012-04-19 11:50:00,18.68,18.69,18.68,18.68,8800.0,15.8965,15.905,15.8965,15.8965,8800.0
2012-04-19 12:00:00,18.67,18.67,18.61,18.61,36800.0,15.888,15.888,15.837,15.837,36800.0
2012-04-19 12:10:00,18.61,18.62,18.61,18.61,19600.0,15.837,15.8455,15.837,15.837,19600.0
2012-04-19 12:20:00,18.62,18.62,18.6,18.6,9600.0,15.8455,15.8455,15.8284,15.8284,9600.0
2012-04-19 12:30:00,18.59,18.61,18.59,18.61,20000.0,15.8199,15.837,15.8199,15.837,20000.0
2012-04-19 12:40:00,18.61,18.61,18.6,18.61,16000.0,15.837,15.837,15.8284,15.837,16000.0
2012-04-19 12:50:00,18.6,18.6,18.6,18.6,11600.0,15.8284,15.8284,15.8284,15.8284,11600.0
2012-04-19 13:00:00,18.59,18.61,18.59,18.61,19600.0,15.8199,15.837,15.8199,15.837,19600.0
2012-04-19 13:10:00,18.61,18.61,18.58,18.58,64000.0,15.837,15.837,15.8114,15.8114,64000.0
2012-04-19 13:20:00,18.57,18.58,18.55,18.58,34400.0,15.8029,15.8114,15.7859,15.8114,34400.0
2012-04-19 13:30:00,18.58,18.6,18.58,18.59,8800.0,15.8114,15.8284,15.8114,15.8199,8800.0
2012-04-19 13:40:00,18.59,18.59,18.57,18.58,9600.0,15.8199,15.8199,15.8029,15.8114,9600.0
2012-04-19 13:50:00,18.58,18.58,18.54,18.54,34800.0,15.8114,15.8114,15.7774,15.7774,34800.0
2012-04-19 14:00:00,18.54,18.56,18.54,18.54,46800.0,15.7774,15.7944,15.7774,15.7774,46800.0
2012-04-19 14:10:00,18.54,18.54,18.52,18.52,33200.0,15.7774,15.7774,15.7604,15.7604,33200.0
2012-04-19 14:20:00,18.53,18.53,18.5,18.5,67200.0,15.7689,15.7689,15.7433,15.7433,67200.0
2012-04-19 14:30:00,18.5,18.5,18.45,18.47,97600.0,15.7433,15.7433,15.7008,15.7178,97600.0
2012-04-19 14:40:00,18.47,18.49,18.47,18.49,50800.0,15.7178,15.7348,15.7178,15.7348,50800.0
2012-04-19 14:50:00,18.49,18.5,18.48,18.5,126400.0,15.7348,15.7433,15.7263,15.7433,126400.0
2012-04-19 15:00:00,18.5,18.51,18.49,18.5,46400.0,15.7433,15.7519,15.7348,15.7433,46400.0
2012-04-19 15:10:00,18.5,18.5,18.48,18.48,89600.0,15.7433,15.7433,15.7263,15.7263,89600.0
2012-04-19 15:20:00,18.48,18.51,18.47,18.51,63600.0,15.7263,15.7519,15.7178,15.7519,63600.0
2012-04-19 15:30:00,18.5,18.52,18.5,18.52,135600.0,15.7433,15.7604,15.7433,15.7604,135600.0
2012-04-19 15:40:00,18.52,18.54,18.51,18.54,162800.0,15.7604,15.7774,15.7519,15.7774,162800.0
2012-04-19 15:50:00,18.54,18.54,18.5,18.52,70000.0,15.7774,15.7774,15.7433,15.7604,70000.0
2012-04-20 09:30:00,18.61,18.62,18.6,18.61,14400.0,15.837,15.8455,15.8284,15.837,14400.0
2012-04-20 09:40:00,18.62,18.63,18.59,18.6,39200.0,15.8455,15.854,15.8199,15.8284,39200.0
2012-04-20 09:50:00,18.6,18.65,18.6,18.65,31200.0,15.8284,15.871,15.8284,15.871,31200.0
2012-04-20 10:00:00,18.65,18.65,18.61,18.63,18800.0,15.871,15.871,15.837,15.854,18800.0
2012-04-20 10:10:00,18.63,18.65,18.63,18.64,15200.0,15.854,15.871,15.854,15.8625,15200.0
2012-04-20 10:20:00,18.63,18.66,18.63,18.64,15200.0,15.854,15.8795,15.854,15.8625,15200.0
2012-04-20 10:30:00,18.65,18.68,18.65,18.67,66800.0,15.871,15.8965,15.871,15.888,66800.0
2012-04-20 10:40:00,18.68,18.68,18.66,18.66,18400.0,15.8965,15.8965,15.8795,15.8795,18400.0
2012-04-20 10:50:00,18.67,18.67,18.65,18.67,3200.0,15.888,15.888,15.871,15.888,3200.0
2012-04-20 11:00:00,18.66,18.66,18.65,18.65,46400.0,15.8795,15.8795,15.871,15.871,46400.0
2012-04-20 11:10:00,18.65,18.66,18.65,18.65,19600.0,15.871,15.8795,15.871,15.871,19600.0
2012-04-20 11:20:00,18.65,18.66,18.65,18.65,10000.0,15.871,15.8795,15.871,15.871,10000.0
2012-04-20 11:30:00,18.65,18.66,18.65,18.65,6400.0,15.871,15.8795,15.871,15.871,6400.0
2012-04-20 11:40:00,18.66,18.66,18.65,18.66,9200.0,15.8795,15.8795,15.871,15.8795,9200.0
2012-04-20 11:50:00,18.66,18.66,18.66,18.66,8800.0,15.8795,15.8795,15.8795,15.8795,8800.0
2012-04-20 12:00:00,18.67,18.68,18.67,18.67,35200.0,15.888,15.8965,15.888,15.888,35200.0
2012-04-20 12:10:00,18.67,18.67,18.66,18.67,18800.0,15.888,15.888,15.8795,15.888,18800.0
2012-04-20 12:20:00,18.67,18.67,18.66,18.66,24400.0,15.888,15.888,15.8795,15.8795,24400.0
2012-04-20 12:30:00,18.67,18.67,18.66,18.67,16400.0,15.888,15.888,15.8795,15.888,16400.0
2012-04-20 12:40:00,18.66,18.66,18.65,18.65,12800.0,15.8795,15.8795,15.871,15.871,12800.0
2012-04-20 12:50:00,18.66,18.66,18.65,18.65,19200.0,15.8795,15.8795,15.871,15.871,19200.0
2012-04-20 13:00:00,18.65,18.65,18.65,18.65,6800.0,15.871,15.871,15.871,15.871,6800.0
2012-04-20 13:10:00,18.66,18.66,18.64,18.64,16800.0,15.8795,15.8795,15.8625,15.8625,16800.0
2012-04-20 13:20:00,18.64,18.64,18.61,18.61,298800.0,15.8625,15.8625,15.837,15.837,298800.0
2012-04-20 13:30:00,18.62,18.62,18.61,18.62,38400.0,15.8455,15.8455,15.837,15.8455,38400.0
2012-04-20 13:40:00,18.61,18.62,18.61,18.62,55200.0,15.837,15.8455,15.837,15.8455,55200.0
2012-04-20 13:50:00,18.62,18.62,18.6,18.6,25600.0,15.8455,15.8455,15.8284,15.8284,25600.0
2012-04-20 14:00:00,18.6,18.6,18.58,18.58,24000.0,15.8284,15.8284,15.8114,15.8114,24000.0
2012-04-20 14:10:00,18.58,18.6,18.58,18.59,14400.0,15.8114,15.8284,15.8114,15.8199,14400.0
2012-04-20 14:20:00,18.59,18.61,18.59,18.61,22800.0,15.8199,15.837,15.8199,15.837,22800.0
2012-04-20 14:30:00,18.61,18.61,18.6,18.6,9600.0,15.837,15.837,15.8284,15.8284,9600.0
2012-04-20 14:40:00,18.61,18.61,18.59,18.59,12400.0,15.837,15.837,15.8199,15.8199,12400.0
2012-04-20 14:50:00,18.59,18.59,18.57,18.58,23200.0,15.8199,15.8199,15.8029,15.8114,23200.0
2012-04-20 15:00:00,18.58,18.58,18.56,18.56,22400.0,15.8114,15.8114,15.7944,15.7944,22400.0
2012-04-20 15:10:00,18.56,18.58,18.55,18.58,13600.0,15.7944,15.8114,15.7859,15.8114,13600.0
2012-04-20 15:20:00,18.58,18.58,18.56,18.57,30800.0,15.8114,15.8114,15.7944,15.8029,30800.0
2012-04-20 15:30:00,18.56,18.58,18.56,18.58,56000.0,15.7944,15.8114,15.7944,15.8114,56000.0
2012-04-20 15:40:00,18.58,18.58,18.55,18.57,11600.0,15.8114,15.8114,15.7859,15.8029,11600.0
2012-04-20 15:50:00,18.56,18.57,18.55,18.55,99600.0,15.7944,15.8029,15.7859,15.7859,99600.0
2012-04-23 09:30:00,18.38,18.39,18.36,18.39,33600.0,15.6412,15.6497,15.6242,15.6497,33600.0
2012-04-23 09:40:00,18.4,18.4,18.36,18.36,12400.0,15.6582,15.6582,15.6242,15.6242,12400.0
2012-04-23 09:50:00,18.36,18.36,18.33,18.35,27600.0,15.6242,15.6242,15.5987,15.6157,27600.0
2012-04-23 10:00:00,18.35,18.35,18.3,18.31,22400.0,15.6157,15.6157,15.5731,15.5817,22400.0
2012-04-23 10:10:00,18.31,18.34,18.31,18.32,30400.0,15.5817,15.6072,15.5817,15.5902,30400.0
2012-04-23 10:20:00,18.32,18.35,18.31,18.33,31600.0,15.5902,15.6157,15.5817,15.5987,31600.0
2012-04-23 10:30:00,18.33,18.33,18.31,18.32,59600.0,15.5987,15.5987,15.5817,15.5902,59600.0
2012-04-23 10:40:00,18.32,18.32,18.3,18.31,18400.0,15.5902,15.5902,15.5731,15.5817,18400.0
2012-04-23 10:50:00,18.31,18.33,18.31,18.32,28400.0,15.5817,15.5987,15.5817,15.5902,28400.0
2012-04-23 11:00:00,18.32,18.33,18.31,18.33,28800.0,15.5902,15.5987,15.5817,15.5987,28800.0
2012-04-23 11:10:00,18.33,18.34,18.32,18.33,20400.0,15.5987,15.6072,15.5902,15.5987,20400.0
2012-04-23 11:20:00,18.33,18.34,18.32,18.33,26800.0,15.5987,15.6072,15.5902,15.5987,26800.0
2012-04-23 11:30:00,18.32,18.34,18.32,18.34,55600.0,15.5902,15.6072,15.5902,15.6072,55600.0
2012-04-23 11:40:00,18.34,18.34,18.33,18.33,44800.0,15.6072,15.6072,15.5987,15.5987,44800.0
2012-04-23 11:50:00,18.33,18.35,18.33,18.35,59600.0,15.5987,15.6157,15.5987,15.6157,59600.0
2012-04-23 12:00:00,18.34,18.36,18.34,18.36,74000.0,15.6072,15.6242,15.6072,15.6242,74000.0
2012-04-23 12:10:00,18.36,18.36,18.35,18.36,24400.0,15.6242,15.6242,15.6157,15.6242,24400.0
2012-04-23 12:20:00,18.36,18.38,18.35,18.38,24800.0,15.6242,15.6412,15.6157,15.6412,24800.0
2012-04-23 12:30:00,18.38,18.38,18.37,18.37,21200.0,15.6412,15.6412,15.6327,15.6327,21200.0
2012-04-23 12:40:00,18.37,18.37,18.34,18.35,16000.0,15.6327,15.6327,15.6072,15.6157,16000.0
2012-04-23 12:50:00,18.35,18.36,18.35,18.35,19600.0,15.6157,15.6242,15.6157,15.6157,19600.0
2012-04-23 13:00:00,18.36,18.36,18.35,18.35,66000.0,15.6242,15.6242,15.6157,15.6157,66000.0
2012-04-23 13:10:00,18.35,18.36,18.35,18.36,35200.0,15.6157,15.6242,15.6157,15.6242,35200.0
2012-04-23 13:20:00,18.36,18.37,18.35,18.36,46000.0,15.6242,15.6327,15.6157,15.6242,46000.0
2012-04-23 13:30:00,18.36,18.37,18.36,18.37,38000.0,15.6242,15.6327,15.6242,15.6327,38000.0
2012-04-23 13:40:00,18.38,18.38,18.35,18.36,17200.0,15.6412,15.6412,15.6157,15.6242,17200.0
2012-04-23 13:50:00,18.36,18.37,18.36,18.36,16000.0,15.6242,15.6327,15.6242,15.6242,16000.0
2012-04-23 14:00:00,18.36,18.37,18.33,18.35,43200.0,15.6242,15.6327,15.5987,15.6157,43200.0
2012-04-23 14:10:00,18.35,18.37,18.34,18.37,26000.0,15.6157,15.6327,15.6072,15.6327,26000.0
2012-04-23 14:20:00,18.38,18.41,18.38,18.39,54400.0,15.6412,15.6668,15.6412,15.6497,54400.0
2012-04-23 14:30:00,18.4,18.42,18.4,18.41,48400.0,15.6582,15.6753,15.6582,15.6668,48400.0
2012-04-23 14:40:00,18.41,18.41,18.39,18.39,61600.0,15.6668,15.6668,15.6497,15.6497,61600.0
2012-04-23 14:50:00,18.39,18.39,18.38,18.38,57200.0,15.6497,15.6497,15.6412,15.6412,57200.0
2012-04-23 15:00:00,18.38,18.41,18.38,18.39,66000.0,15.6412,15.6668,15.6412,15.6497,66000.0
2012-04-23 15:10:00,18.39,18.41,18.39,18.41,153600.0,15.6497,15.6668,15.6497,15.6668,153600.0
2012-04-23 15:20:00,18.4,18.41,18.39,18.41,171200.0,15.6582,15.6668,15.6497,15.6668,171200.0
2012-04-23 15:30:00,18.41,18.42,18.4,18.41,37600.0,15.6668,15.6753,15.6582,15.6668,37600.0
2012-04-23 15:40:00,18.41,18.42,18.4,18.41,78400.0,15.6668,15.6753,15.6582,15.6668,78400.0
2012-04-23 15:50:00,18.41,18.42,18.4,18.4,48400.0,15.6668,15.6753,15.6582,15.6582,48400.0
2012-04-24 09:30:00,18.41,18.42,18.39,18.39,26400.0,15.6668,15.6753,15.6497,15.6497,26400.0
2012-04-24 09:40:00,18.39,18.43,18.39,18.43,20800.0,15.6497,15.6838,15.6497,15.6838,20800.0
2012-04-24 09:50:00,18.43,18.43,18.4,18.42,11200.0,15.6838,15.6838,15.6582,15.6753,11200.0
2012-04-24 10:00:00,18.41,18.48,18.41,18.47,29600.0,15.6668,15.7263,15.6668,15.7178,29600.0
2012-04-24 10:10:00,18.47,18.48,18.46,18.46,14400.0,15.7178,15.7263,15.7093,15.7093,14400.0
2012-04-24 10:20:00,18.45,18.46,18.45,18.46,8800.0,15.7008,15.7093,15.7008,15.7093,8800.0
2012-04-24 10:30:00,18.46,18.47,18.45,18.45,5200.0,15.7093,15.7178,15.7008,15.7008,5200.0
2012-04-24 10:40:00,18.46,18.47,18.46,18.47,22000.0,15.7093,15.7178,15.7093,15.7178,22000.0
2012-04-24 10:50:00,18.46,18.48,18.46,18.48,1200.0,15.7093,15.7263,15.7093,15.7263,1200.0
2012-04-24 11:00:00,18.47,18.48,18.45,18.46,10400.0,15.7178,15.7263,15.7008,15.7093,10400.0
2012-04-24 11:10:00,18.46,18.48,18.45,18.48,42800.0,15.7093,15.7263,15.7008,15.7263,42800.0
2012-04-24 11:20:00,18.48,18.48,18.48,18.48,6400.0,15.7263,15.7263,15.7263,15.7263,6400.0
2012-04-24 11:30:00,18.47,18.47,18.45,18.45,10000.0,15.7178,15.7178,15.7008,15.7008,10000.0
2012-04-24 11:40:00,18.45,18.45,18.45,18.45,11200.0,15.7008,15.7008,15.7008,15.7008,11200.0
2012-04-24 11:50:00,18.45,18.46,18.45,18.45,30800.0,15.7008,15.7093,15.7008,15.7008,30800.0
2012-04-24 12:00:00,18.45,18.46,18.45,18.45,85600.0,15.7008,15.7093,15.7008,15.7008,85600.0
2012-04-24 12:10:00,18.45,18.46,18.44,18.45,12400.0,15.7008,15.7093,15.6923,15.7008,12400.0
2012-04-24 12:20:00,18.44,18.44,18.43,18.44,14000.0,15.6923,15.6923,15.6838,15.6923,14000.0
2012-04-24 12:30:00,18.44,18.44,18.42,18.42,27200.0,15.6923,15.6923,15.6753,15.6753,27200.0
2012-04-24 12:40:00,18.42,18.42,18.41,18.42,16400.0,15.6753,15.6753,15.6668,15.6753,16400.0
2012-04-24 12:50:00,18.41,18.42,18.4,18.4,17200.0,15.6668,15.6753,15.6582,15.6582,17200.0
2012-04-24 13:00:00,18.4,18.41,18.4,18.41,14800.0,15.6582,15.6668,15.6582,15.6668,14800.0
2012-04-24 13:10:00,18.41,18.41,18.4,18.41,15600.0,15.6668,15.6668,15.6582,15.6668,15600.0
2012-04-24 13:20:00,18.41,18.42,18.4,18.4,15600.0,15.6668,15.6753,15.6582,15.6582,15600.0
2012-04-24 13:30:00,18.4,18.42,18.4,18.41,35200.0,15.6582,15.6753,15.6582,15.6668,35200.0
2012-04-24 13:40:00,18.41,18.41,18.4,18.41,20000.0,15.6668,15.6668,15.6582,15.6668,20000.0
2012-04-24 13:50:00,18.4,18.41,18.37,18.37,48800.0,15.6582,15.6668,15.6327,15.6327,48800.0
2012-04-24 14:00:00,18.37,18.38,18.37,18.38,138400.0,15.6327,15.6412,15.6327,15.6412,138400.0
2012-04-24 14:10:00,18.38,18.38,18.37,18.37,129200.0,15.6412,15.6412,15.6327,15.6327,129200.0
2012-04-24 14:20:00,18.37,18.37,18.36,18.37,78000.0,15.6327,15.6327,15.6242,15.6327,78000.0
2012-04-24 14:30:00,18.37,18.41,18.37,18.41,55600.0,15.6327,15.6668,15.6327,15.6668,55600.0
2012-04-24 14:40:00,18.4,18.41,18.4,18.4,28800.0,15.6582,15.6668,15.6582,15.6582,28800.0
2012-04-24 14:50:00,18.4,18.41,18.4,18.41,28400.0,15.6582,15.6668,15.6582,15.6668,28400.0
2012-04-24 15:00:00,18.41,18.41,18.39,18.41,34400.0,15.6668,15.6668,15.6497,15.6668,34400.0
2012-04-24 15:10:00,18.41,18.41,18.39,18.39,93600.0,15.6668,15.6668,15.6497,15.6497,93600.0
2012-04-24 15:20:00,18.39,18.42,18.39,18.4,74800.0,15.6497,15.6753,15.6497,15.6582,74800.0
2012-04-24 15:30:00,18.4,18.42,18.4,18.42,767200.0,15.6582,15.6753,15.6582,15.6753,767200.0
2012-04-24 15:40:00,18.42,18.42,18.41,18.41,154000.0,15.6753,15.6753,15.6668,15.6668,154000.0
2012-04-24 15:50:00,18.41,18.42,18.4,18.42,247200.0,15.6668,15.6753,15.6582,15.6753,247200.0
2012-04-25 09:30:00,18.65,18.67,18.64,18.66,105200.0,15.871,15.888,15.8625,15.8795,105200.0
2012-04-25 09:40:00,18.67,18.71,18.66,18.71,91600.0,15.888,15.9221,15.8795,15.9221,91600.0
2012-04-25 09:50:00,18.7,18.73,18.7,18.73,25600.0,15.9135,15.9391,15.9135,15.9391,25600.0
2012-04-25 10:00:00,18.73,18.73,18.71,18.71,15600.0,15.9391,15.9391,15.9221,15.9221,15600.0
2012-04-25 10:10:00,18.71,18.72,18.7,18.72,39200.0,15.9221,15.9306,15.9135,15.9306,39200.0
2012-04-25 10:20:00,18.72,18.73,18.71,18.72,65600.0,15.9306,15.9391,15.9221,15.9306,65600.0
2012-04-25 10:30:00,18.72,18.72,18.71,18.72,24000.0,15.9306,15.9306,15.9221,15.9306,24000.0
2012-04-25 10:40:00,18.72,18.72,18.71,18.71,52000.0,15.9306,15.9306,15.9221,15.9221,52000.0
2012-04-25 10:50:00,18.72,18.72,18.71,18.71,19200.0,15.9306,15.9306,15.9221,15.9221,19200.0
2012-04-25 11:00:00,18.7,18.71,18.7,18.7,16400.0,15.9135,15.9221,15.9135,15.9135,16400.0
2012-04-25 11:10:00,18.7,18.71,18.69,18.7,81200.0,15.9135,15.9221,15.905,15.9135,81200.0
2012-04-25 11:20:00,18.7,18.72,18.7,18.72,12800.0,15.9135,15.9306,15.9135,15.9306,12800.0
2012-04-25 11:30:00,18.71,18.71,18.7,18.7,6800.0,15.9221,15.9221,15.9135,15.9135,6800.0
2012-04-25 11:40:00,18.7,18.71,18.7,18.7,18400.0,15.9135,15.9221,15.9135,15.9135,18400.0
2012-04-25 11:50:00,18.7,18.71,18.7,18.7,16800.0,15.9135,15.9221,15.9135,15.9135,16800.0
2012-04-25 12:00:00,18.7,18.71,18.7,18.7,42400.0,15.9135,15.9221,15.9135,15.9135,42400.0
2012-04-25 12:10:00,18.7,18.71,18.7,18.7,32400.0,15.9135,15.9221,15.9135,15.9135,32400.0
2012-04-25 12:20:00,18.7,18.7,18.69,18.7,45200.0,15.9135,15.9135,15.905,15.9135,45200.0
2012-04-25 12:30:00,18.71,18.71,18.67,18.68,48800.0,15.9221,15.9221,15.888,15.8965,48800.0
2012-04-25 12:40:00,18.69,18.7,18.68,18.68,48400.0,15.905,15.9135,15.8965,15.8965,48400.0
2012-04-25 12:50:00,18.68,18.71,18.68,18.71,17600.0,15.8965,15.9221,15.8965,15.9221,17600.0
2012-04-25 13:00:00,18.71,18.73,18.7,18.73,84400.0,15.9221,15.9391,15.9135,15.9391,84400.0
2012-04-25 13:10:00,18.72,18.72,18.71,18.72,8800.0,15.9306,15.9306,15.9221,15.9306,8800.0
2012-04-25 13:20:00,18.72,18.73,18.72,18.72,68800.0,15.9306,15.9391,15.9306,15.9306,68800.0
2012-04-25 13:30:00,18.73,18.73,18.72,18.72,26800.0,15.9391,15.9391,15.9306,15.9306,26800.0
2012-04-25 13:40:00,18.72,18.72,18.72,18.72,9600.0,15.9306,15.9306,15.9306,15.9306,9600.0
2012-04-25 13:50:00,18.72,18.72,18.71,18.72,21600.0,15.9306,15.9306,15.9221,15.9306,21600.0
2012-04-25 14:00:00,18.72,18.72,18.68,18.69,201200.0,15.9306,15.9306,15.8965,15.905,201200.0
2012-04-25 14:10:00,18.7,18.71,18.7,18.71,30000.0,15.9135,15.9221,15.9135,15.9221,30000.0
2012-04-25 14:20:00,18.71,18.75,18.71,18.73,65200.0,15.9221,15.9561,15.9221,15.9391,65200.0
2012-04-25 14:30:00,18.73,18.73,18.7,18.7,24000.0,15.9391,15.9391,15.9135,15.9135,24000.0
2012-04-25 14:40:00,18.7,18.73,18.7,18.72,20000.0,15.9135,15.9391,15.9135,15.9306,20000.0
2012-04-25 14:50:00,18.72,18.74,18.72,18.74,35200.0,15.9306,15.9476,15.9306,15.9476,35200.0
2012-04-25 15:00:00,18.74,18.76,18.74,18.75,31600.0,15.9476,15.9646,15.9476,15.9561,31600.0
2012-04-25 15:10:00,18.75,18.75,18.73,18.74,29200.0,15.9561,15.9561,15.9391,15.9476,29200.0
2012-04-25 15:20:00,18.74,18.74,18.73,18.73,33200.0,15.9476,15.9476,15.9391,15.9391,33200.0
2012-04-25 15:30:00,18.72,18.75,18.72,18.74,32000.0,15.9306,15.9561,15.9306,15.9476,32000.0
2012-04-25 15:40:00,18.74,18.75,18.73,18.74,95600.0,15.9476,15.9561,15.9391,15.9476,95600.0
2012-04-25 15:50:00,18.74,18.76,18.74,18.75,34000.0,15.9476,15.9646,15.9476,15.9561,34000.0
2012-04-26 09:30:00,18.73,18.75,18.73,18.75,93600.0,15.9391,15.9561,15.9391,15.9561,93600.0
2012-04-26 09:40:00,18.75,18.75,18.73,18.75,72400.0,15.9561,15.9561,15.9391,15.9561,72400.0
2012-04-26 09:50:00,18.75,18.75,18.73,18.74,22000.0,15.9561,15.9561,15.9391,15.9476,22000.0
2012-04-26 10:00:00,18.75,18.78,18.75,18.78,122400.0,15.9561,15.9816,15.9561,15.9816,122400.0
2012-04-26 10:10:00,18.78,18.78,18.76,18.77,26000.0,15.9816,15.9816,15.9646,15.9731,26000.0
2012-04-26 10:20:00,18.77,18.77,18.75,18.76,13600.0,15.9731,15.9731,15.9561,15.9646,13600.0
2012-04-26 10:30:00,18.75,18.76,18.74,18.76,14400.0,15.9561,15.9646,15.9476,15.9646,14400.0
2012-04-26 10:40:00,18.75,18.77,18.75,18.76,94000.0,15.9561,15.9731,15.9561,15.9646,94000.0
2012-04-26 10:50:00,18.76,18.76,18.73,18.74,26400.0,15.9646,15.9646,15.9391,15.9476,26400.0
2012-04-26 11:00:00,18.74,18.75,18.74,18.74,47600.0,15.9476,15.9561,15.9476,15.9476,47600.0
2012-04-26 11:10:00,18.74,18.74,18.73,18.74,10800.0,15.9476,15.9476,15.9391,15.9476,10800.0
2012-04-26 11:20:00,18.74,18.76,18.74,18.76,20000.0,15.9476,15.9646,15.9476,15.9646,20000.0
2012-04-26 11:30:00,18.76,18.77,18.75,18.77,12000.0,15.9646,15.9731,15.9561,15.9731,12000.0
2012-04-26 11:40:00,18.77,18.77,18.76,18.77,35600.0,15.9731,15.9731,15.9646,15.9731,35600.0
2012-04-26 11:50:00,18.76,18.77,18.76,18.76,6800.0,15.9646,15.9731,15.9646,15.9646,6800.0
2012-04-26 12:00:00,18.76,18.77,18.76,18.76,35600.0,15.9646,15.9731,15.9646,15.9646,35600.0
2012-04-26 12:10:00,18.76,18.77,18.76,18.76,10000.0,15.9646,15.9731,15.9646,15.9646,10000.0
2012-04-26 12:20:00,18.76,18.76,18.75,18.76,9600.0,15.9646,15.9646,15.9561,15.9646,9600.0
2012-04-26 12:30:00,18.76,18.76,18.75,18.75,50000.0,15.9646,15.9646,15.9561,15.9561,50000.0
2012-04-26 12:40:00,18.75,18.76,18.75,18.75,140000.0,15.9561,15.9646,15.9561,15.9561,140000.0
2012-04-26 12:50:00,18.76,18.77,18.76,18.77,80400.0,15.9646,15.9731,15.9646,15.9731,80400.0
2012-04-26 13:00:00,18.77,18.77,18.76,18.77,41200.0,15.9731,15.9731,15.9646,15.9731,41200.0
2012-04-26 13:10:00,18.77,18.79,18.77,18.79,130800.0,15.9731,15.9901,15.9731,15.9901,130800.0
2012-04-26 13:20:00,18.79,18.8,18.79,18.8,28400.0,15.9901,15.9986,15.9901,15.9986,28400.0
2012-04-26 13:30:00,18.8,18.83,18.8,18.83,41200.0,15.9986,16.0242,15.9986,16.0242,41200.0
2012-04-26 13:40:00,18.82,18.83,18.82,18.83,32800.0,16.0157,16.0242,16.0157,16.0242,32800.0
2012-04-26 13:50:00,18.82,18.84,18.82,18.84,56800.0,16.0157,16.0327,16.0157,16.0327,56800.0
2012-04-26 14:00:00,18.85,18.85,18.84,18.85,46800.0,16.0412,16.0412,16.0327,16.0412,46800.0
2012-04-26 14:10:00,18.84,18.86,18.84,18.86,32000.0,16.0327,16.0497,16.0327,16.0497,32000.0
2012-04-26 14:20:00,18.86,18.87,18.86,18.86,43200.0,16.0497,16.0582,16.0497,16.0497,43200.0
2012-04-26 14:30:00,18.87,18.88,18.86,18.87,36800.0,16.0582,16.0667,16.0497,16.0582,36800.0
2012-04-26 14:40:00,18.87,18.88,18.86,18.87,55600.0,16.0582,16.0667,16.0497,16.0582,55600.0
2012-04-26 14:50:00,18.87,18.88,18.86,18.87,112400.0,16.0582,16.0667,16.0497,16.0582,112400.0
2012-04-26 15:00:00,18.87,18.87,18.86,18.86,10400.0,16.0582,16.0582,16.0497,16.0497,10400.0
2012-04-26 15:10:00,18.86,18.89,18.86,18.88,50000.0,16.0497,16.0752,16.0497,16.0667,50000.0
2012-04-26 15:20:00,18.89,18.89,18.88,18.88,43200.0,16.0752,16.0752,16.0667,16.0667,43200.0
2012-04-26 15:30:00,18.88,18.88,18.86,18.86,51200.0,16.0667,16.0667,16.0497,16.0497,51200.0
2012-04-26 15:40:00,18.86,18.87,18.86,18.86,40000.0,16.0497,16.0582,16.0497,16.0497,40000.0
2012-04-26 15:50:00,18.86,18.87,18.85,18.87,42000.0,16.0497,16.0582,16.0412,16.0582,42000.0
2012-04-27 09:30:00,18.93,18.93,18.9,18.92,34400.0,16.1093,16.1093,16.0837,16.1008,34400.0
2012-04-27 09:40:00,18.92,18.92,18.88,18.88,22000.0,16.1008,16.1008,16.0667,16.0667,22000.0
2012-04-27 09:50:00,18.88,18.9,18.87,18.9,11600.0,16.0667,16.0837,16.0582,16.0837,11600.0
2012-04-27 10:00:00,18.89,18.89,18.86,18.86,41600.0,16.0752,16.0752,16.0497,16.0497,41600.0
2012-04-27 10:10:00,18.86,18.88,18.86,18.88,2000.0,16.0497,16.0667,16.0497,16.0667,2000.0
2012-04-27 10:20:00,18.88,18.88,18.86,18.87,17600.0,16.0667,16.0667,16.0497,16.0582,17600.0
2012-04-27 10:30:00,18.87,18.9,18.87,18.9,7200.0,16.0582,16.0837,16.0582,16.0837,7200.0
2012-04-27 10:40:00,18.89,18.9,18.89,18.89,46400.0,16.0752,16.0837,16.0752,16.0752,46400.0
2012-04-27 10:50:00,18.89,18.91,18.89,18.91,11600.0,16.0752,16.0922,16.0752,16.0922,11600.0
2012-04-27 11:00:00,18.91,18.91,18.9,18.9,7600.0,16.0922,16.0922,16.0837,16.0837,7600.0
2012-04-27 11:10:00,18.91,18.93,18.91,18.92,7200.0,16.0922,16.1093,16.0922,16.1008,7200.0
2012-04-27 11:20:00,18.92,18.93,18.92,18.92,30400.0,16.1008,16.1093,16.1008,16.1008,30400.0
2012-04-27 11:30:00,18.92,18.93,18.92,18.92,7600.0,16.1008,16.1093,16.1008,16.1008,7600.0
2012-04-27 11:40:00,18.92,18.92,18.91,18.92,12800.0,16.1008,16.1008,16.0922,16.1008,12800.0
2012-04-27 11:50:00,18.92,18.92,18.92,18.92,10000.0,16.1008,16.1008,16.1008,16.1008,10000.0
2012-04-27 12:00:00,18.92,18.93,18.92,18.92,6800.0,16.1008,16.1093,16.1008,16.1008,6800.0
2012-04-27 12:10:00,18.92,18.92,18.92,18.92,7200.0,16.1008,16.1008,16.1008,16.1008,7200.0
2012-04-27 12:20:00,18.92,18.93,18.92,18.93,12800.0,16.1008,16.1093,16.1008,16.1093,12800.0
2012-04-27 12:30:00,18.92,18.93,18.92,18.92,4000.0,16.1008,16.1093,16.1008,16.1008,4000.0
2012-04-27 12:40:00,18.92,18.92,18.92,18.92,15600.0,16.1008,16.1008,16.1008,16.1008,15600.0
2012-04-27 12:50:00,18.93,18.93,18.92,18.93,8800.0,16.1093,16.1093,16.1008,16.1093,8800.0
2012-04-27 13:00:00,18.93,18.93,18.93,18.93,11200.0,16.1093,16.1093,16.1093,16.1093,11200.0
2012-04-27 13:10:00,18.94,18.94,18.93,18.93,43600.0,16.1178,16.1178,16.1093,16.1093,43600.0
2012-04-27 13:20:00,18.94,18.95,18.93,18.95,38400.0,16.1178,16.1263,16.1093,16.1263,38400.0
2012-04-27 13:30:00,18.95,18.98,18.95,18.96,22000.0,16.1263,16.1518,16.1263,16.1348,22000.0
2012-04-27 13:40:00,18.96,18.98,18.96,18.97,20800.0,16.1348,16.1518,16.1348,16.1433,20800.0
2012-04-27 13:50:00,18.97,18.97,18.96,18.96,14800.0,16.1433,16.1433,16.1348,16.1348,14800.0
2012-04-27 14:00:00,18.96,18.96,18.96,18.96,9600.0,16.1348,16.1348,16.1348,16.1348,9600.0
2012-04-27 14:10:00,18.96,18.96,18.95,18.95,10000.0,16.1348,16.1348,16.1263,16.1263,10000.0
2012-04-27 14:20:00,18.95,18.96,18.94,18.94,13200.0,16.1263,16.1348,16.1178,16.1178,13200.0
2012-04-27 14:30:00,18.94,18.94,18.93,18.94,11600.0,16.1178,16.1178,16.1093,16.1178,11600.0
2012-04-27 14:40:00,18.94,18.94,18.93,18.93,13200.0,16.1178,16.1178,16.1093,16.1093,13200.0
2012-04-27 14:50:00,18.94,18.95,18.94,18.94,7600.0,16.1178,16.1263,16.1178,16.1178,7600.0
2012-04-27 15:00:00,18.94,18.95,18.93,18.95,14400.0,16.1178,16.1263,16.1093,16.1263,14400.0
2012-04-27 15:10:00,18.95,18.96,18.95,18.95,12000.0,16.1263,16.1348,16.1263,16.1263,12000.0
2012-04-27 15:20:00,18.94,18.95,18.94,18.94,8400.0,16.1178,16.1263,16.1178,16.1178,8400.0
2012-04-27 15:30:00,18.94,18.94,18.93,18.93,14000.0,16.1178,16.1178,16.1093,16.1093,14000.0
2012-04-27 15:40:00,18.93,18.94,18.93,18.93,38000.0,16.1093,16.1178,16.1093,16.1093,38000.0
2012-04-27 15:50:00,18.93,18.93,18.91,18.92,108400.0,16.1093,16.1093,16.0922,16.1008,108400.0
2012-04-30 09:30:00,18.89,18.9,18.87,18.88,23200.0,16.0752,16.0837,16.0582,16.0667,23200.0
2012-04-30 09:40:00,18.88,18.89,18.84,18.85,43200.0,16.0667,16.0752,16.0327,16.0412,43200.0
2012-04-30 09:50:00,18.85,18.85,18.82,18.83,3200.0,16.0412,16.0412,16.0157,16.0242,3200.0
2012-04-30 10:00:00,18.82,18.85,18.82,18.85,38400.0,16.0157,16.0412,16.0157,16.0412,38400.0
2012-04-30 10:10:00,18.85,18.87,18.85,18.85,17600.0,16.0412,16.0582,16.0412,16.0412,17600.0
2012-04-30 10:20:00,18.85,18.86,18.85,18.85,8800.0,16.0412,16.0497,16.0412,16.0412,8800.0
2012-04-30 10:30:00,18.83,18.84,18.83,18.83,24800.0,16.0242,16.0327,16.0242,16.0242,24800.0
2012-04-30 10:40:00,18.84,18.85,18.83,18.84,16400.0,16.0327,16.0412,16.0242,16.0327,16400.0
2012-04-30 10:50:00,18.83,18.84,18.82,18.83,8000.0,16.0242,16.0327,16.0157,16.0242,8000.0
2012-04-30 11:00:00,18.84,18.84,18.83,18.84,86000.0,16.0327,16.0327,16.0242,16.0327,86000.0
2012-04-30 11:10:00,18.84,18.84,18.83,18.83,27600.0,16.0327,16.0327,16.0242,16.0242,27600.0
2012-04-30 11:20:00,18.84,18.85,18.83,18.84,10000.0,16.0327,16.0412,16.0242,16.0327,10000.0
2012-04-30 11:30:00,18.84,18.84,18.82,18.82,3200.0,16.0327,16.0327,16.0157,16.0157,3200.0
2012-04-30 11:40:00,18.83,18.83,18.82,18.83,5600.0,16.0242,16.0242,16.0157,16.0242,5600.0
2012-04-30 11:50:00,18.83,18.84,18.83,18.84,2800.0,16.0242,16.0327,16.0242,16.0327,2800.0
2012-04-30 12:00:00,18.84,18.84,18.82,18.82,489600.0,16.0327,16.0327,16.0157,16.0157,489600.0
2012-04-30 12:10:00,18.83,18.83,18.82,18.83,8400.0,16.0242,16.0242,16.0157,16.0242,8400.0
2012-04-30 12:20:00,18.83,18.83,18.82,18.83,13200.0,16.0242,16.0242,16.0157,16.0242,13200.0
2012-04-30 12:30:00,18.83,18.83,18.82,18.83,30000.0,16.0242,16.0242,16.0157,16.0242,30000.0
2012-04-30 12:40:00,18.84,18.84,18.84,18.84,9200.0,16.0327,16.0327,16.0327,16.0327,9200.0
2012-04-30 12:50:00,18.84,18.84,18.83,18.83,10000.0,16.0327,16.0327,16.0242,16.0242,10000.0
2012-04-30 13:00:00,18.83,18.84,18.83,18.83,16000.0,16.0242,16.0327,16.0242,16.0242,16000.0
2012-04-30 13:10:00,18.83,18.84,18.83,18.84,17200.0,16.0242,16.0327,16.0242,16.0327,17200.0
2012-04-30 13:20:00,18.84,18.84,18.83,18.83,43200.0,16.0327,16.0327,16.0242,16.0242,43200.0
2012-04-30 13:30:00,18.84,18.84,18.82,18.83,26800.0,16.0327,16.0327,16.0157,16.0242,26800.0
2012-04-30 13:40:00,18.82,18.83,18.82,18.83,1600.0,16.0157,16.0242,16.0157,16.0242,1600.0
2012-04-30 13:50:00,18.83,18.83,18.83,18.83,4000.0,16.0242,16.0242,16.0242,16.0242,4000.0
2012-04-30 14:00:00,18.84,18.84,18.82,18.82,12400.0,16.0327,16.0327,16.0157,16.0157,12400.0
2012-04-30 14:10:00,18.82,18.83,18.81,18.82,51600.0,16.0157,16.0242,16.0071,16.0157,51600.0
2012-04-30 14:20:00,18.82,18.83,18.82,18.82,28800.0,16.0157,16.0242,16.0157,16.0157,28800.0
2012-04-30 14:30:00,18.81,18.82,18.8,18.81,32000.0,16.0071,16.0157,15.9986,16.0071,32000.0
2012-04-30 14:40:00,18.81,18.81,18.81,18.81,32000.0,16.0071,16.0071,16.0071,16.0071,32000.0
2012-04-30 14:50:00,18.81,18.82,18.81,18.82,13600.0,16.0071,16.0157,16.0071,16.0157,13600.0
2012-04-30 15:00:00,18.82,18.83,18.82,18.82,4400.0,16.0157,16.0242,16.0157,16.0157,4400.0
2012-04-30 15:10:00,18.82,18.83,18.81,18.81,51200.0,16.0157,16.0242,16.0071,16.0071,51200.0
2012-04-30 15:20:00,18.81,18.83,18.81,18.82,40800.0,16.0071,16.0242,16.0071,16.0157,40800.0
2012-04-30 15:30:00,18.83,18.84,18.83,18.84,28000.0,16.0242,16.0327,16.0242,16.0327,28000.0
2012-04-30 15:40:00,18.84,18.85,18.83,18.83,103200.0,16.0327,16.0412,16.0242,16.0242,103200.0
2012-04-30 15:50:00,18.83,18.85,18.83,18.84,115600.0,16.0242,16.0412,16.0242,16.0327,115600.0
2012-05-01 09:30:00,18.84,18.85,18.82,18.84,322000.0,16.0327,16.0412,16.0157,16.0327,322000.0
2012-05-01 09:40:00,18.86,18.86,18.84,18.84,20000.0,16.0497,16.0497,16.0327,16.0327,20000.0
2012-05-01 09:50:00,18.85,18.85,18.81,18.82,24000.0,16.0412,16.0412,16.0071,16.0157,24000.0
2012-05-01 10:00:00,18.82,18.94,18.82,18.94,107600.0,16.0157,16.1178,16.0157,16.1178,107600.0
2012-05-01 10:10:00,18.93,18.97,18.93,18.97,54000.0,16.1093,16.1433,16.1093,16.1433,54000.0
2012-05-01 10:20:00,18.97,19.0,18.97,19.0,36000.0,16.1433,16.1688,16.1433,16.1688,36000.0
2012-05-01 10:30:00,19.0,19.0,18.99,18.99,64800.0,16.1688,16.1688,16.1603,16.1603,64800.0
2012-05-01 10:40:00,19.0,19.0,19.0,19.0,88400.0,16.1688,16.1688,16.1688,16.1688,88400.0
2012-05-01 10:50:00,19.01,19.01,19.0,19.0,62800.0,16.1773,16.1773,16.1688,16.1688,62800.0
2012-05-01 11:00:00,19.0,19.01,19.0,19.0,18000.0,16.1688,16.1773,16.1688,16.1688,18000.0
2012-05-01 11:10:00,19.01,19.01,19.01,19.01,50400.0,16.1773,16.1773,16.1773,16.1773,50400.0
2012-05-01 11:20:00,19.02,19.02,19.01,19.01,23200.0,16.1859,16.1859,16.1773,16.1773,23200.0
2012-05-01 11:30:00,19.01,19.02,19.01,19.02,4400.0,16.1773,16.1859,16.1773,16.1859,4400.0
2012-05-01 11:40:00,19.01,19.04,19.01,19.04,70000.0,16.1773,16.2029,16.1773,16.2029,70000.0
2012-05-01 11:50:00,19.03,19.05,19.03,19.04,68400.0,16.1944,16.2114,16.1944,16.2029,68400.0
2012-05-01 12:00:00,19.04,19.04,19.03,19.03,10000.0,16.2029,16.2029,16.1944,16.1944,10000.0
2012-05-01 12:10:00,19.03,19.03,19.03,19.03,19200.0,16.1944,16.1944,16.1944,16.1944,19200.0
2012-05-01 12:20:00,19.03,19.03,19.03,19.03,30800.0,16.1944,16.1944,16.1944,16.1944,30800.0
2012-05-01 12:30:00,19.03,19.03,19.03,19.03,24400.0,16.1944,16.1944,16.1944,16.1944,24400.0
2012-05-01 12:40:00,19.03,19.03,19.02,19.03,6800.0,16.1944,16.1944,16.1859,16.1944,6800.0
2012-05-01 12:50:00,19.02,19.03,19.02,19.03,97200.0,16.1859,16.1944,16.1859,16.1944,97200.0
2012-05-01 13:00:00,19.02,19.03,19.02,19.02,145600.0,16.1859,16.1944,16.1859,16.1859,145600.0
2012-05-01 13:10:00,19.03,19.03,19.02,19.02,58400.0,16.1944,16.1944,16.1859,16.1859,58400.0
2012-05-01 13:20:00,19.02,19.02,19.01,19.01,181200.0,16.1859,16.1859,16.1773,16.1773,181200.0
2012-05-01 13:30:00,19.01,19.01,19.0,19.01,11200.0,16.1773,16.1773,16.1688,16.1773,11200.0
2012-05-01 13:40:00,19.0,19.0,18.99,18.99,9200.0,16.1688,16.1688,16.1603,16.1603,9200.0
2012-05-01 13:50:00,18.99,19.0,18.99,19.0,95600.0,16.1603,16.1688,16.1603,16.1688,95600.0
2012-05-01 14:00:00,18.99,19.0,18.98,19.0,146000.0,16.1603,16.1688,16.1518,16.1688,146000.0
2012-05-01 14:10:00,18.99,19.0,18.98,18.99,19600.0,16.1603,16.1688,16.1518,16.1603,19600.0
2012-05-01 14:20:00,18.99,19.0,18.97,18.98,38400.0,16.1603,16.1688,16.1433,16.1518,38400.0
2012-05-01 14:30:00,18.99,19.0,18.98,18.99,62000.0,16.1603,16.1688,16.1518,16.1603,62000.0
2012-05-01 14:40:00,18.99,18.99,18.98,18.99,26000.0,16.1603,16.1603,16.1518,16.1603,26000.0
2012-05-01 14:50:00,18.98,18.99,18.97,18.98,32400.0,16.1518,16.1603,16.1433,16.1518,32400.0
2012-05-01 15:00:00,18.98,18.99,18.98,18.98,21600.0,16.1518,16.1603,16.1518,16.1518,21600.0
2012-05-01 15:10:00,18.98,18.98,18.97,18.97,5600.0,16.1518,16.1518,16.1433,16.1433,5600.0
2012-05-01 15:20:00,18.97,18.97,18.95,18.96,56400.0,16.1433,16.1433,16.1263,16.1348,56400.0
2012-05-01 15:30:00,18.96,18.96,18.93,18.94,17200.0,16.1348,16.1348,16.1093,16.1178,17200.0
2012-05-01 15:40:00,18.94,18.95,18.93,18.95,63600.0,16.1178,16.1263,16.1093,16.1263,63600.0
2012-05-01 15:50:00,18.94,18.94,18.91,18.91,154000.0,16.1178,16.1178,16.0922,16.0922,154000.0
2012-05-02 09:30:00,18.83,18.85,18.8,18.85,80800.0,16.0242,16.0412,15.9986,16.0412,80800.0
2012-05-02 09:40:00,18.85,18.86,18.84,18.85,42400.0,16.0412,16.0497,16.0327,16.0412,42400.0
2012-05-02 09:50:00,18.85,18.86,18.84,18.85,36000.0,16.0412,16.0497,16.0327,16.0412,36000.0
2012-05-02 10:00:00,18.85,18.85,18.8,18.82,15600.0,16.0412,16.0412,15.9986,16.0157,15600.0
2012-05-02 10:10:00,18.84,18.84,18.8,18.8,29600.0,16.0327,16.0327,15.9986,15.9986,29600.0
2012-05-02 10:20:00,18.81,18.82,18.8,18.81,48400.0,16.0071,16.0157,15.9986,16.0071,48400.0
2012-05-02 10:30:00,18.8,18.83,18.8,18.83,38400.0,15.9986,16.0242,15.9986,16.0242,38400.0
2012-05-02 10:40:00,18.84,18.85,18.83,18.84,81200.0,16.0327,16.0412,16.0242,16.0327,81200.0
2012-05-02 10:50:00,18.84,18.87,18.84,18.86,58400.0,16.0327,16.0582,16.0327,16.0497,58400.0
2012-05-02 11:00:00,18.86,18.86,18.85,18.86,15600.0,16.0497,16.0497,16.0412,16.0497,15600.0
2012-05-02 11:10:00,18.86,18.86,18.85,18.86,11200.0,16.0497,16.0497,16.0412,16.0497,11200.0
2012-05-02 11:20:00,18.86,18.86,18.85,18.86,12000.0,16.0497,16.0497,16.0412,16.0497,12000.0
2012-05-02 11:30:00,18.86,18.88,18.86,18.88,52400.0,16.0497,16.0667,16.0497,16.0667,52400.0
2012-05-02 11:40:00,18.88,18.89,18.87,18.88,19600.0,16.0667,16.0752,16.0582,16.0667,19600.0
2012-05-02 11:50:00,18.88,18.88,18.86,18.87,56400.0,16.0667,16.0667,16.0497,16.0582,56400.0
2012-05-02 12:00:00,18.87,18.87,18.86,18.87,13600.0,16.0582,16.0582,16.0497,16.0582,13600.0
2012-05-02 12:10:00,18.88,18.9,18.88,18.9,8400.0,16.0667,16.0837,16.0667,16.0837,8400.0
2012-05-02 12:20:00,18.9,18.92,18.9,18.91,29200.0,16.0837,16.1008,16.0837,16.0922,29200.0
2012-05-02 12:30:00,18.91,18.91,18.9,18.9,20800.0,16.0922,16.0922,16.0837,16.0837,20800.0
2012-05-02 12:40:00,18.9,18.9,18.89,18.89,20000.0,16.0837,16.0837,16.0752,16.0752,20000.0
2012-05-02 12:50:00,18.9,18.9,18.89,18.9,25600.0,16.0837,16.0837,16.0752,16.0837,25600.0
2012-05-02 13:00:00,18.9,18.9,18.9,18.9,3600.0,16.0837,16.0837,16.0837,16.0837,3600.0
2012-05-02 13:10:00,18.9,18.9,18.88,18.88,54000.0,16.0837,16.0837,16.0667,16.0667,54000.0
2012-05-02 13:20:00,18.89,18.89,18.87,18.87,9600.0,16.0752,16.0752,16.0582,16.0582,9600.0
2012-05-02 13:30:00,18.87,18.89,18.87,18.88,26400.0,16.0582,16.0752,16.0582,16.0667,26400.0
2012-05-02 13:40:00,18.88,18.9,18.88,18.9,12000.0,16.0667,16.0837,16.0667,16.0837,12000.0
2012-05-02 13:50:00,18.89,18.91,18.89,18.9,39200.0,16.0752,16.0922,16.0752,16.0837,39200.0
2012-05-02 14:00:00,18.9,18.91,18.9,18.91,19200.0,16.0837,16.0922,16.0837,16.0922,19200.0
2012-05-02 14:10:00,18.92,18.92,18.91,18.91,18000.0,16.1008,16.1008,16.0922,16.0922,18000.0
2012-05-02 14:20:00,18.91,18.93,18.91,18.93,69200.0,16.0922,16.1093,16.0922,16.1093,69200.0
2012-05-02 14:30:00,18.93,18.93,18.91,18.91,36800.0,16.1093,16.1093,16.0922,16.0922,36800.0
2012-05-02 14:40:00,18.91,18.91,18.91,18.91,42800.0,16.0922,16.0922,16.0922,16.0922,42800.0
2012-05-02 14:50:00,18.91,18.92,18.9,18.91,49600.0,16.0922,16.1008,16.0837,16.0922,49600.0
2012-05-02 15:00:00,18.91,18.92,18.89,18.89,21600.0,16.0922,16.1008,16.0752,16.0752,21600.0
2012-05-02 15:10:00,18.88,18.9,18.88,18.89,61200.0,16.0667,16.0837,16.0667,16.0752,61200.0
2012-05-02 15:20:00,18.89,18.9,18.89,18.9,39600.0,16.0752,16.0837,16.0752,16.0837,39600.0
2012-05-02 15:30:00,18.9,18.9,18.89,18.9,57200.0,16.0837,16.0837,16.0752,16.0837,57200.0
2012-05-02 15:40:00,18.91,18.93,18.91,18.92,18800.0,16.0922,16.1093,16.0922,16.1008,18800.0
2012-05-02 15:50:00,18.92,18.92,18.91,18.92,64400.0,16.1008,16.1008,16.0922,16.1008,64400.0
2012-05-03 09:30:00,18.93,18.94,18.9,18.92,39600.0,16.1093,16.1178,16.0837,16.1008,39600.0
2012-05-03 09:40:00,18.92,18.93,18.92,18.93,13200.0,16.1008,16.1093,16.1008,16.1093,13200.0
2012-05-03 09:50:00,18.93,18.94,18.91,18.91,210400.0,16.1093,16.1178,16.0922,16.0922,210400.0
2012-05-03 10:00:00,18.92,18.92,18.87,18.89,107600.0,16.1008,16.1008,16.0582,16.0752,107600.0
2012-05-03 10:10:00,18.89,18.89,18.86,18.86,3600.0,16.0752,16.0752,16.0497,16.0497,3600.0
2012-05-03 10:20:00,18.86,18.86,18.85,18.86,8400.0,16.0497,16.0497,16.0412,16.0497,8400.0
2012-05-03 10:30:00,18.87,18.9,18.87,18.89,15200.0,16.0582,16.0837,16.0582,16.0752,15200.0
2012-05-03 10:40:00,18.9,18.9,18.89,18.89,8000.0,16.0837,16.0837,16.0752,16.0752,8000.0
2012-05-03 10:50:00,18.89,18.91,18.88,18.91,27600.0,16.0752,16.0922,16.0667,16.0922,27600.0
2012-05-03 11:00:00,18.92,18.92,18.9,18.9,7200.0,16.1008,16.1008,16.0837,16.0837,7200.0
2012-05-03 11:10:00,18.9,18.91,18.9,18.91,8000.0,16.0837,16.0922,16.0837,16.0922,8000.0
2012-05-03 11:20:00,18.91,18.92,18.91,18.91,44000.0,16.0922,16.1008,16.0922,16.0922,44000.0
2012-05-03 11:30:00,18.92,18.92,18.89,18.9,67200.0,16.1008,16.1008,16.0752,16.0837,67200.0
2012-05-03 11:40:00,18.9,18.91,18.86,18.86,11600.0,16.0837,16.0922,16.0497,16.0497,11600.0
2012-05-03 11:50:00,18.86,18.86,18.85,18.86,55200.0,16.0497,16.0497,16.0412,16.0497,55200.0
2012-05-03 12:00:00,18.86,18.86,18.83,18.84,14800.0,16.0497,16.0497,16.0242,16.0327,14800.0
2012-05-03 12:10:00,18.85,18.85,18.84,18.85,7200.0,16.0412,16.0412,16.0327,16.0412,7200.0
2012-05-03 12:20:00,18.85,18.85,18.83,18.85,7600.0,16.0412,16.0412,16.0242,16.0412,7600.0
2012-05-03 12:30:00,18.85,18.86,18.84,18.86,3200.0,16.0412,16.0497,16.0327,16.0497,3200.0
2012-05-03 12:40:00,18.86,18.86,18.85,18.86,7600.0,16.0497,16.0497,16.0412,16.0497,7600.0
2012-05-03 12:50:00,18.86,18.86,18.84,18.84,6000.0,16.0497,16.0497,16.0327,16.0327,6000.0
2012-05-03 13:00:00,18.84,18.85,18.83,18.84,17600.0,16.0327,16.0412,16.0242,16.0327,17600.0
2012-05-03 13:10:00,18.84,18.84,18.83,18.83,8400.0,16.0327,16.0327,16.0242,16.0242,8400.0
2012-05-03 13:20:00,18.84,18.84,18.84,18.84,8800.0,16.0327,16.0327,16.0327,16.0327,8800.0
2012-05-03 13:30:00,18.84,18.84,18.83,18.83,14800.0,16.0327,16.0327,16.0242,16.0242,14800.0
2012-05-03 13:40:00,18.82,18.82,18.77,18.78,22000.0,16.0157,16.0157,15.9731,15.9816,22000.0
2012-05-03 13:50:00,18.78,18.79,18.77,18.78,17600.0,15.9816,15.9901,15.9731,15.9816,17600.0
2012-05-03 14:00:00,18.78,18.78,18.77,18.78,20800.0,15.9816,15.9816,15.9731,15.9816,20800.0
2012-05-03 14:10:00,18.78,18.79,18.77,18.79,145600.0,15.9816,15.9901,15.9731,15.9901,145600.0
2012-05-03 14:20:00,18.79,18.79,18.78,18.78,7600.0,15.9901,15.9901,15.9816,15.9816,7600.0
2012-05-03 14:30:00,18.78,18.79,18.78,18.79,31600.0,15.9816,15.9901,15.9816,15.9901,31600.0
2012-05-03 14:40:00,18.78,18.78,18.75,18.76,29200.0,15.9816,15.9816,15.9561,15.9646,29200.0
2012-05-03 14:50:00,18.76,18.78,18.76,18.77,9200.0,15.9646,15.9816,15.9646,15.9731,9200.0
2012-05-03 15:00:00,18.78,18.78,18.77,18.77,9600.0,15.9816,15.9816,15.9731,15.9731,9600.0
2012-05-03 15:10:00,18.77,18.81,18.77,18.81,18000.0,15.9731,16.0071,15.9731,16.0071,18000.0
2012-05-03 15:20:00,18.81,18.82,18.81,18.81,38400.0,16.0071,16.0157,16.0071,16.0071,38400.0
2012-05-03 15:30:00,18.81,18.82,18.79,18.79,60800.0,16.0071,16.0157,15.9901,15.9901,60800.0
2012-05-03 15:40:00,18.79,18.81,18.78,18.79,84400.0,15.9901,16.0071,15.9816,15.9901,84400.0
2012-05-03 15:50:00,18.79,18.8,18.78,18.79,325600.0,15.9901,15.9986,15.9816,15.9901,325600.0
2012-05-04 09:30:00,18.69,18.7,18.63,18.64,85600.0,15.905,15.9135,15.854,15.8625,85600.0
2012-05-04 09:40:00,18.64,18.64,18.63,18.63,34800.0,15.8625,15.8625,15.854,15.854,34800.0
2012-05-04 09:50:00,18.66,18.66,18.61,18.61,29600.0,15.8795,15.8795,15.837,15.837,29600.0
2012-05-04 10:00:00,18.61,18.63,18.6,18.61,30000.0,15.837,15.854,15.8284,15.837,30000.0
2012-05-04 10:10:00,18.61,18.61,18.59,18.59,21600.0,15.837,15.837,15.8199,15.8199,21600.0
2012-05-04 10:20:00,18.59,18.61,18.58,18.6,24000.0,15.8199,15.837,15.8114,15.8284,24000.0
2012-05-04 10:30:00,18.6,18.6,18.55,18.56,24400.0,15.8284,15.8284,15.7859,15.7944,24400.0
2012-05-04 10:40:00,18.57,18.58,18.56,18.58,57200.0,15.8029,15.8114,15.7944,15.8114,57200.0
2012-05-04 10:50:00,18.58,18.6,18.58,18.6,13600.0,15.8114,15.8284,15.8114,15.8284,13600.0
2012-05-04 11:00:00,18.58,18.59,18.56,18.57,22400.0,15.8114,15.8199,15.7944,15.8029,22400.0
2012-05-04 11:10:00,18.57,18.58,18.56,18.58,38800.0,15.8029,15.8114,15.7944,15.8114,38800.0
2012-05-04 11:20:00,18.57,18.57,18.56,18.56,20400.0,15.8029,15.8029,15.7944,15.7944,20400.0
2012-05-04 11:30:00,18.56,18.56,18.52,18.52,44800.0,15.7944,15.7944,15.7604,15.7604,44800.0
2012-05-04 11:40:00,18.53,18.54,18.52,18.53,10400.0,15.7689,15.7774,15.7604,15.7689,10400.0
2012-05-04 11:50:00,18.52,18.53,18.5,18.51,82800.0,15.7604,15.7689,15.7433,15.7519,82800.0
2012-05-04 12:00:00,18.52,18.53,18.52,18.53,9600.0,15.7604,15.7689,15.7604,15.7689,9600.0
2012-05-04 12:10:00,18.54,18.54,18.52,18.52,16400.0,15.7774,15.7774,15.7604,15.7604,16400.0
2012-05-04 12:20:00,18.53,18.53,18.5,18.51,38400.0,15.7689,15.7689,15.7433,15.7519,38400.0
2012-05-04 12:30:00,18.51,18.51,18.48,18.49,35600.0,15.7519,15.7519,15.7263,15.7348,35600.0
2012-05-04 12:40:00,18.49,18.5,18.49,18.5,10800.0,15.7348,15.7433,15.7348,15.7433,10800.0
2012-05-04 12:50:00,18.5,18.5,18.5,18.5,34000.0,15.7433,15.7433,15.7433,15.7433,34000.0
2012-05-04 13:00:00,18.5,18.52,18.5,18.52,6400.0,15.7433,15.7604,15.7433,15.7604,6400.0
2012-05-04 13:10:00,18.5,18.51,18.49,18.5,15600.0,15.7433,15.7519,15.7348,15.7433,15600.0
2012-05-04 13:20:00,18.5,18.5,18.49,18.5,13600.0,15.7433,15.7433,15.7348,15.7433,13600.0
2012-05-04 13:30:00,18.5,18.52,18.5,18.51,10000.0,15.7433,15.7604,15.7433,15.7519,10000.0
2012-05-04 13:40:00,18.52,18.52,18.51,18.51,12000.0,15.7604,15.7604,15.7519,15.7519,12000.0
2012-05-04 13:50:00,18.52,18.52,18.52,18.52,6000.0,15.7604,15.7604,15.7604,15.7604,6000.0
2012-05-04 14:00:00,18.52,18.52,18.51,18.51,26000.0,15.7604,15.7604,15.7519,15.7519,26000.0
2012-05-04 14:10:00,18.51,18.51,18.5,18.51,12000.0,15.7519,15.7519,15.7433,15.7519,12000.0
2012-05-04 14:20:00,18.51,18.51,18.51,18.51,65200.0,15.7519,15.7519,15.7519,15.7519,65200.0
2012-05-04 14:30:00,18.5,18.51,18.47,18.47,34800.0,15.7433,15.7519,15.7178,15.7178,34800.0
2012-05-04 14:40:00,18.48,18.49,18.47,18.48,17600.0,15.7263,15.7348,15.7178,15.7263,17600.0
2012-05-04 14:50:00,18.48,18.48,18.48,18.48,62400.0,15.7263,15.7263,15.7263,15.7263,62400.0
2012-05-04 15:00:00,18.5,18.51,18.5,18.5,33600.0,15.7433,15.7519,15.7433,15.7433,33600.0
2012-05-04 15:10:00,18.5,18.5,18.49,18.49,14000.0,15.7433,15.7433,15.7348,15.7348,14000.0
2012-05-04 15:20:00,18.5,18.5,18.49,18.49,81600.0,15.7433,15.7433,15.7348,15.7348,81600.0
2012-05-04 15:30:00,18.49,18.5,18.49,18.5,29200.0,15.7348,15.7433,15.7348,15.7433,29200.0
2012-05-04 15:40:00,18.5,18.53,18.5,18.52,50800.0,15.7433,15.7689,15.7433,15.7604,50800.0
2012-05-04 15:50:00,18.52,18.52,18.48,18.48,28000.0,15.7604,15.7604,15.7263,15.7263,28000.0
2012-05-07 09:30:00,18.4,18.45,18.4,18.45,84000.0,15.6582,15.7008,15.6582,15.7008,84000.0
2012-05-07 09:40:00,18.45,18.47,18.45,18.45,32400.0,15.7008,15.7178,15.7008,15.7008,32400.0
2012-05-07 09:50:00,18.45,18.46,18.44,18.44,10000.0,15.7008,15.7093,15.6923,15.6923,10000.0
2012-05-07 10:00:00,18.46,18.49,18.46,18.48,7200.0,15.7093,15.7348,15.7093,15.7263,7200.0
2012-05-07 10:10:00,18.48,18.48,18.45,18.45,12400.0,15.7263,15.7263,15.7008,15.7008,12400.0
2012-05-07 10:20:00,18.48,18.48,18.43,18.43,36800.0,15.7263,15.7263,15.6838,15.6838,36800.0
2012-05-07 10:30:00,18.43,18.43,18.41,18.41,10000.0,15.6838,15.6838,15.6668,15.6668,10000.0
2012-05-07 10:40:00,18.42,18.45,18.41,18.44,56000.0,15.6753,15.7008,15.6668,15.6923,56000.0
2012-05-07 10:50:00,18.44,18.46,18.44,18.44,15200.0,15.6923,15.7093,15.6923,15.6923,15200.0
2012-05-07 11:00:00,18.45,18.47,18.45,18.47,8800.0,15.7008,15.7178,15.7008,15.7178,8800.0
2012-05-07 11:10:00,18.48,18.48,18.47,18.47,21200.0,15.7263,15.7263,15.7178,15.7178,21200.0
2012-05-07 11:20:00,18.47,18.47,18.45,18.46,8400.0,15.7178,15.7178,15.7008,15.7093,8400.0
2012-05-07 11:30:00,18.47,18.47,18.46,18.46,28000.0,15.7178,15.7178,15.7093,15.7093,28000.0
2012-05-07 11:40:00,18.46,18.47,18.45,18.45,17200.0,15.7093,15.7178,15.7008,15.7008,17200.0
2012-05-07 11:50:00,18.46,18.46,18.45,18.46,22000.0,15.7093,15.7093,15.7008,15.7093,22000.0
2012-05-07 12:00:00,18.46,18.47,18.46,18.47,23600.0,15.7093,15.7178,15.7093,15.7178,23600.0
2012-05-07 12:10:00,18.47,18.47,18.46,18.46,21600.0,15.7178,15.7178,15.7093,15.7093,21600.0
2012-05-07 12:20:00,18.46,18.47,18.46,18.47,18800.0,15.7093,15.7178,15.7093,15.7178,18800.0
2012-05-07 12:30:00,18.47,18.5,18.47,18.5,57200.0,15.7178,15.7433,15.7178,15.7433,57200.0
2012-05-07 12:40:00,18.5,18.5,18.5,18.5,4000.0,15.7433,15.7433,15.7433,15.7433,4000.0
2012-05-07 12:50:00,18.49,18.5,18.48,18.48,12000.0,15.7348,15.7433,15.7263,15.7263,12000.0
2012-05-07 13:00:00,18.49,18.5,18.49,18.49,8800.0,15.7348,15.7433,15.7348,15.7348,8800.0
2012-05-07 13:10:00,18.48,18.51,18.48,18.51,14000.0,15.7263,15.7519,15.7263,15.7519,14000.0
2012-05-07 13:20:00,18.52,18.52,18.5,18.5,29200.0,15.7604,15.7604,15.7433,15.7433,29200.0
2012-05-07 13:30:00,18.49,18.51,18.49,18.51,10400.0,15.7348,15.7519,15.7348,15.7519,10400.0
2012-05-07 13:40:00,18.51,18.52,18.51,18.52,50000.0,15.7519,15.7604,15.7519,15.7604,50000.0
2012-05-07 13:50:00,18.52,18.53,18.51,18.53,44400.0,15.7604,15.7689,15.7519,15.7689,44400.0
2012-05-07 14:00:00,18.53,18.53,18.52,18.53,3600.0,15.7689,15.7689,15.7604,15.7689,3600.0
2012-05-07 14:10:00,18.53,18.53,18.52,18.53,10800.0,15.7689,15.7689,15.7604,15.7689,10800.0
2012-05-07 14:20:00,18.52,18.52,18.51,18.51,10400.0,15.7604,15.7604,15.7519,15.7519,10400.0
2012-05-07 14:30:00,18.51,18.51,18.5,18.51,33200.0,15.7519,15.7519,15.7433,15.7519,33200.0
2012-05-07 14:40:00,18.51,18.51,18.5,18.51,7200.0,15.7519,15.7519,15.7433,15.7519,7200.0
2012-05-07 14:50:00,18.51,18.52,18.51,18.51,20000.0,15.7519,15.7604,15.7519,15.7519,20000.0
2012-05-07 15:00:00,18.52,18.52,18.5,18.5,13200.0,15.7604,15.7604,15.7433,15.7433,13200.0
2012-05-07 15:10:00,18.49,18.51,18.49,18.51,11600.0,15.7348,15.7519,15.7348,15.7519,11600.0
2012-05-07 15:20:00,18.5,18.5,18.5,18.5,10800.0,15.7433,15.7433,15.7433,15.7433,10800.0
2012-05-07 15:30:00,18.5,18.52,18.5,18.51,116000.0,15.7433,15.7604,15.7433,15.7519,116000.0
2012-05-07 15:40:00,18.5,18.51,18.5,18.5,42800.0,15.7433,15.7519,15.7433,15.7433,42800.0
2012-05-07 15:50:00,18.5,18.5,18.46,18.48,50800.0,15.7433,15.7433,15.7093,15.7263,50800.0
2012-05-08 09:30:00,18.38,18.39,18.34,18.35,40400.0,15.6412,15.6497,15.6072,15.6157,40400.0
2012-05-08 09:40:00,18.34,18.38,18.33,18.38,10800.0,15.6072,15.6412,15.5987,15.6412,10800.0
2012-05-08 09:50:00,18.36,18.36,18.33,18.35,46000.0,15.6242,15.6242,15.5987,15.6157,46000.0
2012-05-08 10:00:00,18.34,18.34,18.3,18.3,22400.0,15.6072,15.6072,15.5731,15.5731,22400.0
2012-05-08 10:10:00,18.29,18.31,18.28,18.31,17600.0,15.5646,15.5817,15.5561,15.5817,17600.0
2012-05-08 10:20:00,18.29,18.29,18.27,18.27,6400.0,15.5646,15.5646,15.5476,15.5476,6400.0
2012-05-08 10:30:00,18.26,18.26,18.22,18.24,27600.0,15.5391,15.5391,15.5051,15.5221,27600.0
2012-05-08 10:40:00,18.24,18.24,18.21,18.21,43200.0,15.5221,15.5221,15.4966,15.4966,43200.0
2012-05-08 10:50:00,18.21,18.23,18.2,18.23,15200.0,15.4966,15.5136,15.488,15.5136,15200.0
2012-05-08 11:00:00,18.22,18.22,18.18,18.18,12400.0,15.5051,15.5051,15.471,15.471,12400.0
2012-05-08 11:10:00,18.18,18.2,18.16,18.2,112800.0,15.471,15.488,15.454,15.488,112800.0
2012-05-08 11:20:00,18.2,18.21,18.2,18.21,8800.0,15.488,15.4966,15.488,15.4966,8800.0
2012-05-08 11:30:00,18.2,18.23,18.2,18.23,19200.0,15.488,15.5136,15.488,15.5136,19200.0
2012-05-08 11:40:00,18.23,18.24,18.22,18.23,50400.0,15.5136,15.5221,15.5051,15.5136,50400.0
2012-05-08 11:50:00,18.24,18.27,18.23,18.26,24400.0,15.5221,15.5476,15.5136,15.5391,24400.0
2012-05-08 12:00:00,18.25,18.25,18.24,18.24,8400.0,15.5306,15.5306,15.5221,15.5221,8400.0
2012-05-08 12:10:00,18.23,18.24,18.23,18.24,29600.0,15.5136,15.5221,15.5136,15.5221,29600.0
2012-05-08 12:20:00,18.24,18.24,18.21,18.22,52400.0,15.5221,15.5221,15.4966,15.5051,52400.0
2012-05-08 12:30:00,18.22,18.23,18.21,18.23,96800.0,15.5051,15.5136,15.4966,15.5136,96800.0
2012-05-08 12:40:00,18.23,18.23,18.22,18.22,32000.0,15.5136,15.5136,15.5051,15.5051,32000.0
2012-05-08 12:50:00,18.22,18.22,18.21,18.21,11600.0,15.5051,15.5051,15.4966,15.4966,11600.0
2012-05-08 13:00:00,18.21,18.23,18.21,18.23,10000.0,15.4966,15.5136,15.4966,15.5136,10000.0
2012-05-08 13:10:00,18.23,18.25,18.23,18.25,7200.0,15.5136,15.5306,15.5136,15.5306,7200.0
2012-05-08 13:20:00,18.25,18.27,18.25,18.27,29200.0,15.5306,15.5476,15.5306,15.5476,29200.0
2012-05-08 13:30:00,18.27,18.29,18.26,18.28,19200.0,15.5476,15.5646,15.5391,15.5561,19200.0
2012-05-08 13:40:00,18.28,18.29,18.27,18.29,8800.0,15.5561,15.5646,15.5476,15.5646,8800.0
2012-05-08 13:50:00,18.28,18.28,18.26,18.28,16800.0,15.5561,15.5561,15.5391,15.5561,16800.0
2012-05-08 14:00:00,18.28,18.29,18.27,18.28,29600.0,15.5561,15.5646,15.5476,15.5561,29600.0
2012-05-08 14:10:00,18.28,18.28,18.26,18.27,8000.0,15.5561,15.5561,15.5391,15.5476,8000.0
2012-05-08 14:20:00,18.27,18.3,18.27,18.29,2000.0,15.5476,15.5731,15.5476,15.5646,2000.0
2012-05-08 14:30:00,18.31,18.32,18.3,18.31,18400.0,15.5817,15.5902,15.5731,15.5817,18400.0
2012-05-08 14:40:00,18.32,18.33,18.31,18.33,35600.0,15.5902,15.5987,15.5817,15.5987,35600.0
2012-05-08 14:50:00,18.33,18.35,18.33,18.35,20000.0,15.5987,15.6157,15.5987,15.6157,20000.0
2012-05-08 15:00:00,18.33,18.36,18.33,18.34,20400.0,15.5987,15.6242,15.5987,15.6072,20400.0
2012-05-08 15:10:00,18.35,18.41,18.34,18.41,26800.0,15.6157,15.6668,15.6072,15.6668,26800.0
2012-05-08 15:20:00,18.41,18.41,18.38,18.41,107600.0,15.6668,15.6668,15.6412,15.6668,107600.0
2012-05-08 15:30:00,18.42,18.43,18.39,18.43,69200.0,15.6753,15.6838,15.6497,15.6838,69200.0
2012-05-08 15:40:00,18.42,18.43,18.4,18.4,100000.0,15.6753,15.6838,15.6582,15.6582,100000.0
2012-05-08 15:50:00,18.41,18.43,18.4,18.41,156000.0,15.6668,15.6838,15.6582,15.6668,156000.0
2012-05-09 09:30:00,18.21,18.24,18.21,18.23,122000.0,15.4966,15.5221,15.4966,15.5136,122000.0
2012-05-09 09:40:00,18.24,18.26,18.24,18.25,38000.0,15.5221,15.5391,15.5221,15.5306,38000.0
2012-05-09 09:50:00,18.24,18.25,18.22,18.25,42800.0,15.5221,15.5306,15.5051,15.5306,42800.0
2012-05-09 10:00:00,18.25,18.28,18.21,18.22,34000.0,15.5306,15.5561,15.4966,15.5051,34000.0
2012-05-09 10:10:00,18.22,18.25,18.18,18.19,186400.0,15.5051,15.5306,15.471,15.4795,186400.0
2012-05-09 10:20:00,18.18,18.18,18.15,18.15,96000.0,15.471,15.471,15.4455,15.4455,96000.0
2012-05-09 10:30:00,18.15,18.2,18.15,18.2,10000.0,15.4455,15.488,15.4455,15.488,10000.0
2012-05-09 10:40:00,18.2,18.25,18.2,18.23,28000.0,15.488,15.5306,15.488,15.5136,28000.0
2012-05-09 10:50:00,18.23,18.26,18.23,18.24,180800.0,15.5136,15.5391,15.5136,15.5221,180800.0
2012-05-09 11:00:00,18.24,18.28,18.23,18.28,41600.0,15.5221,15.5561,15.5136,15.5561,41600.0
2012-05-09 11:10:00,18.28,18.33,18.27,18.31,296000.0,15.5561,15.5987,15.5476,15.5817,296000.0
2012-05-09 11:20:00,18.32,18.34,18.32,18.32,25200.0,15.5902,15.6072,15.5902,15.5902,25200.0
2012-05-09 11:30:00,18.31,18.36,18.31,18.36,10400.0,15.5817,15.6242,15.5817,15.6242,10400.0
2012-05-09 11:40:00,18.37,18.37,18.35,18.36,50800.0,15.6327,15.6327,15.6157,15.6242,50800.0
2012-05-09 11:50:00,18.36,18.37,18.35,18.36,42400.0,15.6242,15.6327,15.6157,15.6242,42400.0
2012-05-09 12:00:00,18.33,18.34,18.33,18.33,7200.0,15.5987,15.6072,15.5987,15.5987,7200.0
2012-05-09 12:10:00,18.32,18.33,18.32,18.32,42000.0,15.5902,15.5987,15.5902,15.5902,42000.0
2012-05-09 12:20:00,18.34,18.34,18.3,18.32,4800.0,15.6072,15.6072,15.5731,15.5902,4800.0
2012-05-09 12:30:00,18.32,18.32,18.28,18.28,12400.0,15.5902,15.5902,15.5561,15.5561,12400.0
2012-05-09 12:40:00,18.29,18.3,18.28,18.3,14400.0,15.5646,15.5731,15.5561,15.5731,14400.0
2012-05-09 12:50:00,18.31,18.33,18.29,18.33,3200.0,15.5817,15.5987,15.5646,15.5987,3200.0
2012-05-09 13:00:00,18.33,18.36,18.33,18.34,10000.0,15.5987,15.6242,15.5987,15.6072,10000.0
2012-05-09 13:10:00,18.33,18.34,18.32,18.32,68000.0,15.5987,15.6072,15.5902,15.5902,68000.0
2012-05-09 13:20:00,18.32,18.38,18.32,18.35,30400.0,15.5902,15.6412,15.5902,15.6157,30400.0
2012-05-09 13:30:00,18.36,18.39,18.35,18.37,112000.0,15.6242,15.6497,15.6157,15.6327,112000.0
2012-05-09 13:40:00,18.38,18.4,18.38,18.39,87600.0,15.6412,15.6582,15.6412,15.6497,87600.0
2012-05-09 13:50:00,18.4,18.42,18.38,18.38,181200.0,15.6582,15.6753,15.6412,15.6412,181200.0
2012-05-09 14:00:00,18.39,18.39,18.36,18.36,212000.0,15.6497,15.6497,15.6242,15.6242,212000.0
2012-05-09 14:10:00,18.36,18.37,18.34,18.34,794000.0,15.6242,15.6327,15.6072,15.6072,794000.0
2012-05-09 14:20:00,18.34,18.38,18.34,18.38,145200.0,15.6072,15.6412,15.6072,15.6412,145200.0
2012-05-09 14:30:00,18.37,18.37,18.34,18.34,55200.0,15.6327,15.6327,15.6072,15.6072,55200.0
2012-05-09 14:40:00,18.35,18.36,18.33,18.33,28000.0,15.6157,15.6242,15.5987,15.5987,28000.0
2012-05-09 14:50:00,18.33,18.35,18.32,18.32,44000.0,15.5987,15.6157,15.5902,15.5902,44000.0
2012-05-09 15:00:00,18.32,18.32,18.3,18.3,42400.0,15.5902,15.5902,15.5731,15.5731,42400.0
2012-05-09 15:10:00,18.3,18.31,18.29,18.3,76000.0,15.5731,15.5817,15.5646,15.5731,76000.0
2012-05-09 15:20:00,18.31,18.33,18.3,18.3,25600.0,15.5817,15.5987,15.5731,15.5731,25600.0
2012-05-09 15:30:00,18.29,18.32,18.29,18.32,45600.0,15.5646,15.5902,15.5646,15.5902,45600.0
2012-05-09 15:40:00,18.32,18.35,18.32,18.34,49200.0,15.5902,15.6157,15.5902,15.6072,49200.0
2012-05-09 15:50:00,18.34,18.34,18.29,18.29,68000.0,15.6072,15.6072,15.5646,15.5646,68000.0
2012-05-10 09:30:00,18.41,18.42,18.4,18.41,36800.0,15.6668,15.6753,15.6582,15.6668,36800.0
2012-05-10 09:40:00,18.38,18.41,18.38,18.41,9200.0,15.6412,15.6668,15.6412,15.6668,9200.0
2012-05-10 09:50:00,18.41,18.43,18.41,18.41,18400.0,15.6668,15.6838,15.6668,15.6668,18400.0
2012-05-10 10:00:00,18.4,18.41,18.39,18.4,18000.0,15.6582,15.6668,15.6497,15.6582,18000.0
2012-05-10 10:10:00,18.41,18.41,18.36,18.38,27600.0,15.6668,15.6668,15.6242,15.6412,27600.0
2012-05-10 10:20:00,18.37,18.37,18.33,18.34,13600.0,15.6327,15.6327,15.5987,15.6072,13600.0
2012-05-10 10:30:00,18.33,18.35,18.33,18.35,12800.0,15.5987,15.6157,15.5987,15.6157,12800.0
2012-05-10 10:40:00,18.36,18.36,18.34,18.34,32400.0,15.6242,15.6242,15.6072,15.6072,32400.0
2012-05-10 10:50:00,18.34,18.34,18.3,18.3,21200.0,15.6072,15.6072,15.5731,15.5731,21200.0
2012-05-10 11:00:00,18.32,18.33,18.31,18.33,1600.0,15.5902,15.5987,15.5817,15.5987,1600.0
2012-05-10 11:10:00,18.33,18.33,18.32,18.33,11600.0,15.5987,15.5987,15.5902,15.5987,11600.0
2012-05-10 11:20:00,18.33,18.35,18.33,18.35,26800.0,15.5987,15.6157,15.5987,15.6157,26800.0
2012-05-10 11:30:00,18.35,18.38,18.35,18.37,59600.0,15.6157,15.6412,15.6157,15.6327,59600.0
2012-05-10 11:40:00,18.37,18.37,18.33,18.33,24400.0,15.6327,15.6327,15.5987,15.5987,24400.0
2012-05-10 11:50:00,18.34,18.34,18.33,18.34,16000.0,15.6072,15.6072,15.5987,15.6072,16000.0
2012-05-10 12:00:00,18.34,18.34,18.31,18.32,27600.0,15.6072,15.6072,15.5817,15.5902,27600.0
2012-05-10 12:10:00,18.33,18.35,18.32,18.35,14400.0,15.5987,15.6157,15.5902,15.6157,14400.0
2012-05-10 12:20:00,18.35,18.36,18.34,18.34,5200.0,15.6157,15.6242,15.6072,15.6072,5200.0
2012-05-10 12:30:00,18.34,18.37,18.34,18.37,12400.0,15.6072,15.6327,15.6072,15.6327,12400.0
2012-05-10 12:40:00,18.36,18.38,18.36,18.37,6400.0,15.6242,15.6412,15.6242,15.6327,6400.0
2012-05-10 12:50:00,18.37,18.39,18.36,18.39,30000.0,15.6327,15.6497,15.6242,15.6497,30000.0
2012-05-10 13:00:00,18.38,18.38,18.38,18.38,7600.0,15.6412,15.6412,15.6412,15.6412,7600.0
2012-05-10 13:10:00,18.38,18.39,18.37,18.38,7600.0,15.6412,15.6497,15.6327,15.6412,7600.0
2012-05-10 13:20:00,18.37,18.39,18.37,18.39,3600.0,15.6327,15.6497,15.6327,15.6497,3600.0
2012-05-10 13:30:00,18.39,18.4,18.38,18.38,19600.0,15.6497,15.6582,15.6412,15.6412,19600.0
2012-05-10 13:40:00,18.38,18.38,18.37,18.37,12400.0,15.6412,15.6412,15.6327,15.6327,12400.0
2012-05-10 13:50:00,18.38,18.38,18.36,18.36,13600.0,15.6412,15.6412,15.6242,15.6242,13600.0
2012-05-10 14:00:00,18.36,18.36,18.35,18.36,80800.0,15.6242,15.6242,15.6157,15.6242,80800.0
2012-05-10 14:10:00,18.36,18.37,18.36,18.37,66400.0,15.6242,15.6327,15.6242,15.6327,66400.0
2012-05-10 14:20:00,18.37,18.37,18.37,18.37,5200.0,15.6327,15.6327,15.6327,15.6327,5200.0
2012-05-10 14:30:00,18.37,18.37,18.36,18.36,46800.0,15.6327,15.6327,15.6242,15.6242,46800.0
2012-05-10 14:40:00,18.36,18.37,18.36,18.36,26400.0,15.6242,15.6327,15.6242,15.6242,26400.0
2012-05-10 14:50:00,18.35,18.35,18.35,18.35,28000.0,15.6157,15.6157,15.6157,15.6157,28000.0
2012-05-10 15:00:00,18.35,18.36,18.34,18.34,7600.0,15.6157,15.6242,15.6072,15.6072,7600.0
2012-05-10 15:10:00,18.34,18.36,18.34,18.35,9600.0,15.6072,15.6242,15.6072,15.6157,9600.0
2012-05-10 15:20:00,18.35,18.35,18.33,18.35,91600.0,15.6157,15.6157,15.5987,15.6157,91600.0
2012-05-10 15:30:00,18.34,18.34,18.33,18.34,11200.0,15.6072,15.6072,15.5987,15.6072,11200.0
2012-05-10 15:40:00,18.35,18.35,18.31,18.32,29200.0,15.6157,15.6157,15.5817,15.5902,29200.0
2012-05-10 15:50:00,18.32,18.32,18.28,18.31,72800.0,15.5902,15.5902,15.5561,15.5817,72800.0
2012-05-11 09:30:00,18.23,18.28,18.23,18.28,40000.0,15.5136,15.5561,15.5136,15.5561,40000.0
2012-05-11 09:40:00,18.28,18.32,18.28,18.31,20400.0,15.5561,15.5902,15.5561,15.5817,20400.0
2012-05-11 09:50:00,18.33,18.33,18.3,18.32,35200.0,15.5987,15.5987,15.5731,15.5902,35200.0
2012-05-11 10:00:00,18.33,18.36,18.33,18.34,61200.0,15.5987,15.6242,15.5987,15.6072,61200.0
2012-05-11 10:10:00,18.33,18.38,18.33,18.37,16000.0,15.5987,15.6412,15.5987,15.6327,16000.0
2012-05-11 10:20:00,18.37,18.4,18.37,18.38,274000.0,15.6327,15.6582,15.6327,15.6412,274000.0
2012-05-11 10:30:00,18.39,18.43,18.39,18.42,66000.0,15.6497,15.6838,15.6497,15.6753,66000.0
2012-05-11 10:40:00,18.42,18.44,18.41,18.42,22000.0,15.6753,15.6923,15.6668,15.6753,22000.0
2012-05-11 10:50:00,18.41,18.41,18.4,18.41,4800.0,15.6668,15.6668,15.6582,15.6668,4800.0
2012-05-11 11:00:00,18.41,18.42,18.39,18.42,10000.0,15.6668,15.6753,15.6497,15.6753,10000.0
2012-05-11 11:10:00,18.42,18.44,18.42,18.43,48000.0,15.6753,15.6923,15.6753,15.6838,48000.0
2012-05-11 11:20:00,18.43,18.44,18.43,18.43,11200.0,15.6838,15.6923,15.6838,15.6838,11200.0
2012-05-11 11:30:00,18.43,18.45,18.43,18.44,6000.0,15.6838,15.7008,15.6838,15.6923,6000.0
2012-05-11 11:40:00,18.43,18.43,18.41,18.41,27600.0,15.6838,15.6838,15.6668,15.6668,27600.0
2012-05-11 11:50:00,18.41,18.42,18.41,18.42,10000.0,15.6668,15.6753,15.6668,15.6753,10000.0
2012-05-11 12:00:00,18.42,18.42,18.41,18.42,13600.0,15.6753,15.6753,15.6668,15.6753,13600.0
2012-05-11 12:10:00,18.41,18.41,18.4,18.4,12000.0,15.6668,15.6668,15.6582,15.6582,12000.0
2012-05-11 12:20:00,18.4,18.42,18.4,18.41,7600.0,15.6582,15.6753,15.6582,15.6668,7600.0
2012-05-11 12:30:00,18.4,18.41,18.4,18.41,9200.0,15.6582,15.6668,15.6582,15.6668,9200.0
2012-05-11 12:40:00,18.41,18.41,18.41,18.41,8800.0,15.6668,15.6668,15.6668,15.6668,8800.0
2012-05-11 12:50:00,18.42,18.42,18.39,18.4,10400.0,15.6753,15.6753,15.6497,15.6582,10400.0
2012-05-11 13:00:00,18.39,18.4,18.39,18.39,10800.0,15.6497,15.6582,15.6497,15.6497,10800.0
2012-05-11 13:10:00,18.38,18.38,18.37,18.38,30000.0,15.6412,15.6412,15.6327,15.6412,30000.0
2012-05-11 13:20:00,18.38,18.38,18.36,18.37,25600.0,15.6412,15.6412,15.6242,15.6327,25600.0
2012-05-11 13:30:00,18.39,18.4,18.38,18.38,28800.0,15.6497,15.6582,15.6412,15.6412,28800.0
2012-05-11 13:40:00,18.36,18.38,18.36,18.37,6000.0,15.6242,15.6412,15.6242,15.6327,6000.0
2012-05-11 13:50:00,18.37,18.39,18.37,18.38,48000.0,15.6327,15.6497,15.6327,15.6412,48000.0
2012-05-11 14:00:00,18.39,18.39,18.36,18.36,8800.0,15.6497,15.6497,15.6242,15.6242,8800.0
2012-05-11 14:10:00,18.36,18.39,18.36,18.39,13600.0,15.6242,15.6497,15.6242,15.6497,13600.0
2012-05-11 14:20:00,18.38,18.38,18.37,18.37,762800.0,15.6412,15.6412,15.6327,15.6327,762800.0
2012-05-11 14:30:00,18.37,18.37,18.35,18.35,4800.0,15.6327,15.6327,15.6157,15.6157,4800.0
2012-05-11 14:40:00,18.36,18.37,18.35,18.36,14400.0,15.6242,15.6327,15.6157,15.6242,14400.0
2012-05-11 14:50:00,18.35,18.35,18.34,18.35,37600.0,15.6157,15.6157,15.6072,15.6157,37600.0
2012-05-11 15:00:00,18.36,18.36,18.33,18.33,25200.0,15.6242,15.6242,15.5987,15.5987,25200.0
2012-05-11 15:10:00,18.34,18.35,18.33,18.34,18800.0,15.6072,15.6157,15.5987,15.6072,18800.0
2012-05-11 15:20:00,18.35,18.35,18.34,18.34,17200.0,15.6157,15.6157,15.6072,15.6072,17200.0
2012-05-11 15:30:00,18.34,18.34,18.33,18.33,17600.0,15.6072,15.6072,15.5987,15.5987,17600.0
2012-05-11 15:40:00,18.34,18.34,18.3,18.32,41200.0,15.6072,15.6072,15.5731,15.5902,41200.0
2012-05-11 15:50:00,18.32,18.32,18.3,18.3,23200.0,15.5902,15.5902,15.5731,15.5731,23200.0
2012-05-14 09:30:00,18.14,18.16,18.13,18.13,58000.0,15.437,15.454,15.4285,15.4285,58000.0
2012-05-14 09:40:00,18.12,18.14,18.1,18.11,76400.0,15.42,15.437,15.4029,15.4115,76400.0
2012-05-14 09:50:00,18.11,18.15,18.11,18.14,26800.0,15.4115,15.4455,15.4115,15.437,26800.0
2012-05-14 10:00:00,18.14,18.15,18.11,18.13,22400.0,15.437,15.4455,15.4115,15.4285,22400.0
2012-05-14 10:10:00,18.12,18.12,18.09,18.11,62000.0,15.42,15.42,15.3944,15.4115,62000.0
2012-05-14 10:20:00,18.1,18.12,18.09,18.1,20000.0,15.4029,15.42,15.3944,15.4029,20000.0
2012-05-14 10:30:00,18.11,18.14,18.11,18.14,23200.0,15.4115,15.437,15.4115,15.437,23200.0
2012-05-14 10:40:00,18.14,18.15,18.13,18.15,21200.0,15.437,15.4455,15.4285,15.4455,21200.0
2012-05-14 10:50:00,18.15,18.18,18.15,18.16,13200.0,15.4455,15.471,15.4455,15.454,13200.0
2012-05-14 11:00:00,18.15,18.17,18.15,18.16,18000.0,15.4455,15.4625,15.4455,15.454,18000.0
2012-05-14 11:10:00,18.15,18.16,18.15,18.15,44800.0,15.4455,15.454,15.4455,15.4455,44800.0
2012-05-14 11:20:00,18.16,18.22,18.15,18.21,16800.0,15.454,15.5051,15.4455,15.4966,16800.0
2012-05-14 11:30:00,18.21,18.22,18.19,18.2,14800.0,15.4966,15.5051,15.4795,15.488,14800.0
2012-05-14 11:40:00,18.2,18.2,18.19,18.19,2400.0,15.488,15.488,15.4795,15.4795,2400.0
2012-05-14 11:50:00,18.19,18.2,18.18,18.2,4800.0,15.4795,15.488,15.471,15.488,4800.0
2012-05-14 12:00:00,18.19,18.2,18.19,18.2,12000.0,15.4795,15.488,15.4795,15.488,12000.0
2012-05-14 12:10:00,18.21,18.21,18.19,18.2,8000.0,15.4966,15.4966,15.4795,15.488,8000.0
2012-05-14 12:20:00,18.21,18.22,18.21,18.22,2800.0,15.4966,15.5051,15.4966,15.5051,2800.0
2012-05-14 12:30:00,18.2,18.21,18.2,18.2,6000.0,15.488,15.4966,15.488,15.488,6000.0
2012-05-14 12:40:00,18.2,18.21,18.2,18.21,8400.0,15.488,15.4966,15.488,15.4966,8400.0
2012-05-14 12:50:00,18.22,18.22,18.2,18.2,13600.0,15.5051,15.5051,15.488,15.488,13600.0
2012-05-14 13:00:00,18.22,18.22,18.21,18.21,800.0,15.5051,15.5051,15.4966,15.4966,800.0
2012-05-14 13:10:00,18.21,18.21,18.18,18.18,63200.0,15.4966,15.4966,15.471,15.471,63200.0
2012-05-14 13:20:00,18.18,18.19,18.18,18.18,10800.0,15.471,15.4795,15.471,15.471,10800.0
2012-05-14 13:30:00,18.18,18.22,18.18,18.22,14000.0,15.471,15.5051,15.471,15.5051,14000.0
2012-05-14 13:40:00,18.21,18.22,18.21,18.21,22400.0,15.4966,15.5051,15.4966,15.4966,22400.0
2012-05-14 13:50:00,18.21,18.24,18.21,18.23,52000.0,15.4966,15.5221,15.4966,15.5136,52000.0
2012-05-14 14:00:00,18.24,18.24,18.23,18.24,116000.0,15.5221,15.5221,15.5136,15.5221,116000.0
2012-05-14 14:10:00,18.24,18.24,18.21,18.21,131200.0,15.5221,15.5221,15.4966,15.4966,131200.0
2012-05-14 14:20:00,18.21,18.22,18.21,18.21,35600.0,15.4966,15.5051,15.4966,15.4966,35600.0
2012-05-14 14:30:00,18.22,18.22,18.19,18.2,29200.0,15.5051,15.5051,15.4795,15.488,29200.0
2012-05-14 14:40:00,18.2,18.2,18.18,18.18,28400.0,15.488,15.488,15.471,15.471,28400.0
2012-05-14 14:50:00,18.18,18.19,18.16,18.17,1182400.0,15.471,15.4795,15.454,15.4625,1182400.0
2012-05-14 15:00:00,18.17,18.17,18.15,18.16,46800.0,15.4625,15.4625,15.4455,15.454,46800.0
2012-05-14 15:10:00,18.16,18.17,18.16,18.16,46800.0,15.454,15.4625,15.454,15.454,46800.0
2012-05-14 15:20:00,18.16,18.16,18.14,18.15,64800.0,15.454,15.454,15.437,15.4455,64800.0
2012-05-14 15:30:00,18.15,18.17,18.15,18.15,59600.0,15.4455,15.4625,15.4455,15.4455,59600.0
2012-05-14 15:40:00,18.15,18.15,18.12,18.13,156400.0,15.4455,15.4455,15.42,15.4285,156400.0
2012-05-14 15:50:00,18.13,18.14,18.11,18.13,181600.0,15.4285,15.437,15.4115,15.4285,181600.0
2012-05-15 09:30:00,18.12,18.18,18.11,18.15,54800.0,15.42,15.471,15.4115,15.4455,54800.0
2012-05-15 09:40:00,18.15,18.16,18.13,18.15,115200.0,15.4455,15.454,15.4285,15.4455,115200.0
2012-05-15 09:50:00,18.16,18.19,18.16,18.17,18400.0,15.454,15.4795,15.454,15.4625,18400.0
2012-05-15 10:00:00,18.17,18.19,18.14,18.19,26400.0,15.4625,15.4795,15.437,15.4795,26400.0
2012-05-15 10:10:00,18.18,18.19,18.16,18.18,30800.0,15.471,15.4795,15.454,15.471,30800.0
2012-05-15 10:20:00,18.19,18.22,18.19,18.22,90400.0,15.4795,15.5051,15.4795,15.5051,90400.0
2012-05-15 10:30:00,18.23,18.23,18.2,18.2,30000.0,15.5136,15.5136,15.488,15.488,30000.0
2012-05-15 10:40:00,18.2,18.22,18.18,18.18,15600.0,15.488,15.5051,15.471,15.471,15600.0
2012-05-15 10:50:00,18.18,18.2,18.18,18.18,82400.0,15.471,15.488,15.471,15.471,82400.0
2012-05-15 11:00:00,18.18,18.18,18.15,18.16,44000.0,15.471,15.471,15.4455,15.454,44000.0
2012-05-15 11:10:00,18.15,18.16,18.12,18.14,246400.0,15.4455,15.454,15.42,15.437,246400.0
2012-05-15 11:20:00,18.14,18.16,18.14,18.14,166400.0,15.437,15.454,15.437,15.437,166400.0
2012-05-15 11:30:00,18.14,18.19,18.14,18.19,115600.0,15.437,15.4795,15.437,15.4795,115600.0
2012-05-15 11:40:00,18.19,18.22,18.18,18.22,101200.0,15.4795,15.5051,15.471,15.5051,101200.0
2012-05-15 11:50:00,18.22,18.23,18.21,18.22,18000.0,15.5051,15.5136,15.4966,15.5051,18000.0
2012-05-15 12:00:00,18.22,18.24,18.21,18.24,20800.0,15.5051,15.5221,15.4966,15.5221,20800.0
2012-05-15 12:10:00,18.24,18.25,18.22,18.23,70400.0,15.5221,15.5306,15.5051,15.5136,70400.0
2012-05-15 12:20:00,18.23,18.24,18.21,18.24,17200.0,15.5136,15.5221,15.4966,15.5221,17200.0
2012-05-15 12:30:00,18.23,18.23,18.22,18.23,26000.0,15.5136,15.5136,15.5051,15.5136,26000.0
2012-05-15 12:40:00,18.23,18.23,18.22,18.22,33200.0,15.5136,15.5136,15.5051,15.5051,33200.0
2012-05-15 12:50:00,18.21,18.21,18.19,18.19,59200.0,15.4966,15.4966,15.4795,15.4795,59200.0
2012-05-15 13:00:00,18.2,18.2,18.2,18.2,28000.0,15.488,15.488,15.488,15.488,28000.0
2012-05-15 13:10:00,18.2,18.21,18.2,18.2,45600.0,15.488,15.4966,15.488,15.488,45600.0
2012-05-15 13:20:00,18.2,18.21,18.2,18.21,28000.0,15.488,15.4966,15.488,15.4966,28000.0
2012-05-15 13:30:00,18.2,18.2,18.17,18.17,56400.0,15.488,15.488,15.4625,15.4625,56400.0
2012-05-15 13:40:00,18.18,18.18,18.15,18.15,44400.0,15.471,15.471,15.4455,15.4455,44400.0
2012-05-15 13:50:00,18.16,18.16,18.13,18.14,73200.0,15.454,15.454,15.4285,15.437,73200.0
2012-05-15 14:00:00,18.14,18.16,18.14,18.14,43200.0,15.437,15.454,15.437,15.437,43200.0
2012-05-15 14:10:00,18.16,18.18,18.15,18.16,20000.0,15.454,15.471,15.4455,15.454,20000.0
2012-05-15 14:20:00,18.17,18.18,18.16,18.17,34800.0,15.4625,15.471,15.454,15.4625,34800.0
2012-05-15 14:30:00,18.17,18.18,18.15,18.15,45200.0,15.4625,15.471,15.4455,15.4455,45200.0
2012-05-15 14:40:00,18.15,18.16,18.14,18.15,203200.0,15.4455,15.454,15.437,15.4455,203200.0
2012-05-15 14:50:00,18.15,18.15,18.13,18.13,18400.0,15.4455,15.4455,15.4285,15.4285,18400.0
2012-05-15 15:00:00,18.13,18.13,18.08,18.09,84400.0,15.4285,15.4285,15.3859,15.3944,84400.0
2012-05-15 15:10:00,18.08,18.08,18.03,18.06,247600.0,15.3859,15.3859,15.3434,15.3689,247600.0
2012-05-15 15:20:00,18.06,18.06,18.03,18.03,82000.0,15.3689,15.3689,15.3434,15.3434,82000.0
2012-05-15 15:30:00,18.04,18.07,18.04,18.06,62800.0,15.3519,15.3774,15.3519,15.3689,62800.0
2012-05-15 15:40:00,18.06,18.09,18.04,18.05,107200.0,15.3689,15.3944,15.3519,15.3604,107200.0
2012-05-15 15:50:00,18.05,18.07,18.04,18.06,67600.0,15.3604,15.3774,15.3519,15.3689,67600.0
2012-05-16 09:30:00,18.13,18.15,18.11,18.12,214000.0,15.4285,15.4455,15.4115,15.42,214000.0
2012-05-16 09:40:00,18.11,18.15,18.1,18.15,51600.0,15.4115,15.4455,15.4029,15.4455,51600.0
2012-05-16 09:50:00,18.16,18.18,18.16,18.17,73200.0,15.454,15.471,15.454,15.4625,73200.0
2012-05-16 10:00:00,18.18,18.18,18.15,18.15,47600.0,15.471,15.471,15.4455,15.4455,47600.0
2012-05-16 10:10:00,18.16,18.17,18.14,18.16,62400.0,15.454,15.4625,15.437,15.454,62400.0
2012-05-16 10:20:00,18.17,18.18,18.16,18.16,66400.0,15.4625,15.471,15.454,15.454,66400.0
2012-05-16 10:30:00,18.17,18.18,18.16,18.16,88400.0,15.4625,15.471,15.454,15.454,88400.0
2012-05-16 10:40:00,18.15,18.18,18.15,18.16,70000.0,15.4455,15.471,15.4455,15.454,70000.0
2012-05-16 10:50:00,18.17,18.17,18.13,18.14,31200.0,15.4625,15.4625,15.4285,15.437,31200.0
2012-05-16 11:00:00,18.14,18.14,18.08,18.1,110400.0,15.437,15.437,15.3859,15.4029,110400.0
2012-05-16 11:10:00,18.11,18.13,18.09,18.1,193200.0,15.4115,15.4285,15.3944,15.4029,193200.0
2012-05-16 11:20:00,18.1,18.1,18.07,18.08,111200.0,15.4029,15.4029,15.3774,15.3859,111200.0
2012-05-16 11:30:00,18.08,18.1,18.07,18.09,104000.0,15.3859,15.4029,15.3774,15.3944,104000.0
2012-05-16 11:40:00,18.08,18.09,18.06,18.09,43200.0,15.3859,15.3944,15.3689,15.3944,43200.0
2012-05-16 11:50:00,18.09,18.11,18.09,18.11,40800.0,15.3944,15.4115,15.3944,15.4115,40800.0
2012-05-16 12:00:00,18.11,18.11,18.09,18.1,81600.0,15.4115,15.4115,15.3944,15.4029,81600.0
2012-05-16 12:10:00,18.1,18.11,18.1,18.1,288000.0,15.4029,15.4115,15.4029,15.4029,288000.0
2012-05-16 12:20:00,18.1,18.1,18.08,18.09,45200.0,15.4029,15.4029,15.3859,15.3944,45200.0
2012-05-16 12:30:00,18.09,18.11,18.09,18.1,494400.0,15.3944,15.4115,15.3944,15.4029,494400.0
2012-05-16 12:40:00,18.11,18.11,18.08,18.09,47200.0,15.4115,15.4115,15.3859,15.3944,47200.0
2012-05-16 12:50:00,18.1,18.1,18.07,18.07,60800.0,15.4029,15.4029,15.3774,15.3774,60800.0
2012-05-16 13:00:00,18.07,18.08,18.06,18.07,42800.0,15.3774,15.3859,15.3689,15.3774,42800.0
2012-05-16 13:10:00,18.07,18.09,18.07,18.09,56000.0,15.3774,15.3944,15.3774,15.3944,56000.0
2012-05-16 13:20:00,18.08,18.08,18.06,18.07,26400.0,15.3859,15.3859,15.3689,15.3774,26400.0
2012-05-16 13:30:00,18.06,18.06,18.03,18.03,72000.0,15.3689,15.3689,15.3434,15.3434,72000.0
2012-05-16 13:40:00,18.03,18.03,18.01,18.03,31600.0,15.3434,15.3434,15.3264,15.3434,31600.0
2012-05-16 13:50:00,18.03,18.05,18.02,18.05,40400.0,15.3434,15.3604,15.3349,15.3604,40400.0
2012-05-16 14:00:00,18.06,18.09,18.03,18.04,63600.0,15.3689,15.3944,15.3434,15.3519,63600.0
2012-05-16 14:10:00,18.03,18.04,18.0,18.03,42800.0,15.3434,15.3519,15.3178,15.3434,42800.0
2012-05-16 14:20:00,18.04,18.04,18.01,18.02,83600.0,15.3519,15.3519,15.3264,15.3349,83600.0
2012-05-16 14:30:00,18.02,18.03,18.0,18.0,60400.0,15.3349,15.3434,15.3178,15.3178,60400.0
2012-05-16 14:40:00,18.0,18.06,18.0,18.05,89600.0,15.3178,15.3689,15.3178,15.3604,89600.0
2012-05-16 14:50:00,18.06,18.07,18.04,18.06,63600.0,15.3689,15.3774,15.3519,15.3689,63600.0
2012-05-16 15:00:00,18.06,18.06,18.03,18.03,41200.0,15.3689,15.3689,15.3434,15.3434,41200.0
2012-05-16 15:10:00,18.03,18.03,18.01,18.02,94800.0,15.3434,15.3434,15.3264,15.3349,94800.0
2012-05-16 15:20:00,18.02,18.03,18.01,18.01,90000.0,15.3349,15.3434,15.3264,15.3264,90000.0
2012-05-16 15:30:00,18.01,18.04,18.01,18.03,77200.0,15.3264,15.3519,15.3264,15.3434,77200.0
2012-05-16 15:40:00,18.03,18.03,18.01,18.01,132800.0,15.3434,15.3434,15.3264,15.3264,132800.0
2012-05-16 15:50:00,18.01,18.03,17.99,18.0,142000.0,15.3264,15.3434,15.3093,15.3178,142000.0
2012-05-17 09:30:00,18.0,18.03,17.98,17.98,47600.0,15.3178,15.3434,15.3008,15.3008,47600.0
2012-05-17 09:40:00,17.97,17.98,17.95,17.95,21200.0,15.2923,15.3008,15.2753,15.2753,21200.0
2012-05-17 09:50:00,17.94,17.97,17.93,17.97,62000.0,15.2668,15.2923,15.2583,15.2923,62000.0
2012-05-17 10:00:00,17.96,17.96,17.87,17.95,268400.0,15.2838,15.2838,15.2072,15.2753,268400.0
2012-05-17 10:10:00,17.95,17.98,17.93,17.97,154400.0,15.2753,15.3008,15.2583,15.2923,154400.0
2012-05-17 10:20:00,17.98,17.98,17.94,17.96,87200.0,15.3008,15.3008,15.2668,15.2838,87200.0
2012-05-17 10:30:00,17.94,17.95,17.93,17.95,13200.0,15.2668,15.2753,15.2583,15.2753,13200.0
2012-05-17 10:40:00,17.97,17.97,17.92,17.92,34800.0,15.2923,15.2923,15.2498,15.2498,34800.0
2012-05-17 10:50:00,17.91,17.95,17.91,17.93,50800.0,15.2413,15.2753,15.2413,15.2583,50800.0
2012-05-17 11:00:00,17.93,17.95,17.92,17.94,31600.0,15.2583,15.2753,15.2498,15.2668,31600.0
2012-05-17 11:10:00,17.93,17.93,17.9,17.9,45600.0,15.2583,15.2583,15.2327,15.2327,45600.0
2012-05-17 11:20:00,17.91,17.91,17.88,17.88,28800.0,15.2413,15.2413,15.2157,15.2157,28800.0
2012-05-17 11:30:00,17.88,17.88,17.84,17.86,122000.0,15.2157,15.2157,15.1817,15.1987,122000.0
2012-05-17 11:40:00,17.86,17.87,17.85,17.87,141600.0,15.1987,15.2072,15.1902,15.2072,141600.0
2012-05-17 11:50:00,17.86,17.87,17.85,17.87,35200.0,15.1987,15.2072,15.1902,15.2072,35200.0
2012-05-17 12:00:00,17.87,17.87,17.8,17.81,40400.0,15.2072,15.2072,15.1476,15.1562,40400.0
2012-05-17 12:10:00,17.81,17.82,17.8,17.82,60800.0,15.1562,15.1647,15.1476,15.1647,60800.0
2012-05-17 12:20:00,17.84,17.86,17.84,17.84,31600.0,15.1817,15.1987,15.1817,15.1817,31600.0
2012-05-17 12:30:00,17.84,17.85,17.83,17.85,32000.0,15.1817,15.1902,15.1732,15.1902,32000.0
2012-05-17 12:40:00,17.86,17.86,17.86,17.86,18800.0,15.1987,15.1987,15.1987,15.1987,18800.0
2012-05-17 12:50:00,17.86,17.86,17.85,17.85,36800.0,15.1987,15.1987,15.1902,15.1902,36800.0
2012-05-17 13:00:00,17.86,17.9,17.86,17.9,11600.0,15.1987,15.2327,15.1987,15.2327,11600.0
2012-05-17 13:10:00,17.9,17.91,17.89,17.9,35200.0,15.2327,15.2413,15.2242,15.2327,35200.0
2012-05-17 13:20:00,17.91,17.91,17.89,17.89,18800.0,15.2413,15.2413,15.2242,15.2242,18800.0
2012-05-17 13:30:00,17.88,17.88,17.87,17.88,28400.0,15.2157,15.2157,15.2072,15.2157,28400.0
2012-05-17 13:40:00,17.88,17.88,17.84,17.84,22800.0,15.2157,15.2157,15.1817,15.1817,22800.0
2012-05-17 13:50:00,17.84,17.87,17.84,17.86,678800.0,15.1817,15.2072,15.1817,15.1987,678800.0
2012-05-17 14:00:00,17.86,17.86,17.84,17.84,64000.0,15.1987,15.1987,15.1817,15.1817,64000.0
2012-05-17 14:10:00,17.85,17.85,17.82,17.82,42000.0,15.1902,15.1902,15.1647,15.1647,42000.0
2012-05-17 14:20:00,17.84,17.85,17.83,17.83,30800.0,15.1817,15.1902,15.1732,15.1732,30800.0
2012-05-17 14:30:00,17.84,17.84,17.81,17.81,26400.0,15.1817,15.1817,15.1562,15.1562,26400.0
2012-05-17 14:40:00,17.82,17.82,17.81,17.81,23600.0,15.1647,15.1647,15.1562,15.1562,23600.0
2012-05-17 14:50:00,17.81,17.82,17.8,17.82,34800.0,15.1562,15.1647,15.1476,15.1647,34800.0
2012-05-17 15:00:00,17.82,17.84,17.79,17.79,32800.0,15.1647,15.1817,15.1391,15.1391,32800.0
2012-05-17 15:10:00,17.81,17.82,17.81,17.81,22000.0,15.1562,15.1647,15.1562,15.1562,22000.0
2012-05-17 15:20:00,17.82,17.82,17.8,17.81,48400.0,15.1647,15.1647,15.1476,15.1562,48400.0
2012-05-17 15:30:00,17.81,17.81,17.75,17.76,112400.0,15.1562,15.1562,15.1051,15.1136,112400.0
2012-05-17 15:40:00,17.76,17.76,17.74,17.75,45200.0,15.1136,15.1136,15.0966,15.1051,45200.0
2012-05-17 15:50:00,17.75,17.76,17.71,17.71,108400.0,15.1051,15.1136,15.0711,15.0711,108400.0
2012-05-18 09:30:00,17.79,17.8,17.75,17.75,28000.0,15.1391,15.1476,15.1051,15.1051,28000.0
2012-05-18 09:40:00,17.74,17.75,17.72,17.74,15200.0,15.0966,15.1051,15.0796,15.0966,15200.0
2012-05-18 09:50:00,17.75,17.77,17.75,17.75,17200.0,15.1051,15.1221,15.1051,15.1051,17200.0
2012-05-18 10:00:00,17.74,17.75,17.73,17.75,154000.0,15.0966,15.1051,15.0881,15.1051,154000.0
2012-05-18 10:10:00,17.74,17.77,17.74,17.75,18000.0,15.0966,15.1221,15.0966,15.1051,18000.0
2012-05-18 10:20:00,17.74,17.78,17.74,17.77,36000.0,15.0966,15.1306,15.0966,15.1221,36000.0
2012-05-18 10:30:00,17.76,17.79,17.76,17.78,18000.0,15.1136,15.1391,15.1136,15.1306,18000.0
2012-05-18 10:40:00,17.78,17.8,17.78,17.8,50800.0,15.1306,15.1476,15.1306,15.1476,50800.0
2012-05-18 10:50:00,17.8,17.83,17.8,17.81,17200.0,15.1476,15.1732,15.1476,15.1562,17200.0
2012-05-18 11:00:00,17.8,17.8,17.76,17.76,59200.0,15.1476,15.1476,15.1136,15.1136,59200.0
2012-05-18 11:10:00,17.77,17.79,17.76,17.76,33600.0,15.1221,15.1391,15.1136,15.1136,33600.0
2012-05-18 11:20:00,17.77,17.77,17.75,17.75,12400.0,15.1221,15.1221,15.1051,15.1051,12400.0
2012-05-18 11:30:00,17.75,17.75,17.66,17.69,130000.0,15.1051,15.1051,15.0285,15.054,130000.0
2012-05-18 11:40:00,17.68,17.72,17.68,17.68,60800.0,15.0455,15.0796,15.0455,15.0455,60800.0
2012-05-18 11:50:00,17.66,17.68,17.64,17.67,25200.0,15.0285,15.0455,15.0115,15.037,25200.0
2012-05-18 12:00:00,17.68,17.72,17.67,17.72,68800.0,15.0455,15.0796,15.037,15.0796,68800.0
2012-05-18 12:10:00,17.73,17.73,17.71,17.71,52400.0,15.0881,15.0881,15.0711,15.0711,52400.0
2012-05-18 12:20:00,17.71,17.74,17.71,17.74,16800.0,15.0711,15.0966,15.0711,15.0966,16800.0
2012-05-18 12:30:00,17.74,17.74,17.73,17.74,20800.0,15.0966,15.0966,15.0881,15.0966,20800.0
2012-05-18 12:40:00,17.74,17.76,17.74,17.75,69600.0,15.0966,15.1136,15.0966,15.1051,69600.0
2012-05-18 12:50:00,17.75,17.75,17.73,17.73,13600.0,15.1051,15.1051,15.0881,15.0881,13600.0
2012-05-18 13:00:00,17.72,17.72,17.7,17.71,167200.0,15.0796,15.0796,15.0625,15.0711,167200.0
2012-05-18 13:10:00,17.7,17.74,17.7,17.72,188000.0,15.0625,15.0966,15.0625,15.0796,188000.0
2012-05-18 13:20:00,17.72,17.73,17.7,17.71,97600.0,15.0796,15.0881,15.0625,15.0711,97600.0
2012-05-18 13:30:00,17.71,17.71,17.68,17.68,33200.0,15.0711,15.0711,15.0455,15.0455,33200.0
2012-05-18 13:40:00,17.69,17.7,17.67,17.68,36400.0,15.054,15.0625,15.037,15.0455,36400.0
2012-05-18 13:50:00,17.68,17.69,17.66,17.66,106400.0,15.0455,15.054,15.0285,15.0285,106400.0
2012-05-18 14:00:00,17.66,17.66,17.64,17.64,30000.0,15.0285,15.0285,15.0115,15.0115,30000.0
2012-05-18 14:10:00,17.64,17.67,17.64,17.64,48000.0,15.0115,15.037,15.0115,15.0115,48000.0
2012-05-18 14:20:00,17.64,17.65,17.62,17.65,87200.0,15.0115,15.02,14.9945,15.02,87200.0
2012-05-18 14:30:00,17.65,17.65,17.61,17.62,66400.0,15.02,15.02,14.986,14.9945,66400.0
2012-05-18 14:40:00,17.61,17.62,17.59,17.61,72000.0,14.986,14.9945,14.9689,14.986,72000.0
2012-05-18 14:50:00,17.61,17.64,17.61,17.61,22800.0,14.986,15.0115,14.986,14.986,22800.0
2012-05-18 15:00:00,17.61,17.64,17.59,17.63,104800.0,14.986,15.0115,14.9689,15.003,104800.0
2012-05-18 15:10:00,17.64,17.66,17.64,17.64,58000.0,15.0115,15.0285,15.0115,15.0115,58000.0
2012-05-18 15:20:00,17.64,17.64,17.59,17.59,60800.0,15.0115,15.0115,14.9689,14.9689,60800.0
2012-05-18 15:30:00,17.6,17.6,17.56,17.57,48800.0,14.9775,14.9775,14.9434,14.9519,48800.0
2012-05-18 15:40:00,17.57,17.57,17.54,17.55,194000.0,14.9519,14.9519,14.9264,14.9349,194000.0
2012-05-18 15:50:00,17.56,17.58,17.54,17.57,76800.0,14.9434,14.9604,14.9264,14.9519,76800.0
2012-05-21 09:30:00,17.6,17.68,17.6,17.68,160800.0,14.9775,15.0455,14.9775,15.0455,160800.0
2012-05-21 09:40:00,17.68,17.68,17.66,17.66,32400.0,15.0455,15.0455,15.0285,15.0285,32400.0
2012-05-21 09:50:00,17.65,17.67,17.61,17.67,54000.0,15.02,15.037,14.986,15.037,54000.0
2012-05-21 10:00:00,17.66,17.69,17.65,17.69,46800.0,15.0285,15.054,15.02,15.054,46800.0
2012-05-21 10:10:00,17.69,17.73,17.67,17.72,40400.0,15.054,15.0881,15.037,15.0796,40400.0
2012-05-21 10:20:00,17.72,17.74,17.71,17.74,47600.0,15.0796,15.0966,15.0711,15.0966,47600.0
2012-05-21 10:30:00,17.74,17.78,17.74,17.77,114800.0,15.0966,15.1306,15.0966,15.1221,114800.0
2012-05-21 10:40:00,17.78,17.79,17.77,17.78,42400.0,15.1306,15.1391,15.1221,15.1306,42400.0
2012-05-21 10:50:00,17.79,17.81,17.79,17.8,36400.0,15.1391,15.1562,15.1391,15.1476,36400.0
2012-05-21 11:00:00,17.8,17.8,17.78,17.78,81200.0,15.1476,15.1476,15.1306,15.1306,81200.0
2012-05-21 11:10:00,17.78,17.8,17.77,17.79,180400.0,15.1306,15.1476,15.1221,15.1391,180400.0
2012-05-21 11:20:00,17.79,17.79,17.77,17.78,161600.0,15.1391,15.1391,15.1221,15.1306,161600.0
2012-05-21 11:30:00,17.78,17.79,17.77,17.78,64800.0,15.1306,15.1391,15.1221,15.1306,64800.0
2012-05-21 11:40:00,17.77,17.78,17.77,17.78,91200.0,15.1221,15.1306,15.1221,15.1306,91200.0
2012-05-21 11:50:00,17.78,17.79,17.78,17.78,16000.0,15.1306,15.1391,15.1306,15.1306,16000.0
2012-05-21 12:00:00,17.78,17.8,17.77,17.8,50400.0,15.1306,15.1476,15.1221,15.1476,50400.0
2012-05-21 12:10:00,17.8,17.83,17.8,17.83,29600.0,15.1476,15.1732,15.1476,15.1732,29600.0
2012-05-21 12:20:00,17.83,17.86,17.83,17.85,104400.0,15.1732,15.1987,15.1732,15.1902,104400.0
2012-05-21 12:30:00,17.86,17.86,17.84,17.85,24800.0,15.1987,15.1987,15.1817,15.1902,24800.0
2012-05-21 12:40:00,17.85,17.85,17.83,17.84,19600.0,15.1902,15.1902,15.1732,15.1817,19600.0
2012-05-21 12:50:00,17.84,17.84,17.82,17.84,41600.0,15.1817,15.1817,15.1647,15.1817,41600.0
2012-05-21 13:00:00,17.84,17.85,17.83,17.85,27600.0,15.1817,15.1902,15.1732,15.1902,27600.0
2012-05-21 13:10:00,17.85,17.86,17.83,17.84,19200.0,15.1902,15.1987,15.1732,15.1817,19200.0
2012-05-21 13:20:00,17.84,17.85,17.84,17.85,35600.0,15.1817,15.1902,15.1817,15.1902,35600.0
2012-05-21 13:30:00,17.85,17.85,17.84,17.85,76800.0,15.1902,15.1902,15.1817,15.1902,76800.0
2012-05-21 13:40:00,17.84,17.87,17.84,17.86,372400.0,15.1817,15.2072,15.1817,15.1987,372400.0
2012-05-21 13:50:00,17.86,17.86,17.85,17.86,20400.0,15.1987,15.1987,15.1902,15.1987,20400.0
2012-05-21 14:00:00,17.86,17.86,17.82,17.84,42800.0,15.1987,15.1987,15.1647,15.1817,42800.0
2012-05-21 14:10:00,17.84,17.85,17.83,17.85,25200.0,15.1817,15.1902,15.1732,15.1902,25200.0
2012-05-21 14:20:00,17.86,17.87,17.84,17.84,53600.0,15.1987,15.2072,15.1817,15.1817,53600.0
2012-05-21 14:30:00,17.84,17.85,17.84,17.85,49200.0,15.1817,15.1902,15.1817,15.1902,49200.0
2012-05-21 14:40:00,17.84,17.86,17.84,17.86,80800.0,15.1817,15.1987,15.1817,15.1987,80800.0
2012-05-21 14:50:00,17.86,17.89,17.86,17.88,177200.0,15.1987,15.2242,15.1987,15.2157,177200.0
2012-05-21 15:00:00,17.88,17.89,17.88,17.88,40400.0,15.2157,15.2242,15.2157,15.2157,40400.0
2012-05-21 15:10:00,17.88,17.9,17.88,17.9,48800.0,15.2157,15.2327,15.2157,15.2327,48800.0
2012-05-21 15:20:00,17.9,17.92,17.9,17.91,42000.0,15.2327,15.2498,15.2327,15.2413,42000.0
2012-05-21 15:30:00,17.9,17.91,17.89,17.91,72800.0,15.2327,15.2413,15.2242,15.2413,72800.0
2012-05-21 15:40:00,17.91,17.92,17.9,17.92,186400.0,15.2413,15.2498,15.2327,15.2498,186400.0
2012-05-21 15:50:00,17.92,17.93,17.92,17.92,528800.0,15.2498,15.2583,15.2498,15.2498,528800.0
2012-05-22 09:30:00,17.97,17.98,17.93,17.93,79600.0,15.2923,15.3008,15.2583,15.2583,79600.0
2012-05-22 09:40:00,17.93,17.97,17.93,17.97,19600.0,15.2583,15.2923,15.2583,15.2923,19600.0
2012-05-22 09:50:00,17.96,17.99,17.95,17.96,26000.0,15.2838,15.3093,15.2753,15.2838,26000.0
2012-05-22 10:00:00,17.97,18.03,17.96,18.02,41200.0,15.2923,15.3434,15.2838,15.3349,41200.0
2012-05-22 10:10:00,18.03,18.05,18.02,18.05,45200.0,15.3434,15.3604,15.3349,15.3604,45200.0
2012-05-22 10:20:00,18.05,18.05,18.03,18.03,28800.0,15.3604,15.3604,15.3434,15.3434,28800.0
2012-05-22 10:30:00,18.04,18.05,18.04,18.04,8800.0,15.3519,15.3604,15.3519,15.3519,8800.0
2012-05-22 10:40:00,18.06,18.06,18.04,18.05,23600.0,15.3689,15.3689,15.3519,15.3604,23600.0
2012-05-22 10:50:00,18.06,18.06,18.03,18.05,29600.0,15.3689,15.3689,15.3434,15.3604,29600.0
2012-05-22 11:00:00,18.05,18.06,18.04,18.04,21200.0,15.3604,15.3689,15.3519,15.3519,21200.0
2012-05-22 11:10:00,18.05,18.05,18.04,18.04,26800.0,15.3604,15.3604,15.3519,15.3519,26800.0
2012-05-22 11:20:00,18.05,18.06,18.05,18.05,18400.0,15.3604,15.3689,15.3604,15.3604,18400.0
2012-05-22 11:30:00,18.05,18.06,18.04,18.04,13600.0,15.3604,15.3689,15.3519,15.3519,13600.0
2012-05-22 11:40:00,18.04,18.04,18.02,18.03,17200.0,15.3519,15.3519,15.3349,15.3434,17200.0
2012-05-22 11:50:00,18.03,18.04,18.01,18.01,14000.0,15.3434,15.3519,15.3264,15.3264,14000.0
2012-05-22 12:00:00,18.01,18.01,17.96,17.96,39200.0,15.3264,15.3264,15.2838,15.2838,39200.0
2012-05-22 12:10:00,17.96,17.98,17.95,17.98,116000.0,15.2838,15.3008,15.2753,15.3008,116000.0
2012-05-22 12:20:00,17.99,18.01,17.99,18.0,31200.0,15.3093,15.3264,15.3093,15.3178,31200.0
2012-05-22 12:30:00,18.0,18.01,17.99,18.0,21200.0,15.3178,15.3264,15.3093,15.3178,21200.0
2012-05-22 12:40:00,18.0,18.02,18.0,18.02,14800.0,15.3178,15.3349,15.3178,15.3349,14800.0
2012-05-22 12:50:00,18.02,18.02,18.0,18.0,94400.0,15.3349,15.3349,15.3178,15.3178,94400.0
2012-05-22 13:00:00,18.01,18.03,18.01,18.03,35600.0,15.3264,15.3434,15.3264,15.3434,35600.0
2012-05-22 13:10:00,18.03,18.03,17.99,17.99,24800.0,15.3434,15.3434,15.3093,15.3093,24800.0
2012-05-22 13:20:00,17.99,18.0,17.98,17.99,15600.0,15.3093,15.3178,15.3008,15.3093,15600.0
2012-05-22 13:30:00,17.97,18.0,17.97,17.98,36400.0,15.2923,15.3178,15.2923,15.3008,36400.0
2012-05-22 13:40:00,17.98,17.98,17.95,17.96,53600.0,15.3008,15.3008,15.2753,15.2838,53600.0
2012-05-22 13:50:00,17.97,17.98,17.96,17.97,19200.0,15.2923,15.3008,15.2838,15.2923,19200.0
2012-05-22 14:00:00,17.98,18.01,17.97,18.01,27200.0,15.3008,15.3264,15.2923,15.3264,27200.0
2012-05-22 14:10:00,18.0,18.0,17.98,17.99,30800.0,15.3178,15.3178,15.3008,15.3093,30800.0
2012-05-22 14:20:00,17.99,18.02,17.99,18.0,25600.0,15.3093,15.3349,15.3093,15.3178,25600.0
2012-05-22 14:30:00,18.0,18.01,17.96,17.97,52000.0,15.3178,15.3264,15.2838,15.2923,52000.0
2012-05-22 14:40:00,17.98,17.99,17.96,17.98,50800.0,15.3008,15.3093,15.2838,15.3008,50800.0
2012-05-22 14:50:00,17.99,18.0,17.97,17.98,36000.0,15.3093,15.3178,15.2923,15.3008,36000.0
2012-05-22 15:00:00,17.97,17.98,17.96,17.97,94000.0,15.2923,15.3008,15.2838,15.2923,94000.0
2012-05-22 15:10:00,17.97,17.97,17.93,17.93,61600.0,15.2923,15.2923,15.2583,15.2583,61600.0
2012-05-22 15:20:00,17.92,17.93,17.9,17.9,50400.0,15.2498,15.2583,15.2327,15.2327,50400.0
2012-05-22 15:30:00,17.9,17.9,17.86,17.86,82800.0,15.2327,15.2327,15.1987,15.1987,82800.0
2012-05-22 15:40:00,17.86,17.88,17.82,17.82,84800.0,15.1987,15.2157,15.1647,15.1647,84800.0
2012-05-22 15:50:00,17.83,17.91,17.83,17.91,60400.0,15.1732,15.2413,15.1732,15.2413,60400.0
2012-05-23 09:30:00,17.81,17.84,17.81,17.82,38800.0,15.1562,15.1817,15.1562,15.1647,38800.0
2012-05-23 09:40:00,17.81,17.82,17.79,17.79,22000.0,15.1562,15.1647,15.1391,15.1391,22000.0
2012-05-23 09:50:00,17.79,17.86,17.79,17.86,58400.0,15.1391,15.1987,15.1391,15.1987,58400.0
2012-05-23 10:00:00,17.86,17.88,17.82,17.82,56000.0,15.1987,15.2157,15.1647,15.1647,56000.0
2012-05-23 10:10:00,17.8,17.82,17.77,17.78,46800.0,15.1476,15.1647,15.1221,15.1306,46800.0
2012-05-23 10:20:00,17.77,17.78,17.74,17.77,67200.0,15.1221,15.1306,15.0966,15.1221,67200.0
2012-05-23 10:30:00,17.77,17.77,17.71,17.71,148800.0,15.1221,15.1221,15.0711,15.0711,148800.0
2012-05-23 10:40:00,17.71,17.73,17.69,17.7,52400.0,15.0711,15.0881,15.054,15.0625,52400.0
2012-05-23 10:50:00,17.7,17.74,17.7,17.72,20800.0,15.0625,15.0966,15.0625,15.0796,20800.0
2012-05-23 11:00:00,17.71,17.75,17.7,17.75,41200.0,15.0711,15.1051,15.0625,15.1051,41200.0
2012-05-23 11:10:00,17.72,17.75,17.72,17.75,70000.0,15.0796,15.1051,15.0796,15.1051,70000.0
2012-05-23 11:20:00,17.74,17.75,17.73,17.73,13600.0,15.0966,15.1051,15.0881,15.0881,13600.0
2012-05-23 11:30:00,17.74,17.75,17.7,17.71,14000.0,15.0966,15.1051,15.0625,15.0711,14000.0
2012-05-23 11:40:00,17.72,17.74,17.7,17.7,27600.0,15.0796,15.0966,15.0625,15.0625,27600.0
2012-05-23 11:50:00,17.71,17.72,17.69,17.7,37600.0,15.0711,15.0796,15.054,15.0625,37600.0
2012-05-23 12:00:00,17.71,17.71,17.67,17.67,32800.0,15.0711,15.0711,15.037,15.037,32800.0
2012-05-23 12:10:00,17.68,17.71,17.68,17.71,35200.0,15.0455,15.0711,15.0455,15.0711,35200.0
2012-05-23 12:20:00,17.7,17.71,17.67,17.68,48400.0,15.0625,15.0711,15.037,15.0455,48400.0
2012-05-23 12:30:00,17.68,17.7,17.68,17.69,25200.0,15.0455,15.0625,15.0455,15.054,25200.0
2012-05-23 12:40:00,17.7,17.73,17.7,17.73,45600.0,15.0625,15.0881,15.0625,15.0881,45600.0
2012-05-23 12:50:00,17.72,17.73,17.7,17.71,25600.0,15.0796,15.0881,15.0625,15.0711,25600.0
2012-05-23 13:00:00,17.71,17.73,17.71,17.72,9600.0,15.0711,15.0881,15.0711,15.0796,9600.0
2012-05-23 13:10:00,17.73,17.74,17.73,17.73,17200.0,15.0881,15.0966,15.0881,15.0881,17200.0
2012-05-23 13:20:00,17.74,17.77,17.74,17.77,29600.0,15.0966,15.1221,15.0966,15.1221,29600.0
2012-05-23 13:30:00,17.77,17.78,17.75,17.78,26400.0,15.1221,15.1306,15.1051,15.1306,26400.0
2012-05-23 13:40:00,17.78,17.81,17.77,17.8,72800.0,15.1306,15.1562,15.1221,15.1476,72800.0
2012-05-23 13:50:00,17.8,17.81,17.78,17.81,35200.0,15.1476,15.1562,15.1306,15.1562,35200.0
2012-05-23 14:00:00,17.8,17.8,17.78,17.8,32000.0,15.1476,15.1476,15.1306,15.1476,32000.0
2012-05-23 14:10:00,17.79,17.79,17.75,17.75,60400.0,15.1391,15.1391,15.1051,15.1051,60400.0
2012-05-23 14:20:00,17.75,17.76,17.74,17.74,16800.0,15.1051,15.1136,15.0966,15.0966,16800.0
2012-05-23 14:30:00,17.73,17.79,17.73,17.78,118800.0,15.0881,15.1391,15.0881,15.1306,118800.0
2012-05-23 14:40:00,17.78,17.82,17.78,17.8,113200.0,15.1306,15.1647,15.1306,15.1476,113200.0
2012-05-23 14:50:00,17.8,17.84,17.8,17.83,70000.0,15.1476,15.1817,15.1476,15.1732,70000.0
2012-05-23 15:00:00,17.85,17.85,17.82,17.84,26400.0,15.1902,15.1902,15.1647,15.1817,26400.0
2012-05-23 15:10:00,17.85,17.87,17.84,17.87,83200.0,15.1902,15.2072,15.1817,15.2072,83200.0
2012-05-23 15:20:00,17.87,17.9,17.86,17.89,127600.0,15.2072,15.2327,15.1987,15.2242,127600.0
2012-05-23 15:30:00,17.9,17.96,17.9,17.96,94400.0,15.2327,15.2838,15.2327,15.2838,94400.0
2012-05-23 15:40:00,17.95,18.0,17.95,17.97,145600.0,15.2753,15.3178,15.2753,15.2923,145600.0
2012-05-23 15:50:00,17.98,17.98,17.93,17.97,42000.0,15.3008,15.3008,15.2583,15.2923,42000.0
2012-05-24 09:30:00,18.03,18.03,17.96,17.96,47600.0,15.3434,15.3434,15.2838,15.2838,47600.0
2012-05-24 09:40:00,17.96,17.99,17.95,17.95,36400.0,15.2838,15.3093,15.2753,15.2753,36400.0
2012-05-24 09:50:00,17.96,17.96,17.92,17.95,27200.0,15.2838,15.2838,15.2498,15.2753,27200.0
2012-05-24 10:00:00,17.96,17.98,17.93,17.97,20000.0,15.2838,15.3008,15.2583,15.2923,20000.0
2012-05-24 10:10:00,17.97,17.98,17.95,17.97,41200.0,15.2923,15.3008,15.2753,15.2923,41200.0
2012-05-24 10:20:00,17.97,17.99,17.96,17.99,6400.0,15.2923,15.3093,15.2838,15.3093,6400.0
2012-05-24 10:30:00,17.99,18.04,17.99,18.03,23600.0,15.3093,15.3519,15.3093,15.3434,23600.0
2012-05-24 10:40:00,18.03,18.04,18.0,18.0,134400.0,15.3434,15.3519,15.3178,15.3178,134400.0
2012-05-24 10:50:00,18.01,18.02,17.98,17.99,98400.0,15.3264,15.3349,15.3008,15.3093,98400.0
2012-05-24 11:00:00,17.99,18.01,17.98,17.99,841200.0,15.3093,15.3264,15.3008,15.3093,841200.0
2012-05-24 11:10:00,18.0,18.04,18.0,18.02,239600.0,15.3178,15.3519,15.3178,15.3349,239600.0
2012-05-24 11:20:00,18.02,18.03,18.0,18.0,81200.0,15.3349,15.3434,15.3178,15.3178,81200.0
2012-05-24 11:30:00,18.0,18.0,17.96,17.97,78000.0,15.3178,15.3178,15.2838,15.2923,78000.0
2012-05-24 11:40:00,17.97,17.98,17.95,17.96,132000.0,15.2923,15.3008,15.2753,15.2838,132000.0
2012-05-24 11:50:00,17.96,17.97,17.94,17.95,31600.0,15.2838,15.2923,15.2668,15.2753,31600.0
2012-05-24 12:00:00,17.96,17.96,17.9,17.91,83200.0,15.2838,15.2838,15.2327,15.2413,83200.0
2012-05-24 12:10:00,17.92,17.93,17.9,17.91,145600.0,15.2498,15.2583,15.2327,15.2413,145600.0
2012-05-24 12:20:00,17.91,17.92,17.91,17.92,72800.0,15.2413,15.2498,15.2413,15.2498,72800.0
2012-05-24 12:30:00,17.91,17.93,17.9,17.92,28000.0,15.2413,15.2583,15.2327,15.2498,28000.0
2012-05-24 12:40:00,17.92,17.93,17.92,17.93,19600.0,15.2498,15.2583,15.2498,15.2583,19600.0
2012-05-24 12:50:00,17.93,17.93,17.91,17.92,20000.0,15.2583,15.2583,15.2413,15.2498,20000.0
2012-05-24 13:00:00,17.92,17.95,17.92,17.95,42400.0,15.2498,15.2753,15.2498,15.2753,42400.0
2012-05-24 13:10:00,17.94,17.95,17.93,17.93,20800.0,15.2668,15.2753,15.2583,15.2583,20800.0
2012-05-24 13:20:00,17.93,17.94,17.9,17.9,36000.0,15.2583,15.2668,15.2327,15.2327,36000.0
2012-05-24 13:30:00,17.9,17.91,17.89,17.91,56000.0,15.2327,15.2413,15.2242,15.2413,56000.0
2012-05-24 13:40:00,17.91,17.92,17.9,17.91,12000.0,15.2413,15.2498,15.2327,15.2413,12000.0
2012-05-24 13:50:00,17.89,17.9,17.86,17.86,39200.0,15.2242,15.2327,15.1987,15.1987,39200.0
2012-05-24 14:00:00,17.89,17.89,17.88,17.88,17600.0,15.2242,15.2242,15.2157,15.2157,17600.0
2012-05-24 14:10:00,17.89,17.89,17.86,17.87,20400.0,15.2242,15.2242,15.1987,15.2072,20400.0
2012-05-24 14:20:00,17.89,17.9,17.88,17.89,18400.0,15.2242,15.2327,15.2157,15.2242,18400.0
2012-05-24 14:30:00,17.9,17.92,17.89,17.89,7600.0,15.2327,15.2498,15.2242,15.2242,7600.0
2012-05-24 14:40:00,17.88,17.88,17.86,17.88,22000.0,15.2157,15.2157,15.1987,15.2157,22000.0
2012-05-24 14:50:00,17.88,17.89,17.87,17.88,24800.0,15.2157,15.2242,15.2072,15.2157,24800.0
2012-05-24 15:00:00,17.89,17.9,17.87,17.88,30400.0,15.2242,15.2327,15.2072,15.2157,30400.0
2012-05-24 15:10:00,17.88,17.88,17.86,17.88,35200.0,15.2157,15.2157,15.1987,15.2157,35200.0
2012-05-24 15:20:00,17.88,17.95,17.87,17.93,73200.0,15.2157,15.2753,15.2072,15.2583,73200.0
2012-05-24 15:30:00,17.93,17.96,17.92,17.93,140400.0,15.2583,15.2838,15.2498,15.2583,140400.0
2012-05-24 15:40:00,17.93,17.96,17.92,17.95,174800.0,15.2583,15.2838,15.2498,15.2753,174800.0
2012-05-24 15:50:00,17.95,17.98,17.95,17.98,427600.0,15.2753,15.3008,15.2753,15.3008,427600.0
2012-05-25 09:30:00,17.98,18.0,17.96,18.0,63200.0,15.3008,15.3178,15.2838,15.3178,63200.0
2012-05-25 09:40:00,18.0,18.0,17.97,17.99,17600.0,15.3178,15.3178,15.2923,15.3093,17600.0
2012-05-25 09:50:00,17.99,18.01,17.97,18.0,31600.0,15.3093,15.3264,15.2923,15.3178,31600.0
2012-05-25 10:00:00,17.98,17.98,17.95,17.95,44000.0,15.3008,15.3008,15.2753,15.2753,44000.0
2012-05-25 10:10:00,17.95,17.95,17.93,17.95,30000.0,15.2753,15.2753,15.2583,15.2753,30000.0
2012-05-25 10:20:00,17.96,17.96,17.95,17.96,8400.0,15.2838,15.2838,15.2753,15.2838,8400.0
2012-05-25 10:30:00,17.97,18.0,17.97,17.98,20400.0,15.2923,15.3178,15.2923,15.3008,20400.0
2012-05-25 10:40:00,17.98,17.98,17.93,17.95,45200.0,15.3008,15.3008,15.2583,15.2753,45200.0
2012-05-25 10:50:00,17.95,17.95,17.94,17.95,3200.0,15.2753,15.2753,15.2668,15.2753,3200.0
2012-05-25 11:00:00,17.94,17.96,17.94,17.96,15200.0,15.2668,15.2838,15.2668,15.2838,15200.0
2012-05-25 11:10:00,17.96,17.97,17.96,17.97,13200.0,15.2838,15.2923,15.2838,15.2923,13200.0
2012-05-25 11:20:00,17.97,17.98,17.97,17.98,5600.0,15.2923,15.3008,15.2923,15.3008,5600.0
2012-05-25 11:30:00,17.97,17.97,17.93,17.94,32800.0,15.2923,15.2923,15.2583,15.2668,32800.0
2012-05-25 11:40:00,17.95,17.96,17.95,17.96,60400.0,15.2753,15.2838,15.2753,15.2838,60400.0
2012-05-25 11:50:00,17.96,17.97,17.95,17.96,29600.0,15.2838,15.2923,15.2753,15.2838,29600.0
2012-05-25 12:00:00,17.96,17.96,17.94,17.96,16800.0,15.2838,15.2838,15.2668,15.2838,16800.0
2012-05-25 12:10:00,17.96,17.96,17.94,17.94,7200.0,15.2838,15.2838,15.2668,15.2668,7200.0
2012-05-25 12:20:00,17.95,17.95,17.93,17.93,45600.0,15.2753,15.2753,15.2583,15.2583,45600.0
2012-05-25 12:30:00,17.93,17.93,17.93,17.93,16000.0,15.2583,15.2583,15.2583,15.2583,16000.0
2012-05-25 12:40:00,17.94,17.94,17.93,17.94,28400.0,15.2668,15.2668,15.2583,15.2668,28400.0
2012-05-25 12:50:00,17.93,17.95,17.93,17.94,19200.0,15.2583,15.2753,15.2583,15.2668,19200.0
2012-05-25 13:00:00,17.93,17.93,17.93,17.93,11600.0,15.2583,15.2583,15.2583,15.2583,11600.0
2012-05-25 13:10:00,17.93,17.94,17.93,17.94,2800.0,15.2583,15.2668,15.2583,15.2668,2800.0
2012-05-25 13:20:00,17.95,17.96,17.95,17.95,9600.0,15.2753,15.2838,15.2753,15.2753,9600.0
2012-05-25 13:30:00,17.96,17.96,17.95,17.96,54000.0,15.2838,15.2838,15.2753,15.2838,54000.0
2012-05-25 13:40:00,17.96,17.96,17.95,17.95,14800.0,15.2838,15.2838,15.2753,15.2753,14800.0
2012-05-25 13:50:00,17.96,17.96,17.94,17.95,45200.0,15.2838,15.2838,15.2668,15.2753,45200.0
2012-05-25 14:00:00,17.95,17.95,17.94,17.94,45600.0,15.2753,15.2753,15.2668,15.2668,45600.0
2012-05-25 14:10:00,17.94,17.95,17.93,17.93,9200.0,15.2668,15.2753,15.2583,15.2583,9200.0
2012-05-25 14:20:00,17.92,17.93,17.91,17.93,121600.0,15.2498,15.2583,15.2413,15.2583,121600.0
2012-05-25 14:30:00,17.93,17.93,17.92,17.93,13200.0,15.2583,15.2583,15.2498,15.2583,13200.0
2012-05-25 14:40:00,17.92,17.92,17.9,17.91,52800.0,15.2498,15.2498,15.2327,15.2413,52800.0
2012-05-25 14:50:00,17.9,17.92,17.9,17.91,13200.0,15.2327,15.2498,15.2327,15.2413,13200.0
2012-05-25 15:00:00,17.91,17.92,17.91,17.92,17200.0,15.2413,15.2498,15.2413,15.2498,17200.0
2012-05-25 15:10:00,17.92,17.93,17.9,17.9,32000.0,15.2498,15.2583,15.2327,15.2327,32000.0
2012-05-25 15:20:00,17.9,17.9,17.87,17.89,41600.0,15.2327,15.2327,15.2072,15.2242,41600.0
2012-05-25 15:30:00,17.88,17.91,17.88,17.9,28400.0,15.2157,15.2413,15.2157,15.2327,28400.0
2012-05-25 15:40:00,17.91,17.92,17.9,17.92,52800.0,15.2413,15.2498,15.2327,15.2498,52800.0
2012-05-25 15:50:00,17.92,17.92,17.9,17.92,46000.0,15.2498,15.2498,15.2327,15.2498,46000.0
2012-05-29 09:30:00,18.06,18.07,18.04,18.05,43600.0,15.3689,15.3774,15.3519,15.3604,43600.0
2012-05-29 09:40:00,18.05,18.08,18.05,18.06,8800.0,15.3604,15.3859,15.3604,15.3689,8800.0
2012-05-29 09:50:00,18.07,18.08,18.07,18.07,26800.0,15.3774,15.3859,15.3774,15.3774,26800.0
2012-05-29 10:00:00,18.07,18.08,18.04,18.08,33600.0,15.3774,15.3859,15.3519,15.3859,33600.0
2012-05-29 10:10:00,18.09,18.13,18.09,18.13,23200.0,15.3944,15.4285,15.3944,15.4285,23200.0
2012-05-29 10:20:00,18.13,18.14,18.13,18.13,59600.0,15.4285,15.437,15.4285,15.4285,59600.0
2012-05-29 10:30:00,18.13,18.16,18.13,18.14,32000.0,15.4285,15.454,15.4285,15.437,32000.0
2012-05-29 10:40:00,18.14,18.15,18.14,18.14,8800.0,15.437,15.4455,15.437,15.437,8800.0
2012-05-29 10:50:00,18.15,18.15,18.13,18.14,20400.0,15.4455,15.4455,15.4285,15.437,20400.0
2012-05-29 11:00:00,18.14,18.14,18.12,18.13,17200.0,15.437,15.437,15.42,15.4285,17200.0
2012-05-29 11:10:00,18.12,18.13,18.12,18.12,110400.0,15.42,15.4285,15.42,15.42,110400.0
2012-05-29 11:20:00,18.11,18.12,18.1,18.12,38800.0,15.4115,15.42,15.4029,15.42,38800.0
2012-05-29 11:30:00,18.12,18.12,18.06,18.07,38400.0,15.42,15.42,15.3689,15.3774,38400.0
2012-05-29 11:40:00,18.07,18.07,18.02,18.03,121200.0,15.3774,15.3774,15.3349,15.3434,121200.0
2012-05-29 11:50:00,18.03,18.05,18.03,18.04,66800.0,15.3434,15.3604,15.3434,15.3519,66800.0
2012-05-29 12:00:00,18.04,18.04,18.0,18.01,51600.0,15.3519,15.3519,15.3178,15.3264,51600.0
2012-05-29 12:10:00,18.01,18.01,17.99,18.01,58800.0,15.3264,15.3264,15.3093,15.3264,58800.0
2012-05-29 12:20:00,18.01,18.02,18.0,18.02,527200.0,15.3264,15.3349,15.3178,15.3349,527200.0
2012-05-29 12:30:00,17.99,18.01,17.99,18.0,29200.0,15.3093,15.3264,15.3093,15.3178,29200.0
2012-05-29 12:40:00,18.0,18.03,18.0,18.03,17600.0,15.3178,15.3434,15.3178,15.3434,17600.0
2012-05-29 12:50:00,18.03,18.04,18.02,18.02,5600.0,15.3434,15.3519,15.3349,15.3349,5600.0
2012-05-29 13:00:00,18.02,18.02,18.0,18.01,66400.0,15.3349,15.3349,15.3178,15.3264,66400.0
2012-05-29 13:10:00,18.01,18.02,18.01,18.02,7200.0,15.3264,15.3349,15.3264,15.3349,7200.0
2012-05-29 13:20:00,18.02,18.02,18.0,18.0,11200.0,15.3349,15.3349,15.3178,15.3178,11200.0
2012-05-29 13:30:00,18.0,18.01,17.99,18.0,10400.0,15.3178,15.3264,15.3093,15.3178,10400.0
2012-05-29 13:40:00,18.01,18.04,18.01,18.03,40800.0,15.3264,15.3519,15.3264,15.3434,40800.0
2012-05-29 13:50:00,18.02,18.04,18.02,18.04,44000.0,15.3349,15.3519,15.3349,15.3519,44000.0
2012-05-29 14:00:00,18.04,18.04,18.02,18.02,38800.0,15.3519,15.3519,15.3349,15.3349,38800.0
2012-05-29 14:10:00,18.02,18.06,18.02,18.05,60400.0,15.3349,15.3689,15.3349,15.3604,60400.0
2012-05-29 14:20:00,18.05,18.05,18.03,18.05,66000.0,15.3604,15.3604,15.3434,15.3604,66000.0
2012-05-29 14:30:00,18.05,18.06,18.03,18.03,40800.0,15.3604,15.3689,15.3434,15.3434,40800.0
2012-05-29 14:40:00,18.03,18.05,18.03,18.04,32000.0,15.3434,15.3604,15.3434,15.3519,32000.0
2012-05-29 14:50:00,18.05,18.07,18.05,18.07,26800.0,15.3604,15.3774,15.3604,15.3774,26800.0
2012-05-29 15:00:00,18.07,18.07,18.06,18.07,87600.0,15.3774,15.3774,15.3689,15.3774,87600.0
2012-05-29 15:10:00,18.07,18.08,18.07,18.08,35600.0,15.3774,15.3859,15.3774,15.3859,35600.0
2012-05-29 15:20:00,18.07,18.07,18.06,18.07,34400.0,15.3774,15.3774,15.3689,15.3774,34400.0
2012-05-29 15:30:00,18.07,18.09,18.06,18.07,16000.0,15.3774,15.3944,15.3689,15.3774,16000.0
2012-05-29 15:40:00,18.07,18.12,18.07,18.11,38800.0,15.3774,15.42,15.3774,15.4115,38800.0
2012-05-29 15:50:00,18.11,18.12,18.09,18.11,240800.0,15.4115,15.42,15.3944,15.4115,240800.0
2012-05-30 09:30:00,17.95,17.97,17.91,17.91,84000.0,15.2753,15.2923,15.2413,15.2413,84000.0
2012-05-30 09:40:00,17.91,17.92,17.89,17.92,31600.0,15.2413,15.2498,15.2242,15.2498,31600.0
2012-05-30 09:50:00,17.91,17.93,17.91,17.91,33600.0,15.2413,15.2583,15.2413,15.2413,33600.0
2012-05-30 10:00:00,17.89,17.93,17.88,17.93,76800.0,15.2242,15.2583,15.2157,15.2583,76800.0
2012-05-30 10:10:00,17.93,17.93,17.9,17.9,60800.0,15.2583,15.2583,15.2327,15.2327,60800.0
2012-05-30 10:20:00,17.9,17.93,17.9,17.92,42400.0,15.2327,15.2583,15.2327,15.2498,42400.0
2012-05-30 10:30:00,17.92,17.93,17.89,17.89,28800.0,15.2498,15.2583,15.2242,15.2242,28800.0
2012-05-30 10:40:00,17.9,17.9,17.88,17.88,32800.0,15.2327,15.2327,15.2157,15.2157,32800.0
2012-05-30 10:50:00,17.89,17.89,17.87,17.87,73600.0,15.2242,15.2242,15.2072,15.2072,73600.0
2012-05-30 11:00:00,17.87,17.91,17.87,17.91,17600.0,15.2072,15.2413,15.2072,15.2413,17600.0
2012-05-30 11:10:00,17.92,17.92,17.92,17.92,5200.0,15.2498,15.2498,15.2498,15.2498,5200.0
2012-05-30 11:20:00,17.9,17.92,17.9,17.91,52800.0,15.2327,15.2498,15.2327,15.2413,52800.0
2012-05-30 11:30:00,17.92,17.92,17.89,17.92,30800.0,15.2498,15.2498,15.2242,15.2498,30800.0
2012-05-30 11:40:00,17.92,17.92,17.89,17.89,18800.0,15.2498,15.2498,15.2242,15.2242,18800.0
2012-05-30 11:50:00,17.9,17.91,17.89,17.9,14800.0,15.2327,15.2413,15.2242,15.2327,14800.0
2012-05-30 12:00:00,17.9,17.91,17.86,17.89,414400.0,15.2327,15.2413,15.1987,15.2242,414400.0
2012-05-30 12:10:00,17.89,17.89,17.87,17.87,74000.0,15.2242,15.2242,15.2072,15.2072,74000.0
2012-05-30 12:20:00,17.87,17.87,17.85,17.86,21600.0,15.2072,15.2072,15.1902,15.1987,21600.0
2012-05-30 12:30:00,17.86,17.87,17.86,17.87,20400.0,15.1987,15.2072,15.1987,15.2072,20400.0
2012-05-30 12:40:00,17.88,17.89,17.88,17.89,4800.0,15.2157,15.2242,15.2157,15.2242,4800.0
2012-05-30 12:50:00,17.89,17.9,17.88,17.89,27600.0,15.2242,15.2327,15.2157,15.2242,27600.0
2012-05-30 13:00:00,17.89,17.89,17.87,17.87,20000.0,15.2242,15.2242,15.2072,15.2072,20000.0
2012-05-30 13:10:00,17.86,17.88,17.86,17.87,28800.0,15.1987,15.2157,15.1987,15.2072,28800.0
2012-05-30 13:20:00,17.88,17.89,17.87,17.89,16000.0,15.2157,15.2242,15.2072,15.2242,16000.0
2012-05-30 13:30:00,17.89,17.92,17.89,17.92,20000.0,15.2242,15.2498,15.2242,15.2498,20000.0
2012-05-30 13:40:00,17.91,17.93,17.91,17.92,30400.0,15.2413,15.2583,15.2413,15.2498,30400.0
2012-05-30 13:50:00,17.92,17.93,17.91,17.93,12800.0,15.2498,15.2583,15.2413,15.2583,12800.0
2012-05-30 14:00:00,17.93,17.95,17.93,17.93,6000.0,15.2583,15.2753,15.2583,15.2583,6000.0
2012-05-30 14:10:00,17.92,17.94,17.91,17.94,15600.0,15.2498,15.2668,15.2413,15.2668,15600.0
2012-05-30 14:20:00,17.92,17.92,17.9,17.91,7600.0,15.2498,15.2498,15.2327,15.2413,7600.0
2012-05-30 14:30:00,17.92,17.92,17.91,17.91,7600.0,15.2498,15.2498,15.2413,15.2413,7600.0
2012-05-30 14:40:00,17.91,17.93,17.91,17.91,10800.0,15.2413,15.2583,15.2413,15.2413,10800.0
2012-05-30 14:50:00,17.91,17.91,17.9,17.91,28000.0,15.2413,15.2413,15.2327,15.2413,28000.0
2012-05-30 15:00:00,17.9,17.92,17.89,17.89,40000.0,15.2327,15.2498,15.2242,15.2242,40000.0
2012-05-30 15:10:00,17.89,17.89,17.85,17.87,49600.0,15.2242,15.2242,15.1902,15.2072,49600.0
2012-05-30 15:20:00,17.87,17.92,17.87,17.92,46000.0,15.2072,15.2498,15.2072,15.2498,46000.0
2012-05-30 15:30:00,17.92,17.92,17.9,17.92,175600.0,15.2498,15.2498,15.2327,15.2498,175600.0
2012-05-30 15:40:00,17.92,17.92,17.9,17.91,94000.0,15.2498,15.2498,15.2327,15.2413,94000.0
2012-05-30 15:50:00,17.91,17.92,17.89,17.89,87600.0,15.2413,15.2498,15.2242,15.2242,87600.0
2012-05-31 09:30:00,17.89,17.89,17.85,17.85,27200.0,15.2242,15.2242,15.1902,15.1902,27200.0
2012-05-31 09:40:00,17.85,17.86,17.78,17.78,76000.0,15.1902,15.1987,15.1306,15.1306,76000.0
2012-05-31 09:50:00,17.78,17.78,17.75,17.77,74400.0,15.1306,15.1306,15.1051,15.1221,74400.0
2012-05-31 10:00:00,17.77,17.79,17.74,17.74,82000.0,15.1221,15.1391,15.0966,15.0966,82000.0
2012-05-31 10:10:00,17.73,17.76,17.72,17.75,148000.0,15.0881,15.1136,15.0796,15.1051,148000.0
2012-05-31 10:20:00,17.75,17.75,17.73,17.75,20400.0,15.1051,15.1051,15.0881,15.1051,20400.0
2012-05-31 10:30:00,17.75,17.77,17.74,17.75,14800.0,15.1051,15.1221,15.0966,15.1051,14800.0
2012-05-31 10:40:00,17.75,17.75,17.7,17.71,20400.0,15.1051,15.1051,15.0625,15.0711,20400.0
2012-05-31 10:50:00,17.71,17.72,17.69,17.72,31200.0,15.0711,15.0796,15.054,15.0796,31200.0
2012-05-31 11:00:00,17.71,17.71,17.68,17.7,62400.0,15.0711,15.0711,15.0455,15.0625,62400.0
2012-05-31 11:10:00,17.69,17.7,17.68,17.69,172400.0,15.054,15.0625,15.0455,15.054,172400.0
2012-05-31 11:20:00,17.69,17.72,17.69,17.72,196000.0,15.054,15.0796,15.054,15.0796,196000.0
2012-05-31 11:30:00,17.71,17.78,17.71,17.76,160400.0,15.0711,15.1306,15.0711,15.1136,160400.0
2012-05-31 11:40:00,17.77,17.77,17.75,17.75,10000.0,15.1221,15.1221,15.1051,15.1051,10000.0
2012-05-31 11:50:00,17.74,17.75,17.73,17.74,64000.0,15.0966,15.1051,15.0881,15.0966,64000.0
2012-05-31 12:00:00,17.74,17.76,17.73,17.76,51600.0,15.0966,15.1136,15.0881,15.1136,51600.0
2012-05-31 12:10:00,17.77,17.79,17.77,17.79,42000.0,15.1221,15.1391,15.1221,15.1391,42000.0
2012-05-31 12:20:00,17.81,17.84,17.81,17.84,32400.0,15.1562,15.1817,15.1562,15.1817,32400.0
2012-05-31 12:30:00,17.85,17.85,17.8,17.8,17200.0,15.1902,15.1902,15.1476,15.1476,17200.0
2012-05-31 12:40:00,17.81,17.82,17.8,17.82,19600.0,15.1562,15.1647,15.1476,15.1647,19600.0
2012-05-31 12:50:00,17.82,17.84,17.82,17.83,6400.0,15.1647,15.1817,15.1647,15.1732,6400.0
2012-05-31 13:00:00,17.82,17.88,17.82,17.86,33200.0,15.1647,15.2157,15.1647,15.1987,33200.0
2012-05-31 13:10:00,17.86,17.88,17.86,17.87,44000.0,15.1987,15.2157,15.1987,15.2072,44000.0
2012-05-31 13:20:00,17.88,17.88,17.84,17.84,8800.0,15.2157,15.2157,15.1817,15.1817,8800.0
2012-05-31 13:30:00,17.84,17.85,17.81,17.82,6800.0,15.1817,15.1902,15.1562,15.1647,6800.0
2012-05-31 13:40:00,17.81,17.82,17.8,17.82,2400.0,15.1562,15.1647,15.1476,15.1647,2400.0
2012-05-31 13:50:00,17.81,17.81,17.78,17.79,10800.0,15.1562,15.1562,15.1306,15.1391,10800.0
2012-05-31 14:00:00,17.79,17.83,17.79,17.83,60800.0,15.1391,15.1732,15.1391,15.1732,60800.0
2012-05-31 14:10:00,17.83,17.85,17.82,17.83,12800.0,15.1732,15.1902,15.1647,15.1732,12800.0
2012-05-31 14:20:00,17.8,17.84,17.8,17.83,78000.0,15.1476,15.1817,15.1476,15.1732,78000.0
2012-05-31 14:30:00,17.82,17.84,17.82,17.84,73200.0,15.1647,15.1817,15.1647,15.1817,73200.0
2012-05-31 14:40:00,17.83,17.85,17.82,17.83,18000.0,15.1732,15.1902,15.1647,15.1732,18000.0
2012-05-31 14:50:00,17.82,17.85,17.81,17.85,8400.0,15.1647,15.1902,15.1562,15.1902,8400.0
2012-05-31 15:00:00,17.83,17.84,17.82,17.84,29200.0,15.1732,15.1817,15.1647,15.1817,29200.0
2012-05-31 15:10:00,17.84,17.86,17.84,17.85,266400.0,15.1817,15.1987,15.1817,15.1902,266400.0
2012-05-31 15:20:00,17.85,17.91,17.85,17.9,45600.0,15.1902,15.2413,15.1902,15.2327,45600.0
2012-05-31 15:30:00,17.9,17.92,17.89,17.92,102400.0,15.2327,15.2498,15.2242,15.2498,102400.0
2012-05-31 15:40:00,17.92,17.92,17.85,17.86,95200.0,15.2498,15.2498,15.1902,15.1987,95200.0
2012-05-31 15:50:00,17.86,17.86,17.81,17.82,64400.0,15.1987,15.1987,15.1562,15.1647,64400.0
2012-06-01 09:30:00,17.53,17.59,17.52,17.57,242800.0,14.9179,14.9689,14.9094,14.9519,242800.0
2012-06-01 09:40:00,17.56,17.58,17.53,17.54,130800.0,14.9434,14.9604,14.9179,14.9264,130800.0
2012-06-01 09:50:00,17.56,17.57,17.51,17.53,122400.0,14.9434,14.9519,14.9009,14.9179,122400.0
2012-06-01 10:00:00,17.52,17.58,17.52,17.58,23600.0,14.9094,14.9604,14.9094,14.9604,23600.0
2012-06-01 10:10:00,17.59,17.59,17.52,17.53,31200.0,14.9689,14.9689,14.9094,14.9179,31200.0
2012-06-01 10:20:00,17.53,17.53,17.5,17.51,40400.0,14.9179,14.9179,14.8924,14.9009,40400.0
2012-06-01 10:30:00,17.5,17.5,17.49,17.49,24000.0,14.8924,14.8924,14.8838,14.8838,24000.0
2012-06-01 10:40:00,17.49,17.51,17.48,17.51,11600.0,14.8838,14.9009,14.8753,14.9009,11600.0
2012-06-01 10:50:00,17.51,17.51,17.49,17.49,32400.0,14.9009,14.9009,14.8838,14.8838,32400.0
2012-06-01 11:00:00,17.48,17.48,17.46,17.46,38000.0,14.8753,14.8753,14.8583,14.8583,38000.0
2012-06-01 11:10:00,17.45,17.49,17.45,17.49,50800.0,14.8498,14.8838,14.8498,14.8838,50800.0
2012-06-01 11:20:00,17.49,17.49,17.47,17.49,26000.0,14.8838,14.8838,14.8668,14.8838,26000.0
2012-06-01 11:30:00,17.47,17.49,17.46,17.48,40400.0,14.8668,14.8838,14.8583,14.8753,40400.0
2012-06-01 11:40:00,17.47,17.49,17.47,17.47,70000.0,14.8668,14.8838,14.8668,14.8668,70000.0
2012-06-01 11:50:00,17.48,17.5,17.48,17.5,32400.0,14.8753,14.8924,14.8753,14.8924,32400.0
2012-06-01 12:00:00,17.49,17.5,17.48,17.5,19200.0,14.8838,14.8924,14.8753,14.8924,19200.0
2012-06-01 12:10:00,17.5,17.52,17.5,17.51,18400.0,14.8924,14.9094,14.8924,14.9009,18400.0
2012-06-01 12:20:00,17.5,17.5,17.47,17.48,11600.0,14.8924,14.8924,14.8668,14.8753,11600.0
2012-06-01 12:30:00,17.48,17.48,17.46,17.47,29200.0,14.8753,14.8753,14.8583,14.8668,29200.0
2012-06-01 12:40:00,17.47,17.49,17.47,17.49,8800.0,14.8668,14.8838,14.8668,14.8838,8800.0
2012-06-01 12:50:00,17.48,17.49,17.47,17.48,178000.0,14.8753,14.8838,14.8668,14.8753,178000.0
2012-06-01 13:00:00,17.47,17.48,17.46,17.47,38000.0,14.8668,14.8753,14.8583,14.8668,38000.0
2012-06-01 13:10:00,17.47,17.48,17.47,17.48,4800.0,14.8668,14.8753,14.8668,14.8753,4800.0
2012-06-01 13:20:00,17.48,17.48,17.45,17.45,15600.0,14.8753,14.8753,14.8498,14.8498,15600.0
2012-06-01 13:30:00,17.45,17.45,17.42,17.43,35200.0,14.8498,14.8498,14.8243,14.8328,35200.0
2012-06-01 13:40:00,17.42,17.45,17.42,17.44,44800.0,14.8243,14.8498,14.8243,14.8413,44800.0
2012-06-01 13:50:00,17.43,17.43,17.42,17.43,21600.0,14.8328,14.8328,14.8243,14.8328,21600.0
2012-06-01 14:00:00,17.43,17.43,17.4,17.41,89600.0,14.8328,14.8328,14.8073,14.8158,89600.0
2012-06-01 14:10:00,17.4,17.4,17.39,17.4,47600.0,14.8073,14.8073,14.7987,14.8073,47600.0
2012-06-01 14:20:00,17.4,17.44,17.4,17.42,45200.0,14.8073,14.8413,14.8073,14.8243,45200.0
2012-06-01 14:30:00,17.42,17.46,17.42,17.46,20000.0,14.8243,14.8583,14.8243,14.8583,20000.0
2012-06-01 14:40:00,17.46,17.46,17.44,17.45,67600.0,14.8583,14.8583,14.8413,14.8498,67600.0
2012-06-01 14:50:00,17.45,17.45,17.42,17.42,15600.0,14.8498,14.8498,14.8243,14.8243,15600.0
2012-06-01 15:00:00,17.42,17.44,17.41,17.44,31600.0,14.8243,14.8413,14.8158,14.8413,31600.0
2012-06-01 15:10:00,17.43,17.45,17.4,17.4,101200.0,14.8328,14.8498,14.8073,14.8073,101200.0
2012-06-01 15:20:00,17.4,17.42,17.4,17.42,28000.0,14.8073,14.8243,14.8073,14.8243,28000.0
2012-06-01 15:30:00,17.42,17.43,17.39,17.4,190800.0,14.8243,14.8328,14.7987,14.8073,190800.0
2012-06-01 15:40:00,17.4,17.42,17.39,17.41,132800.0,14.8073,14.8243,14.7987,14.8158,132800.0
2012-06-01 15:50:00,17.41,17.42,17.39,17.39,83600.0,14.8158,14.8243,14.7987,14.7987,83600.0
2012-06-04 09:30:00,17.4,17.47,17.4,17.45,70000.0,14.8073,14.8668,14.8073,14.8498,70000.0
2012-06-04 09:40:00,17.45,17.45,17.37,17.38,22000.0,14.8498,14.8498,14.7817,14.7902,22000.0
2012-06-04 09:50:00,17.38,17.38,17.35,17.36,17200.0,14.7902,14.7902,14.7647,14.7732,17200.0
2012-06-04 10:00:00,17.35,17.35,17.3,17.31,51600.0,14.7647,14.7647,14.7222,14.7307,51600.0
2012-06-04 10:10:00,17.34,17.39,17.34,17.39,27200.0,14.7562,14.7987,14.7562,14.7987,27200.0
2012-06-04 10:20:00,17.39,17.4,17.37,17.38,11600.0,14.7987,14.8073,14.7817,14.7902,11600.0
2012-06-04 10:30:00,17.38,17.38,17.36,17.36,10400.0,14.7902,14.7902,14.7732,14.7732,10400.0
2012-06-04 10:40:00,17.37,17.39,17.35,17.36,41200.0,14.7817,14.7987,14.7647,14.7732,41200.0
2012-06-04 10:50:00,17.39,17.41,17.38,17.38,52000.0,14.7987,14.8158,14.7902,14.7902,52000.0
2012-06-04 11:00:00,17.38,17.38,17.35,17.35,1600.0,14.7902,14.7902,14.7647,14.7647,1600.0
2012-06-04 11:10:00,17.35,17.36,17.34,17.34,19600.0,14.7647,14.7732,14.7562,14.7562,19600.0
2012-06-04 11:20:00,17.34,17.36,17.34,17.35,26800.0,14.7562,14.7732,14.7562,14.7647,26800.0
2012-06-04 11:30:00,17.34,17.35,17.33,17.33,41200.0,14.7562,14.7647,14.7477,14.7477,41200.0
2012-06-04 11:40:00,17.34,17.34,17.33,17.34,35600.0,14.7562,14.7562,14.7477,14.7562,35600.0
2012-06-04 11:50:00,17.33,17.34,17.32,17.33,40800.0,14.7477,14.7562,14.7392,14.7477,40800.0
2012-06-04 12:00:00,17.32,17.33,17.32,17.33,72000.0,14.7392,14.7477,14.7392,14.7477,72000.0
2012-06-04 12:10:00,17.32,17.33,17.29,17.29,29600.0,14.7392,14.7477,14.7136,14.7136,29600.0
2012-06-04 12:20:00,17.29,17.29,17.28,17.28,9600.0,14.7136,14.7136,14.7051,14.7051,9600.0
2012-06-04 12:30:00,17.27,17.29,17.27,17.29,38000.0,14.6966,14.7136,14.6966,14.7136,38000.0
2012-06-04 12:40:00,17.29,17.3,17.28,17.29,22000.0,14.7136,14.7222,14.7051,14.7136,22000.0
2012-06-04 12:50:00,17.29,17.3,17.27,17.3,14800.0,14.7136,14.7222,14.6966,14.7222,14800.0
2012-06-04 13:00:00,17.3,17.32,17.29,17.3,20800.0,14.7222,14.7392,14.7136,14.7222,20800.0
2012-06-04 13:10:00,17.3,17.31,17.29,17.29,34800.0,14.7222,14.7307,14.7136,14.7136,34800.0
2012-06-04 13:20:00,17.29,17.29,17.27,17.28,18000.0,14.7136,14.7136,14.6966,14.7051,18000.0
2012-06-04 13:30:00,17.28,17.34,17.27,17.34,254000.0,14.7051,14.7562,14.6966,14.7562,254000.0
2012-06-04 13:40:00,17.33,17.34,17.32,17.32,66800.0,14.7477,14.7562,14.7392,14.7392,66800.0
2012-06-04 13:50:00,17.32,17.33,17.3,17.32,18800.0,14.7392,14.7477,14.7222,14.7392,18800.0
2012-06-04 14:00:00,17.33,17.34,17.32,17.34,50400.0,14.7477,14.7562,14.7392,14.7562,50400.0
2012-06-04 14:10:00,17.33,17.38,17.33,17.38,48000.0,14.7477,14.7902,14.7477,14.7902,48000.0
2012-06-04 14:20:00,17.38,17.4,17.37,17.4,22000.0,14.7902,14.8073,14.7817,14.8073,22000.0
2012-06-04 14:30:00,17.4,17.46,17.39,17.44,58400.0,14.8073,14.8583,14.7987,14.8413,58400.0
2012-06-04 14:40:00,17.43,17.45,17.43,17.43,34800.0,14.8328,14.8498,14.8328,14.8328,34800.0
2012-06-04 14:50:00,17.42,17.43,17.4,17.4,27200.0,14.8243,14.8328,14.8073,14.8073,27200.0
2012-06-04 15:00:00,17.41,17.42,17.4,17.4,29200.0,14.8158,14.8243,14.8073,14.8073,29200.0
2012-06-04 15:10:00,17.39,17.39,17.36,17.39,34400.0,14.7987,14.7987,14.7732,14.7987,34400.0
2012-06-04 15:20:00,17.39,17.41,17.37,17.4,258400.0,14.7987,14.8158,14.7817,14.8073,258400.0
2012-06-04 15:30:00,17.4,17.4,17.36,17.38,177600.0,14.8073,14.8073,14.7732,14.7902,177600.0
2012-06-04 15:40:00,17.39,17.43,17.38,17.43,188400.0,14.7987,14.8328,14.7902,14.8328,188400.0
2012-06-04 15:50:00,17.43,17.46,17.43,17.44,158000.0,14.8328,14.8583,14.8328,14.8413,158000.0
2012-06-05 09:30:00,17.38,17.43,17.36,17.41,67600.0,14.7902,14.8328,14.7732,14.8158,67600.0
2012-06-05 09:40:00,17.4,17.45,17.4,17.45,5600.0,14.8073,14.8498,14.8073,14.8498,5600.0
2012-06-05 09:50:00,17.44,17.44,17.42,17.43,60800.0,14.8413,14.8413,14.8243,14.8328,60800.0
2012-06-05 10:00:00,17.43,17.49,17.43,17.48,54000.0,14.8328,14.8838,14.8328,14.8753,54000.0
2012-06-05 10:10:00,17.48,17.49,17.47,17.47,12000.0,14.8753,14.8838,14.8668,14.8668,12000.0
2012-06-05 10:20:00,17.47,17.5,17.47,17.48,20000.0,14.8668,14.8924,14.8668,14.8753,20000.0
2012-06-05 10:30:00,17.49,17.49,17.46,17.48,19600.0,14.8838,14.8838,14.8583,14.8753,19600.0
2012-06-05 10:40:00,17.46,17.46,17.43,17.44,22800.0,14.8583,14.8583,14.8328,14.8413,22800.0
2012-06-05 10:50:00,17.43,17.44,17.41,17.42,15600.0,14.8328,14.8413,14.8158,14.8243,15600.0
2012-06-05 11:00:00,17.43,17.43,17.42,17.43,16400.0,14.8328,14.8328,14.8243,14.8328,16400.0
2012-06-05 11:10:00,17.43,17.46,17.43,17.46,4400.0,14.8328,14.8583,14.8328,14.8583,4400.0
2012-06-05 11:20:00,17.47,17.47,17.44,17.44,48400.0,14.8668,14.8668,14.8413,14.8413,48400.0
2012-06-05 11:30:00,17.44,17.46,17.44,17.44,10000.0,14.8413,14.8583,14.8413,14.8413,10000.0
2012-06-05 11:40:00,17.4,17.42,17.4,17.42,38400.0,14.8073,14.8243,14.8073,14.8243,38400.0
2012-06-05 11:50:00,17.42,17.42,17.4,17.4,9600.0,14.8243,14.8243,14.8073,14.8073,9600.0
2012-06-05 12:00:00,17.42,17.43,17.42,17.43,8000.0,14.8243,14.8328,14.8243,14.8328,8000.0
2012-06-05 12:10:00,17.43,17.43,17.4,17.42,18400.0,14.8328,14.8328,14.8073,14.8243,18400.0
2012-06-05 12:20:00,17.42,17.43,17.42,17.43,11200.0,14.8243,14.8328,14.8243,14.8328,11200.0
2012-06-05 12:30:00,17.43,17.48,17.43,17.46,31200.0,14.8328,14.8753,14.8328,14.8583,31200.0
2012-06-05 12:40:00,17.45,17.45,17.43,17.43,12400.0,14.8498,14.8498,14.8328,14.8328,12400.0
2012-06-05 12:50:00,17.43,17.46,17.43,17.45,37600.0,14.8328,14.8583,14.8328,14.8498,37600.0
2012-06-05 13:00:00,17.45,17.45,17.44,17.45,22400.0,14.8498,14.8498,14.8413,14.8498,22400.0
2012-06-05 13:10:00,17.44,17.45,17.43,17.43,64000.0,14.8413,14.8498,14.8328,14.8328,64000.0
2012-06-05 13:20:00,17.44,17.46,17.44,17.45,124000.0,14.8413,14.8583,14.8413,14.8498,124000.0
2012-06-05 13:30:00,17.45,17.47,17.45,17.47,6800.0,14.8498,14.8668,14.8498,14.8668,6800.0
2012-06-05 13:40:00,17.46,17.48,17.46,17.48,16800.0,14.8583,14.8753,14.8583,14.8753,16800.0
2012-06-05 13:50:00,17.48,17.5,17.48,17.49,19600.0,14.8753,14.8924,14.8753,14.8838,19600.0
2012-06-05 14:00:00,17.49,17.5,17.48,17.5,27200.0,14.8838,14.8924,14.8753,14.8924,27200.0
2012-06-05 14:10:00,17.49,17.51,17.49,17.5,17600.0,14.8838,14.9009,14.8838,14.8924,17600.0
2012-06-05 14:20:00,17.51,17.51,17.49,17.51,200800.0,14.9009,14.9009,14.8838,14.9009,200800.0
2012-06-05 14:30:00,17.5,17.5,17.5,17.5,6400.0,14.8924,14.8924,14.8924,14.8924,6400.0
2012-06-05 14:40:00,17.5,17.5,17.49,17.49,33200.0,14.8924,14.8924,14.8838,14.8838,33200.0
2012-06-05 14:50:00,17.49,17.51,17.49,17.49,78000.0,14.8838,14.9009,14.8838,14.8838,78000.0
2012-06-05 15:00:00,17.5,17.52,17.5,17.5,16000.0,14.8924,14.9094,14.8924,14.8924,16000.0
2012-06-05 15:10:00,17.5,17.5,17.48,17.5,30400.0,14.8924,14.8924,14.8753,14.8924,30400.0
2012-06-05 15:20:00,17.5,17.51,17.5,17.5,90800.0,14.8924,14.9009,14.8924,14.8924,90800.0
2012-06-05 15:30:00,17.5,17.53,17.5,17.53,64800.0,14.8924,14.9179,14.8924,14.9179,64800.0
2012-06-05 15:40:00,17.53,17.54,17.51,17.52,179200.0,14.9179,14.9264,14.9009,14.9094,179200.0
2012-06-05 15:50:00,17.52,17.54,17.5,17.5,265200.0,14.9094,14.9264,14.8924,14.8924,265200.0
2012-06-06 09:30:00,17.61,17.65,17.61,17.65,108800.0,14.986,15.02,14.986,15.02,108800.0
2012-06-06 09:40:00,17.65,17.71,17.65,17.7,70400.0,15.02,15.0711,15.02,15.0625,70400.0
2012-06-06 09:50:00,17.69,17.73,17.69,17.73,22000.0,15.054,15.0881,15.054,15.0881,22000.0
2012-06-06 10:00:00,17.72,17.74,17.72,17.74,33600.0,15.0796,15.0966,15.0796,15.0966,33600.0
2012-06-06 10:10:00,17.74,17.74,17.73,17.73,18800.0,15.0966,15.0966,15.0881,15.0881,18800.0
2012-06-06 10:20:00,17.73,17.73,17.71,17.72,12400.0,15.0881,15.0881,15.0711,15.0796,12400.0
2012-06-06 10:30:00,17.71,17.74,17.71,17.74,4800.0,15.0711,15.0966,15.0711,15.0966,4800.0
2012-06-06 10:40:00,17.75,17.77,17.74,17.77,25600.0,15.1051,15.1221,15.0966,15.1221,25600.0
2012-06-06 10:50:00,17.77,17.77,17.76,17.77,18800.0,15.1221,15.1221,15.1136,15.1221,18800.0
2012-06-06 11:00:00,17.77,17.77,17.75,17.77,47600.0,15.1221,15.1221,15.1051,15.1221,47600.0
2012-06-06 11:10:00,17.77,17.79,17.77,17.78,59600.0,15.1221,15.1391,15.1221,15.1306,59600.0
2012-06-06 11:20:00,17.78,17.81,17.78,17.81,23200.0,15.1306,15.1562,15.1306,15.1562,23200.0
2012-06-06 11:30:00,17.8,17.8,17.78,17.8,52000.0,15.1476,15.1476,15.1306,15.1476,52000.0
2012-06-06 11:40:00,17.8,17.81,17.8,17.81,89200.0,15.1476,15.1562,15.1476,15.1562,89200.0
2012-06-06 11:50:00,17.81,17.81,17.78,17.78,40800.0,15.1562,15.1562,15.1306,15.1306,40800.0
2012-06-06 12:00:00,17.79,17.81,17.79,17.8,15600.0,15.1391,15.1562,15.1391,15.1476,15600.0
2012-06-06 12:10:00,17.81,17.82,17.81,17.82,9600.0,15.1562,15.1647,15.1562,15.1647,9600.0
2012-06-06 12:20:00,17.82,17.82,17.81,17.81,16000.0,15.1647,15.1647,15.1562,15.1562,16000.0
2012-06-06 12:30:00,17.81,17.82,17.81,17.82,17600.0,15.1562,15.1647,15.1562,15.1647,17600.0
2012-06-06 12:40:00,17.82,17.83,17.82,17.83,9600.0,15.1647,15.1732,15.1647,15.1732,9600.0
2012-06-06 12:50:00,17.83,17.83,17.83,17.83,4800.0,15.1732,15.1732,15.1732,15.1732,4800.0
2012-06-06 13:00:00,17.82,17.82,17.81,17.82,36400.0,15.1647,15.1647,15.1562,15.1647,36400.0
2012-06-06 13:10:00,17.81,17.82,17.8,17.8,7600.0,15.1562,15.1647,15.1476,15.1476,7600.0
2012-06-06 13:20:00,17.8,17.81,17.8,17.81,58000.0,15.1476,15.1562,15.1476,15.1562,58000.0
2012-06-06 13:30:00,17.81,17.82,17.81,17.82,62800.0,15.1562,15.1647,15.1562,15.1647,62800.0
2012-06-06 13:40:00,17.82,17.82,17.81,17.81,52400.0,15.1647,15.1647,15.1562,15.1562,52400.0
2012-06-06 13:50:00,17.81,17.81,17.79,17.8,28800.0,15.1562,15.1562,15.1391,15.1476,28800.0
2012-06-06 14:00:00,17.8,17.81,17.79,17.79,153600.0,15.1476,15.1562,15.1391,15.1391,153600.0
2012-06-06 14:10:00,17.79,17.79,17.77,17.79,74800.0,15.1391,15.1391,15.1221,15.1391,74800.0
2012-06-06 14:20:00,17.79,17.79,17.78,17.79,32400.0,15.1391,15.1391,15.1306,15.1391,32400.0
2012-06-06 14:30:00,17.81,17.82,17.8,17.81,108000.0,15.1562,15.1647,15.1476,15.1562,108000.0
2012-06-06 14:40:00,17.81,17.82,17.81,17.82,24800.0,15.1562,15.1647,15.1562,15.1647,24800.0
2012-06-06 14:50:00,17.8,17.82,17.8,17.81,36800.0,15.1476,15.1647,15.1476,15.1562,36800.0
2012-06-06 15:00:00,17.81,17.82,17.8,17.81,54800.0,15.1562,15.1647,15.1476,15.1562,54800.0
2012-06-06 15:10:00,17.81,17.82,17.79,17.79,9600.0,15.1562,15.1647,15.1391,15.1391,9600.0
2012-06-06 15:20:00,17.79,17.8,17.79,17.79,85600.0,15.1391,15.1476,15.1391,15.1391,85600.0
2012-06-06 15:30:00,17.8,17.81,17.79,17.8,161600.0,15.1476,15.1562,15.1391,15.1476,161600.0
2012-06-06 15:40:00,17.8,17.86,17.8,17.84,61200.0,15.1476,15.1987,15.1476,15.1817,61200.0
2012-06-06 15:50:00,17.85,17.88,17.84,17.88,314800.0,15.1902,15.2157,15.1817,15.2157,314800.0
2012-06-07 09:30:00,18.07,18.07,18.04,18.05,165200.0,15.3774,15.3774,15.3519,15.3604,165200.0
2012-06-07 09:40:00,18.04,18.05,18.03,18.05,124400.0,15.3519,15.3604,15.3434,15.3604,124400.0
2012-06-07 09:50:00,18.05,18.06,18.03,18.03,96000.0,15.3604,15.3689,15.3434,15.3434,96000.0
2012-06-07 10:00:00,18.03,18.04,17.98,17.98,136000.0,15.3434,15.3519,15.3008,15.3008,136000.0
2012-06-07 10:10:00,17.98,17.98,17.95,17.95,55200.0,15.3008,15.3008,15.2753,15.2753,55200.0
2012-06-07 10:20:00,17.94,18.0,17.94,18.0,58800.0,15.2668,15.3178,15.2668,15.3178,58800.0
2012-06-07 10:30:00,18.0,18.0,17.95,17.95,12800.0,15.3178,15.3178,15.2753,15.2753,12800.0
2012-06-07 10:40:00,17.94,17.96,17.92,17.93,20400.0,15.2668,15.2838,15.2498,15.2583,20400.0
2012-06-07 10:50:00,17.93,17.94,17.91,17.94,50800.0,15.2583,15.2668,15.2413,15.2668,50800.0
2012-06-07 11:00:00,17.94,17.96,17.93,17.95,18000.0,15.2668,15.2838,15.2583,15.2753,18000.0
2012-06-07 11:10:00,17.95,17.95,17.92,17.92,32800.0,15.2753,15.2753,15.2498,15.2498,32800.0
2012-06-07 11:20:00,17.93,17.95,17.93,17.93,9200.0,15.2583,15.2753,15.2583,15.2583,9200.0
2012-06-07 11:30:00,17.94,17.96,17.93,17.96,19600.0,15.2668,15.2838,15.2583,15.2838,19600.0
2012-06-07 11:40:00,17.97,17.97,17.96,17.97,7600.0,15.2923,15.2923,15.2838,15.2923,7600.0
2012-06-07 11:50:00,17.98,17.98,17.96,17.96,51200.0,15.3008,15.3008,15.2838,15.2838,51200.0
2012-06-07 12:00:00,17.95,17.96,17.93,17.95,15200.0,15.2753,15.2838,15.2583,15.2753,15200.0
2012-06-07 12:10:00,17.94,18.0,17.94,17.97,14800.0,15.2668,15.3178,15.2668,15.2923,14800.0
2012-06-07 12:20:00,17.98,17.98,17.97,17.97,45200.0,15.3008,15.3008,15.2923,15.2923,45200.0
2012-06-07 12:30:00,17.97,17.97,17.96,17.97,18800.0,15.2923,15.2923,15.2838,15.2923,18800.0
2012-06-07 12:40:00,17.98,17.98,17.95,17.97,36000.0,15.3008,15.3008,15.2753,15.2923,36000.0
2012-06-07 12:50:00,17.97,17.97,17.96,17.96,9200.0,15.2923,15.2923,15.2838,15.2838,9200.0
2012-06-07 13:00:00,17.97,17.97,17.97,17.97,8400.0,15.2923,15.2923,15.2923,15.2923,8400.0
2012-06-07 13:10:00,17.97,17.99,17.97,17.99,4000.0,15.2923,15.3093,15.2923,15.3093,4000.0
2012-06-07 13:20:00,18.0,18.01,18.0,18.01,37200.0,15.3178,15.3264,15.3178,15.3264,37200.0
2012-06-07 13:30:00,18.01,18.01,18.0,18.0,24000.0,15.3264,15.3264,15.3178,15.3178,24000.0
2012-06-07 13:40:00,18.0,18.0,17.99,18.0,24800.0,15.3178,15.3178,15.3093,15.3178,24800.0
2012-06-07 13:50:00,18.0,18.0,17.97,17.97,11600.0,15.3178,15.3178,15.2923,15.2923,11600.0
2012-06-07 14:00:00,17.97,17.98,17.97,17.97,16000.0,15.2923,15.3008,15.2923,15.2923,16000.0
2012-06-07 14:10:00,17.97,17.99,17.97,17.99,12800.0,15.2923,15.3093,15.2923,15.3093,12800.0
2012-06-07 14:20:00,17.98,17.99,17.98,17.99,37600.0,15.3008,15.3093,15.3008,15.3093,37600.0
2012-06-07 14:30:00,17.99,17.99,17.98,17.99,52400.0,15.3093,15.3093,15.3008,15.3093,52400.0
2012-06-07 14:40:00,17.99,18.0,17.98,17.99,12000.0,15.3093,15.3178,15.3008,15.3093,12000.0
2012-06-07 14:50:00,17.99,17.99,17.98,17.98,19200.0,15.3093,15.3093,15.3008,15.3008,19200.0
2012-06-07 15:00:00,17.98,17.99,17.96,17.97,87600.0,15.3008,15.3093,15.2838,15.2923,87600.0
2012-06-07 15:10:00,17.98,17.98,17.94,17.94,13200.0,15.3008,15.3008,15.2668,15.2668,13200.0
2012-06-07 15:20:00,17.94,17.94,17.93,17.93,14000.0,15.2668,15.2668,15.2583,15.2583,14000.0
2012-06-07 15:30:00,17.93,17.94,17.9,17.9,42800.0,15.2583,15.2668,15.2327,15.2327,42800.0
2012-06-07 15:40:00,17.9,17.91,17.88,17.89,48400.0,15.2327,15.2413,15.2157,15.2242,48400.0
2012-06-07 15:50:00,17.88,17.9,17.86,17.89,111200.0,15.2157,15.2327,15.1987,15.2242,111200.0
2012-06-08 09:30:00,17.84,17.84,17.8,17.81,94400.0,15.1817,15.1817,15.1476,15.1562,94400.0
2012-06-08 09:40:00,17.8,17.8,17.79,17.8,231600.0,15.1476,15.1476,15.1391,15.1476,231600.0
2012-06-08 09:50:00,17.79,17.84,17.79,17.83,104000.0,15.1391,15.1817,15.1391,15.1732,104000.0
2012-06-08 10:00:00,17.82,17.86,17.82,17.85,16400.0,15.1647,15.1987,15.1647,15.1902,16400.0
2012-06-08 10:10:00,17.85,17.86,17.84,17.85,24000.0,15.1902,15.1987,15.1817,15.1902,24000.0
2012-06-08 10:20:00,17.84,17.85,17.83,17.85,8400.0,15.1817,15.1902,15.1732,15.1902,8400.0
2012-06-08 10:30:00,17.85,17.88,17.85,17.88,7600.0,15.1902,15.2157,15.1902,15.2157,7600.0
2012-06-08 10:40:00,17.87,17.91,17.87,17.91,34000.0,15.2072,15.2413,15.2072,15.2413,34000.0
2012-06-08 10:50:00,17.91,17.92,17.89,17.92,9200.0,15.2413,15.2498,15.2242,15.2498,9200.0
2012-06-08 11:00:00,17.91,17.92,17.89,17.89,6800.0,15.2413,15.2498,15.2242,15.2242,6800.0
2012-06-08 11:10:00,17.89,17.9,17.88,17.88,18800.0,15.2242,15.2327,15.2157,15.2157,18800.0
2012-06-08 11:20:00,17.88,17.9,17.88,17.9,39600.0,15.2157,15.2327,15.2157,15.2327,39600.0
2012-06-08 11:30:00,17.9,17.92,17.9,17.91,8800.0,15.2327,15.2498,15.2327,15.2413,8800.0
2012-06-08 11:40:00,17.91,17.92,17.91,17.91,28800.0,15.2413,15.2498,15.2413,15.2413,28800.0
2012-06-08 11:50:00,17.92,17.92,17.89,17.89,22000.0,15.2498,15.2498,15.2242,15.2242,22000.0
2012-06-08 12:00:00,17.89,17.91,17.89,17.89,31600.0,15.2242,15.2413,15.2242,15.2242,31600.0
2012-06-08 12:10:00,17.89,17.9,17.89,17.89,11600.0,15.2242,15.2327,15.2242,15.2242,11600.0
2012-06-08 12:20:00,17.89,17.9,17.89,17.9,5200.0,15.2242,15.2327,15.2242,15.2327,5200.0
2012-06-08 12:30:00,17.91,17.94,17.91,17.94,22800.0,15.2413,15.2668,15.2413,15.2668,22800.0
2012-06-08 12:40:00,17.93,17.95,17.93,17.95,13600.0,15.2583,15.2753,15.2583,15.2753,13600.0
2012-06-08 12:50:00,17.95,17.95,17.94,17.94,7600.0,15.2753,15.2753,15.2668,15.2668,7600.0
2012-06-08 13:00:00,17.95,17.97,17.95,17.97,34000.0,15.2753,15.2923,15.2753,15.2923,34000.0
2012-06-08 13:10:00,17.98,17.98,17.97,17.97,10800.0,15.3008,15.3008,15.2923,15.2923,10800.0
2012-06-08 13:20:00,17.97,17.98,17.97,17.97,7200.0,15.2923,15.3008,15.2923,15.2923,7200.0
2012-06-08 13:30:00,17.96,17.97,17.96,17.97,21200.0,15.2838,15.2923,15.2838,15.2923,21200.0
2012-06-08 13:40:00,17.96,17.96,17.96,17.96,7600.0,15.2838,15.2838,15.2838,15.2838,7600.0
2012-06-08 13:50:00,17.97,17.97,17.96,17.97,6000.0,15.2923,15.2923,15.2838,15.2923,6000.0
2012-06-08 14:00:00,17.96,17.97,17.96,17.97,6800.0,15.2838,15.2923,15.2838,15.2923,6800.0
2012-06-08 14:10:00,17.97,17.97,17.96,17.96,9600.0,15.2923,15.2923,15.2838,15.2838,9600.0
2012-06-08 14:20:00,17.96,17.97,17.96,17.97,10800.0,15.2838,15.2923,15.2838,15.2923,10800.0
2012-06-08 14:30:00,17.97,17.99,17.97,17.99,28400.0,15.2923,15.3093,15.2923,15.3093,28400.0
2012-06-08 14:40:00,17.99,17.99,17.98,17.98,100400.0,15.3093,15.3093,15.3008,15.3008,100400.0
2012-06-08 14:50:00,17.98,17.99,17.98,17.98,14400.0,15.3008,15.3093,15.3008,15.3008,14400.0
2012-06-08 15:00:00,17.97,17.98,17.97,17.97,6800.0,15.2923,15.3008,15.2923,15.2923,6800.0
2012-06-08 15:10:00,17.97,18.0,17.97,17.99,104800.0,15.2923,15.3178,15.2923,15.3093,104800.0
2012-06-08 15:20:00,17.99,18.0,17.98,17.98,28400.0,15.3093,15.3178,15.3008,15.3008,28400.0
2012-06-08 15:30:00,17.98,17.98,17.97,17.97,35200.0,15.3008,15.3008,15.2923,15.2923,35200.0
2012-06-08 15:40:00,17.98,18.02,17.98,18.01,78400.0,15.3008,15.3349,15.3008,15.3264,78400.0
2012-06-08 15:50:00,18.02,18.02,18.0,18.01,34800.0,15.3349,15.3349,15.3178,15.3264,34800.0
2012-06-11 09:30:00,18.14,18.16,18.08,18.09,118800.0,15.437,15.454,15.3859,15.3944,118800.0
2012-06-11 09:40:00,18.08,18.09,18.06,18.07,58000.0,15.3859,15.3944,15.3689,15.3774,58000.0
2012-06-11 09:50:00,18.06,18.08,18.03,18.03,30400.0,15.3689,15.3859,15.3434,15.3434,30400.0
2012-06-11 10:00:00,18.03,18.06,18.02,18.02,55600.0,15.3434,15.3689,15.3349,15.3349,55600.0
2012-06-11 10:10:00,18.02,18.04,18.0,18.02,37600.0,15.3349,15.3519,15.3178,15.3349,37600.0
2012-06-11 10:20:00,18.01,18.03,17.99,18.0,19200.0,15.3264,15.3434,15.3093,15.3178,19200.0
2012-06-11 10:30:00,18.0,18.03,17.99,18.03,19600.0,15.3178,15.3434,15.3093,15.3434,19600.0
2012-06-11 10:40:00,18.03,18.03,17.98,17.98,21200.0,15.3434,15.3434,15.3008,15.3008,21200.0
2012-06-11 10:50:00,17.99,17.99,17.97,17.97,74400.0,15.3093,15.3093,15.2923,15.2923,74400.0
2012-06-11 11:00:00,17.97,17.99,17.96,17.99,28800.0,15.2923,15.3093,15.2838,15.3093,28800.0
2012-06-11 11:10:00,17.99,17.99,17.96,17.96,108800.0,15.3093,15.3093,15.2838,15.2838,108800.0
2012-06-11 11:20:00,17.96,17.98,17.95,17.98,53200.0,15.2838,15.3008,15.2753,15.3008,53200.0
2012-06-11 11:30:00,17.97,18.02,17.97,18.0,289200.0,15.2923,15.3349,15.2923,15.3178,289200.0
2012-06-11 11:40:00,18.0,18.0,17.99,17.99,10800.0,15.3178,15.3178,15.3093,15.3093,10800.0
2012-06-11 11:50:00,18.0,18.0,17.97,18.0,25600.0,15.3178,15.3178,15.2923,15.3178,25600.0
2012-06-11 12:00:00,17.99,18.01,17.99,18.0,13600.0,15.3093,15.3264,15.3093,15.3178,13600.0
2012-06-11 12:10:00,18.0,18.0,17.98,17.98,13200.0,15.3178,15.3178,15.3008,15.3008,13200.0
2012-06-11 12:20:00,17.98,17.98,17.97,17.97,4400.0,15.3008,15.3008,15.2923,15.2923,4400.0
2012-06-11 12:30:00,17.98,17.99,17.98,17.99,68000.0,15.3008,15.3093,15.3008,15.3093,68000.0
2012-06-11 12:40:00,17.98,18.0,17.98,18.0,6400.0,15.3008,15.3178,15.3008,15.3178,6400.0
2012-06-11 12:50:00,18.0,18.0,17.99,17.99,2800.0,15.3178,15.3178,15.3093,15.3093,2800.0
2012-06-11 13:00:00,18.0,18.01,17.99,18.01,24400.0,15.3178,15.3264,15.3093,15.3264,24400.0
2012-06-11 13:10:00,18.0,18.04,18.0,18.04,177200.0,15.3178,15.3519,15.3178,15.3519,177200.0
2012-06-11 13:20:00,18.03,18.03,18.01,18.01,25200.0,15.3434,15.3434,15.3264,15.3264,25200.0
2012-06-11 13:30:00,18.01,18.01,17.98,17.99,130800.0,15.3264,15.3264,15.3008,15.3093,130800.0
2012-06-11 13:40:00,17.98,17.98,17.97,17.97,36400.0,15.3008,15.3008,15.2923,15.2923,36400.0
2012-06-11 13:50:00,17.97,17.99,17.97,17.98,24000.0,15.2923,15.3093,15.2923,15.3008,24000.0
2012-06-11 14:00:00,17.97,17.97,17.93,17.94,42000.0,15.2923,15.2923,15.2583,15.2668,42000.0
2012-06-11 14:10:00,17.93,17.94,17.93,17.93,31600.0,15.2583,15.2668,15.2583,15.2583,31600.0
2012-06-11 14:20:00,17.92,17.94,17.92,17.93,28000.0,15.2498,15.2668,15.2498,15.2583,28000.0
2012-06-11 14:30:00,17.93,17.96,17.93,17.94,38400.0,15.2583,15.2838,15.2583,15.2668,38400.0
2012-06-11 14:40:00,17.95,17.96,17.94,17.94,27600.0,15.2753,15.2838,15.2668,15.2668,27600.0
2012-06-11 14:50:00,17.93,17.94,17.93,17.93,16400.0,15.2583,15.2668,15.2583,15.2583,16400.0
2012-06-11 15:00:00,17.93,17.93,17.9,17.9,74000.0,15.2583,15.2583,15.2327,15.2327,74000.0
2012-06-11 15:10:00,17.9,17.9,17.86,17.86,27600.0,15.2327,15.2327,15.1987,15.1987,27600.0
2012-06-11 15:20:00,17.87,17.87,17.85,17.86,38800.0,15.2072,15.2072,15.1902,15.1987,38800.0
2012-06-11 15:30:00,17.86,17.89,17.86,17.87,135200.0,15.1987,15.2242,15.1987,15.2072,135200.0
2012-06-11 15:40:00,17.89,17.9,17.84,17.84,28000.0,15.2242,15.2327,15.1817,15.1817,28000.0
2012-06-11 15:50:00,17.84,17.84,17.78,17.8,72800.0,15.1817,15.1817,15.1306,15.1476,72800.0
2012-06-12 09:30:00,17.86,17.88,17.84,17.84,138000.0,15.1987,15.2157,15.1817,15.1817,138000.0
2012-06-12 09:40:00,17.85,17.86,17.82,17.85,159200.0,15.1902,15.1987,15.1647,15.1902,159200.0
2012-06-12 09:50:00,17.85,17.87,17.84,17.85,56800.0,15.1902,15.2072,15.1817,15.1902,56800.0
2012-06-12 10:00:00,17.85,17.88,17.79,17.8,48000.0,15.1902,15.2157,15.1391,15.1476,48000.0
2012-06-12 10:10:00,17.8,17.81,17.78,17.79,12400.0,15.1476,15.1562,15.1306,15.1391,12400.0
2012-06-12 10:20:00,17.78,17.8,17.78,17.8,6800.0,15.1306,15.1476,15.1306,15.1476,6800.0
2012-06-12 10:30:00,17.79,17.79,17.76,17.76,8000.0,15.1391,15.1391,15.1136,15.1136,8000.0
2012-06-12 10:40:00,17.76,17.82,17.76,17.82,17600.0,15.1136,15.1647,15.1136,15.1647,17600.0
2012-06-12 10:50:00,17.82,17.83,17.81,17.83,19600.0,15.1647,15.1732,15.1562,15.1732,19600.0
2012-06-12 11:00:00,17.85,17.87,17.85,17.86,28800.0,15.1902,15.2072,15.1902,15.1987,28800.0
2012-06-12 11:10:00,17.87,17.91,17.87,17.9,26400.0,15.2072,15.2413,15.2072,15.2327,26400.0
2012-06-12 11:20:00,17.9,17.95,17.9,17.93,191200.0,15.2327,15.2753,15.2327,15.2583,191200.0
2012-06-12 11:30:00,17.94,17.94,17.92,17.93,9600.0,15.2668,15.2668,15.2498,15.2583,9600.0
2012-06-12 11:40:00,17.92,17.94,17.92,17.92,35600.0,15.2498,15.2668,15.2498,15.2498,35600.0
2012-06-12 11:50:00,17.92,17.92,17.9,17.9,35600.0,15.2498,15.2498,15.2327,15.2327,35600.0
2012-06-12 12:00:00,17.91,17.92,17.9,17.9,6400.0,15.2413,15.2498,15.2327,15.2327,6400.0
2012-06-12 12:10:00,17.89,17.9,17.89,17.89,20400.0,15.2242,15.2327,15.2242,15.2242,20400.0
2012-06-12 12:20:00,17.89,17.91,17.89,17.9,11600.0,15.2242,15.2413,15.2242,15.2327,11600.0
2012-06-12 12:30:00,17.89,17.91,17.89,17.91,8800.0,15.2242,15.2413,15.2242,15.2413,8800.0
2012-06-12 12:40:00,17.9,17.9,17.88,17.88,15600.0,15.2327,15.2327,15.2157,15.2157,15600.0
2012-06-12 12:50:00,17.88,17.88,17.86,17.86,7600.0,15.2157,15.2157,15.1987,15.1987,7600.0
2012-06-12 13:00:00,17.87,17.87,17.86,17.87,2800.0,15.2072,15.2072,15.1987,15.2072,2800.0
2012-06-12 13:10:00,17.86,17.91,17.86,17.91,13200.0,15.1987,15.2413,15.1987,15.2413,13200.0
2012-06-12 13:20:00,17.91,17.91,17.89,17.89,6800.0,15.2413,15.2413,15.2242,15.2242,6800.0
2012-06-12 13:30:00,17.89,17.91,17.89,17.91,18000.0,15.2242,15.2413,15.2242,15.2413,18000.0
2012-06-12 13:40:00,17.91,17.91,17.89,17.89,16000.0,15.2413,15.2413,15.2242,15.2242,16000.0
2012-06-12 13:50:00,17.9,17.91,17.88,17.88,26800.0,15.2327,15.2413,15.2157,15.2157,26800.0
2012-06-12 14:00:00,17.89,17.9,17.88,17.89,38000.0,15.2242,15.2327,15.2157,15.2242,38000.0
2012-06-12 14:10:00,17.88,17.89,17.87,17.88,14400.0,15.2157,15.2242,15.2072,15.2157,14400.0
2012-06-12 14:20:00,17.89,17.9,17.88,17.89,27600.0,15.2242,15.2327,15.2157,15.2242,27600.0
2012-06-12 14:30:00,17.89,17.94,17.89,17.94,26800.0,15.2242,15.2668,15.2242,15.2668,26800.0
2012-06-12 14:40:00,17.93,17.93,17.92,17.93,22800.0,15.2583,15.2583,15.2498,15.2583,22800.0
2012-06-12 14:50:00,17.93,17.93,17.9,17.92,21600.0,15.2583,15.2583,15.2327,15.2498,21600.0
2012-06-12 15:00:00,17.92,17.92,17.91,17.92,14800.0,15.2498,15.2498,15.2413,15.2498,14800.0
2012-06-12 15:10:00,17.93,17.93,17.91,17.91,101600.0,15.2583,15.2583,15.2413,15.2413,101600.0
2012-06-12 15:20:00,17.9,17.94,17.9,17.94,71600.0,15.2327,15.2668,15.2327,15.2668,71600.0
2012-06-12 15:30:00,17.94,17.94,17.92,17.94,100400.0,15.2668,15.2668,15.2498,15.2668,100400.0
2012-06-12 15:40:00,17.94,17.98,17.94,17.97,104400.0,15.2668,15.3008,15.2668,15.2923,104400.0
2012-06-12 15:50:00,17.97,17.98,17.96,17.98,90800.0,15.2923,15.3008,15.2838,15.3008,90800.0
2012-06-13 09:30:00,17.95,17.95,17.91,17.92,31600.0,15.2753,15.2753,15.2413,15.2498,31600.0
2012-06-13 09:40:00,17.92,17.93,17.92,17.93,6000.0,15.2498,15.2583,15.2498,15.2583,6000.0
2012-06-13 09:50:00,17.91,17.92,17.89,17.92,22000.0,15.2413,15.2498,15.2242,15.2498,22000.0
2012-06-13 10:00:00,17.93,17.96,17.93,17.95,148400.0,15.2583,15.2838,15.2583,15.2753,148400.0
2012-06-13 10:10:00,17.95,17.98,17.95,17.98,39600.0,15.2753,15.3008,15.2753,15.3008,39600.0
2012-06-13 10:20:00,17.98,17.98,17.95,17.96,36400.0,15.3008,15.3008,15.2753,15.2838,36400.0
2012-06-13 10:30:00,17.97,18.0,17.97,18.0,22800.0,15.2923,15.3178,15.2923,15.3178,22800.0
2012-06-13 10:40:00,18.02,18.02,18.0,18.0,10000.0,15.3349,15.3349,15.3178,15.3178,10000.0
2012-06-13 10:50:00,18.01,18.02,18.01,18.02,5200.0,15.3264,15.3349,15.3264,15.3349,5200.0
2012-06-13 11:00:00,18.02,18.03,17.98,17.98,18400.0,15.3349,15.3434,15.3008,15.3008,18400.0
2012-06-13 11:10:00,17.98,18.0,17.98,17.99,313200.0,15.3008,15.3178,15.3008,15.3093,313200.0
2012-06-13 11:20:00,18.0,18.01,17.99,17.99,136400.0,15.3178,15.3264,15.3093,15.3093,136400.0
2012-06-13 11:30:00,18.0,18.01,17.99,18.0,17200.0,15.3178,15.3264,15.3093,15.3178,17200.0
2012-06-13 11:40:00,18.0,18.0,17.99,17.99,69600.0,15.3178,15.3178,15.3093,15.3093,69600.0
2012-06-13 11:50:00,17.99,17.99,17.97,17.98,217600.0,15.3093,15.3093,15.2923,15.3008,217600.0
2012-06-13 12:00:00,17.98,17.98,17.94,17.95,88400.0,15.3008,15.3008,15.2668,15.2753,88400.0
2012-06-13 12:10:00,17.95,17.96,17.95,17.95,15200.0,15.2753,15.2838,15.2753,15.2753,15200.0
2012-06-13 12:20:00,17.97,17.97,17.96,17.96,14000.0,15.2923,15.2923,15.2838,15.2838,14000.0
2012-06-13 12:30:00,17.97,18.0,17.97,18.0,15200.0,15.2923,15.3178,15.2923,15.3178,15200.0
2012-06-13 12:40:00,18.0,18.02,18.0,18.01,18400.0,15.3178,15.3349,15.3178,15.3264,18400.0
2012-06-13 12:50:00,18.0,18.0,17.99,18.0,21200.0,15.3178,15.3178,15.3093,15.3178,21200.0
2012-06-13 13:00:00,18.0,18.0,17.99,18.0,3600.0,15.3178,15.3178,15.3093,15.3178,3600.0
2012-06-13 13:10:00,18.0,18.0,17.98,17.99,3600.0,15.3178,15.3178,15.3008,15.3093,3600.0
2012-06-13 13:20:00,18.0,18.0,17.98,18.0,35600.0,15.3178,15.3178,15.3008,15.3178,35600.0
2012-06-13 13:30:00,18.0,18.02,18.0,18.02,21600.0,15.3178,15.3349,15.3178,15.3349,21600.0
2012-06-13 13:40:00,18.0,18.0,17.98,17.98,24400.0,15.3178,15.3178,15.3008,15.3008,24400.0
2012-06-13 13:50:00,17.98,17.99,17.95,17.95,26800.0,15.3008,15.3093,15.2753,15.2753,26800.0
2012-06-13 14:00:00,17.95,17.96,17.95,17.95,30400.0,15.2753,15.2838,15.2753,15.2753,30400.0
2012-06-13 14:10:00,17.95,17.95,17.94,17.95,26800.0,15.2753,15.2753,15.2668,15.2753,26800.0
2012-06-13 14:20:00,17.94,17.95,17.94,17.94,22800.0,15.2668,15.2753,15.2668,15.2668,22800.0
2012-06-13 14:30:00,17.95,17.95,17.93,17.93,70400.0,15.2753,15.2753,15.2583,15.2583,70400.0
2012-06-13 14:40:00,17.93,17.93,17.89,17.91,71200.0,15.2583,15.2583,15.2242,15.2413,71200.0
2012-06-13 14:50:00,17.91,17.91,17.89,17.89,59600.0,15.2413,15.2413,15.2242,15.2242,59600.0
2012-06-13 15:00:00,17.89,17.9,17.87,17.89,144800.0,15.2242,15.2327,15.2072,15.2242,144800.0
2012-06-13 15:10:00,17.89,17.89,17.84,17.84,64400.0,15.2242,15.2242,15.1817,15.1817,64400.0
2012-06-13 15:20:00,17.84,17.85,17.82,17.83,26000.0,15.1817,15.1902,15.1647,15.1732,26000.0
2012-06-13 15:30:00,17.82,17.85,17.82,17.84,51200.0,15.1647,15.1902,15.1647,15.1817,51200.0
2012-06-13 15:40:00,17.84,17.84,17.81,17.81,60000.0,15.1817,15.1817,15.1562,15.1562,60000.0
2012-06-13 15:50:00,17.81,17.87,17.81,17.86,59200.0,15.1562,15.2072,15.1562,15.1987,59200.0
2012-06-14 09:30:00,17.9,17.9,17.86,17.86,35600.0,15.2327,15.2327,15.1987,15.1987,35600.0
2012-06-14 09:40:00,17.85,17.86,17.85,17.86,4400.0,15.1902,15.1987,15.1902,15.1987,4400.0
2012-06-14 09:50:00,17.89,17.95,17.89,17.95,16400.0,15.2242,15.2753,15.2242,15.2753,16400.0
2012-06-14 10:00:00,17.96,17.97,17.95,17.95,8000.0,15.2838,15.2923,15.2753,15.2753,8000.0
2012-06-14 10:10:00,17.96,17.96,17.94,17.96,9200.0,15.2838,15.2838,15.2668,15.2838,9200.0
2012-06-14 10:20:00,17.95,17.96,17.95,17.95,6000.0,15.2753,15.2838,15.2753,15.2753,6000.0
2012-06-14 10:30:00,17.95,17.96,17.93,17.95,15600.0,15.2753,15.2838,15.2583,15.2753,15600.0
2012-06-14 10:40:00,17.96,17.97,17.95,17.97,40000.0,15.2838,15.2923,15.2753,15.2923,40000.0
2012-06-14 10:50:00,17.97,17.99,17.97,17.99,5200.0,15.2923,15.3093,15.2923,15.3093,5200.0
2012-06-14 11:00:00,17.99,18.0,17.98,17.99,4800.0,15.3093,15.3178,15.3008,15.3093,4800.0
2012-06-14 11:10:00,17.99,18.0,17.99,18.0,63200.0,15.3093,15.3178,15.3093,15.3178,63200.0
2012-06-14 11:20:00,18.0,18.02,18.0,18.02,6800.0,15.3178,15.3349,15.3178,15.3349,6800.0
2012-06-14 11:30:00,18.02,18.02,18.0,18.0,25200.0,15.3349,15.3349,15.3178,15.3178,25200.0
2012-06-14 11:40:00,18.01,18.01,18.0,18.01,20800.0,15.3264,15.3264,15.3178,15.3264,20800.0
2012-06-14 11:50:00,18.0,18.01,17.99,17.99,206800.0,15.3178,15.3264,15.3093,15.3093,206800.0
2012-06-14 12:00:00,17.99,18.0,17.99,18.0,70800.0,15.3093,15.3178,15.3093,15.3178,70800.0
2012-06-14 12:10:00,17.99,18.0,17.99,18.0,136000.0,15.3093,15.3178,15.3093,15.3178,136000.0
2012-06-14 12:20:00,18.0,18.0,17.99,18.0,28400.0,15.3178,15.3178,15.3093,15.3178,28400.0
2012-06-14 12:30:00,17.99,18.0,17.99,18.0,150000.0,15.3093,15.3178,15.3093,15.3178,150000.0
2012-06-14 12:40:00,18.0,18.02,18.0,18.02,8000.0,15.3178,15.3349,15.3178,15.3349,8000.0
2012-06-14 12:50:00,18.02,18.02,18.01,18.02,4400.0,15.3349,15.3349,15.3264,15.3349,4400.0
2012-06-14 13:00:00,18.01,18.02,18.01,18.01,39200.0,15.3264,15.3349,15.3264,15.3264,39200.0
2012-06-14 13:10:00,18.02,18.02,18.0,18.0,4800.0,15.3349,15.3349,15.3178,15.3178,4800.0
2012-06-14 13:20:00,18.0,18.0,17.98,17.98,4800.0,15.3178,15.3178,15.3008,15.3008,4800.0
2012-06-14 13:30:00,17.98,18.0,17.98,18.0,17200.0,15.3008,15.3178,15.3008,15.3178,17200.0
2012-06-14 13:40:00,17.99,17.99,17.98,17.98,12000.0,15.3093,15.3093,15.3008,15.3008,12000.0
2012-06-14 13:50:00,17.98,17.99,17.98,17.98,10000.0,15.3008,15.3093,15.3008,15.3008,10000.0
2012-06-14 14:00:00,17.98,18.0,17.98,18.0,67200.0,15.3008,15.3178,15.3008,15.3178,67200.0
2012-06-14 14:10:00,18.0,18.0,17.98,17.98,16400.0,15.3178,15.3178,15.3008,15.3008,16400.0
2012-06-14 14:20:00,17.98,17.98,17.95,17.96,23600.0,15.3008,15.3008,15.2753,15.2838,23600.0
2012-06-14 14:30:00,17.95,17.95,17.94,17.94,44400.0,15.2753,15.2753,15.2668,15.2668,44400.0
2012-06-14 14:40:00,17.95,17.95,17.93,17.93,11600.0,15.2753,15.2753,15.2583,15.2583,11600.0
2012-06-14 14:50:00,17.94,17.94,17.92,17.92,15200.0,15.2668,15.2668,15.2498,15.2498,15200.0
2012-06-14 15:00:00,17.92,18.09,17.92,18.01,100400.0,15.2498,15.3944,15.2498,15.3264,100400.0
2012-06-14 15:10:00,18.03,18.06,17.98,17.98,110400.0,15.3434,15.3689,15.3008,15.3008,110400.0
2012-06-14 15:20:00,17.99,18.0,17.95,17.97,27600.0,15.3093,15.3178,15.2753,15.2923,27600.0
2012-06-14 15:30:00,17.96,18.04,17.96,18.03,241600.0,15.2838,15.3519,15.2838,15.3434,241600.0
2012-06-14 15:40:00,18.03,18.05,18.02,18.04,242800.0,15.3434,15.3604,15.3349,15.3519,242800.0
2012-06-14 15:50:00,18.04,18.04,18.02,18.03,31200.0,15.3519,15.3519,15.3349,15.3434,31200.0
2012-06-15 09:30:00,18.09,18.11,18.08,18.08,75200.0,15.3944,15.4115,15.3859,15.3859,75200.0
2012-06-15 09:40:00,18.07,18.1,18.07,18.09,14000.0,15.3774,15.4029,15.3774,15.3944,14000.0
2012-06-15 09:50:00,18.09,18.11,18.07,18.11,6000.0,15.3944,15.4115,15.3774,15.4115,6000.0
2012-06-15 10:00:00,18.13,18.14,18.13,18.13,13200.0,15.4285,15.437,15.4285,15.4285,13200.0
2012-06-15 10:10:00,18.13,18.14,18.12,18.12,8000.0,15.4285,15.437,15.42,15.42,8000.0
2012-06-15 10:20:00,18.12,18.12,18.11,18.12,14000.0,15.42,15.42,15.4115,15.42,14000.0
2012-06-15 10:30:00,18.12,18.13,18.11,18.12,8000.0,15.42,15.4285,15.4115,15.42,8000.0
2012-06-15 10:40:00,18.12,18.14,18.12,18.14,7200.0,15.42,15.437,15.42,15.437,7200.0
2012-06-15 10:50:00,18.14,18.14,18.14,18.14,12400.0,15.437,15.437,15.437,15.437,12400.0
2012-06-15 11:00:00,18.14,18.14,18.13,18.14,20400.0,15.437,15.437,15.4285,15.437,20400.0
2012-06-15 11:10:00,18.14,18.15,18.14,18.15,109600.0,15.437,15.4455,15.437,15.4455,109600.0
2012-06-15 11:20:00,18.15,18.15,18.14,18.14,17200.0,15.4455,15.4455,15.437,15.437,17200.0
2012-06-15 11:30:00,18.15,18.16,18.14,18.15,26400.0,15.4455,15.454,15.437,15.4455,26400.0
2012-06-15 11:40:00,18.15,18.15,18.14,18.14,35200.0,15.4455,15.4455,15.437,15.437,35200.0
2012-06-15 11:50:00,18.14,18.14,18.13,18.13,10000.0,15.437,15.437,15.4285,15.4285,10000.0
2012-06-15 12:00:00,18.13,18.14,18.13,18.14,7200.0,15.4285,15.437,15.4285,15.437,7200.0
2012-06-15 12:10:00,18.14,18.14,18.14,18.14,2000.0,15.437,15.437,15.437,15.437,2000.0
2012-06-15 12:20:00,18.14,18.14,18.12,18.12,6800.0,15.437,15.437,15.42,15.42,6800.0
2012-06-15 12:30:00,18.13,18.13,18.11,18.11,24800.0,15.4285,15.4285,15.4115,15.4115,24800.0
2012-06-15 12:40:00,18.11,18.12,18.11,18.12,16000.0,15.4115,15.42,15.4115,15.42,16000.0
2012-06-15 12:50:00,18.12,18.12,18.11,18.12,7200.0,15.42,15.42,15.4115,15.42,7200.0
2012-06-15 13:00:00,18.13,18.15,18.13,18.14,42000.0,15.4285,15.4455,15.4285,15.437,42000.0
2012-06-15 13:10:00,18.14,18.15,18.14,18.15,26800.0,15.437,15.4455,15.437,15.4455,26800.0
2012-06-15 13:20:00,18.15,18.15,18.13,18.13,41600.0,15.4455,15.4455,15.4285,15.4285,41600.0
2012-06-15 13:30:00,18.14,18.14,18.13,18.13,22400.0,15.437,15.437,15.4285,15.4285,22400.0
2012-06-15 13:40:00,18.13,18.14,18.13,18.14,272800.0,15.4285,15.437,15.4285,15.437,272800.0
2012-06-15 13:50:00,18.14,18.15,18.13,18.14,32400.0,15.437,15.4455,15.4285,15.437,32400.0
2012-06-15 14:00:00,18.14,18.15,18.14,18.15,32800.0,15.437,15.4455,15.437,15.4455,32800.0
2012-06-15 14:10:00,18.14,18.15,18.14,18.14,12800.0,15.437,15.4455,15.437,15.437,12800.0
2012-06-15 14:20:00,18.14,18.16,18.14,18.16,18800.0,15.437,15.454,15.437,15.454,18800.0
2012-06-15 14:30:00,18.16,18.17,18.15,18.17,117600.0,15.454,15.4625,15.4455,15.4625,117600.0
2012-06-15 14:40:00,18.17,18.18,18.17,18.17,24400.0,15.4625,15.471,15.4625,15.4625,24400.0
2012-06-15 14:50:00,18.17,18.17,18.15,18.15,90800.0,15.4625,15.4625,15.4455,15.4455,90800.0
2012-06-15 15:00:00,18.15,18.16,18.15,18.16,46400.0,15.4455,15.454,15.4455,15.454,46400.0
2012-06-15 15:10:00,18.16,18.17,18.16,18.17,14000.0,15.454,15.4625,15.454,15.4625,14000.0
2012-06-15 15:20:00,18.17,18.18,18.16,18.18,82400.0,15.4625,15.471,15.454,15.471,82400.0
2012-06-15 15:30:00,18.18,18.18,18.17,18.18,95200.0,15.471,15.471,15.4625,15.471,95200.0
2012-06-15 15:40:00,18.18,18.21,18.18,18.21,112400.0,15.471,15.4966,15.471,15.4966,112400.0
2012-06-15 15:50:00,18.2,18.22,18.2,18.21,183200.0,15.488,15.5051,15.488,15.4966,183200.0
2012-06-18 09:30:00,18.13,18.17,18.1,18.17,97200.0,15.4285,15.4625,15.4029,15.4625,97200.0
2012-06-18 09:40:00,18.17,18.21,18.17,18.19,94800.0,15.4625,15.4966,15.4625,15.4795,94800.0
2012-06-18 09:50:00,18.17,18.19,18.16,18.19,93200.0,15.4625,15.4795,15.454,15.4795,93200.0
2012-06-18 10:00:00,18.18,18.22,18.18,18.21,40000.0,15.471,15.5051,15.471,15.4966,40000.0
2012-06-18 10:10:00,18.21,18.23,18.21,18.23,6000.0,15.4966,15.5136,15.4966,15.5136,6000.0
2012-06-18 10:20:00,18.24,18.25,18.23,18.25,26000.0,15.5221,15.5306,15.5136,15.5306,26000.0
2012-06-18 10:30:00,18.24,18.24,18.23,18.23,12000.0,15.5221,15.5221,15.5136,15.5136,12000.0
2012-06-18 10:40:00,18.24,18.27,18.24,18.27,10400.0,15.5221,15.5476,15.5221,15.5476,10400.0
2012-06-18 10:50:00,18.28,18.28,18.23,18.23,25200.0,15.5561,15.5561,15.5136,15.5136,25200.0
2012-06-18 11:00:00,18.24,18.25,18.21,18.21,34800.0,15.5221,15.5306,15.4966,15.4966,34800.0
2012-06-18 11:10:00,18.21,18.22,18.2,18.21,24400.0,15.4966,15.5051,15.488,15.4966,24400.0
2012-06-18 11:20:00,18.19,18.22,18.19,18.22,11200.0,15.4795,15.5051,15.4795,15.5051,11200.0
2012-06-18 11:30:00,18.23,18.23,18.21,18.21,15200.0,15.5136,15.5136,15.4966,15.4966,15200.0
2012-06-18 11:40:00,18.21,18.24,18.21,18.23,18000.0,15.4966,15.5221,15.4966,15.5136,18000.0
2012-06-18 11:50:00,18.22,18.24,18.22,18.23,3600.0,15.5051,15.5221,15.5051,15.5136,3600.0
2012-06-18 12:00:00,18.24,18.25,18.23,18.23,16000.0,15.5221,15.5306,15.5136,15.5136,16000.0
2012-06-18 12:10:00,18.23,18.24,18.22,18.24,19600.0,15.5136,15.5221,15.5051,15.5221,19600.0
2012-06-18 12:20:00,18.24,18.24,18.24,18.24,2400.0,15.5221,15.5221,15.5221,15.5221,2400.0
2012-06-18 12:30:00,18.24,18.24,18.24,18.24,20400.0,15.5221,15.5221,15.5221,15.5221,20400.0
2012-06-18 12:40:00,18.23,18.25,18.23,18.25,2000.0,15.5136,15.5306,15.5136,15.5306,2000.0
2012-06-18 12:50:00,18.26,18.27,18.26,18.26,13600.0,15.5391,15.5476,15.5391,15.5391,13600.0
2012-06-18 13:00:00,18.25,18.25,18.24,18.25,14000.0,15.5306,15.5306,15.5221,15.5306,14000.0
2012-06-18 13:10:00,18.26,18.26,18.25,18.26,14400.0,15.5391,15.5391,15.5306,15.5391,14400.0
2012-06-18 13:20:00,18.26,18.28,18.26,18.28,8000.0,15.5391,15.5561,15.5391,15.5561,8000.0
2012-06-18 13:30:00,18.28,18.29,18.27,18.29,13200.0,15.5561,15.5646,15.5476,15.5646,13200.0
2012-06-18 13:40:00,18.3,18.3,18.29,18.29,10800.0,15.5731,15.5731,15.5646,15.5646,10800.0
2012-06-18 13:50:00,18.28,18.3,18.28,18.3,4000.0,15.5561,15.5731,15.5561,15.5731,4000.0
2012-06-18 14:00:00,18.3,18.3,18.29,18.29,32000.0,15.5731,15.5731,15.5646,15.5646,32000.0
2012-06-18 14:10:00,18.29,18.32,18.29,18.32,45600.0,15.5646,15.5902,15.5646,15.5902,45600.0
2012-06-18 14:20:00,18.32,18.33,18.31,18.32,47600.0,15.5902,15.5987,15.5817,15.5902,47600.0
2012-06-18 14:30:00,18.32,18.32,18.31,18.32,16000.0,15.5902,15.5902,15.5817,15.5902,16000.0
2012-06-18 14:40:00,18.31,18.31,18.29,18.29,10400.0,15.5817,15.5817,15.5646,15.5646,10400.0
2012-06-18 14:50:00,18.29,18.3,18.29,18.29,47200.0,15.5646,15.5731,15.5646,15.5646,47200.0
2012-06-18 15:00:00,18.3,18.31,18.3,18.3,12000.0,15.5731,15.5817,15.5731,15.5731,12000.0
2012-06-18 15:10:00,18.3,18.3,18.26,18.27,22800.0,15.5731,15.5731,15.5391,15.5476,22800.0
2012-06-18 15:20:00,18.27,18.29,18.27,18.29,7600.0,15.5476,15.5646,15.5476,15.5646,7600.0
2012-06-18 15:30:00,18.29,18.3,18.27,18.29,33200.0,15.5646,15.5731,15.5476,15.5646,33200.0
2012-06-18 15:40:00,18.29,18.3,18.28,18.29,25600.0,15.5646,15.5731,15.5561,15.5646,25600.0
2012-06-18 15:50:00,18.29,18.3,18.28,18.29,101200.0,15.5646,15.5731,15.5561,15.5646,101200.0
2012-06-19 09:30:00,18.31,18.33,18.3,18.33,95600.0,15.6444,15.6615,15.6358,15.6615,95600.0
2012-06-19 09:40:00,18.33,18.33,18.3,18.31,28400.0,15.6615,15.6615,15.6358,15.6444,28400.0
2012-06-19 09:50:00,18.33,18.35,18.33,18.34,22000.0,15.6615,15.6785,15.6615,15.67,22000.0
2012-06-19 10:00:00,18.35,18.36,18.35,18.35,18800.0,15.6785,15.6871,15.6785,15.6785,18800.0
2012-06-19 10:10:00,18.36,18.38,18.36,18.37,106000.0,15.6871,15.7042,15.6871,15.6956,106000.0
2012-06-19 10:20:00,18.38,18.38,18.36,18.37,23600.0,15.7042,15.7042,15.6871,15.6956,23600.0
2012-06-19 10:30:00,18.38,18.39,18.36,18.37,37200.0,15.7042,15.7127,15.6871,15.6956,37200.0
2012-06-19 10:40:00,18.37,18.37,18.36,18.37,57600.0,15.6956,15.6956,15.6871,15.6956,57600.0
2012-06-19 10:50:00,18.37,18.38,18.37,18.38,86400.0,15.6956,15.7042,15.6956,15.7042,86400.0
2012-06-19 11:00:00,18.39,18.39,18.36,18.38,23600.0,15.7127,15.7127,15.6871,15.7042,23600.0
2012-06-19 11:10:00,18.39,18.39,18.36,18.36,36000.0,15.7127,15.7127,15.6871,15.6871,36000.0
2012-06-19 11:20:00,18.36,18.37,18.36,18.37,32000.0,15.6871,15.6956,15.6871,15.6956,32000.0
2012-06-19 11:30:00,18.37,18.38,18.36,18.37,65200.0,15.6956,15.7042,15.6871,15.6956,65200.0
2012-06-19 11:40:00,18.37,18.39,18.37,18.39,20400.0,15.6956,15.7127,15.6956,15.7127,20400.0
2012-06-19 11:50:00,18.38,18.39,18.38,18.39,14800.0,15.7042,15.7127,15.7042,15.7127,14800.0
2012-06-19 12:00:00,18.39,18.39,18.38,18.39,18800.0,15.7127,15.7127,15.7042,15.7127,18800.0
2012-06-19 12:10:00,18.38,18.39,18.38,18.38,52800.0,15.7042,15.7127,15.7042,15.7042,52800.0
2012-06-19 12:20:00,18.37,18.38,18.37,18.38,10800.0,15.6956,15.7042,15.6956,15.7042,10800.0
2012-06-19 12:30:00,18.38,18.38,18.38,18.38,15200.0,15.7042,15.7042,15.7042,15.7042,15200.0
2012-06-19 12:40:00,18.38,18.39,18.38,18.39,34800.0,15.7042,15.7127,15.7042,15.7127,34800.0
2012-06-19 12:50:00,18.38,18.39,18.38,18.39,29200.0,15.7042,15.7127,15.7042,15.7127,29200.0
2012-06-19 13:00:00,18.39,18.4,18.39,18.39,14400.0,15.7127,15.7213,15.7127,15.7127,14400.0
2012-06-19 13:10:00,18.4,18.4,18.4,18.4,22000.0,15.7213,15.7213,15.7213,15.7213,22000.0
2012-06-19 13:20:00,18.41,18.42,18.41,18.42,56800.0,15.7298,15.7383,15.7298,15.7383,56800.0
2012-06-19 13:30:00,18.41,18.44,18.41,18.43,120400.0,15.7298,15.7554,15.7298,15.7469,120400.0
2012-06-19 13:40:00,18.44,18.44,18.42,18.42,45200.0,15.7554,15.7554,15.7383,15.7383,45200.0
2012-06-19 13:50:00,18.42,18.43,18.42,18.42,62400.0,15.7383,15.7469,15.7383,15.7383,62400.0
2012-06-19 14:00:00,18.42,18.43,18.41,18.42,71200.0,15.7383,15.7469,15.7298,15.7383,71200.0
2012-06-19 14:10:00,18.42,18.42,18.41,18.41,30000.0,15.7383,15.7383,15.7298,15.7298,30000.0
2012-06-19 14:20:00,18.42,18.42,18.39,18.4,52000.0,15.7383,15.7383,15.7127,15.7213,52000.0
2012-06-19 14:30:00,18.4,18.4,18.36,18.37,57600.0,15.7213,15.7213,15.6871,15.6956,57600.0
2012-06-19 14:40:00,18.38,18.38,18.36,18.36,55600.0,15.7042,15.7042,15.6871,15.6871,55600.0
2012-06-19 14:50:00,18.36,18.39,18.36,18.39,157200.0,15.6871,15.7127,15.6871,15.7127,157200.0
2012-06-19 15:00:00,18.39,18.4,18.38,18.4,24400.0,15.7127,15.7213,15.7042,15.7213,24400.0
2012-06-19 15:10:00,18.4,18.41,18.39,18.41,31200.0,15.7213,15.7298,15.7127,15.7298,31200.0
2012-06-19 15:20:00,18.41,18.42,18.39,18.39,56000.0,15.7298,15.7383,15.7127,15.7127,56000.0
2012-06-19 15:30:00,18.39,18.4,18.37,18.38,57200.0,15.7127,15.7213,15.6956,15.7042,57200.0
2012-06-19 15:40:00,18.37,18.39,18.36,18.36,42000.0,15.6956,15.7127,15.6871,15.6871,42000.0
2012-06-19 15:50:00,18.37,18.38,18.36,18.37,119600.0,15.6956,15.7042,15.6871,15.6956,119600.0
2012-06-20 09:30:00,18.36,18.38,18.34,18.34,32800.0,15.6871,15.7042,15.67,15.67,32800.0
2012-06-20 09:40:00,18.33,18.34,18.32,18.32,14000.0,15.6615,15.67,15.6529,15.6529,14000.0
2012-06-20 09:50:00,18.32,18.34,18.32,18.34,19600.0,15.6529,15.67,15.6529,15.67,19600.0
2012-06-20 10:00:00,18.34,18.35,18.32,18.33,12400.0,15.67,15.6785,15.6529,15.6615,12400.0
2012-06-20 10:10:00,18.34,18.36,18.33,18.35,81200.0,15.67,15.6871,15.6615,15.6785,81200.0
2012-06-20 10:20:00,18.35,18.35,18.33,18.35,56400.0,15.6785,15.6785,15.6615,15.6785,56400.0
2012-06-20 10:30:00,18.33,18.35,18.33,18.33,44000.0,15.6615,15.6785,15.6615,15.6615,44000.0
2012-06-20 10:40:00,18.32,18.33,18.32,18.33,19600.0,15.6529,15.6615,15.6529,15.6615,19600.0
2012-06-20 10:50:00,18.32,18.33,18.31,18.31,39600.0,15.6529,15.6615,15.6444,15.6444,39600.0
2012-06-20 11:00:00,18.32,18.33,18.32,18.32,47200.0,15.6529,15.6615,15.6529,15.6529,47200.0
2012-06-20 11:10:00,18.32,18.34,18.32,18.32,25600.0,15.6529,15.67,15.6529,15.6529,25600.0
2012-06-20 11:20:00,18.33,18.33,18.32,18.33,33200.0,15.6615,15.6615,15.6529,15.6615,33200.0
2012-06-20 11:30:00,18.33,18.33,18.32,18.32,46000.0,15.6615,15.6615,15.6529,15.6529,46000.0
2012-06-20 11:40:00,18.33,18.34,18.32,18.33,34800.0,15.6615,15.67,15.6529,15.6615,34800.0
2012-06-20 11:50:00,18.33,18.33,18.31,18.31,24400.0,15.6615,15.6615,15.6444,15.6444,24400.0
2012-06-20 12:00:00,18.31,18.31,18.29,18.29,33600.0,15.6444,15.6444,15.6273,15.6273,33600.0
2012-06-20 12:10:00,18.28,18.31,18.28,18.31,90400.0,15.6187,15.6444,15.6187,15.6444,90400.0
2012-06-20 12:20:00,18.3,18.3,18.27,18.28,41200.0,15.6358,15.6358,15.6102,15.6187,41200.0
2012-06-20 12:30:00,18.29,18.3,18.2,18.22,296400.0,15.6273,15.6358,15.5504,15.5675,296400.0
2012-06-20 12:40:00,18.23,18.32,18.23,18.3,60000.0,15.576,15.6529,15.576,15.6358,60000.0
2012-06-20 12:50:00,18.29,18.33,18.27,18.33,28800.0,15.6273,15.6615,15.6102,15.6615,28800.0
2012-06-20 13:00:00,18.34,18.4,18.34,18.38,102400.0,15.67,15.7213,15.67,15.7042,102400.0
2012-06-20 13:10:00,18.39,18.39,18.36,18.38,4400.0,15.7127,15.7127,15.6871,15.7042,4400.0
2012-06-20 13:20:00,18.35,18.36,18.35,18.35,90400.0,15.6785,15.6871,15.6785,15.6785,90400.0
2012-06-20 13:30:00,18.36,18.36,18.32,18.32,21600.0,15.6871,15.6871,15.6529,15.6529,21600.0
2012-06-20 13:40:00,18.32,18.35,18.32,18.35,29200.0,15.6529,15.6785,15.6529,15.6785,29200.0
2012-06-20 13:50:00,18.34,18.34,18.33,18.33,9600.0,15.67,15.67,15.6615,15.6615,9600.0
2012-06-20 14:00:00,18.33,18.34,18.32,18.34,26800.0,15.6615,15.67,15.6529,15.67,26800.0
2012-06-20 14:10:00,18.34,18.36,18.3,18.3,35600.0,15.67,15.6871,15.6358,15.6358,35600.0
2012-06-20 14:20:00,18.3,18.31,18.27,18.27,100000.0,15.6358,15.6444,15.6102,15.6102,100000.0
2012-06-20 14:30:00,18.28,18.31,18.28,18.29,82400.0,15.6187,15.6444,15.6187,15.6273,82400.0
2012-06-20 14:40:00,18.29,18.29,18.24,18.24,48000.0,15.6273,15.6273,15.5846,15.5846,48000.0
2012-06-20 14:50:00,18.25,18.27,18.24,18.27,12400.0,15.5931,15.6102,15.5846,15.6102,12400.0
2012-06-20 15:00:00,18.25,18.25,18.23,18.23,50000.0,15.5931,15.5931,15.576,15.576,50000.0
2012-06-20 15:10:00,18.23,18.25,18.22,18.22,73600.0,15.576,15.5931,15.5675,15.5675,73600.0
2012-06-20 15:20:00,18.22,18.27,18.22,18.27,90800.0,15.5675,15.6102,15.5675,15.6102,90800.0
2012-06-20 15:30:00,18.27,18.28,18.26,18.26,25200.0,15.6102,15.6187,15.6016,15.6016,25200.0
2012-06-20 15:40:00,18.26,18.31,18.25,18.31,72000.0,15.6016,15.6444,15.5931,15.6444,72000.0
2012-06-20 15:50:00,18.3,18.33,18.29,18.33,77200.0,15.6358,15.6615,15.6273,15.6615,77200.0
2012-06-21 09:30:00,18.32,18.34,18.3,18.3,18000.0,15.6529,15.67,15.6358,15.6358,18000.0
2012-06-21 09:40:00,18.31,18.31,18.28,18.28,2000.0,15.6444,15.6444,15.6187,15.6187,2000.0
2012-06-21 09:50:00,18.3,18.31,18.29,18.29,4400.0,15.6358,15.6444,15.6273,15.6273,4400.0
2012-06-21 10:00:00,18.29,18.29,18.23,18.24,62800.0,15.6273,15.6273,15.576,15.5846,62800.0
2012-06-21 10:10:00,18.23,18.25,18.23,18.24,26400.0,15.576,15.5931,15.576,15.5846,26400.0
2012-06-21 10:20:00,18.25,18.26,18.22,18.23,14000.0,15.5931,15.6016,15.5675,15.576,14000.0
2012-06-21 10:30:00,18.24,18.25,18.23,18.23,8400.0,15.5846,15.5931,15.576,15.576,8400.0
2012-06-21 10:40:00,18.24,18.26,18.23,18.25,12800.0,15.5846,15.6016,15.576,15.5931,12800.0
2012-06-21 10:50:00,18.25,18.27,18.24,18.25,68400.0,15.5931,15.6102,15.5846,15.5931,68400.0
2012-06-21 11:00:00,18.25,18.25,18.17,18.18,143200.0,15.5931,15.5931,15.5247,15.5333,143200.0
2012-06-21 11:10:00,18.18,18.18,18.16,18.18,33600.0,15.5333,15.5333,15.5162,15.5333,33600.0
2012-06-21 11:20:00,18.18,18.18,18.15,18.15,13200.0,15.5333,15.5333,15.5077,15.5077,13200.0
2012-06-21 11:30:00,18.15,18.15,18.13,18.14,19600.0,15.5077,15.5077,15.4906,15.4991,19600.0
2012-06-21 11:40:00,18.14,18.15,18.12,18.14,38400.0,15.4991,15.5077,15.482,15.4991,38400.0
2012-06-21 11:50:00,18.14,18.16,18.14,18.16,62400.0,15.4991,15.5162,15.4991,15.5162,62400.0
2012-06-21 12:00:00,18.16,18.16,18.13,18.13,18000.0,15.5162,15.5162,15.4906,15.4906,18000.0
2012-06-21 12:10:00,18.13,18.13,18.11,18.12,17600.0,15.4906,15.4906,15.4735,15.482,17600.0
2012-06-21 12:20:00,18.12,18.12,18.04,18.04,39600.0,15.482,15.482,15.4137,15.4137,39600.0
2012-06-21 12:30:00,18.04,18.07,18.04,18.07,80400.0,15.4137,15.4393,15.4137,15.4393,80400.0
2012-06-21 12:40:00,18.06,18.07,18.04,18.07,58400.0,15.4308,15.4393,15.4137,15.4393,58400.0
2012-06-21 12:50:00,18.06,18.07,18.06,18.06,18400.0,15.4308,15.4393,15.4308,15.4308,18400.0
2012-06-21 13:00:00,18.06,18.08,18.06,18.07,29600.0,15.4308,15.4478,15.4308,15.4393,29600.0
2012-06-21 13:10:00,18.07,18.07,18.04,18.04,18400.0,15.4393,15.4393,15.4137,15.4137,18400.0
2012-06-21 13:20:00,18.03,18.06,18.03,18.04,34800.0,15.4051,15.4308,15.4051,15.4137,34800.0
2012-06-21 13:30:00,18.03,18.04,18.02,18.03,54800.0,15.4051,15.4137,15.3966,15.4051,54800.0
2012-06-21 13:40:00,18.02,18.02,18.0,18.01,15200.0,15.3966,15.3966,15.3795,15.388,15200.0
2012-06-21 13:50:00,18.01,18.03,18.0,18.03,32800.0,15.388,15.4051,15.3795,15.4051,32800.0
2012-06-21 14:00:00,18.02,18.02,18.0,18.0,11600.0,15.3966,15.3966,15.3795,15.3795,11600.0
2012-06-21 14:10:00,18.0,18.0,17.99,17.99,34800.0,15.3795,15.3795,15.3709,15.3709,34800.0
2012-06-21 14:20:00,17.98,17.98,17.96,17.98,167600.0,15.3624,15.3624,15.3453,15.3624,167600.0
2012-06-21 14:30:00,17.98,17.98,17.97,17.97,41600.0,15.3624,15.3624,15.3539,15.3539,41600.0
2012-06-21 14:40:00,17.98,18.0,17.98,17.99,36400.0,15.3624,15.3795,15.3624,15.3709,36400.0
2012-06-21 14:50:00,17.99,17.99,17.97,17.98,39200.0,15.3709,15.3709,15.3539,15.3624,39200.0
2012-06-21 15:00:00,17.98,17.99,17.97,17.97,20000.0,15.3624,15.3709,15.3539,15.3539,20000.0
2012-06-21 15:10:00,17.97,17.97,17.94,17.94,103600.0,15.3539,15.3539,15.3282,15.3282,103600.0
2012-06-21 15:20:00,17.94,17.96,17.92,17.96,56800.0,15.3282,15.3453,15.3111,15.3453,56800.0
2012-06-21 15:30:00,17.96,17.97,17.93,17.95,124000.0,15.3453,15.3539,15.3197,15.3368,124000.0
2012-06-21 15:40:00,17.95,17.95,17.92,17.92,30800.0,15.3368,15.3368,15.3111,15.3111,30800.0
2012-06-21 15:50:00,17.93,17.93,17.9,17.91,78400.0,15.3197,15.3197,15.2941,15.3026,78400.0
2012-06-22 09:30:00,17.98,18.0,17.96,17.97,87600.0,15.3624,15.3795,15.3453,15.3539,87600.0
2012-06-22 09:40:00,17.97,17.98,17.95,17.95,71200.0,15.3539,15.3624,15.3368,15.3368,71200.0
2012-06-22 09:50:00,17.97,17.98,17.96,17.97,24400.0,15.3539,15.3624,15.3453,15.3539,24400.0
2012-06-22 10:00:00,17.98,18.01,17.98,17.99,22000.0,15.3624,15.388,15.3624,15.3709,22000.0
2012-06-22 10:10:00,17.99,17.99,17.98,17.99,10400.0,15.3709,15.3709,15.3624,15.3709,10400.0
2012-06-22 10:20:00,17.97,17.99,17.96,17.97,8000.0,15.3539,15.3709,15.3453,15.3539,8000.0
2012-06-22 10:30:00,17.96,17.97,17.96,17.96,20800.0,15.3453,15.3539,15.3453,15.3453,20800.0
2012-06-22 10:40:00,17.95,17.96,17.94,17.94,55600.0,15.3368,15.3453,15.3282,15.3282,55600.0
2012-06-22 10:50:00,17.94,17.97,17.94,17.97,12800.0,15.3282,15.3539,15.3282,15.3539,12800.0
2012-06-22 11:00:00,17.97,17.99,17.96,17.98,33200.0,15.3539,15.3709,15.3453,15.3624,33200.0
2012-06-22 11:10:00,17.99,17.99,17.97,17.98,16400.0,15.3709,15.3709,15.3539,15.3624,16400.0
2012-06-22 11:20:00,17.99,17.99,17.96,17.96,17200.0,15.3709,15.3709,15.3453,15.3453,17200.0
2012-06-22 11:30:00,17.97,17.98,17.97,17.97,21200.0,15.3539,15.3624,15.3539,15.3539,21200.0
2012-06-22 11:40:00,17.98,18.0,17.97,17.99,22800.0,15.3624,15.3795,15.3539,15.3709,22800.0
2012-06-22 11:50:00,17.99,17.99,17.98,17.98,48800.0,15.3709,15.3709,15.3624,15.3624,48800.0
2012-06-22 12:00:00,17.98,17.99,17.98,17.98,13200.0,15.3624,15.3709,15.3624,15.3624,13200.0
2012-06-22 12:10:00,17.97,17.98,17.97,17.98,24400.0,15.3539,15.3624,15.3539,15.3624,24400.0
2012-06-22 12:20:00,17.98,17.98,17.96,17.97,28000.0,15.3624,15.3624,15.3453,15.3539,28000.0
2012-06-22 12:30:00,17.97,17.98,17.97,17.97,13200.0,15.3539,15.3624,15.3539,15.3539,13200.0
2012-06-22 12:40:00,17.97,17.99,17.97,17.98,8800.0,15.3539,15.3709,15.3539,15.3624,8800.0
2012-06-22 12:50:00,17.98,17.98,17.98,17.98,11600.0,15.3624,15.3624,15.3624,15.3624,11600.0
2012-06-22 13:00:00,17.97,17.98,17.96,17.98,24000.0,15.3539,15.3624,15.3453,15.3624,24000.0
2012-06-22 13:10:00,17.97,17.98,17.97,17.98,16400.0,15.3539,15.3624,15.3539,15.3624,16400.0
2012-06-22 13:20:00,17.98,17.99,17.97,17.98,26800.0,15.3624,15.3709,15.3539,15.3624,26800.0
2012-06-22 13:30:00,17.98,17.99,17.98,17.99,16000.0,15.3624,15.3709,15.3624,15.3709,16000.0
2012-06-22 13:40:00,17.99,18.0,17.99,18.0,25600.0,15.3709,15.3795,15.3709,15.3795,25600.0
2012-06-22 13:50:00,18.0,18.0,17.99,18.0,38800.0,15.3795,15.3795,15.3709,15.3795,38800.0
2012-06-22 14:00:00,18.0,18.02,18.0,18.0,380000.0,15.3795,15.3966,15.3795,15.3795,380000.0
2012-06-22 14:10:00,18.0,18.0,18.0,18.0,50800.0,15.3795,15.3795,15.3795,15.3795,50800.0
2012-06-22 14:20:00,18.0,18.01,17.99,18.0,22000.0,15.3795,15.388,15.3709,15.3795,22000.0
2012-06-22 14:30:00,18.0,18.01,18.0,18.01,17600.0,15.3795,15.388,15.3795,15.388,17600.0
2012-06-22 14:40:00,18.01,18.03,18.01,18.03,35600.0,15.388,15.4051,15.388,15.4051,35600.0
2012-06-22 14:50:00,18.03,18.04,18.03,18.04,24800.0,15.4051,15.4137,15.4051,15.4137,24800.0
2012-06-22 15:00:00,18.04,18.04,18.02,18.02,41200.0,15.4137,15.4137,15.3966,15.3966,41200.0
2012-06-22 15:10:00,18.03,18.06,18.03,18.03,46000.0,15.4051,15.4308,15.4051,15.4051,46000.0
2012-06-22 15:20:00,18.03,18.03,18.02,18.03,42800.0,15.4051,15.4051,15.3966,15.4051,42800.0
2012-06-22 15:30:00,18.03,18.04,18.02,18.04,105200.0,15.4051,15.4137,15.3966,15.4137,105200.0
2012-06-22 15:40:00,18.04,18.07,18.03,18.06,85600.0,15.4137,15.4393,15.4051,15.4308,85600.0
2012-06-22 15:50:00,18.07,18.08,18.05,18.05,309200.0,15.4393,15.4478,15.4222,15.4222,309200.0
2012-06-25 09:30:00,17.88,17.88,17.84,17.84,199200.0,15.277,15.277,15.2428,15.2428,199200.0
2012-06-25 09:40:00,17.84,17.85,17.81,17.84,15600.0,15.2428,15.2513,15.2172,15.2428,15600.0
2012-06-25 09:50:00,17.83,17.84,17.82,17.82,3600.0,15.2342,15.2428,15.2257,15.2257,3600.0
2012-06-25 10:00:00,17.84,17.86,17.82,17.82,24000.0,15.2428,15.2599,15.2257,15.2257,24000.0
2012-06-25 10:10:00,17.82,17.83,17.8,17.8,38800.0,15.2257,15.2342,15.2086,15.2086,38800.0
2012-06-25 10:20:00,17.8,17.8,17.78,17.79,49600.0,15.2086,15.2086,15.1915,15.2001,49600.0
2012-06-25 10:30:00,17.79,17.81,17.79,17.8,38400.0,15.2001,15.2172,15.2001,15.2086,38400.0
2012-06-25 10:40:00,17.79,17.79,17.78,17.79,43200.0,15.2001,15.2001,15.1915,15.2001,43200.0
2012-06-25 10:50:00,17.8,17.8,17.78,17.79,317600.0,15.2086,15.2086,15.1915,15.2001,317600.0
2012-06-25 11:00:00,17.79,17.8,17.77,17.78,182400.0,15.2001,15.2086,15.183,15.1915,182400.0
2012-06-25 11:10:00,17.79,17.79,17.77,17.78,24800.0,15.2001,15.2001,15.183,15.1915,24800.0
2012-06-25 11:20:00,17.79,17.79,17.78,17.78,38400.0,15.2001,15.2001,15.1915,15.1915,38400.0
2012-06-25 11:30:00,17.78,17.78,17.74,17.74,168800.0,15.1915,15.1915,15.1573,15.1573,168800.0
2012-06-25 11:40:00,17.74,17.75,17.74,17.75,29600.0,15.1573,15.1659,15.1573,15.1659,29600.0
2012-06-25 11:50:00,17.75,17.75,17.74,17.74,68800.0,15.1659,15.1659,15.1573,15.1573,68800.0
2012-06-25 12:00:00,17.74,17.75,17.73,17.75,27600.0,15.1573,15.1659,15.1488,15.1659,27600.0
2012-06-25 12:10:00,17.74,17.77,17.74,17.77,19200.0,15.1573,15.183,15.1573,15.183,19200.0
2012-06-25 12:20:00,17.78,17.78,17.77,17.77,8000.0,15.1915,15.1915,15.183,15.183,8000.0
2012-06-25 12:30:00,17.77,17.77,17.76,17.76,16800.0,15.183,15.183,15.1744,15.1744,16800.0
2012-06-25 12:40:00,17.76,17.77,17.76,17.77,4400.0,15.1744,15.183,15.1744,15.183,4400.0
2012-06-25 12:50:00,17.77,17.77,17.76,17.76,150400.0,15.183,15.183,15.1744,15.1744,150400.0
2012-06-25 13:00:00,17.75,17.75,17.75,17.75,466000.0,15.1659,15.1659,15.1659,15.1659,466000.0
2012-06-25 13:10:00,17.75,17.75,17.74,17.75,26800.0,15.1659,15.1659,15.1573,15.1659,26800.0
2012-06-25 13:20:00,17.75,17.78,17.75,17.78,138000.0,15.1659,15.1915,15.1659,15.1915,138000.0
2012-06-25 13:30:00,17.77,17.8,17.77,17.79,64400.0,15.183,15.2086,15.183,15.2001,64400.0
2012-06-25 13:40:00,17.8,17.8,17.78,17.78,49200.0,15.2086,15.2086,15.1915,15.1915,49200.0
2012-06-25 13:50:00,17.78,17.79,17.77,17.79,38000.0,15.1915,15.2001,15.183,15.2001,38000.0
2012-06-25 14:00:00,17.79,17.8,17.78,17.79,44000.0,15.2001,15.2086,15.1915,15.2001,44000.0
2012-06-25 14:10:00,17.79,17.81,17.79,17.8,59600.0,15.2001,15.2172,15.2001,15.2086,59600.0
2012-06-25 14:20:00,17.8,17.8,17.78,17.78,42000.0,15.2086,15.2086,15.1915,15.1915,42000.0
2012-06-25 14:30:00,17.78,17.78,17.76,17.78,62400.0,15.1915,15.1915,15.1744,15.1915,62400.0
2012-06-25 14:40:00,17.78,17.78,17.75,17.75,44400.0,15.1915,15.1915,15.1659,15.1659,44400.0
2012-06-25 14:50:00,17.75,17.77,17.75,17.76,123600.0,15.1659,15.183,15.1659,15.1744,123600.0
2012-06-25 15:00:00,17.76,17.79,17.75,17.78,114000.0,15.1744,15.2001,15.1659,15.1915,114000.0
2012-06-25 15:10:00,17.78,17.81,17.78,17.8,94000.0,15.1915,15.2172,15.1915,15.2086,94000.0
2012-06-25 15:20:00,17.8,17.82,17.79,17.81,95200.0,15.2086,15.2257,15.2001,15.2172,95200.0
2012-06-25 15:30:00,17.81,17.81,17.79,17.81,111200.0,15.2172,15.2172,15.2001,15.2172,111200.0
2012-06-25 15:40:00,17.81,17.82,17.8,17.81,202400.0,15.2172,15.2257,15.2086,15.2172,202400.0
2012-06-25 15:50:00,17.81,17.82,17.78,17.79,362800.0,15.2172,15.2257,15.1915,15.2001,362800.0
2012-06-26 09:30:00,17.83,17.85,17.82,17.85,64000.0,15.2342,15.2513,15.2257,15.2513,64000.0
2012-06-26 09:40:00,17.85,17.86,17.84,17.84,32400.0,15.2513,15.2599,15.2428,15.2428,32400.0
2012-06-26 09:50:00,17.84,17.84,17.82,17.82,98800.0,15.2428,15.2428,15.2257,15.2257,98800.0
2012-06-26 10:00:00,17.83,17.86,17.81,17.85,158800.0,15.2342,15.2599,15.2172,15.2513,158800.0
2012-06-26 10:10:00,17.84,17.84,17.8,17.8,7600.0,15.2428,15.2428,15.2086,15.2086,7600.0
2012-06-26 10:20:00,17.79,17.81,17.79,17.79,101600.0,15.2001,15.2172,15.2001,15.2001,101600.0
2012-06-26 10:30:00,17.79,17.81,17.78,17.81,7600.0,15.2001,15.2172,15.1915,15.2172,7600.0
2012-06-26 10:40:00,17.79,17.8,17.77,17.78,109600.0,15.2001,15.2086,15.183,15.1915,109600.0
2012-06-26 10:50:00,17.78,17.8,17.76,17.79,18800.0,15.1915,15.2086,15.1744,15.2001,18800.0
2012-06-26 11:00:00,17.79,17.82,17.75,17.76,54000.0,15.2001,15.2257,15.1659,15.1744,54000.0
2012-06-26 11:10:00,17.75,17.76,17.73,17.75,88800.0,15.1659,15.1744,15.1488,15.1659,88800.0
2012-06-26 11:20:00,17.76,17.78,17.75,17.78,26800.0,15.1744,15.1915,15.1659,15.1915,26800.0
2012-06-26 11:30:00,17.77,17.8,17.77,17.79,48000.0,15.183,15.2086,15.183,15.2001,48000.0
2012-06-26 11:40:00,17.79,17.79,17.78,17.79,33200.0,15.2001,15.2001,15.1915,15.2001,33200.0
2012-06-26 11:50:00,17.81,17.83,17.81,17.82,46000.0,15.2172,15.2342,15.2172,15.2257,46000.0
2012-06-26 12:00:00,17.82,17.84,17.81,17.83,104400.0,15.2257,15.2428,15.2172,15.2342,104400.0
2012-06-26 12:10:00,17.83,17.84,17.82,17.83,54800.0,15.2342,15.2428,15.2257,15.2342,54800.0
2012-06-26 12:20:00,17.83,17.84,17.82,17.83,158000.0,15.2342,15.2428,15.2257,15.2342,158000.0
2012-06-26 12:30:00,17.83,17.86,17.83,17.85,105200.0,15.2342,15.2599,15.2342,15.2513,105200.0
2012-06-26 12:40:00,17.85,17.87,17.84,17.86,108000.0,15.2513,15.2684,15.2428,15.2599,108000.0
2012-06-26 12:50:00,17.86,17.86,17.84,17.85,103200.0,15.2599,15.2599,15.2428,15.2513,103200.0
2012-06-26 13:00:00,17.85,17.85,17.84,17.84,81200.0,15.2513,15.2513,15.2428,15.2428,81200.0
2012-06-26 13:10:00,17.84,17.86,17.84,17.85,85200.0,15.2428,15.2599,15.2428,15.2513,85200.0
2012-06-26 13:20:00,17.85,17.85,17.84,17.84,128800.0,15.2513,15.2513,15.2428,15.2428,128800.0
2012-06-26 13:30:00,17.84,17.85,17.82,17.84,99600.0,15.2428,15.2513,15.2257,15.2428,99600.0
2012-06-26 13:40:00,17.85,17.85,17.83,17.84,87600.0,15.2513,15.2513,15.2342,15.2428,87600.0
2012-06-26 13:50:00,17.84,17.86,17.84,17.85,96800.0,15.2428,15.2599,15.2428,15.2513,96800.0
2012-06-26 14:00:00,17.85,17.88,17.85,17.88,113600.0,15.2513,15.277,15.2513,15.277,113600.0
2012-06-26 14:10:00,17.88,17.9,17.88,17.9,91600.0,15.277,15.2941,15.277,15.2941,91600.0
2012-06-26 14:20:00,17.9,17.91,17.9,17.9,79200.0,15.2941,15.3026,15.2941,15.2941,79200.0
2012-06-26 14:30:00,17.9,17.9,17.88,17.88,101200.0,15.2941,15.2941,15.277,15.277,101200.0
2012-06-26 14:40:00,17.88,17.9,17.88,17.88,75600.0,15.277,15.2941,15.277,15.277,75600.0
2012-06-26 14:50:00,17.88,17.88,17.85,17.88,158800.0,15.277,15.277,15.2513,15.277,158800.0
2012-06-26 15:00:00,17.88,17.9,17.88,17.9,43600.0,15.277,15.2941,15.277,15.2941,43600.0
2012-06-26 15:10:00,17.9,17.91,17.89,17.89,284000.0,15.2941,15.3026,15.2855,15.2855,284000.0
2012-06-26 15:20:00,17.9,17.9,17.88,17.89,85600.0,15.2941,15.2941,15.277,15.2855,85600.0
2012-06-26 15:30:00,17.89,17.91,17.88,17.9,43600.0,15.2855,15.3026,15.277,15.2941,43600.0
2012-06-26 15:40:00,17.9,17.9,17.89,17.9,37600.0,15.2941,15.2941,15.2855,15.2941,37600.0
2012-06-26 15:50:00,17.89,17.9,17.86,17.86,69600.0,15.2855,15.2941,15.2599,15.2599,69600.0
2012-06-27 09:30:00,17.91,17.96,17.91,17.96,26800.0,15.3026,15.3453,15.3026,15.3453,26800.0
2012-06-27 09:40:00,17.96,17.96,17.92,17.92,13200.0,15.3453,15.3453,15.3111,15.3111,13200.0
2012-06-27 09:50:00,17.93,17.96,17.93,17.95,44400.0,15.3197,15.3453,15.3197,15.3368,44400.0
2012-06-27 10:00:00,17.94,18.0,17.94,18.0,42400.0,15.3282,15.3795,15.3282,15.3795,42400.0
2012-06-27 10:10:00,18.01,18.03,18.0,18.01,23200.0,15.388,15.4051,15.3795,15.388,23200.0
2012-06-27 10:20:00,18.02,18.02,18.0,18.01,18800.0,15.3966,15.3966,15.3795,15.388,18800.0
2012-06-27 10:30:00,18.01,18.01,18.0,18.0,26000.0,15.388,15.388,15.3795,15.3795,26000.0
2012-06-27 10:40:00,17.99,17.99,17.99,17.99,18800.0,15.3709,15.3709,15.3709,15.3709,18800.0
2012-06-27 10:50:00,17.99,17.99,17.98,17.98,1600.0,15.3709,15.3709,15.3624,15.3624,1600.0
2012-06-27 11:00:00,18.0,18.01,18.0,18.01,30000.0,15.3795,15.388,15.3795,15.388,30000.0
2012-06-27 11:10:00,17.99,18.0,17.98,17.98,20400.0,15.3709,15.3795,15.3624,15.3624,20400.0
2012-06-27 11:20:00,17.99,17.99,17.97,17.98,20800.0,15.3709,15.3709,15.3539,15.3624,20800.0
2012-06-27 11:30:00,17.98,18.0,17.98,18.0,15200.0,15.3624,15.3795,15.3624,15.3795,15200.0
2012-06-27 11:40:00,18.01,18.02,18.01,18.01,19200.0,15.388,15.3966,15.388,15.388,19200.0
2012-06-27 11:50:00,18.0,18.01,18.0,18.01,8000.0,15.3795,15.388,15.3795,15.388,8000.0
2012-06-27 12:00:00,18.01,18.03,18.01,18.03,5200.0,15.388,15.4051,15.388,15.4051,5200.0
2012-06-27 12:10:00,18.02,18.02,18.02,18.02,1200.0,15.3966,15.3966,15.3966,15.3966,1200.0
2012-06-27 12:20:00,18.02,18.04,18.02,18.04,6400.0,15.3966,15.4137,15.3966,15.4137,6400.0
2012-06-27 12:30:00,18.03,18.03,18.01,18.02,4800.0,15.4051,15.4051,15.388,15.3966,4800.0
2012-06-27 12:40:00,18.02,18.03,18.02,18.02,17200.0,15.3966,15.4051,15.3966,15.3966,17200.0
2012-06-27 12:50:00,18.02,18.02,18.02,18.02,2800.0,15.3966,15.3966,15.3966,15.3966,2800.0
2012-06-27 13:00:00,18.02,18.02,18.02,18.02,19200.0,15.3966,15.3966,15.3966,15.3966,19200.0
2012-06-27 13:10:00,18.02,18.02,18.02,18.02,2800.0,15.3966,15.3966,15.3966,15.3966,2800.0
2012-06-27 13:20:00,18.02,18.02,18.0,18.0,4800.0,15.3966,15.3966,15.3795,15.3795,4800.0
2012-06-27 13:30:00,17.99,17.99,17.98,17.99,16000.0,15.3709,15.3709,15.3624,15.3709,16000.0
2012-06-27 13:40:00,17.99,17.99,17.99,17.99,345600.0,15.3709,15.3709,15.3709,15.3709,345600.0
2012-06-27 13:50:00,17.99,17.99,17.97,17.98,28400.0,15.3709,15.3709,15.3539,15.3624,28400.0
2012-06-27 14:00:00,17.99,17.99,17.96,17.96,22800.0,15.3709,15.3709,15.3453,15.3453,22800.0
2012-06-27 14:10:00,17.97,17.97,17.96,17.96,41600.0,15.3539,15.3539,15.3453,15.3453,41600.0
2012-06-27 14:20:00,17.97,17.97,17.96,17.96,2400.0,15.3539,15.3539,15.3453,15.3453,2400.0
2012-06-27 14:30:00,17.97,17.98,17.96,17.97,18800.0,15.3539,15.3624,15.3453,15.3539,18800.0
2012-06-27 14:40:00,17.97,17.98,17.97,17.98,61600.0,15.3539,15.3624,15.3539,15.3624,61600.0
2012-06-27 14:50:00,17.98,17.99,17.97,17.97,10400.0,15.3624,15.3709,15.3539,15.3539,10400.0
2012-06-27 15:00:00,17.98,17.98,17.97,17.98,43200.0,15.3624,15.3624,15.3539,15.3624,43200.0
2012-06-27 15:10:00,17.98,18.0,17.98,18.0,19200.0,15.3624,15.3795,15.3624,15.3795,19200.0
2012-06-27 15:20:00,18.0,18.02,18.0,18.01,57200.0,15.3795,15.3966,15.3795,15.388,57200.0
2012-06-27 15:30:00,18.01,18.02,18.0,18.01,28800.0,15.388,15.3966,15.3795,15.388,28800.0
2012-06-27 15:40:00,18.02,18.03,18.0,18.0,27200.0,15.3966,15.4051,15.3795,15.3795,27200.0
2012-06-27 15:50:00,18.0,18.0,17.98,18.0,57600.0,15.3795,15.3795,15.3624,15.3795,57600.0
2012-06-28 09:30:00,17.9,17.91,17.86,17.88,56000.0,15.2941,15.3026,15.2599,15.277,56000.0
2012-06-28 09:40:00,17.88,17.89,17.87,17.89,6400.0,15.277,15.2855,15.2684,15.2855,6400.0
2012-06-28 09:50:00,17.9,17.9,17.89,17.89,2800.0,15.2941,15.2941,15.2855,15.2855,2800.0
2012-06-28 10:00:00,17.89,17.9,17.83,17.85,66800.0,15.2855,15.2941,15.2342,15.2513,66800.0
2012-06-28 10:10:00,17.85,17.89,17.85,17.88,59600.0,15.2513,15.2855,15.2513,15.277,59600.0
2012-06-28 10:20:00,17.89,17.9,17.85,17.85,10000.0,15.2855,15.2941,15.2513,15.2513,10000.0
2012-06-28 10:30:00,17.83,17.83,17.78,17.79,34800.0,15.2342,15.2342,15.1915,15.2001,34800.0
2012-06-28 10:40:00,17.78,17.78,17.76,17.78,38800.0,15.1915,15.1915,15.1744,15.1915,38800.0
2012-06-28 10:50:00,17.79,17.79,17.77,17.78,24800.0,15.2001,15.2001,15.183,15.1915,24800.0
2012-06-28 11:00:00,17.79,17.79,17.79,17.79,400.0,15.2001,15.2001,15.2001,15.2001,400.0
2012-06-28 11:10:00,17.79,17.8,17.79,17.79,20400.0,15.2001,15.2086,15.2001,15.2001,20400.0
2012-06-28 11:20:00,17.8,17.82,17.8,17.82,116000.0,15.2086,15.2257,15.2086,15.2257,116000.0
2012-06-28 11:30:00,17.82,17.84,17.82,17.84,17200.0,15.2257,15.2428,15.2257,15.2428,17200.0
2012-06-28 11:40:00,17.83,17.83,17.82,17.83,16000.0,15.2342,15.2342,15.2257,15.2342,16000.0
2012-06-28 11:50:00,17.82,17.82,17.82,17.82,28000.0,15.2257,15.2257,15.2257,15.2257,28000.0
2012-06-28 12:00:00,17.82,17.84,17.82,17.83,12000.0,15.2257,15.2428,15.2257,15.2342,12000.0
2012-06-28 12:10:00,17.84,17.84,17.83,17.83,2000.0,15.2428,15.2428,15.2342,15.2342,2000.0
2012-06-28 12:20:00,17.82,17.82,17.8,17.81,19200.0,15.2257,15.2257,15.2086,15.2172,19200.0
2012-06-28 12:30:00,17.81,17.81,17.79,17.79,32800.0,15.2172,15.2172,15.2001,15.2001,32800.0
2012-06-28 12:40:00,17.81,17.81,17.8,17.8,16400.0,15.2172,15.2172,15.2086,15.2086,16400.0
2012-06-28 12:50:00,17.81,17.82,17.81,17.82,4000.0,15.2172,15.2257,15.2172,15.2257,4000.0
2012-06-28 13:00:00,17.82,17.83,17.81,17.83,62000.0,15.2257,15.2342,15.2172,15.2342,62000.0
2012-06-28 13:10:00,17.82,17.82,17.81,17.81,27200.0,15.2257,15.2257,15.2172,15.2172,27200.0
2012-06-28 13:20:00,17.81,17.81,17.8,17.81,45200.0,15.2172,15.2172,15.2086,15.2172,45200.0
2012-06-28 13:30:00,17.81,17.81,17.78,17.78,21600.0,15.2172,15.2172,15.1915,15.1915,21600.0
2012-06-28 13:40:00,17.78,17.79,17.77,17.77,84000.0,15.1915,15.2001,15.183,15.183,84000.0
2012-06-28 13:50:00,17.78,17.8,17.77,17.8,72800.0,15.1915,15.2086,15.183,15.2086,72800.0
2012-06-28 14:00:00,17.8,17.81,17.78,17.78,36000.0,15.2086,15.2172,15.1915,15.1915,36000.0
2012-06-28 14:10:00,17.78,17.78,17.75,17.76,15600.0,15.1915,15.1915,15.1659,15.1744,15600.0
2012-06-28 14:20:00,17.77,17.77,17.75,17.76,14400.0,15.183,15.183,15.1659,15.1744,14400.0
2012-06-28 14:30:00,17.75,17.77,17.75,17.76,40000.0,15.1659,15.183,15.1659,15.1744,40000.0
2012-06-28 14:40:00,17.76,17.78,17.76,17.77,31600.0,15.1744,15.1915,15.1744,15.183,31600.0
2012-06-28 14:50:00,17.77,17.78,17.77,17.78,22400.0,15.183,15.1915,15.183,15.1915,22400.0
2012-06-28 15:00:00,17.78,17.81,17.78,17.81,16400.0,15.1915,15.2172,15.1915,15.2172,16400.0
2012-06-28 15:10:00,17.79,17.8,17.79,17.8,34400.0,15.2001,15.2086,15.2001,15.2086,34400.0
2012-06-28 15:20:00,17.8,17.82,17.8,17.81,62400.0,15.2086,15.2257,15.2086,15.2172,62400.0
2012-06-28 15:30:00,17.82,17.93,17.82,17.93,71200.0,15.2257,15.3197,15.2257,15.3197,71200.0
2012-06-28 15:40:00,17.93,17.94,17.89,17.92,40800.0,15.3197,15.3282,15.2855,15.3111,40800.0
2012-06-28 15:50:00,17.93,17.95,17.92,17.93,96400.0,15.3197,15.3368,15.3111,15.3197,96400.0
2012-06-29 09:30:00,18.25,18.25,18.19,18.19,130400.0,15.5931,15.5931,15.5418,15.5418,130400.0
2012-06-29 09:40:00,18.2,18.22,18.19,18.2,188400.0,15.5504,15.5675,15.5418,15.5504,188400.0
2012-06-29 09:50:00,18.19,18.23,18.19,18.22,141200.0,15.5418,15.576,15.5418,15.5675,141200.0
2012-06-29 10:00:00,18.22,18.25,18.22,18.24,54400.0,15.5675,15.5931,15.5675,15.5846,54400.0
2012-06-29 10:10:00,18.24,18.27,18.24,18.27,24800.0,15.5846,15.6102,15.5846,15.6102,24800.0
2012-06-29 10:20:00,18.29,18.3,18.27,18.28,41200.0,15.6273,15.6358,15.6102,15.6187,41200.0
2012-06-29 10:30:00,18.28,18.28,18.27,18.27,75200.0,15.6187,15.6187,15.6102,15.6102,75200.0
2012-06-29 10:40:00,18.27,18.28,18.27,18.27,71600.0,15.6102,15.6187,15.6102,15.6102,71600.0
2012-06-29 10:50:00,18.27,18.27,18.26,18.27,26400.0,15.6102,15.6102,15.6016,15.6102,26400.0
2012-06-29 11:00:00,18.28,18.28,18.27,18.27,31600.0,15.6187,15.6187,15.6102,15.6102,31600.0
2012-06-29 11:10:00,18.27,18.28,18.27,18.28,63200.0,15.6102,15.6187,15.6102,15.6187,63200.0
2012-06-29 11:20:00,18.28,18.29,18.28,18.29,43600.0,15.6187,15.6273,15.6187,15.6273,43600.0
2012-06-29 11:30:00,18.28,18.3,18.28,18.3,36000.0,15.6187,15.6358,15.6187,15.6358,36000.0
2012-06-29 11:40:00,18.3,18.3,18.29,18.29,42000.0,15.6358,15.6358,15.6273,15.6273,42000.0
2012-06-29 11:50:00,18.29,18.29,18.28,18.28,30800.0,15.6273,15.6273,15.6187,15.6187,30800.0
2012-06-29 12:00:00,18.29,18.29,18.28,18.29,83200.0,15.6273,15.6273,15.6187,15.6273,83200.0
2012-06-29 12:10:00,18.29,18.29,18.27,18.28,52000.0,15.6273,15.6273,15.6102,15.6187,52000.0
2012-06-29 12:20:00,18.28,18.29,18.28,18.29,24800.0,15.6187,15.6273,15.6187,15.6273,24800.0
2012-06-29 12:30:00,18.28,18.29,18.28,18.28,40400.0,15.6187,15.6273,15.6187,15.6187,40400.0
2012-06-29 12:40:00,18.27,18.29,18.27,18.28,73200.0,15.6102,15.6273,15.6102,15.6187,73200.0
2012-06-29 12:50:00,18.27,18.29,18.27,18.29,69200.0,15.6102,15.6273,15.6102,15.6273,69200.0
2012-06-29 13:00:00,18.29,18.3,18.29,18.29,45200.0,15.6273,15.6358,15.6273,15.6273,45200.0
2012-06-29 13:10:00,18.29,18.3,18.29,18.3,28800.0,15.6273,15.6358,15.6273,15.6358,28800.0
2012-06-29 13:20:00,18.31,18.31,18.3,18.3,60000.0,15.6444,15.6444,15.6358,15.6358,60000.0
2012-06-29 13:30:00,18.3,18.31,18.3,18.3,75200.0,15.6358,15.6444,15.6358,15.6358,75200.0
2012-06-29 13:40:00,18.3,18.31,18.3,18.31,33600.0,15.6358,15.6444,15.6358,15.6444,33600.0
2012-06-29 13:50:00,18.31,18.31,18.3,18.31,17600.0,15.6444,15.6444,15.6358,15.6444,17600.0
2012-06-29 14:00:00,18.31,18.31,18.3,18.3,20800.0,15.6444,15.6444,15.6358,15.6358,20800.0
2012-06-29 14:10:00,18.3,18.32,18.3,18.32,68000.0,15.6358,15.6529,15.6358,15.6529,68000.0
2012-06-29 14:20:00,18.31,18.33,18.31,18.33,28000.0,15.6444,15.6615,15.6444,15.6615,28000.0
2012-06-29 14:30:00,18.33,18.33,18.32,18.33,37600.0,15.6615,15.6615,15.6529,15.6615,37600.0
2012-06-29 14:40:00,18.33,18.34,18.32,18.33,26000.0,15.6615,15.67,15.6529,15.6615,26000.0
2012-06-29 14:50:00,18.33,18.34,18.33,18.34,139600.0,15.6615,15.67,15.6615,15.67,139600.0
2012-06-29 15:00:00,18.34,18.34,18.32,18.33,105200.0,15.67,15.67,15.6529,15.6615,105200.0
2012-06-29 15:10:00,18.33,18.34,18.33,18.33,143600.0,15.6615,15.67,15.6615,15.6615,143600.0
2012-06-29 15:20:00,18.33,18.33,18.32,18.32,77200.0,15.6615,15.6615,15.6529,15.6529,77200.0
2012-06-29 15:30:00,18.32,18.33,18.31,18.32,127600.0,15.6529,15.6615,15.6444,15.6529,127600.0
2012-06-29 15:40:00,18.32,18.35,18.32,18.35,140000.0,15.6529,15.6785,15.6529,15.6785,140000.0
2012-06-29 15:50:00,18.35,18.39,18.35,18.38,188800.0,15.6785,15.7127,15.6785,15.7042,188800.0
2012-07-02 09:30:00,18.4,18.43,18.37,18.41,166800.0,15.7213,15.7469,15.6956,15.7298,166800.0
2012-07-02 09:40:00,18.42,18.43,18.42,18.43,26400.0,15.7383,15.7469,15.7383,15.7469,26400.0
2012-07-02 09:50:00,18.43,18.43,18.4,18.4,37600.0,15.7469,15.7469,15.7213,15.7213,37600.0
2012-07-02 10:00:00,18.39,18.4,18.31,18.31,85200.0,15.7127,15.7213,15.6444,15.6444,85200.0
2012-07-02 10:10:00,18.32,18.37,18.32,18.37,11600.0,15.6529,15.6956,15.6529,15.6956,11600.0
2012-07-02 10:20:00,18.36,18.39,18.35,18.35,38800.0,15.6871,15.7127,15.6785,15.6785,38800.0
2012-07-02 10:30:00,18.35,18.36,18.33,18.34,18400.0,15.6785,15.6871,15.6615,15.67,18400.0
2012-07-02 10:40:00,18.34,18.37,18.32,18.37,17200.0,15.67,15.6956,15.6529,15.6956,17200.0
2012-07-02 10:50:00,18.36,18.37,18.35,18.35,10400.0,15.6871,15.6956,15.6785,15.6785,10400.0
2012-07-02 11:00:00,18.35,18.36,18.34,18.35,30400.0,15.6785,15.6871,15.67,15.6785,30400.0
2012-07-02 11:10:00,18.34,18.34,18.32,18.34,36000.0,15.67,15.67,15.6529,15.67,36000.0
2012-07-02 11:20:00,18.33,18.35,18.33,18.33,20400.0,15.6615,15.6785,15.6615,15.6615,20400.0
2012-07-02 11:30:00,18.33,18.36,18.33,18.36,24000.0,15.6615,15.6871,15.6615,15.6871,24000.0
2012-07-02 11:40:00,18.36,18.36,18.35,18.35,18400.0,15.6871,15.6871,15.6785,15.6785,18400.0
2012-07-02 11:50:00,18.35,18.36,18.35,18.35,100000.0,15.6785,15.6871,15.6785,15.6785,100000.0
2012-07-02 12:00:00,18.34,18.35,18.33,18.35,37600.0,15.67,15.6785,15.6615,15.6785,37600.0
2012-07-02 12:10:00,18.34,18.36,18.34,18.35,45200.0,15.67,15.6871,15.67,15.6785,45200.0
2012-07-02 12:20:00,18.34,18.36,18.34,18.35,66800.0,15.67,15.6871,15.67,15.6785,66800.0
2012-07-02 12:30:00,18.35,18.37,18.35,18.36,161600.0,15.6785,15.6956,15.6785,15.6871,161600.0
2012-07-02 12:40:00,18.36,18.37,18.36,18.37,24000.0,15.6871,15.6956,15.6871,15.6956,24000.0
2012-07-02 12:50:00,18.38,18.4,18.38,18.38,18400.0,15.7042,15.7213,15.7042,15.7042,18400.0
2012-07-02 13:00:00,18.38,18.38,18.37,18.37,10800.0,15.7042,15.7042,15.6956,15.6956,10800.0
2012-07-02 13:10:00,18.38,18.38,18.37,18.38,21600.0,15.7042,15.7042,15.6956,15.7042,21600.0
2012-07-02 13:20:00,18.38,18.39,18.37,18.38,26000.0,15.7042,15.7127,15.6956,15.7042,26000.0
2012-07-02 13:30:00,18.39,18.39,18.38,18.38,35600.0,15.7127,15.7127,15.7042,15.7042,35600.0
2012-07-02 13:40:00,18.38,18.39,18.37,18.38,28000.0,15.7042,15.7127,15.6956,15.7042,28000.0
2012-07-02 13:50:00,18.38,18.38,18.37,18.38,526800.0,15.7042,15.7042,15.6956,15.7042,526800.0
2012-07-02 14:00:00,18.38,18.38,18.36,18.38,27200.0,15.7042,15.7042,15.6871,15.7042,27200.0
2012-07-02 14:10:00,18.38,18.41,18.38,18.41,46800.0,15.7042,15.7298,15.7042,15.7298,46800.0
2012-07-02 14:20:00,18.4,18.41,18.4,18.4,31600.0,15.7213,15.7298,15.7213,15.7213,31600.0
2012-07-02 14:30:00,18.4,18.41,18.39,18.4,42800.0,15.7213,15.7298,15.7127,15.7213,42800.0
2012-07-02 14:40:00,18.4,18.4,18.38,18.39,12000.0,15.7213,15.7213,15.7042,15.7127,12000.0
2012-07-02 14:50:00,18.39,18.4,18.38,18.4,30000.0,15.7127,15.7213,15.7042,15.7213,30000.0
2012-07-02 15:00:00,18.39,18.4,18.39,18.39,16800.0,15.7127,15.7213,15.7127,15.7127,16800.0
2012-07-02 15:10:00,18.38,18.39,18.37,18.38,79600.0,15.7042,15.7127,15.6956,15.7042,79600.0
2012-07-02 15:20:00,18.38,18.39,18.38,18.39,47600.0,15.7042,15.7127,15.7042,15.7127,47600.0
2012-07-02 15:30:00,18.39,18.42,18.39,18.41,55600.0,15.7127,15.7383,15.7127,15.7298,55600.0
2012-07-02 15:40:00,18.41,18.42,18.41,18.42,52000.0,15.7298,15.7383,15.7298,15.7383,52000.0
2012-07-02 15:50:00,18.42,18.44,18.41,18.43,110400.0,15.7383,15.7554,15.7298,15.7469,110400.0
2012-07-03 09:30:00,18.43,18.46,18.43,18.45,35600.0,15.7469,15.7725,15.7469,15.764,35600.0
2012-07-03 09:40:00,18.46,18.48,18.46,18.47,94400.0,15.7725,15.7896,15.7725,15.7811,94400.0
2012-07-03 09:50:00,18.47,18.49,18.47,18.48,53200.0,15.7811,15.7982,15.7811,15.7896,53200.0
2012-07-03 10:00:00,18.49,18.51,18.49,18.5,70800.0,15.7982,15.8152,15.7982,15.8067,70800.0
2012-07-03 10:10:00,18.5,18.5,18.49,18.5,8400.0,15.8067,15.8067,15.7982,15.8067,8400.0
2012-07-03 10:20:00,18.5,18.5,18.49,18.5,26800.0,15.8067,15.8067,15.7982,15.8067,26800.0
2012-07-03 10:30:00,18.5,18.52,18.5,18.52,39200.0,15.8067,15.8238,15.8067,15.8238,39200.0
2012-07-03 10:40:00,18.53,18.53,18.52,18.53,11200.0,15.8323,15.8323,15.8238,15.8323,11200.0
2012-07-03 10:50:00,18.53,18.53,18.52,18.53,18800.0,15.8323,15.8323,15.8238,15.8323,18800.0
2012-07-03 11:00:00,18.53,18.55,18.53,18.54,17600.0,15.8323,15.8494,15.8323,15.8409,17600.0
2012-07-03 11:10:00,18.55,18.56,18.54,18.56,93200.0,15.8494,15.858,15.8409,15.858,93200.0
2012-07-03 11:20:00,18.56,18.58,18.56,18.57,21600.0,15.858,15.8751,15.858,15.8665,21600.0
2012-07-03 11:30:00,18.58,18.58,18.57,18.57,57200.0,15.8751,15.8751,15.8665,15.8665,57200.0
2012-07-03 11:40:00,18.57,18.58,18.56,18.56,108000.0,15.8665,15.8751,15.858,15.858,108000.0
2012-07-03 11:50:00,18.56,18.57,18.56,18.56,29200.0,15.858,15.8665,15.858,15.858,29200.0
2012-07-03 12:00:00,18.56,18.57,18.55,18.55,16000.0,15.858,15.8665,15.8494,15.8494,16000.0
2012-07-03 12:10:00,18.55,18.55,18.54,18.54,112000.0,15.8494,15.8494,15.8409,15.8409,112000.0
2012-07-03 12:20:00,18.54,18.55,18.54,18.55,24000.0,15.8409,15.8494,15.8409,15.8494,24000.0
2012-07-03 12:30:00,18.55,18.55,18.53,18.54,76400.0,15.8494,15.8494,15.8323,15.8409,76400.0
2012-07-03 12:40:00,18.54,18.54,18.52,18.53,307600.0,15.8409,15.8409,15.8238,15.8323,307600.0
2012-07-03 12:50:00,18.53,18.57,18.52,18.57,196800.0,15.8323,15.8665,15.8238,15.8665,196800.0
2012-07-05 09:30:00,18.54,18.56,18.51,18.55,97600.0,15.8409,15.858,15.8152,15.8494,97600.0
2012-07-05 09:40:00,18.55,18.56,18.53,18.53,97600.0,15.8494,15.858,15.8323,15.8323,97600.0
2012-07-05 09:50:00,18.53,18.53,18.5,18.51,26000.0,15.8323,15.8323,15.8067,15.8152,26000.0
2012-07-05 10:00:00,18.51,18.51,18.48,18.48,118400.0,15.8152,15.8152,15.7896,15.7896,118400.0
2012-07-05 10:10:00,18.49,18.5,18.48,18.5,28400.0,15.7982,15.8067,15.7896,15.8067,28400.0
2012-07-05 10:20:00,18.51,18.53,18.5,18.52,48400.0,15.8152,15.8323,15.8067,15.8238,48400.0
2012-07-05 10:30:00,18.52,18.54,18.52,18.54,8000.0,15.8238,15.8409,15.8238,15.8409,8000.0
2012-07-05 10:40:00,18.55,18.57,18.54,18.57,13600.0,15.8494,15.8665,15.8409,15.8665,13600.0
2012-07-05 10:50:00,18.57,18.58,18.56,18.57,36400.0,15.8665,15.8751,15.858,15.8665,36400.0
2012-07-05 11:00:00,18.58,18.6,18.58,18.6,36800.0,15.8751,15.8921,15.8751,15.8921,36800.0
2012-07-05 11:10:00,18.6,18.6,18.58,18.6,41600.0,15.8921,15.8921,15.8751,15.8921,41600.0
2012-07-05 11:20:00,18.6,18.6,18.59,18.6,29200.0,15.8921,15.8921,15.8836,15.8921,29200.0
2012-07-05 11:30:00,18.6,18.6,18.58,18.58,32000.0,15.8921,15.8921,15.8751,15.8751,32000.0
2012-07-05 11:40:00,18.57,18.59,18.57,18.59,39200.0,15.8665,15.8836,15.8665,15.8836,39200.0
2012-07-05 11:50:00,18.59,18.59,18.58,18.58,12400.0,15.8836,15.8836,15.8751,15.8751,12400.0
2012-07-05 12:00:00,18.58,18.59,18.58,18.58,60800.0,15.8751,15.8836,15.8751,15.8751,60800.0
2012-07-05 12:10:00,18.58,18.6,18.58,18.59,14800.0,15.8751,15.8921,15.8751,15.8836,14800.0
2012-07-05 12:20:00,18.59,18.59,18.57,18.57,22400.0,15.8836,15.8836,15.8665,15.8665,22400.0
2012-07-05 12:30:00,18.57,18.57,18.56,18.56,14800.0,15.8665,15.8665,15.858,15.858,14800.0
2012-07-05 12:40:00,18.57,18.57,18.57,18.57,6800.0,15.8665,15.8665,15.8665,15.8665,6800.0
2012-07-05 12:50:00,18.57,18.58,18.57,18.58,3600.0,15.8665,15.8751,15.8665,15.8751,3600.0
2012-07-05 13:00:00,18.58,18.59,18.58,18.59,18400.0,15.8751,15.8836,15.8751,15.8836,18400.0
2012-07-05 13:10:00,18.59,18.6,18.58,18.59,12400.0,15.8836,15.8921,15.8751,15.8836,12400.0
2012-07-05 13:20:00,18.59,18.59,18.59,18.59,15200.0,15.8836,15.8836,15.8836,15.8836,15200.0
2012-07-05 13:30:00,18.59,18.6,18.58,18.59,8000.0,15.8836,15.8921,15.8751,15.8836,8000.0
2012-07-05 13:40:00,18.58,18.62,18.58,18.62,8800.0,15.8751,15.9092,15.8751,15.9092,8800.0
2012-07-05 13:50:00,18.62,18.62,18.61,18.61,14000.0,15.9092,15.9092,15.9007,15.9007,14000.0
2012-07-05 14:00:00,18.62,18.63,18.61,18.61,14800.0,15.9092,15.9178,15.9007,15.9007,14800.0
2012-07-05 14:10:00,18.61,18.62,18.61,18.62,9200.0,15.9007,15.9092,15.9007,15.9092,9200.0
2012-07-05 14:20:00,18.62,18.63,18.62,18.62,18400.0,15.9092,15.9178,15.9092,15.9092,18400.0
2012-07-05 14:30:00,18.62,18.62,18.6,18.6,14800.0,15.9092,15.9092,15.8921,15.8921,14800.0
2012-07-05 14:40:00,18.61,18.62,18.61,18.61,14000.0,15.9007,15.9092,15.9007,15.9007,14000.0
2012-07-05 14:50:00,18.61,18.61,18.59,18.59,14800.0,15.9007,15.9007,15.8836,15.8836,14800.0
2012-07-05 15:00:00,18.59,18.6,18.59,18.6,18800.0,15.8836,15.8921,15.8836,15.8921,18800.0
2012-07-05 15:10:00,18.6,18.6,18.59,18.59,34400.0,15.8921,15.8921,15.8836,15.8836,34400.0
2012-07-05 15:20:00,18.58,18.58,18.57,18.58,46400.0,15.8751,15.8751,15.8665,15.8751,46400.0
2012-07-05 15:30:00,18.59,18.59,18.57,18.58,20000.0,15.8836,15.8836,15.8665,15.8751,20000.0
2012-07-05 15:40:00,18.59,18.59,18.57,18.58,19600.0,15.8836,15.8836,15.8665,15.8751,19600.0
2012-07-05 15:50:00,18.58,18.58,18.55,18.55,308400.0,15.8751,15.8751,15.8494,15.8494,308400.0
2012-07-06 09:30:00,18.4,18.42,18.38,18.41,61600.0,15.7213,15.7383,15.7042,15.7298,61600.0
2012-07-06 09:40:00,18.4,18.41,18.38,18.38,18000.0,15.7213,15.7298,15.7042,15.7042,18000.0
2012-07-06 09:50:00,18.38,18.39,18.37,18.37,14400.0,15.7042,15.7127,15.6956,15.6956,14400.0
2012-07-06 10:00:00,18.39,18.39,18.35,18.35,20400.0,15.7127,15.7127,15.6785,15.6785,20400.0
2012-07-06 10:10:00,18.35,18.36,18.35,18.35,32000.0,15.6785,15.6871,15.6785,15.6785,32000.0
2012-07-06 10:20:00,18.35,18.38,18.35,18.36,16800.0,15.6785,15.7042,15.6785,15.6871,16800.0
2012-07-06 10:30:00,18.38,18.38,18.35,18.35,12400.0,15.7042,15.7042,15.6785,15.6785,12400.0
2012-07-06 10:40:00,18.36,18.36,18.34,18.34,16000.0,15.6871,15.6871,15.67,15.67,16000.0
2012-07-06 10:50:00,18.33,18.35,18.33,18.34,64800.0,15.6615,15.6785,15.6615,15.67,64800.0
2012-07-06 11:00:00,18.33,18.35,18.33,18.35,24800.0,15.6615,15.6785,15.6615,15.6785,24800.0
2012-07-06 11:10:00,18.35,18.35,18.34,18.35,45200.0,15.6785,15.6785,15.67,15.6785,45200.0
2012-07-06 11:20:00,18.35,18.35,18.31,18.31,26800.0,15.6785,15.6785,15.6444,15.6444,26800.0
2012-07-06 11:30:00,18.32,18.32,18.31,18.32,104800.0,15.6529,15.6529,15.6444,15.6529,104800.0
2012-07-06 11:40:00,18.31,18.33,18.31,18.33,10400.0,15.6444,15.6615,15.6444,15.6615,10400.0
2012-07-06 11:50:00,18.33,18.33,18.31,18.32,6000.0,15.6615,15.6615,15.6444,15.6529,6000.0
2012-07-06 12:00:00,18.31,18.31,18.3,18.31,11200.0,15.6444,15.6444,15.6358,15.6444,11200.0
2012-07-06 12:10:00,18.31,18.32,18.3,18.31,85600.0,15.6444,15.6529,15.6358,15.6444,85600.0
2012-07-06 12:20:00,18.31,18.31,18.3,18.31,18400.0,15.6444,15.6444,15.6358,15.6444,18400.0
2012-07-06 12:30:00,18.31,18.32,18.31,18.31,25200.0,15.6444,15.6529,15.6444,15.6444,25200.0
2012-07-06 12:40:00,18.31,18.34,18.31,18.34,28000.0,15.6444,15.67,15.6444,15.67,28000.0
2012-07-06 12:50:00,18.34,18.34,18.34,18.34,5600.0,15.67,15.67,15.67,15.67,5600.0
2012-07-06 13:00:00,18.34,18.34,18.33,18.33,12000.0,15.67,15.67,15.6615,15.6615,12000.0
2012-07-06 13:10:00,18.33,18.35,18.33,18.34,18800.0,15.6615,15.6785,15.6615,15.67,18800.0
2012-07-06 13:20:00,18.34,18.34,18.33,18.33,28400.0,15.67,15.67,15.6615,15.6615,28400.0
2012-07-06 13:30:00,18.32,18.33,18.32,18.32,18800.0,15.6529,15.6615,15.6529,15.6529,18800.0
2012-07-06 13:40:00,18.32,18.32,18.31,18.31,27600.0,15.6529,15.6529,15.6444,15.6444,27600.0
2012-07-06 13:50:00,18.31,18.31,18.3,18.3,70800.0,15.6444,15.6444,15.6358,15.6358,70800.0
2012-07-06 14:00:00,18.3,18.3,18.29,18.29,19600.0,15.6358,15.6358,15.6273,15.6273,19600.0
2012-07-06 14:10:00,18.29,18.3,18.29,18.29,22400.0,15.6273,15.6358,15.6273,15.6273,22400.0
2012-07-06 14:20:00,18.28,18.29,18.28,18.29,30400.0,15.6187,15.6273,15.6187,15.6273,30400.0
2012-07-06 14:30:00,18.29,18.3,18.29,18.3,12000.0,15.6273,15.6358,15.6273,15.6358,12000.0
2012-07-06 14:40:00,18.3,18.31,18.3,18.31,33600.0,15.6358,15.6444,15.6358,15.6444,33600.0
2012-07-06 14:50:00,18.31,18.33,18.31,18.32,74400.0,15.6444,15.6615,15.6444,15.6529,74400.0
2012-07-06 15:00:00,18.32,18.33,18.31,18.33,28800.0,15.6529,15.6615,15.6444,15.6615,28800.0
2012-07-06 15:10:00,18.33,18.36,18.33,18.36,46400.0,15.6615,15.6871,15.6615,15.6871,46400.0
2012-07-06 15:20:00,18.36,18.36,18.35,18.35,59200.0,15.6871,15.6871,15.6785,15.6785,59200.0
2012-07-06 15:30:00,18.37,18.38,18.36,18.36,55200.0,15.6956,15.7042,15.6871,15.6871,55200.0
2012-07-06 15:40:00,18.36,18.39,18.35,18.38,37200.0,15.6871,15.7127,15.6785,15.7042,37200.0
2012-07-06 15:50:00,18.38,18.39,18.37,18.37,48400.0,15.7042,15.7127,15.6956,15.6956,48400.0
2012-07-09 09:30:00,18.34,18.38,18.34,18.36,702400.0,15.67,15.7042,15.67,15.6871,702400.0
2012-07-09 09:40:00,18.36,18.36,18.32,18.33,482400.0,15.6871,15.6871,15.6529,15.6615,482400.0
2012-07-09 09:50:00,18.31,18.34,18.31,18.34,4800.0,15.6444,15.67,15.6444,15.67,4800.0
2012-07-09 10:00:00,18.3,18.31,18.29,18.31,4800.0,15.6358,15.6444,15.6273,15.6444,4800.0
2012-07-09 10:10:00,18.31,18.32,18.3,18.31,5200.0,15.6444,15.6529,15.6358,15.6444,5200.0
2012-07-09 10:20:00,18.31,18.31,18.29,18.31,120800.0,15.6444,15.6444,15.6273,15.6444,120800.0
2012-07-09 10:30:00,18.29,18.32,18.29,18.32,14800.0,15.6273,15.6529,15.6273,15.6529,14800.0
2012-07-09 10:40:00,18.32,18.35,18.32,18.34,21600.0,15.6529,15.6785,15.6529,15.67,21600.0
2012-07-09 10:50:00,18.35,18.36,18.34,18.35,60400.0,15.6785,15.6871,15.67,15.6785,60400.0
2012-07-09 11:00:00,18.34,18.35,18.34,18.35,2400.0,15.67,15.6785,15.67,15.6785,2400.0
2012-07-09 11:10:00,18.34,18.34,18.33,18.33,7200.0,15.67,15.67,15.6615,15.6615,7200.0
2012-07-09 11:20:00,18.33,18.34,18.33,18.34,15200.0,15.6615,15.67,15.6615,15.67,15200.0
2012-07-09 11:30:00,18.34,18.34,18.32,18.32,11600.0,15.67,15.67,15.6529,15.6529,11600.0
2012-07-09 11:40:00,18.31,18.32,18.31,18.31,41600.0,15.6444,15.6529,15.6444,15.6444,41600.0
2012-07-09 11:50:00,18.31,18.31,18.3,18.3,12000.0,15.6444,15.6444,15.6358,15.6358,12000.0
2012-07-09 12:00:00,18.29,18.3,18.29,18.3,18000.0,15.6273,15.6358,15.6273,15.6358,18000.0
2012-07-09 12:10:00,18.3,18.31,18.3,18.31,6800.0,15.6358,15.6444,15.6358,15.6444,6800.0
2012-07-09 12:20:00,18.32,18.32,18.31,18.32,6000.0,15.6529,15.6529,15.6444,15.6529,6000.0
2012-07-09 12:30:00,18.33,18.33,18.31,18.31,3600.0,15.6615,15.6615,15.6444,15.6444,3600.0
2012-07-09 12:40:00,18.31,18.31,18.31,18.31,2400.0,15.6444,15.6444,15.6444,15.6444,2400.0
2012-07-09 12:50:00,18.33,18.33,18.32,18.32,25200.0,15.6615,15.6615,15.6529,15.6529,25200.0
2012-07-09 13:00:00,18.32,18.32,18.31,18.31,9200.0,15.6529,15.6529,15.6444,15.6444,9200.0
2012-07-09 13:10:00,18.32,18.33,18.32,18.33,18000.0,15.6529,15.6615,15.6529,15.6615,18000.0
2012-07-09 13:20:00,18.33,18.36,18.33,18.36,56400.0,15.6615,15.6871,15.6615,15.6871,56400.0
2012-07-09 13:30:00,18.36,18.37,18.35,18.37,133200.0,15.6871,15.6956,15.6785,15.6956,133200.0
2012-07-09 13:40:00,18.37,18.38,18.37,18.37,18400.0,15.6956,15.7042,15.6956,15.6956,18400.0
2012-07-09 13:50:00,18.36,18.36,18.36,18.36,3600.0,15.6871,15.6871,15.6871,15.6871,3600.0
2012-07-09 14:00:00,18.36,18.36,18.35,18.36,14000.0,15.6871,15.6871,15.6785,15.6871,14000.0
2012-07-09 14:10:00,18.36,18.36,18.34,18.34,34400.0,15.6871,15.6871,15.67,15.67,34400.0
2012-07-09 14:20:00,18.35,18.35,18.34,18.34,7200.0,15.6785,15.6785,15.67,15.67,7200.0
2012-07-09 14:30:00,18.34,18.35,18.34,18.35,3200.0,15.67,15.6785,15.67,15.6785,3200.0
2012-07-09 14:40:00,18.33,18.33,18.31,18.32,5200.0,15.6615,15.6615,15.6444,15.6529,5200.0
2012-07-09 14:50:00,18.31,18.33,18.31,18.33,8400.0,15.6444,15.6615,15.6444,15.6615,8400.0
2012-07-09 15:00:00,18.34,18.35,18.34,18.34,11200.0,15.67,15.6785,15.67,15.67,11200.0
2012-07-09 15:10:00,18.34,18.34,18.34,18.34,15200.0,15.67,15.67,15.67,15.67,15200.0
2012-07-09 15:20:00,18.34,18.36,18.33,18.35,30800.0,15.67,15.6871,15.6615,15.6785,30800.0
2012-07-09 15:30:00,18.35,18.35,18.34,18.35,17200.0,15.6785,15.6785,15.67,15.6785,17200.0
2012-07-09 15:40:00,18.35,18.37,18.35,18.37,7200.0,15.6785,15.6956,15.6785,15.6956,7200.0
2012-07-09 15:50:00,18.36,18.38,18.36,18.36,48800.0,15.6871,15.7042,15.6871,15.6871,48800.0
2012-07-10 09:30:00,18.46,18.49,18.45,18.48,14400.0,15.7725,15.7982,15.764,15.7896,14400.0
2012-07-10 09:40:00,18.48,18.48,18.45,18.45,389600.0,15.7896,15.7896,15.764,15.764,389600.0
2012-07-10 09:50:00,18.46,18.47,18.44,18.44,74800.0,15.7725,15.7811,15.7554,15.7554,74800.0
2012-07-10 10:00:00,18.44,18.46,18.41,18.41,34400.0,15.7554,15.7725,15.7298,15.7298,34400.0
2012-07-10 10:10:00,18.4,18.41,18.37,18.37,12400.0,15.7213,15.7298,15.6956,15.6956,12400.0
2012-07-10 10:20:00,18.37,18.4,18.37,18.4,16800.0,15.6956,15.7213,15.6956,15.7213,16800.0
2012-07-10 10:30:00,18.4,18.4,18.36,18.36,6400.0,15.7213,15.7213,15.6871,15.6871,6400.0
2012-07-10 10:40:00,18.35,18.36,18.35,18.36,4800.0,15.6785,15.6871,15.6785,15.6871,4800.0
2012-07-10 10:50:00,18.35,18.36,18.33,18.34,88400.0,15.6785,15.6871,15.6615,15.67,88400.0
2012-07-10 11:00:00,18.34,18.34,18.31,18.31,5600.0,15.67,15.67,15.6444,15.6444,5600.0
2012-07-10 11:10:00,18.3,18.32,18.3,18.32,70400.0,15.6358,15.6529,15.6358,15.6529,70400.0
2012-07-10 11:20:00,18.32,18.34,18.32,18.33,30000.0,15.6529,15.67,15.6529,15.6615,30000.0
2012-07-10 11:30:00,18.33,18.35,18.33,18.35,76400.0,15.6615,15.6785,15.6615,15.6785,76400.0
2012-07-10 11:40:00,18.35,18.35,18.34,18.35,23200.0,15.6785,15.6785,15.67,15.6785,23200.0
2012-07-10 11:50:00,18.35,18.36,18.35,18.35,22800.0,15.6785,15.6871,15.6785,15.6785,22800.0
2012-07-10 12:00:00,18.35,18.36,18.34,18.35,31600.0,15.6785,15.6871,15.67,15.6785,31600.0
2012-07-10 12:10:00,18.35,18.35,18.32,18.33,29600.0,15.6785,15.6785,15.6529,15.6615,29600.0
2012-07-10 12:20:00,18.33,18.34,18.33,18.33,40800.0,15.6615,15.67,15.6615,15.6615,40800.0
2012-07-10 12:30:00,18.33,18.35,18.33,18.35,25600.0,15.6615,15.6785,15.6615,15.6785,25600.0
2012-07-10 12:40:00,18.35,18.36,18.35,18.35,52400.0,15.6785,15.6871,15.6785,15.6785,52400.0
2012-07-10 12:50:00,18.34,18.35,18.34,18.34,55600.0,15.67,15.6785,15.67,15.67,55600.0
2012-07-10 13:00:00,18.34,18.34,18.34,18.34,23600.0,15.67,15.67,15.67,15.67,23600.0
2012-07-10 13:10:00,18.34,18.36,18.34,18.35,30000.0,15.67,15.6871,15.67,15.6785,30000.0
2012-07-10 13:20:00,18.35,18.35,18.31,18.32,28800.0,15.6785,15.6785,15.6444,15.6529,28800.0
2012-07-10 13:30:00,18.32,18.32,18.29,18.29,36400.0,15.6529,15.6529,15.6273,15.6273,36400.0
2012-07-10 13:40:00,18.29,18.3,18.28,18.28,52000.0,15.6273,15.6358,15.6187,15.6187,52000.0
2012-07-10 13:50:00,18.28,18.3,18.28,18.29,103600.0,15.6187,15.6358,15.6187,15.6273,103600.0
2012-07-10 14:00:00,18.29,18.29,18.28,18.28,34800.0,15.6273,15.6273,15.6187,15.6187,34800.0
2012-07-10 14:10:00,18.28,18.28,18.22,18.23,59600.0,15.6187,15.6187,15.5675,15.576,59600.0
2012-07-10 14:20:00,18.22,18.23,18.21,18.22,51200.0,15.5675,15.576,15.5589,15.5675,51200.0
2012-07-10 14:30:00,18.21,18.22,18.19,18.22,59200.0,15.5589,15.5675,15.5418,15.5675,59200.0
2012-07-10 14:40:00,18.22,18.22,18.21,18.21,46000.0,15.5675,15.5675,15.5589,15.5589,46000.0
2012-07-10 14:50:00,18.21,18.21,18.18,18.19,39600.0,15.5589,15.5589,15.5333,15.5418,39600.0
2012-07-10 15:00:00,18.19,18.23,18.19,18.21,115200.0,15.5418,15.576,15.5418,15.5589,115200.0
2012-07-10 15:10:00,18.21,18.21,18.18,18.19,58000.0,15.5589,15.5589,15.5333,15.5418,58000.0
2012-07-10 15:20:00,18.2,18.21,18.17,18.17,46800.0,15.5504,15.5589,15.5247,15.5247,46800.0
2012-07-10 15:30:00,18.17,18.18,18.17,18.17,45200.0,15.5247,15.5333,15.5247,15.5247,45200.0
2012-07-10 15:40:00,18.16,18.19,18.15,18.18,60800.0,15.5162,15.5418,15.5077,15.5333,60800.0
2012-07-10 15:50:00,18.18,18.24,18.18,18.22,94400.0,15.5333,15.5846,15.5333,15.5675,94400.0
2012-07-11 09:30:00,18.23,18.23,18.18,18.19,19600.0,15.576,15.576,15.5333,15.5418,19600.0
2012-07-11 09:40:00,18.2,18.21,18.18,18.21,14400.0,15.5504,15.5589,15.5333,15.5589,14400.0
2012-07-11 09:50:00,18.22,18.23,18.22,18.23,15600.0,15.5675,15.576,15.5675,15.576,15600.0
2012-07-11 10:00:00,18.23,18.25,18.21,18.24,47200.0,15.576,15.5931,15.5589,15.5846,47200.0
2012-07-11 10:10:00,18.22,18.23,18.22,18.22,2000.0,15.5675,15.576,15.5675,15.5675,2000.0
2012-07-11 10:20:00,18.24,18.24,18.21,18.21,6000.0,15.5846,15.5846,15.5589,15.5589,6000.0
2012-07-11 10:30:00,18.22,18.22,18.18,18.19,8000.0,15.5675,15.5675,15.5333,15.5418,8000.0
2012-07-11 10:40:00,18.2,18.2,18.17,18.17,1200.0,15.5504,15.5504,15.5247,15.5247,1200.0
2012-07-11 10:50:00,18.18,18.18,18.17,18.17,4000.0,15.5333,15.5333,15.5247,15.5247,4000.0
2012-07-11 11:00:00,18.18,18.2,18.18,18.2,4000.0,15.5333,15.5504,15.5333,15.5504,4000.0
2012-07-11 11:10:00,18.19,18.19,18.17,18.17,4400.0,15.5418,15.5418,15.5247,15.5247,4400.0
2012-07-11 11:20:00,18.17,18.18,18.17,18.17,34000.0,15.5247,15.5333,15.5247,15.5247,34000.0
2012-07-11 11:30:00,18.17,18.2,18.17,18.2,17200.0,15.5247,15.5504,15.5247,15.5504,17200.0
2012-07-11 11:40:00,18.2,18.2,18.19,18.2,10800.0,15.5504,15.5504,15.5418,15.5504,10800.0
2012-07-11 11:50:00,18.2,18.2,18.19,18.19,2800.0,15.5504,15.5504,15.5418,15.5418,2800.0
2012-07-11 12:00:00,18.21,18.21,18.2,18.2,13600.0,15.5589,15.5589,15.5504,15.5504,13600.0
2012-07-11 12:10:00,18.2,18.2,18.19,18.19,15600.0,15.5504,15.5504,15.5418,15.5418,15600.0
2012-07-11 12:20:00,18.19,18.19,18.18,18.18,12400.0,15.5418,15.5418,15.5333,15.5333,12400.0
2012-07-11 12:30:00,18.19,18.19,18.18,18.19,10000.0,15.5418,15.5418,15.5333,15.5418,10000.0
2012-07-11 12:40:00,18.21,18.21,18.21,18.21,5200.0,15.5589,15.5589,15.5589,15.5589,5200.0
2012-07-11 12:50:00,18.2,18.21,18.19,18.21,18400.0,15.5504,15.5589,15.5418,15.5589,18400.0
2012-07-11 13:00:00,18.2,18.2,18.19,18.2,81200.0,15.5504,15.5504,15.5418,15.5504,81200.0
2012-07-11 13:10:00,18.19,18.19,18.16,18.16,19200.0,15.5418,15.5418,15.5162,15.5162,19200.0
2012-07-11 13:20:00,18.17,18.18,18.17,18.17,19200.0,15.5247,15.5333,15.5247,15.5247,19200.0
2012-07-11 13:30:00,18.18,18.18,18.17,18.17,25200.0,15.5333,15.5333,15.5247,15.5247,25200.0
2012-07-11 13:40:00,18.17,18.18,18.17,18.18,8000.0,15.5247,15.5333,15.5247,15.5333,8000.0
2012-07-11 13:50:00,18.18,18.2,18.18,18.19,11600.0,15.5333,15.5504,15.5333,15.5418,11600.0
2012-07-11 14:00:00,18.2,18.21,18.1,18.13,90400.0,15.5504,15.5589,15.4649,15.4906,90400.0
2012-07-11 14:10:00,18.13,18.14,18.11,18.13,55600.0,15.4906,15.4991,15.4735,15.4906,55600.0
2012-07-11 14:20:00,18.12,18.12,18.08,18.09,76800.0,15.482,15.482,15.4478,15.4564,76800.0
2012-07-11 14:30:00,18.09,18.09,18.07,18.09,30000.0,15.4564,15.4564,15.4393,15.4564,30000.0
2012-07-11 14:40:00,18.1,18.11,18.1,18.11,20400.0,15.4649,15.4735,15.4649,15.4735,20400.0
2012-07-11 14:50:00,18.11,18.12,18.11,18.11,27200.0,15.4735,15.482,15.4735,15.4735,27200.0
2012-07-11 15:00:00,18.12,18.14,18.12,18.14,37600.0,15.482,15.4991,15.482,15.4991,37600.0
2012-07-11 15:10:00,18.13,18.15,18.12,18.15,10000.0,15.4906,15.5077,15.482,15.5077,10000.0
2012-07-11 15:20:00,18.15,18.15,18.11,18.12,72000.0,15.5077,15.5077,15.4735,15.482,72000.0
2012-07-11 15:30:00,18.13,18.14,18.11,18.14,16400.0,15.4906,15.4991,15.4735,15.4991,16400.0
2012-07-11 15:40:00,18.14,18.21,18.14,18.21,54800.0,15.4991,15.5589,15.4991,15.5589,54800.0
2012-07-11 15:50:00,18.21,18.23,18.18,18.19,62800.0,15.5589,15.576,15.5333,15.5418,62800.0
2012-07-12 09:30:00,18.08,18.11,18.05,18.06,46400.0,15.4478,15.4735,15.4222,15.4308,46400.0
2012-07-12 09:40:00,18.05,18.05,18.03,18.03,52000.0,15.4222,15.4222,15.4051,15.4051,52000.0
2012-07-12 09:50:00,18.01,18.03,18.01,18.02,12800.0,15.388,15.4051,15.388,15.3966,12800.0
2012-07-12 10:00:00,18.03,18.04,18.0,18.0,36400.0,15.4051,15.4137,15.3795,15.3795,36400.0
2012-07-12 10:10:00,18.0,18.02,18.0,18.01,62000.0,15.3795,15.3966,15.3795,15.388,62000.0
2012-07-12 10:20:00,18.01,18.02,18.0,18.02,26400.0,15.388,15.3966,15.3795,15.3966,26400.0
2012-07-12 10:30:00,18.02,18.03,18.01,18.02,49200.0,15.3966,15.4051,15.388,15.3966,49200.0
2012-07-12 10:40:00,18.0,18.0,17.98,17.99,26000.0,15.3795,15.3795,15.3624,15.3709,26000.0
2012-07-12 10:50:00,17.99,18.02,17.99,18.02,17200.0,15.3709,15.3966,15.3709,15.3966,17200.0
2012-07-12 11:00:00,18.02,18.05,18.02,18.05,16800.0,15.3966,15.4222,15.3966,15.4222,16800.0
2012-07-12 11:10:00,18.04,18.04,18.04,18.04,6000.0,15.4137,15.4137,15.4137,15.4137,6000.0
2012-07-12 11:20:00,18.04,18.06,18.04,18.06,45600.0,15.4137,15.4308,15.4137,15.4308,45600.0
2012-07-12 11:30:00,18.06,18.06,18.05,18.05,6800.0,15.4308,15.4308,15.4222,15.4222,6800.0
2012-07-12 11:40:00,18.05,18.07,18.05,18.07,26000.0,15.4222,15.4393,15.4222,15.4393,26000.0
2012-07-12 11:50:00,18.08,18.11,18.08,18.1,12000.0,15.4478,15.4735,15.4478,15.4649,12000.0
2012-07-12 12:00:00,18.1,18.11,18.09,18.09,27200.0,15.4649,15.4735,15.4564,15.4564,27200.0
2012-07-12 12:10:00,18.09,18.09,18.09,18.09,32400.0,15.4564,15.4564,15.4564,15.4564,32400.0
2012-07-12 12:20:00,18.09,18.09,18.08,18.09,12000.0,15.4564,15.4564,15.4478,15.4564,12000.0
2012-07-12 12:30:00,18.1,18.1,18.08,18.08,24400.0,15.4649,15.4649,15.4478,15.4478,24400.0
2012-07-12 12:40:00,18.08,18.09,18.08,18.09,6000.0,15.4478,15.4564,15.4478,15.4564,6000.0
2012-07-12 12:50:00,18.09,18.11,18.08,18.11,14400.0,15.4564,15.4735,15.4478,15.4735,14400.0
2012-07-12 13:00:00,18.1,18.13,18.1,18.12,100400.0,15.4649,15.4906,15.4649,15.482,100400.0
2012-07-12 13:10:00,18.13,18.15,18.13,18.14,98400.0,15.4906,15.5077,15.4906,15.4991,98400.0
2012-07-12 13:20:00,18.14,18.17,18.14,18.14,20000.0,15.4991,15.5247,15.4991,15.4991,20000.0
2012-07-12 13:30:00,18.15,18.16,18.15,18.16,8000.0,15.5077,15.5162,15.5077,15.5162,8000.0
2012-07-12 13:40:00,18.17,18.19,18.17,18.19,8800.0,15.5247,15.5418,15.5247,15.5418,8800.0
2012-07-12 13:50:00,18.18,18.18,18.14,18.14,7600.0,15.5333,15.5333,15.4991,15.4991,7600.0
2012-07-12 14:00:00,18.14,18.16,18.12,18.15,14000.0,15.4991,15.5162,15.482,15.5077,14000.0
2012-07-12 14:10:00,18.16,18.16,18.13,18.14,25600.0,15.5162,15.5162,15.4906,15.4991,25600.0
2012-07-12 14:20:00,18.14,18.15,18.13,18.15,25200.0,15.4991,15.5077,15.4906,15.5077,25200.0
2012-07-12 14:30:00,18.15,18.16,18.14,18.16,30000.0,15.5077,15.5162,15.4991,15.5162,30000.0
2012-07-12 14:40:00,18.16,18.16,18.14,18.14,17200.0,15.5162,15.5162,15.4991,15.4991,17200.0
2012-07-12 14:50:00,18.14,18.16,18.14,18.16,11200.0,15.4991,15.5162,15.4991,15.5162,11200.0
2012-07-12 15:00:00,18.16,18.17,18.15,18.16,12400.0,15.5162,15.5247,15.5077,15.5162,12400.0
2012-07-12 15:10:00,18.17,18.18,18.15,18.16,35600.0,15.5247,15.5333,15.5077,15.5162,35600.0
2012-07-12 15:20:00,18.15,18.2,18.15,18.18,65200.0,15.5077,15.5504,15.5077,15.5333,65200.0
2012-07-12 15:30:00,18.18,18.19,18.18,18.18,11200.0,15.5333,15.5418,15.5333,15.5333,11200.0
2012-07-12 15:40:00,18.18,18.19,18.17,18.18,13200.0,15.5333,15.5418,15.5247,15.5333,13200.0
2012-07-12 15:50:00,18.15,18.16,18.13,18.13,88400.0,15.5077,15.5162,15.4906,15.4906,88400.0
2012-07-13 09:30:00,18.15,18.22,18.15,18.22,39200.0,15.5077,15.5675,15.5077,15.5675,39200.0
2012-07-13 09:40:00,18.23,18.27,18.23,18.26,7200.0,15.576,15.6102,15.576,15.6016,7200.0
2012-07-13 09:50:00,18.27,18.28,18.24,18.28,72400.0,15.6102,15.6187,15.5846,15.6187,72400.0
2012-07-13 10:00:00,18.29,18.34,18.28,18.33,76400.0,15.6273,15.67,15.6187,15.6615,76400.0
2012-07-13 10:10:00,18.33,18.33,18.31,18.32,24000.0,15.6615,15.6615,15.6444,15.6529,24000.0
2012-07-13 10:20:00,18.31,18.32,18.3,18.3,19600.0,15.6444,15.6529,15.6358,15.6358,19600.0
2012-07-13 10:30:00,18.31,18.32,18.31,18.32,38000.0,15.6444,15.6529,15.6444,15.6529,38000.0
2012-07-13 10:40:00,18.32,18.33,18.31,18.33,23200.0,15.6529,15.6615,15.6444,15.6615,23200.0
2012-07-13 10:50:00,18.33,18.33,18.33,18.33,3200.0,15.6615,15.6615,15.6615,15.6615,3200.0
2012-07-13 11:00:00,18.33,18.33,18.31,18.32,27200.0,15.6615,15.6615,15.6444,15.6529,27200.0
2012-07-13 11:10:00,18.32,18.32,18.32,18.32,6800.0,15.6529,15.6529,15.6529,15.6529,6800.0
2012-07-13 11:20:00,18.32,18.32,18.32,18.32,2400.0,15.6529,15.6529,15.6529,15.6529,2400.0
2012-07-13 11:30:00,18.32,18.34,18.32,18.33,85600.0,15.6529,15.67,15.6529,15.6615,85600.0
2012-07-13 11:40:00,18.33,18.36,18.33,18.35,70400.0,15.6615,15.6871,15.6615,15.6785,70400.0
2012-07-13 11:50:00,18.35,18.36,18.35,18.35,23600.0,15.6785,15.6871,15.6785,15.6785,23600.0
2012-07-13 12:00:00,18.36,18.36,18.36,18.36,39600.0,15.6871,15.6871,15.6871,15.6871,39600.0
2012-07-13 12:10:00,18.36,18.37,18.36,18.36,12400.0,15.6871,15.6956,15.6871,15.6871,12400.0
2012-07-13 12:20:00,18.35,18.36,18.35,18.36,176400.0,15.6785,15.6871,15.6785,15.6871,176400.0
2012-07-13 12:30:00,18.35,18.35,18.35,18.35,545200.0,15.6785,15.6785,15.6785,15.6785,545200.0
2012-07-13 12:40:00,18.36,18.36,18.35,18.36,98400.0,15.6871,15.6871,15.6785,15.6871,98400.0
2012-07-13 12:50:00,18.35,18.36,18.35,18.35,215600.0,15.6785,15.6871,15.6785,15.6785,215600.0
2012-07-13 13:00:00,18.35,18.36,18.35,18.36,142400.0,15.6785,15.6871,15.6785,15.6871,142400.0
2012-07-13 13:10:00,18.36,18.36,18.36,18.36,94000.0,15.6871,15.6871,15.6871,15.6871,94000.0
2012-07-13 13:20:00,18.36,18.36,18.35,18.35,414000.0,15.6871,15.6871,15.6785,15.6785,414000.0
2012-07-13 13:30:00,18.35,18.35,18.35,18.35,24400.0,15.6785,15.6785,15.6785,15.6785,24400.0
2012-07-13 13:40:00,18.36,18.36,18.36,18.36,26800.0,15.6871,15.6871,15.6871,15.6871,26800.0
2012-07-13 13:50:00,18.36,18.37,18.36,18.36,38400.0,15.6871,15.6956,15.6871,15.6871,38400.0
2012-07-13 14:00:00,18.36,18.36,18.35,18.36,33600.0,15.6871,15.6871,15.6785,15.6871,33600.0
2012-07-13 14:10:00,18.35,18.36,18.35,18.36,35200.0,15.6785,15.6871,15.6785,15.6871,35200.0
2012-07-13 14:20:00,18.36,18.36,18.35,18.36,66400.0,15.6871,15.6871,15.6785,15.6871,66400.0
2012-07-13 14:30:00,18.36,18.36,18.34,18.35,1188000.0,15.6871,15.6871,15.67,15.6785,1188000.0
2012-07-13 14:40:00,18.35,18.36,18.35,18.36,80400.0,15.6785,15.6871,15.6785,15.6871,80400.0
2012-07-13 14:50:00,18.36,18.36,18.36,18.36,27200.0,15.6871,15.6871,15.6871,15.6871,27200.0
2012-07-13 15:00:00,18.37,18.4,18.37,18.39,64000.0,15.6956,15.7213,15.6956,15.7127,64000.0
2012-07-13 15:10:00,18.4,18.41,18.39,18.39,107600.0,15.7213,15.7298,15.7127,15.7127,107600.0
2012-07-13 15:20:00,18.4,18.4,18.39,18.39,38400.0,15.7213,15.7213,15.7127,15.7127,38400.0
2012-07-13 15:30:00,18.39,18.4,18.38,18.38,52400.0,15.7127,15.7213,15.7042,15.7042,52400.0
2012-07-13 15:40:00,18.38,18.4,18.38,18.39,87200.0,15.7042,15.7213,15.7042,15.7127,87200.0
2012-07-13 15:50:00,18.39,18.4,18.37,18.39,147200.0,15.7127,15.7213,15.6956,15.7127,147200.0
2012-07-16 09:30:00,18.35,18.37,18.34,18.34,88400.0,15.6785,15.6956,15.67,15.67,88400.0
2012-07-16 09:40:00,18.34,18.35,18.32,18.32,339200.0,15.67,15.6785,15.6529,15.6529,339200.0
2012-07-16 09:50:00,18.31,18.33,18.31,18.31,25600.0,15.6444,15.6615,15.6444,15.6444,25600.0
2012-07-16 10:00:00,18.32,18.32,18.29,18.3,4000.0,15.6529,15.6529,15.6273,15.6358,4000.0
2012-07-16 10:10:00,18.3,18.32,18.3,18.32,10800.0,15.6358,15.6529,15.6358,15.6529,10800.0
2012-07-16 10:20:00,18.32,18.34,18.32,18.34,4000.0,15.6529,15.67,15.6529,15.67,4000.0
2012-07-16 10:30:00,18.34,18.37,18.34,18.37,4800.0,15.67,15.6956,15.67,15.6956,4800.0
2012-07-16 10:40:00,18.36,18.37,18.36,18.36,5200.0,15.6871,15.6956,15.6871,15.6871,5200.0
2012-07-16 10:50:00,18.36,18.36,18.35,18.35,11200.0,15.6871,15.6871,15.6785,15.6785,11200.0
2012-07-16 11:00:00,18.35,18.36,18.35,18.36,26000.0,15.6785,15.6871,15.6785,15.6871,26000.0
2012-07-16 11:10:00,18.36,18.42,18.36,18.42,54000.0,15.6871,15.7383,15.6871,15.7383,54000.0
2012-07-16 11:20:00,18.41,18.41,18.4,18.4,19200.0,15.7298,15.7298,15.7213,15.7213,19200.0
2012-07-16 11:30:00,18.4,18.4,18.38,18.39,10000.0,15.7213,15.7213,15.7042,15.7127,10000.0
2012-07-16 11:40:00,18.39,18.39,18.37,18.38,31200.0,15.7127,15.7127,15.6956,15.7042,31200.0
2012-07-16 11:50:00,18.38,18.38,18.38,18.38,8400.0,15.7042,15.7042,15.7042,15.7042,8400.0
2012-07-16 12:00:00,18.38,18.39,18.38,18.39,12400.0,15.7042,15.7127,15.7042,15.7127,12400.0
2012-07-16 12:10:00,18.39,18.39,18.36,18.36,11600.0,15.7127,15.7127,15.6871,15.6871,11600.0
2012-07-16 12:20:00,18.36,18.36,18.35,18.35,6000.0,15.6871,15.6871,15.6785,15.6785,6000.0
2012-07-16 12:30:00,18.36,18.36,18.33,18.34,12000.0,15.6871,15.6871,15.6615,15.67,12000.0
2012-07-16 12:40:00,18.34,18.34,18.34,18.34,6800.0,15.67,15.67,15.67,15.67,6800.0
2012-07-16 12:50:00,18.34,18.36,18.34,18.36,5200.0,15.67,15.6871,15.67,15.6871,5200.0
2012-07-16 13:00:00,18.35,18.36,18.35,18.35,22800.0,15.6785,15.6871,15.6785,15.6785,22800.0
2012-07-16 13:10:00,18.35,18.35,18.34,18.35,55200.0,15.6785,15.6785,15.67,15.6785,55200.0
2012-07-16 13:20:00,18.34,18.36,18.34,18.36,162800.0,15.67,15.6871,15.67,15.6871,162800.0
2012-07-16 13:30:00,18.36,18.37,18.36,18.36,14800.0,15.6871,15.6956,15.6871,15.6871,14800.0
2012-07-16 13:40:00,18.36,18.38,18.35,18.38,24400.0,15.6871,15.7042,15.6785,15.7042,24400.0
2012-07-16 13:50:00,18.37,18.38,18.36,18.36,27600.0,15.6956,15.7042,15.6871,15.6871,27600.0
2012-07-16 14:00:00,18.37,18.38,18.37,18.38,32800.0,15.6956,15.7042,15.6956,15.7042,32800.0
2012-07-16 14:10:00,18.38,18.39,18.37,18.39,17200.0,15.7042,15.7127,15.6956,15.7127,17200.0
2012-07-16 14:20:00,18.39,18.39,18.39,18.39,5200.0,15.7127,15.7127,15.7127,15.7127,5200.0
2012-07-16 14:30:00,18.39,18.39,18.37,18.38,16000.0,15.7127,15.7127,15.6956,15.7042,16000.0
2012-07-16 14:40:00,18.37,18.38,18.37,18.38,27600.0,15.6956,15.7042,15.6956,15.7042,27600.0
2012-07-16 14:50:00,18.38,18.38,18.36,18.36,9200.0,15.7042,15.7042,15.6871,15.6871,9200.0
2012-07-16 15:00:00,18.36,18.37,18.36,18.37,56400.0,15.6871,15.6956,15.6871,15.6956,56400.0
2012-07-16 15:10:00,18.36,18.38,18.36,18.38,31200.0,15.6871,15.7042,15.6871,15.7042,31200.0
2012-07-16 15:20:00,18.38,18.38,18.36,18.36,87200.0,15.7042,15.7042,15.6871,15.6871,87200.0
2012-07-16 15:30:00,18.36,18.37,18.34,18.34,39200.0,15.6871,15.6956,15.67,15.67,39200.0
2012-07-16 15:40:00,18.34,18.34,18.33,18.34,58800.0,15.67,15.67,15.6615,15.67,58800.0
2012-07-16 15:50:00,18.34,18.35,18.33,18.35,35200.0,15.67,15.6785,15.6615,15.6785,35200.0
2012-07-17 09:30:00,18.43,18.46,18.41,18.46,36000.0,15.7469,15.7725,15.7298,15.7725,36000.0
2012-07-17 09:40:00,18.44,18.44,18.39,18.4,20400.0,15.7554,15.7554,15.7127,15.7213,20400.0
2012-07-17 09:50:00,18.39,18.4,18.38,18.39,26400.0,15.7127,15.7213,15.7042,15.7127,26400.0
2012-07-17 10:00:00,18.39,18.39,18.31,18.33,75600.0,15.7127,15.7127,15.6444,15.6615,75600.0
2012-07-17 10:10:00,18.32,18.34,18.32,18.33,42000.0,15.6529,15.67,15.6529,15.6615,42000.0
2012-07-17 10:20:00,18.33,18.35,18.32,18.35,37200.0,15.6615,15.6785,15.6529,15.6785,37200.0
2012-07-17 10:30:00,18.32,18.33,18.29,18.29,56000.0,15.6529,15.6615,15.6273,15.6273,56000.0
2012-07-17 10:40:00,18.26,18.26,18.23,18.25,18000.0,15.6016,15.6016,15.576,15.5931,18000.0
2012-07-17 10:50:00,18.25,18.27,18.25,18.26,7200.0,15.5931,15.6102,15.5931,15.6016,7200.0
2012-07-17 11:00:00,18.26,18.31,18.26,18.3,31200.0,15.6016,15.6444,15.6016,15.6358,31200.0
2012-07-17 11:10:00,18.31,18.31,18.3,18.3,18400.0,15.6444,15.6444,15.6358,15.6358,18400.0
2012-07-17 11:20:00,18.3,18.32,18.3,18.3,51200.0,15.6358,15.6529,15.6358,15.6358,51200.0
2012-07-17 11:30:00,18.31,18.35,18.3,18.35,22000.0,15.6444,15.6785,15.6358,15.6785,22000.0
2012-07-17 11:40:00,18.35,18.37,18.35,18.37,13200.0,15.6785,15.6956,15.6785,15.6956,13200.0
2012-07-17 11:50:00,18.37,18.4,18.36,18.4,34000.0,15.6956,15.7213,15.6871,15.7213,34000.0
2012-07-17 12:00:00,18.41,18.43,18.41,18.42,30400.0,15.7298,15.7469,15.7298,15.7383,30400.0
2012-07-17 12:10:00,18.42,18.42,18.41,18.41,10400.0,15.7383,15.7383,15.7298,15.7298,10400.0
2012-07-17 12:20:00,18.42,18.44,18.42,18.44,15200.0,15.7383,15.7554,15.7383,15.7554,15200.0
2012-07-17 12:30:00,18.43,18.45,18.43,18.44,44000.0,15.7469,15.764,15.7469,15.7554,44000.0
2012-07-17 12:40:00,18.43,18.44,18.43,18.43,9600.0,15.7469,15.7554,15.7469,15.7469,9600.0
2012-07-17 12:50:00,18.43,18.43,18.41,18.41,19200.0,15.7469,15.7469,15.7298,15.7298,19200.0
2012-07-17 13:00:00,18.41,18.42,18.41,18.42,36000.0,15.7298,15.7383,15.7298,15.7383,36000.0
2012-07-17 13:10:00,18.42,18.43,18.42,18.43,18400.0,15.7383,15.7469,15.7383,15.7469,18400.0
2012-07-17 13:20:00,18.43,18.47,18.43,18.46,56400.0,15.7469,15.7811,15.7469,15.7725,56400.0
2012-07-17 13:30:00,18.46,18.48,18.46,18.47,32800.0,15.7725,15.7896,15.7725,15.7811,32800.0
2012-07-17 13:40:00,18.48,18.48,18.47,18.47,23200.0,15.7896,15.7896,15.7811,15.7811,23200.0
2012-07-17 13:50:00,18.47,18.48,18.46,18.46,39200.0,15.7811,15.7896,15.7725,15.7725,39200.0
2012-07-17 14:00:00,18.46,18.48,18.46,18.48,71600.0,15.7725,15.7896,15.7725,15.7896,71600.0
2012-07-17 14:10:00,18.47,18.48,18.47,18.47,76000.0,15.7811,15.7896,15.7811,15.7811,76000.0
2012-07-17 14:20:00,18.47,18.48,18.46,18.47,70400.0,15.7811,15.7896,15.7725,15.7811,70400.0
2012-07-17 14:30:00,18.48,18.49,18.47,18.47,61200.0,15.7896,15.7982,15.7811,15.7811,61200.0
2012-07-17 14:40:00,18.47,18.48,18.47,18.47,60000.0,15.7811,15.7896,15.7811,15.7811,60000.0
2012-07-17 14:50:00,18.47,18.5,18.47,18.48,109200.0,15.7811,15.8067,15.7811,15.7896,109200.0
2012-07-17 15:00:00,18.48,18.48,18.46,18.46,156000.0,15.7896,15.7896,15.7725,15.7725,156000.0
2012-07-17 15:10:00,18.46,18.48,18.46,18.47,148800.0,15.7725,15.7896,15.7725,15.7811,148800.0
2012-07-17 15:20:00,18.47,18.47,18.44,18.45,149600.0,15.7811,15.7811,15.7554,15.764,149600.0
2012-07-17 15:30:00,18.44,18.45,18.43,18.43,189600.0,15.7554,15.764,15.7469,15.7469,189600.0
2012-07-17 15:40:00,18.43,18.46,18.43,18.46,129200.0,15.7469,15.7725,15.7469,15.7725,129200.0
2012-07-17 15:50:00,18.46,18.48,18.46,18.46,80400.0,15.7725,15.7896,15.7725,15.7725,80400.0
2012-07-18 09:30:00,18.42,18.47,18.42,18.47,27600.0,15.7383,15.7811,15.7383,15.7811,27600.0
2012-07-18 09:40:00,18.48,18.5,18.47,18.49,13600.0,15.7896,15.8067,15.7811,15.7982,13600.0
2012-07-18 09:50:00,18.49,18.55,18.49,18.53,31600.0,15.7982,15.8494,15.7982,15.8323,31600.0
2012-07-18 10:00:00,18.54,18.57,18.53,18.55,106400.0,15.8409,15.8665,15.8323,15.8494,106400.0
2012-07-18 10:10:00,18.55,18.56,18.54,18.54,31600.0,15.8494,15.858,15.8409,15.8409,31600.0
2012-07-18 10:20:00,18.55,18.55,18.53,18.54,32400.0,15.8494,15.8494,15.8323,15.8409,32400.0
2012-07-18 10:30:00,18.55,18.56,18.53,18.56,22800.0,15.8494,15.858,15.8323,15.858,22800.0
2012-07-18 10:40:00,18.56,18.58,18.56,18.58,49600.0,15.858,15.8751,15.858,15.8751,49600.0
2012-07-18 10:50:00,18.58,18.59,18.57,18.59,16000.0,15.8751,15.8836,15.8665,15.8836,16000.0
2012-07-18 11:00:00,18.59,18.59,18.57,18.57,24800.0,15.8836,15.8836,15.8665,15.8665,24800.0
2012-07-18 11:10:00,18.57,18.58,18.57,18.57,33200.0,15.8665,15.8751,15.8665,15.8665,33200.0
2012-07-18 11:20:00,18.57,18.57,18.57,18.57,42400.0,15.8665,15.8665,15.8665,15.8665,42400.0
2012-07-18 11:30:00,18.57,18.6,18.57,18.59,33600.0,15.8665,15.8921,15.8665,15.8836,33600.0
2012-07-18 11:40:00,18.59,18.6,18.59,18.6,28000.0,15.8836,15.8921,15.8836,15.8921,28000.0
2012-07-18 11:50:00,18.6,18.6,18.59,18.59,12400.0,15.8921,15.8921,15.8836,15.8836,12400.0
2012-07-18 12:00:00,18.59,18.62,18.59,18.62,32400.0,15.8836,15.9092,15.8836,15.9092,32400.0
2012-07-18 12:10:00,18.62,18.63,18.62,18.63,23600.0,15.9092,15.9178,15.9092,15.9178,23600.0
2012-07-18 12:20:00,18.63,18.64,18.63,18.63,38400.0,15.9178,15.9263,15.9178,15.9178,38400.0
2012-07-18 12:30:00,18.63,18.64,18.62,18.62,53600.0,15.9178,15.9263,15.9092,15.9092,53600.0
2012-07-18 12:40:00,18.62,18.63,18.62,18.62,17200.0,15.9092,15.9178,15.9092,15.9092,17200.0
2012-07-18 12:50:00,18.62,18.63,18.62,18.63,72000.0,15.9092,15.9178,15.9092,15.9178,72000.0
2012-07-18 13:00:00,18.63,18.63,18.62,18.63,54400.0,15.9178,15.9178,15.9092,15.9178,54400.0
2012-07-18 13:10:00,18.63,18.63,18.62,18.63,17200.0,15.9178,15.9178,15.9092,15.9178,17200.0
2012-07-18 13:20:00,18.62,18.63,18.62,18.63,41200.0,15.9092,15.9178,15.9092,15.9178,41200.0
2012-07-18 13:30:00,18.63,18.63,18.61,18.61,25600.0,15.9178,15.9178,15.9007,15.9007,25600.0
2012-07-18 13:40:00,18.61,18.61,18.61,18.61,21200.0,15.9007,15.9007,15.9007,15.9007,21200.0
2012-07-18 13:50:00,18.61,18.61,18.59,18.6,28400.0,15.9007,15.9007,15.8836,15.8921,28400.0
2012-07-18 14:00:00,18.6,18.61,18.6,18.6,443200.0,15.8921,15.9007,15.8921,15.8921,443200.0
2012-07-18 14:10:00,18.6,18.61,18.6,18.61,16800.0,15.8921,15.9007,15.8921,15.9007,16800.0
2012-07-18 14:20:00,18.61,18.62,18.61,18.61,21600.0,15.9007,15.9092,15.9007,15.9007,21600.0
2012-07-18 14:30:00,18.61,18.61,18.6,18.6,34000.0,15.9007,15.9007,15.8921,15.8921,34000.0
2012-07-18 14:40:00,18.6,18.6,18.56,18.57,127600.0,15.8921,15.8921,15.858,15.8665,127600.0
2012-07-18 14:50:00,18.57,18.58,18.57,18.58,34800.0,15.8665,15.8751,15.8665,15.8751,34800.0
2012-07-18 15:00:00,18.58,18.59,18.58,18.59,84800.0,15.8751,15.8836,15.8751,15.8836,84800.0
2012-07-18 15:10:00,18.58,18.6,18.58,18.59,86400.0,15.8751,15.8921,15.8751,15.8836,86400.0
2012-07-18 15:20:00,18.6,18.61,18.59,18.59,38400.0,15.8921,15.9007,15.8836,15.8836,38400.0
2012-07-18 15:30:00,18.61,18.61,18.61,18.61,32800.0,15.9007,15.9007,15.9007,15.9007,32800.0
2012-07-18 15:40:00,18.61,18.62,18.6,18.61,159600.0,15.9007,15.9092,15.8921,15.9007,159600.0
2012-07-18 15:50:00,18.61,18.61,18.59,18.61,245200.0,15.9007,15.9007,15.8836,15.9007,245200.0
2012-07-19 09:30:00,18.68,18.71,18.68,18.71,129200.0,15.9605,15.9861,15.9605,15.9861,129200.0
2012-07-19 09:40:00,18.71,18.72,18.69,18.69,129600.0,15.9861,15.9947,15.969,15.969,129600.0
2012-07-19 09:50:00,18.7,18.71,18.69,18.7,96000.0,15.9776,15.9861,15.969,15.9776,96000.0
2012-07-19 10:00:00,18.7,18.7,18.65,18.66,682400.0,15.9776,15.9776,15.9349,15.9434,682400.0
2012-07-19 10:10:00,18.66,18.66,18.62,18.66,371600.0,15.9434,15.9434,15.9092,15.9434,371600.0
2012-07-19 10:20:00,18.67,18.68,18.66,18.66,68400.0,15.952,15.9605,15.9434,15.9434,68400.0
2012-07-19 10:30:00,18.67,18.67,18.64,18.64,96400.0,15.952,15.952,15.9263,15.9263,96400.0
2012-07-19 10:40:00,18.64,18.68,18.64,18.68,92000.0,15.9263,15.9605,15.9263,15.9605,92000.0
2012-07-19 10:50:00,18.68,18.68,18.67,18.67,58000.0,15.9605,15.9605,15.952,15.952,58000.0
2012-07-19 11:00:00,18.68,18.7,18.68,18.7,73200.0,15.9605,15.9776,15.9605,15.9776,73200.0
2012-07-19 11:10:00,18.7,18.7,18.69,18.69,89200.0,15.9776,15.9776,15.969,15.969,89200.0
2012-07-19 11:20:00,18.69,18.7,18.69,18.7,38000.0,15.969,15.9776,15.969,15.9776,38000.0
2012-07-19 11:30:00,18.71,18.72,18.7,18.71,24400.0,15.9861,15.9947,15.9776,15.9861,24400.0
2012-07-19 11:40:00,18.71,18.71,18.69,18.7,36000.0,15.9861,15.9861,15.969,15.9776,36000.0
2012-07-19 11:50:00,18.7,18.72,18.7,18.71,28000.0,15.9776,15.9947,15.9776,15.9861,28000.0
2012-07-19 12:00:00,18.71,18.73,18.71,18.73,26800.0,15.9861,16.0032,15.9861,16.0032,26800.0
2012-07-19 12:10:00,18.73,18.75,18.72,18.75,66000.0,16.0032,16.0203,15.9947,16.0203,66000.0
2012-07-19 12:20:00,18.75,18.78,18.75,18.77,132000.0,16.0203,16.0459,16.0203,16.0374,132000.0
2012-07-19 12:30:00,18.77,18.77,18.76,18.76,47600.0,16.0374,16.0374,16.0288,16.0288,47600.0
2012-07-19 12:40:00,18.75,18.75,18.74,18.74,8400.0,16.0203,16.0203,16.0118,16.0118,8400.0
2012-07-19 12:50:00,18.74,18.74,18.72,18.72,10800.0,16.0118,16.0118,15.9947,15.9947,10800.0
2012-07-19 13:00:00,18.72,18.75,18.72,18.75,17200.0,15.9947,16.0203,15.9947,16.0203,17200.0
2012-07-19 13:10:00,18.74,18.76,18.74,18.74,16800.0,16.0118,16.0288,16.0118,16.0118,16800.0
2012-07-19 13:20:00,18.75,18.76,18.74,18.74,14000.0,16.0203,16.0288,16.0118,16.0118,14000.0
2012-07-19 13:30:00,18.73,18.74,18.71,18.71,28000.0,16.0032,16.0118,15.9861,15.9861,28000.0
2012-07-19 13:40:00,18.72,18.72,18.69,18.7,47600.0,15.9947,15.9947,15.969,15.9776,47600.0
2012-07-19 13:50:00,18.7,18.7,18.67,18.68,51600.0,15.9776,15.9776,15.952,15.9605,51600.0
2012-07-19 14:00:00,18.7,18.72,18.7,18.71,42800.0,15.9776,15.9947,15.9776,15.9861,42800.0
2012-07-19 14:10:00,18.71,18.73,18.71,18.71,41200.0,15.9861,16.0032,15.9861,15.9861,41200.0
2012-07-19 14:20:00,18.72,18.72,18.71,18.72,48400.0,15.9947,15.9947,15.9861,15.9947,48400.0
2012-07-19 14:30:00,18.71,18.74,18.7,18.73,133200.0,15.9861,16.0118,15.9776,16.0032,133200.0
2012-07-19 14:40:00,18.73,18.74,18.72,18.73,67200.0,16.0032,16.0118,15.9947,16.0032,67200.0
2012-07-19 14:50:00,18.73,18.73,18.71,18.72,36000.0,16.0032,16.0032,15.9861,15.9947,36000.0
2012-07-19 15:00:00,18.73,18.73,18.71,18.73,52400.0,16.0032,16.0032,15.9861,16.0032,52400.0
2012-07-19 15:10:00,18.72,18.74,18.72,18.73,60000.0,15.9947,16.0118,15.9947,16.0032,60000.0
2012-07-19 15:20:00,18.74,18.74,18.72,18.72,99600.0,16.0118,16.0118,15.9947,15.9947,99600.0
2012-07-19 15:30:00,18.72,18.73,18.72,18.73,57200.0,15.9947,16.0032,15.9947,16.0032,57200.0
2012-07-19 15:40:00,18.74,18.75,18.74,18.75,104400.0,16.0118,16.0203,16.0118,16.0203,104400.0
2012-07-19 15:50:00,18.75,18.75,18.72,18.73,100800.0,16.0203,16.0203,15.9947,16.0032,100800.0
2012-07-20 09:30:00,18.65,18.66,18.63,18.64,39600.0,15.9349,15.9434,15.9178,15.9263,39600.0
2012-07-20 09:40:00,18.64,18.64,18.6,18.6,105600.0,15.9263,15.9263,15.8921,15.8921,105600.0
2012-07-20 09:50:00,18.61,18.63,18.6,18.62,55200.0,15.9007,15.9178,15.8921,15.9092,55200.0
2012-07-20 10:00:00,18.62,18.65,18.61,18.64,58800.0,15.9092,15.9349,15.9007,15.9263,58800.0
2012-07-20 10:10:00,18.64,18.65,18.63,18.64,19200.0,15.9263,15.9349,15.9178,15.9263,19200.0
2012-07-20 10:20:00,18.63,18.64,18.62,18.64,29600.0,15.9178,15.9263,15.9092,15.9263,29600.0
2012-07-20 10:30:00,18.62,18.63,18.6,18.61,84000.0,15.9092,15.9178,15.8921,15.9007,84000.0
2012-07-20 10:40:00,18.61,18.61,18.59,18.6,39200.0,15.9007,15.9007,15.8836,15.8921,39200.0
2012-07-20 10:50:00,18.6,18.63,18.6,18.62,9600.0,15.8921,15.9178,15.8921,15.9092,9600.0
2012-07-20 11:00:00,18.63,18.65,18.62,18.64,20400.0,15.9178,15.9349,15.9092,15.9263,20400.0
2012-07-20 11:10:00,18.64,18.64,18.61,18.61,60000.0,15.9263,15.9263,15.9007,15.9007,60000.0
2012-07-20 11:20:00,18.6,18.61,18.6,18.61,12400.0,15.8921,15.9007,15.8921,15.9007,12400.0
2012-07-20 11:30:00,18.61,18.61,18.58,18.6,22400.0,15.9007,15.9007,15.8751,15.8921,22400.0
2012-07-20 11:40:00,18.6,18.61,18.58,18.61,58000.0,15.8921,15.9007,15.8751,15.9007,58000.0
2012-07-20 11:50:00,18.61,18.62,18.6,18.6,27200.0,15.9007,15.9092,15.8921,15.8921,27200.0
2012-07-20 12:00:00,18.59,18.6,18.57,18.57,32400.0,15.8836,15.8921,15.8665,15.8665,32400.0
2012-07-20 12:10:00,18.57,18.58,18.57,18.57,36800.0,15.8665,15.8751,15.8665,15.8665,36800.0
2012-07-20 12:20:00,18.56,18.56,18.55,18.56,60000.0,15.858,15.858,15.8494,15.858,60000.0
2012-07-20 12:30:00,18.56,18.56,18.53,18.55,60000.0,15.858,15.858,15.8323,15.8494,60000.0
2012-07-20 12:40:00,18.55,18.56,18.55,18.56,19600.0,15.8494,15.858,15.8494,15.858,19600.0
2012-07-20 12:50:00,18.56,18.57,18.56,18.57,2400.0,15.858,15.8665,15.858,15.8665,2400.0
2012-07-20 13:00:00,18.57,18.57,18.56,18.56,8400.0,15.8665,15.8665,15.858,15.858,8400.0
2012-07-20 13:10:00,18.55,18.56,18.55,18.55,24400.0,15.8494,15.858,15.8494,15.8494,24400.0
2012-07-20 13:20:00,18.55,18.55,18.53,18.54,20000.0,15.8494,15.8494,15.8323,15.8409,20000.0
2012-07-20 13:30:00,18.55,18.56,18.55,18.55,5600.0,15.8494,15.858,15.8494,15.8494,5600.0
2012-07-20 13:40:00,18.56,18.56,18.54,18.55,32400.0,15.858,15.858,15.8409,15.8494,32400.0
2012-07-20 13:50:00,18.54,18.56,18.54,18.55,19200.0,15.8409,15.858,15.8409,15.8494,19200.0
2012-07-20 14:00:00,18.55,18.57,18.55,18.56,12000.0,15.8494,15.8665,15.8494,15.858,12000.0
2012-07-20 14:10:00,18.56,18.57,18.56,18.56,15200.0,15.858,15.8665,15.858,15.858,15200.0
2012-07-20 14:20:00,18.57,18.57,18.55,18.55,48800.0,15.8665,15.8665,15.8494,15.8494,48800.0
2012-07-20 14:30:00,18.55,18.55,18.54,18.54,77600.0,15.8494,15.8494,15.8409,15.8409,77600.0
2012-07-20 14:40:00,18.54,18.55,18.54,18.55,18800.0,15.8409,15.8494,15.8409,15.8494,18800.0
2012-07-20 14:50:00,18.55,18.55,18.54,18.55,14400.0,15.8494,15.8494,15.8409,15.8494,14400.0
2012-07-20 15:00:00,18.55,18.56,18.55,18.56,52000.0,15.8494,15.858,15.8494,15.858,52000.0
2012-07-20 15:10:00,18.56,18.57,18.56,18.56,321200.0,15.858,15.8665,15.858,15.858,321200.0
2012-07-20 15:20:00,18.57,18.57,18.56,18.56,16000.0,15.8665,15.8665,15.858,15.858,16000.0
2012-07-20 15:30:00,18.56,18.56,18.54,18.56,100800.0,15.858,15.858,15.8409,15.858,100800.0
2012-07-20 15:40:00,18.56,18.57,18.56,18.56,120800.0,15.858,15.8665,15.858,15.858,120800.0
2012-07-20 15:50:00,18.56,18.57,18.54,18.55,62800.0,15.858,15.8665,15.8409,15.8494,62800.0
2012-07-23 09:30:00,18.28,18.28,18.22,18.22,65200.0,15.6187,15.6187,15.5675,15.5675,65200.0
2012-07-23 09:40:00,18.22,18.22,18.18,18.2,42000.0,15.5675,15.5675,15.5333,15.5504,42000.0
2012-07-23 09:50:00,18.19,18.21,18.19,18.2,10800.0,15.5418,15.5589,15.5418,15.5504,10800.0
2012-07-23 10:00:00,18.22,18.23,18.2,18.2,8800.0,15.5675,15.576,15.5504,15.5504,8800.0
2012-07-23 10:10:00,18.2,18.22,18.2,18.2,14800.0,15.5504,15.5675,15.5504,15.5504,14800.0
2012-07-23 10:20:00,18.21,18.22,18.21,18.22,9600.0,15.5589,15.5675,15.5589,15.5675,9600.0
2012-07-23 10:30:00,18.22,18.25,18.22,18.25,21600.0,15.5675,15.5931,15.5675,15.5931,21600.0
2012-07-23 10:40:00,18.26,18.27,18.26,18.27,2000.0,15.6016,15.6102,15.6016,15.6102,2000.0
2012-07-23 10:50:00,18.28,18.28,18.26,18.26,14000.0,15.6187,15.6187,15.6016,15.6016,14000.0
2012-07-23 11:00:00,18.27,18.29,18.27,18.29,6000.0,15.6102,15.6273,15.6102,15.6273,6000.0
2012-07-23 11:10:00,18.29,18.3,18.27,18.27,137200.0,15.6273,15.6358,15.6102,15.6102,137200.0
2012-07-23 11:20:00,18.28,18.28,18.27,18.28,3600.0,15.6187,15.6187,15.6102,15.6187,3600.0
2012-07-23 11:30:00,18.29,18.3,18.27,18.27,65200.0,15.6273,15.6358,15.6102,15.6102,65200.0
2012-07-23 11:40:00,18.26,18.27,18.26,18.27,12400.0,15.6016,15.6102,15.6016,15.6102,12400.0
2012-07-23 11:50:00,18.28,18.3,18.28,18.29,13600.0,15.6187,15.6358,15.6187,15.6273,13600.0
2012-07-23 12:00:00,18.29,18.29,18.28,18.28,20000.0,15.6273,15.6273,15.6187,15.6187,20000.0
2012-07-23 12:10:00,18.28,18.29,18.26,18.26,10800.0,15.6187,15.6273,15.6016,15.6016,10800.0
2012-07-23 12:20:00,18.26,18.27,18.26,18.27,7600.0,15.6016,15.6102,15.6016,15.6102,7600.0
2012-07-23 12:30:00,18.27,18.29,18.26,18.29,6400.0,15.6102,15.6273,15.6016,15.6273,6400.0
2012-07-23 12:40:00,18.29,18.31,18.28,18.31,26000.0,15.6273,15.6444,15.6187,15.6444,26000.0
2012-07-23 12:50:00,18.3,18.33,18.3,18.32,34400.0,15.6358,15.6615,15.6358,15.6529,34400.0
2012-07-23 13:00:00,18.31,18.32,18.31,18.31,21600.0,15.6444,15.6529,15.6444,15.6444,21600.0
2012-07-23 13:10:00,18.32,18.33,18.31,18.33,28400.0,15.6529,15.6615,15.6444,15.6615,28400.0
2012-07-23 13:20:00,18.32,18.33,18.32,18.32,23600.0,15.6529,15.6615,15.6529,15.6529,23600.0
2012-07-23 13:30:00,18.33,18.34,18.32,18.33,65600.0,15.6615,15.67,15.6529,15.6615,65600.0
2012-07-23 13:40:00,18.33,18.34,18.33,18.34,25600.0,15.6615,15.67,15.6615,15.67,25600.0
2012-07-23 13:50:00,18.34,18.34,18.33,18.34,29600.0,15.67,15.67,15.6615,15.67,29600.0
2012-07-23 14:00:00,18.35,18.35,18.33,18.35,8800.0,15.6785,15.6785,15.6615,15.6785,8800.0
2012-07-23 14:10:00,18.36,18.36,18.36,18.36,19200.0,15.6871,15.6871,15.6871,15.6871,19200.0
2012-07-23 14:20:00,18.34,18.34,18.34,18.34,800.0,15.67,15.67,15.67,15.67,800.0
2012-07-23 14:30:00,18.34,18.35,18.34,18.35,8400.0,15.67,15.6785,15.67,15.6785,8400.0
2012-07-23 14:40:00,18.35,18.36,18.35,18.36,29200.0,15.6785,15.6871,15.6785,15.6871,29200.0
2012-07-23 14:50:00,18.34,18.35,18.33,18.34,17600.0,15.67,15.6785,15.6615,15.67,17600.0
2012-07-23 15:00:00,18.33,18.34,18.32,18.34,18000.0,15.6615,15.67,15.6529,15.67,18000.0
2012-07-23 15:10:00,18.34,18.35,18.33,18.35,29600.0,15.67,15.6785,15.6615,15.6785,29600.0
2012-07-23 15:20:00,18.34,18.41,18.34,18.41,97600.0,15.67,15.7298,15.67,15.7298,97600.0
2012-07-23 15:30:00,18.41,18.41,18.39,18.39,256000.0,15.7298,15.7298,15.7127,15.7127,256000.0
2012-07-23 15:40:00,18.38,18.4,18.38,18.4,28000.0,15.7042,15.7213,15.7042,15.7213,28000.0
2012-07-23 15:50:00,18.4,18.41,18.37,18.37,69200.0,15.7213,15.7298,15.6956,15.6956,69200.0
2012-07-24 09:30:00,18.36,18.38,18.35,18.35,68400.0,15.6871,15.7042,15.6785,15.6785,68400.0
2012-07-24 09:40:00,18.33,18.35,18.33,18.33,10800.0,15.6615,15.6785,15.6615,15.6615,10800.0
2012-07-24 09:50:00,18.33,18.34,18.31,18.31,10400.0,15.6615,15.67,15.6444,15.6444,10400.0
2012-07-24 10:00:00,18.31,18.31,18.29,18.29,18800.0,15.6444,15.6444,15.6273,15.6273,18800.0
2012-07-24 10:10:00,18.31,18.31,18.27,18.27,8000.0,15.6444,15.6444,15.6102,15.6102,8000.0
2012-07-24 10:20:00,18.25,18.26,18.25,18.26,29200.0,15.5931,15.6016,15.5931,15.6016,29200.0
2012-07-24 10:30:00,18.26,18.29,18.26,18.29,6800.0,15.6016,15.6273,15.6016,15.6273,6800.0
2012-07-24 10:40:00,18.28,18.28,18.24,18.25,44800.0,15.6187,15.6187,15.5846,15.5931,44800.0
2012-07-24 10:50:00,18.25,18.28,18.25,18.27,10800.0,15.5931,15.6187,15.5931,15.6102,10800.0
2012-07-24 11:00:00,18.27,18.27,18.25,18.27,8000.0,15.6102,15.6102,15.5931,15.6102,8000.0
2012-07-24 11:10:00,18.25,18.27,18.25,18.27,63600.0,15.5931,15.6102,15.5931,15.6102,63600.0
2012-07-24 11:20:00,18.3,18.3,18.28,18.28,174800.0,15.6358,15.6358,15.6187,15.6187,174800.0
2012-07-24 11:30:00,18.28,18.29,18.22,18.23,53600.0,15.6187,15.6273,15.5675,15.576,53600.0
2012-07-24 11:40:00,18.22,18.23,18.21,18.23,16000.0,15.5675,15.576,15.5589,15.576,16000.0
2012-07-24 11:50:00,18.23,18.23,18.21,18.21,6000.0,15.576,15.576,15.5589,15.5589,6000.0
2012-07-24 12:00:00,18.2,18.2,18.15,18.17,52400.0,15.5504,15.5504,15.5077,15.5247,52400.0
2012-07-24 12:10:00,18.17,18.18,18.17,18.17,25200.0,15.5247,15.5333,15.5247,15.5247,25200.0
2012-07-24 12:20:00,18.16,18.16,18.12,18.14,26800.0,15.5162,15.5162,15.482,15.4991,26800.0
2012-07-24 12:30:00,18.13,18.16,18.13,18.16,6000.0,15.4906,15.5162,15.4906,15.5162,6000.0
2012-07-24 12:40:00,18.16,18.17,18.16,18.16,65600.0,15.5162,15.5247,15.5162,15.5162,65600.0
2012-07-24 12:50:00,18.16,18.18,18.15,18.18,28800.0,15.5162,15.5333,15.5077,15.5333,28800.0
2012-07-24 13:00:00,18.18,18.18,18.16,18.16,15600.0,15.5333,15.5333,15.5162,15.5162,15600.0
2012-07-24 13:10:00,18.16,18.18,18.16,18.16,12000.0,15.5162,15.5333,15.5162,15.5162,12000.0
2012-07-24 13:20:00,18.16,18.16,18.14,18.15,11200.0,15.5162,15.5162,15.4991,15.5077,11200.0
2012-07-24 13:30:00,18.15,18.15,18.14,18.14,30000.0,15.5077,15.5077,15.4991,15.4991,30000.0
2012-07-24 13:40:00,18.14,18.15,18.14,18.14,23600.0,15.4991,15.5077,15.4991,15.4991,23600.0
2012-07-24 13:50:00,18.14,18.17,18.14,18.17,11600.0,15.4991,15.5247,15.4991,15.5247,11600.0
2012-07-24 14:00:00,18.15,18.16,18.14,18.14,12400.0,15.5077,15.5162,15.4991,15.4991,12400.0
2012-07-24 14:10:00,18.14,18.15,18.14,18.14,19200.0,15.4991,15.5077,15.4991,15.4991,19200.0
2012-07-24 14:20:00,18.14,18.15,18.1,18.1,20000.0,15.4991,15.5077,15.4649,15.4649,20000.0
2012-07-24 14:30:00,18.1,18.13,18.09,18.13,40800.0,15.4649,15.4906,15.4564,15.4906,40800.0
2012-07-24 14:40:00,18.12,18.13,18.12,18.13,26000.0,15.482,15.4906,15.482,15.4906,26000.0
2012-07-24 14:50:00,18.12,18.12,18.12,18.12,11200.0,15.482,15.482,15.482,15.482,11200.0
2012-07-24 15:00:00,18.12,18.13,18.09,18.1,32800.0,15.482,15.4906,15.4564,15.4649,32800.0
2012-07-24 15:10:00,18.09,18.11,18.09,18.09,59600.0,15.4564,15.4735,15.4564,15.4564,59600.0
2012-07-24 15:20:00,18.09,18.15,18.09,18.15,51600.0,15.4564,15.5077,15.4564,15.5077,51600.0
2012-07-24 15:30:00,18.16,18.18,18.15,18.18,101600.0,15.5162,15.5333,15.5077,15.5333,101600.0
2012-07-24 15:40:00,18.18,18.2,18.14,18.15,56800.0,15.5333,15.5504,15.4991,15.5077,56800.0
2012-07-24 15:50:00,18.15,18.22,18.14,18.2,118400.0,15.5077,15.5675,15.4991,15.5504,118400.0
2012-07-25 09:30:00,18.2,18.25,18.18,18.25,30400.0,15.5504,15.5931,15.5333,15.5931,30400.0
2012-07-25 09:40:00,18.23,18.23,18.18,18.18,10800.0,15.576,15.576,15.5333,15.5333,10800.0
2012-07-25 09:50:00,18.18,18.2,18.17,18.18,11200.0,15.5333,15.5504,15.5247,15.5333,11200.0
2012-07-25 10:00:00,18.18,18.18,18.14,18.14,30800.0,15.5333,15.5333,15.4991,15.4991,30800.0
2012-07-25 10:10:00,18.15,18.18,18.13,18.16,165600.0,15.5077,15.5333,15.4906,15.5162,165600.0
2012-07-25 10:20:00,18.16,18.16,18.13,18.15,23600.0,15.5162,15.5162,15.4906,15.5077,23600.0
2012-07-25 10:30:00,18.13,18.13,18.12,18.13,10400.0,15.4906,15.4906,15.482,15.4906,10400.0
2012-07-25 10:40:00,18.15,18.15,18.11,18.11,18000.0,15.5077,15.5077,15.4735,15.4735,18000.0
2012-07-25 10:50:00,18.11,18.11,18.07,18.08,14800.0,15.4735,15.4735,15.4393,15.4478,14800.0
2012-07-25 11:00:00,18.08,18.1,18.08,18.1,89200.0,15.4478,15.4649,15.4478,15.4649,89200.0
2012-07-25 11:10:00,18.11,18.12,18.11,18.12,28800.0,15.4735,15.482,15.4735,15.482,28800.0
2012-07-25 11:20:00,18.12,18.13,18.11,18.11,214400.0,15.482,15.4906,15.4735,15.4735,214400.0
2012-07-25 11:30:00,18.12,18.14,18.11,18.14,14400.0,15.482,15.4991,15.4735,15.4991,14400.0
2012-07-25 11:40:00,18.14,18.14,18.11,18.11,25600.0,15.4991,15.4991,15.4735,15.4735,25600.0
2012-07-25 11:50:00,18.11,18.13,18.11,18.12,13200.0,15.4735,15.4906,15.4735,15.482,13200.0
2012-07-25 12:00:00,18.13,18.15,18.13,18.14,26000.0,15.4906,15.5077,15.4906,15.4991,26000.0
2012-07-25 12:10:00,18.14,18.14,18.11,18.11,28800.0,15.4991,15.4991,15.4735,15.4735,28800.0
2012-07-25 12:20:00,18.12,18.13,18.11,18.11,27200.0,15.482,15.4906,15.4735,15.4735,27200.0
2012-07-25 12:30:00,18.13,18.14,18.11,18.14,87600.0,15.4906,15.4991,15.4735,15.4991,87600.0
2012-07-25 12:40:00,18.14,18.16,18.14,18.15,15200.0,15.4991,15.5162,15.4991,15.5077,15200.0
2012-07-25 12:50:00,18.15,18.15,18.14,18.15,4400.0,15.5077,15.5077,15.4991,15.5077,4400.0
2012-07-25 13:00:00,18.15,18.17,18.15,18.16,16800.0,15.5077,15.5247,15.5077,15.5162,16800.0
2012-07-25 13:10:00,18.17,18.18,18.17,18.18,64400.0,15.5247,15.5333,15.5247,15.5333,64400.0
2012-07-25 13:20:00,18.18,18.2,18.18,18.2,15600.0,15.5333,15.5504,15.5333,15.5504,15600.0
2012-07-25 13:30:00,18.19,18.24,18.19,18.23,17600.0,15.5418,15.5846,15.5418,15.576,17600.0
2012-07-25 13:40:00,18.23,18.23,18.21,18.21,115200.0,15.576,15.576,15.5589,15.5589,115200.0
2012-07-25 13:50:00,18.21,18.23,18.21,18.23,22000.0,15.5589,15.576,15.5589,15.576,22000.0
2012-07-25 14:00:00,18.22,18.22,18.2,18.21,160000.0,15.5675,15.5675,15.5504,15.5589,160000.0
2012-07-25 14:10:00,18.21,18.23,18.21,18.21,128000.0,15.5589,15.576,15.5589,15.5589,128000.0
2012-07-25 14:20:00,18.22,18.24,18.22,18.23,66800.0,15.5675,15.5846,15.5675,15.576,66800.0
2012-07-25 14:30:00,18.23,18.24,18.23,18.23,62400.0,15.576,15.5846,15.576,15.576,62400.0
2012-07-25 14:40:00,18.24,18.24,18.23,18.24,8400.0,15.5846,15.5846,15.576,15.5846,8400.0
2012-07-25 14:50:00,18.24,18.25,18.22,18.22,33600.0,15.5846,15.5931,15.5675,15.5675,33600.0
2012-07-25 15:00:00,18.22,18.23,18.22,18.22,42000.0,15.5675,15.576,15.5675,15.5675,42000.0
2012-07-25 15:10:00,18.22,18.22,18.18,18.18,67600.0,15.5675,15.5675,15.5333,15.5333,67600.0
2012-07-25 15:20:00,18.17,18.17,18.16,18.17,24400.0,15.5247,15.5247,15.5162,15.5247,24400.0
2012-07-25 15:30:00,18.17,18.17,18.15,18.16,114000.0,15.5247,15.5247,15.5077,15.5162,114000.0
2012-07-25 15:40:00,18.16,18.17,18.13,18.16,234400.0,15.5162,15.5247,15.4906,15.5162,234400.0
2012-07-25 15:50:00,18.15,18.17,18.14,18.17,311200.0,15.5077,15.5247,15.4991,15.5247,311200.0
2012-07-26 09:30:00,18.41,18.48,18.41,18.48,99200.0,15.7298,15.7896,15.7298,15.7896,99200.0
2012-07-26 09:40:00,18.46,18.47,18.44,18.44,16400.0,15.7725,15.7811,15.7554,15.7554,16400.0
2012-07-26 09:50:00,18.45,18.47,18.44,18.44,14000.0,15.764,15.7811,15.7554,15.7554,14000.0
2012-07-26 10:00:00,18.43,18.49,18.42,18.48,116800.0,15.7469,15.7982,15.7383,15.7896,116800.0
2012-07-26 10:10:00,18.48,18.49,18.45,18.45,27200.0,15.7896,15.7982,15.764,15.764,27200.0
2012-07-26 10:20:00,18.46,18.48,18.45,18.46,39600.0,15.7725,15.7896,15.764,15.7725,39600.0
2012-07-26 10:30:00,18.46,18.47,18.41,18.41,26800.0,15.7725,15.7811,15.7298,15.7298,26800.0
2012-07-26 10:40:00,18.41,18.41,18.39,18.39,18000.0,15.7298,15.7298,15.7127,15.7127,18000.0
2012-07-26 10:50:00,18.38,18.4,18.38,18.4,9600.0,15.7042,15.7213,15.7042,15.7213,9600.0
2012-07-26 11:00:00,18.4,18.41,18.36,18.36,61200.0,15.7213,15.7298,15.6871,15.6871,61200.0
2012-07-26 11:10:00,18.37,18.38,18.37,18.38,12800.0,15.6956,15.7042,15.6956,15.7042,12800.0
2012-07-26 11:20:00,18.38,18.38,18.35,18.38,66800.0,15.7042,15.7042,15.6785,15.7042,66800.0
2012-07-26 11:30:00,18.38,18.38,18.37,18.37,10000.0,15.7042,15.7042,15.6956,15.6956,10000.0
2012-07-26 11:40:00,18.37,18.37,18.33,18.35,134400.0,15.6956,15.6956,15.6615,15.6785,134400.0
2012-07-26 11:50:00,18.34,18.35,18.34,18.35,6000.0,15.67,15.6785,15.67,15.6785,6000.0
2012-07-26 12:00:00,18.35,18.35,18.33,18.33,2400.0,15.6785,15.6785,15.6615,15.6615,2400.0
2012-07-26 12:10:00,18.35,18.37,18.35,18.37,3200.0,15.6785,15.6956,15.6785,15.6956,3200.0
2012-07-26 12:20:00,18.36,18.38,18.36,18.38,38400.0,15.6871,15.7042,15.6871,15.7042,38400.0
2012-07-26 12:30:00,18.37,18.38,18.37,18.38,32800.0,15.6956,15.7042,15.6956,15.7042,32800.0
2012-07-26 12:40:00,18.38,18.39,18.37,18.37,56800.0,15.7042,15.7127,15.6956,15.6956,56800.0
2012-07-26 12:50:00,18.38,18.4,18.37,18.4,60800.0,15.7042,15.7213,15.6956,15.7213,60800.0
2012-07-26 13:00:00,18.4,18.41,18.4,18.41,9200.0,15.7213,15.7298,15.7213,15.7298,9200.0
2012-07-26 13:10:00,18.41,18.41,18.4,18.41,22000.0,15.7298,15.7298,15.7213,15.7298,22000.0
2012-07-26 13:20:00,18.4,18.43,18.4,18.43,17600.0,15.7213,15.7469,15.7213,15.7469,17600.0
2012-07-26 13:30:00,18.43,18.44,18.42,18.43,18800.0,15.7469,15.7554,15.7383,15.7469,18800.0
2012-07-26 13:40:00,18.43,18.43,18.42,18.42,14400.0,15.7469,15.7469,15.7383,15.7383,14400.0
2012-07-26 13:50:00,18.42,18.42,18.4,18.4,11200.0,15.7383,15.7383,15.7213,15.7213,11200.0
2012-07-26 14:00:00,18.4,18.42,18.4,18.42,14000.0,15.7213,15.7383,15.7213,15.7383,14000.0
2012-07-26 14:10:00,18.42,18.43,18.41,18.41,13600.0,15.7383,15.7469,15.7298,15.7298,13600.0
2012-07-26 14:20:00,18.41,18.42,18.41,18.42,20400.0,15.7298,15.7383,15.7298,15.7383,20400.0
2012-07-26 14:30:00,18.42,18.42,18.41,18.41,5600.0,15.7383,15.7383,15.7298,15.7298,5600.0
2012-07-26 14:40:00,18.42,18.43,18.42,18.43,11600.0,15.7383,15.7469,15.7383,15.7469,11600.0
2012-07-26 14:50:00,18.43,18.44,18.43,18.43,6800.0,15.7469,15.7554,15.7469,15.7469,6800.0
2012-07-26 15:00:00,18.43,18.44,18.43,18.43,41600.0,15.7469,15.7554,15.7469,15.7469,41600.0
2012-07-26 15:10:00,18.43,18.45,18.43,18.43,13200.0,15.7469,15.764,15.7469,15.7469,13200.0
2012-07-26 15:20:00,18.43,18.44,18.42,18.44,7200.0,15.7469,15.7554,15.7383,15.7554,7200.0
2012-07-26 15:30:00,18.45,18.47,18.44,18.46,33600.0,15.764,15.7811,15.7554,15.7725,33600.0
2012-07-26 15:40:00,18.47,18.49,18.47,18.47,41200.0,15.7811,15.7982,15.7811,15.7811,41200.0
2012-07-26 15:50:00,18.47,18.47,18.44,18.45,136000.0,15.7811,15.7811,15.7554,15.764,136000.0
2012-07-27 09:30:00,18.54,18.57,18.54,18.55,16400.0,15.8409,15.8665,15.8409,15.8494,16400.0
2012-07-27 09:40:00,18.54,18.56,18.53,18.55,9600.0,15.8409,15.858,15.8323,15.8494,9600.0
2012-07-27 09:50:00,18.57,18.59,18.57,18.58,16000.0,15.8665,15.8836,15.8665,15.8751,16000.0
2012-07-27 10:00:00,18.59,18.61,18.59,18.59,14800.0,15.8836,15.9007,15.8836,15.8836,14800.0
2012-07-27 10:10:00,18.59,18.59,18.58,18.59,12800.0,15.8836,15.8836,15.8751,15.8836,12800.0
2012-07-27 10:20:00,18.58,18.6,18.58,18.59,11600.0,15.8751,15.8921,15.8751,15.8836,11600.0
2012-07-27 10:30:00,18.59,18.6,18.58,18.59,9600.0,15.8836,15.8921,15.8751,15.8836,9600.0
2012-07-27 10:40:00,18.59,18.62,18.59,18.61,20800.0,15.8836,15.9092,15.8836,15.9007,20800.0
2012-07-27 10:50:00,18.61,18.65,18.61,18.65,18000.0,15.9007,15.9349,15.9007,15.9349,18000.0
2012-07-27 11:00:00,18.65,18.67,18.65,18.66,13200.0,15.9349,15.952,15.9349,15.9434,13200.0
2012-07-27 11:10:00,18.66,18.66,18.64,18.66,4800.0,15.9434,15.9434,15.9263,15.9434,4800.0
2012-07-27 11:20:00,18.66,18.67,18.65,18.65,52000.0,15.9434,15.952,15.9349,15.9349,52000.0
2012-07-27 11:30:00,18.66,18.67,18.65,18.65,56800.0,15.9434,15.952,15.9349,15.9349,56800.0
2012-07-27 11:40:00,18.65,18.66,18.65,18.65,8000.0,15.9349,15.9434,15.9349,15.9349,8000.0
2012-07-27 11:50:00,18.66,18.67,18.66,18.67,22400.0,15.9434,15.952,15.9434,15.952,22400.0
2012-07-27 12:00:00,18.67,18.67,18.66,18.67,2400.0,15.952,15.952,15.9434,15.952,2400.0
2012-07-27 12:10:00,18.67,18.67,18.67,18.67,21600.0,15.952,15.952,15.952,15.952,21600.0
2012-07-27 12:20:00,18.67,18.68,18.67,18.68,31600.0,15.952,15.9605,15.952,15.9605,31600.0
2012-07-27 12:30:00,18.68,18.7,18.68,18.7,253600.0,15.9605,15.9776,15.9605,15.9776,253600.0
2012-07-27 12:40:00,18.68,18.69,18.68,18.69,11200.0,15.9605,15.969,15.9605,15.969,11200.0
2012-07-27 12:50:00,18.69,18.69,18.68,18.69,36400.0,15.969,15.969,15.9605,15.969,36400.0
2012-07-27 13:00:00,18.69,18.7,18.69,18.7,6400.0,15.969,15.9776,15.969,15.9776,6400.0
2012-07-27 13:10:00,18.7,18.7,18.7,18.7,17200.0,15.9776,15.9776,15.9776,15.9776,17200.0
2012-07-27 13:20:00,18.7,18.78,18.69,18.77,59600.0,15.9776,16.0459,15.969,16.0374,59600.0
2012-07-27 13:30:00,18.78,18.84,18.78,18.83,97600.0,16.0459,16.0972,16.0459,16.0887,97600.0
2012-07-27 13:40:00,18.84,18.84,18.78,18.78,28000.0,16.0972,16.0972,16.0459,16.0459,28000.0
2012-07-27 13:50:00,18.77,18.8,18.77,18.8,24400.0,16.0374,16.063,16.0374,16.063,24400.0
2012-07-27 14:00:00,18.79,18.81,18.78,18.8,86400.0,16.0545,16.0716,16.0459,16.063,86400.0
2012-07-27 14:10:00,18.79,18.79,18.77,18.78,34800.0,16.0545,16.0545,16.0374,16.0459,34800.0
2012-07-27 14:20:00,18.77,18.78,18.76,18.77,80800.0,16.0374,16.0459,16.0288,16.0374,80800.0
2012-07-27 14:30:00,18.77,18.79,18.76,18.78,35600.0,16.0374,16.0545,16.0288,16.0459,35600.0
2012-07-27 14:40:00,18.78,18.79,18.78,18.79,19200.0,16.0459,16.0545,16.0459,16.0545,19200.0
2012-07-27 14:50:00,18.79,18.8,18.79,18.8,17600.0,16.0545,16.063,16.0545,16.063,17600.0
2012-07-27 15:00:00,18.8,18.83,18.79,18.83,506400.0,16.063,16.0887,16.0545,16.0887,506400.0
2012-07-27 15:10:00,18.83,18.83,18.82,18.83,160000.0,16.0887,16.0887,16.0801,16.0887,160000.0
2012-07-27 15:20:00,18.83,18.83,18.81,18.83,53200.0,16.0887,16.0887,16.0716,16.0887,53200.0
2012-07-27 15:30:00,18.83,18.84,18.82,18.82,80800.0,16.0887,16.0972,16.0801,16.0801,80800.0
2012-07-27 15:40:00,18.83,18.84,18.82,18.83,168400.0,16.0887,16.0972,16.0801,16.0887,168400.0
2012-07-27 15:50:00,18.83,18.83,18.79,18.81,118800.0,16.0887,16.0887,16.0545,16.0716,118800.0
2012-07-30 09:30:00,18.8,18.85,18.8,18.84,24400.0,16.063,16.1057,16.063,16.0972,24400.0
2012-07-30 09:40:00,18.84,18.84,18.82,18.83,70400.0,16.0972,16.0972,16.0801,16.0887,70400.0
2012-07-30 09:50:00,18.83,18.86,18.83,18.86,7200.0,16.0887,16.1143,16.0887,16.1143,7200.0
2012-07-30 10:00:00,18.86,18.88,18.85,18.86,14400.0,16.1143,16.1314,16.1057,16.1143,14400.0
2012-07-30 10:10:00,18.87,18.88,18.86,18.88,8000.0,16.1228,16.1314,16.1143,16.1314,8000.0
2012-07-30 10:20:00,18.87,18.9,18.87,18.89,39200.0,16.1228,16.1485,16.1228,16.1399,39200.0
2012-07-30 10:30:00,18.89,18.89,18.87,18.87,134000.0,16.1399,16.1399,16.1228,16.1228,134000.0
2012-07-30 10:40:00,18.87,18.87,18.84,18.84,27600.0,16.1228,16.1228,16.0972,16.0972,27600.0
2012-07-30 10:50:00,18.84,18.85,18.81,18.81,20400.0,16.0972,16.1057,16.0716,16.0716,20400.0
2012-07-30 11:00:00,18.82,18.84,18.82,18.84,122400.0,16.0801,16.0972,16.0801,16.0972,122400.0
2012-07-30 11:10:00,18.84,18.84,18.8,18.8,14800.0,16.0972,16.0972,16.063,16.063,14800.0
2012-07-30 11:20:00,18.8,18.8,18.79,18.79,42000.0,16.063,16.063,16.0545,16.0545,42000.0
2012-07-30 11:30:00,18.79,18.79,18.77,18.78,18800.0,16.0545,16.0545,16.0374,16.0459,18800.0
2012-07-30 11:40:00,18.78,18.78,18.76,18.78,83600.0,16.0459,16.0459,16.0288,16.0459,83600.0
2012-07-30 11:50:00,18.78,18.79,18.78,18.79,80400.0,16.0459,16.0545,16.0459,16.0545,80400.0
2012-07-30 12:00:00,18.78,18.79,18.77,18.78,40400.0,16.0459,16.0545,16.0374,16.0459,40400.0
2012-07-30 12:10:00,18.78,18.79,18.77,18.78,39200.0,16.0459,16.0545,16.0374,16.0459,39200.0
2012-07-30 12:20:00,18.78,18.78,18.78,18.78,8400.0,16.0459,16.0459,16.0459,16.0459,8400.0
2012-07-30 12:30:00,18.78,18.79,18.78,18.78,3600.0,16.0459,16.0545,16.0459,16.0459,3600.0
2012-07-30 12:40:00,18.8,18.81,18.79,18.8,28000.0,16.063,16.0716,16.0545,16.063,28000.0
2012-07-30 12:50:00,18.8,18.81,18.79,18.8,15600.0,16.063,16.0716,16.0545,16.063,15600.0
2012-07-30 13:00:00,18.8,18.81,18.79,18.81,4800.0,16.063,16.0716,16.0545,16.0716,4800.0
2012-07-30 13:10:00,18.81,18.81,18.79,18.79,109600.0,16.0716,16.0716,16.0545,16.0545,109600.0
2012-07-30 13:20:00,18.8,18.8,18.8,18.8,10400.0,16.063,16.063,16.063,16.063,10400.0
2012-07-30 13:30:00,18.8,18.82,18.8,18.82,11200.0,16.063,16.0801,16.063,16.0801,11200.0
2012-07-30 13:40:00,18.8,18.8,18.79,18.8,5200.0,16.063,16.063,16.0545,16.063,5200.0
2012-07-30 13:50:00,18.79,18.8,18.78,18.79,24000.0,16.0545,16.063,16.0459,16.0545,24000.0
2012-07-30 14:00:00,18.78,18.79,18.78,18.78,15200.0,16.0459,16.0545,16.0459,16.0459,15200.0
2012-07-30 14:10:00,18.78,18.8,18.78,18.79,6400.0,16.0459,16.063,16.0459,16.0545,6400.0
2012-07-30 14:20:00,18.8,18.81,18.79,18.8,27200.0,16.063,16.0716,16.0545,16.063,27200.0
2012-07-30 14:30:00,18.81,18.81,18.8,18.81,13600.0,16.0716,16.0716,16.063,16.0716,13600.0
2012-07-30 14:40:00,18.81,18.83,18.81,18.82,92000.0,16.0716,16.0887,16.0716,16.0801,92000.0
2012-07-30 14:50:00,18.82,18.82,18.81,18.82,272000.0,16.0801,16.0801,16.0716,16.0801,272000.0
2012-07-30 15:00:00,18.82,18.82,18.78,18.78,176400.0,16.0801,16.0801,16.0459,16.0459,176400.0
2012-07-30 15:10:00,18.79,18.8,18.78,18.8,143600.0,16.0545,16.063,16.0459,16.063,143600.0
2012-07-30 15:20:00,18.8,18.81,18.79,18.81,119600.0,16.063,16.0716,16.0545,16.0716,119600.0
2012-07-30 15:30:00,18.81,18.83,18.79,18.79,69600.0,16.0716,16.0887,16.0545,16.0545,69600.0
2012-07-30 15:40:00,18.79,18.81,18.79,18.8,49600.0,16.0545,16.0716,16.0545,16.063,49600.0
2012-07-30 15:50:00,18.81,18.82,18.8,18.81,58800.0,16.0716,16.0801,16.063,16.0716,58800.0
2012-07-31 09:30:00,18.78,18.82,18.77,18.8,68800.0,16.0459,16.0801,16.0374,16.063,68800.0
2012-07-31 09:40:00,18.81,18.82,18.79,18.79,75200.0,16.0716,16.0801,16.0545,16.0545,75200.0
2012-07-31 09:50:00,18.8,18.8,18.78,18.79,12400.0,16.063,16.063,16.0459,16.0545,12400.0
2012-07-31 10:00:00,18.8,18.83,18.75,18.76,22800.0,16.063,16.0887,16.0203,16.0288,22800.0
2012-07-31 10:10:00,18.76,18.78,18.76,18.78,4000.0,16.0288,16.0459,16.0288,16.0459,4000.0
2012-07-31 10:20:00,18.79,18.81,18.79,18.8,2400.0,16.0545,16.0716,16.0545,16.063,2400.0
2012-07-31 10:30:00,18.8,18.8,18.77,18.77,12800.0,16.063,16.063,16.0374,16.0374,12800.0
2012-07-31 10:40:00,18.77,18.81,18.77,18.8,22000.0,16.0374,16.0716,16.0374,16.063,22000.0
2012-07-31 10:50:00,18.8,18.82,18.79,18.79,46400.0,16.063,16.0801,16.0545,16.0545,46400.0
2012-07-31 11:00:00,18.8,18.8,18.78,18.79,66000.0,16.063,16.063,16.0459,16.0545,66000.0
2012-07-31 11:10:00,18.79,18.83,18.79,18.81,66000.0,16.0545,16.0887,16.0545,16.0716,66000.0
2012-07-31 11:20:00,18.81,18.83,18.81,18.81,82400.0,16.0716,16.0887,16.0716,16.0716,82400.0
2012-07-31 11:30:00,18.81,18.81,18.8,18.81,144000.0,16.0716,16.0716,16.063,16.0716,144000.0
2012-07-31 11:40:00,18.8,18.81,18.79,18.79,68400.0,16.063,16.0716,16.0545,16.0545,68400.0
2012-07-31 11:50:00,18.79,18.8,18.79,18.79,56000.0,16.0545,16.063,16.0545,16.0545,56000.0
2012-07-31 12:00:00,18.79,18.79,18.75,18.76,67600.0,16.0545,16.0545,16.0203,16.0288,67600.0
2012-07-31 12:10:00,18.76,18.76,18.73,18.74,96400.0,16.0288,16.0288,16.0032,16.0118,96400.0
2012-07-31 12:20:00,18.74,18.75,18.73,18.75,397200.0,16.0118,16.0203,16.0032,16.0203,397200.0
2012-07-31 12:30:00,18.75,18.76,18.74,18.75,190400.0,16.0203,16.0288,16.0118,16.0203,190400.0
2012-07-31 12:40:00,18.75,18.75,18.73,18.74,446000.0,16.0203,16.0203,16.0032,16.0118,446000.0
2012-07-31 12:50:00,18.74,18.75,18.73,18.74,49200.0,16.0118,16.0203,16.0032,16.0118,49200.0
2012-07-31 13:00:00,18.73,18.75,18.73,18.75,56800.0,16.0032,16.0203,16.0032,16.0203,56800.0
2012-07-31 13:10:00,18.75,18.75,18.74,18.74,81200.0,16.0203,16.0203,16.0118,16.0118,81200.0
2012-07-31 13:20:00,18.74,18.77,18.74,18.77,53200.0,16.0118,16.0374,16.0118,16.0374,53200.0
2012-07-31 13:30:00,18.77,18.77,18.75,18.76,24400.0,16.0374,16.0374,16.0203,16.0288,24400.0
2012-07-31 13:40:00,18.76,18.76,18.74,18.74,23200.0,16.0288,16.0288,16.0118,16.0118,23200.0
2012-07-31 13:50:00,18.75,18.76,18.75,18.75,486800.0,16.0203,16.0288,16.0203,16.0203,486800.0
2012-07-31 14:00:00,18.75,18.76,18.74,18.76,172800.0,16.0203,16.0288,16.0118,16.0288,172800.0
2012-07-31 14:10:00,18.76,18.78,18.76,18.77,82400.0,16.0288,16.0459,16.0288,16.0374,82400.0
2012-07-31 14:20:00,18.78,18.8,18.77,18.79,78400.0,16.0459,16.063,16.0374,16.0545,78400.0
2012-07-31 14:30:00,18.79,18.79,18.77,18.78,194000.0,16.0545,16.0545,16.0374,16.0459,194000.0
2012-07-31 14:40:00,18.78,18.79,18.77,18.78,157200.0,16.0459,16.0545,16.0374,16.0459,157200.0
2012-07-31 14:50:00,18.78,18.79,18.75,18.75,240400.0,16.0459,16.0545,16.0203,16.0203,240400.0
2012-07-31 15:00:00,18.75,18.76,18.74,18.75,212800.0,16.0203,16.0288,16.0118,16.0203,212800.0
2012-07-31 15:10:00,18.75,18.76,18.74,18.76,211600.0,16.0203,16.0288,16.0118,16.0288,211600.0
2012-07-31 15:20:00,18.76,18.77,18.75,18.77,128400.0,16.0288,16.0374,16.0203,16.0374,128400.0
2012-07-31 15:30:00,18.77,18.77,18.75,18.75,85200.0,16.0374,16.0374,16.0203,16.0203,85200.0
2012-07-31 15:40:00,18.75,18.75,18.73,18.73,140400.0,16.0203,16.0203,16.0032,16.0032,140400.0
2012-07-31 15:50:00,18.73,18.75,18.71,18.71,289600.0,16.0032,16.0203,15.9861,15.9861,289600.0
2012-08-01 09:30:00,18.78,18.81,18.77,18.77,185200.0,16.0459,16.0716,16.0374,16.0374,185200.0
2012-08-01 09:40:00,18.77,18.77,18.75,18.75,41600.0,16.0374,16.0374,16.0203,16.0203,41600.0
2012-08-01 09:50:00,18.76,18.77,18.76,18.76,11200.0,16.0288,16.0374,16.0288,16.0288,11200.0
2012-08-01 10:00:00,18.75,18.77,18.74,18.76,31200.0,16.0203,16.0374,16.0118,16.0288,31200.0
2012-08-01 10:10:00,18.76,18.77,18.71,18.72,234000.0,16.0288,16.0374,15.9861,15.9947,234000.0
2012-08-01 10:20:00,18.72,18.74,18.72,18.74,18000.0,15.9947,16.0118,15.9947,16.0118,18000.0
2012-08-01 10:30:00,18.75,18.77,18.73,18.77,34000.0,16.0203,16.0374,16.0032,16.0374,34000.0
2012-08-01 10:40:00,18.77,18.77,18.75,18.77,26800.0,16.0374,16.0374,16.0203,16.0374,26800.0
2012-08-01 10:50:00,18.77,18.78,18.76,18.76,23200.0,16.0374,16.0459,16.0288,16.0288,23200.0
2012-08-01 11:00:00,18.77,18.77,18.75,18.76,51200.0,16.0374,16.0374,16.0203,16.0288,51200.0
2012-08-01 11:10:00,18.76,18.77,18.73,18.74,68000.0,16.0288,16.0374,16.0032,16.0118,68000.0
2012-08-01 11:20:00,18.74,18.75,18.73,18.75,48400.0,16.0118,16.0203,16.0032,16.0203,48400.0
2012-08-01 11:30:00,18.75,18.76,18.73,18.74,18400.0,16.0203,16.0288,16.0032,16.0118,18400.0
2012-08-01 11:40:00,18.74,18.75,18.74,18.74,22800.0,16.0118,16.0203,16.0118,16.0118,22800.0
2012-08-01 11:50:00,18.75,18.75,18.74,18.74,21200.0,16.0203,16.0203,16.0118,16.0118,21200.0
2012-08-01 12:00:00,18.74,18.75,18.74,18.75,48800.0,16.0118,16.0203,16.0118,16.0203,48800.0
2012-08-01 12:10:00,18.75,18.75,18.74,18.75,46400.0,16.0203,16.0203,16.0118,16.0203,46400.0
2012-08-01 12:20:00,18.75,18.76,18.75,18.75,43600.0,16.0203,16.0288,16.0203,16.0203,43600.0
2012-08-01 12:30:00,18.75,18.76,18.74,18.75,33600.0,16.0203,16.0288,16.0118,16.0203,33600.0
2012-08-01 12:40:00,18.75,18.75,18.74,18.74,10000.0,16.0203,16.0203,16.0118,16.0118,10000.0
2012-08-01 12:50:00,18.74,18.75,18.74,18.75,20000.0,16.0118,16.0203,16.0118,16.0203,20000.0
2012-08-01 13:00:00,18.75,18.76,18.75,18.76,50400.0,16.0203,16.0288,16.0203,16.0288,50400.0
2012-08-01 13:10:00,18.75,18.75,18.74,18.75,16400.0,16.0203,16.0203,16.0118,16.0203,16400.0
2012-08-01 13:20:00,18.75,18.75,18.74,18.74,14400.0,16.0203,16.0203,16.0118,16.0118,14400.0
2012-08-01 13:30:00,18.73,18.74,18.73,18.73,8000.0,16.0032,16.0118,16.0032,16.0032,8000.0
2012-08-01 13:40:00,18.73,18.75,18.73,18.73,18800.0,16.0032,16.0203,16.0032,16.0032,18800.0
2012-08-01 13:50:00,18.73,18.74,18.71,18.71,38000.0,16.0032,16.0118,15.9861,15.9861,38000.0
2012-08-01 14:00:00,18.71,18.72,18.7,18.71,12800.0,15.9861,15.9947,15.9776,15.9861,12800.0
2012-08-01 14:10:00,18.71,18.71,18.61,18.64,419600.0,15.9861,15.9861,15.9007,15.9263,419600.0
2012-08-01 14:20:00,18.63,18.7,18.63,18.7,140400.0,15.9178,15.9776,15.9178,15.9776,140400.0
2012-08-01 14:30:00,18.7,18.7,18.68,18.68,27600.0,15.9776,15.9776,15.9605,15.9605,27600.0
2012-08-01 14:40:00,18.69,18.7,18.66,18.67,21600.0,15.969,15.9776,15.9434,15.952,21600.0
2012-08-01 14:50:00,18.67,18.69,18.66,18.69,48400.0,15.952,15.969,15.9434,15.969,48400.0
2012-08-01 15:00:00,18.69,18.72,18.68,18.72,36000.0,15.969,15.9947,15.9605,15.9947,36000.0
2012-08-01 15:10:00,18.72,18.72,18.68,18.7,56800.0,15.9947,15.9947,15.9605,15.9776,56800.0
2012-08-01 15:20:00,18.69,18.75,18.69,18.74,116000.0,15.969,16.0203,15.969,16.0118,116000.0
2012-08-01 15:30:00,18.74,18.74,18.7,18.7,58400.0,16.0118,16.0118,15.9776,15.9776,58400.0
2012-08-01 15:40:00,18.72,18.72,18.7,18.7,39600.0,15.9947,15.9947,15.9776,15.9776,39600.0
2012-08-01 15:50:00,18.7,18.71,18.66,18.66,159600.0,15.9776,15.9861,15.9434,15.9434,159600.0
2012-08-02 09:30:00,18.52,18.52,18.5,18.52,30000.0,15.8238,15.8238,15.8067,15.8238,30000.0
2012-08-02 09:40:00,18.53,18.57,18.53,18.57,49200.0,15.8323,15.8665,15.8323,15.8665,49200.0
2012-08-02 09:50:00,18.57,18.59,18.55,18.58,65600.0,15.8665,15.8836,15.8494,15.8751,65600.0
2012-08-02 10:00:00,18.58,18.61,18.56,18.61,26000.0,15.8751,15.9007,15.858,15.9007,26000.0
2012-08-02 10:10:00,18.62,18.63,18.61,18.62,97600.0,15.9092,15.9178,15.9007,15.9092,97600.0
2012-08-02 10:20:00,18.62,18.65,18.61,18.65,34000.0,15.9092,15.9349,15.9007,15.9349,34000.0
2012-08-02 10:30:00,18.65,18.65,18.63,18.63,72800.0,15.9349,15.9349,15.9178,15.9178,72800.0
2012-08-02 10:40:00,18.62,18.65,18.61,18.64,142000.0,15.9092,15.9349,15.9007,15.9263,142000.0
2012-08-02 10:50:00,18.65,18.65,18.57,18.58,66400.0,15.9349,15.9349,15.8665,15.8751,66400.0
2012-08-02 11:00:00,18.59,18.59,18.54,18.55,12800.0,15.8836,15.8836,15.8409,15.8494,12800.0
2012-08-02 11:10:00,18.54,18.55,18.52,18.53,96000.0,15.8409,15.8494,15.8238,15.8323,96000.0
2012-08-02 11:20:00,18.53,18.54,18.5,18.54,30400.0,15.8323,15.8409,15.8067,15.8409,30400.0
2012-08-02 11:30:00,18.53,18.53,18.48,18.48,20800.0,15.8323,15.8323,15.7896,15.7896,20800.0
2012-08-02 11:40:00,18.48,18.49,18.46,18.47,46400.0,15.7896,15.7982,15.7725,15.7811,46400.0
2012-08-02 11:50:00,18.47,18.47,18.45,18.46,18000.0,15.7811,15.7811,15.764,15.7725,18000.0
2012-08-02 12:00:00,18.47,18.49,18.47,18.48,27200.0,15.7811,15.7982,15.7811,15.7896,27200.0
2012-08-02 12:10:00,18.48,18.49,18.47,18.47,18400.0,15.7896,15.7982,15.7811,15.7811,18400.0
2012-08-02 12:20:00,18.47,18.48,18.46,18.46,36400.0,15.7811,15.7896,15.7725,15.7725,36400.0
2012-08-02 12:30:00,18.46,18.46,18.41,18.43,62400.0,15.7725,15.7725,15.7298,15.7469,62400.0
2012-08-02 12:40:00,18.44,18.46,18.44,18.45,116800.0,15.7554,15.7725,15.7554,15.764,116800.0
2012-08-02 12:50:00,18.45,18.47,18.43,18.47,142400.0,15.764,15.7811,15.7469,15.7811,142400.0
2012-08-02 13:00:00,18.47,18.48,18.45,18.48,28000.0,15.7811,15.7896,15.764,15.7896,28000.0
2012-08-02 13:10:00,18.48,18.48,18.45,18.46,32800.0,15.7896,15.7896,15.764,15.7725,32800.0
2012-08-02 13:20:00,18.46,18.47,18.46,18.46,14800.0,15.7725,15.7811,15.7725,15.7725,14800.0
2012-08-02 13:30:00,18.47,18.47,18.46,18.46,22000.0,15.7811,15.7811,15.7725,15.7725,22000.0
2012-08-02 13:40:00,18.46,18.47,18.46,18.46,6800.0,15.7725,15.7811,15.7725,15.7725,6800.0
2012-08-02 13:50:00,18.48,18.48,18.45,18.45,24000.0,15.7896,15.7896,15.764,15.764,24000.0
2012-08-02 14:00:00,18.45,18.45,18.44,18.45,24800.0,15.764,15.764,15.7554,15.764,24800.0
2012-08-02 14:10:00,18.45,18.46,18.44,18.46,72800.0,15.764,15.7725,15.7554,15.7725,72800.0
2012-08-02 14:20:00,18.46,18.47,18.46,18.47,76000.0,15.7725,15.7811,15.7725,15.7811,76000.0
2012-08-02 14:30:00,18.47,18.52,18.46,18.51,41200.0,15.7811,15.8238,15.7725,15.8152,41200.0
2012-08-02 14:40:00,18.51,18.52,18.5,18.5,90800.0,15.8152,15.8238,15.8067,15.8067,90800.0
2012-08-02 14:50:00,18.5,18.5,18.47,18.49,74800.0,15.8067,15.8067,15.7811,15.7982,74800.0
2012-08-02 15:00:00,18.49,18.53,18.49,18.51,176800.0,15.7982,15.8323,15.7982,15.8152,176800.0
2012-08-02 15:10:00,18.51,18.52,18.49,18.5,551200.0,15.8152,15.8238,15.7982,15.8067,551200.0
2012-08-02 15:20:00,18.51,18.52,18.5,18.5,118400.0,15.8152,15.8238,15.8067,15.8067,118400.0
2012-08-02 15:30:00,18.49,18.53,18.49,18.53,79600.0,15.7982,15.8323,15.7982,15.8323,79600.0
2012-08-02 15:40:00,18.53,18.54,18.51,18.52,66800.0,15.8323,15.8409,15.8152,15.8238,66800.0
2012-08-02 15:50:00,18.53,18.56,18.53,18.54,202400.0,15.8323,15.858,15.8323,15.8409,202400.0
2012-08-03 09:30:00,18.81,18.82,18.78,18.78,23200.0,16.0716,16.0801,16.0459,16.0459,23200.0
2012-08-03 09:40:00,18.79,18.82,18.79,18.82,13200.0,16.0545,16.0801,16.0545,16.0801,13200.0
2012-08-03 09:50:00,18.83,18.86,18.82,18.85,14400.0,16.0887,16.1143,16.0801,16.1057,14400.0
2012-08-03 10:00:00,18.85,18.89,18.85,18.87,21200.0,16.1057,16.1399,16.1057,16.1228,21200.0
2012-08-03 10:10:00,18.88,18.88,18.86,18.86,9200.0,16.1314,16.1314,16.1143,16.1143,9200.0
2012-08-03 10:20:00,18.87,18.9,18.87,18.9,16400.0,16.1228,16.1485,16.1228,16.1485,16400.0
2012-08-03 10:30:00,18.89,18.89,18.88,18.88,15200.0,16.1399,16.1399,16.1314,16.1314,15200.0
2012-08-03 10:40:00,18.87,18.88,18.86,18.86,61600.0,16.1228,16.1314,16.1143,16.1143,61600.0
2012-08-03 10:50:00,18.86,18.87,18.86,18.87,41200.0,16.1143,16.1228,16.1143,16.1228,41200.0
2012-08-03 11:00:00,18.87,18.87,18.86,18.86,38400.0,16.1228,16.1228,16.1143,16.1143,38400.0
2012-08-03 11:10:00,18.87,18.9,18.87,18.88,22000.0,16.1228,16.1485,16.1228,16.1314,22000.0
2012-08-03 11:20:00,18.88,18.89,18.88,18.89,22800.0,16.1314,16.1399,16.1314,16.1399,22800.0
2012-08-03 11:30:00,18.9,18.9,18.89,18.9,24400.0,16.1485,16.1485,16.1399,16.1485,24400.0
2012-08-03 11:40:00,18.9,18.9,18.9,18.9,6000.0,16.1485,16.1485,16.1485,16.1485,6000.0
2012-08-03 11:50:00,18.89,18.91,18.89,18.91,23200.0,16.1399,16.157,16.1399,16.157,23200.0
2012-08-03 12:00:00,18.91,18.92,18.9,18.9,23200.0,16.157,16.1656,16.1485,16.1485,23200.0
2012-08-03 12:10:00,18.9,18.9,18.89,18.9,16400.0,16.1485,16.1485,16.1399,16.1485,16400.0
2012-08-03 12:20:00,18.9,18.91,18.9,18.91,10800.0,16.1485,16.157,16.1485,16.157,10800.0
2012-08-03 12:30:00,18.92,18.92,18.9,18.9,3600.0,16.1656,16.1656,16.1485,16.1485,3600.0
2012-08-03 12:40:00,18.91,18.91,18.9,18.9,17200.0,16.157,16.157,16.1485,16.1485,17200.0
2012-08-03 12:50:00,18.9,18.9,18.89,18.89,37600.0,16.1485,16.1485,16.1399,16.1399,37600.0
2012-08-03 13:00:00,18.9,18.9,18.9,18.9,10000.0,16.1485,16.1485,16.1485,16.1485,10000.0
2012-08-03 13:10:00,18.9,18.91,18.9,18.9,16000.0,16.1485,16.157,16.1485,16.1485,16000.0
2012-08-03 13:20:00,18.9,18.9,18.89,18.9,34400.0,16.1485,16.1485,16.1399,16.1485,34400.0
2012-08-03 13:30:00,18.9,18.9,18.89,18.89,22800.0,16.1485,16.1485,16.1399,16.1399,22800.0
2012-08-03 13:40:00,18.89,18.9,18.89,18.89,14000.0,16.1399,16.1485,16.1399,16.1399,14000.0
2012-08-03 13:50:00,18.89,18.9,18.89,18.9,75200.0,16.1399,16.1485,16.1399,16.1485,75200.0
2012-08-03 14:00:00,18.9,18.91,18.9,18.9,44800.0,16.1485,16.157,16.1485,16.1485,44800.0
2012-08-03 14:10:00,18.9,18.91,18.9,18.91,102800.0,16.1485,16.157,16.1485,16.157,102800.0
2012-08-03 14:20:00,18.91,18.91,18.9,18.9,42000.0,16.157,16.157,16.1485,16.1485,42000.0
2012-08-03 14:30:00,18.91,18.91,18.89,18.89,33200.0,16.157,16.157,16.1399,16.1399,33200.0
2012-08-03 14:40:00,18.89,18.89,18.88,18.89,27600.0,16.1399,16.1399,16.1314,16.1399,27600.0
2012-08-03 14:50:00,18.89,18.9,18.89,18.89,16000.0,16.1399,16.1485,16.1399,16.1399,16000.0
2012-08-03 15:00:00,18.89,18.9,18.89,18.9,68400.0,16.1399,16.1485,16.1399,16.1485,68400.0
2012-08-03 15:10:00,18.9,18.9,18.88,18.89,56800.0,16.1485,16.1485,16.1314,16.1399,56800.0
2012-08-03 15:20:00,18.89,18.89,18.87,18.88,89600.0,16.1399,16.1399,16.1228,16.1314,89600.0
2012-08-03 15:30:00,18.88,18.88,18.84,18.85,71200.0,16.1314,16.1314,16.0972,16.1057,71200.0
2012-08-03 15:40:00,18.86,18.88,18.86,18.88,60800.0,16.1143,16.1314,16.1143,16.1314,60800.0
2012-08-03 15:50:00,18.88,18.88,18.85,18.87,110400.0,16.1314,16.1314,16.1057,16.1228,110400.0
2012-08-06 09:30:00,18.93,18.95,18.91,18.94,41200.0,16.1741,16.1912,16.157,16.1826,41200.0
2012-08-06 09:40:00,18.95,18.97,18.95,18.97,56000.0,16.1912,16.2083,16.1912,16.2083,56000.0
2012-08-06 09:50:00,18.98,18.98,18.95,18.96,51600.0,16.2168,16.2168,16.1912,16.1997,51600.0
2012-08-06 10:00:00,18.96,18.98,18.96,18.98,29200.0,16.1997,16.2168,16.1997,16.2168,29200.0
2012-08-06 10:10:00,18.97,18.97,18.95,18.96,10000.0,16.2083,16.2083,16.1912,16.1997,10000.0
2012-08-06 10:20:00,18.96,18.96,18.95,18.96,5600.0,16.1997,16.1997,16.1912,16.1997,5600.0
2012-08-06 10:30:00,18.96,18.97,18.96,18.97,5600.0,16.1997,16.2083,16.1997,16.2083,5600.0
2012-08-06 10:40:00,18.95,18.96,18.95,18.96,7600.0,16.1912,16.1997,16.1912,16.1997,7600.0
2012-08-06 10:50:00,18.96,18.97,18.96,18.96,11600.0,16.1997,16.2083,16.1997,16.1997,11600.0
2012-08-06 11:00:00,18.96,18.96,18.95,18.96,5200.0,16.1997,16.1997,16.1912,16.1997,5200.0
2012-08-06 11:10:00,18.95,18.95,18.95,18.95,5200.0,16.1912,16.1912,16.1912,16.1912,5200.0
2012-08-06 11:20:00,18.95,18.96,18.95,18.96,31200.0,16.1912,16.1997,16.1912,16.1997,31200.0
2012-08-06 11:30:00,18.94,18.96,18.94,18.96,4800.0,16.1826,16.1997,16.1826,16.1997,4800.0
2012-08-06 11:40:00,18.95,18.96,18.95,18.96,4800.0,16.1912,16.1997,16.1912,16.1997,4800.0
2012-08-06 11:50:00,18.95,18.96,18.95,18.96,3600.0,16.1912,16.1997,16.1912,16.1997,3600.0
2012-08-06 12:00:00,18.96,18.96,18.95,18.95,24800.0,16.1997,16.1997,16.1912,16.1912,24800.0
2012-08-06 12:10:00,18.95,18.96,18.95,18.96,87200.0,16.1912,16.1997,16.1912,16.1997,87200.0
2012-08-06 12:20:00,18.96,18.96,18.95,18.96,27200.0,16.1997,16.1997,16.1912,16.1997,27200.0
2012-08-06 12:30:00,18.96,18.97,18.96,18.97,9600.0,16.1997,16.2083,16.1997,16.2083,9600.0
2012-08-06 12:40:00,18.97,18.97,18.97,18.97,12400.0,16.2083,16.2083,16.2083,16.2083,12400.0
2012-08-06 12:50:00,18.98,18.98,18.97,18.98,40000.0,16.2168,16.2168,16.2083,16.2168,40000.0
2012-08-06 13:00:00,18.98,18.98,18.97,18.97,23600.0,16.2168,16.2168,16.2083,16.2083,23600.0
2012-08-06 13:10:00,18.98,18.98,18.98,18.98,19600.0,16.2168,16.2168,16.2168,16.2168,19600.0
2012-08-06 13:20:00,18.98,18.98,18.98,18.98,29200.0,16.2168,16.2168,16.2168,16.2168,29200.0
2012-08-06 13:30:00,18.98,18.98,18.96,18.96,37200.0,16.2168,16.2168,16.1997,16.1997,37200.0
2012-08-06 13:40:00,18.96,18.97,18.96,18.96,20800.0,16.1997,16.2083,16.1997,16.1997,20800.0
2012-08-06 13:50:00,18.96,18.97,18.96,18.96,33600.0,16.1997,16.2083,16.1997,16.1997,33600.0
2012-08-06 14:00:00,18.96,18.97,18.96,18.97,45200.0,16.1997,16.2083,16.1997,16.2083,45200.0
2012-08-06 14:10:00,18.97,18.97,18.97,18.97,20400.0,16.2083,16.2083,16.2083,16.2083,20400.0
2012-08-06 14:20:00,18.97,18.98,18.97,18.97,13200.0,16.2083,16.2168,16.2083,16.2083,13200.0
2012-08-06 14:30:00,18.97,18.98,18.97,18.98,22800.0,16.2083,16.2168,16.2083,16.2168,22800.0
2012-08-06 14:40:00,18.98,18.98,18.97,18.98,82000.0,16.2168,16.2168,16.2083,16.2168,82000.0
2012-08-06 14:50:00,18.98,18.98,18.97,18.97,18800.0,16.2168,16.2168,16.2083,16.2083,18800.0
2012-08-06 15:00:00,18.97,18.98,18.97,18.97,18400.0,16.2083,16.2168,16.2083,16.2083,18400.0
2012-08-06 15:10:00,18.97,18.97,18.96,18.97,30000.0,16.2083,16.2083,16.1997,16.2083,30000.0
2012-08-06 15:20:00,18.96,18.97,18.96,18.97,40000.0,16.1997,16.2083,16.1997,16.2083,40000.0
2012-08-06 15:30:00,18.97,18.97,18.96,18.96,46400.0,16.2083,16.2083,16.1997,16.1997,46400.0
2012-08-06 15:40:00,18.96,18.97,18.94,18.94,182800.0,16.1997,16.2083,16.1826,16.1826,182800.0
2012-08-06 15:50:00,18.94,18.94,18.91,18.91,480800.0,16.1826,16.1826,16.157,16.157,480800.0
2012-08-07 09:30:00,18.98,19.0,18.98,18.98,38400.0,16.2168,16.2339,16.2168,16.2168,38400.0
2012-08-07 09:40:00,18.99,19.01,18.99,19.0,28400.0,16.2254,16.2425,16.2254,16.2339,28400.0
2012-08-07 09:50:00,19.0,19.0,18.98,19.0,24000.0,16.2339,16.2339,16.2168,16.2339,24000.0
2012-08-07 10:00:00,19.0,19.03,19.0,19.02,7600.0,16.2339,16.2595,16.2339,16.251,7600.0
2012-08-07 10:10:00,19.02,19.03,19.01,19.02,19200.0,16.251,16.2595,16.2425,16.251,19200.0
2012-08-07 10:20:00,19.02,19.03,19.02,19.02,4400.0,16.251,16.2595,16.251,16.251,4400.0
2012-08-07 10:30:00,19.02,19.02,19.01,19.01,12400.0,16.251,16.251,16.2425,16.2425,12400.0
2012-08-07 10:40:00,19.02,19.02,19.01,19.01,4000.0,16.251,16.251,16.2425,16.2425,4000.0
2012-08-07 10:50:00,19.01,19.02,19.01,19.02,11600.0,16.2425,16.251,16.2425,16.251,11600.0
2012-08-07 11:00:00,19.02,19.02,18.99,18.99,11600.0,16.251,16.251,16.2254,16.2254,11600.0
2012-08-07 11:10:00,18.99,19.0,18.99,19.0,44000.0,16.2254,16.2339,16.2254,16.2339,44000.0
2012-08-07 11:20:00,19.0,19.0,18.99,19.0,9600.0,16.2339,16.2339,16.2254,16.2339,9600.0
2012-08-07 11:30:00,19.0,19.02,19.0,19.02,12800.0,16.2339,16.251,16.2339,16.251,12800.0
2012-08-07 11:40:00,19.03,19.05,19.03,19.05,34000.0,16.2595,16.2766,16.2595,16.2766,34000.0
2012-08-07 11:50:00,19.05,19.05,19.04,19.04,83600.0,16.2766,16.2766,16.2681,16.2681,83600.0
2012-08-07 12:00:00,19.05,19.05,19.04,19.05,36000.0,16.2766,16.2766,16.2681,16.2766,36000.0
2012-08-07 12:10:00,19.05,19.05,19.04,19.05,20400.0,16.2766,16.2766,16.2681,16.2766,20400.0
2012-08-07 12:20:00,19.05,19.05,19.05,19.05,6000.0,16.2766,16.2766,16.2766,16.2766,6000.0
2012-08-07 12:30:00,19.05,19.06,19.05,19.06,18000.0,16.2766,16.2852,16.2766,16.2852,18000.0
2012-08-07 12:40:00,19.07,19.07,19.05,19.06,36400.0,16.2937,16.2937,16.2766,16.2852,36400.0
2012-08-07 12:50:00,19.06,19.06,19.05,19.05,7200.0,16.2852,16.2852,16.2766,16.2766,7200.0
2012-08-07 13:00:00,19.04,19.05,19.04,19.04,8400.0,16.2681,16.2766,16.2681,16.2681,8400.0
2012-08-07 13:10:00,19.05,19.05,19.05,19.05,18400.0,16.2766,16.2766,16.2766,16.2766,18400.0
2012-08-07 13:20:00,19.05,19.05,19.05,19.05,14400.0,16.2766,16.2766,16.2766,16.2766,14400.0
2012-08-07 13:30:00,19.06,19.06,19.05,19.05,22800.0,16.2852,16.2852,16.2766,16.2766,22800.0
2012-08-07 13:40:00,19.05,19.05,19.05,19.05,60000.0,16.2766,16.2766,16.2766,16.2766,60000.0
2012-08-07 13:50:00,19.05,19.05,19.04,19.05,8000.0,16.2766,16.2766,16.2681,16.2766,8000.0
2012-08-07 14:00:00,19.05,19.05,19.04,19.04,16400.0,16.2766,16.2766,16.2681,16.2681,16400.0
2012-08-07 14:10:00,19.04,19.04,19.03,19.04,26400.0,16.2681,16.2681,16.2595,16.2681,26400.0
2012-08-07 14:20:00,19.04,19.04,19.02,19.03,19600.0,16.2681,16.2681,16.251,16.2595,19600.0
2012-08-07 14:30:00,19.02,19.04,19.02,19.04,7600.0,16.251,16.2681,16.251,16.2681,7600.0
2012-08-07 14:40:00,19.04,19.04,19.03,19.04,57200.0,16.2681,16.2681,16.2595,16.2681,57200.0
2012-08-07 14:50:00,19.04,19.04,19.03,19.03,15200.0,16.2681,16.2681,16.2595,16.2595,15200.0
2012-08-07 15:00:00,19.03,19.03,19.0,19.01,39200.0,16.2595,16.2595,16.2339,16.2425,39200.0
2012-08-07 15:10:00,19.02,19.02,19.0,19.02,26000.0,16.251,16.251,16.2339,16.251,26000.0
2012-08-07 15:20:00,19.02,19.02,19.01,19.02,41200.0,16.251,16.251,16.2425,16.251,41200.0
2012-08-07 15:30:00,19.02,19.02,19.0,19.0,53600.0,16.251,16.251,16.2339,16.2339,53600.0
2012-08-07 15:40:00,19.0,19.02,19.0,19.01,23200.0,16.2339,16.251,16.2339,16.2425,23200.0
2012-08-07 15:50:00,19.01,19.01,18.99,18.99,54000.0,16.2425,16.2425,16.2254,16.2254,54000.0
2012-08-08 09:30:00,18.94,18.97,18.93,18.97,66000.0,16.1826,16.2083,16.1741,16.2083,66000.0
2012-08-08 09:40:00,18.97,18.97,18.95,18.95,4000.0,16.2083,16.2083,16.1912,16.1912,4000.0
2012-08-08 09:50:00,18.95,18.97,18.95,18.96,14800.0,16.1912,16.2083,16.1912,16.1997,14800.0
2012-08-08 10:00:00,18.96,18.96,18.95,18.96,6400.0,16.1997,16.1997,16.1912,16.1997,6400.0
2012-08-08 10:10:00,18.96,18.98,18.96,18.98,14800.0,16.1997,16.2168,16.1997,16.2168,14800.0
2012-08-08 10:20:00,18.98,18.98,18.96,18.97,4800.0,16.2168,16.2168,16.1997,16.2083,4800.0
2012-08-08 10:30:00,18.96,18.96,18.95,18.95,8000.0,16.1997,16.1997,16.1912,16.1912,8000.0
2012-08-08 10:40:00,18.95,18.96,18.94,18.96,14400.0,16.1912,16.1997,16.1826,16.1997,14400.0
2012-08-08 10:50:00,18.96,18.97,18.96,18.96,50800.0,16.1997,16.2083,16.1997,16.1997,50800.0
2012-08-08 11:00:00,18.97,18.97,18.96,18.97,14000.0,16.2083,16.2083,16.1997,16.2083,14000.0
2012-08-08 11:10:00,18.97,19.0,18.97,19.0,38800.0,16.2083,16.2339,16.2083,16.2339,38800.0
2012-08-08 11:20:00,19.01,19.02,19.01,19.02,18400.0,16.2425,16.251,16.2425,16.251,18400.0
2012-08-08 11:30:00,19.02,19.03,19.02,19.02,8800.0,16.251,16.2595,16.251,16.251,8800.0
2012-08-08 11:40:00,19.02,19.03,19.01,19.01,35600.0,16.251,16.2595,16.2425,16.2425,35600.0
2012-08-08 11:50:00,19.02,19.02,19.01,19.01,66000.0,16.251,16.251,16.2425,16.2425,66000.0
2012-08-08 12:00:00,19.0,19.01,19.0,19.01,8800.0,16.2339,16.2425,16.2339,16.2425,8800.0
2012-08-08 12:10:00,19.01,19.02,19.01,19.02,21600.0,16.2425,16.251,16.2425,16.251,21600.0
2012-08-08 12:20:00,19.01,19.02,19.0,19.0,5600.0,16.2425,16.251,16.2339,16.2339,5600.0
2012-08-08 12:30:00,19.0,19.0,19.0,19.0,20400.0,16.2339,16.2339,16.2339,16.2339,20400.0
2012-08-08 12:40:00,19.0,19.0,18.98,18.98,13600.0,16.2339,16.2339,16.2168,16.2168,13600.0
2012-08-08 12:50:00,18.97,18.99,18.97,18.99,10800.0,16.2083,16.2254,16.2083,16.2254,10800.0
2012-08-08 13:00:00,19.0,19.0,19.0,19.0,800.0,16.2339,16.2339,16.2339,16.2339,800.0
2012-08-08 13:10:00,19.0,19.0,18.99,18.99,16400.0,16.2339,16.2339,16.2254,16.2254,16400.0
2012-08-08 13:20:00,19.0,19.01,19.0,19.0,29600.0,16.2339,16.2425,16.2339,16.2339,29600.0
2012-08-08 13:30:00,19.0,19.0,19.0,19.0,49600.0,16.2339,16.2339,16.2339,16.2339,49600.0
2012-08-08 13:40:00,19.0,19.0,18.99,18.99,34000.0,16.2339,16.2339,16.2254,16.2254,34000.0
2012-08-08 13:50:00,19.0,19.0,18.99,18.99,16800.0,16.2339,16.2339,16.2254,16.2254,16800.0
2012-08-08 14:00:00,18.99,18.99,18.98,18.98,21600.0,16.2254,16.2254,16.2168,16.2168,21600.0
2012-08-08 14:10:00,18.98,18.99,18.96,18.97,24400.0,16.2168,16.2254,16.1997,16.2083,24400.0
2012-08-08 14:20:00,18.97,18.98,18.96,18.98,78800.0,16.2083,16.2168,16.1997,16.2168,78800.0
2012-08-08 14:30:00,18.98,18.98,18.97,18.98,8400.0,16.2168,16.2168,16.2083,16.2168,8400.0
2012-08-08 14:40:00,18.97,18.98,18.97,18.97,18400.0,16.2083,16.2168,16.2083,16.2083,18400.0
2012-08-08 14:50:00,18.97,18.97,18.97,18.97,13200.0,16.2083,16.2083,16.2083,16.2083,13200.0
2012-08-08 15:00:00,18.97,18.99,18.97,18.99,27600.0,16.2083,16.2254,16.2083,16.2254,27600.0
2012-08-08 15:10:00,18.98,19.0,18.98,19.0,58000.0,16.2168,16.2339,16.2168,16.2339,58000.0
2012-08-08 15:20:00,19.0,19.0,18.99,19.0,38400.0,16.2339,16.2339,16.2254,16.2339,38400.0
2012-08-08 15:30:00,19.0,19.0,19.0,19.0,46800.0,16.2339,16.2339,16.2339,16.2339,46800.0
2012-08-08 15:40:00,18.99,19.0,18.99,19.0,60000.0,16.2254,16.2339,16.2254,16.2339,60000.0
2012-08-08 15:50:00,19.0,19.0,18.98,18.99,35600.0,16.2339,16.2339,16.2168,16.2254,35600.0
2012-08-09 09:30:00,18.96,19.0,18.96,19.0,40400.0,16.1997,16.2339,16.1997,16.2339,40400.0
2012-08-09 09:40:00,19.0,19.02,19.0,19.0,25600.0,16.2339,16.251,16.2339,16.2339,25600.0
2012-08-09 09:50:00,19.0,19.01,18.99,18.99,35600.0,16.2339,16.2425,16.2254,16.2254,35600.0
2012-08-09 10:00:00,19.0,19.0,18.99,19.0,46000.0,16.2339,16.2339,16.2254,16.2339,46000.0
2012-08-09 10:10:00,19.0,19.03,19.0,19.03,47600.0,16.2339,16.2595,16.2339,16.2595,47600.0
2012-08-09 10:20:00,19.03,19.03,19.01,19.01,27200.0,16.2595,16.2595,16.2425,16.2425,27200.0
2012-08-09 10:30:00,19.01,19.02,19.01,19.02,15600.0,16.2425,16.251,16.2425,16.251,15600.0
2012-08-09 10:40:00,19.02,19.03,19.02,19.03,85600.0,16.251,16.2595,16.251,16.2595,85600.0
2012-08-09 10:50:00,19.03,19.04,19.03,19.03,36400.0,16.2595,16.2681,16.2595,16.2595,36400.0
2012-08-09 11:00:00,19.03,19.03,19.01,19.02,60800.0,16.2595,16.2595,16.2425,16.251,60800.0
2012-08-09 11:10:00,19.02,19.02,19.01,19.02,34800.0,16.251,16.251,16.2425,16.251,34800.0
2012-08-09 11:20:00,19.02,19.02,19.0,19.0,24000.0,16.251,16.251,16.2339,16.2339,24000.0
2012-08-09 11:30:00,19.0,19.01,19.0,19.0,12800.0,16.2339,16.2425,16.2339,16.2339,12800.0
2012-08-09 11:40:00,19.0,19.0,18.96,18.96,23600.0,16.2339,16.2339,16.1997,16.1997,23600.0
2012-08-09 11:50:00,18.96,18.97,18.94,18.95,90000.0,16.1997,16.2083,16.1826,16.1912,90000.0
2012-08-09 12:00:00,18.95,18.96,18.95,18.96,13200.0,16.1912,16.1997,16.1912,16.1997,13200.0
2012-08-09 12:10:00,18.97,18.98,18.97,18.97,2400.0,16.2083,16.2168,16.2083,16.2083,2400.0
2012-08-09 12:20:00,18.97,18.97,18.96,18.96,20400.0,16.2083,16.2083,16.1997,16.1997,20400.0
2012-08-09 12:30:00,18.96,18.97,18.96,18.97,20800.0,16.1997,16.2083,16.1997,16.2083,20800.0
2012-08-09 12:40:00,18.97,18.99,18.97,18.98,24400.0,16.2083,16.2254,16.2083,16.2168,24400.0
2012-08-09 12:50:00,18.98,19.0,18.98,19.0,27200.0,16.2168,16.2339,16.2168,16.2339,27200.0
2012-08-09 13:00:00,19.0,19.0,19.0,19.0,43200.0,16.2339,16.2339,16.2339,16.2339,43200.0
2012-08-09 13:10:00,19.0,19.0,18.99,18.99,11200.0,16.2339,16.2339,16.2254,16.2254,11200.0
2012-08-09 13:20:00,18.99,18.99,18.99,18.99,4000.0,16.2254,16.2254,16.2254,16.2254,4000.0
2012-08-09 13:30:00,19.0,19.0,18.99,18.99,8000.0,16.2339,16.2339,16.2254,16.2254,8000.0
2012-08-09 13:40:00,19.0,19.0,18.99,18.99,19200.0,16.2339,16.2339,16.2254,16.2254,19200.0
2012-08-09 13:50:00,18.99,18.99,18.99,18.99,5600.0,16.2254,16.2254,16.2254,16.2254,5600.0
2012-08-09 14:00:00,18.99,18.99,18.99,18.99,25200.0,16.2254,16.2254,16.2254,16.2254,25200.0
2012-08-09 14:10:00,18.99,18.99,18.99,18.99,9600.0,16.2254,16.2254,16.2254,16.2254,9600.0
2012-08-09 14:20:00,18.99,19.0,18.99,19.0,25600.0,16.2254,16.2339,16.2254,16.2339,25600.0
2012-08-09 14:30:00,19.0,19.02,19.0,19.0,34000.0,16.2339,16.251,16.2339,16.2339,34000.0
2012-08-09 14:40:00,19.01,19.01,19.0,19.0,78000.0,16.2425,16.2425,16.2339,16.2339,78000.0
2012-08-09 14:50:00,19.0,19.01,19.0,19.01,34400.0,16.2339,16.2425,16.2339,16.2425,34400.0
2012-08-09 15:00:00,19.0,19.01,18.99,18.99,36400.0,16.2339,16.2425,16.2254,16.2254,36400.0
2012-08-09 15:10:00,19.0,19.01,19.0,19.01,8000.0,16.2339,16.2425,16.2339,16.2425,8000.0
2012-08-09 15:20:00,19.0,19.0,19.0,19.0,21200.0,16.2339,16.2339,16.2339,16.2339,21200.0
2012-08-09 15:30:00,19.0,19.01,18.99,19.0,27600.0,16.2339,16.2425,16.2254,16.2339,27600.0
2012-08-09 15:40:00,19.0,19.0,18.99,18.99,8000.0,16.2339,16.2339,16.2254,16.2254,8000.0
2012-08-09 15:50:00,18.99,19.0,18.99,19.0,47600.0,16.2254,16.2339,16.2254,16.2339,47600.0
2012-08-10 09:30:00,18.94,18.94,18.92,18.94,28400.0,16.1826,16.1826,16.1656,16.1826,28400.0
2012-08-10 09:40:00,18.94,18.95,18.92,18.93,29200.0,16.1826,16.1912,16.1656,16.1741,29200.0
2012-08-10 09:50:00,18.92,18.93,18.92,18.93,14400.0,16.1656,16.1741,16.1656,16.1741,14400.0
2012-08-10 10:00:00,18.94,18.94,18.93,18.94,7200.0,16.1826,16.1826,16.1741,16.1826,7200.0
2012-08-10 10:10:00,18.96,18.98,18.96,18.96,25200.0,16.1997,16.2168,16.1997,16.1997,25200.0
2012-08-10 10:20:00,18.97,18.97,18.97,18.97,2800.0,16.2083,16.2083,16.2083,16.2083,2800.0
2012-08-10 10:30:00,18.97,18.99,18.97,18.98,13200.0,16.2083,16.2254,16.2083,16.2168,13200.0
2012-08-10 10:40:00,18.98,18.98,18.98,18.98,3600.0,16.2168,16.2168,16.2168,16.2168,3600.0
2012-08-10 10:50:00,18.97,18.98,18.97,18.98,9200.0,16.2083,16.2168,16.2083,16.2168,9200.0
2012-08-10 11:00:00,18.96,18.96,18.93,18.96,36400.0,16.1997,16.1997,16.1741,16.1997,36400.0
2012-08-10 11:10:00,18.96,18.96,18.95,18.95,101600.0,16.1997,16.1997,16.1912,16.1912,101600.0
2012-08-10 11:20:00,18.95,18.98,18.95,18.97,37200.0,16.1912,16.2168,16.1912,16.2083,37200.0
2012-08-10 11:30:00,18.98,18.98,18.96,18.97,44000.0,16.2168,16.2168,16.1997,16.2083,44000.0
2012-08-10 11:40:00,18.97,18.98,18.97,18.98,128000.0,16.2083,16.2168,16.2083,16.2168,128000.0
2012-08-10 11:50:00,18.98,18.99,18.98,18.99,18000.0,16.2168,16.2254,16.2168,16.2254,18000.0
2012-08-10 12:00:00,18.98,18.98,18.98,18.98,11200.0,16.2168,16.2168,16.2168,16.2168,11200.0
2012-08-10 12:10:00,18.98,18.98,18.97,18.97,6400.0,16.2168,16.2168,16.2083,16.2083,6400.0
2012-08-10 12:20:00,18.97,18.99,18.97,18.99,14000.0,16.2083,16.2254,16.2083,16.2254,14000.0
2012-08-10 12:30:00,18.99,18.99,18.98,18.99,16000.0,16.2254,16.2254,16.2168,16.2254,16000.0
2012-08-10 12:40:00,18.98,18.99,18.97,18.97,27600.0,16.2168,16.2254,16.2083,16.2083,27600.0
2012-08-10 12:50:00,18.98,18.98,18.98,18.98,10800.0,16.2168,16.2168,16.2168,16.2168,10800.0
2012-08-10 13:00:00,18.98,18.98,18.97,18.97,12000.0,16.2168,16.2168,16.2083,16.2083,12000.0
2012-08-10 13:10:00,18.97,18.97,18.96,18.97,30000.0,16.2083,16.2083,16.1997,16.2083,30000.0
2012-08-10 13:20:00,18.96,18.98,18.96,18.97,8800.0,16.1997,16.2168,16.1997,16.2083,8800.0
2012-08-10 13:30:00,18.97,18.98,18.97,18.98,15200.0,16.2083,16.2168,16.2083,16.2168,15200.0
2012-08-10 13:40:00,18.98,18.99,18.98,18.99,14800.0,16.2168,16.2254,16.2168,16.2254,14800.0
2012-08-10 13:50:00,18.99,18.99,18.99,18.99,3200.0,16.2254,16.2254,16.2254,16.2254,3200.0
2012-08-10 14:00:00,18.99,18.99,18.98,18.98,16800.0,16.2254,16.2254,16.2168,16.2168,16800.0
2012-08-10 14:10:00,18.98,18.98,18.97,18.98,34800.0,16.2168,16.2168,16.2083,16.2168,34800.0
2012-08-10 14:20:00,18.98,18.98,18.98,18.98,12000.0,16.2168,16.2168,16.2168,16.2168,12000.0
2012-08-10 14:30:00,18.98,18.99,18.98,18.99,10800.0,16.2168,16.2254,16.2168,16.2254,10800.0
2012-08-10 14:40:00,18.98,18.99,18.98,18.98,3600.0,16.2168,16.2254,16.2168,16.2168,3600.0
2012-08-10 14:50:00,19.0,19.0,19.0,19.0,2000.0,16.2339,16.2339,16.2339,16.2339,2000.0
2012-08-10 15:00:00,18.99,19.0,18.99,19.0,12000.0,16.2254,16.2339,16.2254,16.2339,12000.0
2012-08-10 15:10:00,19.0,19.01,18.99,19.01,25600.0,16.2339,16.2425,16.2254,16.2425,25600.0
2012-08-10 15:20:00,19.0,19.02,19.0,19.02,69600.0,16.2339,16.251,16.2339,16.251,69600.0
2012-08-10 15:30:00,19.02,19.02,19.0,19.0,62400.0,16.251,16.251,16.2339,16.2339,62400.0
2012-08-10 15:40:00,19.0,19.04,19.0,19.04,89600.0,16.2339,16.2681,16.2339,16.2681,89600.0
2012-08-10 15:50:00,19.04,19.05,19.03,19.04,78800.0,16.2681,16.2766,16.2595,16.2681,78800.0
2012-08-13 09:30:00,19.0,19.02,18.99,19.02,102000.0,16.2339,16.251,16.2254,16.251,102000.0
2012-08-13 09:40:00,19.02,19.03,19.02,19.03,10400.0,16.251,16.2595,16.251,16.2595,10400.0
2012-08-13 09:50:00,19.03,19.04,19.02,19.02,55600.0,16.2595,16.2681,16.251,16.251,55600.0
2012-08-13 10:00:00,19.03,19.04,19.01,19.01,19200.0,16.2595,16.2681,16.2425,16.2425,19200.0
2012-08-13 10:10:00,19.0,19.01,19.0,19.0,16800.0,16.2339,16.2425,16.2339,16.2339,16800.0
2012-08-13 10:20:00,19.0,19.01,18.97,18.99,99200.0,16.2339,16.2425,16.2083,16.2254,99200.0
2012-08-13 10:30:00,18.99,18.99,18.97,18.98,57600.0,16.2254,16.2254,16.2083,16.2168,57600.0
2012-08-13 10:40:00,18.97,18.99,18.97,18.99,10000.0,16.2083,16.2254,16.2083,16.2254,10000.0
2012-08-13 10:50:00,18.98,18.99,18.97,18.97,16400.0,16.2168,16.2254,16.2083,16.2083,16400.0
2012-08-13 11:00:00,18.97,18.98,18.95,18.95,10400.0,16.2083,16.2168,16.1912,16.1912,10400.0
2012-08-13 11:10:00,18.95,18.97,18.95,18.95,3600.0,16.1912,16.2083,16.1912,16.1912,3600.0
2012-08-13 11:20:00,18.97,18.98,18.97,18.98,3200.0,16.2083,16.2168,16.2083,16.2168,3200.0
2012-08-13 11:30:00,18.98,18.98,18.97,18.98,27600.0,16.2168,16.2168,16.2083,16.2168,27600.0
2012-08-13 11:40:00,18.98,18.98,18.97,18.98,14800.0,16.2168,16.2168,16.2083,16.2168,14800.0
2012-08-13 11:50:00,18.98,18.99,18.97,18.98,8400.0,16.2168,16.2254,16.2083,16.2168,8400.0
2012-08-13 12:00:00,18.98,18.98,18.96,18.96,12800.0,16.2168,16.2168,16.1997,16.1997,12800.0
2012-08-13 12:10:00,18.96,18.97,18.96,18.97,1200.0,16.1997,16.2083,16.1997,16.2083,1200.0
2012-08-13 12:20:00,18.97,18.97,18.96,18.96,7200.0,16.2083,16.2083,16.1997,16.1997,7200.0
2012-08-13 12:30:00,18.97,18.97,18.96,18.96,16400.0,16.2083,16.2083,16.1997,16.1997,16400.0
2012-08-13 12:40:00,18.97,18.98,18.97,18.98,4000.0,16.2083,16.2168,16.2083,16.2168,4000.0
2012-08-13 12:50:00,18.98,19.0,18.98,19.0,66000.0,16.2168,16.2339,16.2168,16.2339,66000.0
2012-08-13 13:00:00,19.0,19.0,18.99,18.99,7600.0,16.2339,16.2339,16.2254,16.2254,7600.0
2012-08-13 13:10:00,19.0,19.0,18.99,18.99,800.0,16.2339,16.2339,16.2254,16.2254,800.0
2012-08-13 13:20:00,18.98,19.0,18.98,18.99,20400.0,16.2168,16.2339,16.2168,16.2254,20400.0
2012-08-13 13:30:00,18.99,18.99,18.98,18.99,14800.0,16.2254,16.2254,16.2168,16.2254,14800.0
2012-08-13 13:40:00,18.99,19.0,18.99,19.0,10000.0,16.2254,16.2339,16.2254,16.2339,10000.0
2012-08-13 13:50:00,19.0,19.0,18.99,19.0,12400.0,16.2339,16.2339,16.2254,16.2339,12400.0
2012-08-13 14:00:00,19.0,19.0,18.99,19.0,10400.0,16.2339,16.2339,16.2254,16.2339,10400.0
2012-08-13 14:10:00,19.0,19.01,19.0,19.01,19600.0,16.2339,16.2425,16.2339,16.2425,19600.0
2012-08-13 14:20:00,19.02,19.03,19.01,19.02,62800.0,16.251,16.2595,16.2425,16.251,62800.0
2012-08-13 14:30:00,19.02,19.03,19.02,19.02,7600.0,16.251,16.2595,16.251,16.251,7600.0
2012-08-13 14:40:00,19.03,19.03,19.02,19.02,14000.0,16.2595,16.2595,16.251,16.251,14000.0
2012-08-13 14:50:00,19.03,19.04,19.03,19.04,46400.0,16.2595,16.2681,16.2595,16.2681,46400.0
2012-08-13 15:00:00,19.04,19.04,19.03,19.03,17600.0,16.2681,16.2681,16.2595,16.2595,17600.0
2012-08-13 15:10:00,19.03,19.03,19.02,19.02,18000.0,16.2595,16.2595,16.251,16.251,18000.0
2012-08-13 15:20:00,19.02,19.03,19.02,19.02,42800.0,16.251,16.2595,16.251,16.251,42800.0
2012-08-13 15:30:00,19.02,19.04,19.02,19.03,62000.0,16.251,16.2681,16.251,16.2595,62000.0
2012-08-13 15:40:00,19.03,19.04,19.03,19.04,36400.0,16.2595,16.2681,16.2595,16.2681,36400.0
2012-08-13 15:50:00,19.04,19.04,19.03,19.04,44800.0,16.2681,16.2681,16.2595,16.2681,44800.0
2012-08-14 09:30:00,19.12,19.13,19.09,19.1,64000.0,16.3364,16.345,16.3108,16.3194,64000.0
2012-08-14 09:40:00,19.09,19.1,19.07,19.1,19600.0,16.3108,16.3194,16.2937,16.3194,19600.0
2012-08-14 09:50:00,19.1,19.1,19.08,19.08,10000.0,16.3194,16.3194,16.3023,16.3023,10000.0
2012-08-14 10:00:00,19.09,19.09,19.08,19.09,6400.0,16.3108,16.3108,16.3023,16.3108,6400.0
2012-08-14 10:10:00,19.08,19.11,19.08,19.1,44800.0,16.3023,16.3279,16.3023,16.3194,44800.0
2012-08-14 10:20:00,19.09,19.1,19.08,19.09,20000.0,16.3108,16.3194,16.3023,16.3108,20000.0
2012-08-14 10:30:00,19.08,19.08,19.08,19.08,6800.0,16.3023,16.3023,16.3023,16.3023,6800.0
2012-08-14 10:40:00,19.08,19.09,19.08,19.09,20000.0,16.3023,16.3108,16.3023,16.3108,20000.0
2012-08-14 10:50:00,19.1,19.1,19.09,19.09,31600.0,16.3194,16.3194,16.3108,16.3108,31600.0
2012-08-14 11:00:00,19.1,19.11,19.09,19.1,38000.0,16.3194,16.3279,16.3108,16.3194,38000.0
2012-08-14 11:10:00,19.1,19.11,19.1,19.11,10400.0,16.3194,16.3279,16.3194,16.3279,10400.0
2012-08-14 11:20:00,19.1,19.11,19.1,19.11,116000.0,16.3194,16.3279,16.3194,16.3279,116000.0
2012-08-14 11:30:00,19.11,19.11,19.11,19.11,21200.0,16.3279,16.3279,16.3279,16.3279,21200.0
2012-08-14 11:40:00,19.11,19.13,19.11,19.12,94800.0,16.3279,16.345,16.3279,16.3364,94800.0
2012-08-14 11:50:00,19.13,19.13,19.11,19.11,19600.0,16.345,16.345,16.3279,16.3279,19600.0
2012-08-14 12:00:00,19.11,19.12,19.11,19.12,68400.0,16.3279,16.3364,16.3279,16.3364,68400.0
2012-08-14 12:10:00,19.11,19.11,19.11,19.11,20400.0,16.3279,16.3279,16.3279,16.3279,20400.0
2012-08-14 12:20:00,19.1,19.11,19.1,19.1,47600.0,16.3194,16.3279,16.3194,16.3194,47600.0
2012-08-14 12:30:00,19.11,19.11,19.09,19.09,239200.0,16.3279,16.3279,16.3108,16.3108,239200.0
2012-08-14 12:40:00,19.09,19.09,19.07,19.09,24400.0,16.3108,16.3108,16.2937,16.3108,24400.0
2012-08-14 12:50:00,19.09,19.09,19.08,19.09,28000.0,16.3108,16.3108,16.3023,16.3108,28000.0
2012-08-14 13:00:00,19.09,19.1,19.09,19.09,14800.0,16.3108,16.3194,16.3108,16.3108,14800.0
2012-08-14 13:10:00,19.08,19.08,19.07,19.08,16800.0,16.3023,16.3023,16.2937,16.3023,16800.0
2012-08-14 13:20:00,19.07,19.08,19.07,19.08,17200.0,16.2937,16.3023,16.2937,16.3023,17200.0
2012-08-14 13:30:00,19.08,19.09,19.08,19.08,13600.0,16.3023,16.3108,16.3023,16.3023,13600.0
2012-08-14 13:40:00,19.09,19.1,19.09,19.1,42800.0,16.3108,16.3194,16.3108,16.3194,42800.0
2012-08-14 13:50:00,19.1,19.1,19.08,19.09,22800.0,16.3194,16.3194,16.3023,16.3108,22800.0
2012-08-14 14:00:00,19.09,19.1,19.09,19.09,25600.0,16.3108,16.3194,16.3108,16.3108,25600.0
2012-08-14 14:10:00,19.1,19.1,19.08,19.08,14400.0,16.3194,16.3194,16.3023,16.3023,14400.0
2012-08-14 14:20:00,19.08,19.09,19.08,19.09,57200.0,16.3023,16.3108,16.3023,16.3108,57200.0
2012-08-14 14:30:00,19.09,19.09,19.08,19.08,14000.0,16.3108,16.3108,16.3023,16.3023,14000.0
2012-08-14 14:40:00,19.08,19.09,19.08,19.09,22400.0,16.3023,16.3108,16.3023,16.3108,22400.0
2012-08-14 14:50:00,19.09,19.1,19.09,19.1,15600.0,16.3108,16.3194,16.3108,16.3194,15600.0
2012-08-14 15:00:00,19.1,19.1,19.08,19.09,28000.0,16.3194,16.3194,16.3023,16.3108,28000.0
2012-08-14 15:10:00,19.09,19.09,19.07,19.08,19200.0,16.3108,16.3108,16.2937,16.3023,19200.0
2012-08-14 15:20:00,19.08,19.09,19.08,19.08,13200.0,16.3023,16.3108,16.3023,16.3023,13200.0
2012-08-14 15:30:00,19.08,19.08,19.04,19.05,45600.0,16.3023,16.3023,16.2681,16.2766,45600.0
2012-08-14 15:40:00,19.04,19.05,19.03,19.03,26000.0,16.2681,16.2766,16.2595,16.2595,26000.0
2012-08-14 15:50:00,19.04,19.06,19.02,19.06,110400.0,16.2681,16.2852,16.251,16.2852,110400.0
2012-08-15 09:30:00,19.05,19.08,19.04,19.06,55600.0,16.2766,16.3023,16.2681,16.2852,55600.0
2012-08-15 09:40:00,19.06,19.09,19.06,19.09,28400.0,16.2852,16.3108,16.2852,16.3108,28400.0
2012-08-15 09:50:00,19.09,19.1,19.09,19.1,5200.0,16.3108,16.3194,16.3108,16.3194,5200.0
2012-08-15 10:00:00,19.11,19.11,19.1,19.11,23200.0,16.3279,16.3279,16.3194,16.3279,23200.0
2012-08-15 10:10:00,19.11,19.11,19.09,19.09,15200.0,16.3279,16.3279,16.3108,16.3108,15200.0
2012-08-15 10:20:00,19.09,19.1,19.09,19.09,15200.0,16.3108,16.3194,16.3108,16.3108,15200.0
2012-08-15 10:30:00,19.09,19.1,19.09,19.09,14000.0,16.3108,16.3194,16.3108,16.3108,14000.0
2012-08-15 10:40:00,19.09,19.09,19.06,19.08,138800.0,16.3108,16.3108,16.2852,16.3023,138800.0
2012-08-15 10:50:00,19.08,19.09,19.08,19.09,60400.0,16.3023,16.3108,16.3023,16.3108,60400.0
2012-08-15 11:00:00,19.08,19.1,19.08,19.1,18400.0,16.3023,16.3194,16.3023,16.3194,18400.0
2012-08-15 11:10:00,19.1,19.1,19.09,19.09,35200.0,16.3194,16.3194,16.3108,16.3108,35200.0
2012-08-15 11:20:00,19.1,19.1,19.08,19.08,18800.0,16.3194,16.3194,16.3023,16.3023,18800.0
2012-08-15 11:30:00,19.08,19.09,19.08,19.08,60400.0,16.3023,16.3108,16.3023,16.3023,60400.0
2012-08-15 11:40:00,19.09,19.09,19.08,19.09,76000.0,16.3108,16.3108,16.3023,16.3108,76000.0
2012-08-15 11:50:00,19.1,19.1,19.09,19.1,25600.0,16.3194,16.3194,16.3108,16.3194,25600.0
2012-08-15 12:00:00,19.1,19.11,19.1,19.1,16000.0,16.3194,16.3279,16.3194,16.3194,16000.0
2012-08-15 12:10:00,19.09,19.1,19.09,19.09,19200.0,16.3108,16.3194,16.3108,16.3108,19200.0
2012-08-15 12:20:00,19.09,19.1,19.09,19.1,4800.0,16.3108,16.3194,16.3108,16.3194,4800.0
2012-08-15 12:30:00,19.1,19.1,19.1,19.1,2800.0,16.3194,16.3194,16.3194,16.3194,2800.0
2012-08-15 12:40:00,19.09,19.09,19.09,19.09,10400.0,16.3108,16.3108,16.3108,16.3108,10400.0
2012-08-15 12:50:00,19.09,19.09,19.09,19.09,6400.0,16.3108,16.3108,16.3108,16.3108,6400.0
2012-08-15 13:00:00,19.09,19.09,19.08,19.08,39600.0,16.3108,16.3108,16.3023,16.3023,39600.0
2012-08-15 13:10:00,19.08,19.09,19.08,19.08,7600.0,16.3023,16.3108,16.3023,16.3023,7600.0
2012-08-15 13:20:00,19.08,19.08,19.07,19.07,26000.0,16.3023,16.3023,16.2937,16.2937,26000.0
2012-08-15 13:30:00,19.07,19.08,19.07,19.08,15200.0,16.2937,16.3023,16.2937,16.3023,15200.0
2012-08-15 13:40:00,19.08,19.08,19.07,19.07,69600.0,16.3023,16.3023,16.2937,16.2937,69600.0
2012-08-15 13:50:00,19.07,19.07,19.06,19.06,7600.0,16.2937,16.2937,16.2852,16.2852,7600.0
2012-08-15 14:00:00,19.06,19.07,19.06,19.06,22400.0,16.2852,16.2937,16.2852,16.2852,22400.0
2012-08-15 14:10:00,19.06,19.07,19.06,19.07,18000.0,16.2852,16.2937,16.2852,16.2937,18000.0
2012-08-15 14:20:00,19.07,19.08,19.07,19.08,10400.0,16.2937,16.3023,16.2937,16.3023,10400.0
2012-08-15 14:30:00,19.08,19.09,19.07,19.09,15600.0,16.3023,16.3108,16.2937,16.3108,15600.0
2012-08-15 14:40:00,19.09,19.1,19.08,19.1,17200.0,16.3108,16.3194,16.3023,16.3194,17200.0
2012-08-15 14:50:00,19.1,19.11,19.1,19.1,20000.0,16.3194,16.3279,16.3194,16.3194,20000.0
2012-08-15 15:00:00,19.1,19.1,19.1,19.1,13600.0,16.3194,16.3194,16.3194,16.3194,13600.0
2012-08-15 15:10:00,19.11,19.11,19.1,19.11,96400.0,16.3279,16.3279,16.3194,16.3279,96400.0
2012-08-15 15:20:00,19.11,19.11,19.09,19.09,146400.0,16.3279,16.3279,16.3108,16.3108,146400.0
2012-08-15 15:30:00,19.09,19.09,19.08,19.08,172400.0,16.3108,16.3108,16.3023,16.3023,172400.0
2012-08-15 15:40:00,19.08,19.1,19.08,19.09,137600.0,16.3023,16.3194,16.3023,16.3108,137600.0
2012-08-15 15:50:00,19.09,19.1,19.08,19.09,155600.0,16.3108,16.3194,16.3023,16.3108,155600.0
2012-08-16 09:30:00,19.11,19.11,19.09,19.09,21200.0,16.3279,16.3279,16.3108,16.3108,21200.0
2012-08-16 09:40:00,19.09,19.09,19.08,19.09,6400.0,16.3108,16.3108,16.3023,16.3108,6400.0
2012-08-16 09:50:00,19.09,19.09,19.09,19.09,5200.0,16.3108,16.3108,16.3108,16.3108,5200.0
2012-08-16 10:00:00,19.08,19.08,19.07,19.08,3200.0,16.3023,16.3023,16.2937,16.3023,3200.0
2012-08-16 10:10:00,19.09,19.09,19.07,19.08,11600.0,16.3108,16.3108,16.2937,16.3023,11600.0
2012-08-16 10:20:00,19.1,19.1,19.09,19.09,2400.0,16.3194,16.3194,16.3108,16.3108,2400.0
2012-08-16 10:30:00,19.1,19.13,19.1,19.13,17600.0,16.3194,16.345,16.3194,16.345,17600.0
2012-08-16 10:40:00,19.13,19.14,19.13,19.13,143200.0,16.345,16.3535,16.345,16.345,143200.0
2012-08-16 10:50:00,19.14,19.14,19.13,19.14,10800.0,16.3535,16.3535,16.345,16.3535,10800.0
2012-08-16 11:00:00,19.13,19.14,19.13,19.13,28800.0,16.345,16.3535,16.345,16.345,28800.0
2012-08-16 11:10:00,19.13,19.15,19.13,19.15,9600.0,16.345,16.3621,16.345,16.3621,9600.0
2012-08-16 11:20:00,19.15,19.15,19.14,19.15,50800.0,16.3621,16.3621,16.3535,16.3621,50800.0
2012-08-16 11:30:00,19.15,19.16,19.15,19.15,104000.0,16.3621,16.3706,16.3621,16.3621,104000.0
2012-08-16 11:40:00,19.16,19.17,19.15,19.17,14000.0,16.3706,16.3792,16.3621,16.3792,14000.0
2012-08-16 11:50:00,19.17,19.19,19.17,19.18,18000.0,16.3792,16.3962,16.3792,16.3877,18000.0
2012-08-16 12:00:00,19.18,19.19,19.18,19.18,14800.0,16.3877,16.3962,16.3877,16.3877,14800.0
2012-08-16 12:10:00,19.18,19.19,19.18,19.19,16400.0,16.3877,16.3962,16.3877,16.3962,16400.0
2012-08-16 12:20:00,19.18,19.19,19.18,19.18,28000.0,16.3877,16.3962,16.3877,16.3877,28000.0
2012-08-16 12:30:00,19.18,19.18,19.17,19.18,16800.0,16.3877,16.3877,16.3792,16.3877,16800.0
2012-08-16 12:40:00,19.18,19.19,19.18,19.18,24800.0,16.3877,16.3962,16.3877,16.3877,24800.0
2012-08-16 12:50:00,19.18,19.2,19.18,19.19,30400.0,16.3877,16.4048,16.3877,16.3962,30400.0
2012-08-16 13:00:00,19.19,19.2,19.19,19.19,20000.0,16.3962,16.4048,16.3962,16.3962,20000.0
2012-08-16 13:10:00,19.2,19.21,19.2,19.21,14800.0,16.4048,16.4133,16.4048,16.4133,14800.0
2012-08-16 13:20:00,19.2,19.21,19.2,19.2,14800.0,16.4048,16.4133,16.4048,16.4048,14800.0
2012-08-16 13:30:00,19.2,19.21,19.2,19.2,4000.0,16.4048,16.4133,16.4048,16.4048,4000.0
2012-08-16 13:40:00,19.2,19.2,19.19,19.19,124800.0,16.4048,16.4048,16.3962,16.3962,124800.0
2012-08-16 13:50:00,19.19,19.2,19.19,19.2,52000.0,16.3962,16.4048,16.3962,16.4048,52000.0
2012-08-16 14:00:00,19.2,19.22,19.2,19.22,10800.0,16.4048,16.4219,16.4048,16.4219,10800.0
2012-08-16 14:10:00,19.22,19.22,19.21,19.21,76000.0,16.4219,16.4219,16.4133,16.4133,76000.0
2012-08-16 14:20:00,19.21,19.22,19.21,19.22,10400.0,16.4133,16.4219,16.4133,16.4219,10400.0
2012-08-16 14:30:00,19.22,19.24,19.22,19.24,51600.0,16.4219,16.439,16.4219,16.439,51600.0
2012-08-16 14:40:00,19.24,19.25,19.24,19.24,24000.0,16.439,16.4475,16.439,16.439,24000.0
2012-08-16 14:50:00,19.24,19.24,19.23,19.23,7200.0,16.439,16.439,16.4304,16.4304,7200.0
2012-08-16 15:00:00,19.23,19.23,19.22,19.23,20400.0,16.4304,16.4304,16.4219,16.4304,20400.0
2012-08-16 15:10:00,19.23,19.24,19.23,19.24,37200.0,16.4304,16.439,16.4304,16.439,37200.0
2012-08-16 15:20:00,19.24,19.25,19.23,19.24,18000.0,16.439,16.4475,16.4304,16.439,18000.0
2012-08-16 15:30:00,19.24,19.24,19.23,19.23,21600.0,16.439,16.439,16.4304,16.4304,21600.0
2012-08-16 15:40:00,19.23,19.24,19.22,19.22,54000.0,16.4304,16.439,16.4219,16.4219,54000.0
2012-08-16 15:50:00,19.22,19.22,19.21,19.22,60400.0,16.4219,16.4219,16.4133,16.4219,60400.0
2012-08-17 09:30:00,19.25,19.26,19.23,19.23,32400.0,16.4475,16.4561,16.4304,16.4304,32400.0
2012-08-17 09:40:00,19.23,19.24,19.22,19.24,35600.0,16.4304,16.439,16.4219,16.439,35600.0
2012-08-17 09:50:00,19.24,19.25,19.24,19.25,25200.0,16.439,16.4475,16.439,16.4475,25200.0
2012-08-17 10:00:00,19.25,19.25,19.22,19.23,69600.0,16.4475,16.4475,16.4219,16.4304,69600.0
2012-08-17 10:10:00,19.24,19.24,19.23,19.23,18400.0,16.439,16.439,16.4304,16.4304,18400.0
2012-08-17 10:20:00,19.23,19.24,19.23,19.23,19200.0,16.4304,16.439,16.4304,16.4304,19200.0
2012-08-17 10:30:00,19.22,19.23,19.22,19.23,153200.0,16.4219,16.4304,16.4219,16.4304,153200.0
2012-08-17 10:40:00,19.23,19.23,19.22,19.22,52800.0,16.4304,16.4304,16.4219,16.4219,52800.0
2012-08-17 10:50:00,19.22,19.23,19.22,19.23,12400.0,16.4219,16.4304,16.4219,16.4304,12400.0
2012-08-17 11:00:00,19.24,19.24,19.23,19.23,8400.0,16.439,16.439,16.4304,16.4304,8400.0
2012-08-17 11:10:00,19.23,19.24,19.21,19.22,793600.0,16.4304,16.439,16.4133,16.4219,793600.0
2012-08-17 11:20:00,19.22,19.23,19.22,19.23,1130000.0,16.4219,16.4304,16.4219,16.4304,1130000.0
2012-08-17 11:30:00,19.23,19.24,19.22,19.24,55200.0,16.4304,16.439,16.4219,16.439,55200.0
2012-08-17 11:40:00,19.24,19.24,19.23,19.24,38400.0,16.439,16.439,16.4304,16.439,38400.0
2012-08-17 11:50:00,19.24,19.25,19.24,19.25,16800.0,16.439,16.4475,16.439,16.4475,16800.0
2012-08-17 12:00:00,19.25,19.25,19.25,19.25,5200.0,16.4475,16.4475,16.4475,16.4475,5200.0
2012-08-17 12:10:00,19.25,19.25,19.25,19.25,8000.0,16.4475,16.4475,16.4475,16.4475,8000.0
2012-08-17 12:20:00,19.25,19.25,19.25,19.25,14400.0,16.4475,16.4475,16.4475,16.4475,14400.0
2012-08-17 12:30:00,19.24,19.25,19.24,19.24,38400.0,16.439,16.4475,16.439,16.439,38400.0
2012-08-17 12:40:00,19.24,19.25,19.24,19.24,90400.0,16.439,16.4475,16.439,16.439,90400.0
2012-08-17 12:50:00,19.24,19.24,19.23,19.23,6800.0,16.439,16.439,16.4304,16.4304,6800.0
2012-08-17 13:00:00,19.23,19.24,19.23,19.23,46000.0,16.4304,16.439,16.4304,16.4304,46000.0
2012-08-17 13:10:00,19.23,19.24,19.23,19.24,24400.0,16.4304,16.439,16.4304,16.439,24400.0
2012-08-17 13:20:00,19.24,19.24,19.23,19.24,17200.0,16.439,16.439,16.4304,16.439,17200.0
2012-08-17 13:30:00,19.24,19.25,19.24,19.24,11200.0,16.439,16.4475,16.439,16.439,11200.0
2012-08-17 13:40:00,19.25,19.25,19.24,19.24,8000.0,16.4475,16.4475,16.439,16.439,8000.0
2012-08-17 13:50:00,19.24,19.24,19.23,19.24,10800.0,16.439,16.439,16.4304,16.439,10800.0
2012-08-17 14:00:00,19.24,19.24,19.23,19.24,80400.0,16.439,16.439,16.4304,16.439,80400.0
2012-08-17 14:10:00,19.24,19.24,19.23,19.24,11200.0,16.439,16.439,16.4304,16.439,11200.0
2012-08-17 14:20:00,19.24,19.25,19.24,19.25,24000.0,16.439,16.4475,16.439,16.4475,24000.0
2012-08-17 14:30:00,19.25,19.25,19.25,19.25,24000.0,16.4475,16.4475,16.4475,16.4475,24000.0
2012-08-17 14:40:00,19.25,19.25,19.25,19.25,24800.0,16.4475,16.4475,16.4475,16.4475,24800.0
2012-08-17 14:50:00,19.25,19.25,19.25,19.25,25600.0,16.4475,16.4475,16.4475,16.4475,25600.0
2012-08-17 15:00:00,19.25,19.26,19.25,19.25,71600.0,16.4475,16.4561,16.4475,16.4475,71600.0
2012-08-17 15:10:00,19.25,19.25,19.25,19.25,42000.0,16.4475,16.4475,16.4475,16.4475,42000.0
2012-08-17 15:20:00,19.25,19.25,19.25,19.25,269600.0,16.4475,16.4475,16.4475,16.4475,269600.0
2012-08-17 15:30:00,19.25,19.25,19.24,19.24,159200.0,16.4475,16.4475,16.439,16.439,159200.0
2012-08-17 15:40:00,19.24,19.25,19.24,19.25,78000.0,16.439,16.4475,16.439,16.4475,78000.0
2012-08-17 15:50:00,19.25,19.28,19.24,19.26,138800.0,16.4475,16.4731,16.439,16.4561,138800.0
2012-08-20 09:30:00,19.25,19.26,19.24,19.24,62000.0,16.4475,16.4561,16.439,16.439,62000.0
2012-08-20 09:40:00,19.24,19.26,19.23,19.25,45600.0,16.439,16.4561,16.4304,16.4475,45600.0
2012-08-20 09:50:00,19.23,19.24,19.2,19.2,15200.0,16.4304,16.439,16.4048,16.4048,15200.0
2012-08-20 10:00:00,19.21,19.22,19.2,19.21,61200.0,16.4133,16.4219,16.4048,16.4133,61200.0
2012-08-20 10:10:00,19.21,19.22,19.2,19.2,20400.0,16.4133,16.4219,16.4048,16.4048,20400.0
2012-08-20 10:20:00,19.2,19.2,19.18,19.19,5600.0,16.4048,16.4048,16.3877,16.3962,5600.0
2012-08-20 10:30:00,19.19,19.2,19.19,19.2,24800.0,16.3962,16.4048,16.3962,16.4048,24800.0
2012-08-20 10:40:00,19.2,19.21,19.19,19.21,4800.0,16.4048,16.4133,16.3962,16.4133,4800.0
2012-08-20 10:50:00,19.22,19.23,19.21,19.22,21200.0,16.4219,16.4304,16.4133,16.4219,21200.0
2012-08-20 11:00:00,19.22,19.22,19.21,19.22,45200.0,16.4219,16.4219,16.4133,16.4219,45200.0
2012-08-20 11:10:00,19.22,19.22,19.21,19.22,63200.0,16.4219,16.4219,16.4133,16.4219,63200.0
2012-08-20 11:20:00,19.22,19.23,19.21,19.21,19600.0,16.4219,16.4304,16.4133,16.4133,19600.0
2012-08-20 11:30:00,19.21,19.22,19.21,19.22,82000.0,16.4133,16.4219,16.4133,16.4219,82000.0
2012-08-20 11:40:00,19.22,19.23,19.22,19.23,119600.0,16.4219,16.4304,16.4219,16.4304,119600.0
2012-08-20 11:50:00,19.23,19.24,19.23,19.24,40000.0,16.4304,16.439,16.4304,16.439,40000.0
2012-08-20 12:00:00,19.24,19.24,19.24,19.24,16800.0,16.439,16.439,16.439,16.439,16800.0
2012-08-20 12:10:00,19.25,19.25,19.25,19.25,20400.0,16.4475,16.4475,16.4475,16.4475,20400.0
2012-08-20 12:20:00,19.25,19.26,19.24,19.24,6000.0,16.4475,16.4561,16.439,16.439,6000.0
2012-08-20 12:30:00,19.24,19.24,19.23,19.23,6800.0,16.439,16.439,16.4304,16.4304,6800.0
2012-08-20 12:40:00,19.23,19.24,19.22,19.23,5600.0,16.4304,16.439,16.4219,16.4304,5600.0
2012-08-20 12:50:00,19.23,19.23,19.22,19.23,8800.0,16.4304,16.4304,16.4219,16.4304,8800.0
2012-08-20 13:00:00,19.23,19.23,19.23,19.23,6800.0,16.4304,16.4304,16.4304,16.4304,6800.0
2012-08-20 13:10:00,19.23,19.24,19.23,19.24,6000.0,16.4304,16.439,16.4304,16.439,6000.0
2012-08-20 13:20:00,19.24,19.24,19.23,19.24,14000.0,16.439,16.439,16.4304,16.439,14000.0
2012-08-20 13:30:00,19.24,19.24,19.22,19.22,1600.0,16.439,16.439,16.4219,16.4219,1600.0
2012-08-20 13:40:00,19.22,19.23,19.22,19.22,36000.0,16.4219,16.4304,16.4219,16.4219,36000.0
2012-08-20 13:50:00,19.23,19.24,19.23,19.23,17200.0,16.4304,16.439,16.4304,16.4304,17200.0
2012-08-20 14:00:00,19.23,19.24,19.23,19.24,30800.0,16.4304,16.439,16.4304,16.439,30800.0
2012-08-20 14:10:00,19.24,19.25,19.24,19.24,26800.0,16.439,16.4475,16.439,16.439,26800.0
2012-08-20 14:20:00,19.24,19.25,19.24,19.25,6400.0,16.439,16.4475,16.439,16.4475,6400.0
2012-08-20 14:30:00,19.26,19.26,19.24,19.25,95600.0,16.4561,16.4561,16.439,16.4475,95600.0
2012-08-20 14:40:00,19.25,19.25,19.24,19.24,40000.0,16.4475,16.4475,16.439,16.439,40000.0
2012-08-20 14:50:00,19.24,19.25,19.24,19.25,22400.0,16.439,16.4475,16.439,16.4475,22400.0
2012-08-20 15:00:00,19.25,19.25,19.25,19.25,9600.0,16.4475,16.4475,16.4475,16.4475,9600.0
2012-08-20 15:10:00,19.25,19.25,19.23,19.25,50400.0,16.4475,16.4475,16.4304,16.4475,50400.0
2012-08-20 15:20:00,19.25,19.25,19.24,19.25,12000.0,16.4475,16.4475,16.439,16.4475,12000.0
2012-08-20 15:30:00,19.26,19.26,19.25,19.26,633200.0,16.4561,16.4561,16.4475,16.4561,633200.0
2012-08-20 15:40:00,19.25,19.26,19.25,19.26,60000.0,16.4475,16.4561,16.4475,16.4561,60000.0
2012-08-20 15:50:00,19.26,19.26,19.25,19.26,113600.0,16.4561,16.4561,16.4475,16.4561,113600.0
2012-08-21 09:30:00,19.3,19.33,19.3,19.32,51200.0,16.4902,16.5159,16.4902,16.5073,51200.0
2012-08-21 09:40:00,19.31,19.32,19.31,19.31,7600.0,16.4988,16.5073,16.4988,16.4988,7600.0
2012-08-21 09:50:00,19.3,19.33,19.29,19.33,6000.0,16.4902,16.5159,16.4817,16.5159,6000.0
2012-08-21 10:00:00,19.33,19.35,19.33,19.33,10000.0,16.5159,16.533,16.5159,16.5159,10000.0
2012-08-21 10:10:00,19.34,19.34,19.33,19.34,8000.0,16.5244,16.5244,16.5159,16.5244,8000.0
2012-08-21 10:20:00,19.34,19.35,19.33,19.35,13200.0,16.5244,16.533,16.5159,16.533,13200.0
2012-08-21 10:30:00,19.36,19.36,19.35,19.36,14000.0,16.5415,16.5415,16.533,16.5415,14000.0
2012-08-21 10:40:00,19.36,19.36,19.34,19.34,4400.0,16.5415,16.5415,16.5244,16.5244,4400.0
2012-08-21 10:50:00,19.35,19.35,19.32,19.33,21200.0,16.533,16.533,16.5073,16.5159,21200.0
2012-08-21 11:00:00,19.33,19.33,19.32,19.32,8000.0,16.5159,16.5159,16.5073,16.5073,8000.0
2012-08-21 11:10:00,19.32,19.33,19.32,19.33,120800.0,16.5073,16.5159,16.5073,16.5159,120800.0
2012-08-21 11:20:00,19.33,19.33,19.3,19.3,6800.0,16.5159,16.5159,16.4902,16.4902,6800.0
2012-08-21 11:30:00,19.3,19.3,19.28,19.29,194400.0,16.4902,16.4902,16.4731,16.4817,194400.0
2012-08-21 11:40:00,19.28,19.28,19.26,19.28,29200.0,16.4731,16.4731,16.4561,16.4731,29200.0
2012-08-21 11:50:00,19.28,19.28,19.26,19.26,114000.0,16.4731,16.4731,16.4561,16.4561,114000.0
2012-08-21 12:00:00,19.26,19.27,19.24,19.26,28800.0,16.4561,16.4646,16.439,16.4561,28800.0
2012-08-21 12:10:00,19.26,19.27,19.25,19.25,31600.0,16.4561,16.4646,16.4475,16.4475,31600.0
2012-08-21 12:20:00,19.25,19.26,19.25,19.25,6000.0,16.4475,16.4561,16.4475,16.4475,6000.0
2012-08-21 12:30:00,19.26,19.27,19.25,19.26,13600.0,16.4561,16.4646,16.4475,16.4561,13600.0
2012-08-21 12:40:00,19.26,19.26,19.24,19.24,28800.0,16.4561,16.4561,16.439,16.439,28800.0
2012-08-21 12:50:00,19.24,19.24,19.24,19.24,2000.0,16.439,16.439,16.439,16.439,2000.0
2012-08-21 13:00:00,19.24,19.24,19.23,19.23,150000.0,16.439,16.439,16.4304,16.4304,150000.0
2012-08-21 13:10:00,19.23,19.24,19.22,19.24,15600.0,16.4304,16.439,16.4219,16.439,15600.0
2012-08-21 13:20:00,19.23,19.23,19.22,19.22,12000.0,16.4304,16.4304,16.4219,16.4219,12000.0
2012-08-21 13:30:00,19.22,19.22,19.21,19.22,16800.0,16.4219,16.4219,16.4133,16.4219,16800.0
2012-08-21 13:40:00,19.22,19.22,19.19,19.19,36800.0,16.4219,16.4219,16.3962,16.3962,36800.0
2012-08-21 13:50:00,19.18,19.21,19.18,19.21,37200.0,16.3877,16.4133,16.3877,16.4133,37200.0
2012-08-21 14:00:00,19.21,19.22,19.21,19.22,14800.0,16.4133,16.4219,16.4133,16.4219,14800.0
2012-08-21 14:10:00,19.21,19.22,19.2,19.2,20400.0,16.4133,16.4219,16.4048,16.4048,20400.0
2012-08-21 14:20:00,19.2,19.22,19.2,19.21,24400.0,16.4048,16.4219,16.4048,16.4133,24400.0
2012-08-21 14:30:00,19.22,19.22,19.19,19.19,34800.0,16.4219,16.4219,16.3962,16.3962,34800.0
2012-08-21 14:40:00,19.2,19.2,19.18,19.19,65600.0,16.4048,16.4048,16.3877,16.3962,65600.0
2012-08-21 14:50:00,19.19,19.2,19.19,19.19,137600.0,16.3962,16.4048,16.3962,16.3962,137600.0
2012-08-21 15:00:00,19.19,19.19,19.16,19.16,109200.0,16.3962,16.3962,16.3706,16.3706,109200.0
2012-08-21 15:10:00,19.16,19.17,19.14,19.15,35200.0,16.3706,16.3792,16.3535,16.3621,35200.0
2012-08-21 15:20:00,19.15,19.16,19.15,19.16,22800.0,16.3621,16.3706,16.3621,16.3706,22800.0
2012-08-21 15:30:00,19.16,19.18,19.16,19.18,10400.0,16.3706,16.3877,16.3706,16.3877,10400.0
2012-08-21 15:40:00,19.18,19.18,19.17,19.18,32000.0,16.3877,16.3877,16.3792,16.3877,32000.0
2012-08-21 15:50:00,19.17,19.18,19.16,19.18,39600.0,16.3792,16.3877,16.3706,16.3877,39600.0
2012-08-22 09:30:00,19.13,19.16,19.11,19.12,126800.0,16.345,16.3706,16.3279,16.3364,126800.0
2012-08-22 09:40:00,19.13,19.17,19.11,19.16,87200.0,16.345,16.3792,16.3279,16.3706,87200.0
2012-08-22 09:50:00,19.16,19.17,19.14,19.15,68000.0,16.3706,16.3792,16.3535,16.3621,68000.0
2012-08-22 10:00:00,19.16,19.17,19.14,19.16,162000.0,16.3706,16.3792,16.3535,16.3706,162000.0
2012-08-22 10:10:00,19.16,19.16,19.14,19.14,19200.0,16.3706,16.3706,16.3535,16.3535,19200.0
2012-08-22 10:20:00,19.14,19.16,19.14,19.16,26800.0,16.3535,16.3706,16.3535,16.3706,26800.0
2012-08-22 10:30:00,19.17,19.17,19.15,19.15,29200.0,16.3792,16.3792,16.3621,16.3621,29200.0
2012-08-22 10:40:00,19.15,19.16,19.13,19.13,18400.0,16.3621,16.3706,16.345,16.345,18400.0
2012-08-22 10:50:00,19.13,19.14,19.12,19.13,20000.0,16.345,16.3535,16.3364,16.345,20000.0
2012-08-22 11:00:00,19.13,19.16,19.12,19.14,26000.0,16.345,16.3706,16.3364,16.3535,26000.0
2012-08-22 11:10:00,19.14,19.15,19.13,19.13,80800.0,16.3535,16.3621,16.345,16.345,80800.0
2012-08-22 11:20:00,19.12,19.13,19.12,19.13,18800.0,16.3364,16.345,16.3364,16.345,18800.0
2012-08-22 11:30:00,19.13,19.13,19.12,19.13,22000.0,16.345,16.345,16.3364,16.345,22000.0
2012-08-22 11:40:00,19.13,19.14,19.13,19.14,24400.0,16.345,16.3535,16.345,16.3535,24400.0
2012-08-22 11:50:00,19.14,19.16,19.14,19.16,28800.0,16.3535,16.3706,16.3535,16.3706,28800.0
2012-08-22 12:00:00,19.16,19.16,19.14,19.14,214400.0,16.3706,16.3706,16.3535,16.3535,214400.0
2012-08-22 12:10:00,19.14,19.16,19.14,19.14,22000.0,16.3535,16.3706,16.3535,16.3535,22000.0
2012-08-22 12:20:00,19.14,19.14,19.13,19.14,10400.0,16.3535,16.3535,16.345,16.3535,10400.0
2012-08-22 12:30:00,19.14,19.14,19.11,19.11,13600.0,16.3535,16.3535,16.3279,16.3279,13600.0
2012-08-22 12:40:00,19.11,19.13,19.11,19.12,32000.0,16.3279,16.345,16.3279,16.3364,32000.0
2012-08-22 12:50:00,19.12,19.12,19.11,19.11,22000.0,16.3364,16.3364,16.3279,16.3279,22000.0
2012-08-22 13:00:00,19.11,19.13,19.11,19.11,14000.0,16.3279,16.345,16.3279,16.3279,14000.0
2012-08-22 13:10:00,19.12,19.13,19.12,19.12,17600.0,16.3364,16.345,16.3364,16.3364,17600.0
2012-08-22 13:20:00,19.13,19.15,19.13,19.14,22000.0,16.345,16.3621,16.345,16.3535,22000.0
2012-08-22 13:30:00,19.14,19.15,19.14,19.15,32000.0,16.3535,16.3621,16.3535,16.3621,32000.0
2012-08-22 13:40:00,19.14,19.16,19.14,19.14,15600.0,16.3535,16.3706,16.3535,16.3535,15600.0
2012-08-22 13:50:00,19.14,19.14,19.13,19.13,40400.0,16.3535,16.3535,16.345,16.345,40400.0
2012-08-22 14:00:00,19.14,19.2,19.14,19.17,98800.0,16.3535,16.4048,16.3535,16.3792,98800.0
2012-08-22 14:10:00,19.18,19.19,19.14,19.15,17200.0,16.3877,16.3962,16.3535,16.3621,17200.0
2012-08-22 14:20:00,19.15,19.16,19.14,19.16,146000.0,16.3621,16.3706,16.3535,16.3706,146000.0
2012-08-22 14:30:00,19.16,19.2,19.16,19.19,173200.0,16.3706,16.4048,16.3706,16.3962,173200.0
2012-08-22 14:40:00,19.19,19.23,19.19,19.22,74800.0,16.3962,16.4304,16.3962,16.4219,74800.0
2012-08-22 14:50:00,19.22,19.24,19.21,19.23,30000.0,16.4219,16.439,16.4133,16.4304,30000.0
2012-08-22 15:00:00,19.23,19.24,19.22,19.23,22000.0,16.4304,16.439,16.4219,16.4304,22000.0
2012-08-22 15:10:00,19.24,19.24,19.21,19.21,37600.0,16.439,16.439,16.4133,16.4133,37600.0
2012-08-22 15:20:00,19.2,19.22,19.2,19.22,24400.0,16.4048,16.4219,16.4048,16.4219,24400.0
2012-08-22 15:30:00,19.22,19.23,19.21,19.22,17600.0,16.4219,16.4304,16.4133,16.4219,17600.0
2012-08-22 15:40:00,19.22,19.23,19.21,19.22,149200.0,16.4219,16.4304,16.4133,16.4219,149200.0
2012-08-22 15:50:00,19.22,19.23,19.21,19.22,122800.0,16.4219,16.4304,16.4133,16.4219,122800.0
2012-08-23 09:30:00,19.17,19.17,19.13,19.14,54400.0,16.3792,16.3792,16.345,16.3535,54400.0
2012-08-23 09:40:00,19.15,19.16,19.13,19.13,24400.0,16.3621,16.3706,16.345,16.345,24400.0
2012-08-23 09:50:00,19.12,19.13,19.1,19.1,42000.0,16.3364,16.345,16.3194,16.3194,42000.0
2012-08-23 10:00:00,19.11,19.12,19.11,19.11,8400.0,16.3279,16.3364,16.3279,16.3279,8400.0
2012-08-23 10:10:00,19.09,19.09,19.08,19.09,17600.0,16.3108,16.3108,16.3023,16.3108,17600.0
2012-08-23 10:20:00,19.09,19.12,19.09,19.12,6800.0,16.3108,16.3364,16.3108,16.3364,6800.0
2012-08-23 10:30:00,19.11,19.14,19.11,19.13,34000.0,16.3279,16.3535,16.3279,16.345,34000.0
2012-08-23 10:40:00,19.11,19.14,19.11,19.14,10000.0,16.3279,16.3535,16.3279,16.3535,10000.0
2012-08-23 10:50:00,19.15,19.15,19.13,19.13,7200.0,16.3621,16.3621,16.345,16.345,7200.0
2012-08-23 11:00:00,19.14,19.14,19.12,19.13,29600.0,16.3535,16.3535,16.3364,16.345,29600.0
2012-08-23 11:10:00,19.13,19.15,19.13,19.14,64800.0,16.345,16.3621,16.345,16.3535,64800.0
2012-08-23 11:20:00,19.13,19.16,19.13,19.16,1200.0,16.345,16.3706,16.345,16.3706,1200.0
2012-08-23 11:30:00,19.15,19.15,19.14,19.14,3200.0,16.3621,16.3621,16.3535,16.3535,3200.0
2012-08-23 11:40:00,19.13,19.13,19.12,19.12,31200.0,16.345,16.345,16.3364,16.3364,31200.0
2012-08-23 11:50:00,19.12,19.13,19.12,19.12,21200.0,16.3364,16.345,16.3364,16.3364,21200.0
2012-08-23 12:00:00,19.12,19.12,19.1,19.11,19600.0,16.3364,16.3364,16.3194,16.3279,19600.0
2012-08-23 12:10:00,19.1,19.1,19.08,19.08,6800.0,16.3194,16.3194,16.3023,16.3023,6800.0
2012-08-23 12:20:00,19.1,19.1,19.09,19.1,49200.0,16.3194,16.3194,16.3108,16.3194,49200.0
2012-08-23 12:30:00,19.1,19.11,19.1,19.1,10000.0,16.3194,16.3279,16.3194,16.3194,10000.0
2012-08-23 12:40:00,19.1,19.12,19.1,19.11,41200.0,16.3194,16.3364,16.3194,16.3279,41200.0
2012-08-23 12:50:00,19.1,19.1,19.09,19.09,4800.0,16.3194,16.3194,16.3108,16.3108,4800.0
2012-08-23 13:00:00,19.09,19.09,19.08,19.09,10000.0,16.3108,16.3108,16.3023,16.3108,10000.0
2012-08-23 13:10:00,19.08,19.09,19.06,19.07,41600.0,16.3023,16.3108,16.2852,16.2937,41600.0
2012-08-23 13:20:00,19.06,19.06,19.04,19.05,22000.0,16.2852,16.2852,16.2681,16.2766,22000.0
2012-08-23 13:30:00,19.05,19.06,19.05,19.06,7200.0,16.2766,16.2852,16.2766,16.2852,7200.0
2012-08-23 13:40:00,19.05,19.06,19.05,19.06,10000.0,16.2766,16.2852,16.2766,16.2852,10000.0
2012-08-23 13:50:00,19.06,19.08,19.06,19.07,33600.0,16.2852,16.3023,16.2852,16.2937,33600.0
2012-08-23 14:00:00,19.07,19.07,19.06,19.07,10000.0,16.2937,16.2937,16.2852,16.2937,10000.0
2012-08-23 14:10:00,19.08,19.08,19.07,19.07,80000.0,16.3023,16.3023,16.2937,16.2937,80000.0
2012-08-23 14:20:00,19.07,19.08,19.06,19.07,18800.0,16.2937,16.3023,16.2852,16.2937,18800.0
2012-08-23 14:30:00,19.07,19.08,19.06,19.07,44800.0,16.2937,16.3023,16.2852,16.2937,44800.0
2012-08-23 14:40:00,19.07,19.1,19.07,19.1,31600.0,16.2937,16.3194,16.2937,16.3194,31600.0
2012-08-23 14:50:00,19.1,19.1,19.08,19.08,54400.0,16.3194,16.3194,16.3023,16.3023,54400.0
2012-08-23 15:00:00,19.09,19.11,19.08,19.11,14400.0,16.3108,16.3279,16.3023,16.3279,14400.0
2012-08-23 15:10:00,19.1,19.11,19.1,19.1,8400.0,16.3194,16.3279,16.3194,16.3194,8400.0
2012-08-23 15:20:00,19.1,19.1,19.07,19.09,56400.0,16.3194,16.3194,16.2937,16.3108,56400.0
2012-08-23 15:30:00,19.09,19.1,19.08,19.09,192800.0,16.3108,16.3194,16.3023,16.3108,192800.0
2012-08-23 15:40:00,19.09,19.09,19.08,19.08,20400.0,16.3108,16.3108,16.3023,16.3023,20400.0
2012-08-23 15:50:00,19.08,19.08,19.06,19.07,55200.0,16.3023,16.3023,16.2852,16.2937,55200.0
2012-08-24 09:30:00,19.04,19.05,19.03,19.04,43600.0,16.2681,16.2766,16.2595,16.2681,43600.0
2012-08-24 09:40:00,19.03,19.05,19.03,19.05,83600.0,16.2595,16.2766,16.2595,16.2766,83600.0
2012-08-24 09:50:00,19.05,19.06,19.03,19.03,14000.0,16.2766,16.2852,16.2595,16.2595,14000.0
2012-08-24 10:00:00,19.03,19.05,19.03,19.05,15200.0,16.2595,16.2766,16.2595,16.2766,15200.0
2012-08-24 10:10:00,19.05,19.07,19.05,19.07,34800.0,16.2766,16.2937,16.2766,16.2937,34800.0
2012-08-24 10:20:00,19.07,19.07,19.06,19.06,30000.0,16.2937,16.2937,16.2852,16.2852,30000.0
2012-08-24 10:30:00,19.06,19.11,19.06,19.11,64000.0,16.2852,16.3279,16.2852,16.3279,64000.0
2012-08-24 10:40:00,19.11,19.13,19.11,19.12,28400.0,16.3279,16.345,16.3279,16.3364,28400.0
2012-08-24 10:50:00,19.11,19.13,19.11,19.11,104000.0,16.3279,16.345,16.3279,16.3279,104000.0
2012-08-24 11:00:00,19.13,19.14,19.13,19.14,63200.0,16.345,16.3535,16.345,16.3535,63200.0
2012-08-24 11:10:00,19.14,19.19,19.13,19.18,63600.0,16.3535,16.3962,16.345,16.3877,63600.0
2012-08-24 11:20:00,19.18,19.19,19.17,19.17,52000.0,16.3877,16.3962,16.3792,16.3792,52000.0
2012-08-24 11:30:00,19.17,19.18,19.17,19.18,15200.0,16.3792,16.3877,16.3792,16.3877,15200.0
2012-08-24 11:40:00,19.17,19.17,19.15,19.16,13200.0,16.3792,16.3792,16.3621,16.3706,13200.0
2012-08-24 11:50:00,19.15,19.17,19.15,19.16,62800.0,16.3621,16.3792,16.3621,16.3706,62800.0
2012-08-24 12:00:00,19.16,19.17,19.15,19.17,14000.0,16.3706,16.3792,16.3621,16.3792,14000.0
2012-08-24 12:10:00,19.16,19.16,19.16,19.16,24400.0,16.3706,16.3706,16.3706,16.3706,24400.0
2012-08-24 12:20:00,19.16,19.18,19.16,19.18,25200.0,16.3706,16.3877,16.3706,16.3877,25200.0
2012-08-24 12:30:00,19.18,19.18,19.17,19.18,21200.0,16.3877,16.3877,16.3792,16.3877,21200.0
2012-08-24 12:40:00,19.17,19.19,19.17,19.18,17200.0,16.3792,16.3962,16.3792,16.3877,17200.0
2012-08-24 12:50:00,19.19,19.19,19.18,19.19,10000.0,16.3962,16.3962,16.3877,16.3962,10000.0
2012-08-24 13:00:00,19.18,19.18,19.18,19.18,15600.0,16.3877,16.3877,16.3877,16.3877,15600.0
2012-08-24 13:10:00,19.18,19.18,19.18,19.18,17600.0,16.3877,16.3877,16.3877,16.3877,17600.0
2012-08-24 13:20:00,19.18,19.18,19.17,19.17,8400.0,16.3877,16.3877,16.3792,16.3792,8400.0
2012-08-24 13:30:00,19.18,19.19,19.18,19.18,14000.0,16.3877,16.3962,16.3877,16.3877,14000.0
2012-08-24 13:40:00,19.18,19.22,19.18,19.22,16000.0,16.3877,16.4219,16.3877,16.4219,16000.0
2012-08-24 13:50:00,19.21,19.22,19.2,19.2,16800.0,16.4133,16.4219,16.4048,16.4048,16800.0
2012-08-24 14:00:00,19.2,19.21,19.19,19.19,20800.0,16.4048,16.4133,16.3962,16.3962,20800.0
2012-08-24 14:10:00,19.19,19.2,19.19,19.19,34400.0,16.3962,16.4048,16.3962,16.3962,34400.0
2012-08-24 14:20:00,19.19,19.2,19.19,19.2,20000.0,16.3962,16.4048,16.3962,16.4048,20000.0
2012-08-24 14:30:00,19.19,19.2,19.18,19.18,25600.0,16.3962,16.4048,16.3877,16.3877,25600.0
2012-08-24 14:40:00,19.18,19.19,19.18,19.18,8400.0,16.3877,16.3962,16.3877,16.3877,8400.0
2012-08-24 14:50:00,19.18,19.18,19.18,19.18,7600.0,16.3877,16.3877,16.3877,16.3877,7600.0
2012-08-24 15:00:00,19.18,19.18,19.17,19.18,30400.0,16.3877,16.3877,16.3792,16.3877,30400.0
2012-08-24 15:10:00,19.17,19.2,19.17,19.2,48800.0,16.3792,16.4048,16.3792,16.4048,48800.0
2012-08-24 15:20:00,19.2,19.2,19.18,19.2,86400.0,16.4048,16.4048,16.3877,16.4048,86400.0
2012-08-24 15:30:00,19.2,19.2,19.19,19.2,62800.0,16.4048,16.4048,16.3962,16.4048,62800.0
2012-08-24 15:40:00,19.2,19.23,19.2,19.22,127600.0,16.4048,16.4304,16.4048,16.4219,127600.0
2012-08-24 15:50:00,19.22,19.22,19.18,19.2,161200.0,16.4219,16.4219,16.3877,16.4048,161200.0
2012-08-27 09:30:00,19.26,19.26,19.23,19.23,11600.0,16.4561,16.4561,16.4304,16.4304,11600.0
2012-08-27 09:40:00,19.23,19.23,19.2,19.21,3600.0,16.4304,16.4304,16.4048,16.4133,3600.0
2012-08-27 09:50:00,19.21,19.22,19.2,19.2,19200.0,16.4133,16.4219,16.4048,16.4048,19200.0
2012-08-27 10:00:00,19.19,19.22,19.19,19.21,6800.0,16.3962,16.4219,16.3962,16.4133,6800.0
2012-08-27 10:10:00,19.21,19.22,19.2,19.22,9200.0,16.4133,16.4219,16.4048,16.4219,9200.0
2012-08-27 10:20:00,19.21,19.22,19.2,19.21,38800.0,16.4133,16.4219,16.4048,16.4133,38800.0
2012-08-27 10:30:00,19.22,19.22,19.21,19.22,20800.0,16.4219,16.4219,16.4133,16.4219,20800.0
2012-08-27 10:40:00,19.21,19.22,19.21,19.22,20400.0,16.4133,16.4219,16.4133,16.4219,20400.0
2012-08-27 10:50:00,19.22,19.23,19.2,19.21,14400.0,16.4219,16.4304,16.4048,16.4133,14400.0
2012-08-27 11:00:00,19.22,19.25,19.22,19.25,15200.0,16.4219,16.4475,16.4219,16.4475,15200.0
2012-08-27 11:10:00,19.25,19.27,19.25,19.27,35600.0,16.4475,16.4646,16.4475,16.4646,35600.0
2012-08-27 11:20:00,19.27,19.28,19.27,19.28,21600.0,16.4646,16.4731,16.4646,16.4731,21600.0
2012-08-27 11:30:00,19.29,19.29,19.28,19.28,28000.0,16.4817,16.4817,16.4731,16.4731,28000.0
2012-08-27 11:40:00,19.27,19.28,19.27,19.28,50400.0,16.4646,16.4731,16.4646,16.4731,50400.0
2012-08-27 11:50:00,19.28,19.28,19.26,19.26,6400.0,16.4731,16.4731,16.4561,16.4561,6400.0
2012-08-27 12:00:00,19.26,19.27,19.26,19.26,97200.0,16.4561,16.4646,16.4561,16.4561,97200.0
2012-08-27 12:10:00,19.27,19.27,19.26,19.26,47200.0,16.4646,16.4646,16.4561,16.4561,47200.0
2012-08-27 12:20:00,19.26,19.26,19.25,19.25,9600.0,16.4561,16.4561,16.4475,16.4475,9600.0
2012-08-27 12:30:00,19.25,19.25,19.25,19.25,8800.0,16.4475,16.4475,16.4475,16.4475,8800.0
2012-08-27 12:40:00,19.25,19.26,19.25,19.25,20800.0,16.4475,16.4561,16.4475,16.4475,20800.0
2012-08-27 12:50:00,19.25,19.26,19.25,19.25,63600.0,16.4475,16.4561,16.4475,16.4475,63600.0
2012-08-27 13:00:00,19.25,19.25,19.25,19.25,82000.0,16.4475,16.4475,16.4475,16.4475,82000.0
2012-08-27 13:10:00,19.25,19.26,19.25,19.26,87200.0,16.4475,16.4561,16.4475,16.4561,87200.0
2012-08-27 13:20:00,19.26,19.27,19.26,19.26,109200.0,16.4561,16.4646,16.4561,16.4561,109200.0
2012-08-27 13:30:00,19.26,19.26,19.25,19.25,16400.0,16.4561,16.4561,16.4475,16.4475,16400.0
2012-08-27 13:40:00,19.25,19.25,19.24,19.24,12400.0,16.4475,16.4475,16.439,16.439,12400.0
2012-08-27 13:50:00,19.24,19.24,19.24,19.24,6000.0,16.439,16.439,16.439,16.439,6000.0
2012-08-27 14:00:00,19.25,19.25,19.24,19.24,19200.0,16.4475,16.4475,16.439,16.439,19200.0
2012-08-27 14:10:00,19.24,19.24,19.23,19.23,42000.0,16.439,16.439,16.4304,16.4304,42000.0
2012-08-27 14:20:00,19.24,19.24,19.24,19.24,155200.0,16.439,16.439,16.439,16.439,155200.0
2012-08-27 14:30:00,19.24,19.25,19.24,19.25,30800.0,16.439,16.4475,16.439,16.4475,30800.0
2012-08-27 14:40:00,19.25,19.25,19.24,19.24,16400.0,16.4475,16.4475,16.439,16.439,16400.0
2012-08-27 14:50:00,19.24,19.26,19.24,19.25,13600.0,16.439,16.4561,16.439,16.4475,13600.0
2012-08-27 15:00:00,19.24,19.25,19.23,19.23,55200.0,16.439,16.4475,16.4304,16.4304,55200.0
2012-08-27 15:10:00,19.24,19.24,19.22,19.23,22400.0,16.439,16.439,16.4219,16.4304,22400.0
2012-08-27 15:20:00,19.23,19.23,19.21,19.22,50400.0,16.4304,16.4304,16.4133,16.4219,50400.0
2012-08-27 15:30:00,19.22,19.22,19.2,19.2,24000.0,16.4219,16.4219,16.4048,16.4048,24000.0
2012-08-27 15:40:00,19.21,19.21,19.2,19.2,147600.0,16.4133,16.4133,16.4048,16.4048,147600.0
2012-08-27 15:50:00,19.2,19.21,19.18,19.21,282400.0,16.4048,16.4133,16.3877,16.4133,282400.0
2012-08-28 09:30:00,19.16,19.18,19.16,19.18,39600.0,16.3706,16.3877,16.3706,16.3877,39600.0
2012-08-28 09:40:00,19.2,19.21,19.2,19.21,95600.0,16.4048,16.4133,16.4048,16.4133,95600.0
2012-08-28 09:50:00,19.21,19.21,19.15,19.15,25600.0,16.4133,16.4133,16.3621,16.3621,25600.0
2012-08-28 10:00:00,19.16,19.17,19.14,19.17,46400.0,16.3706,16.3792,16.3535,16.3792,46400.0
2012-08-28 10:10:00,19.17,19.18,19.16,19.18,20800.0,16.3792,16.3877,16.3706,16.3877,20800.0
2012-08-28 10:20:00,19.18,19.23,19.18,19.23,96000.0,16.3877,16.4304,16.3877,16.4304,96000.0
2012-08-28 10:30:00,19.23,19.24,19.21,19.22,33200.0,16.4304,16.439,16.4133,16.4219,33200.0
2012-08-28 10:40:00,19.23,19.23,19.22,19.22,10800.0,16.4304,16.4304,16.4219,16.4219,10800.0
2012-08-28 10:50:00,19.23,19.23,19.19,19.2,26800.0,16.4304,16.4304,16.3962,16.4048,26800.0
2012-08-28 11:00:00,19.2,19.2,19.18,19.2,24400.0,16.4048,16.4048,16.3877,16.4048,24400.0
2012-08-28 11:10:00,19.2,19.2,19.18,19.18,136000.0,16.4048,16.4048,16.3877,16.3877,136000.0
2012-08-28 11:20:00,19.18,19.2,19.18,19.19,50400.0,16.3877,16.4048,16.3877,16.3962,50400.0
2012-08-28 11:30:00,19.19,19.21,19.18,19.2,182800.0,16.3962,16.4133,16.3877,16.4048,182800.0
2012-08-28 11:40:00,19.2,19.21,19.19,19.21,59600.0,16.4048,16.4133,16.3962,16.4133,59600.0
2012-08-28 11:50:00,19.21,19.22,19.21,19.22,65200.0,16.4133,16.4219,16.4133,16.4219,65200.0
2012-08-28 12:00:00,19.23,19.24,19.23,19.23,35600.0,16.4304,16.439,16.4304,16.4304,35600.0
2012-08-28 12:10:00,19.23,19.24,19.23,19.23,17200.0,16.4304,16.439,16.4304,16.4304,17200.0
2012-08-28 12:20:00,19.23,19.24,19.23,19.23,47200.0,16.4304,16.439,16.4304,16.4304,47200.0
2012-08-28 12:30:00,19.23,19.23,19.22,19.22,166000.0,16.4304,16.4304,16.4219,16.4219,166000.0
2012-08-28 12:40:00,19.23,19.23,19.22,19.23,26000.0,16.4304,16.4304,16.4219,16.4304,26000.0
2012-08-28 12:50:00,19.23,19.23,19.23,19.23,48400.0,16.4304,16.4304,16.4304,16.4304,48400.0
2012-08-28 13:00:00,19.23,19.23,19.21,19.22,27600.0,16.4304,16.4304,16.4133,16.4219,27600.0
2012-08-28 13:10:00,19.21,19.22,19.21,19.21,22400.0,16.4133,16.4219,16.4133,16.4133,22400.0
2012-08-28 13:20:00,19.21,19.22,19.21,19.21,26400.0,16.4133,16.4219,16.4133,16.4133,26400.0
2012-08-28 13:30:00,19.21,19.22,19.21,19.22,16400.0,16.4133,16.4219,16.4133,16.4219,16400.0
2012-08-28 13:40:00,19.22,19.22,19.21,19.21,38400.0,16.4219,16.4219,16.4133,16.4133,38400.0
2012-08-28 13:50:00,19.21,19.21,19.2,19.2,51200.0,16.4133,16.4133,16.4048,16.4048,51200.0
2012-08-28 14:00:00,19.2,19.21,19.2,19.21,46800.0,16.4048,16.4133,16.4048,16.4133,46800.0
2012-08-28 14:10:00,19.21,19.22,19.2,19.22,48800.0,16.4133,16.4219,16.4048,16.4219,48800.0
2012-08-28 14:20:00,19.22,19.23,19.22,19.23,169200.0,16.4219,16.4304,16.4219,16.4304,169200.0
2012-08-28 14:30:00,19.23,19.23,19.22,19.22,28800.0,16.4304,16.4304,16.4219,16.4219,28800.0
2012-08-28 14:40:00,19.22,19.23,19.21,19.22,80000.0,16.4219,16.4304,16.4133,16.4219,80000.0
2012-08-28 14:50:00,19.22,19.22,19.21,19.22,34400.0,16.4219,16.4219,16.4133,16.4219,34400.0
2012-08-28 15:00:00,19.22,19.23,19.22,19.23,28000.0,16.4219,16.4304,16.4219,16.4304,28000.0
2012-08-28 15:10:00,19.23,19.25,19.22,19.22,46800.0,16.4304,16.4475,16.4219,16.4219,46800.0
2012-08-28 15:20:00,19.23,19.23,19.21,19.21,71200.0,16.4304,16.4304,16.4133,16.4133,71200.0
2012-08-28 15:30:00,19.21,19.22,19.2,19.21,35600.0,16.4133,16.4219,16.4048,16.4133,35600.0
2012-08-28 15:40:00,19.22,19.22,19.21,19.22,26800.0,16.4219,16.4219,16.4133,16.4219,26800.0
2012-08-28 15:50:00,19.21,19.22,19.19,19.2,137200.0,16.4133,16.4219,16.3962,16.4048,137200.0
2012-08-29 09:30:00,19.22,19.23,19.22,19.23,81600.0,16.4219,16.4304,16.4219,16.4304,81600.0
2012-08-29 09:40:00,19.23,19.23,19.21,19.21,7600.0,16.4304,16.4304,16.4133,16.4133,7600.0
2012-08-29 09:50:00,19.22,19.23,19.19,19.19,14000.0,16.4219,16.4304,16.3962,16.3962,14000.0
2012-08-29 10:00:00,19.2,19.21,19.2,19.2,28800.0,16.4048,16.4133,16.4048,16.4048,28800.0
2012-08-29 10:10:00,19.21,19.23,19.21,19.21,14400.0,16.4133,16.4304,16.4133,16.4133,14400.0
2012-08-29 10:20:00,19.22,19.22,19.21,19.22,19600.0,16.4219,16.4219,16.4133,16.4219,19600.0
2012-08-29 10:30:00,19.22,19.22,19.2,19.2,28800.0,16.4219,16.4219,16.4048,16.4048,28800.0
2012-08-29 10:40:00,19.2,19.2,19.18,19.18,52400.0,16.4048,16.4048,16.3877,16.3877,52400.0
2012-08-29 10:50:00,19.18,19.18,19.16,19.17,52000.0,16.3877,16.3877,16.3706,16.3792,52000.0
2012-08-29 11:00:00,19.17,19.17,19.17,19.17,35600.0,16.3792,16.3792,16.3792,16.3792,35600.0
2012-08-29 11:10:00,19.17,19.18,19.17,19.18,10800.0,16.3792,16.3877,16.3792,16.3877,10800.0
2012-08-29 11:20:00,19.18,19.18,19.17,19.18,12400.0,16.3877,16.3877,16.3792,16.3877,12400.0
2012-08-29 11:30:00,19.18,19.2,19.18,19.2,10000.0,16.3877,16.4048,16.3877,16.4048,10000.0
2012-08-29 11:40:00,19.21,19.21,19.21,19.21,20800.0,16.4133,16.4133,16.4133,16.4133,20800.0
2012-08-29 11:50:00,19.22,19.22,19.2,19.2,50400.0,16.4219,16.4219,16.4048,16.4048,50400.0
2012-08-29 12:00:00,19.2,19.21,19.2,19.2,10400.0,16.4048,16.4133,16.4048,16.4048,10400.0
2012-08-29 12:10:00,19.21,19.21,19.2,19.2,10400.0,16.4133,16.4133,16.4048,16.4048,10400.0
2012-08-29 12:20:00,19.2,19.21,19.2,19.21,23600.0,16.4048,16.4133,16.4048,16.4133,23600.0
2012-08-29 12:30:00,19.21,19.21,19.2,19.21,49600.0,16.4133,16.4133,16.4048,16.4133,49600.0
2012-08-29 12:40:00,19.22,19.22,19.21,19.22,24000.0,16.4219,16.4219,16.4133,16.4219,24000.0
2012-08-29 12:50:00,19.22,19.22,19.21,19.21,8400.0,16.4219,16.4219,16.4133,16.4133,8400.0
2012-08-29 13:00:00,19.21,19.22,19.21,19.22,60000.0,16.4133,16.4219,16.4133,16.4219,60000.0
2012-08-29 13:10:00,19.22,19.24,19.22,19.23,62000.0,16.4219,16.439,16.4219,16.4304,62000.0
2012-08-29 13:20:00,19.23,19.24,19.23,19.23,19600.0,16.4304,16.439,16.4304,16.4304,19600.0
2012-08-29 13:30:00,19.23,19.24,19.23,19.24,62800.0,16.4304,16.439,16.4304,16.439,62800.0
2012-08-29 13:40:00,19.24,19.25,19.24,19.24,14800.0,16.439,16.4475,16.439,16.439,14800.0
2012-08-29 13:50:00,19.25,19.25,19.24,19.24,17600.0,16.4475,16.4475,16.439,16.439,17600.0
2012-08-29 14:00:00,19.24,19.24,19.23,19.23,13200.0,16.439,16.439,16.4304,16.4304,13200.0
2012-08-29 14:10:00,19.23,19.24,19.23,19.23,22400.0,16.4304,16.439,16.4304,16.4304,22400.0
2012-08-29 14:20:00,19.23,19.24,19.23,19.24,25200.0,16.4304,16.439,16.4304,16.439,25200.0
2012-08-29 14:30:00,19.24,19.24,19.23,19.24,10400.0,16.439,16.439,16.4304,16.439,10400.0
2012-08-29 14:40:00,19.24,19.24,19.22,19.22,26000.0,16.439,16.439,16.4219,16.4219,26000.0
2012-08-29 14:50:00,19.22,19.22,19.21,19.22,13200.0,16.4219,16.4219,16.4133,16.4219,13200.0
2012-08-29 15:00:00,19.22,19.22,19.21,19.22,57600.0,16.4219,16.4219,16.4133,16.4219,57600.0
2012-08-29 15:10:00,19.22,19.23,19.22,19.22,84800.0,16.4219,16.4304,16.4219,16.4219,84800.0
2012-08-29 15:20:00,19.22,19.23,19.22,19.22,82800.0,16.4219,16.4304,16.4219,16.4219,82800.0
2012-08-29 15:30:00,19.22,19.22,19.21,19.21,90000.0,16.4219,16.4219,16.4133,16.4133,90000.0
2012-08-29 15:40:00,19.21,19.22,19.2,19.2,80800.0,16.4133,16.4219,16.4048,16.4048,80800.0
2012-08-29 15:50:00,19.2,19.21,19.2,19.21,56000.0,16.4048,16.4133,16.4048,16.4133,56000.0
2012-08-30 09:30:00,19.11,19.11,19.08,19.11,52000.0,16.3279,16.3279,16.3023,16.3279,52000.0
2012-08-30 09:40:00,19.11,19.13,19.1,19.13,24000.0,16.3279,16.345,16.3194,16.345,24000.0
2012-08-30 09:50:00,19.12,19.12,19.12,19.12,1600.0,16.3364,16.3364,16.3364,16.3364,1600.0
2012-08-30 10:00:00,19.09,19.11,19.08,19.1,10400.0,16.3108,16.3279,16.3023,16.3194,10400.0
2012-08-30 10:10:00,19.1,19.11,19.1,19.11,5600.0,16.3194,16.3279,16.3194,16.3279,5600.0
2012-08-30 10:20:00,19.11,19.11,19.06,19.06,18000.0,16.3279,16.3279,16.2852,16.2852,18000.0
2012-08-30 10:30:00,19.06,19.06,19.05,19.05,6800.0,16.2852,16.2852,16.2766,16.2766,6800.0
2012-08-30 10:40:00,19.06,19.06,19.05,19.05,17600.0,16.2852,16.2852,16.2766,16.2766,17600.0
2012-08-30 10:50:00,19.05,19.05,19.03,19.05,22000.0,16.2766,16.2766,16.2595,16.2766,22000.0
2012-08-30 11:00:00,19.05,19.07,19.05,19.07,49600.0,16.2766,16.2937,16.2766,16.2937,49600.0
2012-08-30 11:10:00,19.07,19.07,19.05,19.07,15200.0,16.2937,16.2937,16.2766,16.2937,15200.0
2012-08-30 11:20:00,19.07,19.08,19.07,19.08,8000.0,16.2937,16.3023,16.2937,16.3023,8000.0
2012-08-30 11:30:00,19.07,19.07,19.07,19.07,6800.0,16.2937,16.2937,16.2937,16.2937,6800.0
2012-08-30 11:40:00,19.08,19.08,19.07,19.07,10400.0,16.3023,16.3023,16.2937,16.2937,10400.0
2012-08-30 11:50:00,19.08,19.08,19.07,19.07,17600.0,16.3023,16.3023,16.2937,16.2937,17600.0
2012-08-30 12:00:00,19.06,19.07,19.06,19.06,16400.0,16.2852,16.2937,16.2852,16.2852,16400.0
2012-08-30 12:10:00,19.06,19.06,19.05,19.06,20400.0,16.2852,16.2852,16.2766,16.2852,20400.0
2012-08-30 12:20:00,19.06,19.06,19.06,19.06,1200.0,16.2852,16.2852,16.2852,16.2852,1200.0
2012-08-30 12:30:00,19.05,19.07,19.05,19.06,22000.0,16.2766,16.2937,16.2766,16.2852,22000.0
2012-08-30 12:40:00,19.07,19.07,19.07,19.07,49200.0,16.2937,16.2937,16.2937,16.2937,49200.0
2012-08-30 12:50:00,19.07,19.08,19.07,19.07,11200.0,16.2937,16.3023,16.2937,16.2937,11200.0
2012-08-30 13:00:00,19.07,19.07,19.07,19.07,6800.0,16.2937,16.2937,16.2937,16.2937,6800.0
2012-08-30 13:10:00,19.06,19.06,19.06,19.06,12000.0,16.2852,16.2852,16.2852,16.2852,12000.0
2012-08-30 13:20:00,19.06,19.06,19.04,19.05,29600.0,16.2852,16.2852,16.2681,16.2766,29600.0
2012-08-30 13:30:00,19.06,19.06,19.05,19.05,14800.0,16.2852,16.2852,16.2766,16.2766,14800.0
2012-08-30 13:40:00,19.06,19.06,19.06,19.06,10400.0,16.2852,16.2852,16.2852,16.2852,10400.0
2012-08-30 13:50:00,19.06,19.06,19.06,19.06,2000.0,16.2852,16.2852,16.2852,16.2852,2000.0
2012-08-30 14:00:00,19.06,19.08,19.06,19.08,3600.0,16.2852,16.3023,16.2852,16.3023,3600.0
2012-08-30 14:10:00,19.08,19.08,19.08,19.08,5200.0,16.3023,16.3023,16.3023,16.3023,5200.0
2012-08-30 14:20:00,19.08,19.08,19.07,19.07,10800.0,16.3023,16.3023,16.2937,16.2937,10800.0
2012-08-30 14:30:00,19.07,19.08,19.06,19.06,18800.0,16.2937,16.3023,16.2852,16.2852,18800.0
2012-08-30 14:40:00,19.06,19.08,19.06,19.08,13600.0,16.2852,16.3023,16.2852,16.3023,13600.0
2012-08-30 14:50:00,19.07,19.09,19.07,19.09,34000.0,16.2937,16.3108,16.2937,16.3108,34000.0
2012-08-30 15:00:00,19.09,19.09,19.08,19.08,52800.0,16.3108,16.3108,16.3023,16.3023,52800.0
2012-08-30 15:10:00,19.08,19.09,19.08,19.08,37600.0,16.3023,16.3108,16.3023,16.3023,37600.0
2012-08-30 15:20:00,19.08,19.1,19.08,19.09,54400.0,16.3023,16.3194,16.3023,16.3108,54400.0
2012-08-30 15:30:00,19.09,19.11,19.09,19.09,56800.0,16.3108,16.3279,16.3108,16.3108,56800.0
2012-08-30 15:40:00,19.09,19.1,19.06,19.07,123600.0,16.3108,16.3194,16.2852,16.2937,123600.0
2012-08-30 15:50:00,19.07,19.07,19.05,19.05,98800.0,16.2937,16.2937,16.2766,16.2766,98800.0
2012-08-31 09:30:00,19.17,19.2,19.17,19.19,31200.0,16.3792,16.4048,16.3792,16.3962,31200.0
2012-08-31 09:40:00,19.2,19.2,19.16,19.17,25200.0,16.4048,16.4048,16.3706,16.3792,25200.0
2012-08-31 09:50:00,19.16,19.17,19.15,19.15,120000.0,16.3706,16.3792,16.3621,16.3621,120000.0
2012-08-31 10:00:00,19.11,19.15,19.03,19.03,72000.0,16.3279,16.3621,16.2595,16.2595,72000.0
2012-08-31 10:10:00,19.02,19.15,19.02,19.14,17600.0,16.251,16.3621,16.251,16.3535,17600.0
2012-08-31 10:20:00,19.15,19.17,19.13,19.13,65600.0,16.3621,16.3792,16.345,16.345,65600.0
2012-08-31 10:30:00,19.14,19.16,19.12,19.13,58000.0,16.3535,16.3706,16.3364,16.345,58000.0
2012-08-31 10:40:00,19.14,19.16,19.14,19.15,182000.0,16.3535,16.3706,16.3535,16.3621,182000.0
2012-08-31 10:50:00,19.15,19.2,19.13,19.19,54400.0,16.3621,16.4048,16.345,16.3962,54400.0
2012-08-31 11:00:00,19.2,19.23,19.2,19.2,95200.0,16.4048,16.4304,16.4048,16.4048,95200.0
2012-08-31 11:10:00,19.2,19.21,19.2,19.21,37600.0,16.4048,16.4133,16.4048,16.4133,37600.0
2012-08-31 11:20:00,19.21,19.22,19.19,19.19,33200.0,16.4133,16.4219,16.3962,16.3962,33200.0
2012-08-31 11:30:00,19.2,19.2,19.19,19.2,16000.0,16.4048,16.4048,16.3962,16.4048,16000.0
2012-08-31 11:40:00,19.19,19.19,19.18,19.18,13600.0,16.3962,16.3962,16.3877,16.3877,13600.0
2012-08-31 11:50:00,19.19,19.2,19.18,19.19,10400.0,16.3962,16.4048,16.3877,16.3962,10400.0
2012-08-31 12:00:00,19.19,19.19,19.15,19.15,81200.0,16.3962,16.3962,16.3621,16.3621,81200.0
2012-08-31 12:10:00,19.15,19.15,19.11,19.12,29600.0,16.3621,16.3621,16.3279,16.3364,29600.0
2012-08-31 12:20:00,19.11,19.13,19.11,19.12,32000.0,16.3279,16.345,16.3279,16.3364,32000.0
2012-08-31 12:30:00,19.12,19.14,19.11,19.13,23200.0,16.3364,16.3535,16.3279,16.345,23200.0
2012-08-31 12:40:00,19.12,19.14,19.12,19.13,27600.0,16.3364,16.3535,16.3364,16.345,27600.0
2012-08-31 12:50:00,19.13,19.14,19.12,19.14,44800.0,16.345,16.3535,16.3364,16.3535,44800.0
2012-08-31 13:00:00,19.14,19.14,19.13,19.13,11200.0,16.3535,16.3535,16.345,16.345,11200.0
2012-08-31 13:10:00,19.11,19.12,19.09,19.09,81200.0,16.3279,16.3364,16.3108,16.3108,81200.0
2012-08-31 13:20:00,19.09,19.1,19.09,19.09,20000.0,16.3108,16.3194,16.3108,16.3108,20000.0
2012-08-31 13:30:00,19.1,19.1,19.1,19.1,6800.0,16.3194,16.3194,16.3194,16.3194,6800.0
2012-08-31 13:40:00,19.11,19.11,19.11,19.11,4400.0,16.3279,16.3279,16.3279,16.3279,4400.0
2012-08-31 13:50:00,19.11,19.14,19.11,19.14,18400.0,16.3279,16.3535,16.3279,16.3535,18400.0
2012-08-31 14:00:00,19.14,19.14,19.13,19.14,19600.0,16.3535,16.3535,16.345,16.3535,19600.0
2012-08-31 14:10:00,19.14,19.17,19.13,19.17,51600.0,16.3535,16.3792,16.345,16.3792,51600.0
2012-08-31 14:20:00,19.16,19.18,19.16,19.18,6000.0,16.3706,16.3877,16.3706,16.3877,6000.0
2012-08-31 14:30:00,19.18,19.18,19.17,19.17,11600.0,16.3877,16.3877,16.3792,16.3792,11600.0
2012-08-31 14:40:00,19.17,19.17,19.16,19.17,15600.0,16.3792,16.3792,16.3706,16.3792,15600.0
2012-08-31 14:50:00,19.17,19.17,19.17,19.17,15600.0,16.3792,16.3792,16.3792,16.3792,15600.0
2012-08-31 15:00:00,19.16,19.16,19.13,19.13,44800.0,16.3706,16.3706,16.345,16.345,44800.0
2012-08-31 15:10:00,19.13,19.14,19.12,19.14,24800.0,16.345,16.3535,16.3364,16.3535,24800.0
2012-08-31 15:20:00,19.14,19.15,19.13,19.14,20800.0,16.3535,16.3621,16.345,16.3535,20800.0
2012-08-31 15:30:00,19.14,19.14,19.12,19.13,36800.0,16.3535,16.3535,16.3364,16.345,36800.0
2012-08-31 15:40:00,19.14,19.14,19.13,19.14,40400.0,16.3535,16.3535,16.345,16.3535,40400.0
2012-08-31 15:50:00,19.14,19.18,19.14,19.15,55200.0,16.3535,16.3877,16.3535,16.3621,55200.0
2012-09-04 09:30:00,19.13,19.14,19.12,19.12,32400.0,16.345,16.3535,16.3364,16.3364,32400.0
2012-09-04 09:40:00,19.11,19.13,19.1,19.12,76400.0,16.3279,16.345,16.3194,16.3364,76400.0
2012-09-04 09:50:00,19.12,19.13,19.11,19.13,12400.0,16.3364,16.345,16.3279,16.345,12400.0
2012-09-04 10:00:00,19.11,19.13,19.07,19.07,43200.0,16.3279,16.345,16.2937,16.2937,43200.0
2012-09-04 10:10:00,19.06,19.07,19.05,19.07,18800.0,16.2852,16.2937,16.2766,16.2937,18800.0
2012-09-04 10:20:00,19.06,19.06,19.05,19.05,13200.0,16.2852,16.2852,16.2766,16.2766,13200.0
2012-09-04 10:30:00,19.05,19.06,19.03,19.05,48000.0,16.2766,16.2852,16.2595,16.2766,48000.0
2012-09-04 10:40:00,19.05,19.06,19.03,19.03,30800.0,16.2766,16.2852,16.2595,16.2595,30800.0
2012-09-04 10:50:00,19.04,19.05,19.0,19.02,16400.0,16.2681,16.2766,16.2339,16.251,16400.0
2012-09-04 11:00:00,19.01,19.02,19.01,19.02,12000.0,16.2425,16.251,16.2425,16.251,12000.0
2012-09-04 11:10:00,19.01,19.03,19.01,19.03,8800.0,16.2425,16.2595,16.2425,16.2595,8800.0
2012-09-04 11:20:00,19.03,19.04,19.03,19.04,91200.0,16.2595,16.2681,16.2595,16.2681,91200.0
2012-09-04 11:30:00,19.04,19.05,19.03,19.04,35200.0,16.2681,16.2766,16.2595,16.2681,35200.0
2012-09-04 11:40:00,19.03,19.03,19.03,19.03,20400.0,16.2595,16.2595,16.2595,16.2595,20400.0
2012-09-04 11:50:00,19.04,19.05,19.03,19.04,14400.0,16.2681,16.2766,16.2595,16.2681,14400.0
2012-09-04 12:00:00,19.05,19.05,19.02,19.03,26400.0,16.2766,16.2766,16.251,16.2595,26400.0
2012-09-04 12:10:00,19.03,19.04,19.03,19.03,23200.0,16.2595,16.2681,16.2595,16.2595,23200.0
2012-09-04 12:20:00,19.03,19.04,19.03,19.03,11200.0,16.2595,16.2681,16.2595,16.2595,11200.0
2012-09-04 12:30:00,19.03,19.05,19.03,19.04,17200.0,16.2595,16.2766,16.2595,16.2681,17200.0
2012-09-04 12:40:00,19.05,19.06,19.04,19.04,8000.0,16.2766,16.2852,16.2681,16.2681,8000.0
2012-09-04 12:50:00,19.04,19.06,19.04,19.06,12000.0,16.2681,16.2852,16.2681,16.2852,12000.0
2012-09-04 13:00:00,19.06,19.06,19.05,19.06,28800.0,16.2852,16.2852,16.2766,16.2852,28800.0
2012-09-04 13:10:00,19.06,19.07,19.06,19.07,11600.0,16.2852,16.2937,16.2852,16.2937,11600.0
2012-09-04 13:20:00,19.07,19.07,19.07,19.07,8800.0,16.2937,16.2937,16.2937,16.2937,8800.0
2012-09-04 13:30:00,19.08,19.08,19.07,19.07,15600.0,16.3023,16.3023,16.2937,16.2937,15600.0
2012-09-04 13:40:00,19.07,19.08,19.06,19.06,6800.0,16.2937,16.3023,16.2852,16.2852,6800.0
2012-09-04 13:50:00,19.06,19.07,19.06,19.06,56000.0,16.2852,16.2937,16.2852,16.2852,56000.0
2012-09-04 14:00:00,19.06,19.09,19.06,19.08,34400.0,16.2852,16.3108,16.2852,16.3023,34400.0
2012-09-04 14:10:00,19.09,19.11,19.09,19.11,43600.0,16.3108,16.3279,16.3108,16.3279,43600.0
2012-09-04 14:20:00,19.11,19.12,19.11,19.12,16400.0,16.3279,16.3364,16.3279,16.3364,16400.0
2012-09-04 14:30:00,19.13,19.18,19.13,19.17,100000.0,16.345,16.3877,16.345,16.3792,100000.0
2012-09-04 14:40:00,19.18,19.18,19.17,19.17,18000.0,16.3877,16.3877,16.3792,16.3792,18000.0
2012-09-04 14:50:00,19.18,19.18,19.16,19.16,41200.0,16.3877,16.3877,16.3706,16.3706,41200.0
2012-09-04 15:00:00,19.16,19.17,19.16,19.17,151600.0,16.3706,16.3792,16.3706,16.3792,151600.0
2012-09-04 15:10:00,19.17,19.18,19.16,19.17,172000.0,16.3792,16.3877,16.3706,16.3792,172000.0
2012-09-04 15:20:00,19.17,19.18,19.16,19.18,20000.0,16.3792,16.3877,16.3706,16.3877,20000.0
2012-09-04 15:30:00,19.18,19.18,19.14,19.14,87200.0,16.3877,16.3877,16.3535,16.3535,87200.0
2012-09-04 15:40:00,19.14,19.15,19.13,19.15,44400.0,16.3535,16.3621,16.345,16.3621,44400.0
2012-09-04 15:50:00,19.14,19.15,19.13,19.13,40400.0,16.3535,16.3621,16.345,16.345,40400.0
2012-09-05 09:30:00,19.13,19.14,19.12,19.12,31600.0,16.345,16.3535,16.3364,16.3364,31600.0
2012-09-05 09:40:00,19.11,19.11,19.08,19.11,14400.0,16.3279,16.3279,16.3023,16.3279,14400.0
2012-09-05 09:50:00,19.11,19.13,19.1,19.12,16800.0,16.3279,16.345,16.3194,16.3364,16800.0
2012-09-05 10:00:00,19.11,19.14,19.11,19.14,19200.0,16.3279,16.3535,16.3279,16.3535,19200.0
2012-09-05 10:10:00,19.15,19.17,19.13,19.15,70000.0,16.3621,16.3792,16.345,16.3621,70000.0
2012-09-05 10:20:00,19.15,19.17,19.15,19.17,7600.0,16.3621,16.3792,16.3621,16.3792,7600.0
2012-09-05 10:30:00,19.18,19.18,19.15,19.16,13200.0,16.3877,16.3877,16.3621,16.3706,13200.0
2012-09-05 10:40:00,19.16,19.16,19.13,19.14,16400.0,16.3706,16.3706,16.345,16.3535,16400.0
2012-09-05 10:50:00,19.13,19.14,19.11,19.11,34400.0,16.345,16.3535,16.3279,16.3279,34400.0
2012-09-05 11:00:00,19.11,19.12,19.09,19.11,76800.0,16.3279,16.3364,16.3108,16.3279,76800.0
2012-09-05 11:10:00,19.11,19.13,19.11,19.11,20000.0,16.3279,16.345,16.3279,16.3279,20000.0
2012-09-05 11:20:00,19.13,19.14,19.12,19.14,16800.0,16.345,16.3535,16.3364,16.3535,16800.0
2012-09-05 11:30:00,19.16,19.17,19.15,19.17,11600.0,16.3706,16.3792,16.3621,16.3792,11600.0
2012-09-05 11:40:00,19.16,19.16,19.14,19.15,12800.0,16.3706,16.3706,16.3535,16.3621,12800.0
2012-09-05 11:50:00,19.15,19.15,19.14,19.14,19600.0,16.3621,16.3621,16.3535,16.3535,19600.0
2012-09-05 12:00:00,19.14,19.16,19.14,19.16,84000.0,16.3535,16.3706,16.3535,16.3706,84000.0
2012-09-05 12:10:00,19.16,19.16,19.15,19.15,8800.0,16.3706,16.3706,16.3621,16.3621,8800.0
2012-09-05 12:20:00,19.15,19.15,19.14,19.15,14400.0,16.3621,16.3621,16.3535,16.3621,14400.0
2012-09-05 12:30:00,19.14,19.14,19.14,19.14,6400.0,16.3535,16.3535,16.3535,16.3535,6400.0
2012-09-05 12:40:00,19.14,19.15,19.14,19.14,33200.0,16.3535,16.3621,16.3535,16.3535,33200.0
2012-09-05 12:50:00,19.15,19.15,19.14,19.15,9200.0,16.3621,16.3621,16.3535,16.3621,9200.0
2012-09-05 13:00:00,19.15,19.15,19.13,19.13,7600.0,16.3621,16.3621,16.345,16.345,7600.0
2012-09-05 13:10:00,19.14,19.14,19.13,19.14,16400.0,16.3535,16.3535,16.345,16.3535,16400.0
2012-09-05 13:20:00,19.14,19.14,19.13,19.13,16800.0,16.3535,16.3535,16.345,16.345,16800.0
2012-09-05 13:30:00,19.13,19.13,19.1,19.1,14800.0,16.345,16.345,16.3194,16.3194,14800.0
2012-09-05 13:40:00,19.1,19.1,19.07,19.08,43600.0,16.3194,16.3194,16.2937,16.3023,43600.0
2012-09-05 13:50:00,19.08,19.09,19.08,19.09,7200.0,16.3023,16.3108,16.3023,16.3108,7200.0
2012-09-05 14:00:00,19.09,19.1,19.08,19.1,36400.0,16.3108,16.3194,16.3023,16.3194,36400.0
2012-09-05 14:10:00,19.1,19.1,19.08,19.09,10800.0,16.3194,16.3194,16.3023,16.3108,10800.0
2012-09-05 14:20:00,19.09,19.1,19.09,19.1,26000.0,16.3108,16.3194,16.3108,16.3194,26000.0
2012-09-05 14:30:00,19.1,19.12,19.1,19.12,1057600.0,16.3194,16.3364,16.3194,16.3364,1057600.0
2012-09-05 14:40:00,19.12,19.12,19.11,19.11,35600.0,16.3364,16.3364,16.3279,16.3279,35600.0
2012-09-05 14:50:00,19.11,19.12,19.11,19.11,15200.0,16.3279,16.3364,16.3279,16.3279,15200.0
2012-09-05 15:00:00,19.11,19.11,19.09,19.1,258400.0,16.3279,16.3279,16.3108,16.3194,258400.0
2012-09-05 15:10:00,19.1,19.1,19.09,19.1,57200.0,16.3194,16.3194,16.3108,16.3194,57200.0
2012-09-05 15:20:00,19.1,19.11,19.1,19.11,29200.0,16.3194,16.3279,16.3194,16.3279,29200.0
2012-09-05 15:30:00,19.1,19.11,19.1,19.11,12000.0,16.3194,16.3279,16.3194,16.3279,12000.0
2012-09-05 15:40:00,19.11,19.11,19.09,19.09,72000.0,16.3279,16.3279,16.3108,16.3108,72000.0
2012-09-05 15:50:00,19.09,19.1,19.09,19.09,61600.0,16.3108,16.3194,16.3108,16.3108,61600.0
2012-09-06 09:30:00,19.22,19.31,19.22,19.3,54400.0,16.4219,16.4988,16.4219,16.4902,54400.0
2012-09-06 09:40:00,19.31,19.31,19.27,19.29,82400.0,16.4988,16.4988,16.4646,16.4817,82400.0
2012-09-06 09:50:00,19.29,19.31,19.29,19.31,23200.0,16.4817,16.4988,16.4817,16.4988,23200.0
2012-09-06 10:00:00,19.31,19.36,19.31,19.34,32000.0,16.4988,16.5415,16.4988,16.5244,32000.0
2012-09-06 10:10:00,19.34,19.36,19.34,19.35,27200.0,16.5244,16.5415,16.5244,16.533,27200.0
2012-09-06 10:20:00,19.35,19.36,19.35,19.36,8800.0,16.533,16.5415,16.533,16.5415,8800.0
2012-09-06 10:30:00,19.36,19.4,19.36,19.4,104000.0,16.5415,16.5757,16.5415,16.5757,104000.0
2012-09-06 10:40:00,19.4,19.4,19.39,19.4,35200.0,16.5757,16.5757,16.5671,16.5757,35200.0
2012-09-06 10:50:00,19.41,19.42,19.4,19.42,18400.0,16.5842,16.5928,16.5757,16.5928,18400.0
2012-09-06 11:00:00,19.42,19.43,19.4,19.41,61200.0,16.5928,16.6013,16.5757,16.5842,61200.0
2012-09-06 11:10:00,19.41,19.41,19.4,19.4,32800.0,16.5842,16.5842,16.5757,16.5757,32800.0
2012-09-06 11:20:00,19.4,19.4,19.39,19.4,19600.0,16.5757,16.5757,16.5671,16.5757,19600.0
2012-09-06 11:30:00,19.4,19.43,19.4,19.43,27600.0,16.5757,16.6013,16.5757,16.6013,27600.0
2012-09-06 11:40:00,19.42,19.43,19.41,19.41,38800.0,16.5928,16.6013,16.5842,16.5842,38800.0
2012-09-06 11:50:00,19.42,19.43,19.42,19.43,10000.0,16.5928,16.6013,16.5928,16.6013,10000.0
2012-09-06 12:00:00,19.43,19.43,19.43,19.43,10400.0,16.6013,16.6013,16.6013,16.6013,10400.0
2012-09-06 12:10:00,19.43,19.45,19.43,19.44,18400.0,16.6013,16.6184,16.6013,16.6099,18400.0
2012-09-06 12:20:00,19.44,19.44,19.43,19.43,14400.0,16.6099,16.6099,16.6013,16.6013,14400.0
2012-09-06 12:30:00,19.43,19.44,19.43,19.44,20400.0,16.6013,16.6099,16.6013,16.6099,20400.0
2012-09-06 12:40:00,19.44,19.44,19.43,19.43,2800.0,16.6099,16.6099,16.6013,16.6013,2800.0
2012-09-06 12:50:00,19.43,19.45,19.43,19.45,30400.0,16.6013,16.6184,16.6013,16.6184,30400.0
2012-09-06 13:00:00,19.43,19.44,19.43,19.43,23600.0,16.6013,16.6099,16.6013,16.6013,23600.0
2012-09-06 13:10:00,19.43,19.44,19.43,19.43,16000.0,16.6013,16.6099,16.6013,16.6013,16000.0
2012-09-06 13:20:00,19.43,19.43,19.43,19.43,20400.0,16.6013,16.6013,16.6013,16.6013,20400.0
2012-09-06 13:30:00,19.43,19.43,19.43,19.43,27600.0,16.6013,16.6013,16.6013,16.6013,27600.0
2012-09-06 13:40:00,19.43,19.44,19.43,19.44,84800.0,16.6013,16.6099,16.6013,16.6099,84800.0
2012-09-06 13:50:00,19.44,19.45,19.44,19.44,12400.0,16.6099,16.6184,16.6099,16.6099,12400.0
2012-09-06 14:00:00,19.44,19.44,19.42,19.43,53200.0,16.6099,16.6099,16.5928,16.6013,53200.0
2012-09-06 14:10:00,19.42,19.43,19.42,19.43,4400.0,16.5928,16.6013,16.5928,16.6013,4400.0
2012-09-06 14:20:00,19.43,19.43,19.42,19.43,51600.0,16.6013,16.6013,16.5928,16.6013,51600.0
2012-09-06 14:30:00,19.43,19.43,19.42,19.43,18800.0,16.6013,16.6013,16.5928,16.6013,18800.0
2012-09-06 14:40:00,19.43,19.44,19.42,19.44,54400.0,16.6013,16.6099,16.5928,16.6099,54400.0
2012-09-06 14:50:00,19.44,19.45,19.43,19.43,30000.0,16.6099,16.6184,16.6013,16.6013,30000.0
2012-09-06 15:00:00,19.43,19.43,19.42,19.42,25600.0,16.6013,16.6013,16.5928,16.5928,25600.0
2012-09-06 15:10:00,19.42,19.42,19.41,19.41,73200.0,16.5928,16.5928,16.5842,16.5842,73200.0
2012-09-06 15:20:00,19.41,19.42,19.41,19.42,62000.0,16.5842,16.5928,16.5842,16.5928,62000.0
2012-09-06 15:30:00,19.42,19.44,19.42,19.43,135600.0,16.5928,16.6099,16.5928,16.6013,135600.0
2012-09-06 15:40:00,19.43,19.44,19.43,19.43,94800.0,16.6013,16.6099,16.6013,16.6013,94800.0
2012-09-06 15:50:00,19.44,19.45,19.43,19.45,71200.0,16.6099,16.6184,16.6013,16.6184,71200.0
2012-09-07 09:30:00,19.48,19.49,19.46,19.49,56400.0,16.644,16.6526,16.6269,16.6526,56400.0
2012-09-07 09:40:00,19.5,19.51,19.5,19.5,14400.0,16.6611,16.6697,16.6611,16.6611,14400.0
2012-09-07 09:50:00,19.5,19.5,19.47,19.48,23600.0,16.6611,16.6611,16.6355,16.644,23600.0
2012-09-07 10:00:00,19.48,19.5,19.47,19.5,34400.0,16.644,16.6611,16.6355,16.6611,34400.0
2012-09-07 10:10:00,19.5,19.52,19.48,19.5,34000.0,16.6611,16.6782,16.644,16.6611,34000.0
2012-09-07 10:20:00,19.5,19.5,19.49,19.5,33200.0,16.6611,16.6611,16.6526,16.6611,33200.0
2012-09-07 10:30:00,19.5,19.5,19.48,19.49,41600.0,16.6611,16.6611,16.644,16.6526,41600.0
2012-09-07 10:40:00,19.49,19.5,19.49,19.49,28800.0,16.6526,16.6611,16.6526,16.6526,28800.0
2012-09-07 10:50:00,19.49,19.5,19.49,19.5,38800.0,16.6526,16.6611,16.6526,16.6611,38800.0
2012-09-07 11:00:00,19.5,19.5,19.48,19.49,36400.0,16.6611,16.6611,16.644,16.6526,36400.0
2012-09-07 11:10:00,19.49,19.5,19.48,19.48,45600.0,16.6526,16.6611,16.644,16.644,45600.0
2012-09-07 11:20:00,19.48,19.5,19.48,19.49,35600.0,16.644,16.6611,16.644,16.6526,35600.0
2012-09-07 11:30:00,19.49,19.5,19.48,19.48,58800.0,16.6526,16.6611,16.644,16.644,58800.0
2012-09-07 11:40:00,19.48,19.49,19.48,19.48,26400.0,16.644,16.6526,16.644,16.644,26400.0
2012-09-07 11:50:00,19.48,19.49,19.48,19.49,60400.0,16.644,16.6526,16.644,16.6526,60400.0
2012-09-07 12:00:00,19.49,19.5,19.49,19.5,28400.0,16.6526,16.6611,16.6526,16.6611,28400.0
2012-09-07 12:10:00,19.5,19.5,19.49,19.49,24000.0,16.6611,16.6611,16.6526,16.6526,24000.0
2012-09-07 12:20:00,19.49,19.49,19.48,19.48,33200.0,16.6526,16.6526,16.644,16.644,33200.0
2012-09-07 12:30:00,19.48,19.49,19.48,19.48,46800.0,16.644,16.6526,16.644,16.644,46800.0
2012-09-07 12:40:00,19.48,19.5,19.48,19.5,40400.0,16.644,16.6611,16.644,16.6611,40400.0
2012-09-07 12:50:00,19.5,19.5,19.49,19.5,29600.0,16.6611,16.6611,16.6526,16.6611,29600.0
2012-09-07 13:00:00,19.5,19.5,19.49,19.5,32800.0,16.6611,16.6611,16.6526,16.6611,32800.0
2012-09-07 13:10:00,19.5,19.5,19.48,19.48,63200.0,16.6611,16.6611,16.644,16.644,63200.0
2012-09-07 13:20:00,19.49,19.5,19.49,19.5,28000.0,16.6526,16.6611,16.6526,16.6611,28000.0
2012-09-07 13:30:00,19.5,19.5,19.49,19.49,48000.0,16.6611,16.6611,16.6526,16.6526,48000.0
2012-09-07 13:40:00,19.49,19.49,19.49,19.49,29200.0,16.6526,16.6526,16.6526,16.6526,29200.0
2012-09-07 13:50:00,19.49,19.49,19.48,19.48,48800.0,16.6526,16.6526,16.644,16.644,48800.0
2012-09-07 14:00:00,19.48,19.49,19.48,19.49,86000.0,16.644,16.6526,16.644,16.6526,86000.0
2012-09-07 14:10:00,19.49,19.5,19.48,19.5,80400.0,16.6526,16.6611,16.644,16.6611,80400.0
2012-09-07 14:20:00,19.5,19.5,19.49,19.49,57600.0,16.6611,16.6611,16.6526,16.6526,57600.0
2012-09-07 14:30:00,19.5,19.5,19.49,19.49,74400.0,16.6611,16.6611,16.6526,16.6526,74400.0
2012-09-07 14:40:00,19.49,19.5,19.49,19.5,76400.0,16.6526,16.6611,16.6526,16.6611,76400.0
2012-09-07 14:50:00,19.5,19.5,19.49,19.49,38000.0,16.6611,16.6611,16.6526,16.6526,38000.0
2012-09-07 15:00:00,19.49,19.49,19.49,19.49,27200.0,16.6526,16.6526,16.6526,16.6526,27200.0
2012-09-07 15:10:00,19.49,19.49,19.48,19.49,34000.0,16.6526,16.6526,16.644,16.6526,34000.0
2012-09-07 15:20:00,19.49,19.49,19.48,19.49,22800.0,16.6526,16.6526,16.644,16.6526,22800.0
2012-09-07 15:30:00,19.49,19.49,19.49,19.49,39200.0,16.6526,16.6526,16.6526,16.6526,39200.0
2012-09-07 15:40:00,19.49,19.5,19.48,19.5,49600.0,16.6526,16.6611,16.644,16.6611,49600.0
2012-09-07 15:50:00,19.5,19.51,19.5,19.51,72000.0,16.6611,16.6697,16.6611,16.6697,72000.0
2012-09-10 09:30:00,19.5,19.5,19.48,19.49,120000.0,16.6611,16.6611,16.644,16.6526,120000.0
2012-09-10 09:40:00,19.49,19.49,19.47,19.48,11600.0,16.6526,16.6526,16.6355,16.644,11600.0
2012-09-10 09:50:00,19.48,19.49,19.48,19.48,8400.0,16.644,16.6526,16.644,16.644,8400.0
2012-09-10 10:00:00,19.48,19.49,19.48,19.49,8800.0,16.644,16.6526,16.644,16.6526,8800.0
2012-09-10 10:10:00,19.49,19.49,19.49,19.49,5200.0,16.6526,16.6526,16.6526,16.6526,5200.0
2012-09-10 10:20:00,19.49,19.52,19.49,19.5,6000.0,16.6526,16.6782,16.6526,16.6611,6000.0
2012-09-10 10:30:00,19.51,19.51,19.49,19.49,44800.0,16.6697,16.6697,16.6526,16.6526,44800.0
2012-09-10 10:40:00,19.5,19.5,19.49,19.49,8400.0,16.6611,16.6611,16.6526,16.6526,8400.0
2012-09-10 10:50:00,19.48,19.49,19.48,19.49,7600.0,16.644,16.6526,16.644,16.6526,7600.0
2012-09-10 11:00:00,19.48,19.49,19.48,19.49,30800.0,16.644,16.6526,16.644,16.6526,30800.0
2012-09-10 11:10:00,19.49,19.5,19.49,19.5,25200.0,16.6526,16.6611,16.6526,16.6611,25200.0
2012-09-10 11:20:00,19.5,19.5,19.5,19.5,2800.0,16.6611,16.6611,16.6611,16.6611,2800.0
2012-09-10 11:30:00,19.49,19.5,19.49,19.49,8800.0,16.6526,16.6611,16.6526,16.6526,8800.0
2012-09-10 11:40:00,19.5,19.5,19.49,19.49,13600.0,16.6611,16.6611,16.6526,16.6526,13600.0
2012-09-10 11:50:00,19.49,19.5,19.49,19.49,150000.0,16.6526,16.6611,16.6526,16.6526,150000.0
2012-09-10 12:00:00,19.49,19.5,19.49,19.49,8400.0,16.6526,16.6611,16.6526,16.6526,8400.0
2012-09-10 12:10:00,19.49,19.49,19.48,19.48,15600.0,16.6526,16.6526,16.644,16.644,15600.0
2012-09-10 12:20:00,19.48,19.48,19.47,19.48,20400.0,16.644,16.644,16.6355,16.644,20400.0
2012-09-10 12:30:00,19.48,19.48,19.47,19.48,21600.0,16.644,16.644,16.6355,16.644,21600.0
2012-09-10 12:40:00,19.48,19.48,19.47,19.48,12400.0,16.644,16.644,16.6355,16.644,12400.0
2012-09-10 12:50:00,19.48,19.48,19.48,19.48,90800.0,16.644,16.644,16.644,16.644,90800.0
2012-09-10 13:00:00,19.48,19.49,19.48,19.48,4000.0,16.644,16.6526,16.644,16.644,4000.0
2012-09-10 13:10:00,19.49,19.5,19.49,19.5,10400.0,16.6526,16.6611,16.6526,16.6611,10400.0
2012-09-10 13:20:00,19.49,19.49,19.49,19.49,19600.0,16.6526,16.6526,16.6526,16.6526,19600.0
2012-09-10 13:30:00,19.5,19.5,19.48,19.48,10400.0,16.6611,16.6611,16.644,16.644,10400.0
2012-09-10 13:40:00,19.47,19.47,19.47,19.47,10400.0,16.6355,16.6355,16.6355,16.6355,10400.0
2012-09-10 13:50:00,19.47,19.48,19.45,19.45,13200.0,16.6355,16.644,16.6184,16.6184,13200.0
2012-09-10 14:00:00,19.45,19.47,19.45,19.46,28000.0,16.6184,16.6355,16.6184,16.6269,28000.0
2012-09-10 14:10:00,19.46,19.47,19.46,19.46,24000.0,16.6269,16.6355,16.6269,16.6269,24000.0
2012-09-10 14:20:00,19.47,19.47,19.46,19.46,20400.0,16.6355,16.6355,16.6269,16.6269,20400.0
2012-09-10 14:30:00,19.46,19.47,19.45,19.45,6400.0,16.6269,16.6355,16.6184,16.6184,6400.0
2012-09-10 14:40:00,19.45,19.45,19.45,19.45,21600.0,16.6184,16.6184,16.6184,16.6184,21600.0
2012-09-10 14:50:00,19.45,19.45,19.44,19.44,18800.0,16.6184,16.6184,16.6099,16.6099,18800.0
2012-09-10 15:00:00,19.44,19.45,19.43,19.43,63600.0,16.6099,16.6184,16.6013,16.6013,63600.0
2012-09-10 15:10:00,19.43,19.44,19.42,19.43,36000.0,16.6013,16.6099,16.5928,16.6013,36000.0
2012-09-10 15:20:00,19.43,19.44,19.42,19.43,31200.0,16.6013,16.6099,16.5928,16.6013,31200.0
2012-09-10 15:30:00,19.43,19.43,19.41,19.42,51600.0,16.6013,16.6013,16.5842,16.5928,51600.0
2012-09-10 15:40:00,19.42,19.42,19.38,19.39,43200.0,16.5928,16.5928,16.5586,16.5671,43200.0
2012-09-10 15:50:00,19.39,19.4,19.38,19.38,34400.0,16.5671,16.5757,16.5586,16.5586,34400.0
2012-09-11 09:30:00,19.41,19.44,19.4,19.42,47200.0,16.5842,16.6099,16.5757,16.5928,47200.0
2012-09-11 09:40:00,19.43,19.43,19.4,19.42,14000.0,16.6013,16.6013,16.5757,16.5928,14000.0
2012-09-11 09:50:00,19.43,19.46,19.43,19.45,16800.0,16.6013,16.6269,16.6013,16.6184,16800.0
2012-09-11 10:00:00,19.45,19.45,19.43,19.43,15600.0,16.6184,16.6184,16.6013,16.6013,15600.0
2012-09-11 10:10:00,19.43,19.44,19.43,19.43,20800.0,16.6013,16.6099,16.6013,16.6013,20800.0
2012-09-11 10:20:00,19.43,19.45,19.43,19.45,28800.0,16.6013,16.6184,16.6013,16.6184,28800.0
2012-09-11 10:30:00,19.44,19.44,19.43,19.44,709200.0,16.6099,16.6099,16.6013,16.6099,709200.0
2012-09-11 10:40:00,19.43,19.45,19.43,19.45,31200.0,16.6013,16.6184,16.6013,16.6184,31200.0
2012-09-11 10:50:00,19.45,19.46,19.45,19.46,32800.0,16.6184,16.6269,16.6184,16.6269,32800.0
2012-09-11 11:00:00,19.46,19.46,19.45,19.46,91200.0,16.6269,16.6269,16.6184,16.6269,91200.0
2012-09-11 11:10:00,19.46,19.47,19.45,19.47,20400.0,16.6269,16.6355,16.6184,16.6355,20400.0
2012-09-11 11:20:00,19.47,19.49,19.47,19.49,21200.0,16.6355,16.6526,16.6355,16.6526,21200.0
2012-09-11 11:30:00,19.48,19.48,19.48,19.48,12800.0,16.644,16.644,16.644,16.644,12800.0
2012-09-11 11:40:00,19.48,19.48,19.46,19.47,34000.0,16.644,16.644,16.6269,16.6355,34000.0
2012-09-11 11:50:00,19.47,19.47,19.46,19.46,151600.0,16.6355,16.6355,16.6269,16.6269,151600.0
2012-09-11 12:00:00,19.46,19.47,19.46,19.46,105600.0,16.6269,16.6355,16.6269,16.6269,105600.0
2012-09-11 12:10:00,19.47,19.47,19.44,19.45,2181600.0,16.6355,16.6355,16.6099,16.6184,2181600.0
2012-09-11 12:20:00,19.45,19.46,19.45,19.46,191600.0,16.6184,16.6269,16.6184,16.6269,191600.0
2012-09-11 12:30:00,19.45,19.46,19.45,19.45,23200.0,16.6184,16.6269,16.6184,16.6184,23200.0
2012-09-11 12:40:00,19.46,19.46,19.44,19.45,28000.0,16.6269,16.6269,16.6099,16.6184,28000.0
2012-09-11 12:50:00,19.45,19.45,19.43,19.45,92800.0,16.6184,16.6184,16.6013,16.6184,92800.0
2012-09-11 13:00:00,19.45,19.46,19.45,19.45,11600.0,16.6184,16.6269,16.6184,16.6184,11600.0
2012-09-11 13:10:00,19.44,19.46,19.44,19.46,14800.0,16.6099,16.6269,16.6099,16.6269,14800.0
2012-09-11 13:20:00,19.47,19.47,19.45,19.46,24800.0,16.6355,16.6355,16.6184,16.6269,24800.0
2012-09-11 13:30:00,19.46,19.46,19.45,19.45,10000.0,16.6269,16.6269,16.6184,16.6184,10000.0
2012-09-11 13:40:00,19.46,19.47,19.45,19.47,23600.0,16.6269,16.6355,16.6184,16.6355,23600.0
2012-09-11 13:50:00,19.47,19.47,19.46,19.46,50800.0,16.6355,16.6355,16.6269,16.6269,50800.0
2012-09-11 14:00:00,19.45,19.45,19.45,19.45,30400.0,16.6184,16.6184,16.6184,16.6184,30400.0
2012-09-11 14:10:00,19.45,19.46,19.44,19.45,62400.0,16.6184,16.6269,16.6099,16.6184,62400.0
2012-09-11 14:20:00,19.45,19.46,19.45,19.46,89600.0,16.6184,16.6269,16.6184,16.6269,89600.0
2012-09-11 14:30:00,19.46,19.46,19.45,19.45,48400.0,16.6269,16.6269,16.6184,16.6184,48400.0
2012-09-11 14:40:00,19.45,19.45,19.41,19.41,54400.0,16.6184,16.6184,16.5842,16.5842,54400.0
2012-09-11 14:50:00,19.41,19.43,19.41,19.42,120800.0,16.5842,16.6013,16.5842,16.5928,120800.0
2012-09-11 15:00:00,19.42,19.43,19.41,19.41,137200.0,16.5928,16.6013,16.5842,16.5842,137200.0
2012-09-11 15:10:00,19.42,19.42,19.41,19.42,83200.0,16.5928,16.5928,16.5842,16.5928,83200.0
2012-09-11 15:20:00,19.41,19.41,19.4,19.4,131200.0,16.5842,16.5842,16.5757,16.5757,131200.0
2012-09-11 15:30:00,19.4,19.42,19.4,19.41,30000.0,16.5757,16.5928,16.5757,16.5842,30000.0
2012-09-11 15:40:00,19.4,19.42,19.4,19.42,44400.0,16.5757,16.5928,16.5757,16.5928,44400.0
2012-09-11 15:50:00,19.42,19.43,19.41,19.41,107600.0,16.5928,16.6013,16.5842,16.5842,107600.0
2012-09-12 09:30:00,19.46,19.48,19.46,19.48,36800.0,16.6269,16.644,16.6269,16.644,36800.0
2012-09-12 09:40:00,19.47,19.48,19.46,19.47,16400.0,16.6355,16.644,16.6269,16.6355,16400.0
2012-09-12 09:50:00,19.47,19.47,19.44,19.45,12800.0,16.6355,16.6355,16.6099,16.6184,12800.0
2012-09-12 10:00:00,19.45,19.45,19.43,19.45,31200.0,16.6184,16.6184,16.6013,16.6184,31200.0
2012-09-12 10:10:00,19.45,19.46,19.44,19.45,17200.0,16.6184,16.6269,16.6099,16.6184,17200.0
2012-09-12 10:20:00,19.45,19.45,19.43,19.43,42800.0,16.6184,16.6184,16.6013,16.6013,42800.0
2012-09-12 10:30:00,19.43,19.44,19.42,19.42,75200.0,16.6013,16.6099,16.5928,16.5928,75200.0
2012-09-12 10:40:00,19.42,19.42,19.4,19.41,16400.0,16.5928,16.5928,16.5757,16.5842,16400.0
2012-09-12 10:50:00,19.41,19.43,19.41,19.43,32800.0,16.5842,16.6013,16.5842,16.6013,32800.0
2012-09-12 11:00:00,19.44,19.44,19.43,19.43,18800.0,16.6099,16.6099,16.6013,16.6013,18800.0
2012-09-12 11:10:00,19.44,19.44,19.43,19.44,20400.0,16.6099,16.6099,16.6013,16.6099,20400.0
2012-09-12 11:20:00,19.45,19.46,19.45,19.45,16400.0,16.6184,16.6269,16.6184,16.6184,16400.0
2012-09-12 11:30:00,19.46,19.46,19.45,19.45,35200.0,16.6269,16.6269,16.6184,16.6184,35200.0
2012-09-12 11:40:00,19.45,19.46,19.45,19.46,10400.0,16.6184,16.6269,16.6184,16.6269,10400.0
2012-09-12 11:50:00,19.46,19.46,19.45,19.45,9600.0,16.6269,16.6269,16.6184,16.6184,9600.0
2012-09-12 12:00:00,19.45,19.45,19.43,19.43,11200.0,16.6184,16.6184,16.6013,16.6013,11200.0
2012-09-12 12:10:00,19.43,19.45,19.43,19.45,5600.0,16.6013,16.6184,16.6013,16.6184,5600.0
2012-09-12 12:20:00,19.45,19.46,19.45,19.45,37600.0,16.6184,16.6269,16.6184,16.6184,37600.0
2012-09-12 12:30:00,19.45,19.45,19.45,19.45,6400.0,16.6184,16.6184,16.6184,16.6184,6400.0
2012-09-12 12:40:00,19.45,19.45,19.44,19.45,18400.0,16.6184,16.6184,16.6099,16.6184,18400.0
2012-09-12 12:50:00,19.45,19.45,19.44,19.45,12000.0,16.6184,16.6184,16.6099,16.6184,12000.0
2012-09-12 13:00:00,19.45,19.48,19.45,19.48,24400.0,16.6184,16.644,16.6184,16.644,24400.0
2012-09-12 13:10:00,19.47,19.47,19.44,19.44,6400.0,16.6355,16.6355,16.6099,16.6099,6400.0
2012-09-12 13:20:00,19.45,19.47,19.45,19.46,5600.0,16.6184,16.6355,16.6184,16.6269,5600.0
2012-09-12 13:30:00,19.46,19.47,19.45,19.46,20400.0,16.6269,16.6355,16.6184,16.6269,20400.0
2012-09-12 13:40:00,19.47,19.47,19.47,19.47,19200.0,16.6355,16.6355,16.6355,16.6355,19200.0
2012-09-12 13:50:00,19.47,19.47,19.46,19.46,24000.0,16.6355,16.6355,16.6269,16.6269,24000.0
2012-09-12 14:00:00,19.46,19.47,19.46,19.46,772000.0,16.6269,16.6355,16.6269,16.6269,772000.0
2012-09-12 14:10:00,19.46,19.47,19.44,19.44,136800.0,16.6269,16.6355,16.6099,16.6099,136800.0
2012-09-12 14:20:00,19.44,19.46,19.44,19.45,101600.0,16.6099,16.6269,16.6099,16.6184,101600.0
2012-09-12 14:30:00,19.45,19.46,19.44,19.44,69600.0,16.6184,16.6269,16.6099,16.6099,69600.0
2012-09-12 14:40:00,19.44,19.44,19.42,19.42,50800.0,16.6099,16.6099,16.5928,16.5928,50800.0
2012-09-12 14:50:00,19.43,19.43,19.42,19.43,64400.0,16.6013,16.6013,16.5928,16.6013,64400.0
2012-09-12 15:00:00,19.43,19.43,19.4,19.4,102800.0,16.6013,16.6013,16.5757,16.5757,102800.0
2012-09-12 15:10:00,19.4,19.41,19.39,19.41,64400.0,16.5757,16.5842,16.5671,16.5842,64400.0
2012-09-12 15:20:00,19.41,19.43,19.4,19.43,75200.0,16.5842,16.6013,16.5757,16.6013,75200.0
2012-09-12 15:30:00,19.42,19.43,19.42,19.43,67200.0,16.5928,16.6013,16.5928,16.6013,67200.0
2012-09-12 15:40:00,19.43,19.44,19.42,19.42,75600.0,16.6013,16.6099,16.5928,16.5928,75600.0
2012-09-12 15:50:00,19.42,19.45,19.42,19.45,79200.0,16.5928,16.6184,16.5928,16.6184,79200.0
2012-09-13 09:30:00,19.47,19.49,19.47,19.49,59200.0,16.6355,16.6526,16.6355,16.6526,59200.0
2012-09-13 09:40:00,19.49,19.49,19.47,19.48,13600.0,16.6526,16.6526,16.6355,16.644,13600.0
2012-09-13 09:50:00,19.47,19.48,19.47,19.48,43600.0,16.6355,16.644,16.6355,16.644,43600.0
2012-09-13 10:00:00,19.48,19.49,19.48,19.48,22400.0,16.644,16.6526,16.644,16.644,22400.0
2012-09-13 10:10:00,19.49,19.5,19.48,19.48,24800.0,16.6526,16.6611,16.644,16.644,24800.0
2012-09-13 10:20:00,19.48,19.49,19.47,19.48,18000.0,16.644,16.6526,16.6355,16.644,18000.0
2012-09-13 10:30:00,19.48,19.49,19.48,19.49,55200.0,16.644,16.6526,16.644,16.6526,55200.0
2012-09-13 10:40:00,19.48,19.49,19.48,19.49,26400.0,16.644,16.6526,16.644,16.6526,26400.0
2012-09-13 10:50:00,19.49,19.49,19.48,19.49,560800.0,16.6526,16.6526,16.644,16.6526,560800.0
2012-09-13 11:00:00,19.5,19.51,19.49,19.51,20400.0,16.6611,16.6697,16.6526,16.6697,20400.0
2012-09-13 11:10:00,19.5,19.52,19.5,19.51,39200.0,16.6611,16.6782,16.6611,16.6697,39200.0
2012-09-13 11:20:00,19.51,19.51,19.5,19.51,22000.0,16.6697,16.6697,16.6611,16.6697,22000.0
2012-09-13 11:30:00,19.52,19.52,19.5,19.5,22400.0,16.6782,16.6782,16.6611,16.6611,22400.0
2012-09-13 11:40:00,19.5,19.51,19.5,19.5,27600.0,16.6611,16.6697,16.6611,16.6611,27600.0
2012-09-13 11:50:00,19.5,19.5,19.49,19.5,39600.0,16.6611,16.6611,16.6526,16.6611,39600.0
2012-09-13 12:00:00,19.5,19.5,19.49,19.5,344800.0,16.6611,16.6611,16.6526,16.6611,344800.0
2012-09-13 12:10:00,19.5,19.5,19.48,19.48,151600.0,16.6611,16.6611,16.644,16.644,151600.0
2012-09-13 12:20:00,19.49,19.5,19.48,19.48,25600.0,16.6526,16.6611,16.644,16.644,25600.0
2012-09-13 12:30:00,19.48,19.61,19.47,19.56,94400.0,16.644,16.7551,16.6355,16.7124,94400.0
2012-09-13 12:40:00,19.56,19.63,19.55,19.59,68800.0,16.7124,16.7722,16.7038,16.738,68800.0
2012-09-13 12:50:00,19.59,19.61,19.57,19.61,22400.0,16.738,16.7551,16.7209,16.7551,22400.0
2012-09-13 13:00:00,19.64,19.65,19.62,19.62,24000.0,16.7807,16.7893,16.7636,16.7636,24000.0
2012-09-13 13:10:00,19.62,19.64,19.61,19.64,37600.0,16.7636,16.7807,16.7551,16.7807,37600.0
2012-09-13 13:20:00,19.63,19.67,19.63,19.67,44400.0,16.7722,16.8064,16.7722,16.8064,44400.0
2012-09-13 13:30:00,19.69,19.71,19.69,19.7,92000.0,16.8235,16.8405,16.8235,16.832,92000.0
2012-09-13 13:40:00,19.7,19.71,19.69,19.7,32800.0,16.832,16.8405,16.8235,16.832,32800.0
2012-09-13 13:50:00,19.71,19.71,19.69,19.69,20000.0,16.8405,16.8405,16.8235,16.8235,20000.0
2012-09-13 14:00:00,19.69,19.73,19.69,19.73,30400.0,16.8235,16.8576,16.8235,16.8576,30400.0
2012-09-13 14:10:00,19.72,19.74,19.72,19.74,36000.0,16.8491,16.8662,16.8491,16.8662,36000.0
2012-09-13 14:20:00,19.75,19.81,19.75,19.79,121200.0,16.8747,16.926,16.8747,16.9089,121200.0
2012-09-13 14:30:00,19.79,19.79,19.75,19.77,42800.0,16.9089,16.9089,16.8747,16.8918,42800.0
2012-09-13 14:40:00,19.75,19.78,19.75,19.77,24800.0,16.8747,16.9004,16.8747,16.8918,24800.0
2012-09-13 14:50:00,19.76,19.77,19.74,19.75,44800.0,16.8833,16.8918,16.8662,16.8747,44800.0
2012-09-13 15:00:00,19.75,19.76,19.73,19.75,16800.0,16.8747,16.8833,16.8576,16.8747,16800.0
2012-09-13 15:10:00,19.76,19.77,19.74,19.74,32000.0,16.8833,16.8918,16.8662,16.8662,32000.0
2012-09-13 15:20:00,19.73,19.77,19.73,19.75,44400.0,16.8576,16.8918,16.8576,16.8747,44400.0
2012-09-13 15:30:00,19.75,19.78,19.75,19.78,46800.0,16.8747,16.9004,16.8747,16.9004,46800.0
2012-09-13 15:40:00,19.77,19.79,19.75,19.76,14400.0,16.8918,16.9089,16.8747,16.8833,14400.0
2012-09-13 15:50:00,19.77,19.77,19.73,19.75,221200.0,16.8918,16.8918,16.8576,16.8747,221200.0
2012-09-14 09:30:00,19.79,19.83,19.79,19.83,102400.0,16.9089,16.9431,16.9089,16.9431,102400.0
2012-09-14 09:40:00,19.83,19.84,19.82,19.84,13600.0,16.9431,16.9516,16.9345,16.9516,13600.0
2012-09-14 09:50:00,19.85,19.88,19.84,19.84,19600.0,16.9602,16.9858,16.9516,16.9516,19600.0
2012-09-14 10:00:00,19.85,19.88,19.85,19.87,69200.0,16.9602,16.9858,16.9602,16.9773,69200.0
2012-09-14 10:10:00,19.87,19.92,19.87,19.92,44000.0,16.9773,17.02,16.9773,17.02,44000.0
2012-09-14 10:20:00,19.92,19.93,19.9,19.9,77200.0,17.02,17.0285,17.0029,17.0029,77200.0
2012-09-14 10:30:00,19.9,19.9,19.89,19.89,50400.0,17.0029,17.0029,16.9943,16.9943,50400.0
2012-09-14 10:40:00,19.9,19.9,19.87,19.87,35200.0,17.0029,17.0029,16.9773,16.9773,35200.0
2012-09-14 10:50:00,19.88,19.88,19.86,19.87,47200.0,16.9858,16.9858,16.9687,16.9773,47200.0
2012-09-14 11:00:00,19.87,19.88,19.86,19.86,28000.0,16.9773,16.9858,16.9687,16.9687,28000.0
2012-09-14 11:10:00,19.87,19.88,19.85,19.86,42400.0,16.9773,16.9858,16.9602,16.9687,42400.0
2012-09-14 11:20:00,19.86,19.88,19.86,19.87,46000.0,16.9687,16.9858,16.9687,16.9773,46000.0
2012-09-14 11:30:00,19.86,19.88,19.86,19.87,9600.0,16.9687,16.9858,16.9687,16.9773,9600.0
2012-09-14 11:40:00,19.86,19.87,19.86,19.86,38800.0,16.9687,16.9773,16.9687,16.9687,38800.0
2012-09-14 11:50:00,19.86,19.86,19.84,19.85,68400.0,16.9687,16.9687,16.9516,16.9602,68400.0
2012-09-14 12:00:00,19.84,19.86,19.84,19.86,46000.0,16.9516,16.9687,16.9516,16.9687,46000.0
2012-09-14 12:10:00,19.87,19.89,19.87,19.89,43200.0,16.9773,16.9943,16.9773,16.9943,43200.0
2012-09-14 12:20:00,19.88,19.89,19.88,19.88,177200.0,16.9858,16.9943,16.9858,16.9858,177200.0
2012-09-14 12:30:00,19.88,19.89,19.88,19.88,112400.0,16.9858,16.9943,16.9858,16.9858,112400.0
2012-09-14 12:40:00,19.88,19.89,19.88,19.88,14400.0,16.9858,16.9943,16.9858,16.9858,14400.0
2012-09-14 12:50:00,19.88,19.89,19.86,19.86,52800.0,16.9858,16.9943,16.9687,16.9687,52800.0
2012-09-14 13:00:00,19.86,19.86,19.86,19.86,55200.0,16.9687,16.9687,16.9687,16.9687,55200.0
2012-09-14 13:10:00,19.86,19.86,19.84,19.84,72800.0,16.9687,16.9687,16.9516,16.9516,72800.0
2012-09-14 13:20:00,19.84,19.84,19.81,19.81,29200.0,16.9516,16.9516,16.926,16.926,29200.0
2012-09-14 13:30:00,19.81,19.83,19.81,19.82,21600.0,16.926,16.9431,16.926,16.9345,21600.0
2012-09-14 13:40:00,19.82,19.82,19.81,19.82,31200.0,16.9345,16.9345,16.926,16.9345,31200.0
2012-09-14 13:50:00,19.82,19.84,19.81,19.83,58000.0,16.9345,16.9516,16.926,16.9431,58000.0
2012-09-14 14:00:00,19.84,19.84,19.83,19.83,49200.0,16.9516,16.9516,16.9431,16.9431,49200.0
2012-09-14 14:10:00,19.83,19.84,19.82,19.82,48400.0,16.9431,16.9516,16.9345,16.9345,48400.0
2012-09-14 14:20:00,19.82,19.85,19.82,19.84,32400.0,16.9345,16.9602,16.9345,16.9516,32400.0
2012-09-14 14:30:00,19.84,19.84,19.83,19.83,34400.0,16.9516,16.9516,16.9431,16.9431,34400.0
2012-09-14 14:40:00,19.83,19.84,19.83,19.84,21600.0,16.9431,16.9516,16.9431,16.9516,21600.0
2012-09-14 14:50:00,19.84,19.85,19.82,19.85,78800.0,16.9516,16.9602,16.9345,16.9602,78800.0
2012-09-14 15:00:00,19.85,19.85,19.83,19.83,32800.0,16.9602,16.9602,16.9431,16.9431,32800.0
2012-09-14 15:10:00,19.83,19.83,19.8,19.81,56400.0,16.9431,16.9431,16.9174,16.926,56400.0
2012-09-14 15:20:00,19.81,19.81,19.78,19.8,42800.0,16.926,16.926,16.9004,16.9174,42800.0
2012-09-14 15:30:00,19.8,19.82,19.78,19.81,34000.0,16.9174,16.9345,16.9004,16.926,34000.0
2012-09-14 15:40:00,19.81,19.82,19.78,19.79,42800.0,16.926,16.9345,16.9004,16.9089,42800.0
2012-09-14 15:50:00,19.79,19.83,19.79,19.83,115600.0,16.9089,16.9431,16.9089,16.9431,115600.0
2012-09-17 09:30:00,19.83,19.85,19.81,19.84,48000.0,16.9431,16.9602,16.926,16.9516,48000.0
2012-09-17 09:40:00,19.83,19.84,19.82,19.82,9600.0,16.9431,16.9516,16.9345,16.9345,9600.0
2012-09-17 09:50:00,19.83,19.83,19.83,19.83,22000.0,16.9431,16.9431,16.9431,16.9431,22000.0
2012-09-17 10:00:00,19.83,19.84,19.83,19.84,3600.0,16.9431,16.9516,16.9431,16.9516,3600.0
2012-09-17 10:10:00,19.83,19.85,19.83,19.84,16000.0,16.9431,16.9602,16.9431,16.9516,16000.0
2012-09-17 10:20:00,19.85,19.86,19.84,19.86,9200.0,16.9602,16.9687,16.9516,16.9687,9200.0
2012-09-17 10:30:00,19.86,19.86,19.84,19.84,3600.0,16.9687,16.9687,16.9516,16.9516,3600.0
2012-09-17 10:40:00,19.85,19.85,19.85,19.85,2400.0,16.9602,16.9602,16.9602,16.9602,2400.0
2012-09-17 10:50:00,19.85,19.85,19.84,19.85,11600.0,16.9602,16.9602,16.9516,16.9602,11600.0
2012-09-17 11:00:00,19.85,19.86,19.85,19.85,7600.0,16.9602,16.9687,16.9602,16.9602,7600.0
2012-09-17 11:10:00,19.84,19.85,19.84,19.85,20400.0,16.9516,16.9602,16.9516,16.9602,20400.0
2012-09-17 11:20:00,19.85,19.85,19.84,19.84,2800.0,16.9602,16.9602,16.9516,16.9516,2800.0
2012-09-17 11:30:00,19.84,19.85,19.83,19.83,108800.0,16.9516,16.9602,16.9431,16.9431,108800.0
2012-09-17 11:40:00,19.84,19.85,19.84,19.84,14400.0,16.9516,16.9602,16.9516,16.9516,14400.0
2012-09-17 11:50:00,19.85,19.85,19.83,19.84,22800.0,16.9602,16.9602,16.9431,16.9516,22800.0
2012-09-17 12:00:00,19.84,19.85,19.83,19.84,13200.0,16.9516,16.9602,16.9431,16.9516,13200.0
2012-09-17 12:10:00,19.84,19.85,19.84,19.84,6400.0,16.9516,16.9602,16.9516,16.9516,6400.0
2012-09-17 12:20:00,19.84,19.85,19.84,19.84,7600.0,16.9516,16.9602,16.9516,16.9516,7600.0
2012-09-17 12:30:00,19.84,19.84,19.84,19.84,4800.0,16.9516,16.9516,16.9516,16.9516,4800.0
2012-09-17 12:40:00,19.84,19.84,19.84,19.84,7200.0,16.9516,16.9516,16.9516,16.9516,7200.0
2012-09-17 12:50:00,19.84,19.84,19.83,19.83,52400.0,16.9516,16.9516,16.9431,16.9431,52400.0
2012-09-17 13:00:00,19.83,19.84,19.83,19.83,23200.0,16.9431,16.9516,16.9431,16.9431,23200.0
2012-09-17 13:10:00,19.83,19.84,19.83,19.83,16400.0,16.9431,16.9516,16.9431,16.9431,16400.0
2012-09-17 13:20:00,19.83,19.83,19.83,19.83,37600.0,16.9431,16.9431,16.9431,16.9431,37600.0
2012-09-17 13:30:00,19.83,19.83,19.83,19.83,23200.0,16.9431,16.9431,16.9431,16.9431,23200.0
2012-09-17 13:40:00,19.83,19.83,19.82,19.82,11200.0,16.9431,16.9431,16.9345,16.9345,11200.0
2012-09-17 13:50:00,19.82,19.82,19.81,19.82,10400.0,16.9345,16.9345,16.926,16.9345,10400.0
2012-09-17 14:00:00,19.82,19.82,19.8,19.8,30800.0,16.9345,16.9345,16.9174,16.9174,30800.0
2012-09-17 14:10:00,19.8,19.82,19.79,19.82,48800.0,16.9174,16.9345,16.9089,16.9345,48800.0
2012-09-17 14:20:00,19.81,19.82,19.81,19.81,15600.0,16.926,16.9345,16.926,16.926,15600.0
2012-09-17 14:30:00,19.81,19.81,19.8,19.81,17600.0,16.926,16.926,16.9174,16.926,17600.0
2012-09-17 14:40:00,19.81,19.82,19.8,19.82,42000.0,16.926,16.9345,16.9174,16.9345,42000.0
2012-09-17 14:50:00,19.82,19.82,19.81,19.81,712400.0,16.9345,16.9345,16.926,16.926,712400.0
2012-09-17 15:00:00,19.81,19.82,19.8,19.81,28800.0,16.926,16.9345,16.9174,16.926,28800.0
2012-09-17 15:10:00,19.81,19.82,19.8,19.8,43200.0,16.926,16.9345,16.9174,16.9174,43200.0
2012-09-17 15:20:00,19.8,19.8,19.78,19.79,92400.0,16.9174,16.9174,16.9004,16.9089,92400.0
2012-09-17 15:30:00,19.78,19.79,19.78,19.79,36400.0,16.9004,16.9089,16.9004,16.9089,36400.0
2012-09-17 15:40:00,19.8,19.82,19.8,19.82,26800.0,16.9174,16.9345,16.9174,16.9345,26800.0
2012-09-17 15:50:00,19.82,19.83,19.81,19.83,70800.0,16.9345,16.9431,16.926,16.9431,70800.0
2012-09-18 09:30:00,19.79,19.81,19.78,19.79,79200.0,16.9089,16.926,16.9004,16.9089,79200.0
2012-09-18 09:40:00,19.79,19.81,19.79,19.81,40400.0,16.9089,16.926,16.9089,16.926,40400.0
2012-09-18 09:50:00,19.81,19.83,19.81,19.82,13200.0,16.926,16.9431,16.926,16.9345,13200.0
2012-09-18 10:00:00,19.83,19.84,19.81,19.81,15200.0,16.9431,16.9516,16.926,16.926,15200.0
2012-09-18 10:10:00,19.83,19.83,19.81,19.82,9200.0,16.9431,16.9431,16.926,16.9345,9200.0
2012-09-18 10:20:00,19.82,19.83,19.82,19.82,14800.0,16.9345,16.9431,16.9345,16.9345,14800.0
2012-09-18 10:30:00,19.84,19.84,19.83,19.84,16000.0,16.9516,16.9516,16.9431,16.9516,16000.0
2012-09-18 10:40:00,19.84,19.84,19.83,19.84,9200.0,16.9516,16.9516,16.9431,16.9516,9200.0
2012-09-18 10:50:00,19.82,19.84,19.82,19.84,5600.0,16.9345,16.9516,16.9345,16.9516,5600.0
2012-09-18 11:00:00,19.85,19.85,19.84,19.85,13200.0,16.9602,16.9602,16.9516,16.9602,13200.0
2012-09-18 11:10:00,19.85,19.86,19.85,19.86,50400.0,16.9602,16.9687,16.9602,16.9687,50400.0
2012-09-18 11:20:00,19.85,19.85,19.85,19.85,5200.0,16.9602,16.9602,16.9602,16.9602,5200.0
2012-09-18 11:30:00,19.84,19.84,19.83,19.84,40800.0,16.9516,16.9516,16.9431,16.9516,40800.0
2012-09-18 11:40:00,19.84,19.84,19.83,19.83,17200.0,16.9516,16.9516,16.9431,16.9431,17200.0
2012-09-18 11:50:00,19.83,19.83,19.82,19.82,4400.0,16.9431,16.9431,16.9345,16.9345,4400.0
2012-09-18 12:00:00,19.83,19.83,19.82,19.83,4400.0,16.9431,16.9431,16.9345,16.9431,4400.0
2012-09-18 12:10:00,19.82,19.82,19.8,19.8,100400.0,16.9345,16.9345,16.9174,16.9174,100400.0
2012-09-18 12:20:00,19.8,19.8,19.79,19.8,42400.0,16.9174,16.9174,16.9089,16.9174,42400.0
2012-09-18 12:30:00,19.79,19.8,19.79,19.8,5600.0,16.9089,16.9174,16.9089,16.9174,5600.0
2012-09-18 12:40:00,19.81,19.81,19.8,19.8,4400.0,16.926,16.926,16.9174,16.9174,4400.0
2012-09-18 12:50:00,19.81,19.82,19.81,19.82,6000.0,16.926,16.9345,16.926,16.9345,6000.0
2012-09-18 13:00:00,19.81,19.81,19.79,19.81,39200.0,16.926,16.926,16.9089,16.926,39200.0
2012-09-18 13:10:00,19.82,19.82,19.82,19.82,10400.0,16.9345,16.9345,16.9345,16.9345,10400.0
2012-09-18 13:20:00,19.81,19.82,19.81,19.81,19600.0,16.926,16.9345,16.926,16.926,19600.0
2012-09-18 13:30:00,19.81,19.81,19.81,19.81,53600.0,16.926,16.926,16.926,16.926,53600.0
2012-09-18 13:40:00,19.81,19.81,19.81,19.81,8000.0,16.926,16.926,16.926,16.926,8000.0
2012-09-18 13:50:00,19.8,19.8,19.8,19.8,10800.0,16.9174,16.9174,16.9174,16.9174,10800.0
2012-09-18 14:00:00,19.8,19.81,19.79,19.8,50800.0,16.9174,16.926,16.9089,16.9174,50800.0
2012-09-18 14:10:00,19.8,19.82,19.8,19.81,44800.0,16.9174,16.9345,16.9174,16.926,44800.0
2012-09-18 14:20:00,19.81,19.82,19.8,19.82,22000.0,16.926,16.9345,16.9174,16.9345,22000.0
2012-09-18 14:30:00,19.81,19.82,19.8,19.8,23200.0,16.926,16.9345,16.9174,16.9174,23200.0
2012-09-18 14:40:00,19.81,19.81,19.81,19.81,12800.0,16.926,16.926,16.926,16.926,12800.0
2012-09-18 14:50:00,19.81,19.81,19.8,19.81,14800.0,16.926,16.926,16.9174,16.926,14800.0
2012-09-18 15:00:00,19.8,19.82,19.8,19.82,36000.0,16.9174,16.9345,16.9174,16.9345,36000.0
2012-09-18 15:10:00,19.82,19.82,19.81,19.81,10800.0,16.9345,16.9345,16.926,16.926,10800.0
2012-09-18 15:20:00,19.81,19.81,19.8,19.81,42000.0,16.926,16.926,16.9174,16.926,42000.0
2012-09-18 15:30:00,19.82,19.83,19.82,19.82,92400.0,16.9345,16.9431,16.9345,16.9345,92400.0
2012-09-18 15:40:00,19.83,19.83,19.82,19.82,26000.0,16.9431,16.9431,16.9345,16.9345,26000.0
2012-09-18 15:50:00,19.82,19.83,19.82,19.83,71600.0,16.9345,16.9431,16.9345,16.9431,71600.0
2012-09-19 09:30:00,19.86,19.86,19.82,19.82,34800.0,16.9687,16.9687,16.9345,16.9345,34800.0
2012-09-19 09:40:00,19.81,19.82,19.81,19.81,9200.0,16.926,16.9345,16.926,16.926,9200.0
2012-09-19 09:50:00,19.81,19.82,19.8,19.81,18400.0,16.926,16.9345,16.9174,16.926,18400.0
2012-09-19 10:00:00,19.81,19.86,19.81,19.84,22400.0,16.926,16.9687,16.926,16.9516,22400.0
2012-09-19 10:10:00,19.84,19.85,19.84,19.84,11600.0,16.9516,16.9602,16.9516,16.9516,11600.0
2012-09-19 10:20:00,19.84,19.85,19.82,19.83,26800.0,16.9516,16.9602,16.9345,16.9431,26800.0
2012-09-19 10:30:00,19.82,19.82,19.79,19.81,35600.0,16.9345,16.9345,16.9089,16.926,35600.0
2012-09-19 10:40:00,19.82,19.83,19.81,19.83,4800.0,16.9345,16.9431,16.926,16.9431,4800.0
2012-09-19 10:50:00,19.82,19.83,19.82,19.83,3600.0,16.9345,16.9431,16.9345,16.9431,3600.0
2012-09-19 11:00:00,19.82,19.84,19.82,19.83,48400.0,16.9345,16.9516,16.9345,16.9431,48400.0
2012-09-19 11:10:00,19.83,19.85,19.83,19.85,35600.0,16.9431,16.9602,16.9431,16.9602,35600.0
2012-09-19 11:20:00,19.86,19.87,19.86,19.86,6400.0,16.9687,16.9773,16.9687,16.9687,6400.0
2012-09-19 11:30:00,19.86,19.86,19.85,19.85,6400.0,16.9687,16.9687,16.9602,16.9602,6400.0
2012-09-19 11:40:00,19.86,19.87,19.86,19.87,39200.0,16.9687,16.9773,16.9687,16.9773,39200.0
2012-09-19 11:50:00,19.87,19.87,19.86,19.86,12800.0,16.9773,16.9773,16.9687,16.9687,12800.0
2012-09-19 12:00:00,19.86,19.87,19.85,19.86,14800.0,16.9687,16.9773,16.9602,16.9687,14800.0
2012-09-19 12:10:00,19.86,19.86,19.86,19.86,5600.0,16.9687,16.9687,16.9687,16.9687,5600.0
2012-09-19 12:20:00,19.87,19.88,19.86,19.88,39200.0,16.9773,16.9858,16.9687,16.9858,39200.0
2012-09-19 12:30:00,19.89,19.89,19.88,19.89,135600.0,16.9943,16.9943,16.9858,16.9943,135600.0
2012-09-19 12:40:00,19.88,19.88,19.88,19.88,9600.0,16.9858,16.9858,16.9858,16.9858,9600.0
2012-09-19 12:50:00,19.87,19.88,19.87,19.88,7200.0,16.9773,16.9858,16.9773,16.9858,7200.0
2012-09-19 13:00:00,19.88,19.88,19.86,19.86,18000.0,16.9858,16.9858,16.9687,16.9687,18000.0
2012-09-19 13:10:00,19.86,19.87,19.86,19.86,5200.0,16.9687,16.9773,16.9687,16.9687,5200.0
2012-09-19 13:20:00,19.86,19.87,19.86,19.87,11200.0,16.9687,16.9773,16.9687,16.9773,11200.0
2012-09-19 13:30:00,19.87,19.88,19.86,19.86,15200.0,16.9773,16.9858,16.9687,16.9687,15200.0
2012-09-19 13:40:00,19.86,19.86,19.86,19.86,21200.0,16.9687,16.9687,16.9687,16.9687,21200.0
2012-09-19 13:50:00,19.85,19.87,19.85,19.86,63600.0,16.9602,16.9773,16.9602,16.9687,63600.0
2012-09-19 14:00:00,19.86,19.87,19.86,19.87,25200.0,16.9687,16.9773,16.9687,16.9773,25200.0
2012-09-19 14:10:00,19.87,19.87,19.86,19.86,10400.0,16.9773,16.9773,16.9687,16.9687,10400.0
2012-09-19 14:20:00,19.88,19.89,19.87,19.88,56400.0,16.9858,16.9943,16.9773,16.9858,56400.0
2012-09-19 14:30:00,19.88,19.88,19.88,19.88,17200.0,16.9858,16.9858,16.9858,16.9858,17200.0
2012-09-19 14:40:00,19.88,19.89,19.87,19.88,20400.0,16.9858,16.9943,16.9773,16.9858,20400.0
2012-09-19 14:50:00,19.89,19.89,19.88,19.89,14800.0,16.9943,16.9943,16.9858,16.9943,14800.0
2012-09-19 15:00:00,19.89,19.89,19.88,19.88,10800.0,16.9943,16.9943,16.9858,16.9858,10800.0
2012-09-19 15:10:00,19.88,19.89,19.88,19.89,28000.0,16.9858,16.9943,16.9858,16.9943,28000.0
2012-09-19 15:20:00,19.89,19.89,19.88,19.88,39600.0,16.9943,16.9943,16.9858,16.9858,39600.0
2012-09-19 15:30:00,19.88,19.88,19.86,19.86,36800.0,16.9858,16.9858,16.9687,16.9687,36800.0
2012-09-19 15:40:00,19.87,19.87,19.86,19.87,56000.0,16.9773,16.9773,16.9687,16.9773,56000.0
2012-09-19 15:50:00,19.87,19.87,19.84,19.84,58400.0,16.9773,16.9773,16.9516,16.9516,58400.0
2012-09-20 09:30:00,19.75,19.77,19.74,19.77,40400.0,16.8747,16.8918,16.8662,16.8918,40400.0
2012-09-20 09:40:00,19.77,19.77,19.73,19.73,13200.0,16.8918,16.8918,16.8576,16.8576,13200.0
2012-09-20 09:50:00,19.72,19.72,19.7,19.72,14400.0,16.8491,16.8491,16.832,16.8491,14400.0
2012-09-20 10:00:00,19.73,19.74,19.71,19.74,14400.0,16.8576,16.8662,16.8405,16.8662,14400.0
2012-09-20 10:10:00,19.74,19.75,19.73,19.75,8400.0,16.8662,16.8747,16.8576,16.8747,8400.0
2012-09-20 10:20:00,19.75,19.76,19.74,19.75,8000.0,16.8747,16.8833,16.8662,16.8747,8000.0
2012-09-20 10:30:00,19.76,19.78,19.76,19.77,2000.0,16.8833,16.9004,16.8833,16.8918,2000.0
2012-09-20 10:40:00,19.8,19.8,19.79,19.8,34800.0,16.9174,16.9174,16.9089,16.9174,34800.0
2012-09-20 10:50:00,19.79,19.8,19.78,19.8,12800.0,16.9089,16.9174,16.9004,16.9174,12800.0
2012-09-20 11:00:00,19.8,19.81,19.79,19.8,178800.0,16.9174,16.926,16.9089,16.9174,178800.0
2012-09-20 11:10:00,19.79,19.8,19.78,19.79,14800.0,16.9089,16.9174,16.9004,16.9089,14800.0
2012-09-20 11:20:00,19.78,19.8,19.78,19.78,50400.0,16.9004,16.9174,16.9004,16.9004,50400.0
2012-09-20 11:30:00,19.79,19.8,19.78,19.79,22400.0,16.9089,16.9174,16.9004,16.9089,22400.0
2012-09-20 11:40:00,19.79,19.8,19.79,19.79,11600.0,16.9089,16.9174,16.9089,16.9089,11600.0
2012-09-20 11:50:00,19.79,19.8,19.79,19.8,5200.0,16.9089,16.9174,16.9089,16.9174,5200.0
2012-09-20 12:00:00,19.8,19.81,19.8,19.8,10400.0,16.9174,16.926,16.9174,16.9174,10400.0
2012-09-20 12:10:00,19.8,19.8,19.79,19.79,44400.0,16.9174,16.9174,16.9089,16.9089,44400.0
2012-09-20 12:20:00,19.79,19.8,19.78,19.78,123600.0,16.9089,16.9174,16.9004,16.9004,123600.0
2012-09-20 12:30:00,19.78,19.78,19.77,19.78,18800.0,16.9004,16.9004,16.8918,16.9004,18800.0
2012-09-20 12:40:00,19.78,19.78,19.76,19.76,36000.0,16.9004,16.9004,16.8833,16.8833,36000.0
2012-09-20 12:50:00,19.76,19.77,19.76,19.77,10800.0,16.8833,16.8918,16.8833,16.8918,10800.0
2012-09-20 13:00:00,19.77,19.77,19.76,19.77,12800.0,16.8918,16.8918,16.8833,16.8918,12800.0
2012-09-20 13:10:00,19.77,19.78,19.77,19.78,14000.0,16.8918,16.9004,16.8918,16.9004,14000.0
2012-09-20 13:20:00,19.78,19.79,19.77,19.79,16400.0,16.9004,16.9089,16.8918,16.9089,16400.0
2012-09-20 13:30:00,19.79,19.81,19.79,19.8,23600.0,16.9089,16.926,16.9089,16.9174,23600.0
2012-09-20 13:40:00,19.8,19.8,19.79,19.79,20800.0,16.9174,16.9174,16.9089,16.9089,20800.0
2012-09-20 13:50:00,19.79,19.79,19.79,19.79,4400.0,16.9089,16.9089,16.9089,16.9089,4400.0
2012-09-20 14:00:00,19.79,19.79,19.78,19.79,29200.0,16.9089,16.9089,16.9004,16.9089,29200.0
2012-09-20 14:10:00,19.79,19.8,19.79,19.79,74000.0,16.9089,16.9174,16.9089,16.9089,74000.0
2012-09-20 14:20:00,19.79,19.82,19.79,19.81,46800.0,16.9089,16.9345,16.9089,16.926,46800.0
2012-09-20 14:30:00,19.81,19.82,19.8,19.8,63200.0,16.926,16.9345,16.9174,16.9174,63200.0
2012-09-20 14:40:00,19.8,19.81,19.8,19.8,38000.0,16.9174,16.926,16.9174,16.9174,38000.0
2012-09-20 14:50:00,19.8,19.81,19.79,19.8,67200.0,16.9174,16.926,16.9089,16.9174,67200.0
2012-09-20 15:00:00,19.8,19.82,19.8,19.82,19200.0,16.9174,16.9345,16.9174,16.9345,19200.0
2012-09-20 15:10:00,19.82,19.82,19.81,19.82,24000.0,16.9345,16.9345,16.926,16.9345,24000.0
2012-09-20 15:20:00,19.82,19.84,19.82,19.83,44400.0,16.9345,16.9516,16.9345,16.9431,44400.0
2012-09-20 15:30:00,19.83,19.83,19.81,19.81,26000.0,16.9431,16.9431,16.926,16.926,26000.0
2012-09-20 15:40:00,19.81,19.81,19.79,19.8,65600.0,16.926,16.926,16.9089,16.9174,65600.0
2012-09-20 15:50:00,19.8,19.83,19.8,19.83,36800.0,16.9174,16.9431,16.9174,16.9431,36800.0
2012-09-21 09:30:00,19.91,19.92,19.9,19.92,58800.0,17.0114,17.02,17.0029,17.02,58800.0
2012-09-21 09:40:00,19.91,19.91,19.89,19.89,30000.0,17.0114,17.0114,16.9943,16.9943,30000.0
2012-09-21 09:50:00,19.89,19.9,19.89,19.89,97600.0,16.9943,17.0029,16.9943,16.9943,97600.0
2012-09-21 10:00:00,19.89,19.9,19.88,19.9,20400.0,16.9943,17.0029,16.9858,17.0029,20400.0
2012-09-21 10:10:00,19.89,19.9,19.88,19.88,41200.0,16.9943,17.0029,16.9858,16.9858,41200.0
2012-09-21 10:20:00,19.88,19.91,19.88,19.9,88400.0,16.9858,17.0114,16.9858,17.0029,88400.0
2012-09-21 10:30:00,19.91,19.91,19.9,19.9,9600.0,17.0114,17.0114,17.0029,17.0029,9600.0
2012-09-21 10:40:00,19.91,19.91,19.89,19.9,16000.0,17.0114,17.0114,16.9943,17.0029,16000.0
2012-09-21 10:50:00,19.89,19.9,19.88,19.88,8800.0,16.9943,17.0029,16.9858,16.9858,8800.0
2012-09-21 11:00:00,19.88,19.89,19.88,19.88,47200.0,16.9858,16.9943,16.9858,16.9858,47200.0
2012-09-21 11:10:00,19.88,19.88,19.87,19.88,17600.0,16.9858,16.9858,16.9773,16.9858,17600.0
2012-09-21 11:20:00,19.88,19.88,19.87,19.88,11600.0,16.9858,16.9858,16.9773,16.9858,11600.0
2012-09-21 11:30:00,19.88,19.89,19.88,19.88,27600.0,16.9858,16.9943,16.9858,16.9858,27600.0
2012-09-21 11:40:00,19.87,19.89,19.87,19.89,40800.0,16.9773,16.9943,16.9773,16.9943,40800.0
2012-09-21 11:50:00,19.89,19.89,19.88,19.89,13600.0,16.9943,16.9943,16.9858,16.9943,13600.0
2012-09-21 12:00:00,19.89,19.9,19.88,19.88,20000.0,16.9943,17.0029,16.9858,16.9858,20000.0
2012-09-21 12:10:00,19.88,19.88,19.88,19.88,12000.0,16.9858,16.9858,16.9858,16.9858,12000.0
2012-09-21 12:20:00,19.87,19.88,19.86,19.87,13600.0,16.9773,16.9858,16.9687,16.9773,13600.0
2012-09-21 12:30:00,19.87,19.88,19.87,19.87,4800.0,16.9773,16.9858,16.9773,16.9773,4800.0
2012-09-21 12:40:00,19.87,19.89,19.87,19.88,12000.0,16.9773,16.9943,16.9773,16.9858,12000.0
2012-09-21 12:50:00,19.89,19.89,19.87,19.88,33600.0,16.9943,16.9943,16.9773,16.9858,33600.0
2012-09-21 13:00:00,19.88,19.88,19.88,19.88,10000.0,16.9858,16.9858,16.9858,16.9858,10000.0
2012-09-21 13:10:00,19.88,19.88,19.87,19.88,12800.0,16.9858,16.9858,16.9773,16.9858,12800.0
2012-09-21 13:20:00,19.88,19.88,19.87,19.87,14800.0,16.9858,16.9858,16.9773,16.9773,14800.0
2012-09-21 13:30:00,19.87,19.88,19.87,19.88,8800.0,16.9773,16.9858,16.9773,16.9858,8800.0
2012-09-21 13:40:00,19.88,19.89,19.87,19.87,20800.0,16.9858,16.9943,16.9773,16.9773,20800.0
2012-09-21 13:50:00,19.87,19.88,19.87,19.88,22800.0,16.9773,16.9858,16.9773,16.9858,22800.0
2012-09-21 14:00:00,19.88,19.88,19.87,19.87,13200.0,16.9858,16.9858,16.9773,16.9773,13200.0
2012-09-21 14:10:00,19.88,19.88,19.86,19.86,43600.0,16.9858,16.9858,16.9687,16.9687,43600.0
2012-09-21 14:20:00,19.86,19.86,19.84,19.86,22800.0,16.9687,16.9687,16.9516,16.9687,22800.0
2012-09-21 14:30:00,19.85,19.86,19.84,19.84,22400.0,16.9602,16.9687,16.9516,16.9516,22400.0
2012-09-21 14:40:00,19.85,19.86,19.84,19.86,22400.0,16.9602,16.9687,16.9516,16.9687,22400.0
2012-09-21 14:50:00,19.85,19.85,19.85,19.85,40800.0,16.9602,16.9602,16.9602,16.9602,40800.0
2012-09-21 15:00:00,19.84,19.85,19.84,19.85,25200.0,16.9516,16.9602,16.9516,16.9602,25200.0
2012-09-21 15:10:00,19.85,19.86,19.85,19.85,27600.0,16.9602,16.9687,16.9602,16.9602,27600.0
2012-09-21 15:20:00,19.85,19.86,19.84,19.85,36800.0,16.9602,16.9687,16.9516,16.9602,36800.0
2012-09-21 15:30:00,19.85,19.85,19.84,19.84,71600.0,16.9602,16.9602,16.9516,16.9516,71600.0
2012-09-21 15:40:00,19.84,19.84,19.83,19.83,32400.0,16.9516,16.9516,16.9431,16.9431,32400.0
2012-09-21 15:50:00,19.83,19.83,19.81,19.82,124400.0,16.9431,16.9431,16.926,16.9345,124400.0
2012-09-24 09:30:00,19.72,19.73,19.69,19.73,236400.0,16.8491,16.8576,16.8235,16.8576,236400.0
2012-09-24 09:40:00,19.74,19.74,19.73,19.73,30000.0,16.8662,16.8662,16.8576,16.8576,30000.0
2012-09-24 09:50:00,19.73,19.74,19.73,19.74,8400.0,16.8576,16.8662,16.8576,16.8662,8400.0
2012-09-24 10:00:00,19.74,19.75,19.74,19.74,49200.0,16.8662,16.8747,16.8662,16.8662,49200.0
2012-09-24 10:10:00,19.74,19.74,19.72,19.72,12000.0,16.8662,16.8662,16.8491,16.8491,12000.0
2012-09-24 10:20:00,19.72,19.73,19.71,19.73,18800.0,16.8491,16.8576,16.8405,16.8576,18800.0
2012-09-24 10:30:00,19.74,19.74,19.74,19.74,9200.0,16.8662,16.8662,16.8662,16.8662,9200.0
2012-09-24 10:40:00,19.74,19.75,19.73,19.73,16000.0,16.8662,16.8747,16.8576,16.8576,16000.0
2012-09-24 10:50:00,19.73,19.76,19.73,19.76,8400.0,16.8576,16.8833,16.8576,16.8833,8400.0
2012-09-24 11:00:00,19.76,19.77,19.75,19.75,28400.0,16.8833,16.8918,16.8747,16.8747,28400.0
2012-09-24 11:10:00,19.75,19.75,19.74,19.75,17600.0,16.8747,16.8747,16.8662,16.8747,17600.0
2012-09-24 11:20:00,19.75,19.75,19.74,19.74,84000.0,16.8747,16.8747,16.8662,16.8662,84000.0
2012-09-24 11:30:00,19.74,19.74,19.73,19.73,41200.0,16.8662,16.8662,16.8576,16.8576,41200.0
2012-09-24 11:40:00,19.73,19.73,19.72,19.73,25200.0,16.8576,16.8576,16.8491,16.8576,25200.0
2012-09-24 11:50:00,19.73,19.74,19.73,19.74,18800.0,16.8576,16.8662,16.8576,16.8662,18800.0
2012-09-24 12:00:00,19.74,19.74,19.73,19.73,48800.0,16.8662,16.8662,16.8576,16.8576,48800.0
2012-09-24 12:10:00,19.74,19.74,19.74,19.74,7200.0,16.8662,16.8662,16.8662,16.8662,7200.0
2012-09-24 12:20:00,19.74,19.74,19.73,19.73,28800.0,16.8662,16.8662,16.8576,16.8576,28800.0
2012-09-24 12:30:00,19.73,19.73,19.71,19.71,139600.0,16.8576,16.8576,16.8405,16.8405,139600.0
2012-09-24 12:40:00,19.71,19.73,19.71,19.73,148800.0,16.8405,16.8576,16.8405,16.8576,148800.0
2012-09-24 12:50:00,19.73,19.73,19.72,19.73,22400.0,16.8576,16.8576,16.8491,16.8576,22400.0
2012-09-24 13:00:00,19.74,19.74,19.72,19.74,7200.0,16.8662,16.8662,16.8491,16.8662,7200.0
2012-09-24 13:10:00,19.73,19.74,19.73,19.73,16400.0,16.8576,16.8662,16.8576,16.8576,16400.0
2012-09-24 13:20:00,19.73,19.74,19.73,19.73,10400.0,16.8576,16.8662,16.8576,16.8576,10400.0
2012-09-24 13:30:00,19.72,19.72,19.72,19.72,9200.0,16.8491,16.8491,16.8491,16.8491,9200.0
2012-09-24 13:40:00,19.72,19.72,19.72,19.72,10000.0,16.8491,16.8491,16.8491,16.8491,10000.0
2012-09-24 13:50:00,19.72,19.73,19.72,19.72,82400.0,16.8491,16.8576,16.8491,16.8491,82400.0
2012-09-24 14:00:00,19.72,19.74,19.72,19.73,15600.0,16.8491,16.8662,16.8491,16.8576,15600.0
2012-09-24 14:10:00,19.73,19.75,19.73,19.75,26400.0,16.8576,16.8747,16.8576,16.8747,26400.0
2012-09-24 14:20:00,19.75,19.77,19.75,19.76,65200.0,16.8747,16.8918,16.8747,16.8833,65200.0
2012-09-24 14:30:00,19.77,19.78,19.76,19.77,21200.0,16.8918,16.9004,16.8833,16.8918,21200.0
2012-09-24 14:40:00,19.77,19.78,19.77,19.78,9200.0,16.8918,16.9004,16.8918,16.9004,9200.0
2012-09-24 14:50:00,19.78,19.8,19.78,19.79,19200.0,16.9004,16.9174,16.9004,16.9089,19200.0
2012-09-24 15:00:00,19.79,19.79,19.77,19.78,22000.0,16.9089,16.9089,16.8918,16.9004,22000.0
2012-09-24 15:10:00,19.79,19.79,19.77,19.79,56000.0,16.9089,16.9089,16.8918,16.9089,56000.0
2012-09-24 15:20:00,19.79,19.8,19.78,19.8,46800.0,16.9089,16.9174,16.9004,16.9174,46800.0
2012-09-24 15:30:00,19.79,19.79,19.77,19.79,18800.0,16.9089,16.9089,16.8918,16.9089,18800.0
2012-09-24 15:40:00,19.79,19.79,19.77,19.77,86400.0,16.9089,16.9089,16.8918,16.8918,86400.0
2012-09-24 15:50:00,19.77,19.77,19.75,19.76,151600.0,16.8918,16.8918,16.8747,16.8833,151600.0
2012-09-25 09:30:00,19.72,19.72,19.7,19.71,30800.0,16.9259,16.9259,16.9087,16.9173,30800.0
2012-09-25 09:40:00,19.71,19.71,19.69,19.7,23600.0,16.9173,16.9173,16.9001,16.9087,23600.0
2012-09-25 09:50:00,19.69,19.7,19.69,19.69,43200.0,16.9001,16.9087,16.9001,16.9001,43200.0
2012-09-25 10:00:00,19.7,19.74,19.7,19.73,83200.0,16.9087,16.943,16.9087,16.9344,83200.0
2012-09-25 10:10:00,19.74,19.75,19.73,19.74,9200.0,16.943,16.9516,16.9344,16.943,9200.0
2012-09-25 10:20:00,19.74,19.74,19.72,19.72,14000.0,16.943,16.943,16.9259,16.9259,14000.0
2012-09-25 10:30:00,19.73,19.73,19.72,19.72,5600.0,16.9344,16.9344,16.9259,16.9259,5600.0
2012-09-25 10:40:00,19.72,19.74,19.72,19.74,91200.0,16.9259,16.943,16.9259,16.943,91200.0
2012-09-25 10:50:00,19.74,19.75,19.74,19.74,12800.0,16.943,16.9516,16.943,16.943,12800.0
2012-09-25 11:00:00,19.74,19.75,19.74,19.75,44000.0,16.943,16.9516,16.943,16.9516,44000.0
2012-09-25 11:10:00,19.75,19.75,19.75,19.75,1600.0,16.9516,16.9516,16.9516,16.9516,1600.0
2012-09-25 11:20:00,19.75,19.75,19.74,19.74,10800.0,16.9516,16.9516,16.943,16.943,10800.0
2012-09-25 11:30:00,19.74,19.74,19.74,19.74,6400.0,16.943,16.943,16.943,16.943,6400.0
2012-09-25 11:40:00,19.74,19.74,19.73,19.73,66400.0,16.943,16.943,16.9344,16.9344,66400.0
2012-09-25 11:50:00,19.73,19.73,19.72,19.72,11200.0,16.9344,16.9344,16.9259,16.9259,11200.0
2012-09-25 12:00:00,19.72,19.72,19.7,19.71,34000.0,16.9259,16.9259,16.9087,16.9173,34000.0
2012-09-25 12:10:00,19.71,19.71,19.69,19.69,10800.0,16.9173,16.9173,16.9001,16.9001,10800.0
2012-09-25 12:20:00,19.69,19.69,19.69,19.69,6000.0,16.9001,16.9001,16.9001,16.9001,6000.0
2012-09-25 12:30:00,19.69,19.7,19.66,19.66,13600.0,16.9001,16.9087,16.8744,16.8744,13600.0
2012-09-25 12:40:00,19.66,19.66,19.63,19.65,25600.0,16.8744,16.8744,16.8486,16.8658,25600.0
2012-09-25 12:50:00,19.65,19.66,19.64,19.66,20800.0,16.8658,16.8744,16.8572,16.8744,20800.0
2012-09-25 13:00:00,19.64,19.66,19.64,19.65,8800.0,16.8572,16.8744,16.8572,16.8658,8800.0
2012-09-25 13:10:00,19.65,19.66,19.64,19.65,28400.0,16.8658,16.8744,16.8572,16.8658,28400.0
2012-09-25 13:20:00,19.65,19.65,19.65,19.65,2400.0,16.8658,16.8658,16.8658,16.8658,2400.0
2012-09-25 13:30:00,19.65,19.68,19.64,19.66,16000.0,16.8658,16.8915,16.8572,16.8744,16000.0
2012-09-25 13:40:00,19.66,19.66,19.64,19.64,8400.0,16.8744,16.8744,16.8572,16.8572,8400.0
2012-09-25 13:50:00,19.64,19.65,19.64,19.65,26000.0,16.8572,16.8658,16.8572,16.8658,26000.0
2012-09-25 14:00:00,19.65,19.65,19.64,19.64,44000.0,16.8658,16.8658,16.8572,16.8572,44000.0
2012-09-25 14:10:00,19.64,19.65,19.62,19.62,13200.0,16.8572,16.8658,16.84,16.84,13200.0
2012-09-25 14:20:00,19.62,19.62,19.61,19.62,14000.0,16.84,16.84,16.8314,16.84,14000.0
2012-09-25 14:30:00,19.61,19.63,19.61,19.63,8000.0,16.8314,16.8486,16.8314,16.8486,8000.0
2012-09-25 14:40:00,19.62,19.62,19.6,19.61,12000.0,16.84,16.84,16.8229,16.8314,12000.0
2012-09-25 14:50:00,19.61,19.61,19.57,19.57,54000.0,16.8314,16.8314,16.7971,16.7971,54000.0
2012-09-25 15:00:00,19.57,19.58,19.54,19.54,26000.0,16.7971,16.8057,16.7714,16.7714,26000.0
2012-09-25 15:10:00,19.54,19.54,19.49,19.53,30800.0,16.7714,16.7714,16.7284,16.7628,30800.0
2012-09-25 15:20:00,19.53,19.56,19.53,19.54,18400.0,16.7628,16.7885,16.7628,16.7714,18400.0
2012-09-25 15:30:00,19.54,19.56,19.52,19.52,65600.0,16.7714,16.7885,16.7542,16.7542,65600.0
2012-09-25 15:40:00,19.52,19.52,19.5,19.5,51600.0,16.7542,16.7542,16.737,16.737,51600.0
2012-09-25 15:50:00,19.5,19.51,19.47,19.48,64000.0,16.737,16.7456,16.7113,16.7199,64000.0
2012-09-26 09:30:00,19.47,19.48,19.46,19.46,56800.0,16.7113,16.7199,16.7027,16.7027,56800.0
2012-09-26 09:40:00,19.46,19.46,19.42,19.43,146800.0,16.7027,16.7027,16.6684,16.6769,146800.0
2012-09-26 09:50:00,19.43,19.44,19.43,19.43,35600.0,16.6769,16.6855,16.6769,16.6769,35600.0
2012-09-26 10:00:00,19.43,19.44,19.41,19.43,55200.0,16.6769,16.6855,16.6598,16.6769,55200.0
2012-09-26 10:10:00,19.43,19.44,19.41,19.42,19200.0,16.6769,16.6855,16.6598,16.6684,19200.0
2012-09-26 10:20:00,19.43,19.43,19.37,19.37,16400.0,16.6769,16.6769,16.6254,16.6254,16400.0
2012-09-26 10:30:00,19.38,19.38,19.33,19.34,38800.0,16.634,16.634,16.5911,16.5997,38800.0
2012-09-26 10:40:00,19.34,19.36,19.34,19.36,10800.0,16.5997,16.6169,16.5997,16.6169,10800.0
2012-09-26 10:50:00,19.38,19.38,19.35,19.35,33600.0,16.634,16.634,16.6083,16.6083,33600.0
2012-09-26 11:00:00,19.35,19.38,19.35,19.37,56800.0,16.6083,16.634,16.6083,16.6254,56800.0
2012-09-26 11:10:00,19.37,19.4,19.37,19.4,47200.0,16.6254,16.6512,16.6254,16.6512,47200.0
2012-09-26 11:20:00,19.4,19.4,19.4,19.4,19200.0,16.6512,16.6512,16.6512,16.6512,19200.0
2012-09-26 11:30:00,19.4,19.4,19.37,19.38,22000.0,16.6512,16.6512,16.6254,16.634,22000.0
2012-09-26 11:40:00,19.39,19.42,19.39,19.4,23600.0,16.6426,16.6684,16.6426,16.6512,23600.0
2012-09-26 11:50:00,19.4,19.41,19.39,19.4,18000.0,16.6512,16.6598,16.6426,16.6512,18000.0
2012-09-26 12:00:00,19.4,19.43,19.4,19.43,7600.0,16.6512,16.6769,16.6512,16.6769,7600.0
2012-09-26 12:10:00,19.43,19.43,19.42,19.42,9200.0,16.6769,16.6769,16.6684,16.6684,9200.0
2012-09-26 12:20:00,19.42,19.42,19.4,19.4,15200.0,16.6684,16.6684,16.6512,16.6512,15200.0
2012-09-26 12:30:00,19.4,19.4,19.4,19.4,14000.0,16.6512,16.6512,16.6512,16.6512,14000.0
2012-09-26 12:40:00,19.4,19.4,19.39,19.39,6400.0,16.6512,16.6512,16.6426,16.6426,6400.0
2012-09-26 12:50:00,19.39,19.42,19.39,19.41,9600.0,16.6426,16.6684,16.6426,16.6598,9600.0
2012-09-26 13:00:00,19.41,19.43,19.41,19.43,5600.0,16.6598,16.6769,16.6598,16.6769,5600.0
2012-09-26 13:10:00,19.42,19.42,19.41,19.41,9200.0,16.6684,16.6684,16.6598,16.6598,9200.0
2012-09-26 13:20:00,19.42,19.44,19.42,19.44,15200.0,16.6684,16.6855,16.6684,16.6855,15200.0
2012-09-26 13:30:00,19.44,19.44,19.42,19.43,6400.0,16.6855,16.6855,16.6684,16.6769,6400.0
2012-09-26 13:40:00,19.43,19.43,19.41,19.42,9200.0,16.6769,16.6769,16.6598,16.6684,9200.0
2012-09-26 13:50:00,19.41,19.42,19.39,19.39,28000.0,16.6598,16.6684,16.6426,16.6426,28000.0
2012-09-26 14:00:00,19.39,19.43,19.39,19.42,29600.0,16.6426,16.6769,16.6426,16.6684,29600.0
2012-09-26 14:10:00,19.42,19.43,19.42,19.43,11200.0,16.6684,16.6769,16.6684,16.6769,11200.0
2012-09-26 14:20:00,19.43,19.44,19.42,19.42,29200.0,16.6769,16.6855,16.6684,16.6684,29200.0
2012-09-26 14:30:00,19.42,19.42,19.41,19.41,40000.0,16.6684,16.6684,16.6598,16.6598,40000.0
2012-09-26 14:40:00,19.41,19.42,19.41,19.41,16800.0,16.6598,16.6684,16.6598,16.6598,16800.0
2012-09-26 14:50:00,19.41,19.41,19.39,19.41,114000.0,16.6598,16.6598,16.6426,16.6598,114000.0
2012-09-26 15:00:00,19.41,19.41,19.37,19.38,104400.0,16.6598,16.6598,16.6254,16.634,104400.0
2012-09-26 15:10:00,19.38,19.41,19.38,19.41,94800.0,16.634,16.6598,16.634,16.6598,94800.0
2012-09-26 15:20:00,19.41,19.41,19.39,19.39,11600.0,16.6598,16.6598,16.6426,16.6426,11600.0
2012-09-26 15:30:00,19.38,19.39,19.36,19.38,110800.0,16.634,16.6426,16.6169,16.634,110800.0
2012-09-26 15:40:00,19.38,19.38,19.36,19.37,108400.0,16.634,16.634,16.6169,16.6254,108400.0
2012-09-26 15:50:00,19.36,19.39,19.36,19.37,124400.0,16.6169,16.6426,16.6169,16.6254,124400.0
2012-09-27 09:30:00,19.43,19.45,19.42,19.43,56400.0,16.6769,16.6941,16.6684,16.6769,56400.0
2012-09-27 09:40:00,19.43,19.44,19.43,19.43,4400.0,16.6769,16.6855,16.6769,16.6769,4400.0
2012-09-27 09:50:00,19.43,19.44,19.41,19.41,28400.0,16.6769,16.6855,16.6598,16.6598,28400.0
2012-09-27 10:00:00,19.42,19.42,19.4,19.4,4400.0,16.6684,16.6684,16.6512,16.6512,4400.0
2012-09-27 10:10:00,19.4,19.43,19.4,19.42,77600.0,16.6512,16.6769,16.6512,16.6684,77600.0
2012-09-27 10:20:00,19.43,19.43,19.41,19.42,23600.0,16.6769,16.6769,16.6598,16.6684,23600.0
2012-09-27 10:30:00,19.42,19.43,19.41,19.42,69200.0,16.6684,16.6769,16.6598,16.6684,69200.0
2012-09-27 10:40:00,19.43,19.44,19.42,19.44,12400.0,16.6769,16.6855,16.6684,16.6855,12400.0
2012-09-27 10:50:00,19.44,19.45,19.43,19.45,84000.0,16.6855,16.6941,16.6769,16.6941,84000.0
2012-09-27 11:00:00,19.44,19.45,19.43,19.44,8000.0,16.6855,16.6941,16.6769,16.6855,8000.0
2012-09-27 11:10:00,19.43,19.43,19.42,19.43,73200.0,16.6769,16.6769,16.6684,16.6769,73200.0
2012-09-27 11:20:00,19.43,19.45,19.41,19.43,14800.0,16.6769,16.6941,16.6598,16.6769,14800.0
2012-09-27 11:30:00,19.43,19.44,19.42,19.44,8800.0,16.6769,16.6855,16.6684,16.6855,8800.0
2012-09-27 11:40:00,19.45,19.45,19.44,19.44,4000.0,16.6941,16.6941,16.6855,16.6855,4000.0
2012-09-27 11:50:00,19.44,19.49,19.44,19.49,18000.0,16.6855,16.7284,16.6855,16.7284,18000.0
2012-09-27 12:00:00,19.49,19.53,19.49,19.53,16400.0,16.7284,16.7628,16.7284,16.7628,16400.0
2012-09-27 12:10:00,19.52,19.53,19.52,19.52,23200.0,16.7542,16.7628,16.7542,16.7542,23200.0
2012-09-27 12:20:00,19.53,19.56,19.52,19.55,12800.0,16.7628,16.7885,16.7542,16.7799,12800.0
2012-09-27 12:30:00,19.55,19.56,19.54,19.55,278000.0,16.7799,16.7885,16.7714,16.7799,278000.0
2012-09-27 12:40:00,19.54,19.55,19.53,19.54,15200.0,16.7714,16.7799,16.7628,16.7714,15200.0
2012-09-27 12:50:00,19.54,19.54,19.53,19.54,8800.0,16.7714,16.7714,16.7628,16.7714,8800.0
2012-09-27 13:00:00,19.54,19.55,19.54,19.55,33200.0,16.7714,16.7799,16.7714,16.7799,33200.0
2012-09-27 13:10:00,19.54,19.56,19.54,19.55,11200.0,16.7714,16.7885,16.7714,16.7799,11200.0
2012-09-27 13:20:00,19.55,19.56,19.55,19.56,22400.0,16.7799,16.7885,16.7799,16.7885,22400.0
2012-09-27 13:30:00,19.55,19.58,19.55,19.58,2000.0,16.7799,16.8057,16.7799,16.8057,2000.0
2012-09-27 13:40:00,19.58,19.6,19.58,19.59,8000.0,16.8057,16.8229,16.8057,16.8143,8000.0
2012-09-27 13:50:00,19.58,19.58,19.57,19.58,6800.0,16.8057,16.8057,16.7971,16.8057,6800.0
2012-09-27 14:00:00,19.57,19.58,19.57,19.57,16000.0,16.7971,16.8057,16.7971,16.7971,16000.0
2012-09-27 14:10:00,19.57,19.59,19.57,19.59,9200.0,16.7971,16.8143,16.7971,16.8143,9200.0
2012-09-27 14:20:00,19.58,19.59,19.58,19.58,138800.0,16.8057,16.8143,16.8057,16.8057,138800.0
2012-09-27 14:30:00,19.58,19.59,19.58,19.58,8000.0,16.8057,16.8143,16.8057,16.8057,8000.0
2012-09-27 14:40:00,19.58,19.59,19.58,19.59,25200.0,16.8057,16.8143,16.8057,16.8143,25200.0
2012-09-27 14:50:00,19.59,19.59,19.57,19.57,16400.0,16.8143,16.8143,16.7971,16.7971,16400.0
2012-09-27 15:00:00,19.57,19.58,19.57,19.58,14000.0,16.7971,16.8057,16.7971,16.8057,14000.0
2012-09-27 15:10:00,19.57,19.58,19.56,19.56,55200.0,16.7971,16.8057,16.7885,16.7885,55200.0
2012-09-27 15:20:00,19.56,19.58,19.56,19.57,56400.0,16.7885,16.8057,16.7885,16.7971,56400.0
2012-09-27 15:30:00,19.57,19.59,19.57,19.58,71600.0,16.7971,16.8143,16.7971,16.8057,71600.0
2012-09-27 15:40:00,19.58,19.58,19.56,19.56,34800.0,16.8057,16.8057,16.7885,16.7885,34800.0
2012-09-27 15:50:00,19.56,19.57,19.55,19.56,72400.0,16.7885,16.7971,16.7799,16.7885,72400.0
2012-09-28 09:30:00,19.48,19.49,19.46,19.47,78000.0,16.7199,16.7284,16.7027,16.7113,78000.0
2012-09-28 09:40:00,19.48,19.48,19.42,19.42,45600.0,16.7199,16.7199,16.6684,16.6684,45600.0
2012-09-28 09:50:00,19.43,19.43,19.4,19.42,29200.0,16.6769,16.6769,16.6512,16.6684,29200.0
2012-09-28 10:00:00,19.42,19.45,19.42,19.44,39200.0,16.6684,16.6941,16.6684,16.6855,39200.0
2012-09-28 10:10:00,19.45,19.45,19.42,19.42,27200.0,16.6941,16.6941,16.6684,16.6684,27200.0
2012-09-28 10:20:00,19.42,19.43,19.39,19.4,45600.0,16.6684,16.6769,16.6426,16.6512,45600.0
2012-09-28 10:30:00,19.4,19.43,19.4,19.43,17200.0,16.6512,16.6769,16.6512,16.6769,17200.0
2012-09-28 10:40:00,19.43,19.44,19.42,19.43,12800.0,16.6769,16.6855,16.6684,16.6769,12800.0
2012-09-28 10:50:00,19.44,19.44,19.42,19.43,31200.0,16.6855,16.6855,16.6684,16.6769,31200.0
2012-09-28 11:00:00,19.43,19.44,19.42,19.44,28000.0,16.6769,16.6855,16.6684,16.6855,28000.0
2012-09-28 11:10:00,19.43,19.43,19.42,19.43,39600.0,16.6769,16.6769,16.6684,16.6769,39600.0
2012-09-28 11:20:00,19.42,19.43,19.41,19.42,22800.0,16.6684,16.6769,16.6598,16.6684,22800.0
2012-09-28 11:30:00,19.4,19.42,19.4,19.41,59600.0,16.6512,16.6684,16.6512,16.6598,59600.0
2012-09-28 11:40:00,19.41,19.44,19.41,19.44,24400.0,16.6598,16.6855,16.6598,16.6855,24400.0
2012-09-28 11:50:00,19.44,19.45,19.42,19.45,35600.0,16.6855,16.6941,16.6684,16.6941,35600.0
2012-09-28 12:00:00,19.45,19.47,19.43,19.46,97200.0,16.6941,16.7113,16.6769,16.7027,97200.0
2012-09-28 12:10:00,19.47,19.5,19.47,19.5,78400.0,16.7113,16.737,16.7113,16.737,78400.0
2012-09-28 12:20:00,19.48,19.48,19.46,19.46,12400.0,16.7199,16.7199,16.7027,16.7027,12400.0
2012-09-28 12:30:00,19.47,19.48,19.47,19.47,86800.0,16.7113,16.7199,16.7113,16.7113,86800.0
2012-09-28 12:40:00,19.47,19.48,19.46,19.47,17200.0,16.7113,16.7199,16.7027,16.7113,17200.0
2012-09-28 12:50:00,19.47,19.48,19.47,19.47,13200.0,16.7113,16.7199,16.7113,16.7113,13200.0
2012-09-28 13:00:00,19.48,19.49,19.47,19.47,12000.0,16.7199,16.7284,16.7113,16.7113,12000.0
2012-09-28 13:10:00,19.47,19.47,19.46,19.46,12400.0,16.7113,16.7113,16.7027,16.7027,12400.0
2012-09-28 13:20:00,19.47,19.49,19.47,19.49,30000.0,16.7113,16.7284,16.7113,16.7284,30000.0
2012-09-28 13:30:00,19.49,19.52,19.49,19.52,45600.0,16.7284,16.7542,16.7284,16.7542,45600.0
2012-09-28 13:40:00,19.53,19.53,19.52,19.52,3600.0,16.7628,16.7628,16.7542,16.7542,3600.0
2012-09-28 13:50:00,19.52,19.52,19.51,19.51,12000.0,16.7542,16.7542,16.7456,16.7456,12000.0
2012-09-28 14:00:00,19.51,19.52,19.5,19.5,20000.0,16.7456,16.7542,16.737,16.737,20000.0
2012-09-28 14:10:00,19.5,19.5,19.49,19.49,10800.0,16.737,16.737,16.7284,16.7284,10800.0
2012-09-28 14:20:00,19.5,19.5,19.48,19.48,11200.0,16.737,16.737,16.7199,16.7199,11200.0
2012-09-28 14:30:00,19.47,19.48,19.46,19.48,28000.0,16.7113,16.7199,16.7027,16.7199,28000.0
2012-09-28 14:40:00,19.48,19.49,19.47,19.49,30000.0,16.7199,16.7284,16.7113,16.7284,30000.0
2012-09-28 14:50:00,19.48,19.48,19.48,19.48,4800.0,16.7199,16.7199,16.7199,16.7199,4800.0
2012-09-28 15:00:00,19.48,19.48,19.47,19.48,12800.0,16.7199,16.7199,16.7113,16.7199,12800.0
2012-09-28 15:10:00,19.48,19.49,19.47,19.47,26400.0,16.7199,16.7284,16.7113,16.7113,26400.0
2012-09-28 15:20:00,19.47,19.47,19.45,19.45,36000.0,16.7113,16.7113,16.6941,16.6941,36000.0
2012-09-28 15:30:00,19.46,19.47,19.43,19.43,75200.0,16.7027,16.7113,16.6769,16.6769,75200.0
2012-09-28 15:40:00,19.43,19.5,19.43,19.48,74800.0,16.6769,16.737,16.6769,16.7199,74800.0
2012-09-28 15:50:00,19.49,19.5,19.45,19.45,96800.0,16.7284,16.737,16.6941,16.6941,96800.0
2012-10-01 09:30:00,19.57,19.58,19.51,19.58,128800.0,16.7971,16.8057,16.7456,16.8057,128800.0
2012-10-01 09:40:00,19.58,19.58,19.55,19.58,32800.0,16.8057,16.8057,16.7799,16.8057,32800.0
2012-10-01 09:50:00,19.57,19.58,19.55,19.56,25200.0,16.7971,16.8057,16.7799,16.7885,25200.0
2012-10-01 10:00:00,19.57,19.68,19.57,19.68,55600.0,16.7971,16.8915,16.7971,16.8915,55600.0
2012-10-01 10:10:00,19.68,19.68,19.66,19.66,21200.0,16.8915,16.8915,16.8744,16.8744,21200.0
2012-10-01 10:20:00,19.66,19.67,19.64,19.65,31200.0,16.8744,16.8829,16.8572,16.8658,31200.0
2012-10-01 10:30:00,19.65,19.65,19.64,19.65,30800.0,16.8658,16.8658,16.8572,16.8658,30800.0
2012-10-01 10:40:00,19.65,19.65,19.63,19.63,35200.0,16.8658,16.8658,16.8486,16.8486,35200.0
2012-10-01 10:50:00,19.63,19.64,19.63,19.64,49600.0,16.8486,16.8572,16.8486,16.8572,49600.0
2012-10-01 11:00:00,19.64,19.66,19.64,19.64,85200.0,16.8572,16.8744,16.8572,16.8572,85200.0
2012-10-01 11:10:00,19.65,19.66,19.65,19.65,43600.0,16.8658,16.8744,16.8658,16.8658,43600.0
2012-10-01 11:20:00,19.65,19.66,19.64,19.64,142400.0,16.8658,16.8744,16.8572,16.8572,142400.0
2012-10-01 11:30:00,19.64,19.65,19.63,19.64,455200.0,16.8572,16.8658,16.8486,16.8572,455200.0
2012-10-01 11:40:00,19.64,19.65,19.64,19.64,440400.0,16.8572,16.8658,16.8572,16.8572,440400.0
2012-10-01 11:50:00,19.64,19.64,19.6,19.61,92800.0,16.8572,16.8572,16.8229,16.8314,92800.0
2012-10-01 12:00:00,19.61,19.62,19.61,19.61,61200.0,16.8314,16.84,16.8314,16.8314,61200.0
2012-10-01 12:10:00,19.61,19.62,19.61,19.61,74000.0,16.8314,16.84,16.8314,16.8314,74000.0
2012-10-01 12:20:00,19.61,19.62,19.6,19.62,59600.0,16.8314,16.84,16.8229,16.84,59600.0
2012-10-01 12:30:00,19.63,19.63,19.6,19.61,48800.0,16.8486,16.8486,16.8229,16.8314,48800.0
2012-10-01 12:40:00,19.61,19.63,19.58,19.58,51600.0,16.8314,16.8486,16.8057,16.8057,51600.0
2012-10-01 12:50:00,19.57,19.58,19.55,19.57,48000.0,16.7971,16.8057,16.7799,16.7971,48000.0
2012-10-01 13:00:00,19.57,19.57,19.55,19.55,126000.0,16.7971,16.7971,16.7799,16.7799,126000.0
2012-10-01 13:10:00,19.54,19.54,19.5,19.53,62400.0,16.7714,16.7714,16.737,16.7628,62400.0
2012-10-01 13:20:00,19.53,19.55,19.51,19.54,48800.0,16.7628,16.7799,16.7456,16.7714,48800.0
2012-10-01 13:30:00,19.54,19.54,19.51,19.52,69200.0,16.7714,16.7714,16.7456,16.7542,69200.0
2012-10-01 13:40:00,19.52,19.54,19.51,19.54,54800.0,16.7542,16.7714,16.7456,16.7714,54800.0
2012-10-01 13:50:00,19.55,19.57,19.54,19.57,50000.0,16.7799,16.7971,16.7714,16.7971,50000.0
2012-10-01 14:00:00,19.57,19.59,19.56,19.57,40000.0,16.7971,16.8143,16.7885,16.7971,40000.0
2012-10-01 14:10:00,19.57,19.58,19.55,19.55,66400.0,16.7971,16.8057,16.7799,16.7799,66400.0
2012-10-01 14:20:00,19.55,19.56,19.54,19.56,84800.0,16.7799,16.7885,16.7714,16.7885,84800.0
2012-10-01 14:30:00,19.56,19.58,19.55,19.57,53600.0,16.7885,16.8057,16.7799,16.7971,53600.0
2012-10-01 14:40:00,19.57,19.59,19.56,19.58,62400.0,16.7971,16.8143,16.7885,16.8057,62400.0
2012-10-01 14:50:00,19.58,19.58,19.57,19.58,57200.0,16.8057,16.8057,16.7971,16.8057,57200.0
2012-10-01 15:00:00,19.58,19.58,19.54,19.55,54800.0,16.8057,16.8057,16.7714,16.7799,54800.0
2012-10-01 15:10:00,19.55,19.55,19.51,19.51,76400.0,16.7799,16.7799,16.7456,16.7456,76400.0
2012-10-01 15:20:00,19.5,19.5,19.47,19.49,137200.0,16.737,16.737,16.7113,16.7284,137200.0
2012-10-01 15:30:00,19.49,19.5,19.48,19.49,85200.0,16.7284,16.737,16.7199,16.7284,85200.0
2012-10-01 15:40:00,19.5,19.52,19.49,19.5,104000.0,16.737,16.7542,16.7284,16.737,104000.0
2012-10-01 15:50:00,19.5,19.51,19.48,19.51,83200.0,16.737,16.7456,16.7199,16.7456,83200.0
2012-10-02 09:30:00,19.58,19.61,19.55,19.55,100000.0,16.8057,16.8314,16.7799,16.7799,100000.0
2012-10-02 09:40:00,19.55,19.57,19.55,19.56,49600.0,16.7799,16.7971,16.7799,16.7885,49600.0
2012-10-02 09:50:00,19.56,19.57,19.55,19.56,9600.0,16.7885,16.7971,16.7799,16.7885,9600.0
2012-10-02 10:00:00,19.54,19.54,19.5,19.52,60000.0,16.7714,16.7714,16.737,16.7542,60000.0
2012-10-02 10:10:00,19.52,19.53,19.51,19.53,9200.0,16.7542,16.7628,16.7456,16.7628,9200.0
2012-10-02 10:20:00,19.54,19.55,19.54,19.55,6400.0,16.7714,16.7799,16.7714,16.7799,6400.0
2012-10-02 10:30:00,19.55,19.57,19.55,19.57,22800.0,16.7799,16.7971,16.7799,16.7971,22800.0
2012-10-02 10:40:00,19.55,19.56,19.55,19.56,13600.0,16.7799,16.7885,16.7799,16.7885,13600.0
2012-10-02 10:50:00,19.55,19.55,19.5,19.51,72000.0,16.7799,16.7799,16.737,16.7456,72000.0
2012-10-02 11:00:00,19.5,19.51,19.5,19.5,74800.0,16.737,16.7456,16.737,16.737,74800.0
2012-10-02 11:10:00,19.5,19.52,19.5,19.52,25200.0,16.737,16.7542,16.737,16.7542,25200.0
2012-10-02 11:20:00,19.52,19.52,19.5,19.5,11200.0,16.7542,16.7542,16.737,16.737,11200.0
2012-10-02 11:30:00,19.5,19.53,19.45,19.46,75600.0,16.737,16.7628,16.6941,16.7027,75600.0
2012-10-02 11:40:00,19.45,19.47,19.44,19.45,32800.0,16.6941,16.7113,16.6855,16.6941,32800.0
2012-10-02 11:50:00,19.46,19.47,19.44,19.45,41600.0,16.7027,16.7113,16.6855,16.6941,41600.0
2012-10-02 12:00:00,19.45,19.46,19.45,19.46,11600.0,16.6941,16.7027,16.6941,16.7027,11600.0
2012-10-02 12:10:00,19.47,19.49,19.45,19.48,96800.0,16.7113,16.7284,16.6941,16.7199,96800.0
2012-10-02 12:20:00,19.48,19.49,19.47,19.48,56400.0,16.7199,16.7284,16.7113,16.7199,56400.0
2012-10-02 12:30:00,19.46,19.48,19.46,19.47,6000.0,16.7027,16.7199,16.7027,16.7113,6000.0
2012-10-02 12:40:00,19.47,19.48,19.46,19.48,20000.0,16.7113,16.7199,16.7027,16.7199,20000.0
2012-10-02 12:50:00,19.48,19.48,19.47,19.47,17200.0,16.7199,16.7199,16.7113,16.7113,17200.0
2012-10-02 13:00:00,19.47,19.48,19.47,19.48,38000.0,16.7113,16.7199,16.7113,16.7199,38000.0
2012-10-02 13:10:00,19.48,19.49,19.47,19.47,137200.0,16.7199,16.7284,16.7113,16.7113,137200.0
2012-10-02 13:20:00,19.48,19.48,19.46,19.46,48000.0,16.7199,16.7199,16.7027,16.7027,48000.0
2012-10-02 13:30:00,19.47,19.49,19.45,19.49,18800.0,16.7113,16.7284,16.6941,16.7284,18800.0
2012-10-02 13:40:00,19.49,19.5,19.48,19.48,28400.0,16.7284,16.737,16.7199,16.7199,28400.0
2012-10-02 13:50:00,19.48,19.48,19.44,19.46,55600.0,16.7199,16.7199,16.6855,16.7027,55600.0
2012-10-02 14:00:00,19.46,19.46,19.45,19.45,25200.0,16.7027,16.7027,16.6941,16.6941,25200.0
2012-10-02 14:10:00,19.45,19.47,19.45,19.46,18800.0,16.6941,16.7113,16.6941,16.7027,18800.0
2012-10-02 14:20:00,19.46,19.46,19.43,19.44,26000.0,16.7027,16.7027,16.6769,16.6855,26000.0
2012-10-02 14:30:00,19.44,19.44,19.43,19.43,27200.0,16.6855,16.6855,16.6769,16.6769,27200.0
2012-10-02 14:40:00,19.43,19.44,19.42,19.43,26800.0,16.6769,16.6855,16.6684,16.6769,26800.0
2012-10-02 14:50:00,19.43,19.44,19.42,19.43,37200.0,16.6769,16.6855,16.6684,16.6769,37200.0
2012-10-02 15:00:00,19.42,19.45,19.42,19.45,56800.0,16.6684,16.6941,16.6684,16.6941,56800.0
2012-10-02 15:10:00,19.45,19.46,19.43,19.46,143200.0,16.6941,16.7027,16.6769,16.7027,143200.0
2012-10-02 15:20:00,19.46,19.48,19.46,19.48,36400.0,16.7027,16.7199,16.7027,16.7199,36400.0
2012-10-02 15:30:00,19.48,19.5,19.48,19.49,22000.0,16.7199,16.737,16.7199,16.7284,22000.0
2012-10-02 15:40:00,19.49,19.52,19.49,19.5,105200.0,16.7284,16.7542,16.7284,16.737,105200.0
2012-10-02 15:50:00,19.5,19.53,19.5,19.52,117200.0,16.737,16.7628,16.737,16.7542,117200.0
2012-10-03 09:30:00,19.56,19.57,19.55,19.55,42800.0,16.7885,16.7971,16.7799,16.7799,42800.0
2012-10-03 09:40:00,19.54,19.54,19.52,19.52,5600.0,16.7714,16.7714,16.7542,16.7542,5600.0
2012-10-03 09:50:00,19.53,19.53,19.5,19.5,9600.0,16.7628,16.7628,16.737,16.737,9600.0
2012-10-03 10:00:00,19.52,19.53,19.48,19.5,60800.0,16.7542,16.7628,16.7199,16.737,60800.0
2012-10-03 10:10:00,19.54,19.56,19.54,19.56,1200.0,16.7714,16.7885,16.7714,16.7885,1200.0
2012-10-03 10:20:00,19.56,19.57,19.56,19.56,10800.0,16.7885,16.7971,16.7885,16.7885,10800.0
2012-10-03 10:30:00,19.58,19.58,19.54,19.54,8000.0,16.8057,16.8057,16.7714,16.7714,8000.0
2012-10-03 10:40:00,19.54,19.56,19.54,19.55,98800.0,16.7714,16.7885,16.7714,16.7799,98800.0
2012-10-03 10:50:00,19.54,19.54,19.53,19.54,19600.0,16.7714,16.7714,16.7628,16.7714,19600.0
2012-10-03 11:00:00,19.54,19.57,19.54,19.57,17200.0,16.7714,16.7971,16.7714,16.7971,17200.0
2012-10-03 11:10:00,19.57,19.61,19.57,19.59,26000.0,16.7971,16.8314,16.7971,16.8143,26000.0
2012-10-03 11:20:00,19.6,19.61,19.59,19.59,45600.0,16.8229,16.8314,16.8143,16.8143,45600.0
2012-10-03 11:30:00,19.59,19.6,19.59,19.6,13200.0,16.8143,16.8229,16.8143,16.8229,13200.0
2012-10-03 11:40:00,19.59,19.62,19.59,19.61,33600.0,16.8143,16.84,16.8143,16.8314,33600.0
2012-10-03 11:50:00,19.62,19.62,19.61,19.62,4400.0,16.84,16.84,16.8314,16.84,4400.0
2012-10-03 12:00:00,19.61,19.61,19.6,19.6,24800.0,16.8314,16.8314,16.8229,16.8229,24800.0
2012-10-03 12:10:00,19.6,19.61,19.6,19.61,5600.0,16.8229,16.8314,16.8229,16.8314,5600.0
2012-10-03 12:20:00,19.61,19.61,19.6,19.61,20800.0,16.8314,16.8314,16.8229,16.8314,20800.0
2012-10-03 12:30:00,19.62,19.63,19.62,19.62,7200.0,16.84,16.8486,16.84,16.84,7200.0
2012-10-03 12:40:00,19.61,19.62,19.61,19.61,33600.0,16.8314,16.84,16.8314,16.8314,33600.0
2012-10-03 12:50:00,19.62,19.62,19.61,19.61,8400.0,16.84,16.84,16.8314,16.8314,8400.0
2012-10-03 13:00:00,19.61,19.61,19.6,19.6,3600.0,16.8314,16.8314,16.8229,16.8229,3600.0
2012-10-03 13:10:00,19.61,19.61,19.6,19.61,8000.0,16.8314,16.8314,16.8229,16.8314,8000.0
2012-10-03 13:20:00,19.61,19.62,19.61,19.61,13600.0,16.8314,16.84,16.8314,16.8314,13600.0
2012-10-03 13:30:00,19.61,19.61,19.56,19.57,18000.0,16.8314,16.8314,16.7885,16.7971,18000.0
2012-10-03 13:40:00,19.57,19.57,19.56,19.57,24800.0,16.7971,16.7971,16.7885,16.7971,24800.0
2012-10-03 13:50:00,19.57,19.58,19.56,19.56,34800.0,16.7971,16.8057,16.7885,16.7885,34800.0
2012-10-03 14:00:00,19.57,19.57,19.56,19.57,27600.0,16.7971,16.7971,16.7885,16.7971,27600.0
2012-10-03 14:10:00,19.57,19.58,19.57,19.57,21600.0,16.7971,16.8057,16.7971,16.7971,21600.0
2012-10-03 14:20:00,19.57,19.57,19.55,19.55,29600.0,16.7971,16.7971,16.7799,16.7799,29600.0
2012-10-03 14:30:00,19.55,19.58,19.55,19.58,24400.0,16.7799,16.8057,16.7799,16.8057,24400.0
2012-10-03 14:40:00,19.57,19.58,19.57,19.58,38000.0,16.7971,16.8057,16.7971,16.8057,38000.0
2012-10-03 14:50:00,19.57,19.58,19.56,19.56,43600.0,16.7971,16.8057,16.7885,16.7885,43600.0
2012-10-03 15:00:00,19.56,19.56,19.55,19.55,11200.0,16.7885,16.7885,16.7799,16.7799,11200.0
2012-10-03 15:10:00,19.55,19.58,19.55,19.56,17200.0,16.7799,16.8057,16.7799,16.7885,17200.0
2012-10-03 15:20:00,19.57,19.6,19.56,19.6,49200.0,16.7971,16.8229,16.7885,16.8229,49200.0
2012-10-03 15:30:00,19.59,19.59,19.57,19.59,28400.0,16.8143,16.8143,16.7971,16.8143,28400.0
2012-10-03 15:40:00,19.59,19.6,19.59,19.6,29200.0,16.8143,16.8229,16.8143,16.8229,29200.0
2012-10-03 15:50:00,19.6,19.61,19.59,19.59,28800.0,16.8229,16.8314,16.8143,16.8143,28800.0
2012-10-04 09:30:00,19.66,19.67,19.65,19.66,47200.0,16.8744,16.8829,16.8658,16.8744,47200.0
2012-10-04 09:40:00,19.64,19.66,19.63,19.66,640800.0,16.8572,16.8744,16.8486,16.8744,640800.0
2012-10-04 09:50:00,19.66,19.66,19.64,19.66,15600.0,16.8744,16.8744,16.8572,16.8744,15600.0
2012-10-04 10:00:00,19.66,19.71,19.65,19.71,67600.0,16.8744,16.9173,16.8658,16.9173,67600.0
2012-10-04 10:10:00,19.72,19.74,19.72,19.73,4800.0,16.9259,16.943,16.9259,16.9344,4800.0
2012-10-04 10:20:00,19.73,19.73,19.72,19.72,16000.0,16.9344,16.9344,16.9259,16.9259,16000.0
2012-10-04 10:30:00,19.72,19.72,19.71,19.71,1200.0,16.9259,16.9259,16.9173,16.9173,1200.0
2012-10-04 10:40:00,19.71,19.72,19.7,19.7,185200.0,16.9173,16.9259,16.9087,16.9087,185200.0
2012-10-04 10:50:00,19.7,19.71,19.7,19.71,40000.0,16.9087,16.9173,16.9087,16.9173,40000.0
2012-10-04 11:00:00,19.71,19.72,19.68,19.68,82000.0,16.9173,16.9259,16.8915,16.8915,82000.0
2012-10-04 11:10:00,19.68,19.69,19.68,19.68,5600.0,16.8915,16.9001,16.8915,16.8915,5600.0
2012-10-04 11:20:00,19.67,19.67,19.66,19.66,4800.0,16.8829,16.8829,16.8744,16.8744,4800.0
2012-10-04 11:30:00,19.65,19.67,19.65,19.66,12800.0,16.8658,16.8829,16.8658,16.8744,12800.0
2012-10-04 11:40:00,19.66,19.67,19.66,19.67,34800.0,16.8744,16.8829,16.8744,16.8829,34800.0
2012-10-04 11:50:00,19.67,19.67,19.66,19.67,15200.0,16.8829,16.8829,16.8744,16.8829,15200.0
2012-10-04 12:00:00,19.67,19.69,19.67,19.69,3200.0,16.8829,16.9001,16.8829,16.9001,3200.0
2012-10-04 12:10:00,19.71,19.71,19.69,19.69,3200.0,16.9173,16.9173,16.9001,16.9001,3200.0
2012-10-04 12:20:00,19.7,19.7,19.7,19.7,9600.0,16.9087,16.9087,16.9087,16.9087,9600.0
2012-10-04 12:30:00,19.7,19.71,19.7,19.7,9600.0,16.9087,16.9173,16.9087,16.9087,9600.0
2012-10-04 12:40:00,19.7,19.7,19.68,19.68,9600.0,16.9087,16.9087,16.8915,16.8915,9600.0
2012-10-04 12:50:00,19.68,19.68,19.67,19.68,32800.0,16.8915,16.8915,16.8829,16.8915,32800.0
2012-10-04 13:00:00,19.68,19.69,19.68,19.69,15200.0,16.8915,16.9001,16.8915,16.9001,15200.0
2012-10-04 13:10:00,19.69,19.69,19.69,19.69,4400.0,16.9001,16.9001,16.9001,16.9001,4400.0
2012-10-04 13:20:00,19.7,19.71,19.7,19.71,63200.0,16.9087,16.9173,16.9087,16.9173,63200.0
2012-10-04 13:30:00,19.71,19.72,19.71,19.72,17600.0,16.9173,16.9259,16.9173,16.9259,17600.0
2012-10-04 13:40:00,19.71,19.71,19.7,19.7,11200.0,16.9173,16.9173,16.9087,16.9087,11200.0
2012-10-04 13:50:00,19.7,19.71,19.7,19.71,16800.0,16.9087,16.9173,16.9087,16.9173,16800.0
2012-10-04 14:00:00,19.71,19.71,19.68,19.7,84400.0,16.9173,16.9173,16.8915,16.9087,84400.0
2012-10-04 14:10:00,19.7,19.7,19.69,19.69,18000.0,16.9087,16.9087,16.9001,16.9001,18000.0
2012-10-04 14:20:00,19.7,19.7,19.68,19.69,22800.0,16.9087,16.9087,16.8915,16.9001,22800.0
2012-10-04 14:30:00,19.7,19.71,19.68,19.71,22800.0,16.9087,16.9173,16.8915,16.9173,22800.0
2012-10-04 14:40:00,19.71,19.72,19.71,19.72,20800.0,16.9173,16.9259,16.9173,16.9259,20800.0
2012-10-04 14:50:00,19.71,19.71,19.7,19.7,19200.0,16.9173,16.9173,16.9087,16.9087,19200.0
2012-10-04 15:00:00,19.71,19.72,19.71,19.71,25200.0,16.9173,16.9259,16.9173,16.9173,25200.0
2012-10-04 15:10:00,19.71,19.73,19.71,19.73,21600.0,16.9173,16.9344,16.9173,16.9344,21600.0
2012-10-04 15:20:00,19.72,19.73,19.7,19.71,37200.0,16.9259,16.9344,16.9087,16.9173,37200.0
2012-10-04 15:30:00,19.71,19.72,19.7,19.71,62000.0,16.9173,16.9259,16.9087,16.9173,62000.0
2012-10-04 15:40:00,19.71,19.71,19.69,19.7,41600.0,16.9173,16.9173,16.9001,16.9087,41600.0
2012-10-04 15:50:00,19.69,19.71,19.68,19.71,131200.0,16.9001,16.9173,16.8915,16.9173,131200.0
2012-10-05 09:30:00,19.79,19.79,19.78,19.79,52400.0,16.9859,16.9859,16.9773,16.9859,52400.0
2012-10-05 09:40:00,19.78,19.78,19.76,19.77,17200.0,16.9773,16.9773,16.9602,16.9688,17200.0
2012-10-05 09:50:00,19.77,19.79,19.77,19.78,11600.0,16.9688,16.9859,16.9688,16.9773,11600.0
2012-10-05 10:00:00,19.79,19.79,19.77,19.78,24000.0,16.9859,16.9859,16.9688,16.9773,24000.0
2012-10-05 10:10:00,19.78,19.8,19.78,19.8,18800.0,16.9773,16.9945,16.9773,16.9945,18800.0
2012-10-05 10:20:00,19.81,19.82,19.81,19.81,23200.0,17.0031,17.0117,17.0031,17.0031,23200.0
2012-10-05 10:30:00,19.82,19.82,19.81,19.81,12800.0,17.0117,17.0117,17.0031,17.0031,12800.0
2012-10-05 10:40:00,19.8,19.8,19.77,19.78,50400.0,16.9945,16.9945,16.9688,16.9773,50400.0
2012-10-05 10:50:00,19.77,19.78,19.77,19.78,20800.0,16.9688,16.9773,16.9688,16.9773,20800.0
2012-10-05 11:00:00,19.77,19.78,19.76,19.77,39200.0,16.9688,16.9773,16.9602,16.9688,39200.0
2012-10-05 11:10:00,19.77,19.78,19.76,19.78,44800.0,16.9688,16.9773,16.9602,16.9773,44800.0
2012-10-05 11:20:00,19.77,19.78,19.76,19.76,12400.0,16.9688,16.9773,16.9602,16.9602,12400.0
2012-10-05 11:30:00,19.76,19.77,19.76,19.76,8800.0,16.9602,16.9688,16.9602,16.9602,8800.0
2012-10-05 11:40:00,19.75,19.75,19.74,19.75,23600.0,16.9516,16.9516,16.943,16.9516,23600.0
2012-10-05 11:50:00,19.75,19.75,19.74,19.75,3200.0,16.9516,16.9516,16.943,16.9516,3200.0
2012-10-05 12:00:00,19.75,19.75,19.73,19.73,6800.0,16.9516,16.9516,16.9344,16.9344,6800.0
2012-10-05 12:10:00,19.73,19.75,19.73,19.74,15200.0,16.9344,16.9516,16.9344,16.943,15200.0
2012-10-05 12:20:00,19.74,19.75,19.73,19.74,300400.0,16.943,16.9516,16.9344,16.943,300400.0
2012-10-05 12:30:00,19.74,19.75,19.74,19.75,48800.0,16.943,16.9516,16.943,16.9516,48800.0
2012-10-05 12:40:00,19.75,19.76,19.74,19.75,20800.0,16.9516,16.9602,16.943,16.9516,20800.0
2012-10-05 12:50:00,19.74,19.75,19.74,19.75,4800.0,16.943,16.9516,16.943,16.9516,4800.0
2012-10-05 13:00:00,19.75,19.76,19.75,19.75,11200.0,16.9516,16.9602,16.9516,16.9516,11200.0
2012-10-05 13:10:00,19.76,19.76,19.75,19.76,63600.0,16.9602,16.9602,16.9516,16.9602,63600.0
2012-10-05 13:20:00,19.75,19.75,19.73,19.73,68000.0,16.9516,16.9516,16.9344,16.9344,68000.0
2012-10-05 13:30:00,19.73,19.74,19.72,19.74,27600.0,16.9344,16.943,16.9259,16.943,27600.0
2012-10-05 13:40:00,19.74,19.74,19.72,19.72,38800.0,16.943,16.943,16.9259,16.9259,38800.0
2012-10-05 13:50:00,19.72,19.73,19.72,19.73,26400.0,16.9259,16.9344,16.9259,16.9344,26400.0
2012-10-05 14:00:00,19.72,19.72,19.72,19.72,17200.0,16.9259,16.9259,16.9259,16.9259,17200.0
2012-10-05 14:10:00,19.72,19.73,19.71,19.73,24400.0,16.9259,16.9344,16.9173,16.9344,24400.0
2012-10-05 14:20:00,19.73,19.73,19.72,19.72,20000.0,16.9344,16.9344,16.9259,16.9259,20000.0
2012-10-05 14:30:00,19.72,19.72,19.7,19.7,10400.0,16.9259,16.9259,16.9087,16.9087,10400.0
2012-10-05 14:40:00,19.7,19.71,19.7,19.7,45200.0,16.9087,16.9173,16.9087,16.9087,45200.0
2012-10-05 14:50:00,19.7,19.7,19.66,19.66,31200.0,16.9087,16.9087,16.8744,16.8744,31200.0
2012-10-05 15:00:00,19.67,19.68,19.66,19.66,18800.0,16.8829,16.8915,16.8744,16.8744,18800.0
2012-10-05 15:10:00,19.67,19.67,19.65,19.67,34000.0,16.8829,16.8829,16.8658,16.8829,34000.0
2012-10-05 15:20:00,19.67,19.68,19.66,19.67,64400.0,16.8829,16.8915,16.8744,16.8829,64400.0
2012-10-05 15:30:00,19.67,19.67,19.63,19.63,40000.0,16.8829,16.8829,16.8486,16.8486,40000.0
2012-10-05 15:40:00,19.64,19.67,19.64,19.67,87200.0,16.8572,16.8829,16.8572,16.8829,87200.0
2012-10-05 15:50:00,19.66,19.68,19.65,19.68,58800.0,16.8744,16.8915,16.8658,16.8915,58800.0
2012-10-08 09:30:00,19.62,19.62,19.58,19.58,27600.0,16.84,16.84,16.8057,16.8057,27600.0
2012-10-08 09:40:00,19.58,19.6,19.58,19.58,46000.0,16.8057,16.8229,16.8057,16.8057,46000.0
2012-10-08 09:50:00,19.59,19.6,19.59,19.6,6800.0,16.8143,16.8229,16.8143,16.8229,6800.0
2012-10-08 10:00:00,19.61,19.62,19.6,19.61,37200.0,16.8314,16.84,16.8229,16.8314,37200.0
2012-10-08 10:10:00,19.61,19.62,19.6,19.6,84400.0,16.8314,16.84,16.8229,16.8229,84400.0
2012-10-08 10:20:00,19.59,19.59,19.57,19.58,28000.0,16.8143,16.8143,16.7971,16.8057,28000.0
2012-10-08 10:30:00,19.58,19.59,19.57,19.59,22800.0,16.8057,16.8143,16.7971,16.8143,22800.0
2012-10-08 10:40:00,19.59,19.61,19.59,19.6,23200.0,16.8143,16.8314,16.8143,16.8229,23200.0
2012-10-08 10:50:00,19.6,19.61,19.6,19.6,109600.0,16.8229,16.8314,16.8229,16.8229,109600.0
2012-10-08 11:00:00,19.6,19.61,19.59,19.59,46000.0,16.8229,16.8314,16.8143,16.8143,46000.0
2012-10-08 11:10:00,19.58,19.59,19.57,19.57,9200.0,16.8057,16.8143,16.7971,16.7971,9200.0
2012-10-08 11:20:00,19.58,19.58,19.57,19.57,18800.0,16.8057,16.8057,16.7971,16.7971,18800.0
2012-10-08 11:30:00,19.58,19.58,19.56,19.56,16400.0,16.8057,16.8057,16.7885,16.7885,16400.0
2012-10-08 11:40:00,19.57,19.57,19.57,19.57,4000.0,16.7971,16.7971,16.7971,16.7971,4000.0
2012-10-08 11:50:00,19.56,19.58,19.56,19.58,39200.0,16.7885,16.8057,16.7885,16.8057,39200.0
2012-10-08 12:00:00,19.57,19.58,19.57,19.57,16400.0,16.7971,16.8057,16.7971,16.7971,16400.0
2012-10-08 12:10:00,19.57,19.59,19.57,19.58,9600.0,16.7971,16.8143,16.7971,16.8057,9600.0
2012-10-08 12:20:00,19.58,19.59,19.57,19.57,4400.0,16.8057,16.8143,16.7971,16.7971,4400.0
2012-10-08 12:30:00,19.59,19.59,19.58,19.58,2800.0,16.8143,16.8143,16.8057,16.8057,2800.0
2012-10-08 12:40:00,19.58,19.58,19.58,19.58,4800.0,16.8057,16.8057,16.8057,16.8057,4800.0
2012-10-08 12:50:00,19.58,19.59,19.58,19.59,4400.0,16.8057,16.8143,16.8057,16.8143,4400.0
2012-10-08 13:00:00,19.59,19.6,19.58,19.58,10800.0,16.8143,16.8229,16.8057,16.8057,10800.0
2012-10-08 13:10:00,19.58,19.59,19.58,19.59,11200.0,16.8057,16.8143,16.8057,16.8143,11200.0
2012-10-08 13:20:00,19.59,19.59,19.58,19.59,10800.0,16.8143,16.8143,16.8057,16.8143,10800.0
2012-10-08 13:30:00,19.59,19.6,19.59,19.59,58000.0,16.8143,16.8229,16.8143,16.8143,58000.0
2012-10-08 13:40:00,19.59,19.6,19.59,19.59,98400.0,16.8143,16.8229,16.8143,16.8143,98400.0
2012-10-08 13:50:00,19.59,19.59,19.58,19.59,38400.0,16.8143,16.8143,16.8057,16.8143,38400.0
2012-10-08 14:00:00,19.58,19.59,19.58,19.59,13200.0,16.8057,16.8143,16.8057,16.8143,13200.0
2012-10-08 14:10:00,19.58,19.59,19.58,19.59,30000.0,16.8057,16.8143,16.8057,16.8143,30000.0
2012-10-08 14:20:00,19.6,19.6,19.59,19.59,32800.0,16.8229,16.8229,16.8143,16.8143,32800.0
2012-10-08 14:30:00,19.59,19.6,19.59,19.59,60400.0,16.8143,16.8229,16.8143,16.8143,60400.0
2012-10-08 14:40:00,19.59,19.59,19.59,19.59,60800.0,16.8143,16.8143,16.8143,16.8143,60800.0
2012-10-08 14:50:00,19.59,19.59,19.59,19.59,34400.0,16.8143,16.8143,16.8143,16.8143,34400.0
2012-10-08 15:00:00,19.6,19.61,19.6,19.61,55600.0,16.8229,16.8314,16.8229,16.8314,55600.0
2012-10-08 15:10:00,19.61,19.64,19.61,19.62,38800.0,16.8314,16.8572,16.8314,16.84,38800.0
2012-10-08 15:20:00,19.62,19.63,19.61,19.62,20000.0,16.84,16.8486,16.8314,16.84,20000.0
2012-10-08 15:30:00,19.62,19.62,19.61,19.61,15600.0,16.84,16.84,16.8314,16.8314,15600.0
2012-10-08 15:40:00,19.61,19.61,19.59,19.61,33200.0,16.8314,16.8314,16.8143,16.8314,33200.0
2012-10-08 15:50:00,19.61,19.61,19.6,19.6,111200.0,16.8314,16.8314,16.8229,16.8229,111200.0
2012-10-09 09:30:00,19.57,19.58,19.54,19.56,19600.0,16.7971,16.8057,16.7714,16.7885,19600.0
2012-10-09 09:40:00,19.58,19.58,19.53,19.53,30400.0,16.8057,16.8057,16.7628,16.7628,30400.0
2012-10-09 09:50:00,19.53,19.54,19.53,19.53,5200.0,16.7628,16.7714,16.7628,16.7628,5200.0
2012-10-09 10:00:00,19.54,19.56,19.54,19.54,10800.0,16.7714,16.7885,16.7714,16.7714,10800.0
2012-10-09 10:10:00,19.54,19.56,19.54,19.54,16000.0,16.7714,16.7885,16.7714,16.7714,16000.0
2012-10-09 10:20:00,19.55,19.55,19.53,19.53,7200.0,16.7799,16.7799,16.7628,16.7628,7200.0
2012-10-09 10:30:00,19.52,19.55,19.5,19.5,7200.0,16.7542,16.7799,16.737,16.737,7200.0
2012-10-09 10:40:00,19.5,19.51,19.45,19.45,26800.0,16.737,16.7456,16.6941,16.6941,26800.0
2012-10-09 10:50:00,19.45,19.45,19.43,19.43,16400.0,16.6941,16.6941,16.6769,16.6769,16400.0
2012-10-09 11:00:00,19.42,19.43,19.42,19.43,14000.0,16.6684,16.6769,16.6684,16.6769,14000.0
2012-10-09 11:10:00,19.43,19.43,19.4,19.4,2400.0,16.6769,16.6769,16.6512,16.6512,2400.0
2012-10-09 11:20:00,19.41,19.42,19.41,19.41,41200.0,16.6598,16.6684,16.6598,16.6598,41200.0
2012-10-09 11:30:00,19.4,19.42,19.4,19.41,70800.0,16.6512,16.6684,16.6512,16.6598,70800.0
2012-10-09 11:40:00,19.42,19.42,19.39,19.39,17200.0,16.6684,16.6684,16.6426,16.6426,17200.0
2012-10-09 11:50:00,19.41,19.41,19.4,19.41,31200.0,16.6598,16.6598,16.6512,16.6598,31200.0
2012-10-09 12:00:00,19.41,19.42,19.41,19.41,28400.0,16.6598,16.6684,16.6598,16.6598,28400.0
2012-10-09 12:10:00,19.42,19.44,19.42,19.43,86800.0,16.6684,16.6855,16.6684,16.6769,86800.0
2012-10-09 12:20:00,19.43,19.43,19.43,19.43,40800.0,16.6769,16.6769,16.6769,16.6769,40800.0
2012-10-09 12:30:00,19.42,19.42,19.41,19.41,28800.0,16.6684,16.6684,16.6598,16.6598,28800.0
2012-10-09 12:40:00,19.41,19.42,19.4,19.4,61600.0,16.6598,16.6684,16.6512,16.6512,61600.0
2012-10-09 12:50:00,19.41,19.41,19.4,19.4,15200.0,16.6598,16.6598,16.6512,16.6512,15200.0
2012-10-09 13:00:00,19.41,19.43,19.41,19.41,59600.0,16.6598,16.6769,16.6598,16.6598,59600.0
2012-10-09 13:10:00,19.43,19.43,19.43,19.43,3600.0,16.6769,16.6769,16.6769,16.6769,3600.0
2012-10-09 13:20:00,19.42,19.44,19.42,19.43,49200.0,16.6684,16.6855,16.6684,16.6769,49200.0
2012-10-09 13:30:00,19.42,19.43,19.42,19.43,18400.0,16.6684,16.6769,16.6684,16.6769,18400.0
2012-10-09 13:40:00,19.43,19.44,19.43,19.43,49600.0,16.6769,16.6855,16.6769,16.6769,49600.0
2012-10-09 13:50:00,19.43,19.45,19.43,19.43,7200.0,16.6769,16.6941,16.6769,16.6769,7200.0
2012-10-09 14:00:00,19.43,19.43,19.42,19.42,10400.0,16.6769,16.6769,16.6684,16.6684,10400.0
2012-10-09 14:10:00,19.43,19.44,19.42,19.44,13200.0,16.6769,16.6855,16.6684,16.6855,13200.0
2012-10-09 14:20:00,19.45,19.45,19.43,19.45,12800.0,16.6941,16.6941,16.6769,16.6941,12800.0
2012-10-09 14:30:00,19.43,19.44,19.43,19.44,7200.0,16.6769,16.6855,16.6769,16.6855,7200.0
2012-10-09 14:40:00,19.42,19.43,19.41,19.43,20400.0,16.6684,16.6769,16.6598,16.6769,20400.0
2012-10-09 14:50:00,19.43,19.45,19.43,19.45,11200.0,16.6769,16.6941,16.6769,16.6941,11200.0
2012-10-09 15:00:00,19.45,19.46,19.43,19.43,27200.0,16.6941,16.7027,16.6769,16.6769,27200.0
2012-10-09 15:10:00,19.43,19.43,19.42,19.42,22400.0,16.6769,16.6769,16.6684,16.6684,22400.0
2012-10-09 15:20:00,19.42,19.42,19.39,19.39,55200.0,16.6684,16.6684,16.6426,16.6426,55200.0
2012-10-09 15:30:00,19.4,19.4,19.38,19.4,18400.0,16.6512,16.6512,16.634,16.6512,18400.0
2012-10-09 15:40:00,19.41,19.41,19.39,19.39,23200.0,16.6598,16.6598,16.6426,16.6426,23200.0
2012-10-09 15:50:00,19.4,19.4,19.38,19.39,38800.0,16.6512,16.6512,16.634,16.6426,38800.0
2012-10-10 09:30:00,19.38,19.39,19.36,19.36,42400.0,16.634,16.6426,16.6169,16.6169,42400.0
2012-10-10 09:40:00,19.36,19.37,19.35,19.37,21600.0,16.6169,16.6254,16.6083,16.6254,21600.0
2012-10-10 09:50:00,19.38,19.38,19.34,19.36,7600.0,16.634,16.634,16.5997,16.6169,7600.0
2012-10-10 10:00:00,19.36,19.37,19.36,19.36,5600.0,16.6169,16.6254,16.6169,16.6169,5600.0
2012-10-10 10:10:00,19.38,19.38,19.36,19.36,4400.0,16.634,16.634,16.6169,16.6169,4400.0
2012-10-10 10:20:00,19.36,19.4,19.36,19.4,18400.0,16.6169,16.6512,16.6169,16.6512,18400.0
2012-10-10 10:30:00,19.39,19.4,19.39,19.39,31600.0,16.6426,16.6512,16.6426,16.6426,31600.0
2012-10-10 10:40:00,19.38,19.38,19.36,19.36,9600.0,16.634,16.634,16.6169,16.6169,9600.0
2012-10-10 10:50:00,19.38,19.38,19.36,19.36,3200.0,16.634,16.634,16.6169,16.6169,3200.0
2012-10-10 11:00:00,19.36,19.37,19.36,19.37,18400.0,16.6169,16.6254,16.6169,16.6254,18400.0
2012-10-10 11:10:00,19.36,19.37,19.35,19.36,22000.0,16.6169,16.6254,16.6083,16.6169,22000.0
2012-10-10 11:20:00,19.35,19.36,19.35,19.36,14000.0,16.6083,16.6169,16.6083,16.6169,14000.0
2012-10-10 11:30:00,19.36,19.36,19.33,19.33,34800.0,16.6169,16.6169,16.5911,16.5911,34800.0
2012-10-10 11:40:00,19.33,19.35,19.33,19.34,27600.0,16.5911,16.6083,16.5911,16.5997,27600.0
2012-10-10 11:50:00,19.33,19.33,19.3,19.32,25200.0,16.5911,16.5911,16.5654,16.5825,25200.0
2012-10-10 12:00:00,19.32,19.33,19.32,19.33,23600.0,16.5825,16.5911,16.5825,16.5911,23600.0
2012-10-10 12:10:00,19.33,19.34,19.31,19.31,48800.0,16.5911,16.5997,16.5739,16.5739,48800.0
2012-10-10 12:20:00,19.31,19.32,19.31,19.32,22800.0,16.5739,16.5825,16.5739,16.5825,22800.0
2012-10-10 12:30:00,19.32,19.32,19.28,19.3,46000.0,16.5825,16.5825,16.5482,16.5654,46000.0
2012-10-10 12:40:00,19.29,19.3,19.28,19.28,11200.0,16.5568,16.5654,16.5482,16.5482,11200.0
2012-10-10 12:50:00,19.29,19.29,19.26,19.27,23600.0,16.5568,16.5568,16.531,16.5396,23600.0
2012-10-10 13:00:00,19.26,19.27,19.25,19.27,64400.0,16.531,16.5396,16.5224,16.5396,64400.0
2012-10-10 13:10:00,19.27,19.28,19.27,19.28,12000.0,16.5396,16.5482,16.5396,16.5482,12000.0
2012-10-10 13:20:00,19.27,19.28,19.27,19.28,20400.0,16.5396,16.5482,16.5396,16.5482,20400.0
2012-10-10 13:30:00,19.27,19.28,19.26,19.27,41600.0,16.5396,16.5482,16.531,16.5396,41600.0
2012-10-10 13:40:00,19.26,19.27,19.25,19.26,12000.0,16.531,16.5396,16.5224,16.531,12000.0
2012-10-10 13:50:00,19.27,19.27,19.25,19.25,9600.0,16.5396,16.5396,16.5224,16.5224,9600.0
2012-10-10 14:00:00,19.27,19.29,19.27,19.29,21200.0,16.5396,16.5568,16.5396,16.5568,21200.0
2012-10-10 14:10:00,19.3,19.3,19.28,19.29,14800.0,16.5654,16.5654,16.5482,16.5568,14800.0
2012-10-10 14:20:00,19.28,19.29,19.27,19.29,23200.0,16.5482,16.5568,16.5396,16.5568,23200.0
2012-10-10 14:30:00,19.28,19.29,19.27,19.27,26800.0,16.5482,16.5568,16.5396,16.5396,26800.0
2012-10-10 14:40:00,19.27,19.27,19.25,19.25,8000.0,16.5396,16.5396,16.5224,16.5224,8000.0
2012-10-10 14:50:00,19.27,19.28,19.26,19.27,13600.0,16.5396,16.5482,16.531,16.5396,13600.0
2012-10-10 15:00:00,19.27,19.28,19.26,19.27,54400.0,16.5396,16.5482,16.531,16.5396,54400.0
2012-10-10 15:10:00,19.27,19.29,19.26,19.26,29200.0,16.5396,16.5568,16.531,16.531,29200.0
2012-10-10 15:20:00,19.26,19.27,19.25,19.26,95200.0,16.531,16.5396,16.5224,16.531,95200.0
2012-10-10 15:30:00,19.25,19.27,19.25,19.26,119600.0,16.5224,16.5396,16.5224,16.531,119600.0
2012-10-10 15:40:00,19.26,19.27,19.26,19.26,46000.0,16.531,16.5396,16.531,16.531,46000.0
2012-10-10 15:50:00,19.26,19.27,19.24,19.27,210000.0,16.531,16.5396,16.5139,16.5396,210000.0
2012-10-11 09:30:00,19.4,19.4,19.38,19.38,72800.0,16.6512,16.6512,16.634,16.634,72800.0
2012-10-11 09:40:00,19.38,19.38,19.36,19.37,13200.0,16.634,16.634,16.6169,16.6254,13200.0
2012-10-11 09:50:00,19.37,19.37,19.37,19.37,2000.0,16.6254,16.6254,16.6254,16.6254,2000.0
2012-10-11 10:00:00,19.37,19.39,19.37,19.39,2000.0,16.6254,16.6426,16.6254,16.6426,2000.0
2012-10-11 10:10:00,19.38,19.39,19.38,19.38,16800.0,16.634,16.6426,16.634,16.634,16800.0
2012-10-11 10:20:00,19.39,19.4,19.38,19.39,21200.0,16.6426,16.6512,16.634,16.6426,21200.0
2012-10-11 10:30:00,19.39,19.39,19.38,19.38,15200.0,16.6426,16.6426,16.634,16.634,15200.0
2012-10-11 10:40:00,19.38,19.41,19.38,19.4,25200.0,16.634,16.6598,16.634,16.6512,25200.0
2012-10-11 10:50:00,19.4,19.41,19.39,19.4,29600.0,16.6512,16.6598,16.6426,16.6512,29600.0
2012-10-11 11:00:00,19.4,19.41,19.37,19.37,5600.0,16.6512,16.6598,16.6254,16.6254,5600.0
2012-10-11 11:10:00,19.38,19.38,19.35,19.35,46400.0,16.634,16.634,16.6083,16.6083,46400.0
2012-10-11 11:20:00,19.35,19.36,19.35,19.36,12800.0,16.6083,16.6169,16.6083,16.6169,12800.0
2012-10-11 11:30:00,19.36,19.36,19.35,19.35,1200.0,16.6169,16.6169,16.6083,16.6083,1200.0
2012-10-11 11:40:00,19.34,19.34,19.33,19.34,29600.0,16.5997,16.5997,16.5911,16.5997,29600.0
2012-10-11 11:50:00,19.33,19.33,19.31,19.33,33200.0,16.5911,16.5911,16.5739,16.5911,33200.0
2012-10-11 12:00:00,19.33,19.33,19.31,19.33,160400.0,16.5911,16.5911,16.5739,16.5911,160400.0
2012-10-11 12:10:00,19.34,19.35,19.34,19.34,14400.0,16.5997,16.6083,16.5997,16.5997,14400.0
2012-10-11 12:20:00,19.33,19.33,19.32,19.32,5600.0,16.5911,16.5911,16.5825,16.5825,5600.0
2012-10-11 12:30:00,19.32,19.33,19.32,19.33,24800.0,16.5825,16.5911,16.5825,16.5911,24800.0
2012-10-11 12:40:00,19.33,19.34,19.31,19.34,25600.0,16.5911,16.5997,16.5739,16.5997,25600.0
2012-10-11 12:50:00,19.34,19.34,19.33,19.33,14000.0,16.5997,16.5997,16.5911,16.5911,14000.0
2012-10-11 13:00:00,19.33,19.34,19.32,19.34,39200.0,16.5911,16.5997,16.5825,16.5997,39200.0
2012-10-11 13:10:00,19.34,19.34,19.33,19.33,10000.0,16.5997,16.5997,16.5911,16.5911,10000.0
2012-10-11 13:20:00,19.32,19.32,19.31,19.32,9600.0,16.5825,16.5825,16.5739,16.5825,9600.0
2012-10-11 13:30:00,19.31,19.31,19.29,19.29,21200.0,16.5739,16.5739,16.5568,16.5568,21200.0
2012-10-11 13:40:00,19.28,19.29,19.28,19.29,12800.0,16.5482,16.5568,16.5482,16.5568,12800.0
2012-10-11 13:50:00,19.28,19.28,19.27,19.27,12400.0,16.5482,16.5482,16.5396,16.5396,12400.0
2012-10-11 14:00:00,19.28,19.29,19.28,19.28,15600.0,16.5482,16.5568,16.5482,16.5482,15600.0
2012-10-11 14:10:00,19.29,19.3,19.29,19.29,28000.0,16.5568,16.5654,16.5568,16.5568,28000.0
2012-10-11 14:20:00,19.29,19.3,19.29,19.3,38400.0,16.5568,16.5654,16.5568,16.5654,38400.0
2012-10-11 14:30:00,19.3,19.3,19.29,19.29,16400.0,16.5654,16.5654,16.5568,16.5568,16400.0
2012-10-11 14:40:00,19.29,19.29,19.27,19.27,16800.0,16.5568,16.5568,16.5396,16.5396,16800.0
2012-10-11 14:50:00,19.28,19.29,19.28,19.28,22800.0,16.5482,16.5568,16.5482,16.5482,22800.0
2012-10-11 15:00:00,19.29,19.29,19.27,19.27,14400.0,16.5568,16.5568,16.5396,16.5396,14400.0
2012-10-11 15:10:00,19.27,19.3,19.27,19.29,28000.0,16.5396,16.5654,16.5396,16.5568,28000.0
2012-10-11 15:20:00,19.28,19.31,19.28,19.31,18000.0,16.5482,16.5739,16.5482,16.5739,18000.0
2012-10-11 15:30:00,19.31,19.31,19.28,19.28,21200.0,16.5739,16.5739,16.5482,16.5482,21200.0
2012-10-11 15:40:00,19.28,19.29,19.26,19.27,43600.0,16.5482,16.5568,16.531,16.5396,43600.0
2012-10-11 15:50:00,19.27,19.28,19.25,19.25,30800.0,16.5396,16.5482,16.5224,16.5224,30800.0
2012-10-12 09:30:00,19.29,19.32,19.28,19.32,28800.0,16.5568,16.5825,16.5482,16.5825,28800.0
2012-10-12 09:40:00,19.3,19.3,19.28,19.3,2400.0,16.5654,16.5654,16.5482,16.5654,2400.0
2012-10-12 09:50:00,19.3,19.35,19.3,19.35,24000.0,16.5654,16.6083,16.5654,16.6083,24000.0
2012-10-12 10:00:00,19.36,19.36,19.34,19.34,15200.0,16.6169,16.6169,16.5997,16.5997,15200.0
2012-10-12 10:10:00,19.34,19.35,19.33,19.34,13200.0,16.5997,16.6083,16.5911,16.5997,13200.0
2012-10-12 10:20:00,19.33,19.34,19.31,19.31,58000.0,16.5911,16.5997,16.5739,16.5739,58000.0
2012-10-12 10:30:00,19.31,19.32,19.3,19.32,14400.0,16.5739,16.5825,16.5654,16.5825,14400.0
2012-10-12 10:40:00,19.32,19.33,19.3,19.31,18800.0,16.5825,16.5911,16.5654,16.5739,18800.0
2012-10-12 10:50:00,19.31,19.32,19.31,19.32,10000.0,16.5739,16.5825,16.5739,16.5825,10000.0
2012-10-12 11:00:00,19.31,19.31,19.3,19.31,7200.0,16.5739,16.5739,16.5654,16.5739,7200.0
2012-10-12 11:10:00,19.28,19.28,19.25,19.26,5600.0,16.5482,16.5482,16.5224,16.531,5600.0
2012-10-12 11:20:00,19.26,19.27,19.26,19.26,5200.0,16.531,16.5396,16.531,16.531,5200.0
2012-10-12 11:30:00,19.24,19.24,19.21,19.23,138000.0,16.5139,16.5139,16.4881,16.5053,138000.0
2012-10-12 11:40:00,19.23,19.23,19.2,19.23,165200.0,16.5053,16.5053,16.4795,16.5053,165200.0
2012-10-12 11:50:00,19.22,19.24,19.22,19.23,6400.0,16.4967,16.5139,16.4967,16.5053,6400.0
2012-10-12 12:00:00,19.24,19.25,19.23,19.25,13600.0,16.5139,16.5224,16.5053,16.5224,13600.0
2012-10-12 12:10:00,19.24,19.25,19.24,19.24,40000.0,16.5139,16.5224,16.5139,16.5139,40000.0
2012-10-12 12:20:00,19.24,19.24,19.23,19.23,14000.0,16.5139,16.5139,16.5053,16.5053,14000.0
2012-10-12 12:30:00,19.23,19.25,19.23,19.25,7600.0,16.5053,16.5224,16.5053,16.5224,7600.0
2012-10-12 12:40:00,19.24,19.24,19.23,19.23,6400.0,16.5139,16.5139,16.5053,16.5053,6400.0
2012-10-12 12:50:00,19.23,19.24,19.23,19.23,6400.0,16.5053,16.5139,16.5053,16.5053,6400.0
2012-10-12 13:00:00,19.22,19.23,19.22,19.23,2400.0,16.4967,16.5053,16.4967,16.5053,2400.0
2012-10-12 13:10:00,19.23,19.23,19.21,19.22,2400.0,16.5053,16.5053,16.4881,16.4967,2400.0
2012-10-12 13:20:00,19.23,19.23,19.22,19.22,6400.0,16.5053,16.5053,16.4967,16.4967,6400.0
2012-10-12 13:30:00,19.23,19.23,19.23,19.23,16800.0,16.5053,16.5053,16.5053,16.5053,16800.0
2012-10-12 13:40:00,19.23,19.23,19.21,19.21,7600.0,16.5053,16.5053,16.4881,16.4881,7600.0
2012-10-12 13:50:00,19.22,19.24,19.22,19.24,7200.0,16.4967,16.5139,16.4967,16.5139,7200.0
2012-10-12 14:00:00,19.24,19.24,19.23,19.24,6000.0,16.5139,16.5139,16.5053,16.5139,6000.0
2012-10-12 14:10:00,19.24,19.24,19.24,19.24,14000.0,16.5139,16.5139,16.5139,16.5139,14000.0
2012-10-12 14:20:00,19.24,19.26,19.24,19.26,7600.0,16.5139,16.531,16.5139,16.531,7600.0
2012-10-12 14:30:00,19.25,19.26,19.25,19.26,10400.0,16.5224,16.531,16.5224,16.531,10400.0
2012-10-12 14:40:00,19.25,19.25,19.24,19.25,4800.0,16.5224,16.5224,16.5139,16.5224,4800.0
2012-10-12 14:50:00,19.25,19.27,19.25,19.26,11600.0,16.5224,16.5396,16.5224,16.531,11600.0
2012-10-12 15:00:00,19.25,19.25,19.24,19.25,11200.0,16.5224,16.5224,16.5139,16.5224,11200.0
2012-10-12 15:10:00,19.25,19.26,19.25,19.26,72800.0,16.5224,16.531,16.5224,16.531,72800.0
2012-10-12 15:20:00,19.26,19.26,19.25,19.25,47600.0,16.531,16.531,16.5224,16.5224,47600.0
2012-10-12 15:30:00,19.25,19.25,19.24,19.24,14800.0,16.5224,16.5224,16.5139,16.5139,14800.0
2012-10-12 15:40:00,19.23,19.25,19.23,19.24,21600.0,16.5053,16.5224,16.5053,16.5139,21600.0
2012-10-12 15:50:00,19.23,19.25,19.23,19.24,26800.0,16.5053,16.5224,16.5053,16.5139,26800.0
2012-10-15 09:30:00,19.28,19.31,19.28,19.28,31200.0,16.5482,16.5739,16.5482,16.5482,31200.0
2012-10-15 09:40:00,19.29,19.29,19.25,19.25,7600.0,16.5568,16.5568,16.5224,16.5224,7600.0
2012-10-15 09:50:00,19.27,19.27,19.25,19.26,16000.0,16.5396,16.5396,16.5224,16.531,16000.0
2012-10-15 10:00:00,19.28,19.28,19.25,19.27,6000.0,16.5482,16.5482,16.5224,16.5396,6000.0
2012-10-15 10:10:00,19.27,19.27,19.23,19.24,8000.0,16.5396,16.5396,16.5053,16.5139,8000.0
2012-10-15 10:20:00,19.25,19.25,19.25,19.25,2800.0,16.5224,16.5224,16.5224,16.5224,2800.0
2012-10-15 10:30:00,19.24,19.24,19.23,19.24,10800.0,16.5139,16.5139,16.5053,16.5139,10800.0
2012-10-15 10:40:00,19.25,19.26,19.25,19.25,3200.0,16.5224,16.531,16.5224,16.5224,3200.0
2012-10-15 10:50:00,19.25,19.25,19.24,19.25,13600.0,16.5224,16.5224,16.5139,16.5224,13600.0
2012-10-15 11:00:00,19.25,19.27,19.25,19.27,16000.0,16.5224,16.5396,16.5224,16.5396,16000.0
2012-10-15 11:10:00,19.28,19.28,19.27,19.28,5600.0,16.5482,16.5482,16.5396,16.5482,5600.0
2012-10-15 11:20:00,19.29,19.3,19.29,19.29,6800.0,16.5568,16.5654,16.5568,16.5568,6800.0
2012-10-15 11:30:00,19.3,19.33,19.3,19.32,2000.0,16.5654,16.5911,16.5654,16.5825,2000.0
2012-10-15 11:40:00,19.34,19.34,19.32,19.32,22000.0,16.5997,16.5997,16.5825,16.5825,22000.0
2012-10-15 11:50:00,19.32,19.32,19.31,19.32,18800.0,16.5825,16.5825,16.5739,16.5825,18800.0
2012-10-15 12:00:00,19.32,19.32,19.32,19.32,3600.0,16.5825,16.5825,16.5825,16.5825,3600.0
2012-10-15 12:10:00,19.31,19.33,19.31,19.33,9600.0,16.5739,16.5911,16.5739,16.5911,9600.0
2012-10-15 12:20:00,19.33,19.35,19.33,19.35,15200.0,16.5911,16.6083,16.5911,16.6083,15200.0
2012-10-15 12:30:00,19.35,19.35,19.34,19.35,16000.0,16.6083,16.6083,16.5997,16.6083,16000.0
2012-10-15 12:40:00,19.37,19.37,19.36,19.36,2000.0,16.6254,16.6254,16.6169,16.6169,2000.0
2012-10-15 12:50:00,19.36,19.36,19.35,19.35,24000.0,16.6169,16.6169,16.6083,16.6083,24000.0
2012-10-15 13:00:00,19.35,19.37,19.35,19.37,6000.0,16.6083,16.6254,16.6083,16.6254,6000.0
2012-10-15 13:10:00,19.37,19.37,19.35,19.35,4800.0,16.6254,16.6254,16.6083,16.6083,4800.0
2012-10-15 13:20:00,19.35,19.35,19.34,19.34,9200.0,16.6083,16.6083,16.5997,16.5997,9200.0
2012-10-15 13:30:00,19.35,19.35,19.34,19.34,3200.0,16.6083,16.6083,16.5997,16.5997,3200.0
2012-10-15 13:40:00,19.34,19.35,19.34,19.35,7200.0,16.5997,16.6083,16.5997,16.6083,7200.0
2012-10-15 13:50:00,19.35,19.36,19.35,19.35,12000.0,16.6083,16.6169,16.6083,16.6083,12000.0
2012-10-15 14:00:00,19.36,19.36,19.35,19.35,11600.0,16.6169,16.6169,16.6083,16.6083,11600.0
2012-10-15 14:10:00,19.35,19.35,19.35,19.35,1200.0,16.6083,16.6083,16.6083,16.6083,1200.0
2012-10-15 14:20:00,19.35,19.36,19.35,19.35,29200.0,16.6083,16.6169,16.6083,16.6083,29200.0
2012-10-15 14:30:00,19.35,19.35,19.33,19.34,14000.0,16.6083,16.6083,16.5911,16.5997,14000.0
2012-10-15 14:40:00,19.33,19.33,19.32,19.32,12800.0,16.5911,16.5911,16.5825,16.5825,12800.0
2012-10-15 14:50:00,19.32,19.34,19.32,19.33,11600.0,16.5825,16.5997,16.5825,16.5911,11600.0
2012-10-15 15:00:00,19.33,19.34,19.33,19.33,10000.0,16.5911,16.5997,16.5911,16.5911,10000.0
2012-10-15 15:10:00,19.34,19.37,19.34,19.37,14000.0,16.5997,16.6254,16.5997,16.6254,14000.0
2012-10-15 15:20:00,19.37,19.37,19.36,19.36,22400.0,16.6254,16.6254,16.6169,16.6169,22400.0
2012-10-15 15:30:00,19.36,19.36,19.35,19.36,12800.0,16.6169,16.6169,16.6083,16.6169,12800.0
2012-10-15 15:40:00,19.36,19.38,19.36,19.38,14800.0,16.6169,16.634,16.6169,16.634,14800.0
2012-10-15 15:50:00,19.38,19.41,19.38,19.39,88400.0,16.634,16.6598,16.634,16.6426,88400.0
2012-10-16 09:30:00,19.47,19.48,19.46,19.47,48800.0,16.7113,16.7199,16.7027,16.7113,48800.0
2012-10-16 09:40:00,19.46,19.49,19.46,19.49,35200.0,16.7027,16.7284,16.7027,16.7284,35200.0
2012-10-16 09:50:00,19.5,19.5,19.49,19.5,34800.0,16.737,16.737,16.7284,16.737,34800.0
2012-10-16 10:00:00,19.5,19.51,19.5,19.5,18400.0,16.737,16.7456,16.737,16.737,18400.0
2012-10-16 10:10:00,19.51,19.52,19.5,19.51,7200.0,16.7456,16.7542,16.737,16.7456,7200.0
2012-10-16 10:20:00,19.49,19.51,19.49,19.51,24000.0,16.7284,16.7456,16.7284,16.7456,24000.0
2012-10-16 10:30:00,19.52,19.52,19.51,19.52,6800.0,16.7542,16.7542,16.7456,16.7542,6800.0
2012-10-16 10:40:00,19.51,19.52,19.51,19.52,9200.0,16.7456,16.7542,16.7456,16.7542,9200.0
2012-10-16 10:50:00,19.51,19.54,19.5,19.53,21600.0,16.7456,16.7714,16.737,16.7628,21600.0
2012-10-16 11:00:00,19.53,19.53,19.52,19.52,20400.0,16.7628,16.7628,16.7542,16.7542,20400.0
2012-10-16 11:10:00,19.52,19.53,19.52,19.53,16000.0,16.7542,16.7628,16.7542,16.7628,16000.0
2012-10-16 11:20:00,19.54,19.56,19.54,19.56,6000.0,16.7714,16.7885,16.7714,16.7885,6000.0
2012-10-16 11:30:00,19.57,19.57,19.56,19.56,8400.0,16.7971,16.7971,16.7885,16.7885,8400.0
2012-10-16 11:40:00,19.57,19.57,19.56,19.56,33600.0,16.7971,16.7971,16.7885,16.7885,33600.0
2012-10-16 11:50:00,19.56,19.57,19.56,19.57,3600.0,16.7885,16.7971,16.7885,16.7971,3600.0
2012-10-16 12:00:00,19.56,19.6,19.56,19.6,15200.0,16.7885,16.8229,16.7885,16.8229,15200.0
2012-10-16 12:10:00,19.6,19.6,19.59,19.59,3200.0,16.8229,16.8229,16.8143,16.8143,3200.0
2012-10-16 12:20:00,19.59,19.59,19.58,19.58,6000.0,16.8143,16.8143,16.8057,16.8057,6000.0
2012-10-16 12:30:00,19.58,19.59,19.58,19.59,2400.0,16.8057,16.8143,16.8057,16.8143,2400.0
2012-10-16 12:40:00,19.59,19.59,19.59,19.59,7200.0,16.8143,16.8143,16.8143,16.8143,7200.0
2012-10-16 12:50:00,19.59,19.59,19.58,19.58,4400.0,16.8143,16.8143,16.8057,16.8057,4400.0
2012-10-16 13:00:00,19.57,19.59,19.57,19.59,6000.0,16.7971,16.8143,16.7971,16.8143,6000.0
2012-10-16 13:10:00,19.59,19.59,19.58,19.59,11600.0,16.8143,16.8143,16.8057,16.8143,11600.0
2012-10-16 13:20:00,19.6,19.6,19.59,19.59,19200.0,16.8229,16.8229,16.8143,16.8143,19200.0
2012-10-16 13:30:00,19.6,19.6,19.59,19.59,16400.0,16.8229,16.8229,16.8143,16.8143,16400.0
2012-10-16 13:40:00,19.59,19.59,19.58,19.59,17600.0,16.8143,16.8143,16.8057,16.8143,17600.0
2012-10-16 13:50:00,19.58,19.6,19.58,19.59,27200.0,16.8057,16.8229,16.8057,16.8143,27200.0
2012-10-16 14:00:00,19.59,19.59,19.58,19.58,14000.0,16.8143,16.8143,16.8057,16.8057,14000.0
2012-10-16 14:10:00,19.58,19.58,19.56,19.56,31600.0,16.8057,16.8057,16.7885,16.7885,31600.0
2012-10-16 14:20:00,19.57,19.57,19.56,19.57,20800.0,16.7971,16.7971,16.7885,16.7971,20800.0
2012-10-16 14:30:00,19.58,19.58,19.57,19.58,27600.0,16.8057,16.8057,16.7971,16.8057,27600.0
2012-10-16 14:40:00,19.58,19.58,19.58,19.58,15600.0,16.8057,16.8057,16.8057,16.8057,15600.0
2012-10-16 14:50:00,19.58,19.58,19.57,19.58,9600.0,16.8057,16.8057,16.7971,16.8057,9600.0
2012-10-16 15:00:00,19.58,19.58,19.56,19.57,34400.0,16.8057,16.8057,16.7885,16.7971,34400.0
2012-10-16 15:10:00,19.56,19.58,19.56,19.57,16400.0,16.7885,16.8057,16.7885,16.7971,16400.0
2012-10-16 15:20:00,19.57,19.58,19.56,19.58,17600.0,16.7971,16.8057,16.7885,16.8057,17600.0
2012-10-16 15:30:00,19.58,19.59,19.57,19.59,6000.0,16.8057,16.8143,16.7971,16.8143,6000.0
2012-10-16 15:40:00,19.59,19.6,19.59,19.6,14800.0,16.8143,16.8229,16.8143,16.8229,14800.0
2012-10-16 15:50:00,19.59,19.61,19.59,19.6,52000.0,16.8143,16.8314,16.8143,16.8229,52000.0
2012-10-17 09:30:00,19.58,19.59,19.55,19.57,99200.0,16.8057,16.8143,16.7799,16.7971,99200.0
2012-10-17 09:40:00,19.56,19.59,19.56,19.58,18400.0,16.7885,16.8143,16.7885,16.8057,18400.0
2012-10-17 09:50:00,19.58,19.61,19.57,19.6,24000.0,16.8057,16.8314,16.7971,16.8229,24000.0
2012-10-17 10:00:00,19.61,19.63,19.61,19.63,12400.0,16.8314,16.8486,16.8314,16.8486,12400.0
2012-10-17 10:10:00,19.63,19.64,19.62,19.62,10800.0,16.8486,16.8572,16.84,16.84,10800.0
2012-10-17 10:20:00,19.61,19.62,19.61,19.62,14000.0,16.8314,16.84,16.8314,16.84,14000.0
2012-10-17 10:30:00,19.63,19.63,19.61,19.62,48400.0,16.8486,16.8486,16.8314,16.84,48400.0
2012-10-17 10:40:00,19.62,19.63,19.61,19.63,12800.0,16.84,16.8486,16.8314,16.8486,12800.0
2012-10-17 10:50:00,19.64,19.64,19.61,19.61,12000.0,16.8572,16.8572,16.8314,16.8314,12000.0
2012-10-17 11:00:00,19.61,19.61,19.6,19.6,14800.0,16.8314,16.8314,16.8229,16.8229,14800.0
2012-10-17 11:10:00,19.6,19.61,19.6,19.61,16000.0,16.8229,16.8314,16.8229,16.8314,16000.0
2012-10-17 11:20:00,19.61,19.61,19.6,19.61,28800.0,16.8314,16.8314,16.8229,16.8314,28800.0
2012-10-17 11:30:00,19.61,19.62,19.61,19.62,24800.0,16.8314,16.84,16.8314,16.84,24800.0
2012-10-17 11:40:00,19.62,19.62,19.62,19.62,9600.0,16.84,16.84,16.84,16.84,9600.0
2012-10-17 11:50:00,19.61,19.63,19.61,19.62,8800.0,16.8314,16.8486,16.8314,16.84,8800.0
2012-10-17 12:00:00,19.62,19.63,19.62,19.63,36400.0,16.84,16.8486,16.84,16.8486,36400.0
2012-10-17 12:10:00,19.63,19.63,19.63,19.63,4000.0,16.8486,16.8486,16.8486,16.8486,4000.0
2012-10-17 12:20:00,19.63,19.64,19.62,19.63,17200.0,16.8486,16.8572,16.84,16.8486,17200.0
2012-10-17 12:30:00,19.63,19.63,19.62,19.63,6000.0,16.8486,16.8486,16.84,16.8486,6000.0
2012-10-17 12:40:00,19.63,19.63,19.62,19.63,16000.0,16.8486,16.8486,16.84,16.8486,16000.0
2012-10-17 12:50:00,19.63,19.63,19.62,19.62,5200.0,16.8486,16.8486,16.84,16.84,5200.0
2012-10-17 13:00:00,19.62,19.63,19.62,19.63,7600.0,16.84,16.8486,16.84,16.8486,7600.0
2012-10-17 13:10:00,19.62,19.63,19.62,19.63,19200.0,16.84,16.8486,16.84,16.8486,19200.0
2012-10-17 13:20:00,19.62,19.62,19.61,19.61,8000.0,16.84,16.84,16.8314,16.8314,8000.0
2012-10-17 13:30:00,19.61,19.62,19.6,19.6,10000.0,16.8314,16.84,16.8229,16.8229,10000.0
2012-10-17 13:40:00,19.61,19.61,19.57,19.57,23600.0,16.8314,16.8314,16.7971,16.7971,23600.0
2012-10-17 13:50:00,19.58,19.59,19.58,19.58,18800.0,16.8057,16.8143,16.8057,16.8057,18800.0
2012-10-17 14:00:00,19.58,19.59,19.58,19.59,8800.0,16.8057,16.8143,16.8057,16.8143,8800.0
2012-10-17 14:10:00,19.59,19.59,19.58,19.59,5600.0,16.8143,16.8143,16.8057,16.8143,5600.0
2012-10-17 14:20:00,19.59,19.61,19.59,19.61,10400.0,16.8143,16.8314,16.8143,16.8314,10400.0
2012-10-17 14:30:00,19.6,19.61,19.6,19.61,15600.0,16.8229,16.8314,16.8229,16.8314,15600.0
2012-10-17 14:40:00,19.61,19.62,19.61,19.61,21600.0,16.8314,16.84,16.8314,16.8314,21600.0
2012-10-17 14:50:00,19.61,19.61,19.6,19.61,18400.0,16.8314,16.8314,16.8229,16.8314,18400.0
2012-10-17 15:00:00,19.61,19.63,19.61,19.63,15600.0,16.8314,16.8486,16.8314,16.8486,15600.0
2012-10-17 15:10:00,19.63,19.64,19.63,19.63,26000.0,16.8486,16.8572,16.8486,16.8486,26000.0
2012-10-17 15:20:00,19.63,19.63,19.62,19.62,19600.0,16.8486,16.8486,16.84,16.84,19600.0
2012-10-17 15:30:00,19.62,19.63,19.61,19.63,37200.0,16.84,16.8486,16.8314,16.8486,37200.0
2012-10-17 15:40:00,19.62,19.64,19.61,19.61,24800.0,16.84,16.8572,16.8314,16.8314,24800.0
2012-10-17 15:50:00,19.61,19.61,19.6,19.61,30400.0,16.8314,16.8314,16.8229,16.8314,30400.0
2012-10-18 09:30:00,19.55,19.55,19.53,19.55,2032800.0,16.7799,16.7799,16.7628,16.7799,2032800.0
2012-10-18 09:40:00,19.53,19.55,19.53,19.54,34000.0,16.7628,16.7799,16.7628,16.7714,34000.0
2012-10-18 09:50:00,19.54,19.55,19.54,19.55,4000.0,16.7714,16.7799,16.7714,16.7799,4000.0
2012-10-18 10:00:00,19.55,19.58,19.55,19.55,44000.0,16.7799,16.8057,16.7799,16.7799,44000.0
2012-10-18 10:10:00,19.56,19.56,19.5,19.51,36000.0,16.7885,16.7885,16.737,16.7456,36000.0
2012-10-18 10:20:00,19.52,19.52,19.51,19.52,10800.0,16.7542,16.7542,16.7456,16.7542,10800.0
2012-10-18 10:30:00,19.52,19.54,19.52,19.54,18000.0,16.7542,16.7714,16.7542,16.7714,18000.0
2012-10-18 10:40:00,19.53,19.54,19.52,19.54,60800.0,16.7628,16.7714,16.7542,16.7714,60800.0
2012-10-18 10:50:00,19.54,19.55,19.53,19.55,11600.0,16.7714,16.7799,16.7628,16.7799,11600.0
2012-10-18 11:00:00,19.55,19.56,19.55,19.55,43200.0,16.7799,16.7885,16.7799,16.7799,43200.0
2012-10-18 11:10:00,19.55,19.56,19.55,19.55,14400.0,16.7799,16.7885,16.7799,16.7799,14400.0
2012-10-18 11:20:00,19.55,19.55,19.55,19.55,4000.0,16.7799,16.7799,16.7799,16.7799,4000.0
2012-10-18 11:30:00,19.56,19.57,19.56,19.57,38400.0,16.7885,16.7971,16.7885,16.7971,38400.0
2012-10-18 11:40:00,19.58,19.58,19.57,19.58,4400.0,16.8057,16.8057,16.7971,16.8057,4400.0
2012-10-18 11:50:00,19.58,19.6,19.57,19.6,25200.0,16.8057,16.8229,16.7971,16.8229,25200.0
2012-10-18 12:00:00,19.61,19.61,19.6,19.6,12000.0,16.8314,16.8314,16.8229,16.8229,12000.0
2012-10-18 12:10:00,19.6,19.61,19.6,19.6,21200.0,16.8229,16.8314,16.8229,16.8229,21200.0
2012-10-18 12:20:00,19.6,19.6,19.59,19.6,22800.0,16.8229,16.8229,16.8143,16.8229,22800.0
2012-10-18 12:30:00,19.6,19.6,19.52,19.53,53600.0,16.8229,16.8229,16.7542,16.7628,53600.0
2012-10-18 12:40:00,19.53,19.54,19.52,19.52,8400.0,16.7628,16.7714,16.7542,16.7542,8400.0
2012-10-18 12:50:00,19.52,19.53,19.5,19.51,15600.0,16.7542,16.7628,16.737,16.7456,15600.0
2012-10-18 13:00:00,19.52,19.52,19.49,19.49,14800.0,16.7542,16.7542,16.7284,16.7284,14800.0
2012-10-18 13:10:00,19.49,19.49,19.47,19.49,29200.0,16.7284,16.7284,16.7113,16.7284,29200.0
2012-10-18 13:20:00,19.5,19.51,19.49,19.51,17200.0,16.737,16.7456,16.7284,16.7456,17200.0
2012-10-18 13:30:00,19.51,19.51,19.5,19.5,6000.0,16.7456,16.7456,16.737,16.737,6000.0
2012-10-18 13:40:00,19.49,19.49,19.48,19.48,22400.0,16.7284,16.7284,16.7199,16.7199,22400.0
2012-10-18 13:50:00,19.47,19.47,19.46,19.46,12000.0,16.7113,16.7113,16.7027,16.7027,12000.0
2012-10-18 14:00:00,19.46,19.5,19.46,19.49,7200.0,16.7027,16.737,16.7027,16.7284,7200.0
2012-10-18 14:10:00,19.49,19.5,19.48,19.49,18400.0,16.7284,16.737,16.7199,16.7284,18400.0
2012-10-18 14:20:00,19.49,19.49,19.47,19.48,15200.0,16.7284,16.7284,16.7113,16.7199,15200.0
2012-10-18 14:30:00,19.47,19.47,19.44,19.45,12400.0,16.7113,16.7113,16.6855,16.6941,12400.0
2012-10-18 14:40:00,19.45,19.47,19.44,19.47,22000.0,16.6941,16.7113,16.6855,16.7113,22000.0
2012-10-18 14:50:00,19.46,19.48,19.46,19.48,13600.0,16.7027,16.7199,16.7027,16.7199,13600.0
2012-10-18 15:00:00,19.47,19.48,19.46,19.48,41600.0,16.7113,16.7199,16.7027,16.7199,41600.0
2012-10-18 15:10:00,19.48,19.49,19.47,19.47,15200.0,16.7199,16.7284,16.7113,16.7113,15200.0
2012-10-18 15:20:00,19.49,19.5,19.47,19.5,46400.0,16.7284,16.737,16.7113,16.737,46400.0
2012-10-18 15:30:00,19.5,19.51,19.49,19.51,21600.0,16.737,16.7456,16.7284,16.7456,21600.0
2012-10-18 15:40:00,19.51,19.52,19.5,19.51,26800.0,16.7456,16.7542,16.737,16.7456,26800.0
2012-10-18 15:50:00,19.5,19.52,19.5,19.5,108000.0,16.737,16.7542,16.737,16.737,108000.0
2012-10-19 09:30:00,19.46,19.46,19.43,19.43,68400.0,16.7027,16.7027,16.6769,16.6769,68400.0
2012-10-19 09:40:00,19.43,19.43,19.39,19.4,21600.0,16.6769,16.6769,16.6426,16.6512,21600.0
2012-10-19 09:50:00,19.4,19.42,19.4,19.42,7600.0,16.6512,16.6684,16.6512,16.6684,7600.0
2012-10-19 10:00:00,19.42,19.42,19.4,19.41,6800.0,16.6684,16.6684,16.6512,16.6598,6800.0
2012-10-19 10:10:00,19.41,19.41,19.38,19.38,24800.0,16.6598,16.6598,16.634,16.634,24800.0
2012-10-19 10:20:00,19.38,19.4,19.38,19.39,11200.0,16.634,16.6512,16.634,16.6426,11200.0
2012-10-19 10:30:00,19.39,19.39,19.38,19.38,38800.0,16.6426,16.6426,16.634,16.634,38800.0
2012-10-19 10:40:00,19.36,19.38,19.36,19.37,6400.0,16.6169,16.634,16.6169,16.6254,6400.0
2012-10-19 10:50:00,19.36,19.37,19.36,19.36,8000.0,16.6169,16.6254,16.6169,16.6169,8000.0
2012-10-19 11:00:00,19.37,19.37,19.34,19.34,3200.0,16.6254,16.6254,16.5997,16.5997,3200.0
2012-10-19 11:10:00,19.32,19.32,19.3,19.3,36400.0,16.5825,16.5825,16.5654,16.5654,36400.0
2012-10-19 11:20:00,19.3,19.31,19.28,19.3,24800.0,16.5654,16.5739,16.5482,16.5654,24800.0
2012-10-19 11:30:00,19.3,19.31,19.3,19.31,36800.0,16.5654,16.5739,16.5654,16.5739,36800.0
2012-10-19 11:40:00,19.3,19.31,19.28,19.28,22400.0,16.5654,16.5739,16.5482,16.5482,22400.0
2012-10-19 11:50:00,19.28,19.28,19.25,19.25,69200.0,16.5482,16.5482,16.5224,16.5224,69200.0
2012-10-19 12:00:00,19.27,19.27,19.25,19.25,27600.0,16.5396,16.5396,16.5224,16.5224,27600.0
2012-10-19 12:10:00,19.26,19.26,19.21,19.21,56800.0,16.531,16.531,16.4881,16.4881,56800.0
2012-10-19 12:20:00,19.22,19.24,19.21,19.21,27200.0,16.4967,16.5139,16.4881,16.4881,27200.0
2012-10-19 12:30:00,19.22,19.25,19.22,19.25,15600.0,16.4967,16.5224,16.4967,16.5224,15600.0
2012-10-19 12:40:00,19.25,19.25,19.24,19.24,26800.0,16.5224,16.5224,16.5139,16.5139,26800.0
2012-10-19 12:50:00,19.24,19.24,19.23,19.23,16800.0,16.5139,16.5139,16.5053,16.5053,16800.0
2012-10-19 13:00:00,19.22,19.24,19.22,19.24,24000.0,16.4967,16.5139,16.4967,16.5139,24000.0
2012-10-19 13:10:00,19.24,19.25,19.24,19.25,17600.0,16.5139,16.5224,16.5139,16.5224,17600.0
2012-10-19 13:20:00,19.24,19.24,19.23,19.23,21600.0,16.5139,16.5139,16.5053,16.5053,21600.0
2012-10-19 13:30:00,19.23,19.23,19.22,19.22,28400.0,16.5053,16.5053,16.4967,16.4967,28400.0
2012-10-19 13:40:00,19.2,19.21,19.17,19.17,59600.0,16.4795,16.4881,16.4538,16.4538,59600.0
2012-10-19 13:50:00,19.17,19.18,19.16,19.18,62400.0,16.4538,16.4624,16.4452,16.4624,62400.0
2012-10-19 14:00:00,19.18,19.2,19.17,19.19,43600.0,16.4624,16.4795,16.4538,16.4709,43600.0
2012-10-19 14:10:00,19.19,19.19,19.18,19.19,23200.0,16.4709,16.4709,16.4624,16.4709,23200.0
2012-10-19 14:20:00,19.19,19.19,19.14,19.15,66400.0,16.4709,16.4709,16.428,16.4366,66400.0
2012-10-19 14:30:00,19.15,19.17,19.15,19.16,35200.0,16.4366,16.4538,16.4366,16.4452,35200.0
2012-10-19 14:40:00,19.16,19.16,19.14,19.16,31200.0,16.4452,16.4452,16.428,16.4452,31200.0
2012-10-19 14:50:00,19.16,19.17,19.13,19.17,51200.0,16.4452,16.4538,16.4194,16.4538,51200.0
2012-10-19 15:00:00,19.17,19.17,19.14,19.15,43600.0,16.4538,16.4538,16.428,16.4366,43600.0
2012-10-19 15:10:00,19.15,19.16,19.14,19.16,45600.0,16.4366,16.4452,16.428,16.4452,45600.0
2012-10-19 15:20:00,19.16,19.2,19.16,19.18,63200.0,16.4452,16.4795,16.4452,16.4624,63200.0
2012-10-19 15:30:00,19.17,19.19,19.17,19.18,49600.0,16.4538,16.4709,16.4538,16.4624,49600.0
2012-10-19 15:40:00,19.18,19.19,19.17,19.19,36800.0,16.4624,16.4709,16.4538,16.4709,36800.0
2012-10-19 15:50:00,19.19,19.2,19.16,19.16,32000.0,16.4709,16.4795,16.4452,16.4452,32000.0
2012-10-22 09:30:00,19.14,19.17,19.13,19.15,82400.0,16.428,16.4538,16.4194,16.4366,82400.0
2012-10-22 09:40:00,19.14,19.14,19.12,19.12,22400.0,16.428,16.428,16.4109,16.4109,22400.0
2012-10-22 09:50:00,19.14,19.15,19.13,19.15,9600.0,16.428,16.4366,16.4194,16.4366,9600.0
2012-10-22 10:00:00,19.18,19.21,19.18,19.21,15200.0,16.4624,16.4881,16.4624,16.4881,15200.0
2012-10-22 10:10:00,19.2,19.2,19.18,19.18,596400.0,16.4795,16.4795,16.4624,16.4624,596400.0
2012-10-22 10:20:00,19.18,19.2,19.18,19.19,18000.0,16.4624,16.4795,16.4624,16.4709,18000.0
2012-10-22 10:30:00,19.2,19.2,19.16,19.16,27200.0,16.4795,16.4795,16.4452,16.4452,27200.0
2012-10-22 10:40:00,19.16,19.16,19.14,19.15,20000.0,16.4452,16.4452,16.428,16.4366,20000.0
2012-10-22 10:50:00,19.16,19.16,19.14,19.15,19200.0,16.4452,16.4452,16.428,16.4366,19200.0
2012-10-22 11:00:00,19.15,19.16,19.15,19.16,12400.0,16.4366,16.4452,16.4366,16.4452,12400.0
2012-10-22 11:10:00,19.16,19.16,19.12,19.12,24000.0,16.4452,16.4452,16.4109,16.4109,24000.0
2012-10-22 11:20:00,19.12,19.13,19.11,19.13,10800.0,16.4109,16.4194,16.4023,16.4194,10800.0
2012-10-22 11:30:00,19.13,19.13,19.12,19.13,181600.0,16.4194,16.4194,16.4109,16.4194,181600.0
2012-10-22 11:40:00,19.14,19.17,19.14,19.17,33200.0,16.428,16.4538,16.428,16.4538,33200.0
2012-10-22 11:50:00,19.17,19.17,19.16,19.16,8400.0,16.4538,16.4538,16.4452,16.4452,8400.0
2012-10-22 12:00:00,19.15,19.16,19.14,19.16,11200.0,16.4366,16.4452,16.428,16.4452,11200.0
2012-10-22 12:10:00,19.16,19.16,19.14,19.14,23200.0,16.4452,16.4452,16.428,16.428,23200.0
2012-10-22 12:20:00,19.14,19.16,19.14,19.14,20000.0,16.428,16.4452,16.428,16.428,20000.0
2012-10-22 12:30:00,19.15,19.15,19.12,19.13,6000.0,16.4366,16.4366,16.4109,16.4194,6000.0
2012-10-22 12:40:00,19.13,19.14,19.13,19.14,13600.0,16.4194,16.428,16.4194,16.428,13600.0
2012-10-22 12:50:00,19.14,19.14,19.12,19.13,17600.0,16.428,16.428,16.4109,16.4194,17600.0
2012-10-22 13:00:00,19.13,19.14,19.11,19.12,7600.0,16.4194,16.428,16.4023,16.4109,7600.0
2012-10-22 13:10:00,19.12,19.12,19.08,19.1,12800.0,16.4109,16.4109,16.3765,16.3937,12800.0
2012-10-22 13:20:00,19.1,19.1,19.07,19.07,22400.0,16.3937,16.3937,16.3679,16.3679,22400.0
2012-10-22 13:30:00,19.07,19.09,19.06,19.07,32000.0,16.3679,16.3851,16.3594,16.3679,32000.0
2012-10-22 13:40:00,19.07,19.07,19.04,19.07,56400.0,16.3679,16.3679,16.3422,16.3679,56400.0
2012-10-22 13:50:00,19.07,19.08,19.06,19.07,73600.0,16.3679,16.3765,16.3594,16.3679,73600.0
2012-10-22 14:00:00,19.07,19.08,19.06,19.07,47600.0,16.3679,16.3765,16.3594,16.3679,47600.0
2012-10-22 14:10:00,19.08,19.1,19.06,19.1,16000.0,16.3765,16.3937,16.3594,16.3937,16000.0
2012-10-22 14:20:00,19.1,19.1,19.08,19.08,19600.0,16.3937,16.3937,16.3765,16.3765,19600.0
2012-10-22 14:30:00,19.09,19.09,19.07,19.08,33600.0,16.3851,16.3851,16.3679,16.3765,33600.0
2012-10-22 14:40:00,19.07,19.09,19.07,19.08,57600.0,16.3679,16.3851,16.3679,16.3765,57600.0
2012-10-22 14:50:00,19.08,19.08,19.07,19.08,61200.0,16.3765,16.3765,16.3679,16.3765,61200.0
2012-10-22 15:00:00,19.08,19.08,19.06,19.06,87600.0,16.3765,16.3765,16.3594,16.3594,87600.0
2012-10-22 15:10:00,19.08,19.11,19.08,19.1,118000.0,16.3765,16.4023,16.3765,16.3937,118000.0
2012-10-22 15:20:00,19.1,19.12,19.09,19.12,34400.0,16.3937,16.4109,16.3851,16.4109,34400.0
2012-10-22 15:30:00,19.13,19.13,19.11,19.13,59200.0,16.4194,16.4194,16.4023,16.4194,59200.0
2012-10-22 15:40:00,19.13,19.15,19.11,19.14,94800.0,16.4194,16.4366,16.4023,16.428,94800.0
2012-10-22 15:50:00,19.16,19.21,19.15,19.2,37200.0,16.4452,16.4881,16.4366,16.4795,37200.0
2012-10-23 09:30:00,19.0,19.0,18.95,18.95,72400.0,16.3079,16.3079,16.265,16.265,72400.0
2012-10-23 09:40:00,18.96,18.99,18.95,18.99,19200.0,16.2735,16.2993,16.265,16.2993,19200.0
2012-10-23 09:50:00,18.98,18.98,18.97,18.98,11600.0,16.2907,16.2907,16.2821,16.2907,11600.0
2012-10-23 10:00:00,18.96,19.0,18.96,18.98,38000.0,16.2735,16.3079,16.2735,16.2907,38000.0
2012-10-23 10:10:00,18.98,18.98,18.93,18.94,368800.0,16.2907,16.2907,16.2478,16.2564,368800.0
2012-10-23 10:20:00,18.95,18.97,18.93,18.94,41200.0,16.265,16.2821,16.2478,16.2564,41200.0
2012-10-23 10:30:00,18.93,18.93,18.87,18.88,105200.0,16.2478,16.2478,16.1963,16.2049,105200.0
2012-10-23 10:40:00,18.88,18.91,18.88,18.91,93200.0,16.2049,16.2306,16.2049,16.2306,93200.0
2012-10-23 10:50:00,18.91,18.92,18.91,18.92,35200.0,16.2306,16.2392,16.2306,16.2392,35200.0
2012-10-23 11:00:00,18.92,18.93,18.91,18.92,64400.0,16.2392,16.2478,16.2306,16.2392,64400.0
2012-10-23 11:10:00,18.91,18.93,18.91,18.93,44400.0,16.2306,16.2478,16.2306,16.2478,44400.0
2012-10-23 11:20:00,18.92,18.94,18.92,18.93,29600.0,16.2392,16.2564,16.2392,16.2478,29600.0
2012-10-23 11:30:00,18.93,18.93,18.9,18.9,20000.0,16.2478,16.2478,16.222,16.222,20000.0
2012-10-23 11:40:00,18.91,18.93,18.89,18.92,196800.0,16.2306,16.2478,16.2135,16.2392,196800.0
2012-10-23 11:50:00,18.92,18.93,18.92,18.93,34000.0,16.2392,16.2478,16.2392,16.2478,34000.0
2012-10-23 12:00:00,18.93,18.93,18.92,18.93,29600.0,16.2478,16.2478,16.2392,16.2478,29600.0
2012-10-23 12:10:00,18.93,18.97,18.93,18.96,23600.0,16.2478,16.2821,16.2478,16.2735,23600.0
2012-10-23 12:20:00,18.96,18.96,18.95,18.96,32000.0,16.2735,16.2735,16.265,16.2735,32000.0
2012-10-23 12:30:00,18.96,18.98,18.96,18.96,42000.0,16.2735,16.2907,16.2735,16.2735,42000.0
2012-10-23 12:40:00,18.96,18.99,18.96,18.99,29200.0,16.2735,16.2993,16.2735,16.2993,29200.0
2012-10-23 12:50:00,18.99,18.99,18.97,18.97,24800.0,16.2993,16.2993,16.2821,16.2821,24800.0
2012-10-23 13:00:00,18.98,19.0,18.98,18.99,20400.0,16.2907,16.3079,16.2907,16.2993,20400.0
2012-10-23 13:10:00,19.0,19.02,18.99,18.99,34800.0,16.3079,16.325,16.2993,16.2993,34800.0
2012-10-23 13:20:00,18.98,18.99,18.98,18.99,25600.0,16.2907,16.2993,16.2907,16.2993,25600.0
2012-10-23 13:30:00,18.99,19.01,18.98,18.99,37600.0,16.2993,16.3165,16.2907,16.2993,37600.0
2012-10-23 13:40:00,18.99,18.99,18.97,18.97,27200.0,16.2993,16.2993,16.2821,16.2821,27200.0
2012-10-23 13:50:00,18.98,19.0,18.97,19.0,86000.0,16.2907,16.3079,16.2821,16.3079,86000.0
2012-10-23 14:00:00,19.0,19.02,18.98,18.99,255200.0,16.3079,16.325,16.2907,16.2993,255200.0
2012-10-23 14:10:00,18.98,18.98,18.93,18.96,63200.0,16.2907,16.2907,16.2478,16.2735,63200.0
2012-10-23 14:20:00,18.94,18.98,18.94,18.96,38000.0,16.2564,16.2907,16.2564,16.2735,38000.0
2012-10-23 14:30:00,18.96,18.99,18.95,18.98,50000.0,16.2735,16.2993,16.265,16.2907,50000.0
2012-10-23 14:40:00,18.98,19.02,18.98,19.02,55600.0,16.2907,16.325,16.2907,16.325,55600.0
2012-10-23 14:50:00,19.01,19.01,19.0,19.0,40800.0,16.3165,16.3165,16.3079,16.3079,40800.0
2012-10-23 15:00:00,19.01,19.03,18.99,19.0,46000.0,16.3165,16.3336,16.2993,16.3079,46000.0
2012-10-23 15:10:00,19.0,19.0,18.98,19.0,62400.0,16.3079,16.3079,16.2907,16.3079,62400.0
2012-10-23 15:20:00,19.01,19.01,18.97,18.98,59600.0,16.3165,16.3165,16.2821,16.2907,59600.0
2012-10-23 15:30:00,18.97,18.98,18.94,18.94,120000.0,16.2821,16.2907,16.2564,16.2564,120000.0
2012-10-23 15:40:00,18.93,18.94,18.92,18.93,84400.0,16.2478,16.2564,16.2392,16.2478,84400.0
2012-10-23 15:50:00,18.93,18.97,18.93,18.94,38000.0,16.2478,16.2821,16.2478,16.2564,38000.0
2012-10-24 09:30:00,19.02,19.03,18.99,19.0,72800.0,16.325,16.3336,16.2993,16.3079,72800.0
2012-10-24 09:40:00,19.0,19.0,18.97,18.97,14400.0,16.3079,16.3079,16.2821,16.2821,14400.0
2012-10-24 09:50:00,18.98,19.0,18.96,19.0,82000.0,16.2907,16.3079,16.2735,16.3079,82000.0
2012-10-24 10:00:00,19.0,19.0,18.94,18.94,33600.0,16.3079,16.3079,16.2564,16.2564,33600.0
2012-10-24 10:10:00,18.95,18.97,18.95,18.97,4800.0,16.265,16.2821,16.265,16.2821,4800.0
2012-10-24 10:20:00,18.95,18.97,18.94,18.95,14000.0,16.265,16.2821,16.2564,16.265,14000.0
2012-10-24 10:30:00,18.94,18.97,18.93,18.96,35200.0,16.2564,16.2821,16.2478,16.2735,35200.0
2012-10-24 10:40:00,18.96,18.98,18.96,18.97,19600.0,16.2735,16.2907,16.2735,16.2821,19600.0
2012-10-24 10:50:00,18.97,18.97,18.95,18.95,28400.0,16.2821,16.2821,16.265,16.265,28400.0
2012-10-24 11:00:00,18.95,18.97,18.93,18.94,25200.0,16.265,16.2821,16.2478,16.2564,25200.0
2012-10-24 11:10:00,18.94,18.94,18.93,18.93,62800.0,16.2564,16.2564,16.2478,16.2478,62800.0
2012-10-24 11:20:00,18.93,18.94,18.92,18.94,34400.0,16.2478,16.2564,16.2392,16.2564,34400.0
2012-10-24 11:30:00,18.94,18.95,18.92,18.93,14800.0,16.2564,16.265,16.2392,16.2478,14800.0
2012-10-24 11:40:00,18.93,18.93,18.9,18.9,165200.0,16.2478,16.2478,16.222,16.222,165200.0
2012-10-24 11:50:00,18.91,18.91,18.9,18.9,32400.0,16.2306,16.2306,16.222,16.222,32400.0
2012-10-24 12:00:00,18.9,18.91,18.89,18.9,19600.0,16.222,16.2306,16.2135,16.222,19600.0
2012-10-24 12:10:00,18.9,18.92,18.9,18.92,51600.0,16.222,16.2392,16.222,16.2392,51600.0
2012-10-24 12:20:00,18.92,18.92,18.9,18.92,37600.0,16.2392,16.2392,16.222,16.2392,37600.0
2012-10-24 12:30:00,18.92,18.94,18.92,18.93,26400.0,16.2392,16.2564,16.2392,16.2478,26400.0
2012-10-24 12:40:00,18.94,18.95,18.93,18.95,29200.0,16.2564,16.265,16.2478,16.265,29200.0
2012-10-24 12:50:00,18.95,18.95,18.95,18.95,24000.0,16.265,16.265,16.265,16.265,24000.0
2012-10-24 13:00:00,18.95,18.96,18.95,18.95,9200.0,16.265,16.2735,16.265,16.265,9200.0
2012-10-24 13:10:00,18.94,18.95,18.93,18.93,19200.0,16.2564,16.265,16.2478,16.2478,19200.0
2012-10-24 13:20:00,18.94,18.95,18.93,18.95,40400.0,16.2564,16.265,16.2478,16.265,40400.0
2012-10-24 13:30:00,18.95,18.95,18.93,18.94,10400.0,16.265,16.265,16.2478,16.2564,10400.0
2012-10-24 13:40:00,18.94,18.95,18.93,18.95,50400.0,16.2564,16.265,16.2478,16.265,50400.0
2012-10-24 13:50:00,18.94,18.95,18.94,18.94,15200.0,16.2564,16.265,16.2564,16.2564,15200.0
2012-10-24 14:00:00,18.94,18.95,18.94,18.94,31600.0,16.2564,16.265,16.2564,16.2564,31600.0
2012-10-24 14:10:00,18.94,18.96,18.88,18.93,47600.0,16.2564,16.2735,16.2049,16.2478,47600.0
2012-10-24 14:20:00,18.94,18.96,18.91,18.95,44400.0,16.2564,16.2735,16.2306,16.265,44400.0
2012-10-24 14:30:00,18.95,18.96,18.93,18.93,140400.0,16.265,16.2735,16.2478,16.2478,140400.0
2012-10-24 14:40:00,18.93,18.94,18.92,18.93,44000.0,16.2478,16.2564,16.2392,16.2478,44000.0
2012-10-24 14:50:00,18.93,18.95,18.92,18.92,49200.0,16.2478,16.265,16.2392,16.2392,49200.0
2012-10-24 15:00:00,18.91,18.92,18.86,18.89,220800.0,16.2306,16.2392,16.1877,16.2135,220800.0
2012-10-24 15:10:00,18.89,18.9,18.86,18.87,104800.0,16.2135,16.222,16.1877,16.1963,104800.0
2012-10-24 15:20:00,18.88,18.88,18.86,18.88,199600.0,16.2049,16.2049,16.1877,16.2049,199600.0
2012-10-24 15:30:00,18.89,18.89,18.86,18.86,83200.0,16.2135,16.2135,16.1877,16.1877,83200.0
2012-10-24 15:40:00,18.86,18.86,18.85,18.86,150000.0,16.1877,16.1877,16.1791,16.1877,150000.0
2012-10-24 15:50:00,18.86,18.88,18.85,18.88,130800.0,16.1877,16.2049,16.1791,16.2049,130800.0
2012-10-25 09:30:00,19.0,19.03,18.98,18.98,57200.0,16.3079,16.3336,16.2907,16.2907,57200.0
2012-10-25 09:40:00,18.98,18.99,18.97,18.99,3200.0,16.2907,16.2993,16.2821,16.2993,3200.0
2012-10-25 09:50:00,18.98,18.98,18.97,18.98,22000.0,16.2907,16.2907,16.2821,16.2907,22000.0
2012-10-25 10:00:00,18.98,18.98,18.95,18.98,17200.0,16.2907,16.2907,16.265,16.2907,17200.0
2012-10-25 10:10:00,18.98,18.99,18.98,18.98,4400.0,16.2907,16.2993,16.2907,16.2907,4400.0
2012-10-25 10:20:00,18.99,18.99,18.96,18.97,4400.0,16.2993,16.2993,16.2735,16.2821,4400.0
2012-10-25 10:30:00,18.95,18.95,18.94,18.95,6400.0,16.265,16.265,16.2564,16.265,6400.0
2012-10-25 10:40:00,18.93,18.93,18.92,18.92,6000.0,16.2478,16.2478,16.2392,16.2392,6000.0
2012-10-25 10:50:00,18.9,18.93,18.9,18.93,19600.0,16.222,16.2478,16.222,16.2478,19600.0
2012-10-25 11:00:00,18.92,18.93,18.92,18.93,22400.0,16.2392,16.2478,16.2392,16.2478,22400.0
2012-10-25 11:10:00,18.94,18.94,18.92,18.93,44800.0,16.2564,16.2564,16.2392,16.2478,44800.0
2012-10-25 11:20:00,18.93,18.93,18.87,18.88,42400.0,16.2478,16.2478,16.1963,16.2049,42400.0
2012-10-25 11:30:00,18.88,18.89,18.85,18.86,38000.0,16.2049,16.2135,16.1791,16.1877,38000.0
2012-10-25 11:40:00,18.86,18.87,18.85,18.86,40800.0,16.1877,16.1963,16.1791,16.1877,40800.0
2012-10-25 11:50:00,18.85,18.87,18.83,18.87,105200.0,16.1791,16.1963,16.162,16.1963,105200.0
2012-10-25 12:00:00,18.86,18.87,18.85,18.87,29200.0,16.1877,16.1963,16.1791,16.1963,29200.0
2012-10-25 12:10:00,18.88,18.88,18.85,18.85,22400.0,16.2049,16.2049,16.1791,16.1791,22400.0
2012-10-25 12:20:00,18.86,18.87,18.85,18.87,50800.0,16.1877,16.1963,16.1791,16.1963,50800.0
2012-10-25 12:30:00,18.86,18.87,18.84,18.86,55600.0,16.1877,16.1963,16.1705,16.1877,55600.0
2012-10-25 12:40:00,18.86,18.88,18.84,18.88,42400.0,16.1877,16.2049,16.1705,16.2049,42400.0
2012-10-25 12:50:00,18.88,18.91,18.86,18.91,46400.0,16.2049,16.2306,16.1877,16.2306,46400.0
2012-10-25 13:00:00,18.91,18.92,18.89,18.89,19600.0,16.2306,16.2392,16.2135,16.2135,19600.0
2012-10-25 13:10:00,18.89,18.91,18.89,18.89,24800.0,16.2135,16.2306,16.2135,16.2135,24800.0
2012-10-25 13:20:00,18.89,18.92,18.89,18.92,20400.0,16.2135,16.2392,16.2135,16.2392,20400.0
2012-10-25 13:30:00,18.92,18.92,18.89,18.9,50000.0,16.2392,16.2392,16.2135,16.222,50000.0
2012-10-25 13:40:00,18.9,18.93,18.9,18.91,26400.0,16.222,16.2478,16.222,16.2306,26400.0
2012-10-25 13:50:00,18.9,18.91,18.9,18.91,12400.0,16.222,16.2306,16.222,16.2306,12400.0
2012-10-25 14:00:00,18.92,18.92,18.9,18.9,49200.0,16.2392,16.2392,16.222,16.222,49200.0
2012-10-25 14:10:00,18.9,18.91,18.88,18.89,38400.0,16.222,16.2306,16.2049,16.2135,38400.0
2012-10-25 14:20:00,18.89,18.91,18.89,18.91,72000.0,16.2135,16.2306,16.2135,16.2306,72000.0
2012-10-25 14:30:00,18.91,18.91,18.91,18.91,22000.0,16.2306,16.2306,16.2306,16.2306,22000.0
2012-10-25 14:40:00,18.92,18.93,18.92,18.92,33600.0,16.2392,16.2478,16.2392,16.2392,33600.0
2012-10-25 14:50:00,18.92,18.92,18.9,18.9,44800.0,16.2392,16.2392,16.222,16.222,44800.0
2012-10-25 15:00:00,18.9,18.91,18.88,18.88,46000.0,16.222,16.2306,16.2049,16.2049,46000.0
2012-10-25 15:10:00,18.89,18.9,18.88,18.89,26400.0,16.2135,16.222,16.2049,16.2135,26400.0
2012-10-25 15:20:00,18.89,18.89,18.88,18.88,53200.0,16.2135,16.2135,16.2049,16.2049,53200.0
2012-10-25 15:30:00,18.89,18.89,18.88,18.89,69200.0,16.2135,16.2135,16.2049,16.2135,69200.0
2012-10-25 15:40:00,18.89,18.9,18.88,18.89,36800.0,16.2135,16.222,16.2049,16.2135,36800.0
2012-10-25 15:50:00,18.89,18.92,18.88,18.91,88800.0,16.2135,16.2392,16.2049,16.2306,88800.0
2012-10-26 09:30:00,18.91,18.95,18.9,18.95,172400.0,16.2306,16.265,16.222,16.265,172400.0
2012-10-26 09:40:00,18.96,18.97,18.95,18.96,82400.0,16.2735,16.2821,16.265,16.2735,82400.0
2012-10-26 09:50:00,18.96,18.97,18.91,18.91,53200.0,16.2735,16.2821,16.2306,16.2306,53200.0
2012-10-26 10:00:00,18.91,18.93,18.89,18.93,28400.0,16.2306,16.2478,16.2135,16.2478,28400.0
2012-10-26 10:10:00,18.92,18.96,18.91,18.94,31600.0,16.2392,16.2735,16.2306,16.2564,31600.0
2012-10-26 10:20:00,18.94,18.95,18.89,18.9,34000.0,16.2564,16.265,16.2135,16.222,34000.0
2012-10-26 10:30:00,18.89,18.91,18.89,18.9,54800.0,16.2135,16.2306,16.2135,16.222,54800.0
2012-10-26 10:40:00,18.91,18.91,18.86,18.87,46000.0,16.2306,16.2306,16.1877,16.1963,46000.0
2012-10-26 10:50:00,18.87,18.87,18.84,18.86,52000.0,16.1963,16.1963,16.1705,16.1877,52000.0
2012-10-26 11:00:00,18.86,18.88,18.84,18.86,42000.0,16.1877,16.2049,16.1705,16.1877,42000.0
2012-10-26 11:10:00,18.86,18.88,18.86,18.88,36400.0,16.1877,16.2049,16.1877,16.2049,36400.0
2012-10-26 11:20:00,18.88,18.9,18.86,18.89,72400.0,16.2049,16.222,16.1877,16.2135,72400.0
2012-10-26 11:30:00,18.89,18.9,18.88,18.89,23600.0,16.2135,16.222,16.2049,16.2135,23600.0
2012-10-26 11:40:00,18.9,18.9,18.85,18.85,47600.0,16.222,16.222,16.1791,16.1791,47600.0
2012-10-26 11:50:00,18.85,18.87,18.85,18.86,32000.0,16.1791,16.1963,16.1791,16.1877,32000.0
2012-10-26 12:00:00,18.85,18.85,18.8,18.82,71200.0,16.1791,16.1791,16.1362,16.1534,71200.0
2012-10-26 12:10:00,18.82,18.83,18.81,18.82,148000.0,16.1534,16.162,16.1448,16.1534,148000.0
2012-10-26 12:20:00,18.82,18.84,18.81,18.84,38800.0,16.1534,16.1705,16.1448,16.1705,38800.0
2012-10-26 12:30:00,18.84,18.84,18.8,18.82,54800.0,16.1705,16.1705,16.1362,16.1534,54800.0
2012-10-26 12:40:00,18.81,18.83,18.81,18.82,32400.0,16.1448,16.162,16.1448,16.1534,32400.0
2012-10-26 12:50:00,18.82,18.86,18.82,18.86,30000.0,16.1534,16.1877,16.1534,16.1877,30000.0
2012-10-26 13:00:00,18.86,18.86,18.84,18.85,33200.0,16.1877,16.1877,16.1705,16.1791,33200.0
2012-10-26 13:10:00,18.85,18.87,18.84,18.85,30800.0,16.1791,16.1963,16.1705,16.1791,30800.0
2012-10-26 13:20:00,18.84,18.86,18.83,18.86,22800.0,16.1705,16.1877,16.162,16.1877,22800.0
2012-10-26 13:30:00,18.86,18.91,18.86,18.91,37200.0,16.1877,16.2306,16.1877,16.2306,37200.0
2012-10-26 13:40:00,18.91,18.92,18.9,18.92,40800.0,16.2306,16.2392,16.222,16.2392,40800.0
2012-10-26 13:50:00,18.92,18.93,18.9,18.92,203200.0,16.2392,16.2478,16.222,16.2392,203200.0
2012-10-26 14:00:00,18.92,18.92,18.91,18.92,51600.0,16.2392,16.2392,16.2306,16.2392,51600.0
2012-10-26 14:10:00,18.92,18.93,18.9,18.93,36000.0,16.2392,16.2478,16.222,16.2478,36000.0
2012-10-26 14:20:00,18.93,18.95,18.92,18.94,16800.0,16.2478,16.265,16.2392,16.2564,16800.0
2012-10-26 14:30:00,18.93,18.97,18.93,18.94,58000.0,16.2478,16.2821,16.2478,16.2564,58000.0
2012-10-26 14:40:00,18.95,18.95,18.93,18.93,24400.0,16.265,16.265,16.2478,16.2478,24400.0
2012-10-26 14:50:00,18.93,18.95,18.93,18.95,102000.0,16.2478,16.265,16.2478,16.265,102000.0
2012-10-26 15:00:00,18.94,18.96,18.94,18.96,38400.0,16.2564,16.2735,16.2564,16.2735,38400.0
2012-10-26 15:10:00,18.97,18.99,18.96,18.98,60400.0,16.2821,16.2993,16.2735,16.2907,60400.0
2012-10-26 15:20:00,18.98,18.99,18.97,18.99,59200.0,16.2907,16.2993,16.2821,16.2993,59200.0
2012-10-26 15:30:00,19.0,19.0,18.94,18.94,52800.0,16.3079,16.3079,16.2564,16.2564,52800.0
2012-10-26 15:40:00,18.94,18.95,18.92,18.92,68800.0,16.2564,16.265,16.2392,16.2392,68800.0
2012-10-26 15:50:00,18.92,18.95,18.91,18.92,157600.0,16.2392,16.265,16.2306,16.2392,157600.0
2012-10-31 09:30:00,18.99,19.0,18.94,18.99,127200.0,16.2993,16.3079,16.2564,16.2993,127200.0
2012-10-31 09:40:00,18.96,19.0,18.95,19.0,31200.0,16.2735,16.3079,16.265,16.3079,31200.0
2012-10-31 09:50:00,18.99,19.0,18.96,18.97,38000.0,16.2993,16.3079,16.2735,16.2821,38000.0
2012-10-31 10:00:00,18.97,18.98,18.95,18.95,16400.0,16.2821,16.2907,16.265,16.265,16400.0
2012-10-31 10:10:00,18.95,18.95,18.93,18.95,14800.0,16.265,16.265,16.2478,16.265,14800.0
2012-10-31 10:20:00,18.94,18.95,18.94,18.95,10000.0,16.2564,16.265,16.2564,16.265,10000.0
2012-10-31 10:30:00,18.92,18.94,18.92,18.93,26400.0,16.2392,16.2564,16.2392,16.2478,26400.0
2012-10-31 10:40:00,18.92,18.92,18.89,18.91,69600.0,16.2392,16.2392,16.2135,16.2306,69600.0
2012-10-31 10:50:00,18.9,18.9,18.89,18.9,8800.0,16.222,16.222,16.2135,16.222,8800.0
2012-10-31 11:00:00,18.9,18.9,18.85,18.85,88000.0,16.222,16.222,16.1791,16.1791,88000.0
2012-10-31 11:10:00,18.85,18.9,18.85,18.9,34800.0,16.1791,16.222,16.1791,16.222,34800.0
2012-10-31 11:20:00,18.9,18.9,18.88,18.88,55200.0,16.222,16.222,16.2049,16.2049,55200.0
2012-10-31 11:30:00,18.89,18.91,18.89,18.9,991600.0,16.2135,16.2306,16.2135,16.222,991600.0
2012-10-31 11:40:00,18.91,18.91,18.88,18.88,13200.0,16.2306,16.2306,16.2049,16.2049,13200.0
2012-10-31 11:50:00,18.88,18.89,18.88,18.88,129200.0,16.2049,16.2135,16.2049,16.2049,129200.0
2012-10-31 12:00:00,18.88,18.88,18.86,18.87,76400.0,16.2049,16.2049,16.1877,16.1963,76400.0
2012-10-31 12:10:00,18.86,18.88,18.86,18.86,237200.0,16.1877,16.2049,16.1877,16.1877,237200.0
2012-10-31 12:20:00,18.86,18.86,18.84,18.84,27600.0,16.1877,16.1877,16.1705,16.1705,27600.0
2012-10-31 12:30:00,18.84,18.85,18.82,18.85,22800.0,16.1705,16.1791,16.1534,16.1791,22800.0
2012-10-31 12:40:00,18.84,18.85,18.83,18.84,1407200.0,16.1705,16.1791,16.162,16.1705,1407200.0
2012-10-31 12:50:00,18.84,18.86,18.84,18.86,8000.0,16.1705,16.1877,16.1705,16.1877,8000.0
2012-10-31 13:00:00,18.86,18.86,18.84,18.85,23600.0,16.1877,16.1877,16.1705,16.1791,23600.0
2012-10-31 13:10:00,18.84,18.86,18.84,18.86,10800.0,16.1705,16.1877,16.1705,16.1877,10800.0
2012-10-31 13:20:00,18.86,18.87,18.85,18.87,12400.0,16.1877,16.1963,16.1791,16.1963,12400.0
2012-10-31 13:30:00,18.88,18.88,18.86,18.87,48000.0,16.2049,16.2049,16.1877,16.1963,48000.0
2012-10-31 13:40:00,18.87,18.87,18.86,18.86,32800.0,16.1963,16.1963,16.1877,16.1877,32800.0
2012-10-31 13:50:00,18.86,18.88,18.86,18.87,18800.0,16.1877,16.2049,16.1877,16.1963,18800.0
2012-10-31 14:00:00,18.87,18.9,18.87,18.89,31200.0,16.1963,16.222,16.1963,16.2135,31200.0
2012-10-31 14:10:00,18.89,18.91,18.89,18.91,78000.0,16.2135,16.2306,16.2135,16.2306,78000.0
2012-10-31 14:20:00,18.91,18.91,18.9,18.9,2536400.0,16.2306,16.2306,16.222,16.222,2536400.0
2012-10-31 14:30:00,18.9,18.91,18.9,18.9,151200.0,16.222,16.2306,16.222,16.222,151200.0
2012-10-31 14:40:00,18.9,18.91,18.9,18.9,380800.0,16.222,16.2306,16.222,16.222,380800.0
2012-10-31 14:50:00,18.9,18.91,18.88,18.89,289200.0,16.222,16.2306,16.2049,16.2135,289200.0
2012-10-31 15:00:00,18.88,18.9,18.86,18.9,122800.0,16.2049,16.222,16.1877,16.222,122800.0
2012-10-31 15:10:00,18.9,18.94,18.89,18.93,687200.0,16.222,16.2564,16.2135,16.2478,687200.0
2012-10-31 15:20:00,18.93,18.94,18.92,18.93,280400.0,16.2478,16.2564,16.2392,16.2478,280400.0
2012-10-31 15:30:00,18.93,18.93,18.91,18.93,158800.0,16.2478,16.2478,16.2306,16.2478,158800.0
2012-10-31 15:40:00,18.93,18.93,18.91,18.92,69200.0,16.2478,16.2478,16.2306,16.2392,69200.0
2012-10-31 15:50:00,18.93,18.93,18.9,18.91,256000.0,16.2478,16.2478,16.222,16.2306,256000.0
2012-11-01 09:30:00,18.95,19.0,18.94,18.99,149200.0,16.265,16.3079,16.2564,16.2993,149200.0
2012-11-01 09:40:00,18.99,19.0,18.97,19.0,24000.0,16.2993,16.3079,16.2821,16.3079,24000.0
2012-11-01 09:50:00,19.0,19.04,19.0,19.03,91600.0,16.3079,16.3422,16.3079,16.3336,91600.0
2012-11-01 10:00:00,19.04,19.08,19.04,19.08,32400.0,16.3422,16.3765,16.3422,16.3765,32400.0
2012-11-01 10:10:00,19.08,19.11,19.06,19.1,20000.0,16.3765,16.4023,16.3594,16.3937,20000.0
2012-11-01 10:20:00,19.1,19.11,19.09,19.09,12800.0,16.3937,16.4023,16.3851,16.3851,12800.0
2012-11-01 10:30:00,19.09,19.1,19.09,19.1,38400.0,16.3851,16.3937,16.3851,16.3937,38400.0
2012-11-01 10:40:00,19.1,19.13,19.1,19.13,40000.0,16.3937,16.4194,16.3937,16.4194,40000.0
2012-11-01 10:50:00,19.13,19.13,19.12,19.12,11600.0,16.4194,16.4194,16.4109,16.4109,11600.0
2012-11-01 11:00:00,19.12,19.13,19.11,19.12,27600.0,16.4109,16.4194,16.4023,16.4109,27600.0
2012-11-01 11:10:00,19.13,19.13,19.1,19.1,30000.0,16.4194,16.4194,16.3937,16.3937,30000.0
2012-11-01 11:20:00,19.1,19.11,19.09,19.11,10000.0,16.3937,16.4023,16.3851,16.4023,10000.0
2012-11-01 11:30:00,19.1,19.12,19.1,19.11,7200.0,16.3937,16.4109,16.3937,16.4023,7200.0
2012-11-01 11:40:00,19.11,19.14,19.11,19.14,84400.0,16.4023,16.428,16.4023,16.428,84400.0
2012-11-01 11:50:00,19.14,19.14,19.11,19.12,50400.0,16.428,16.428,16.4023,16.4109,50400.0
2012-11-01 12:00:00,19.12,19.13,19.11,19.11,93600.0,16.4109,16.4194,16.4023,16.4023,93600.0
2012-11-01 12:10:00,19.11,19.12,19.1,19.11,102000.0,16.4023,16.4109,16.3937,16.4023,102000.0
2012-11-01 12:20:00,19.12,19.12,19.11,19.12,9200.0,16.4109,16.4109,16.4023,16.4109,9200.0
2012-11-01 12:30:00,19.13,19.13,19.1,19.1,15600.0,16.4194,16.4194,16.3937,16.3937,15600.0
2012-11-01 12:40:00,19.1,19.1,19.09,19.1,6000.0,16.3937,16.3937,16.3851,16.3937,6000.0
2012-11-01 12:50:00,19.1,19.1,19.09,19.09,23600.0,16.3937,16.3937,16.3851,16.3851,23600.0
2012-11-01 13:00:00,19.09,19.09,19.08,19.08,66800.0,16.3851,16.3851,16.3765,16.3765,66800.0
2012-11-01 13:10:00,19.08,19.08,19.08,19.08,7200.0,16.3765,16.3765,16.3765,16.3765,7200.0
2012-11-01 13:20:00,19.08,19.09,19.07,19.08,27200.0,16.3765,16.3851,16.3679,16.3765,27200.0
2012-11-01 13:30:00,19.07,19.1,19.07,19.09,18800.0,16.3679,16.3937,16.3679,16.3851,18800.0
2012-11-01 13:40:00,19.08,19.08,19.07,19.08,14800.0,16.3765,16.3765,16.3679,16.3765,14800.0
2012-11-01 13:50:00,19.08,19.09,19.07,19.08,8000.0,16.3765,16.3851,16.3679,16.3765,8000.0
2012-11-01 14:00:00,19.08,19.08,19.06,19.07,15600.0,16.3765,16.3765,16.3594,16.3679,15600.0
2012-11-01 14:10:00,19.07,19.09,19.07,19.09,16800.0,16.3679,16.3851,16.3679,16.3851,16800.0
2012-11-01 14:20:00,19.09,19.1,19.09,19.09,18000.0,16.3851,16.3937,16.3851,16.3851,18000.0
2012-11-01 14:30:00,19.09,19.1,19.08,19.1,9600.0,16.3851,16.3937,16.3765,16.3937,9600.0
2012-11-01 14:40:00,19.1,19.11,19.1,19.11,42800.0,16.3937,16.4023,16.3937,16.4023,42800.0
2012-11-01 14:50:00,19.1,19.12,19.1,19.11,31200.0,16.3937,16.4109,16.3937,16.4023,31200.0
2012-11-01 15:00:00,19.11,19.12,19.11,19.11,28800.0,16.4023,16.4109,16.4023,16.4023,28800.0
2012-11-01 15:10:00,19.11,19.12,19.11,19.11,44800.0,16.4023,16.4109,16.4023,16.4023,44800.0
2012-11-01 15:20:00,19.11,19.11,19.09,19.1,127600.0,16.4023,16.4023,16.3851,16.3937,127600.0
2012-11-01 15:30:00,19.1,19.1,19.07,19.08,148400.0,16.3937,16.3937,16.3679,16.3765,148400.0
2012-11-01 15:40:00,19.08,19.11,19.08,19.1,69600.0,16.3765,16.4023,16.3765,16.3937,69600.0
2012-11-01 15:50:00,19.12,19.12,19.1,19.11,75200.0,16.4109,16.4109,16.3937,16.4023,75200.0
2012-11-02 09:30:00,19.21,19.21,19.17,19.17,124400.0,16.4881,16.4881,16.4538,16.4538,124400.0
2012-11-02 09:40:00,19.17,19.17,19.14,19.14,19600.0,16.4538,16.4538,16.428,16.428,19600.0
2012-11-02 09:50:00,19.13,19.16,19.13,19.16,11600.0,16.4194,16.4452,16.4194,16.4452,11600.0
2012-11-02 10:00:00,19.16,19.16,19.13,19.13,16400.0,16.4452,16.4452,16.4194,16.4194,16400.0
2012-11-02 10:10:00,19.13,19.14,19.1,19.11,93200.0,16.4194,16.428,16.3937,16.4023,93200.0
2012-11-02 10:20:00,19.11,19.11,19.08,19.09,42400.0,16.4023,16.4023,16.3765,16.3851,42400.0
2012-11-02 10:30:00,19.09,19.12,19.09,19.11,18400.0,16.3851,16.4109,16.3851,16.4023,18400.0
2012-11-02 10:40:00,19.1,19.1,19.08,19.1,34400.0,16.3937,16.3937,16.3765,16.3937,34400.0
2012-11-02 10:50:00,19.1,19.1,19.09,19.1,18400.0,16.3937,16.3937,16.3851,16.3937,18400.0
2012-11-02 11:00:00,19.09,19.09,19.07,19.09,22800.0,16.3851,16.3851,16.3679,16.3851,22800.0
2012-11-02 11:10:00,19.09,19.1,19.08,19.08,8000.0,16.3851,16.3937,16.3765,16.3765,8000.0
2012-11-02 11:20:00,19.1,19.1,19.08,19.1,3600.0,16.3937,16.3937,16.3765,16.3937,3600.0
2012-11-02 11:30:00,19.1,19.11,19.08,19.1,89600.0,16.3937,16.4023,16.3765,16.3937,89600.0
2012-11-02 11:40:00,19.1,19.1,19.07,19.07,28000.0,16.3937,16.3937,16.3679,16.3679,28000.0
2012-11-02 11:50:00,19.07,19.1,19.07,19.09,20400.0,16.3679,16.3937,16.3679,16.3851,20400.0
2012-11-02 12:00:00,19.09,19.09,19.08,19.08,35200.0,16.3851,16.3851,16.3765,16.3765,35200.0
2012-11-02 12:10:00,19.08,19.09,19.07,19.09,56000.0,16.3765,16.3851,16.3679,16.3851,56000.0
2012-11-02 12:20:00,19.09,19.1,19.09,19.09,57200.0,16.3851,16.3937,16.3851,16.3851,57200.0
2012-11-02 12:30:00,19.09,19.1,19.09,19.09,39600.0,16.3851,16.3937,16.3851,16.3851,39600.0
2012-11-02 12:40:00,19.09,19.1,19.09,19.09,28400.0,16.3851,16.3937,16.3851,16.3851,28400.0
2012-11-02 12:50:00,19.1,19.1,19.08,19.08,22400.0,16.3937,16.3937,16.3765,16.3765,22400.0
2012-11-02 13:00:00,19.09,19.09,19.08,19.08,48400.0,16.3851,16.3851,16.3765,16.3765,48400.0
2012-11-02 13:10:00,19.08,19.09,19.07,19.07,39200.0,16.3765,16.3851,16.3679,16.3679,39200.0
2012-11-02 13:20:00,19.07,19.07,19.06,19.07,51600.0,16.3679,16.3679,16.3594,16.3679,51600.0
2012-11-02 13:30:00,19.07,19.08,19.06,19.07,57200.0,16.3679,16.3765,16.3594,16.3679,57200.0
2012-11-02 13:40:00,19.06,19.07,19.06,19.07,57600.0,16.3594,16.3679,16.3594,16.3679,57600.0
2012-11-02 13:50:00,19.07,19.07,19.03,19.04,148400.0,16.3679,16.3679,16.3336,16.3422,148400.0
2012-11-02 14:00:00,19.04,19.04,19.0,19.02,92000.0,16.3422,16.3422,16.3079,16.325,92000.0
2012-11-02 14:10:00,19.02,19.02,19.01,19.01,34400.0,16.325,16.325,16.3165,16.3165,34400.0
2012-11-02 14:20:00,19.01,19.02,19.01,19.02,92800.0,16.3165,16.325,16.3165,16.325,92800.0
2012-11-02 14:30:00,19.02,19.02,18.98,18.98,64000.0,16.325,16.325,16.2907,16.2907,64000.0
2012-11-02 14:40:00,18.97,18.98,18.96,18.97,51600.0,16.2821,16.2907,16.2735,16.2821,51600.0
2012-11-02 14:50:00,18.96,18.98,18.96,18.98,35200.0,16.2735,16.2907,16.2735,16.2907,35200.0
2012-11-02 15:00:00,18.99,18.99,18.98,18.98,63200.0,16.2993,16.2993,16.2907,16.2907,63200.0
2012-11-02 15:10:00,18.97,18.98,18.96,18.98,23600.0,16.2821,16.2907,16.2735,16.2907,23600.0
2012-11-02 15:20:00,18.97,18.98,18.96,18.96,58800.0,16.2821,16.2907,16.2735,16.2735,58800.0
2012-11-02 15:30:00,18.96,18.96,18.93,18.93,48800.0,16.2735,16.2735,16.2478,16.2478,48800.0
2012-11-02 15:40:00,18.93,18.95,18.9,18.92,76800.0,16.2478,16.265,16.222,16.2392,76800.0
2012-11-02 15:50:00,18.93,18.93,18.92,18.92,39600.0,16.2478,16.2478,16.2392,16.2392,39600.0
2012-11-05 09:30:00,18.89,18.91,18.87,18.9,79200.0,16.2135,16.2306,16.1963,16.222,79200.0
2012-11-05 09:40:00,18.91,18.91,18.86,18.88,13600.0,16.2306,16.2306,16.1877,16.2049,13600.0
2012-11-05 09:50:00,18.88,18.89,18.86,18.88,32800.0,16.2049,16.2135,16.1877,16.2049,32800.0
2012-11-05 10:00:00,18.88,18.89,18.86,18.86,30000.0,16.2049,16.2135,16.1877,16.1877,30000.0
2012-11-05 10:10:00,18.87,18.88,18.86,18.88,26000.0,16.1963,16.2049,16.1877,16.2049,26000.0
2012-11-05 10:20:00,18.89,18.9,18.88,18.88,27200.0,16.2135,16.222,16.2049,16.2049,27200.0
2012-11-05 10:30:00,18.88,18.93,18.88,18.93,37600.0,16.2049,16.2478,16.2049,16.2478,37600.0
2012-11-05 10:40:00,18.93,18.93,18.92,18.93,72400.0,16.2478,16.2478,16.2392,16.2478,72400.0
2012-11-05 10:50:00,18.93,18.95,18.93,18.94,106000.0,16.2478,16.265,16.2478,16.2564,106000.0
2012-11-05 11:00:00,18.94,18.96,18.94,18.95,20800.0,16.2564,16.2735,16.2564,16.265,20800.0
2012-11-05 11:10:00,18.95,18.95,18.93,18.93,422400.0,16.265,16.265,16.2478,16.2478,422400.0
2012-11-05 11:20:00,18.93,18.94,18.92,18.93,131200.0,16.2478,16.2564,16.2392,16.2478,131200.0
2012-11-05 11:30:00,18.93,18.93,18.92,18.92,4400.0,16.2478,16.2478,16.2392,16.2392,4400.0
2012-11-05 11:40:00,18.92,18.93,18.91,18.91,24800.0,16.2392,16.2478,16.2306,16.2306,24800.0
2012-11-05 11:50:00,18.92,18.92,18.91,18.92,42800.0,16.2392,16.2392,16.2306,16.2392,42800.0
2012-11-05 12:00:00,18.92,18.92,18.91,18.92,10400.0,16.2392,16.2392,16.2306,16.2392,10400.0
2012-11-05 12:10:00,18.92,18.92,18.91,18.91,7200.0,16.2392,16.2392,16.2306,16.2306,7200.0
2012-11-05 12:20:00,18.91,18.92,18.9,18.91,17600.0,16.2306,16.2392,16.222,16.2306,17600.0
2012-11-05 12:30:00,18.9,18.9,18.89,18.89,13200.0,16.222,16.222,16.2135,16.2135,13200.0
2012-11-05 12:40:00,18.89,18.89,18.88,18.88,39200.0,16.2135,16.2135,16.2049,16.2049,39200.0
2012-11-05 12:50:00,18.88,18.89,18.87,18.88,40400.0,16.2049,16.2135,16.1963,16.2049,40400.0
2012-11-05 13:00:00,18.89,18.89,18.89,18.89,9600.0,16.2135,16.2135,16.2135,16.2135,9600.0
2012-11-05 13:10:00,18.91,18.91,18.9,18.91,47200.0,16.2306,16.2306,16.222,16.2306,47200.0
2012-11-05 13:20:00,18.91,18.92,18.9,18.91,25600.0,16.2306,16.2392,16.222,16.2306,25600.0
2012-11-05 13:30:00,18.92,18.93,18.92,18.93,38400.0,16.2392,16.2478,16.2392,16.2478,38400.0
2012-11-05 13:40:00,18.93,18.93,18.91,18.91,73600.0,16.2478,16.2478,16.2306,16.2306,73600.0
2012-11-05 13:50:00,18.9,18.92,18.9,18.92,30000.0,16.222,16.2392,16.222,16.2392,30000.0
2012-11-05 14:00:00,18.92,18.93,18.92,18.93,15200.0,16.2392,16.2478,16.2392,16.2478,15200.0
2012-11-05 14:10:00,18.92,18.93,18.91,18.92,18800.0,16.2392,16.2478,16.2306,16.2392,18800.0
2012-11-05 14:20:00,18.92,18.94,18.92,18.94,11200.0,16.2392,16.2564,16.2392,16.2564,11200.0
2012-11-05 14:30:00,18.94,18.95,18.93,18.93,18800.0,16.2564,16.265,16.2478,16.2478,18800.0
2012-11-05 14:40:00,18.93,18.96,18.93,18.96,40400.0,16.2478,16.2735,16.2478,16.2735,40400.0
2012-11-05 14:50:00,18.96,18.96,18.95,18.95,11600.0,16.2735,16.2735,16.265,16.265,11600.0
2012-11-05 15:00:00,18.95,18.97,18.95,18.96,592400.0,16.265,16.2821,16.265,16.2735,592400.0
2012-11-05 15:10:00,18.96,18.96,18.94,18.95,157200.0,16.2735,16.2735,16.2564,16.265,157200.0
2012-11-05 15:20:00,18.95,18.96,18.95,18.96,115600.0,16.265,16.2735,16.265,16.2735,115600.0
2012-11-05 15:30:00,18.96,18.97,18.94,18.97,19600.0,16.2735,16.2821,16.2564,16.2821,19600.0
2012-11-05 15:40:00,18.98,19.01,18.97,19.0,56400.0,16.2907,16.3165,16.2821,16.3079,56400.0
2012-11-05 15:50:00,18.99,19.0,18.97,18.98,64800.0,16.2993,16.3079,16.2821,16.2907,64800.0
2012-11-06 09:30:00,19.01,19.05,19.01,19.04,36000.0,16.3165,16.3508,16.3165,16.3422,36000.0
2012-11-06 09:40:00,19.04,19.05,19.02,19.03,6000.0,16.3422,16.3508,16.325,16.3336,6000.0
2012-11-06 09:50:00,19.03,19.05,19.03,19.05,4400.0,16.3336,16.3508,16.3336,16.3508,4400.0
2012-11-06 10:00:00,19.04,19.05,19.04,19.04,11200.0,16.3422,16.3508,16.3422,16.3422,11200.0
2012-11-06 10:10:00,19.03,19.03,19.01,19.02,36400.0,16.3336,16.3336,16.3165,16.325,36400.0
2012-11-06 10:20:00,19.02,19.04,19.01,19.02,22400.0,16.325,16.3422,16.3165,16.325,22400.0
2012-11-06 10:30:00,19.02,19.02,19.0,19.02,9600.0,16.325,16.325,16.3079,16.325,9600.0
2012-11-06 10:40:00,19.02,19.06,19.02,19.04,20000.0,16.325,16.3594,16.325,16.3422,20000.0
2012-11-06 10:50:00,19.04,19.05,19.04,19.04,41600.0,16.3422,16.3508,16.3422,16.3422,41600.0
2012-11-06 11:00:00,19.03,19.04,19.03,19.03,18000.0,16.3336,16.3422,16.3336,16.3336,18000.0
2012-11-06 11:10:00,19.04,19.05,19.03,19.05,328400.0,16.3422,16.3508,16.3336,16.3508,328400.0
2012-11-06 11:20:00,19.04,19.04,19.03,19.04,32800.0,16.3422,16.3422,16.3336,16.3422,32800.0
2012-11-06 11:30:00,19.04,19.1,19.04,19.09,73200.0,16.3422,16.3937,16.3422,16.3851,73200.0
2012-11-06 11:40:00,19.09,19.12,19.09,19.11,38800.0,16.3851,16.4109,16.3851,16.4023,38800.0
2012-11-06 11:50:00,19.11,19.14,19.11,19.13,44000.0,16.4023,16.428,16.4023,16.4194,44000.0
2012-11-06 12:00:00,19.13,19.17,19.13,19.15,76000.0,16.4194,16.4538,16.4194,16.4366,76000.0
2012-11-06 12:10:00,19.16,19.16,19.14,19.14,35200.0,16.4452,16.4452,16.428,16.428,35200.0
2012-11-06 12:20:00,19.15,19.16,19.14,19.15,24400.0,16.4366,16.4452,16.428,16.4366,24400.0
2012-11-06 12:30:00,19.15,19.15,19.14,19.15,20400.0,16.4366,16.4366,16.428,16.4366,20400.0
2012-11-06 12:40:00,19.14,19.15,19.11,19.11,17600.0,16.428,16.4366,16.4023,16.4023,17600.0
2012-11-06 12:50:00,19.12,19.13,19.12,19.13,26000.0,16.4109,16.4194,16.4109,16.4194,26000.0
2012-11-06 13:00:00,19.13,19.14,19.12,19.14,42800.0,16.4194,16.428,16.4109,16.428,42800.0
2012-11-06 13:10:00,19.14,19.14,19.12,19.12,24000.0,16.428,16.428,16.4109,16.4109,24000.0
2012-11-06 13:20:00,19.12,19.15,19.11,19.14,148400.0,16.4109,16.4366,16.4023,16.428,148400.0
2012-11-06 13:30:00,19.14,19.15,19.13,19.15,48800.0,16.428,16.4366,16.4194,16.4366,48800.0
2012-11-06 13:40:00,19.14,19.15,19.14,19.14,63200.0,16.428,16.4366,16.428,16.428,63200.0
2012-11-06 13:50:00,19.14,19.15,19.12,19.12,106400.0,16.428,16.4366,16.4109,16.4109,106400.0
2012-11-06 14:00:00,19.13,19.13,19.12,19.12,155600.0,16.4194,16.4194,16.4109,16.4109,155600.0
2012-11-06 14:10:00,19.12,19.13,19.11,19.12,96400.0,16.4109,16.4194,16.4023,16.4109,96400.0
2012-11-06 14:20:00,19.12,19.13,19.12,19.13,132400.0,16.4109,16.4194,16.4109,16.4194,132400.0
2012-11-06 14:30:00,19.13,19.15,19.13,19.15,78800.0,16.4194,16.4366,16.4194,16.4366,78800.0
2012-11-06 14:40:00,19.14,19.14,19.12,19.13,92800.0,16.428,16.428,16.4109,16.4194,92800.0
2012-11-06 14:50:00,19.13,19.13,19.09,19.1,94400.0,16.4194,16.4194,16.3851,16.3937,94400.0
2012-11-06 15:00:00,19.1,19.11,19.1,19.1,111200.0,16.3937,16.4023,16.3937,16.3937,111200.0
2012-11-06 15:10:00,19.09,19.11,19.09,19.1,129200.0,16.3851,16.4023,16.3851,16.3937,129200.0
2012-11-06 15:20:00,19.1,19.11,19.08,19.09,103600.0,16.3937,16.4023,16.3765,16.3851,103600.0
2012-11-06 15:30:00,19.09,19.09,19.07,19.08,108000.0,16.3851,16.3851,16.3679,16.3765,108000.0
2012-11-06 15:40:00,19.07,19.11,19.07,19.11,120400.0,16.3679,16.4023,16.3679,16.4023,120400.0
2012-11-06 15:50:00,19.11,19.11,19.07,19.1,250400.0,16.4023,16.4023,16.3679,16.3937,250400.0
2012-11-07 09:30:00,18.93,18.93,18.84,18.87,249600.0,16.2478,16.2478,16.1705,16.1963,249600.0
2012-11-07 09:40:00,18.87,18.91,18.86,18.91,52800.0,16.1963,16.2306,16.1877,16.2306,52800.0
2012-11-07 09:50:00,18.9,18.9,18.86,18.86,12400.0,16.222,16.222,16.1877,16.1877,12400.0
2012-11-07 10:00:00,18.87,18.87,18.84,18.85,8400.0,16.1963,16.1963,16.1705,16.1791,8400.0
2012-11-07 10:10:00,18.85,18.85,18.79,18.79,42800.0,16.1791,16.1791,16.1276,16.1276,42800.0
2012-11-07 10:20:00,18.79,18.81,18.78,18.81,37600.0,16.1276,16.1448,16.119,16.1448,37600.0
2012-11-07 10:30:00,18.81,18.82,18.79,18.82,74400.0,16.1448,16.1534,16.1276,16.1534,74400.0
2012-11-07 10:40:00,18.82,18.82,18.78,18.78,22800.0,16.1534,16.1534,16.119,16.119,22800.0
2012-11-07 10:50:00,18.78,18.79,18.7,18.7,86000.0,16.119,16.1276,16.0504,16.0504,86000.0
2012-11-07 11:00:00,18.71,18.75,18.71,18.74,38800.0,16.059,16.0933,16.059,16.0847,38800.0
2012-11-07 11:10:00,18.73,18.74,18.71,18.71,73600.0,16.0761,16.0847,16.059,16.059,73600.0
2012-11-07 11:20:00,18.71,18.72,18.65,18.66,163200.0,16.059,16.0675,16.0075,16.016,163200.0
2012-11-07 11:30:00,18.66,18.68,18.61,18.68,214800.0,16.016,16.0332,15.9731,16.0332,214800.0
2012-11-07 11:40:00,18.68,18.7,18.67,18.7,76400.0,16.0332,16.0504,16.0246,16.0504,76400.0
2012-11-07 11:50:00,18.7,18.72,18.69,18.71,75200.0,16.0504,16.0675,16.0418,16.059,75200.0
2012-11-07 12:00:00,18.71,18.73,18.71,18.72,74000.0,16.059,16.0761,16.059,16.0675,74000.0
2012-11-07 12:10:00,18.72,18.73,18.7,18.73,78800.0,16.0675,16.0761,16.0504,16.0761,78800.0
2012-11-07 12:20:00,18.73,18.74,18.72,18.74,46000.0,16.0761,16.0847,16.0675,16.0847,46000.0
2012-11-07 12:30:00,18.72,18.74,18.72,18.74,57200.0,16.0675,16.0847,16.0675,16.0847,57200.0
2012-11-07 12:40:00,18.74,18.74,18.72,18.73,36800.0,16.0847,16.0847,16.0675,16.0761,36800.0
2012-11-07 12:50:00,18.74,18.74,18.72,18.73,35200.0,16.0847,16.0847,16.0675,16.0761,35200.0
2012-11-07 13:00:00,18.73,18.79,18.72,18.78,101200.0,16.0761,16.1276,16.0675,16.119,101200.0
2012-11-07 13:10:00,18.79,18.8,18.75,18.75,42400.0,16.1276,16.1362,16.0933,16.0933,42400.0
2012-11-07 13:20:00,18.75,18.78,18.75,18.76,125200.0,16.0933,16.119,16.0933,16.1019,125200.0
2012-11-07 13:30:00,18.76,18.8,18.76,18.79,137200.0,16.1019,16.1362,16.1019,16.1276,137200.0
2012-11-07 13:40:00,18.79,18.79,18.77,18.77,55200.0,16.1276,16.1276,16.1105,16.1105,55200.0
2012-11-07 13:50:00,18.78,18.79,18.76,18.76,119200.0,16.119,16.1276,16.1019,16.1019,119200.0
2012-11-07 14:00:00,18.78,18.8,18.77,18.8,80000.0,16.119,16.1362,16.1105,16.1362,80000.0
2012-11-07 14:10:00,18.8,18.8,18.76,18.77,99600.0,16.1362,16.1362,16.1019,16.1105,99600.0
2012-11-07 14:20:00,18.77,18.79,18.77,18.78,73600.0,16.1105,16.1276,16.1105,16.119,73600.0
2012-11-07 14:30:00,18.78,18.78,18.73,18.74,82000.0,16.119,16.119,16.0761,16.0847,82000.0
2012-11-07 14:40:00,18.74,18.75,18.73,18.74,52000.0,16.0847,16.0933,16.0761,16.0847,52000.0
2012-11-07 14:50:00,18.75,18.79,18.73,18.79,192400.0,16.0933,16.1276,16.0761,16.1276,192400.0
2012-11-07 15:00:00,18.78,18.79,18.75,18.75,118400.0,16.119,16.1276,16.0933,16.0933,118400.0
2012-11-07 15:10:00,18.75,18.78,18.75,18.75,108000.0,16.0933,16.119,16.0933,16.0933,108000.0
2012-11-07 15:20:00,18.75,18.82,18.75,18.81,86800.0,16.0933,16.1534,16.0933,16.1448,86800.0
2012-11-07 15:30:00,18.82,18.82,18.78,18.78,154000.0,16.1534,16.1534,16.119,16.119,154000.0
2012-11-07 15:40:00,18.77,18.81,18.75,18.76,78000.0,16.1105,16.1448,16.0933,16.1019,78000.0
2012-11-07 15:50:00,18.76,18.79,18.71,18.71,49600.0,16.1019,16.1276,16.059,16.059,49600.0
2012-11-08 09:30:00,18.7,18.74,18.7,18.74,58400.0,16.0504,16.0847,16.0504,16.0847,58400.0
2012-11-08 09:40:00,18.74,18.76,18.74,18.75,85200.0,16.0847,16.1019,16.0847,16.0933,85200.0
2012-11-08 09:50:00,18.75,18.75,18.73,18.73,24000.0,16.0933,16.0933,16.0761,16.0761,24000.0
2012-11-08 10:00:00,18.74,18.74,18.68,18.68,23200.0,16.0847,16.0847,16.0332,16.0332,23200.0
2012-11-08 10:10:00,18.68,18.71,18.68,18.69,20000.0,16.0332,16.059,16.0332,16.0418,20000.0
2012-11-08 10:20:00,18.68,18.68,18.64,18.65,18000.0,16.0332,16.0332,15.9989,16.0075,18000.0
2012-11-08 10:30:00,18.65,18.68,18.65,18.68,296800.0,16.0075,16.0332,16.0075,16.0332,296800.0
2012-11-08 10:40:00,18.68,18.68,18.63,18.66,26800.0,16.0332,16.0332,15.9903,16.016,26800.0
2012-11-08 10:50:00,18.66,18.67,18.64,18.65,16000.0,16.016,16.0246,15.9989,16.0075,16000.0
2012-11-08 11:00:00,18.67,18.67,18.62,18.66,19600.0,16.0246,16.0246,15.9817,16.016,19600.0
2012-11-08 11:10:00,18.65,18.65,18.62,18.63,41600.0,16.0075,16.0075,15.9817,15.9903,41600.0
2012-11-08 11:20:00,18.62,18.65,18.61,18.65,42400.0,15.9817,16.0075,15.9731,16.0075,42400.0
2012-11-08 11:30:00,18.64,18.64,18.6,18.61,26000.0,15.9989,15.9989,15.9645,15.9731,26000.0
2012-11-08 11:40:00,18.62,18.65,18.61,18.64,12400.0,15.9817,16.0075,15.9731,15.9989,12400.0
2012-11-08 11:50:00,18.62,18.65,18.62,18.65,24000.0,15.9817,16.0075,15.9817,16.0075,24000.0
2012-11-08 12:00:00,18.65,18.65,18.62,18.63,10800.0,16.0075,16.0075,15.9817,15.9903,10800.0
2012-11-08 12:10:00,18.62,18.62,18.59,18.6,22400.0,15.9817,15.9817,15.956,15.9645,22400.0
2012-11-08 12:20:00,18.6,18.63,18.6,18.61,126400.0,15.9645,15.9903,15.9645,15.9731,126400.0
2012-11-08 12:30:00,18.61,18.61,18.58,18.59,37200.0,15.9731,15.9731,15.9474,15.956,37200.0
2012-11-08 12:40:00,18.6,18.6,18.57,18.58,44400.0,15.9645,15.9645,15.9388,15.9474,44400.0
2012-11-08 12:50:00,18.58,18.6,18.58,18.6,33600.0,15.9474,15.9645,15.9474,15.9645,33600.0
2012-11-08 13:00:00,18.6,18.61,18.58,18.58,38400.0,15.9645,15.9731,15.9474,15.9474,38400.0
2012-11-08 13:10:00,18.57,18.58,18.55,18.55,58800.0,15.9388,15.9474,15.9216,15.9216,58800.0
2012-11-08 13:20:00,18.56,18.56,18.5,18.52,164400.0,15.9302,15.9302,15.8787,15.8959,164400.0
2012-11-08 13:30:00,18.52,18.55,18.51,18.54,62400.0,15.8959,15.9216,15.8873,15.913,62400.0
2012-11-08 13:40:00,18.54,18.55,18.52,18.55,133200.0,15.913,15.9216,15.8959,15.9216,133200.0
2012-11-08 13:50:00,18.55,18.59,18.55,18.59,110400.0,15.9216,15.956,15.9216,15.956,110400.0
2012-11-08 14:00:00,18.58,18.59,18.56,18.56,51600.0,15.9474,15.956,15.9302,15.9302,51600.0
2012-11-08 14:10:00,18.56,18.58,18.56,18.56,52000.0,15.9302,15.9474,15.9302,15.9302,52000.0
2012-11-08 14:20:00,18.55,18.55,18.54,18.55,37600.0,15.9216,15.9216,15.913,15.9216,37600.0
2012-11-08 14:30:00,18.55,18.55,18.53,18.53,25200.0,15.9216,15.9216,15.9045,15.9045,25200.0
2012-11-08 14:40:00,18.53,18.56,18.53,18.56,63200.0,15.9045,15.9302,15.9045,15.9302,63200.0
2012-11-08 14:50:00,18.56,18.57,18.54,18.55,50400.0,15.9302,15.9388,15.913,15.9216,50400.0
2012-11-08 15:00:00,18.55,18.56,18.54,18.54,60000.0,15.9216,15.9302,15.913,15.913,60000.0
2012-11-08 15:10:00,18.54,18.56,18.54,18.55,63200.0,15.913,15.9302,15.913,15.9216,63200.0
2012-11-08 15:20:00,18.56,18.56,18.53,18.54,52800.0,15.9302,15.9302,15.9045,15.913,52800.0
2012-11-08 15:30:00,18.54,18.54,18.51,18.52,114800.0,15.913,15.913,15.8873,15.8959,114800.0
2012-11-08 15:40:00,18.52,18.53,18.49,18.49,95600.0,15.8959,15.9045,15.8701,15.8701,95600.0
2012-11-08 15:50:00,18.5,18.51,18.45,18.45,84400.0,15.8787,15.8873,15.8358,15.8358,84400.0
2012-11-09 09:30:00,18.43,18.48,18.41,18.46,416000.0,15.8186,15.8615,15.8015,15.8444,416000.0
2012-11-09 09:40:00,18.46,18.48,18.45,18.45,34000.0,15.8444,15.8615,15.8358,15.8358,34000.0
2012-11-09 09:50:00,18.45,18.48,18.44,18.48,122400.0,15.8358,15.8615,15.8272,15.8615,122400.0
2012-11-09 10:00:00,18.47,18.53,18.47,18.53,195600.0,15.853,15.9045,15.853,15.9045,195600.0
2012-11-09 10:10:00,18.52,18.53,18.5,18.5,134000.0,15.8959,15.9045,15.8787,15.8787,134000.0
2012-11-09 10:20:00,18.51,18.54,18.51,18.52,19200.0,15.8873,15.913,15.8873,15.8959,19200.0
2012-11-09 10:30:00,18.52,18.53,18.5,18.51,86800.0,15.8959,15.9045,15.8787,15.8873,86800.0
2012-11-09 10:40:00,18.51,18.57,18.51,18.54,87600.0,15.8873,15.9388,15.8873,15.913,87600.0
2012-11-09 10:50:00,18.53,18.56,18.53,18.55,13600.0,15.9045,15.9302,15.9045,15.9216,13600.0
2012-11-09 11:00:00,18.56,18.58,18.56,18.57,16400.0,15.9302,15.9474,15.9302,15.9388,16400.0
2012-11-09 11:10:00,18.56,18.59,18.56,18.58,29600.0,15.9302,15.956,15.9302,15.9474,29600.0
2012-11-09 11:20:00,18.58,18.58,18.54,18.56,58800.0,15.9474,15.9474,15.913,15.9302,58800.0
2012-11-09 11:30:00,18.56,18.59,18.55,18.59,87600.0,15.9302,15.956,15.9216,15.956,87600.0
2012-11-09 11:40:00,18.59,18.59,18.58,18.59,25600.0,15.956,15.956,15.9474,15.956,25600.0
2012-11-09 11:50:00,18.59,18.59,18.57,18.59,39200.0,15.956,15.956,15.9388,15.956,39200.0
2012-11-09 12:00:00,18.6,18.61,18.6,18.61,74000.0,15.9645,15.9731,15.9645,15.9731,74000.0
2012-11-09 12:10:00,18.61,18.64,18.61,18.64,61200.0,15.9731,15.9989,15.9731,15.9989,61200.0
2012-11-09 12:20:00,18.64,18.65,18.63,18.64,50800.0,15.9989,16.0075,15.9903,15.9989,50800.0
2012-11-09 12:30:00,18.65,18.66,18.64,18.65,33200.0,16.0075,16.016,15.9989,16.0075,33200.0
2012-11-09 12:40:00,18.65,18.65,18.63,18.65,39600.0,16.0075,16.0075,15.9903,16.0075,39600.0
2012-11-09 12:50:00,18.65,18.65,18.62,18.62,44400.0,16.0075,16.0075,15.9817,15.9817,44400.0
2012-11-09 13:00:00,18.62,18.64,18.62,18.63,29200.0,15.9817,15.9989,15.9817,15.9903,29200.0
2012-11-09 13:10:00,18.63,18.63,18.56,18.6,157200.0,15.9903,15.9903,15.9302,15.9645,157200.0
2012-11-09 13:20:00,18.6,18.6,18.52,18.52,96800.0,15.9645,15.9645,15.8959,15.8959,96800.0
2012-11-09 13:30:00,18.52,18.53,18.5,18.51,87200.0,15.8959,15.9045,15.8787,15.8873,87200.0
2012-11-09 13:40:00,18.51,18.53,18.49,18.52,100400.0,15.8873,15.9045,15.8701,15.8959,100400.0
2012-11-09 13:50:00,18.51,18.55,18.51,18.54,77200.0,15.8873,15.9216,15.8873,15.913,77200.0
2012-11-09 14:00:00,18.54,18.54,18.51,18.52,150400.0,15.913,15.913,15.8873,15.8959,150400.0
2012-11-09 14:10:00,18.51,18.56,18.51,18.54,71600.0,15.8873,15.9302,15.8873,15.913,71600.0
2012-11-09 14:20:00,18.54,18.57,18.54,18.57,67600.0,15.913,15.9388,15.913,15.9388,67600.0
2012-11-09 14:30:00,18.57,18.61,18.56,18.58,64400.0,15.9388,15.9731,15.9302,15.9474,64400.0
2012-11-09 14:40:00,18.59,18.59,18.55,18.56,64000.0,15.956,15.956,15.9216,15.9302,64000.0
2012-11-09 14:50:00,18.56,18.56,18.53,18.54,32000.0,15.9302,15.9302,15.9045,15.913,32000.0
2012-11-09 15:00:00,18.54,18.54,18.51,18.52,63600.0,15.913,15.913,15.8873,15.8959,63600.0
2012-11-09 15:10:00,18.52,18.54,18.52,18.52,58400.0,15.8959,15.913,15.8959,15.8959,58400.0
2012-11-09 15:20:00,18.53,18.55,18.52,18.54,54800.0,15.9045,15.9216,15.8959,15.913,54800.0
2012-11-09 15:30:00,18.55,18.55,18.5,18.51,43600.0,15.9216,15.9216,15.8787,15.8873,43600.0
2012-11-09 15:40:00,18.51,18.57,18.51,18.55,42800.0,15.8873,15.9388,15.8873,15.9216,42800.0
2012-11-09 15:50:00,18.55,18.56,18.5,18.51,190000.0,15.9216,15.9302,15.8787,15.8873,190000.0
2012-11-12 09:30:00,18.56,18.57,18.54,18.57,195600.0,15.9302,15.9388,15.913,15.9388,195600.0
2012-11-12 09:40:00,18.58,18.58,18.56,18.57,37600.0,15.9474,15.9474,15.9302,15.9388,37600.0
2012-11-12 09:50:00,18.56,18.57,18.55,18.56,74000.0,15.9302,15.9388,15.9216,15.9302,74000.0
2012-11-12 10:00:00,18.57,18.57,18.54,18.55,15200.0,15.9388,15.9388,15.913,15.9216,15200.0
2012-11-12 10:10:00,18.55,18.55,18.52,18.54,13200.0,15.9216,15.9216,15.8959,15.913,13200.0
2012-11-12 10:20:00,18.54,18.54,18.52,18.53,314800.0,15.913,15.913,15.8959,15.9045,314800.0
2012-11-12 10:30:00,18.53,18.54,18.52,18.54,625200.0,15.9045,15.913,15.8959,15.913,625200.0
2012-11-12 10:40:00,18.55,18.55,18.51,18.51,35600.0,15.9216,15.9216,15.8873,15.8873,35600.0
2012-11-12 10:50:00,18.51,18.51,18.49,18.49,97600.0,15.8873,15.8873,15.8701,15.8701,97600.0
2012-11-12 11:00:00,18.49,18.5,18.48,18.5,22000.0,15.8701,15.8787,15.8615,15.8787,22000.0
2012-11-12 11:10:00,18.5,18.5,18.48,18.48,113200.0,15.8787,15.8787,15.8615,15.8615,113200.0
2012-11-12 11:20:00,18.48,18.5,18.48,18.5,38800.0,15.8615,15.8787,15.8615,15.8787,38800.0
2012-11-12 11:30:00,18.5,18.5,18.5,18.5,12000.0,15.8787,15.8787,15.8787,15.8787,12000.0
2012-11-12 11:40:00,18.5,18.51,18.49,18.5,138800.0,15.8787,15.8873,15.8701,15.8787,138800.0
2012-11-12 11:50:00,18.5,18.5,18.49,18.49,29600.0,15.8787,15.8787,15.8701,15.8701,29600.0
2012-11-12 12:00:00,18.5,18.5,18.49,18.49,9600.0,15.8787,15.8787,15.8701,15.8701,9600.0
2012-11-12 12:10:00,18.5,18.5,18.49,18.5,11600.0,15.8787,15.8787,15.8701,15.8787,11600.0
2012-11-12 12:20:00,18.5,18.52,18.5,18.51,25200.0,15.8787,15.8959,15.8787,15.8873,25200.0
2012-11-12 12:30:00,18.52,18.54,18.52,18.53,14000.0,15.8959,15.913,15.8959,15.9045,14000.0
2012-11-12 12:40:00,18.54,18.55,18.54,18.54,39600.0,15.913,15.9216,15.913,15.913,39600.0
2012-11-12 12:50:00,18.54,18.56,18.54,18.56,37600.0,15.913,15.9302,15.913,15.9302,37600.0
2012-11-12 13:00:00,18.56,18.58,18.56,18.57,504000.0,15.9302,15.9474,15.9302,15.9388,504000.0
2012-11-12 13:10:00,18.58,18.6,18.58,18.6,103200.0,15.9474,15.9645,15.9474,15.9645,103200.0
2012-11-12 13:20:00,18.59,18.59,18.58,18.58,50800.0,15.956,15.956,15.9474,15.9474,50800.0
2012-11-12 13:30:00,18.59,18.59,18.56,18.57,56000.0,15.956,15.956,15.9302,15.9388,56000.0
2012-11-12 13:40:00,18.57,18.57,18.55,18.56,49600.0,15.9388,15.9388,15.9216,15.9302,49600.0
2012-11-12 13:50:00,18.56,18.57,18.56,18.57,46400.0,15.9302,15.9388,15.9302,15.9388,46400.0
2012-11-12 14:00:00,18.57,18.57,18.54,18.56,47200.0,15.9388,15.9388,15.913,15.9302,47200.0
2012-11-12 14:10:00,18.56,18.57,18.56,18.57,80000.0,15.9302,15.9388,15.9302,15.9388,80000.0
2012-11-12 14:20:00,18.57,18.58,18.56,18.56,88400.0,15.9388,15.9474,15.9302,15.9302,88400.0
2012-11-12 14:30:00,18.56,18.56,18.52,18.53,79200.0,15.9302,15.9302,15.8959,15.9045,79200.0
2012-11-12 14:40:00,18.53,18.54,18.52,18.53,75600.0,15.9045,15.913,15.8959,15.9045,75600.0
2012-11-12 14:50:00,18.53,18.55,18.53,18.54,36400.0,15.9045,15.9216,15.9045,15.913,36400.0
2012-11-12 15:00:00,18.54,18.55,18.53,18.53,38800.0,15.913,15.9216,15.9045,15.9045,38800.0
2012-11-12 15:10:00,18.53,18.54,18.51,18.51,103600.0,15.9045,15.913,15.8873,15.8873,103600.0
2012-11-12 15:20:00,18.51,18.54,18.51,18.53,54400.0,15.8873,15.913,15.8873,15.9045,54400.0
2012-11-12 15:30:00,18.53,18.54,18.52,18.54,86400.0,15.9045,15.913,15.8959,15.913,86400.0
2012-11-12 15:40:00,18.54,18.55,18.53,18.54,35600.0,15.913,15.9216,15.9045,15.913,35600.0
2012-11-12 15:50:00,18.54,18.55,18.52,18.52,58000.0,15.913,15.9216,15.8959,15.8959,58000.0
2012-11-13 09:30:00,18.42,18.46,18.41,18.45,50400.0,15.81,15.8444,15.8015,15.8358,50400.0
2012-11-13 09:40:00,18.47,18.52,18.47,18.52,26800.0,15.853,15.8959,15.853,15.8959,26800.0
2012-11-13 09:50:00,18.52,18.55,18.5,18.55,24800.0,15.8959,15.9216,15.8787,15.9216,24800.0
2012-11-13 10:00:00,18.54,18.54,18.51,18.53,13200.0,15.913,15.913,15.8873,15.9045,13200.0
2012-11-13 10:10:00,18.54,18.58,18.54,18.57,10000.0,15.913,15.9474,15.913,15.9388,10000.0
2012-11-13 10:20:00,18.57,18.58,18.55,18.55,15600.0,15.9388,15.9474,15.9216,15.9216,15600.0
2012-11-13 10:30:00,18.55,18.59,18.54,18.58,23200.0,15.9216,15.956,15.913,15.9474,23200.0
2012-11-13 10:40:00,18.57,18.58,18.54,18.56,53600.0,15.9388,15.9474,15.913,15.9302,53600.0
2012-11-13 10:50:00,18.57,18.63,18.56,18.63,34000.0,15.9388,15.9903,15.9302,15.9903,34000.0
2012-11-13 11:00:00,18.63,18.65,18.63,18.64,18800.0,15.9903,16.0075,15.9903,15.9989,18800.0
2012-11-13 11:10:00,18.65,18.65,18.62,18.63,22400.0,16.0075,16.0075,15.9817,15.9903,22400.0
2012-11-13 11:20:00,18.63,18.64,18.62,18.63,52400.0,15.9903,15.9989,15.9817,15.9903,52400.0
2012-11-13 11:30:00,18.63,18.64,18.61,18.61,54800.0,15.9903,15.9989,15.9731,15.9731,54800.0
2012-11-13 11:40:00,18.61,18.63,18.61,18.62,101200.0,15.9731,15.9903,15.9731,15.9817,101200.0
2012-11-13 11:50:00,18.61,18.63,18.61,18.63,48400.0,15.9731,15.9903,15.9731,15.9903,48400.0
2012-11-13 12:00:00,18.63,18.64,18.61,18.61,58800.0,15.9903,15.9989,15.9731,15.9731,58800.0
2012-11-13 12:10:00,18.6,18.62,18.6,18.62,37600.0,15.9645,15.9817,15.9645,15.9817,37600.0
2012-11-13 12:20:00,18.62,18.62,18.6,18.6,30400.0,15.9817,15.9817,15.9645,15.9645,30400.0
2012-11-13 12:30:00,18.6,18.6,18.57,18.58,27200.0,15.9645,15.9645,15.9388,15.9474,27200.0
2012-11-13 12:40:00,18.58,18.59,18.56,18.59,52000.0,15.9474,15.956,15.9302,15.956,52000.0
2012-11-13 12:50:00,18.58,18.59,18.58,18.58,60400.0,15.9474,15.956,15.9474,15.9474,60400.0
2012-11-13 13:00:00,18.58,18.59,18.56,18.59,32400.0,15.9474,15.956,15.9302,15.956,32400.0
2012-11-13 13:10:00,18.59,18.62,18.58,18.62,25200.0,15.956,15.9817,15.9474,15.9817,25200.0
2012-11-13 13:20:00,18.61,18.61,18.59,18.6,26000.0,15.9731,15.9731,15.956,15.9645,26000.0
2012-11-13 13:30:00,18.6,18.6,18.58,18.58,24000.0,15.9645,15.9645,15.9474,15.9474,24000.0
2012-11-13 13:40:00,18.58,18.6,18.58,18.6,61600.0,15.9474,15.9645,15.9474,15.9645,61600.0
2012-11-13 13:50:00,18.6,18.62,18.6,18.62,47200.0,15.9645,15.9817,15.9645,15.9817,47200.0
2012-11-13 14:00:00,18.62,18.63,18.6,18.62,44000.0,15.9817,15.9903,15.9645,15.9817,44000.0
2012-11-13 14:10:00,18.61,18.62,18.6,18.61,75200.0,15.9731,15.9817,15.9645,15.9731,75200.0
2012-11-13 14:20:00,18.61,18.61,18.6,18.61,47600.0,15.9731,15.9731,15.9645,15.9731,47600.0
2012-11-13 14:30:00,18.61,18.61,18.58,18.58,40800.0,15.9731,15.9731,15.9474,15.9474,40800.0
2012-11-13 14:40:00,18.59,18.59,18.56,18.58,51600.0,15.956,15.956,15.9302,15.9474,51600.0
2012-11-13 14:50:00,18.58,18.59,18.57,18.58,59200.0,15.9474,15.956,15.9388,15.9474,59200.0
2012-11-13 15:00:00,18.58,18.59,18.56,18.56,52400.0,15.9474,15.956,15.9302,15.9302,52400.0
2012-11-13 15:10:00,18.56,18.56,18.53,18.54,33200.0,15.9302,15.9302,15.9045,15.913,33200.0
2012-11-13 15:20:00,18.54,18.54,18.5,18.51,93200.0,15.913,15.913,15.8787,15.8873,93200.0
2012-11-13 15:30:00,18.5,18.53,18.5,18.52,77600.0,15.8787,15.9045,15.8787,15.8959,77600.0
2012-11-13 15:40:00,18.52,18.52,18.48,18.5,74400.0,15.8959,15.8959,15.8615,15.8787,74400.0
2012-11-13 15:50:00,18.49,18.49,18.47,18.47,45600.0,15.8701,15.8701,15.853,15.853,45600.0
2012-11-14 09:30:00,18.51,18.54,18.5,18.5,54000.0,15.8873,15.913,15.8787,15.8787,54000.0
2012-11-14 09:40:00,18.5,18.52,18.49,18.51,6800.0,15.8787,15.8959,15.8701,15.8873,6800.0
2012-11-14 09:50:00,18.51,18.51,18.46,18.48,23200.0,15.8873,15.8873,15.8444,15.8615,23200.0
2012-11-14 10:00:00,18.49,18.5,18.47,18.5,58400.0,15.8701,15.8787,15.853,15.8787,58400.0
2012-11-14 10:10:00,18.49,18.5,18.45,18.46,13200.0,15.8701,15.8787,15.8358,15.8444,13200.0
2012-11-14 10:20:00,18.46,18.46,18.41,18.41,6800.0,15.8444,15.8444,15.8015,15.8015,6800.0
2012-11-14 10:30:00,18.4,18.42,18.39,18.4,61600.0,15.7929,15.81,15.7843,15.7929,61600.0
2012-11-14 10:40:00,18.39,18.4,18.38,18.4,10800.0,15.7843,15.7929,15.7757,15.7929,10800.0
2012-11-14 10:50:00,18.39,18.39,18.36,18.37,83600.0,15.7843,15.7843,15.7586,15.7671,83600.0
2012-11-14 11:00:00,18.37,18.4,18.35,18.4,248800.0,15.7671,15.7929,15.75,15.7929,248800.0
2012-11-14 11:10:00,18.4,18.41,18.39,18.41,126000.0,15.7929,15.8015,15.7843,15.8015,126000.0
2012-11-14 11:20:00,18.4,18.41,18.39,18.41,53600.0,15.7929,15.8015,15.7843,15.8015,53600.0
2012-11-14 11:30:00,18.41,18.41,18.38,18.38,67200.0,15.8015,15.8015,15.7757,15.7757,67200.0
2012-11-14 11:40:00,18.39,18.43,18.39,18.43,35200.0,15.7843,15.8186,15.7843,15.8186,35200.0
2012-11-14 11:50:00,18.43,18.44,18.42,18.44,54400.0,15.8186,15.8272,15.81,15.8272,54400.0
2012-11-14 12:00:00,18.43,18.44,18.42,18.42,30800.0,15.8186,15.8272,15.81,15.81,30800.0
2012-11-14 12:10:00,18.41,18.42,18.38,18.38,40000.0,15.8015,15.81,15.7757,15.7757,40000.0
2012-11-14 12:20:00,18.38,18.4,18.37,18.39,74400.0,15.7757,15.7929,15.7671,15.7843,74400.0
2012-11-14 12:30:00,18.4,18.4,18.37,18.38,85600.0,15.7929,15.7929,15.7671,15.7757,85600.0
2012-11-14 12:40:00,18.37,18.39,18.36,18.37,50800.0,15.7671,15.7843,15.7586,15.7671,50800.0
2012-11-14 12:50:00,18.38,18.4,18.37,18.38,24400.0,15.7757,15.7929,15.7671,15.7757,24400.0
2012-11-14 13:00:00,18.37,18.39,18.37,18.37,36800.0,15.7671,15.7843,15.7671,15.7671,36800.0
2012-11-14 13:10:00,18.38,18.4,18.37,18.4,64800.0,15.7757,15.7929,15.7671,15.7929,64800.0
2012-11-14 13:20:00,18.4,18.42,18.39,18.39,51600.0,15.7929,15.81,15.7843,15.7843,51600.0
2012-11-14 13:30:00,18.39,18.42,18.38,18.39,57200.0,15.7843,15.81,15.7757,15.7843,57200.0
2012-11-14 13:40:00,18.4,18.41,18.37,18.39,74800.0,15.7929,15.8015,15.7671,15.7843,74800.0
2012-11-14 13:50:00,18.39,18.41,18.39,18.41,106400.0,15.7843,15.8015,15.7843,15.8015,106400.0
2012-11-14 14:00:00,18.41,18.43,18.39,18.39,79600.0,15.8015,15.8186,15.7843,15.7843,79600.0
2012-11-14 14:10:00,18.39,18.39,18.34,18.35,100800.0,15.7843,15.7843,15.7414,15.75,100800.0
2012-11-14 14:20:00,18.34,18.38,18.34,18.38,77600.0,15.7414,15.7757,15.7414,15.7757,77600.0
2012-11-14 14:30:00,18.37,18.37,18.33,18.34,105200.0,15.7671,15.7671,15.7328,15.7414,105200.0
2012-11-14 14:40:00,18.35,18.35,18.32,18.35,71200.0,15.75,15.75,15.7242,15.75,71200.0
2012-11-14 14:50:00,18.34,18.36,18.33,18.33,62400.0,15.7414,15.7586,15.7328,15.7328,62400.0
2012-11-14 15:00:00,18.32,18.33,18.26,18.27,212000.0,15.7242,15.7328,15.6727,15.6813,212000.0
2012-11-14 15:10:00,18.27,18.29,18.25,18.26,222000.0,15.6813,15.6985,15.6641,15.6727,222000.0
2012-11-14 15:20:00,18.25,18.29,18.25,18.28,162000.0,15.6641,15.6985,15.6641,15.6899,162000.0
2012-11-14 15:30:00,18.28,18.28,18.26,18.26,54000.0,15.6899,15.6899,15.6727,15.6727,54000.0
2012-11-14 15:40:00,18.25,18.26,18.23,18.24,106400.0,15.6641,15.6727,15.647,15.6556,106400.0
2012-11-14 15:50:00,18.24,18.24,18.2,18.23,70800.0,15.6556,15.6556,15.6212,15.647,70800.0
2012-11-15 09:30:00,18.24,18.29,18.22,18.29,59200.0,15.6556,15.6985,15.6384,15.6985,59200.0
2012-11-15 09:40:00,18.29,18.29,18.24,18.24,676400.0,15.6985,15.6985,15.6556,15.6556,676400.0
2012-11-15 09:50:00,18.24,18.24,18.19,18.21,41200.0,15.6556,15.6556,15.6126,15.6298,41200.0
2012-11-15 10:00:00,18.2,18.26,18.17,18.26,60800.0,15.6212,15.6727,15.5955,15.6727,60800.0
2012-11-15 10:10:00,18.25,18.28,18.24,18.27,46800.0,15.6641,15.6899,15.6556,15.6813,46800.0
2012-11-15 10:20:00,18.27,18.27,18.22,18.23,71200.0,15.6813,15.6813,15.6384,15.647,71200.0
2012-11-15 10:30:00,18.23,18.25,18.22,18.24,48000.0,15.647,15.6641,15.6384,15.6556,48000.0
2012-11-15 10:40:00,18.24,18.24,18.2,18.21,36400.0,15.6556,15.6556,15.6212,15.6298,36400.0
2012-11-15 10:50:00,18.22,18.22,18.19,18.19,36000.0,15.6384,15.6384,15.6126,15.6126,36000.0
2012-11-15 11:00:00,18.19,18.21,18.18,18.18,62800.0,15.6126,15.6298,15.6041,15.6041,62800.0
2012-11-15 11:10:00,18.18,18.2,18.15,18.16,77600.0,15.6041,15.6212,15.5783,15.5869,77600.0
2012-11-15 11:20:00,18.16,18.18,18.16,18.17,152800.0,15.5869,15.6041,15.5869,15.5955,152800.0
2012-11-15 11:30:00,18.17,18.19,18.16,18.19,65600.0,15.5955,15.6126,15.5869,15.6126,65600.0
2012-11-15 11:40:00,18.19,18.19,18.13,18.14,1272800.0,15.6126,15.6126,15.5611,15.5697,1272800.0
2012-11-15 11:50:00,18.14,18.15,18.12,18.14,717200.0,15.5697,15.5783,15.5526,15.5697,717200.0
2012-11-15 12:00:00,18.14,18.16,18.14,18.16,192000.0,15.5697,15.5869,15.5697,15.5869,192000.0
2012-11-15 12:10:00,18.16,18.16,18.14,18.15,66000.0,15.5869,15.5869,15.5697,15.5783,66000.0
2012-11-15 12:20:00,18.14,18.14,18.13,18.14,84400.0,15.5697,15.5697,15.5611,15.5697,84400.0
2012-11-15 12:30:00,18.14,18.18,18.13,18.18,79200.0,15.5697,15.6041,15.5611,15.6041,79200.0
2012-11-15 12:40:00,18.18,18.18,18.15,18.17,73600.0,15.6041,15.6041,15.5783,15.5955,73600.0
2012-11-15 12:50:00,18.16,18.17,18.15,18.16,110000.0,15.5869,15.5955,15.5783,15.5869,110000.0
2012-11-15 13:00:00,18.16,18.18,18.14,18.17,119200.0,15.5869,15.6041,15.5697,15.5955,119200.0
2012-11-15 13:10:00,18.17,18.19,18.17,18.17,58800.0,15.5955,15.6126,15.5955,15.5955,58800.0
2012-11-15 13:20:00,18.17,18.21,18.17,18.21,72400.0,15.5955,15.6298,15.5955,15.6298,72400.0
2012-11-15 13:30:00,18.21,18.23,18.2,18.23,54000.0,15.6298,15.647,15.6212,15.647,54000.0
2012-11-15 13:40:00,18.23,18.24,18.22,18.22,61200.0,15.647,15.6556,15.6384,15.6384,61200.0
2012-11-15 13:50:00,18.22,18.26,18.22,18.23,72000.0,15.6384,15.6727,15.6384,15.647,72000.0
2012-11-15 14:00:00,18.23,18.23,18.2,18.2,68800.0,15.647,15.647,15.6212,15.6212,68800.0
2012-11-15 14:10:00,18.2,18.22,18.19,18.2,68800.0,15.6212,15.6384,15.6126,15.6212,68800.0
2012-11-15 14:20:00,18.2,18.21,18.19,18.21,96800.0,15.6212,15.6298,15.6126,15.6298,96800.0
2012-11-15 14:30:00,18.21,18.21,18.18,18.19,44400.0,15.6298,15.6298,15.6041,15.6126,44400.0
2012-11-15 14:40:00,18.19,18.21,18.18,18.19,69600.0,15.6126,15.6298,15.6041,15.6126,69600.0
2012-11-15 14:50:00,18.2,18.22,18.19,18.21,68400.0,15.6212,15.6384,15.6126,15.6298,68400.0
2012-11-15 15:00:00,18.2,18.2,18.14,18.16,99200.0,15.6212,15.6212,15.5697,15.5869,99200.0
2012-11-15 15:10:00,18.16,18.17,18.15,18.16,129600.0,15.5869,15.5955,15.5783,15.5869,129600.0
2012-11-15 15:20:00,18.16,18.17,18.15,18.15,84400.0,15.5869,15.5955,15.5783,15.5783,84400.0
2012-11-15 15:30:00,18.15,18.17,18.14,18.17,84000.0,15.5783,15.5955,15.5697,15.5955,84000.0
2012-11-15 15:40:00,18.18,18.24,18.18,18.22,144400.0,15.6041,15.6556,15.6041,15.6384,144400.0
2012-11-15 15:50:00,18.22,18.23,18.2,18.2,102400.0,15.6384,15.647,15.6212,15.6212,102400.0
2012-11-16 09:30:00,18.22,18.23,18.17,18.22,55600.0,15.6384,15.647,15.5955,15.6384,55600.0
2012-11-16 09:40:00,18.21,18.21,18.17,18.17,16000.0,15.6298,15.6298,15.5955,15.5955,16000.0
2012-11-16 09:50:00,18.17,18.18,18.14,18.17,22800.0,15.5955,15.6041,15.5697,15.5955,22800.0
2012-11-16 10:00:00,18.17,18.17,18.1,18.13,29200.0,15.5955,15.5955,15.5354,15.5611,29200.0
2012-11-16 10:10:00,18.14,18.17,18.11,18.16,24400.0,15.5697,15.5955,15.544,15.5869,24400.0
2012-11-16 10:20:00,18.15,18.18,18.15,18.17,72800.0,15.5783,15.6041,15.5783,15.5955,72800.0
2012-11-16 10:30:00,18.18,18.2,18.16,18.19,42000.0,15.6041,15.6212,15.5869,15.6126,42000.0
2012-11-16 10:40:00,18.18,18.19,18.15,18.16,59200.0,15.6041,15.6126,15.5783,15.5869,59200.0
2012-11-16 10:50:00,18.16,18.17,18.15,18.16,35600.0,15.5869,15.5955,15.5783,15.5869,35600.0
2012-11-16 11:00:00,18.15,18.18,18.14,18.15,50000.0,15.5783,15.6041,15.5697,15.5783,50000.0
2012-11-16 11:10:00,18.15,18.15,18.11,18.11,40400.0,15.5783,15.5783,15.544,15.544,40400.0
2012-11-16 11:20:00,18.11,18.12,18.08,18.08,64800.0,15.544,15.5526,15.5182,15.5182,64800.0
2012-11-16 11:30:00,18.08,18.11,18.08,18.11,20000.0,15.5182,15.544,15.5182,15.544,20000.0
2012-11-16 11:40:00,18.11,18.23,18.11,18.22,112400.0,15.544,15.647,15.544,15.6384,112400.0
2012-11-16 11:50:00,18.22,18.27,18.22,18.27,56000.0,15.6384,15.6813,15.6384,15.6813,56000.0
2012-11-16 12:00:00,18.27,18.29,18.24,18.27,195200.0,15.6813,15.6985,15.6556,15.6813,195200.0
2012-11-16 12:10:00,18.25,18.28,18.25,18.27,29600.0,15.6641,15.6899,15.6641,15.6813,29600.0
2012-11-16 12:20:00,18.28,18.29,18.26,18.29,26000.0,15.6899,15.6985,15.6727,15.6985,26000.0
2012-11-16 12:30:00,18.31,18.33,18.3,18.31,73600.0,15.7156,15.7328,15.7071,15.7156,73600.0
2012-11-16 12:40:00,18.33,18.33,18.29,18.29,32400.0,15.7328,15.7328,15.6985,15.6985,32400.0
2012-11-16 12:50:00,18.29,18.3,18.27,18.27,36400.0,15.6985,15.7071,15.6813,15.6813,36400.0
2012-11-16 13:00:00,18.27,18.29,18.27,18.29,13600.0,15.6813,15.6985,15.6813,15.6985,13600.0
2012-11-16 13:10:00,18.29,18.29,18.24,18.24,34800.0,15.6985,15.6985,15.6556,15.6556,34800.0
2012-11-16 13:20:00,18.26,18.27,18.25,18.27,23200.0,15.6727,15.6813,15.6641,15.6813,23200.0
2012-11-16 13:30:00,18.27,18.27,18.25,18.25,35600.0,15.6813,15.6813,15.6641,15.6641,35600.0
2012-11-16 13:40:00,18.25,18.27,18.25,18.26,61200.0,15.6641,15.6813,15.6641,15.6727,61200.0
2012-11-16 13:50:00,18.26,18.3,18.26,18.29,52800.0,15.6727,15.7071,15.6727,15.6985,52800.0
2012-11-16 14:00:00,18.29,18.3,18.27,18.28,46000.0,15.6985,15.7071,15.6813,15.6899,46000.0
2012-11-16 14:10:00,18.28,18.28,18.24,18.25,62000.0,15.6899,15.6899,15.6556,15.6641,62000.0
2012-11-16 14:20:00,18.25,18.26,18.22,18.22,45200.0,15.6641,15.6727,15.6384,15.6384,45200.0
2012-11-16 14:30:00,18.23,18.23,18.19,18.21,68800.0,15.647,15.647,15.6126,15.6298,68800.0
2012-11-16 14:40:00,18.22,18.25,18.22,18.24,76800.0,15.6384,15.6641,15.6384,15.6556,76800.0
2012-11-16 14:50:00,18.24,18.27,18.24,18.26,81200.0,15.6556,15.6813,15.6556,15.6727,81200.0
2012-11-16 15:00:00,18.25,18.27,18.23,18.27,71200.0,15.6641,15.6813,15.647,15.6813,71200.0
2012-11-16 15:10:00,18.27,18.27,18.24,18.27,86400.0,15.6813,15.6813,15.6556,15.6813,86400.0
2012-11-16 15:20:00,18.27,18.29,18.27,18.29,72400.0,15.6813,15.6985,15.6813,15.6985,72400.0
2012-11-16 15:30:00,18.29,18.32,18.29,18.31,28800.0,15.6985,15.7242,15.6985,15.7156,28800.0
2012-11-16 15:40:00,18.31,18.33,18.28,18.28,72000.0,15.7156,15.7328,15.6899,15.6899,72000.0
2012-11-16 15:50:00,18.28,18.31,18.28,18.29,52800.0,15.6899,15.7156,15.6899,15.6985,52800.0
2012-11-19 09:30:00,18.49,18.55,18.49,18.55,58400.0,15.8701,15.9216,15.8701,15.9216,58400.0
2012-11-19 09:40:00,18.56,18.56,18.54,18.55,64000.0,15.9302,15.9302,15.913,15.9216,64000.0
2012-11-19 09:50:00,18.55,18.57,18.55,18.57,23600.0,15.9216,15.9388,15.9216,15.9388,23600.0
2012-11-19 10:00:00,18.57,18.59,18.53,18.53,34000.0,15.9388,15.956,15.9045,15.9045,34000.0
2012-11-19 10:10:00,18.53,18.57,18.53,18.56,30000.0,15.9045,15.9388,15.9045,15.9302,30000.0
2012-11-19 10:20:00,18.57,18.58,18.54,18.54,23200.0,15.9388,15.9474,15.913,15.913,23200.0
2012-11-19 10:30:00,18.55,18.56,18.54,18.55,19600.0,15.9216,15.9302,15.913,15.9216,19600.0
2012-11-19 10:40:00,18.57,18.59,18.57,18.57,32000.0,15.9388,15.956,15.9388,15.9388,32000.0
2012-11-19 10:50:00,18.58,18.58,18.56,18.56,28400.0,15.9474,15.9474,15.9302,15.9302,28400.0
2012-11-19 11:00:00,18.57,18.58,18.55,18.56,73200.0,15.9388,15.9474,15.9216,15.9302,73200.0
2012-11-19 11:10:00,18.56,18.59,18.56,18.58,69200.0,15.9302,15.956,15.9302,15.9474,69200.0
2012-11-19 11:20:00,18.57,18.58,18.57,18.58,26800.0,15.9388,15.9474,15.9388,15.9474,26800.0
2012-11-19 11:30:00,18.58,18.58,18.56,18.57,27200.0,15.9474,15.9474,15.9302,15.9388,27200.0
2012-11-19 11:40:00,18.57,18.58,18.56,18.57,120400.0,15.9388,15.9474,15.9302,15.9388,120400.0
2012-11-19 11:50:00,18.57,18.59,18.57,18.58,52000.0,15.9388,15.956,15.9388,15.9474,52000.0
2012-11-19 12:00:00,18.58,18.61,18.58,18.6,50400.0,15.9474,15.9731,15.9474,15.9645,50400.0
2012-11-19 12:10:00,18.61,18.61,18.6,18.6,80400.0,15.9731,15.9731,15.9645,15.9645,80400.0
2012-11-19 12:20:00,18.6,18.61,18.6,18.6,535600.0,15.9645,15.9731,15.9645,15.9645,535600.0
2012-11-19 12:30:00,18.61,18.61,18.6,18.6,32400.0,15.9731,15.9731,15.9645,15.9645,32400.0
2012-11-19 12:40:00,18.6,18.6,18.59,18.6,34800.0,15.9645,15.9645,15.956,15.9645,34800.0
2012-11-19 12:50:00,18.6,18.6,18.59,18.6,14000.0,15.9645,15.9645,15.956,15.9645,14000.0
2012-11-19 13:00:00,18.6,18.61,18.6,18.6,30400.0,15.9645,15.9731,15.9645,15.9645,30400.0
2012-11-19 13:10:00,18.59,18.59,18.57,18.57,30000.0,15.956,15.956,15.9388,15.9388,30000.0
2012-11-19 13:20:00,18.57,18.58,18.57,18.58,22800.0,15.9388,15.9474,15.9388,15.9474,22800.0
2012-11-19 13:30:00,18.58,18.59,18.58,18.58,82800.0,15.9474,15.956,15.9474,15.9474,82800.0
2012-11-19 13:40:00,18.58,18.58,18.57,18.57,24400.0,15.9474,15.9474,15.9388,15.9388,24400.0
2012-11-19 13:50:00,18.58,18.59,18.58,18.59,30000.0,15.9474,15.956,15.9474,15.956,30000.0
2012-11-19 14:00:00,18.59,18.6,18.59,18.59,35600.0,15.956,15.9645,15.956,15.956,35600.0
2012-11-19 14:10:00,18.59,18.6,18.59,18.6,42000.0,15.956,15.9645,15.956,15.9645,42000.0
2012-11-19 14:20:00,18.6,18.61,18.6,18.61,36400.0,15.9645,15.9731,15.9645,15.9731,36400.0
2012-11-19 14:30:00,18.6,18.61,18.59,18.6,46400.0,15.9645,15.9731,15.956,15.9645,46400.0
2012-11-19 14:40:00,18.6,18.63,18.6,18.63,68400.0,15.9645,15.9903,15.9645,15.9903,68400.0
2012-11-19 14:50:00,18.63,18.64,18.62,18.63,48000.0,15.9903,15.9989,15.9817,15.9903,48000.0
2012-11-19 15:00:00,18.62,18.63,18.61,18.61,104000.0,15.9817,15.9903,15.9731,15.9731,104000.0
2012-11-19 15:10:00,18.61,18.64,18.61,18.63,109200.0,15.9731,15.9989,15.9731,15.9903,109200.0
2012-11-19 15:20:00,18.63,18.65,18.63,18.63,177200.0,15.9903,16.0075,15.9903,15.9903,177200.0
2012-11-19 15:30:00,18.63,18.65,18.63,18.64,229600.0,15.9903,16.0075,15.9903,15.9989,229600.0
2012-11-19 15:40:00,18.64,18.64,18.63,18.64,215600.0,15.9989,15.9989,15.9903,15.9989,215600.0
2012-11-19 15:50:00,18.64,18.68,18.64,18.68,196800.0,15.9989,16.0332,15.9989,16.0332,196800.0
2012-11-20 09:30:00,18.66,18.67,18.62,18.64,203600.0,16.016,16.0246,15.9817,15.9989,203600.0
2012-11-20 09:40:00,18.62,18.65,18.61,18.64,25600.0,15.9817,16.0075,15.9731,15.9989,25600.0
2012-11-20 09:50:00,18.65,18.66,18.63,18.65,36000.0,16.0075,16.016,15.9903,16.0075,36000.0
2012-11-20 10:00:00,18.66,18.66,18.64,18.64,52000.0,16.016,16.016,15.9989,15.9989,52000.0
2012-11-20 10:10:00,18.64,18.68,18.64,18.68,20000.0,15.9989,16.0332,15.9989,16.0332,20000.0
2012-11-20 10:20:00,18.68,18.68,18.66,18.66,13200.0,16.0332,16.0332,16.016,16.016,13200.0
2012-11-20 10:30:00,18.67,18.69,18.66,18.68,46000.0,16.0246,16.0418,16.016,16.0332,46000.0
2012-11-20 10:40:00,18.68,18.69,18.67,18.68,18400.0,16.0332,16.0418,16.0246,16.0332,18400.0
2012-11-20 10:50:00,18.68,18.68,18.65,18.66,14000.0,16.0332,16.0332,16.0075,16.016,14000.0
2012-11-20 11:00:00,18.65,18.65,18.64,18.65,19600.0,16.0075,16.0075,15.9989,16.0075,19600.0
2012-11-20 11:10:00,18.65,18.66,18.64,18.66,14800.0,16.0075,16.016,15.9989,16.016,14800.0
2012-11-20 11:20:00,18.66,18.68,18.66,18.68,34400.0,16.016,16.0332,16.016,16.0332,34400.0
2012-11-20 11:30:00,18.68,18.68,18.66,18.66,49200.0,16.0332,16.0332,16.016,16.016,49200.0
2012-11-20 11:40:00,18.66,18.68,18.66,18.67,32000.0,16.016,16.0332,16.016,16.0246,32000.0
2012-11-20 11:50:00,18.67,18.7,18.67,18.7,364000.0,16.0246,16.0504,16.0246,16.0504,364000.0
2012-11-20 12:00:00,18.7,18.71,18.68,18.68,61600.0,16.0504,16.059,16.0332,16.0332,61600.0
2012-11-20 12:10:00,18.69,18.69,18.67,18.67,51600.0,16.0418,16.0418,16.0246,16.0246,51600.0
2012-11-20 12:20:00,18.66,18.67,18.65,18.66,39600.0,16.016,16.0246,16.0075,16.016,39600.0
2012-11-20 12:30:00,18.66,18.66,18.65,18.65,40400.0,16.016,16.016,16.0075,16.0075,40400.0
2012-11-20 12:40:00,18.65,18.66,18.65,18.66,76400.0,16.0075,16.016,16.0075,16.016,76400.0
2012-11-20 12:50:00,18.66,18.68,18.66,18.67,12400.0,16.016,16.0332,16.016,16.0246,12400.0
2012-11-20 13:00:00,18.67,18.67,18.62,18.62,58400.0,16.0246,16.0246,15.9817,15.9817,58400.0
2012-11-20 13:10:00,18.61,18.61,18.56,18.6,47200.0,15.9731,15.9731,15.9302,15.9645,47200.0
2012-11-20 13:20:00,18.59,18.6,18.53,18.53,131200.0,15.956,15.9645,15.9045,15.9045,131200.0
2012-11-20 13:30:00,18.54,18.58,18.54,18.58,59600.0,15.913,15.9474,15.913,15.9474,59600.0
2012-11-20 13:40:00,18.58,18.59,18.56,18.59,51200.0,15.9474,15.956,15.9302,15.956,51200.0
2012-11-20 13:50:00,18.59,18.61,18.58,18.61,106400.0,15.956,15.9731,15.9474,15.9731,106400.0
2012-11-20 14:00:00,18.6,18.61,18.59,18.6,46000.0,15.9645,15.9731,15.956,15.9645,46000.0
2012-11-20 14:10:00,18.6,18.63,18.6,18.62,15200.0,15.9645,15.9903,15.9645,15.9817,15200.0
2012-11-20 14:20:00,18.61,18.64,18.61,18.64,14000.0,15.9731,15.9989,15.9731,15.9989,14000.0
2012-11-20 14:30:00,18.64,18.64,18.61,18.61,76000.0,15.9989,15.9989,15.9731,15.9731,76000.0
2012-11-20 14:40:00,18.61,18.64,18.61,18.63,194000.0,15.9731,15.9989,15.9731,15.9903,194000.0
2012-11-20 14:50:00,18.63,18.64,18.62,18.63,82800.0,15.9903,15.9989,15.9817,15.9903,82800.0
2012-11-20 15:00:00,18.63,18.66,18.63,18.65,141200.0,15.9903,16.016,15.9903,16.0075,141200.0
2012-11-20 15:10:00,18.65,18.66,18.64,18.65,76800.0,16.0075,16.016,15.9989,16.0075,76800.0
2012-11-20 15:20:00,18.65,18.65,18.63,18.64,141200.0,16.0075,16.0075,15.9903,15.9989,141200.0
2012-11-20 15:30:00,18.64,18.66,18.64,18.64,92400.0,15.9989,16.016,15.9989,15.9989,92400.0
2012-11-20 15:40:00,18.64,18.66,18.63,18.65,141200.0,15.9989,16.016,15.9903,16.0075,141200.0
2012-11-20 15:50:00,18.65,18.68,18.64,18.68,220800.0,16.0075,16.0332,15.9989,16.0332,220800.0
2012-11-21 09:30:00,18.69,18.72,18.68,18.71,33600.0,16.0418,16.0675,16.0332,16.059,33600.0
2012-11-21 09:40:00,18.72,18.73,18.7,18.71,12400.0,16.0675,16.0761,16.0504,16.059,12400.0
2012-11-21 09:50:00,18.72,18.72,18.69,18.72,113200.0,16.0675,16.0675,16.0418,16.0675,113200.0
2012-11-21 10:00:00,18.71,18.71,18.67,18.68,49600.0,16.059,16.059,16.0246,16.0332,49600.0
2012-11-21 10:10:00,18.67,18.69,18.67,18.68,54400.0,16.0246,16.0418,16.0246,16.0332,54400.0
2012-11-21 10:20:00,18.68,18.7,18.67,18.68,73600.0,16.0332,16.0504,16.0246,16.0332,73600.0
2012-11-21 10:30:00,18.68,18.7,18.68,18.69,71600.0,16.0332,16.0504,16.0332,16.0418,71600.0
2012-11-21 10:40:00,18.69,18.69,18.67,18.67,79200.0,16.0418,16.0418,16.0246,16.0246,79200.0
2012-11-21 10:50:00,18.67,18.69,18.67,18.68,64000.0,16.0246,16.0418,16.0246,16.0332,64000.0
2012-11-21 11:00:00,18.68,18.7,18.68,18.7,34000.0,16.0332,16.0504,16.0332,16.0504,34000.0
2012-11-21 11:10:00,18.7,18.7,18.7,18.7,22000.0,16.0504,16.0504,16.0504,16.0504,22000.0
2012-11-21 11:20:00,18.7,18.71,18.69,18.69,25600.0,16.0504,16.059,16.0418,16.0418,25600.0
2012-11-21 11:30:00,18.7,18.7,18.68,18.69,75600.0,16.0504,16.0504,16.0332,16.0418,75600.0
2012-11-21 11:40:00,18.68,18.7,18.68,18.68,62000.0,16.0332,16.0504,16.0332,16.0332,62000.0
2012-11-21 11:50:00,18.68,18.69,18.68,18.68,88000.0,16.0332,16.0418,16.0332,16.0332,88000.0
2012-11-21 12:00:00,18.68,18.7,18.68,18.69,33200.0,16.0332,16.0504,16.0332,16.0418,33200.0
2012-11-21 12:10:00,18.7,18.71,18.69,18.69,33600.0,16.0504,16.059,16.0418,16.0418,33600.0
2012-11-21 12:20:00,18.69,18.72,18.69,18.72,35200.0,16.0418,16.0675,16.0418,16.0675,35200.0
2012-11-21 12:30:00,18.72,18.72,18.71,18.72,64000.0,16.0675,16.0675,16.059,16.0675,64000.0
2012-11-21 12:40:00,18.72,18.73,18.72,18.73,26800.0,16.0675,16.0761,16.0675,16.0761,26800.0
2012-11-21 12:50:00,18.72,18.72,18.72,18.72,20800.0,16.0675,16.0675,16.0675,16.0675,20800.0
2012-11-21 13:00:00,18.72,18.72,18.71,18.71,22000.0,16.0675,16.0675,16.059,16.059,22000.0
2012-11-21 13:10:00,18.72,18.72,18.7,18.7,32400.0,16.0675,16.0675,16.0504,16.0504,32400.0
2012-11-21 13:20:00,18.71,18.72,18.71,18.72,24000.0,16.059,16.0675,16.059,16.0675,24000.0
2012-11-21 13:30:00,18.72,18.73,18.72,18.73,16800.0,16.0675,16.0761,16.0675,16.0761,16800.0
2012-11-21 13:40:00,18.73,18.73,18.72,18.73,18800.0,16.0761,16.0761,16.0675,16.0761,18800.0
2012-11-21 13:50:00,18.73,18.73,18.72,18.73,21200.0,16.0761,16.0761,16.0675,16.0761,21200.0
2012-11-21 14:00:00,18.73,18.73,18.73,18.73,24000.0,16.0761,16.0761,16.0761,16.0761,24000.0
2012-11-21 14:10:00,18.73,18.74,18.72,18.72,43200.0,16.0761,16.0847,16.0675,16.0675,43200.0
2012-11-21 14:20:00,18.72,18.72,18.7,18.72,44400.0,16.0675,16.0675,16.0504,16.0675,44400.0
2012-11-21 14:30:00,18.72,18.72,18.72,18.72,34000.0,16.0675,16.0675,16.0675,16.0675,34000.0
2012-11-21 14:40:00,18.72,18.73,18.72,18.72,67600.0,16.0675,16.0761,16.0675,16.0675,67600.0
2012-11-21 14:50:00,18.72,18.72,18.72,18.72,14400.0,16.0675,16.0675,16.0675,16.0675,14400.0
2012-11-21 15:00:00,18.72,18.73,18.72,18.73,42400.0,16.0675,16.0761,16.0675,16.0761,42400.0
2012-11-21 15:10:00,18.73,18.73,18.72,18.73,30000.0,16.0761,16.0761,16.0675,16.0761,30000.0
2012-11-21 15:20:00,18.73,18.73,18.7,18.71,219200.0,16.0761,16.0761,16.0504,16.059,219200.0
2012-11-21 15:30:00,18.71,18.72,18.71,18.71,47200.0,16.059,16.0675,16.059,16.059,47200.0
2012-11-21 15:40:00,18.71,18.73,18.71,18.72,51600.0,16.059,16.0761,16.059,16.0675,51600.0
2012-11-21 15:50:00,18.72,18.73,18.71,18.73,54000.0,16.0675,16.0761,16.059,16.0761,54000.0
2012-11-23 09:30:00,18.82,18.82,18.8,18.8,52800.0,16.1534,16.1534,16.1362,16.1362,52800.0
2012-11-23 09:40:00,18.8,18.82,18.79,18.82,26000.0,16.1362,16.1534,16.1276,16.1534,26000.0
2012-11-23 09:50:00,18.81,18.83,18.81,18.82,11600.0,16.1448,16.162,16.1448,16.1534,11600.0
2012-11-23 10:00:00,18.82,18.84,18.82,18.84,38000.0,16.1534,16.1705,16.1534,16.1705,38000.0
2012-11-23 10:10:00,18.85,18.86,18.84,18.86,12000.0,16.1791,16.1877,16.1705,16.1877,12000.0
2012-11-23 10:20:00,18.86,18.9,18.86,18.9,14000.0,16.1877,16.222,16.1877,16.222,14000.0
2012-11-23 10:30:00,18.89,18.89,18.88,18.88,10400.0,16.2135,16.2135,16.2049,16.2049,10400.0
2012-11-23 10:40:00,18.88,18.88,18.87,18.88,16400.0,16.2049,16.2049,16.1963,16.2049,16400.0
2012-11-23 10:50:00,18.88,18.89,18.88,18.89,17600.0,16.2049,16.2135,16.2049,16.2135,17600.0
2012-11-23 11:00:00,18.88,18.89,18.88,18.89,41600.0,16.2049,16.2135,16.2049,16.2135,41600.0
2012-11-23 11:10:00,18.89,18.9,18.89,18.9,31200.0,16.2135,16.222,16.2135,16.222,31200.0
2012-11-23 11:20:00,18.9,18.91,18.9,18.9,36000.0,16.222,16.2306,16.222,16.222,36000.0
2012-11-23 11:30:00,18.9,18.9,18.9,18.9,32000.0,16.222,16.222,16.222,16.222,32000.0
2012-11-23 11:40:00,18.9,18.9,18.88,18.88,35200.0,16.222,16.222,16.2049,16.2049,35200.0
2012-11-23 11:50:00,18.88,18.88,18.88,18.88,27600.0,16.2049,16.2049,16.2049,16.2049,27600.0
2012-11-23 12:00:00,18.88,18.89,18.87,18.88,31600.0,16.2049,16.2135,16.1963,16.2049,31600.0
2012-11-23 12:10:00,18.87,18.87,18.86,18.87,19200.0,16.1963,16.1963,16.1877,16.1963,19200.0
2012-11-23 12:20:00,18.87,18.89,18.87,18.88,21600.0,16.1963,16.2135,16.1963,16.2049,21600.0
2012-11-23 12:30:00,18.89,18.93,18.89,18.92,21600.0,16.2135,16.2478,16.2135,16.2392,21600.0
2012-11-23 12:40:00,18.92,18.94,18.92,18.93,59600.0,16.2392,16.2564,16.2392,16.2478,59600.0
2012-11-23 12:50:00,18.93,18.98,18.93,18.97,20000.0,16.2478,16.2907,16.2478,16.2821,20000.0
2012-11-26 09:30:00,18.88,18.89,18.86,18.87,72800.0,16.2049,16.2135,16.1877,16.1963,72800.0
2012-11-26 09:40:00,18.87,18.9,18.87,18.9,65200.0,16.1963,16.222,16.1963,16.222,65200.0
2012-11-26 09:50:00,18.9,18.91,18.88,18.9,30800.0,16.222,16.2306,16.2049,16.222,30800.0
2012-11-26 10:00:00,18.9,18.91,18.89,18.89,59200.0,16.222,16.2306,16.2135,16.2135,59200.0
2012-11-26 10:10:00,18.89,18.9,18.88,18.9,104000.0,16.2135,16.222,16.2049,16.222,104000.0
2012-11-26 10:20:00,18.9,18.9,18.87,18.89,47200.0,16.222,16.222,16.1963,16.2135,47200.0
2012-11-26 10:30:00,18.89,18.89,18.88,18.89,56000.0,16.2135,16.2135,16.2049,16.2135,56000.0
2012-11-26 10:40:00,18.89,18.9,18.89,18.89,76400.0,16.2135,16.222,16.2135,16.2135,76400.0
2012-11-26 10:50:00,18.89,18.89,18.86,18.86,61200.0,16.2135,16.2135,16.1877,16.1877,61200.0
2012-11-26 11:00:00,18.87,18.87,18.84,18.85,45600.0,16.1963,16.1963,16.1705,16.1791,45600.0
2012-11-26 11:10:00,18.85,18.85,18.84,18.84,110800.0,16.1791,16.1791,16.1705,16.1705,110800.0
2012-11-26 11:20:00,18.84,18.85,18.82,18.84,41200.0,16.1705,16.1791,16.1534,16.1705,41200.0
2012-11-26 11:30:00,18.84,18.85,18.84,18.85,51600.0,16.1705,16.1791,16.1705,16.1791,51600.0
2012-11-26 11:40:00,18.85,18.86,18.85,18.86,60800.0,16.1791,16.1877,16.1791,16.1877,60800.0
2012-11-26 11:50:00,18.87,18.87,18.86,18.87,22000.0,16.1963,16.1963,16.1877,16.1963,22000.0
2012-11-26 12:00:00,18.87,18.88,18.87,18.88,58400.0,16.1963,16.2049,16.1963,16.2049,58400.0
2012-11-26 12:10:00,18.88,18.88,18.87,18.88,36400.0,16.2049,16.2049,16.1963,16.2049,36400.0
2012-11-26 12:20:00,18.89,18.89,18.87,18.87,16000.0,16.2135,16.2135,16.1963,16.1963,16000.0
2012-11-26 12:30:00,18.87,18.87,18.85,18.87,60400.0,16.1963,16.1963,16.1791,16.1963,60400.0
2012-11-26 12:40:00,18.87,18.9,18.87,18.9,60800.0,16.1963,16.222,16.1963,16.222,60800.0
2012-11-26 12:50:00,18.9,18.91,18.9,18.9,61200.0,16.222,16.2306,16.222,16.222,61200.0
2012-11-26 13:00:00,18.89,18.9,18.89,18.9,107200.0,16.2135,16.222,16.2135,16.222,107200.0
2012-11-26 13:10:00,18.89,18.91,18.89,18.91,264400.0,16.2135,16.2306,16.2135,16.2306,264400.0
2012-11-26 13:20:00,18.91,18.92,18.9,18.9,111200.0,16.2306,16.2392,16.222,16.222,111200.0
2012-11-26 13:30:00,18.9,18.91,18.9,18.9,66000.0,16.222,16.2306,16.222,16.222,66000.0
2012-11-26 13:40:00,18.9,18.9,18.88,18.89,77200.0,16.222,16.222,16.2049,16.2135,77200.0
2012-11-26 13:50:00,18.89,18.9,18.88,18.89,70800.0,16.2135,16.222,16.2049,16.2135,70800.0
2012-11-26 14:00:00,18.89,18.89,18.88,18.89,162000.0,16.2135,16.2135,16.2049,16.2135,162000.0
2012-11-26 14:10:00,18.9,18.9,18.89,18.89,205600.0,16.222,16.222,16.2135,16.2135,205600.0
2012-11-26 14:20:00,18.89,18.89,18.88,18.88,94400.0,16.2135,16.2135,16.2049,16.2049,94400.0
2012-11-26 14:30:00,18.88,18.9,18.88,18.9,82000.0,16.2049,16.222,16.2049,16.222,82000.0
2012-11-26 14:40:00,18.89,18.9,18.89,18.9,102000.0,16.2135,16.222,16.2135,16.222,102000.0
2012-11-26 14:50:00,18.91,18.92,18.91,18.92,64800.0,16.2306,16.2392,16.2306,16.2392,64800.0
2012-11-26 15:00:00,18.92,18.92,18.91,18.92,96800.0,16.2392,16.2392,16.2306,16.2392,96800.0
2012-11-26 15:10:00,18.92,18.92,18.9,18.91,127600.0,16.2392,16.2392,16.222,16.2306,127600.0
2012-11-26 15:20:00,18.9,18.93,18.9,18.91,124000.0,16.222,16.2478,16.222,16.2306,124000.0
2012-11-26 15:30:00,18.91,18.91,18.9,18.91,109200.0,16.2306,16.2306,16.222,16.2306,109200.0
2012-11-26 15:40:00,18.91,18.92,18.91,18.92,188000.0,16.2306,16.2392,16.2306,16.2392,188000.0
2012-11-26 15:50:00,18.92,18.94,18.91,18.94,298000.0,16.2392,16.2564,16.2306,16.2564,298000.0
2012-11-27 09:30:00,18.91,18.93,18.9,18.92,43200.0,16.2306,16.2478,16.222,16.2392,43200.0
2012-11-27 09:40:00,18.92,18.95,18.91,18.95,26400.0,16.2392,16.265,16.2306,16.265,26400.0
2012-11-27 09:50:00,18.96,18.96,18.94,18.95,53600.0,16.2735,16.2735,16.2564,16.265,53600.0
2012-11-27 10:00:00,18.95,18.95,18.9,18.92,126400.0,16.265,16.265,16.222,16.2392,126400.0
2012-11-27 10:10:00,18.92,18.92,18.87,18.88,87600.0,16.2392,16.2392,16.1963,16.2049,87600.0
2012-11-27 10:20:00,18.88,18.89,18.86,18.87,72800.0,16.2049,16.2135,16.1877,16.1963,72800.0
2012-11-27 10:30:00,18.87,18.88,18.86,18.86,100800.0,16.1963,16.2049,16.1877,16.1877,100800.0
2012-11-27 10:40:00,18.87,18.89,18.86,18.88,46800.0,16.1963,16.2135,16.1877,16.2049,46800.0
2012-11-27 10:50:00,18.88,18.9,18.87,18.88,50800.0,16.2049,16.222,16.1963,16.2049,50800.0
2012-11-27 11:00:00,18.9,18.91,18.89,18.91,57200.0,16.222,16.2306,16.2135,16.2306,57200.0
2012-11-27 11:10:00,18.91,18.92,18.91,18.91,53600.0,16.2306,16.2392,16.2306,16.2306,53600.0
2012-11-27 11:20:00,18.91,18.92,18.9,18.91,48800.0,16.2306,16.2392,16.222,16.2306,48800.0
2012-11-27 11:30:00,18.91,18.94,18.9,18.94,44400.0,16.2306,16.2564,16.222,16.2564,44400.0
2012-11-27 11:40:00,18.95,18.95,18.94,18.94,54800.0,16.265,16.265,16.2564,16.2564,54800.0
2012-11-27 11:50:00,18.95,18.97,18.95,18.97,42400.0,16.265,16.2821,16.265,16.2821,42400.0
2012-11-27 12:00:00,18.97,18.98,18.96,18.96,16800.0,16.2821,16.2907,16.2735,16.2735,16800.0
2012-11-27 12:10:00,18.96,18.96,18.94,18.95,33600.0,16.2735,16.2735,16.2564,16.265,33600.0
2012-11-27 12:20:00,18.95,18.96,18.95,18.95,37200.0,16.265,16.2735,16.265,16.265,37200.0
2012-11-27 12:30:00,18.95,18.95,18.93,18.95,46800.0,16.265,16.265,16.2478,16.265,46800.0
2012-11-27 12:40:00,18.96,18.97,18.96,18.97,32800.0,16.2735,16.2821,16.2735,16.2821,32800.0
2012-11-27 12:50:00,18.97,18.97,18.95,18.96,78000.0,16.2821,16.2821,16.265,16.2735,78000.0
2012-11-27 13:00:00,18.96,18.96,18.94,18.95,90400.0,16.2735,16.2735,16.2564,16.265,90400.0
2012-11-27 13:10:00,18.95,18.96,18.94,18.96,35200.0,16.265,16.2735,16.2564,16.2735,35200.0
2012-11-27 13:20:00,18.95,18.95,18.93,18.93,44000.0,16.265,16.265,16.2478,16.2478,44000.0
2012-11-27 13:30:00,18.93,18.95,18.93,18.93,34000.0,16.2478,16.265,16.2478,16.2478,34000.0
2012-11-27 13:40:00,18.93,18.95,18.93,18.94,31200.0,16.2478,16.265,16.2478,16.2564,31200.0
2012-11-27 13:50:00,18.94,18.94,18.93,18.93,24000.0,16.2564,16.2564,16.2478,16.2478,24000.0
2012-11-27 14:00:00,18.93,18.94,18.92,18.94,30000.0,16.2478,16.2564,16.2392,16.2564,30000.0
2012-11-27 14:10:00,18.94,18.96,18.94,18.96,42400.0,16.2564,16.2735,16.2564,16.2735,42400.0
2012-11-27 14:20:00,18.96,18.96,18.88,18.88,114400.0,16.2735,16.2735,16.2049,16.2049,114400.0
2012-11-27 14:30:00,18.88,18.89,18.86,18.88,74000.0,16.2049,16.2135,16.1877,16.2049,74000.0
2012-11-27 14:40:00,18.88,18.89,18.85,18.87,81600.0,16.2049,16.2135,16.1791,16.1963,81600.0
2012-11-27 14:50:00,18.87,18.9,18.86,18.89,72400.0,16.1963,16.222,16.1877,16.2135,72400.0
2012-11-27 15:00:00,18.9,18.91,18.88,18.91,31200.0,16.222,16.2306,16.2049,16.2306,31200.0
2012-11-27 15:10:00,18.91,18.92,18.88,18.9,89200.0,16.2306,16.2392,16.2049,16.222,89200.0
2012-11-27 15:20:00,18.89,18.91,18.88,18.9,120400.0,16.2135,16.2306,16.2049,16.222,120400.0
2012-11-27 15:30:00,18.91,18.91,18.86,18.87,108800.0,16.2306,16.2306,16.1877,16.1963,108800.0
2012-11-27 15:40:00,18.87,18.89,18.86,18.89,94400.0,16.1963,16.2135,16.1877,16.2135,94400.0
2012-11-27 15:50:00,18.88,18.89,18.84,18.86,73200.0,16.2049,16.2135,16.1705,16.1877,73200.0
2012-11-28 09:30:00,18.77,18.79,18.75,18.76,78800.0,16.1105,16.1276,16.0933,16.1019,78800.0
2012-11-28 09:40:00,18.76,18.78,18.74,18.74,34000.0,16.1019,16.119,16.0847,16.0847,34000.0
2012-11-28 09:50:00,18.73,18.76,18.73,18.76,19600.0,16.0761,16.1019,16.0761,16.1019,19600.0
2012-11-28 10:00:00,18.75,18.76,18.69,18.69,34400.0,16.0933,16.1019,16.0418,16.0418,34400.0
2012-11-28 10:10:00,18.7,18.73,18.7,18.73,14800.0,16.0504,16.0761,16.0504,16.0761,14800.0
2012-11-28 10:20:00,18.73,18.78,18.73,18.77,42800.0,16.0761,16.119,16.0761,16.1105,42800.0
2012-11-28 10:30:00,18.77,18.85,18.77,18.83,47200.0,16.1105,16.1791,16.1105,16.162,47200.0
2012-11-28 10:40:00,18.84,18.86,18.83,18.84,73200.0,16.1705,16.1877,16.162,16.1705,73200.0
2012-11-28 10:50:00,18.84,18.84,18.82,18.82,22800.0,16.1705,16.1705,16.1534,16.1534,22800.0
2012-11-28 11:00:00,18.83,18.84,18.83,18.83,21600.0,16.162,16.1705,16.162,16.162,21600.0
2012-11-28 11:10:00,18.84,18.89,18.84,18.89,54800.0,16.1705,16.2135,16.1705,16.2135,54800.0
2012-11-28 11:20:00,18.89,18.89,18.86,18.88,44800.0,16.2135,16.2135,16.1877,16.2049,44800.0
2012-11-28 11:30:00,18.88,18.88,18.85,18.87,31600.0,16.2049,16.2049,16.1791,16.1963,31600.0
2012-11-28 11:40:00,18.87,18.87,18.85,18.86,12000.0,16.1963,16.1963,16.1791,16.1877,12000.0
2012-11-28 11:50:00,18.86,18.86,18.85,18.86,8400.0,16.1877,16.1877,16.1791,16.1877,8400.0
2012-11-28 12:00:00,18.86,18.86,18.81,18.84,16800.0,16.1877,16.1877,16.1448,16.1705,16800.0
2012-11-28 12:10:00,18.82,18.92,18.82,18.9,112400.0,16.1534,16.2392,16.1534,16.222,112400.0
2012-11-28 12:20:00,18.9,18.92,18.89,18.92,62000.0,16.222,16.2392,16.2135,16.2392,62000.0
2012-11-28 12:30:00,18.92,18.95,18.92,18.95,51600.0,16.2392,16.265,16.2392,16.265,51600.0
2012-11-28 12:40:00,18.95,18.95,18.93,18.93,39600.0,16.265,16.265,16.2478,16.2478,39600.0
2012-11-28 12:50:00,18.93,18.95,18.93,18.94,110400.0,16.2478,16.265,16.2478,16.2564,110400.0
2012-11-28 13:00:00,18.93,18.93,18.91,18.91,47200.0,16.2478,16.2478,16.2306,16.2306,47200.0
2012-11-28 13:10:00,18.91,18.92,18.91,18.91,36000.0,16.2306,16.2392,16.2306,16.2306,36000.0
2012-11-28 13:20:00,18.91,18.92,18.91,18.91,33200.0,16.2306,16.2392,16.2306,16.2306,33200.0
2012-11-28 13:30:00,18.92,18.96,18.92,18.94,49600.0,16.2392,16.2735,16.2392,16.2564,49600.0
2012-11-28 13:40:00,18.95,18.95,18.94,18.95,31600.0,16.265,16.265,16.2564,16.265,31600.0
2012-11-28 13:50:00,18.95,18.95,18.93,18.94,23600.0,16.265,16.265,16.2478,16.2564,23600.0
2012-11-28 14:00:00,18.94,18.95,18.92,18.94,70400.0,16.2564,16.265,16.2392,16.2564,70400.0
2012-11-28 14:10:00,18.93,18.94,18.92,18.93,50000.0,16.2478,16.2564,16.2392,16.2478,50000.0
2012-11-28 14:20:00,18.92,18.92,18.92,18.92,46400.0,16.2392,16.2392,16.2392,16.2392,46400.0
2012-11-28 14:30:00,18.92,18.94,18.92,18.94,29200.0,16.2392,16.2564,16.2392,16.2564,29200.0
2012-11-28 14:40:00,18.93,18.95,18.93,18.93,51200.0,16.2478,16.265,16.2478,16.2478,51200.0
2012-11-28 14:50:00,18.93,18.94,18.93,18.94,27200.0,16.2478,16.2564,16.2478,16.2564,27200.0
2012-11-28 15:00:00,18.94,18.96,18.93,18.95,42400.0,16.2564,16.2735,16.2478,16.265,42400.0
2012-11-28 15:10:00,18.95,18.96,18.94,18.94,72400.0,16.265,16.2735,16.2564,16.2564,72400.0
2012-11-28 15:20:00,18.95,18.98,18.94,18.98,56800.0,16.265,16.2907,16.2564,16.2907,56800.0
2012-11-28 15:30:00,18.98,19.0,18.98,18.99,57200.0,16.2907,16.3079,16.2907,16.2993,57200.0
2012-11-28 15:40:00,18.99,19.0,18.99,19.0,54800.0,16.2993,16.3079,16.2993,16.3079,54800.0
2012-11-28 15:50:00,19.0,19.01,18.99,19.0,42800.0,16.3079,16.3165,16.2993,16.3079,42800.0
2012-11-29 09:30:00,19.09,19.12,19.08,19.09,60800.0,16.3851,16.4109,16.3765,16.3851,60800.0
2012-11-29 09:40:00,19.1,19.12,19.1,19.1,38000.0,16.3937,16.4109,16.3937,16.3937,38000.0
2012-11-29 09:50:00,19.09,19.11,19.09,19.11,33200.0,16.3851,16.4023,16.3851,16.4023,33200.0
2012-11-29 10:00:00,19.13,19.14,19.07,19.07,70000.0,16.4194,16.428,16.3679,16.3679,70000.0
2012-11-29 10:10:00,19.07,19.09,19.05,19.07,60800.0,16.3679,16.3851,16.3508,16.3679,60800.0
2012-11-29 10:20:00,19.08,19.1,19.07,19.08,80000.0,16.3765,16.3937,16.3679,16.3765,80000.0
2012-11-29 10:30:00,19.08,19.08,19.06,19.08,49200.0,16.3765,16.3765,16.3594,16.3765,49200.0
2012-11-29 10:40:00,19.07,19.09,19.07,19.09,65600.0,16.3679,16.3851,16.3679,16.3851,65600.0
2012-11-29 10:50:00,19.09,19.11,19.09,19.1,57600.0,16.3851,16.4023,16.3851,16.3937,57600.0
2012-11-29 11:00:00,19.09,19.11,19.09,19.11,58800.0,16.3851,16.4023,16.3851,16.4023,58800.0
2012-11-29 11:10:00,19.11,19.12,19.1,19.1,45600.0,16.4023,16.4109,16.3937,16.3937,45600.0
2012-11-29 11:20:00,19.1,19.11,19.08,19.09,59200.0,16.3937,16.4023,16.3765,16.3851,59200.0
2012-11-29 11:30:00,19.09,19.1,19.08,19.1,58800.0,16.3851,16.3937,16.3765,16.3937,58800.0
2012-11-29 11:40:00,19.1,19.1,19.0,19.03,409200.0,16.3937,16.3937,16.3079,16.3336,409200.0
2012-11-29 11:50:00,19.05,19.06,19.02,19.03,59600.0,16.3508,16.3594,16.325,16.3336,59600.0
2012-11-29 12:00:00,19.04,19.05,19.02,19.04,187200.0,16.3422,16.3508,16.325,16.3422,187200.0
2012-11-29 12:10:00,19.04,19.09,19.04,19.07,98000.0,16.3422,16.3851,16.3422,16.3679,98000.0
2012-11-29 12:20:00,19.08,19.09,19.07,19.08,58800.0,16.3765,16.3851,16.3679,16.3765,58800.0
2012-11-29 12:30:00,19.08,19.09,19.08,19.08,59600.0,16.3765,16.3851,16.3765,16.3765,59600.0
2012-11-29 12:40:00,19.08,19.08,19.07,19.08,58800.0,16.3765,16.3765,16.3679,16.3765,58800.0
2012-11-29 12:50:00,19.08,19.09,19.07,19.07,31200.0,16.3765,16.3851,16.3679,16.3679,31200.0
2012-11-29 13:00:00,19.08,19.09,19.08,19.08,30800.0,16.3765,16.3851,16.3765,16.3765,30800.0
2012-11-29 13:10:00,19.07,19.09,19.07,19.08,35600.0,16.3679,16.3851,16.3679,16.3765,35600.0
2012-11-29 13:20:00,19.08,19.1,19.08,19.1,35600.0,16.3765,16.3937,16.3765,16.3937,35600.0
2012-11-29 13:30:00,19.1,19.12,19.1,19.12,39200.0,16.3937,16.4109,16.3937,16.4109,39200.0
2012-11-29 13:40:00,19.11,19.12,19.11,19.12,29600.0,16.4023,16.4109,16.4023,16.4109,29600.0
2012-11-29 13:50:00,19.12,19.13,19.11,19.11,24400.0,16.4109,16.4194,16.4023,16.4023,24400.0
2012-11-29 14:00:00,19.11,19.12,19.11,19.11,40400.0,16.4023,16.4109,16.4023,16.4023,40400.0
2012-11-29 14:10:00,19.11,19.11,19.1,19.11,45600.0,16.4023,16.4023,16.3937,16.4023,45600.0
2012-11-29 14:20:00,19.11,19.12,19.1,19.11,50400.0,16.4023,16.4109,16.3937,16.4023,50400.0
2012-11-29 14:30:00,19.11,19.11,19.11,19.11,55200.0,16.4023,16.4023,16.4023,16.4023,55200.0
2012-11-29 14:40:00,19.11,19.13,19.11,19.12,496800.0,16.4023,16.4194,16.4023,16.4109,496800.0
2012-11-29 14:50:00,19.12,19.12,19.11,19.11,64800.0,16.4109,16.4109,16.4023,16.4023,64800.0
2012-11-29 15:00:00,19.11,19.11,19.09,19.1,43200.0,16.4023,16.4023,16.3851,16.3937,43200.0
2012-11-29 15:10:00,19.1,19.1,19.08,19.09,40800.0,16.3937,16.3937,16.3765,16.3851,40800.0
2012-11-29 15:20:00,19.09,19.09,19.06,19.08,80000.0,16.3851,16.3851,16.3594,16.3765,80000.0
2012-11-29 15:30:00,19.08,19.09,19.08,19.08,38800.0,16.3765,16.3851,16.3765,16.3765,38800.0
2012-11-29 15:40:00,19.09,19.11,19.09,19.11,62800.0,16.3851,16.4023,16.3851,16.4023,62800.0
2012-11-29 15:50:00,19.11,19.11,19.08,19.09,59200.0,16.4023,16.4023,16.3765,16.3851,59200.0
2012-11-30 09:30:00,19.09,19.09,19.06,19.07,78000.0,16.3851,16.3851,16.3594,16.3679,78000.0
2012-11-30 09:40:00,19.08,19.09,19.05,19.05,22000.0,16.3765,16.3851,16.3508,16.3508,22000.0
2012-11-30 09:50:00,19.05,19.07,19.05,19.07,12400.0,16.3508,16.3679,16.3508,16.3679,12400.0
2012-11-30 10:00:00,19.07,19.1,19.07,19.08,19600.0,16.3679,16.3937,16.3679,16.3765,19600.0
2012-11-30 10:10:00,19.07,19.09,19.05,19.09,64000.0,16.3679,16.3851,16.3508,16.3851,64000.0
2012-11-30 10:20:00,19.09,19.09,19.08,19.09,60800.0,16.3851,16.3851,16.3765,16.3851,60800.0
2012-11-30 10:30:00,19.08,19.08,19.06,19.07,29600.0,16.3765,16.3765,16.3594,16.3679,29600.0
2012-11-30 10:40:00,19.06,19.08,19.04,19.05,25600.0,16.3594,16.3765,16.3422,16.3508,25600.0
2012-11-30 10:50:00,19.04,19.06,19.04,19.06,60000.0,16.3422,16.3594,16.3422,16.3594,60000.0
2012-11-30 11:00:00,19.06,19.07,19.06,19.06,31600.0,16.3594,16.3679,16.3594,16.3594,31600.0
2012-11-30 11:10:00,19.07,19.07,19.05,19.05,8000.0,16.3679,16.3679,16.3508,16.3508,8000.0
2012-11-30 11:20:00,19.04,19.05,19.03,19.05,61200.0,16.3422,16.3508,16.3336,16.3508,61200.0
2012-11-30 11:30:00,19.04,19.04,19.02,19.03,69200.0,16.3422,16.3422,16.325,16.3336,69200.0
2012-11-30 11:40:00,19.03,19.04,19.03,19.04,411200.0,16.3336,16.3422,16.3336,16.3422,411200.0
2012-11-30 11:50:00,19.04,19.06,19.03,19.04,130400.0,16.3422,16.3594,16.3336,16.3422,130400.0
2012-11-30 12:00:00,19.05,19.05,19.04,19.04,72000.0,16.3508,16.3508,16.3422,16.3422,72000.0
2012-11-30 12:10:00,19.04,19.05,19.04,19.04,59200.0,16.3422,16.3508,16.3422,16.3422,59200.0
2012-11-30 12:20:00,19.05,19.06,19.04,19.06,30800.0,16.3508,16.3594,16.3422,16.3594,30800.0
2012-11-30 12:30:00,19.06,19.07,19.05,19.06,282000.0,16.3594,16.3679,16.3508,16.3594,282000.0
2012-11-30 12:40:00,19.06,19.07,19.03,19.06,117600.0,16.3594,16.3679,16.3336,16.3594,117600.0
2012-11-30 12:50:00,19.05,19.05,19.03,19.05,113200.0,16.3508,16.3508,16.3336,16.3508,113200.0
2012-11-30 13:00:00,19.05,19.06,19.05,19.06,62000.0,16.3508,16.3594,16.3508,16.3594,62000.0
2012-11-30 13:10:00,19.06,19.06,19.05,19.05,46400.0,16.3594,16.3594,16.3508,16.3508,46400.0
2012-11-30 13:20:00,19.04,19.08,19.04,19.07,59200.0,16.3422,16.3765,16.3422,16.3679,59200.0
2012-11-30 13:30:00,19.07,19.08,19.06,19.06,32800.0,16.3679,16.3765,16.3594,16.3594,32800.0
2012-11-30 13:40:00,19.06,19.07,19.06,19.07,32800.0,16.3594,16.3679,16.3594,16.3679,32800.0
2012-11-30 13:50:00,19.07,19.07,19.06,19.07,37600.0,16.3679,16.3679,16.3594,16.3679,37600.0
2012-11-30 14:00:00,19.07,19.08,19.07,19.08,41200.0,16.3679,16.3765,16.3679,16.3765,41200.0
2012-11-30 14:10:00,19.07,19.08,19.07,19.07,50800.0,16.3679,16.3765,16.3679,16.3679,50800.0
2012-11-30 14:20:00,19.07,19.09,19.07,19.09,42000.0,16.3679,16.3851,16.3679,16.3851,42000.0
2012-11-30 14:30:00,19.08,19.08,19.06,19.06,39200.0,16.3765,16.3765,16.3594,16.3594,39200.0
2012-11-30 14:40:00,19.06,19.07,19.05,19.06,46000.0,16.3594,16.3679,16.3508,16.3594,46000.0
2012-11-30 14:50:00,19.06,19.06,19.04,19.05,47600.0,16.3594,16.3594,16.3422,16.3508,47600.0
2012-11-30 15:00:00,19.04,19.05,19.03,19.04,50800.0,16.3422,16.3508,16.3336,16.3422,50800.0
2012-11-30 15:10:00,19.04,19.07,19.04,19.05,45200.0,16.3422,16.3679,16.3422,16.3508,45200.0
2012-11-30 15:20:00,19.05,19.07,19.05,19.05,13600.0,16.3508,16.3679,16.3508,16.3508,13600.0
2012-11-30 15:30:00,19.06,19.07,19.05,19.07,24400.0,16.3594,16.3679,16.3508,16.3679,24400.0
2012-11-30 15:40:00,19.07,19.09,19.06,19.08,71600.0,16.3679,16.3851,16.3594,16.3765,71600.0
2012-11-30 15:50:00,19.08,19.12,19.08,19.08,74400.0,16.3765,16.4109,16.3765,16.3765,74400.0
2012-12-03 09:30:00,19.17,19.18,19.17,19.17,34000.0,16.4538,16.4624,16.4538,16.4538,34000.0
2012-12-03 09:40:00,19.18,19.18,19.15,19.16,47600.0,16.4624,16.4624,16.4366,16.4452,47600.0
2012-12-03 09:50:00,19.16,19.16,19.14,19.14,60400.0,16.4452,16.4452,16.428,16.428,60400.0
2012-12-03 10:00:00,19.14,19.14,19.09,19.11,92400.0,16.428,16.428,16.3851,16.4023,92400.0
2012-12-03 10:10:00,19.12,19.13,19.12,19.12,13600.0,16.4109,16.4194,16.4109,16.4109,13600.0
2012-12-03 10:20:00,19.13,19.14,19.12,19.12,690000.0,16.4194,16.428,16.4109,16.4109,690000.0
2012-12-03 10:30:00,19.11,19.13,19.09,19.11,104000.0,16.4023,16.4194,16.3851,16.4023,104000.0
2012-12-03 10:40:00,19.11,19.11,19.09,19.11,79200.0,16.4023,16.4023,16.3851,16.4023,79200.0
2012-12-03 10:50:00,19.11,19.11,19.07,19.08,63600.0,16.4023,16.4023,16.3679,16.3765,63600.0
2012-12-03 11:00:00,19.08,19.08,19.06,19.07,39200.0,16.3765,16.3765,16.3594,16.3679,39200.0
2012-12-03 11:10:00,19.07,19.08,19.07,19.08,177600.0,16.3679,16.3765,16.3679,16.3765,177600.0
2012-12-03 11:20:00,19.08,19.08,19.06,19.07,128000.0,16.3765,16.3765,16.3594,16.3679,128000.0
2012-12-03 11:30:00,19.07,19.09,19.06,19.07,248400.0,16.3679,16.3851,16.3594,16.3679,248400.0
2012-12-03 11:40:00,19.08,19.08,19.06,19.08,86800.0,16.3765,16.3765,16.3594,16.3765,86800.0
2012-12-03 11:50:00,19.08,19.1,19.08,19.1,116000.0,16.3765,16.3937,16.3765,16.3937,116000.0
2012-12-03 12:00:00,19.1,19.1,19.09,19.09,23600.0,16.3937,16.3937,16.3851,16.3851,23600.0
2012-12-03 12:10:00,19.09,19.09,19.08,19.08,48400.0,16.3851,16.3851,16.3765,16.3765,48400.0
2012-12-03 12:20:00,19.09,19.1,19.08,19.09,26400.0,16.3851,16.3937,16.3765,16.3851,26400.0
2012-12-03 12:30:00,19.09,19.1,19.08,19.08,84800.0,16.3851,16.3937,16.3765,16.3765,84800.0
2012-12-03 12:40:00,19.08,19.08,19.07,19.07,31200.0,16.3765,16.3765,16.3679,16.3679,31200.0
2012-12-03 12:50:00,19.06,19.07,19.06,19.06,15200.0,16.3594,16.3679,16.3594,16.3594,15200.0
2012-12-03 13:00:00,19.06,19.06,19.04,19.04,87200.0,16.3594,16.3594,16.3422,16.3422,87200.0
2012-12-03 13:10:00,19.04,19.05,19.04,19.05,71200.0,16.3422,16.3508,16.3422,16.3508,71200.0
2012-12-03 13:20:00,19.05,19.06,19.04,19.05,52400.0,16.3508,16.3594,16.3422,16.3508,52400.0
2012-12-03 13:30:00,19.05,19.05,19.01,19.01,159600.0,16.3508,16.3508,16.3165,16.3165,159600.0
2012-12-03 13:40:00,19.01,19.03,19.0,19.03,72400.0,16.3165,16.3336,16.3079,16.3336,72400.0
2012-12-03 13:50:00,19.02,19.03,19.02,19.03,60400.0,16.325,16.3336,16.325,16.3336,60400.0
2012-12-03 14:00:00,19.03,19.04,19.02,19.04,70400.0,16.3336,16.3422,16.325,16.3422,70400.0
2012-12-03 14:10:00,19.05,19.05,19.03,19.04,134000.0,16.3508,16.3508,16.3336,16.3422,134000.0
2012-12-03 14:20:00,19.04,19.04,19.02,19.03,112800.0,16.3422,16.3422,16.325,16.3336,112800.0
2012-12-03 14:30:00,19.02,19.04,19.01,19.01,103200.0,16.325,16.3422,16.3165,16.3165,103200.0
2012-12-03 14:40:00,19.01,19.02,19.01,19.01,56000.0,16.3165,16.325,16.3165,16.3165,56000.0
2012-12-03 14:50:00,19.01,19.02,19.01,19.02,86800.0,16.3165,16.325,16.3165,16.325,86800.0
2012-12-03 15:00:00,19.02,19.06,19.01,19.01,210000.0,16.325,16.3594,16.3165,16.3165,210000.0
2012-12-03 15:10:00,19.01,19.02,18.98,18.98,138000.0,16.3165,16.325,16.2907,16.2907,138000.0
2012-12-03 15:20:00,18.99,19.0,18.98,19.0,118400.0,16.2993,16.3079,16.2907,16.3079,118400.0
2012-12-03 15:30:00,19.0,19.02,18.99,19.01,136800.0,16.3079,16.325,16.2993,16.3165,136800.0
2012-12-03 15:40:00,19.01,19.03,19.0,19.0,180000.0,16.3165,16.3336,16.3079,16.3079,180000.0
2012-12-03 15:50:00,19.0,19.02,18.98,18.99,174800.0,16.3079,16.325,16.2907,16.2993,174800.0
2012-12-04 09:30:00,18.97,18.99,18.95,18.99,46000.0,16.2821,16.2993,16.265,16.2993,46000.0
2012-12-04 09:40:00,19.0,19.02,18.99,18.99,3600.0,16.3079,16.325,16.2993,16.2993,3600.0
2012-12-04 09:50:00,19.0,19.02,18.99,18.99,12400.0,16.3079,16.325,16.2993,16.2993,12400.0
2012-12-04 10:00:00,18.98,19.01,18.97,19.01,20000.0,16.2907,16.3165,16.2821,16.3165,20000.0
2012-12-04 10:10:00,19.01,19.04,19.01,19.03,14800.0,16.3165,16.3422,16.3165,16.3336,14800.0
2012-12-04 10:20:00,19.02,19.02,18.96,18.96,28800.0,16.325,16.325,16.2735,16.2735,28800.0
2012-12-04 10:30:00,18.97,18.97,18.95,18.96,61200.0,16.2821,16.2821,16.265,16.2735,61200.0
2012-12-04 10:40:00,18.96,18.97,18.96,18.97,48400.0,16.2735,16.2821,16.2735,16.2821,48400.0
2012-12-04 10:50:00,18.97,18.97,18.95,18.97,36400.0,16.2821,16.2821,16.265,16.2821,36400.0
2012-12-04 11:00:00,18.96,18.96,18.93,18.93,40400.0,16.2735,16.2735,16.2478,16.2478,40400.0
2012-12-04 11:10:00,18.93,18.95,18.92,18.95,63600.0,16.2478,16.265,16.2392,16.265,63600.0
2012-12-04 11:20:00,18.95,18.95,18.93,18.93,56800.0,16.265,16.265,16.2478,16.2478,56800.0
2012-12-04 11:30:00,18.93,18.95,18.93,18.94,84400.0,16.2478,16.265,16.2478,16.2564,84400.0
2012-12-04 11:40:00,18.94,18.98,18.94,18.97,75600.0,16.2564,16.2907,16.2564,16.2821,75600.0
2012-12-04 11:50:00,18.97,18.98,18.97,18.97,105600.0,16.2821,16.2907,16.2821,16.2821,105600.0
2012-12-04 12:00:00,18.97,18.97,18.92,18.93,58000.0,16.2821,16.2821,16.2392,16.2478,58000.0
2012-12-04 12:10:00,18.94,18.95,18.93,18.93,55200.0,16.2564,16.265,16.2478,16.2478,55200.0
2012-12-04 12:20:00,18.93,18.97,18.92,18.96,85600.0,16.2478,16.2821,16.2392,16.2735,85600.0
2012-12-04 12:30:00,18.96,18.97,18.94,18.95,93600.0,16.2735,16.2821,16.2564,16.265,93600.0
2012-12-04 12:40:00,18.95,18.96,18.94,18.95,63600.0,16.265,16.2735,16.2564,16.265,63600.0
2012-12-04 12:50:00,18.95,18.95,18.93,18.94,47600.0,16.265,16.265,16.2478,16.2564,47600.0
2012-12-04 13:00:00,18.94,18.94,18.91,18.93,64400.0,16.2564,16.2564,16.2306,16.2478,64400.0
2012-12-04 13:10:00,18.93,18.93,18.92,18.92,63600.0,16.2478,16.2478,16.2392,16.2392,63600.0
2012-12-04 13:20:00,18.92,18.95,18.92,18.95,87200.0,16.2392,16.265,16.2392,16.265,87200.0
2012-12-04 13:30:00,18.95,18.95,18.93,18.94,52000.0,16.265,16.265,16.2478,16.2564,52000.0
2012-12-04 13:40:00,18.95,18.96,18.94,18.96,60000.0,16.265,16.2735,16.2564,16.2735,60000.0
2012-12-04 13:50:00,18.96,18.99,18.96,18.98,99200.0,16.2735,16.2993,16.2735,16.2907,99200.0
2012-12-04 14:00:00,18.99,18.99,18.98,18.98,78000.0,16.2993,16.2993,16.2907,16.2907,78000.0
2012-12-04 14:10:00,18.98,18.99,18.97,18.98,196400.0,16.2907,16.2993,16.2821,16.2907,196400.0
2012-12-04 14:20:00,18.98,18.98,18.96,18.96,78400.0,16.2907,16.2907,16.2735,16.2735,78400.0
2012-12-04 14:30:00,18.96,18.97,18.95,18.96,60800.0,16.2735,16.2821,16.265,16.2735,60800.0
2012-12-04 14:40:00,18.95,18.98,18.95,18.97,98800.0,16.265,16.2907,16.265,16.2821,98800.0
2012-12-04 14:50:00,18.97,18.99,18.96,18.97,76000.0,16.2821,16.2993,16.2735,16.2821,76000.0
2012-12-04 15:00:00,18.97,19.0,18.97,19.0,28400.0,16.2821,16.3079,16.2821,16.3079,28400.0
2012-12-04 15:10:00,19.0,19.0,18.99,18.99,44000.0,16.3079,16.3079,16.2993,16.2993,44000.0
2012-12-04 15:20:00,18.99,19.0,18.98,18.99,54800.0,16.2993,16.3079,16.2907,16.2993,54800.0
2012-12-04 15:30:00,18.99,18.99,18.97,18.98,120800.0,16.2993,16.2993,16.2821,16.2907,120800.0
2012-12-04 15:40:00,18.97,18.98,18.96,18.97,193200.0,16.2821,16.2907,16.2735,16.2821,193200.0
2012-12-04 15:50:00,18.97,18.97,18.95,18.95,356400.0,16.2821,16.2821,16.265,16.265,356400.0
2012-12-05 09:30:00,18.97,18.99,18.95,18.97,61600.0,16.2821,16.2993,16.265,16.2821,61600.0
2012-12-05 09:40:00,18.97,18.97,18.93,18.94,35200.0,16.2821,16.2821,16.2478,16.2564,35200.0
2012-12-05 09:50:00,18.94,18.94,18.9,18.91,19600.0,16.2564,16.2564,16.222,16.2306,19600.0
2012-12-05 10:00:00,18.92,18.93,18.89,18.91,44400.0,16.2392,16.2478,16.2135,16.2306,44400.0
2012-12-05 10:10:00,18.9,18.91,18.89,18.91,11200.0,16.222,16.2306,16.2135,16.2306,11200.0
2012-12-05 10:20:00,18.92,18.93,18.86,18.86,45600.0,16.2392,16.2478,16.1877,16.1877,45600.0
2012-12-05 10:30:00,18.86,18.88,18.86,18.87,26800.0,16.1877,16.2049,16.1877,16.1963,26800.0
2012-12-05 10:40:00,18.86,18.86,18.81,18.82,55600.0,16.1877,16.1877,16.1448,16.1534,55600.0
2012-12-05 10:50:00,18.82,18.83,18.78,18.81,81600.0,16.1534,16.162,16.119,16.1448,81600.0
2012-12-05 11:00:00,18.81,18.83,18.8,18.82,22000.0,16.1448,16.162,16.1362,16.1534,22000.0
2012-12-05 11:10:00,18.82,18.85,18.82,18.83,99200.0,16.1534,16.1791,16.1534,16.162,99200.0
2012-12-05 11:20:00,18.83,18.87,18.83,18.86,54400.0,16.162,16.1963,16.162,16.1877,54400.0
2012-12-05 11:30:00,18.86,18.91,18.86,18.9,53200.0,16.1877,16.2306,16.1877,16.222,53200.0
2012-12-05 11:40:00,18.9,18.92,18.9,18.91,48400.0,16.222,16.2392,16.222,16.2306,48400.0
2012-12-05 11:50:00,18.91,18.95,18.9,18.95,114800.0,16.2306,16.265,16.222,16.265,114800.0
2012-12-05 12:00:00,18.95,18.99,18.95,18.98,186800.0,16.265,16.2993,16.265,16.2907,186800.0
2012-12-05 12:10:00,18.98,18.98,18.95,18.96,39600.0,16.2907,16.2907,16.265,16.2735,39600.0
2012-12-05 12:20:00,18.96,18.96,18.94,18.94,50000.0,16.2735,16.2735,16.2564,16.2564,50000.0
2012-12-05 12:30:00,18.95,18.99,18.95,18.99,98800.0,16.265,16.2993,16.265,16.2993,98800.0
2012-12-05 12:40:00,18.99,19.0,18.97,18.97,66800.0,16.2993,16.3079,16.2821,16.2821,66800.0
2012-12-05 12:50:00,18.98,18.98,18.97,18.98,57600.0,16.2907,16.2907,16.2821,16.2907,57600.0
2012-12-05 13:00:00,18.98,18.98,18.96,18.98,52000.0,16.2907,16.2907,16.2735,16.2907,52000.0
2012-12-05 13:10:00,18.98,18.98,18.96,18.96,49600.0,16.2907,16.2907,16.2735,16.2735,49600.0
2012-12-05 13:20:00,18.96,18.97,18.96,18.96,36400.0,16.2735,16.2821,16.2735,16.2735,36400.0
2012-12-05 13:30:00,18.96,18.97,18.95,18.96,33200.0,16.2735,16.2821,16.265,16.2735,33200.0
2012-12-05 13:40:00,18.96,18.96,18.94,18.94,36000.0,16.2735,16.2735,16.2564,16.2564,36000.0
2012-12-05 13:50:00,18.95,18.95,18.93,18.94,26800.0,16.265,16.265,16.2478,16.2564,26800.0
2012-12-05 14:00:00,18.94,18.96,18.93,18.95,24800.0,16.2564,16.2735,16.2478,16.265,24800.0
2012-12-05 14:10:00,18.95,18.97,18.95,18.97,28800.0,16.265,16.2821,16.265,16.2821,28800.0
2012-12-05 14:20:00,18.97,18.97,18.95,18.95,19200.0,16.2821,16.2821,16.265,16.265,19200.0
2012-12-05 14:30:00,18.95,18.96,18.94,18.95,66000.0,16.265,16.2735,16.2564,16.265,66000.0
2012-12-05 14:40:00,18.96,18.97,18.96,18.96,55200.0,16.2735,16.2821,16.2735,16.2735,55200.0
2012-12-05 14:50:00,18.95,18.96,18.94,18.94,115600.0,16.265,16.2735,16.2564,16.2564,115600.0
2012-12-05 15:00:00,18.94,18.98,18.94,18.98,104400.0,16.2564,16.2907,16.2564,16.2907,104400.0
2012-12-05 15:10:00,18.98,18.99,18.97,18.97,66800.0,16.2907,16.2993,16.2821,16.2821,66800.0
2012-12-05 15:20:00,18.97,18.97,18.96,18.96,49200.0,16.2821,16.2821,16.2735,16.2735,49200.0
2012-12-05 15:30:00,18.96,18.96,18.93,18.93,98400.0,16.2735,16.2735,16.2478,16.2478,98400.0
2012-12-05 15:40:00,18.93,18.94,18.9,18.9,46800.0,16.2478,16.2564,16.222,16.222,46800.0
2012-12-05 15:50:00,18.91,18.93,18.88,18.91,96400.0,16.2306,16.2478,16.2049,16.2306,96400.0
2012-12-06 09:30:00,18.89,18.91,18.85,18.91,44800.0,16.2135,16.2306,16.1791,16.2306,44800.0
2012-12-06 09:40:00,18.9,18.91,18.86,18.89,52000.0,16.222,16.2306,16.1877,16.2135,52000.0
2012-12-06 09:50:00,18.88,18.92,18.88,18.9,32400.0,16.2049,16.2392,16.2049,16.222,32400.0
2012-12-06 10:00:00,18.9,18.92,18.88,18.9,23200.0,16.222,16.2392,16.2049,16.222,23200.0
2012-12-06 10:10:00,18.9,18.9,18.88,18.88,16800.0,16.222,16.222,16.2049,16.2049,16800.0
2012-12-06 10:20:00,18.89,18.91,18.87,18.9,14000.0,16.2135,16.2306,16.1963,16.222,14000.0
2012-12-06 10:30:00,18.9,18.94,18.9,18.94,12400.0,16.222,16.2564,16.222,16.2564,12400.0
2012-12-06 10:40:00,18.94,18.98,18.94,18.97,31200.0,16.2564,16.2907,16.2564,16.2821,31200.0
2012-12-06 10:50:00,18.98,18.98,18.97,18.98,8400.0,16.2907,16.2907,16.2821,16.2907,8400.0
2012-12-06 11:00:00,18.98,18.98,18.96,18.96,29600.0,16.2907,16.2907,16.2735,16.2735,29600.0
2012-12-06 11:10:00,18.96,18.97,18.96,18.97,60000.0,16.2735,16.2821,16.2735,16.2821,60000.0
2012-12-06 11:20:00,18.97,18.98,18.97,18.98,24000.0,16.2821,16.2907,16.2821,16.2907,24000.0
2012-12-06 11:30:00,18.98,19.0,18.97,18.99,13200.0,16.2907,16.3079,16.2821,16.2993,13200.0
2012-12-06 11:40:00,18.99,18.99,18.98,18.98,15600.0,16.2993,16.2993,16.2907,16.2907,15600.0
2012-12-06 11:50:00,18.99,18.99,18.97,18.97,23600.0,16.2993,16.2993,16.2821,16.2821,23600.0
2012-12-06 12:00:00,18.97,18.98,18.96,18.96,18400.0,16.2821,16.2907,16.2735,16.2735,18400.0
2012-12-06 12:10:00,18.97,18.97,18.96,18.96,15200.0,16.2821,16.2821,16.2735,16.2735,15200.0
2012-12-06 12:20:00,18.95,18.95,18.94,18.94,6400.0,16.265,16.265,16.2564,16.2564,6400.0
2012-12-06 12:30:00,18.93,18.94,18.93,18.94,47600.0,16.2478,16.2564,16.2478,16.2564,47600.0
2012-12-06 12:40:00,18.94,18.94,18.92,18.93,32800.0,16.2564,16.2564,16.2392,16.2478,32800.0
2012-12-06 12:50:00,18.93,18.93,18.92,18.92,24400.0,16.2478,16.2478,16.2392,16.2392,24400.0
2012-12-06 13:00:00,18.92,18.93,18.91,18.92,11600.0,16.2392,16.2478,16.2306,16.2392,11600.0
2012-12-06 13:10:00,18.92,18.95,18.92,18.95,20000.0,16.2392,16.265,16.2392,16.265,20000.0
2012-12-06 13:20:00,18.96,18.96,18.94,18.94,33200.0,16.2735,16.2735,16.2564,16.2564,33200.0
2012-12-06 13:30:00,18.94,18.96,18.94,18.95,26400.0,16.2564,16.2735,16.2564,16.265,26400.0
2012-12-06 13:40:00,18.95,18.96,18.95,18.96,28400.0,16.265,16.2735,16.265,16.2735,28400.0
2012-12-06 13:50:00,18.97,18.97,18.95,18.96,19600.0,16.2821,16.2821,16.265,16.2735,19600.0
2012-12-06 14:00:00,18.97,18.97,18.96,18.96,25600.0,16.2821,16.2821,16.2735,16.2735,25600.0
2012-12-06 14:10:00,18.95,18.96,18.95,18.95,15600.0,16.265,16.2735,16.265,16.265,15600.0
2012-12-06 14:20:00,18.95,18.97,18.95,18.97,25600.0,16.265,16.2821,16.265,16.2821,25600.0
2012-12-06 14:30:00,18.97,18.98,18.96,18.97,48400.0,16.2821,16.2907,16.2735,16.2821,48400.0
2012-12-06 14:40:00,18.97,18.97,18.94,18.95,36000.0,16.2821,16.2821,16.2564,16.265,36000.0
2012-12-06 14:50:00,18.95,18.96,18.94,18.95,29200.0,16.265,16.2735,16.2564,16.265,29200.0
2012-12-06 15:00:00,18.95,18.96,18.94,18.95,12000.0,16.265,16.2735,16.2564,16.265,12000.0
2012-12-06 15:10:00,18.95,18.95,18.93,18.93,24400.0,16.265,16.265,16.2478,16.2478,24400.0
2012-12-06 15:20:00,18.93,18.94,18.93,18.93,69200.0,16.2478,16.2564,16.2478,16.2478,69200.0
2012-12-06 15:30:00,18.94,18.97,18.93,18.97,34400.0,16.2564,16.2821,16.2478,16.2821,34400.0
2012-12-06 15:40:00,18.96,18.97,18.96,18.97,28000.0,16.2735,16.2821,16.2735,16.2821,28000.0
2012-12-06 15:50:00,18.97,18.98,18.97,18.98,38800.0,16.2821,16.2907,16.2821,16.2907,38800.0
2012-12-07 09:30:00,19.06,19.07,19.02,19.02,186400.0,16.3594,16.3679,16.325,16.325,186400.0
2012-12-07 09:40:00,19.02,19.03,19.0,19.0,38800.0,16.325,16.3336,16.3079,16.3079,38800.0
2012-12-07 09:50:00,19.01,19.01,18.98,18.98,36000.0,16.3165,16.3165,16.2907,16.2907,36000.0
2012-12-07 10:00:00,18.99,19.04,18.98,19.02,34400.0,16.2993,16.3422,16.2907,16.325,34400.0
2012-12-07 10:10:00,19.02,19.03,19.0,19.0,28000.0,16.325,16.3336,16.3079,16.3079,28000.0
2012-12-07 10:20:00,19.0,19.02,18.98,18.99,55200.0,16.3079,16.325,16.2907,16.2993,55200.0
2012-12-07 10:30:00,18.99,18.99,18.94,18.96,45600.0,16.2993,16.2993,16.2564,16.2735,45600.0
2012-12-07 10:40:00,18.96,18.99,18.96,18.97,28400.0,16.2735,16.2993,16.2735,16.2821,28400.0
2012-12-07 10:50:00,18.97,18.97,18.96,18.96,8800.0,16.2821,16.2821,16.2735,16.2735,8800.0
2012-12-07 11:00:00,18.96,18.98,18.93,18.95,47200.0,16.2735,16.2907,16.2478,16.265,47200.0
2012-12-07 11:10:00,18.95,18.98,18.94,18.97,53600.0,16.265,16.2907,16.2564,16.2821,53600.0
2012-12-07 11:20:00,18.96,18.98,18.96,18.97,74000.0,16.2735,16.2907,16.2735,16.2821,74000.0
2012-12-07 11:30:00,18.98,18.99,18.96,18.98,80000.0,16.2907,16.2993,16.2735,16.2907,80000.0
2012-12-07 11:40:00,18.98,18.99,18.97,18.97,54400.0,16.2907,16.2993,16.2821,16.2821,54400.0
2012-12-07 11:50:00,18.97,18.97,18.94,18.94,65600.0,16.2821,16.2821,16.2564,16.2564,65600.0
2012-12-07 12:00:00,18.95,18.95,18.94,18.95,27200.0,16.265,16.265,16.2564,16.265,27200.0
2012-12-07 12:10:00,18.95,18.98,18.95,18.97,40000.0,16.265,16.2907,16.265,16.2821,40000.0
2012-12-07 12:20:00,18.97,18.97,18.96,18.97,34000.0,16.2821,16.2821,16.2735,16.2821,34000.0
2012-12-07 12:30:00,18.96,18.97,18.95,18.95,30800.0,16.2735,16.2821,16.265,16.265,30800.0
2012-12-07 12:40:00,18.95,18.97,18.95,18.97,35200.0,16.265,16.2821,16.265,16.2821,35200.0
2012-12-07 12:50:00,18.97,18.97,18.96,18.97,34000.0,16.2821,16.2821,16.2735,16.2821,34000.0
2012-12-07 13:00:00,18.97,18.99,18.97,18.98,56400.0,16.2821,16.2993,16.2821,16.2907,56400.0
2012-12-07 13:10:00,18.98,18.98,18.97,18.97,19200.0,16.2907,16.2907,16.2821,16.2821,19200.0
2012-12-07 13:20:00,18.97,18.99,18.97,18.98,28400.0,16.2821,16.2993,16.2821,16.2907,28400.0
2012-12-07 13:30:00,18.98,18.99,18.98,18.98,16000.0,16.2907,16.2993,16.2907,16.2907,16000.0
2012-12-07 13:40:00,18.98,18.98,18.97,18.97,15600.0,16.2907,16.2907,16.2821,16.2821,15600.0
2012-12-07 13:50:00,18.97,18.98,18.96,18.97,12000.0,16.2821,16.2907,16.2735,16.2821,12000.0
2012-12-07 14:00:00,18.97,18.97,18.96,18.96,15200.0,16.2821,16.2821,16.2735,16.2735,15200.0
2012-12-07 14:10:00,18.96,18.97,18.96,18.96,53600.0,16.2735,16.2821,16.2735,16.2735,53600.0
2012-12-07 14:20:00,18.97,18.99,18.97,18.99,26800.0,16.2821,16.2993,16.2821,16.2993,26800.0
2012-12-07 14:30:00,18.98,19.01,18.98,19.0,37600.0,16.2907,16.3165,16.2907,16.3079,37600.0
2012-12-07 14:40:00,19.0,19.0,18.98,18.99,13200.0,16.3079,16.3079,16.2907,16.2993,13200.0
2012-12-07 14:50:00,18.99,18.99,18.98,18.99,28800.0,16.2993,16.2993,16.2907,16.2993,28800.0
2012-12-07 15:00:00,18.99,19.0,18.99,18.99,44400.0,16.2993,16.3079,16.2993,16.2993,44400.0
2012-12-07 15:10:00,18.99,18.99,18.97,18.98,20000.0,16.2993,16.2993,16.2821,16.2907,20000.0
2012-12-07 15:20:00,18.97,18.97,18.96,18.97,29200.0,16.2821,16.2821,16.2735,16.2821,29200.0
2012-12-07 15:30:00,18.97,18.99,18.97,18.98,30800.0,16.2821,16.2993,16.2821,16.2907,30800.0
2012-12-07 15:40:00,18.99,19.0,18.99,19.0,20800.0,16.2993,16.3079,16.2993,16.3079,20800.0
2012-12-07 15:50:00,19.0,19.01,18.99,19.0,117600.0,16.3079,16.3165,16.2993,16.3079,117600.0
2012-12-10 09:30:00,18.97,19.0,18.97,18.99,66800.0,16.2821,16.3079,16.2821,16.2993,66800.0
2012-12-10 09:40:00,18.99,19.04,18.98,19.04,45200.0,16.2993,16.3422,16.2907,16.3422,45200.0
2012-12-10 09:50:00,19.04,19.04,19.02,19.03,32000.0,16.3422,16.3422,16.325,16.3336,32000.0
2012-12-10 10:00:00,19.03,19.04,19.02,19.02,51600.0,16.3336,16.3422,16.325,16.325,51600.0
2012-12-10 10:10:00,19.02,19.04,19.0,19.01,22400.0,16.325,16.3422,16.3079,16.3165,22400.0
2012-12-10 10:20:00,19.01,19.03,19.01,19.03,30000.0,16.3165,16.3336,16.3165,16.3336,30000.0
2012-12-10 10:30:00,19.03,19.03,19.03,19.03,37600.0,16.3336,16.3336,16.3336,16.3336,37600.0
2012-12-10 10:40:00,19.03,19.03,19.02,19.03,12800.0,16.3336,16.3336,16.325,16.3336,12800.0
2012-12-10 10:50:00,19.03,19.07,19.02,19.07,106800.0,16.3336,16.3679,16.325,16.3679,106800.0
2012-12-10 11:00:00,19.07,19.07,19.05,19.06,80800.0,16.3679,16.3679,16.3508,16.3594,80800.0
2012-12-10 11:10:00,19.06,19.06,19.05,19.05,55200.0,16.3594,16.3594,16.3508,16.3508,55200.0
2012-12-10 11:20:00,19.06,19.06,19.05,19.05,88400.0,16.3594,16.3594,16.3508,16.3508,88400.0
2012-12-10 11:30:00,19.05,19.06,19.04,19.05,58400.0,16.3508,16.3594,16.3422,16.3508,58400.0
2012-12-10 11:40:00,19.05,19.05,19.04,19.05,14400.0,16.3508,16.3508,16.3422,16.3508,14400.0
2012-12-10 11:50:00,19.05,19.05,19.03,19.03,69600.0,16.3508,16.3508,16.3336,16.3336,69600.0
2012-12-10 12:00:00,19.03,19.04,19.03,19.04,20800.0,16.3336,16.3422,16.3336,16.3422,20800.0
2012-12-10 12:10:00,19.04,19.05,19.03,19.04,16800.0,16.3422,16.3508,16.3336,16.3422,16800.0
2012-12-10 12:20:00,19.05,19.05,19.03,19.04,34000.0,16.3508,16.3508,16.3336,16.3422,34000.0
2012-12-10 12:30:00,19.04,19.04,19.04,19.04,32800.0,16.3422,16.3422,16.3422,16.3422,32800.0
2012-12-10 12:40:00,19.04,19.04,19.02,19.02,33600.0,16.3422,16.3422,16.325,16.325,33600.0
2012-12-10 12:50:00,19.02,19.03,19.01,19.03,37600.0,16.325,16.3336,16.3165,16.3336,37600.0
2012-12-10 13:00:00,19.02,19.02,19.0,19.0,23200.0,16.325,16.325,16.3079,16.3079,23200.0
2012-12-10 13:10:00,19.0,19.02,19.0,19.02,20400.0,16.3079,16.325,16.3079,16.325,20400.0
2012-12-10 13:20:00,19.02,19.02,19.01,19.01,33600.0,16.325,16.325,16.3165,16.3165,33600.0
2012-12-10 13:30:00,19.0,19.01,19.0,19.0,14800.0,16.3079,16.3165,16.3079,16.3079,14800.0
2012-12-10 13:40:00,19.01,19.02,19.01,19.02,25200.0,16.3165,16.325,16.3165,16.325,25200.0
2012-12-10 13:50:00,19.02,19.02,19.0,19.0,19200.0,16.325,16.325,16.3079,16.3079,19200.0
2012-12-10 14:00:00,19.01,19.02,19.01,19.01,39200.0,16.3165,16.325,16.3165,16.3165,39200.0
2012-12-10 14:10:00,19.01,19.02,19.0,19.01,114800.0,16.3165,16.325,16.3079,16.3165,114800.0
2012-12-10 14:20:00,19.0,19.02,19.0,19.02,55200.0,16.3079,16.325,16.3079,16.325,55200.0
2012-12-10 14:30:00,19.01,19.01,18.98,18.98,161200.0,16.3165,16.3165,16.2907,16.2907,161200.0
2012-12-10 14:40:00,18.98,19.0,18.98,18.99,77600.0,16.2907,16.3079,16.2907,16.2993,77600.0
2012-12-10 14:50:00,18.99,19.03,18.99,19.03,34000.0,16.2993,16.3336,16.2993,16.3336,34000.0
2012-12-10 15:00:00,19.02,19.02,19.01,19.02,40000.0,16.325,16.325,16.3165,16.325,40000.0
2012-12-10 15:10:00,19.01,19.03,19.01,19.01,34800.0,16.3165,16.3336,16.3165,16.3165,34800.0
2012-12-10 15:20:00,19.01,19.03,19.01,19.03,126000.0,16.3165,16.3336,16.3165,16.3336,126000.0
2012-12-10 15:30:00,19.03,19.03,19.02,19.03,43200.0,16.3336,16.3336,16.325,16.3336,43200.0
2012-12-10 15:40:00,19.03,19.03,19.02,19.03,43200.0,16.3336,16.3336,16.325,16.3336,43200.0
2012-12-10 15:50:00,19.02,19.02,19.0,19.01,70000.0,16.325,16.325,16.3079,16.3165,70000.0
2012-12-11 09:30:00,19.1,19.12,19.08,19.12,49600.0,16.3937,16.4109,16.3765,16.4109,49600.0
2012-12-11 09:40:00,19.12,19.13,19.11,19.12,48400.0,16.4109,16.4194,16.4023,16.4109,48400.0
2012-12-11 09:50:00,19.13,19.15,19.13,19.15,51200.0,16.4194,16.4366,16.4194,16.4366,51200.0
2012-12-11 10:00:00,19.16,19.17,19.15,19.17,108800.0,16.4452,16.4538,16.4366,16.4538,108800.0
2012-12-11 10:10:00,19.17,19.18,19.17,19.17,80400.0,16.4538,16.4624,16.4538,16.4538,80400.0
2012-12-11 10:20:00,19.17,19.18,19.16,19.18,78400.0,16.4538,16.4624,16.4452,16.4624,78400.0
2012-12-11 10:30:00,19.18,19.19,19.18,19.19,96000.0,16.4624,16.4709,16.4624,16.4709,96000.0
2012-12-11 10:40:00,19.19,19.21,19.19,19.2,55200.0,16.4709,16.4881,16.4709,16.4795,55200.0
2012-12-11 10:50:00,19.2,19.21,19.19,19.19,41600.0,16.4795,16.4881,16.4709,16.4709,41600.0
2012-12-11 11:00:00,19.19,19.2,19.19,19.2,51600.0,16.4709,16.4795,16.4709,16.4795,51600.0
2012-12-11 11:10:00,19.2,19.22,19.2,19.22,26400.0,16.4795,16.4967,16.4795,16.4967,26400.0
2012-12-11 11:20:00,19.21,19.25,19.21,19.23,67600.0,16.4881,16.5224,16.4881,16.5053,67600.0
2012-12-11 11:30:00,19.23,19.23,19.22,19.22,13200.0,16.5053,16.5053,16.4967,16.4967,13200.0
2012-12-11 11:40:00,19.22,19.22,19.22,19.22,20000.0,16.4967,16.4967,16.4967,16.4967,20000.0
2012-12-11 11:50:00,19.23,19.23,19.21,19.21,39600.0,16.5053,16.5053,16.4881,16.4881,39600.0
2012-12-11 12:00:00,19.21,19.22,19.18,19.19,58000.0,16.4881,16.4967,16.4624,16.4709,58000.0
2012-12-11 12:10:00,19.2,19.21,19.2,19.2,30800.0,16.4795,16.4881,16.4795,16.4795,30800.0
2012-12-11 12:20:00,19.21,19.23,19.21,19.22,20400.0,16.4881,16.5053,16.4881,16.4967,20400.0
2012-12-11 12:30:00,19.22,19.22,19.21,19.22,11600.0,16.4967,16.4967,16.4881,16.4967,11600.0
2012-12-11 12:40:00,19.21,19.22,19.2,19.21,67600.0,16.4881,16.4967,16.4795,16.4881,67600.0
2012-12-11 12:50:00,19.21,19.22,19.21,19.21,28400.0,16.4881,16.4967,16.4881,16.4881,28400.0
2012-12-11 13:00:00,19.21,19.22,19.2,19.2,64800.0,16.4881,16.4967,16.4795,16.4795,64800.0
2012-12-11 13:10:00,19.2,19.2,19.19,19.2,20000.0,16.4795,16.4795,16.4709,16.4795,20000.0
2012-12-11 13:20:00,19.21,19.21,19.2,19.21,35200.0,16.4881,16.4881,16.4795,16.4881,35200.0
2012-12-11 13:30:00,19.21,19.21,19.2,19.2,14000.0,16.4881,16.4881,16.4795,16.4795,14000.0
2012-12-11 13:40:00,19.2,19.21,19.2,19.21,14400.0,16.4795,16.4881,16.4795,16.4881,14400.0
2012-12-11 13:50:00,19.2,19.21,19.2,19.2,19200.0,16.4795,16.4881,16.4795,16.4795,19200.0
2012-12-11 14:00:00,19.21,19.21,19.21,19.21,36800.0,16.4881,16.4881,16.4881,16.4881,36800.0
2012-12-11 14:10:00,19.21,19.21,19.2,19.21,22400.0,16.4881,16.4881,16.4795,16.4881,22400.0
2012-12-11 14:20:00,19.21,19.22,19.2,19.2,86400.0,16.4881,16.4967,16.4795,16.4795,86400.0
2012-12-11 14:30:00,19.2,19.2,19.18,19.19,46800.0,16.4795,16.4795,16.4624,16.4709,46800.0
2012-12-11 14:40:00,19.19,19.19,19.16,19.16,43200.0,16.4709,16.4709,16.4452,16.4452,43200.0
2012-12-11 14:50:00,19.17,19.18,19.16,19.16,39200.0,16.4538,16.4624,16.4452,16.4452,39200.0
2012-12-11 15:00:00,19.17,19.17,19.12,19.14,54800.0,16.4538,16.4538,16.4109,16.428,54800.0
2012-12-11 15:10:00,19.13,19.14,19.11,19.12,119200.0,16.4194,16.428,16.4023,16.4109,119200.0
2012-12-11 15:20:00,19.12,19.15,19.12,19.15,134400.0,16.4109,16.4366,16.4109,16.4366,134400.0
2012-12-11 15:30:00,19.15,19.16,19.14,19.16,93600.0,16.4366,16.4452,16.428,16.4452,93600.0
2012-12-11 15:40:00,19.15,19.17,19.15,19.16,86800.0,16.4366,16.4538,16.4366,16.4452,86800.0
2012-12-11 15:50:00,19.15,19.16,19.15,19.16,57600.0,16.4366,16.4452,16.4366,16.4452,57600.0
2012-12-12 09:30:00,19.23,19.24,19.2,19.21,160000.0,16.5053,16.5139,16.4795,16.4881,160000.0
2012-12-12 09:40:00,19.21,19.21,19.19,19.2,99200.0,16.4881,16.4881,16.4709,16.4795,99200.0
2012-12-12 09:50:00,19.21,19.21,19.18,19.19,140400.0,16.4881,16.4881,16.4624,16.4709,140400.0
2012-12-12 10:00:00,19.19,19.19,19.16,19.17,51600.0,16.4709,16.4709,16.4452,16.4538,51600.0
2012-12-12 10:10:00,19.17,19.17,19.15,19.17,73600.0,16.4538,16.4538,16.4366,16.4538,73600.0
2012-12-12 10:20:00,19.17,19.19,19.17,19.18,136800.0,16.4538,16.4709,16.4538,16.4624,136800.0
2012-12-12 10:30:00,19.18,19.18,19.16,19.16,71600.0,16.4624,16.4624,16.4452,16.4452,71600.0
2012-12-12 10:40:00,19.16,19.16,19.15,19.16,15200.0,16.4452,16.4452,16.4366,16.4452,15200.0
2012-12-12 10:50:00,19.16,19.16,19.15,19.16,16000.0,16.4452,16.4452,16.4366,16.4452,16000.0
2012-12-12 11:00:00,19.16,19.17,19.15,19.15,15600.0,16.4452,16.4538,16.4366,16.4366,15600.0
2012-12-12 11:10:00,19.15,19.17,19.15,19.17,69600.0,16.4366,16.4538,16.4366,16.4538,69600.0
2012-12-12 11:20:00,19.17,19.18,19.17,19.17,47200.0,16.4538,16.4624,16.4538,16.4538,47200.0
2012-12-12 11:30:00,19.17,19.18,19.17,19.18,45600.0,16.4538,16.4624,16.4538,16.4624,45600.0
2012-12-12 11:40:00,19.18,19.18,19.16,19.16,29200.0,16.4624,16.4624,16.4452,16.4452,29200.0
2012-12-12 11:50:00,19.16,19.16,19.15,19.15,15200.0,16.4452,16.4452,16.4366,16.4366,15200.0
2012-12-12 12:00:00,19.16,19.16,19.15,19.16,33600.0,16.4452,16.4452,16.4366,16.4452,33600.0
2012-12-12 12:10:00,19.16,19.17,19.15,19.16,19200.0,16.4452,16.4538,16.4366,16.4452,19200.0
2012-12-12 12:20:00,19.16,19.17,19.16,19.16,35600.0,16.4452,16.4538,16.4452,16.4452,35600.0
2012-12-12 12:30:00,19.17,19.21,19.14,19.2,129600.0,16.4538,16.4881,16.428,16.4795,129600.0
2012-12-12 12:40:00,19.21,19.25,19.2,19.24,155200.0,16.4881,16.5224,16.4795,16.5139,155200.0
2012-12-12 12:50:00,19.24,19.26,19.24,19.25,166800.0,16.5139,16.531,16.5139,16.5224,166800.0
2012-12-12 13:00:00,19.25,19.25,19.25,19.25,50000.0,16.5224,16.5224,16.5224,16.5224,50000.0
2012-12-12 13:10:00,19.25,19.25,19.22,19.24,116000.0,16.5224,16.5224,16.4967,16.5139,116000.0
2012-12-12 13:20:00,19.24,19.26,19.24,19.25,64400.0,16.5139,16.531,16.5139,16.5224,64400.0
2012-12-12 13:30:00,19.25,19.27,19.25,19.26,58000.0,16.5224,16.5396,16.5224,16.531,58000.0
2012-12-12 13:40:00,19.25,19.26,19.24,19.25,27600.0,16.5224,16.531,16.5139,16.5224,27600.0
2012-12-12 13:50:00,19.25,19.25,19.24,19.24,28800.0,16.5224,16.5224,16.5139,16.5139,28800.0
2012-12-12 14:00:00,19.25,19.25,19.24,19.25,55200.0,16.5224,16.5224,16.5139,16.5224,55200.0
2012-12-12 14:10:00,19.25,19.26,19.25,19.25,22400.0,16.5224,16.531,16.5224,16.5224,22400.0
2012-12-12 14:20:00,19.25,19.25,19.21,19.22,57200.0,16.5224,16.5224,16.4881,16.4967,57200.0
2012-12-12 14:30:00,19.22,19.22,19.2,19.21,105600.0,16.4967,16.4967,16.4795,16.4881,105600.0
2012-12-12 14:40:00,19.21,19.23,19.21,19.23,59600.0,16.4881,16.5053,16.4881,16.5053,59600.0
2012-12-12 14:50:00,19.22,19.22,19.2,19.21,33200.0,16.4967,16.4967,16.4795,16.4881,33200.0
2012-12-12 15:00:00,19.21,19.21,19.18,19.18,49600.0,16.4881,16.4881,16.4624,16.4624,49600.0
2012-12-12 15:10:00,19.18,19.18,19.16,19.17,90800.0,16.4624,16.4624,16.4452,16.4538,90800.0
2012-12-12 15:20:00,19.18,19.18,19.13,19.15,57200.0,16.4624,16.4624,16.4194,16.4366,57200.0
2012-12-12 15:30:00,19.15,19.16,19.11,19.11,68800.0,16.4366,16.4452,16.4023,16.4023,68800.0
2012-12-12 15:40:00,19.11,19.14,19.11,19.14,72400.0,16.4023,16.428,16.4023,16.428,72400.0
2012-12-12 15:50:00,19.13,19.14,19.12,19.14,58000.0,16.4194,16.428,16.4109,16.428,58000.0
2012-12-13 09:30:00,19.13,19.15,19.11,19.13,60400.0,16.4194,16.4366,16.4023,16.4194,60400.0
2012-12-13 09:40:00,19.14,19.14,19.1,19.11,88400.0,16.428,16.428,16.3937,16.4023,88400.0
2012-12-13 09:50:00,19.13,19.13,19.11,19.13,29200.0,16.4194,16.4194,16.4023,16.4194,29200.0
2012-12-13 10:00:00,19.13,19.14,19.12,19.13,26400.0,16.4194,16.428,16.4109,16.4194,26400.0
2012-12-13 10:10:00,19.14,19.16,19.14,19.16,32800.0,16.428,16.4452,16.428,16.4452,32800.0
2012-12-13 10:20:00,19.17,19.18,19.16,19.16,89600.0,16.4538,16.4624,16.4452,16.4452,89600.0
2012-12-13 10:30:00,19.16,19.17,19.15,19.16,77600.0,16.4452,16.4538,16.4366,16.4452,77600.0
2012-12-13 10:40:00,19.15,19.15,19.13,19.13,57200.0,16.4366,16.4366,16.4194,16.4194,57200.0
2012-12-13 10:50:00,19.14,19.14,19.13,19.13,34800.0,16.428,16.428,16.4194,16.4194,34800.0
2012-12-13 11:00:00,19.13,19.13,19.11,19.11,73200.0,16.4194,16.4194,16.4023,16.4023,73200.0
2012-12-13 11:10:00,19.11,19.11,19.07,19.1,92800.0,16.4023,16.4023,16.3679,16.3937,92800.0
2012-12-13 11:20:00,19.1,19.1,19.06,19.08,52000.0,16.3937,16.3937,16.3594,16.3765,52000.0
2012-12-13 11:30:00,19.08,19.11,19.07,19.09,76800.0,16.3765,16.4023,16.3679,16.3851,76800.0
2012-12-13 11:40:00,19.09,19.09,19.07,19.07,70400.0,16.3851,16.3851,16.3679,16.3679,70400.0
2012-12-13 11:50:00,19.07,19.09,19.07,19.08,42400.0,16.3679,16.3851,16.3679,16.3765,42400.0
2012-12-13 12:00:00,19.09,19.09,19.07,19.08,40000.0,16.3851,16.3851,16.3679,16.3765,40000.0
2012-12-13 12:10:00,19.08,19.08,19.04,19.04,45600.0,16.3765,16.3765,16.3422,16.3422,45600.0
2012-12-13 12:20:00,19.04,19.05,19.02,19.02,72800.0,16.3422,16.3508,16.325,16.325,72800.0
2012-12-13 12:30:00,19.02,19.03,19.02,19.02,55200.0,16.325,16.3336,16.325,16.325,55200.0
2012-12-13 12:40:00,19.02,19.02,19.0,19.01,63600.0,16.325,16.325,16.3079,16.3165,63600.0
2012-12-13 12:50:00,19.02,19.02,19.01,19.01,34800.0,16.325,16.325,16.3165,16.3165,34800.0
2012-12-13 13:00:00,19.01,19.02,19.0,19.0,49200.0,16.3165,16.325,16.3079,16.3079,49200.0
2012-12-13 13:10:00,19.0,19.01,18.99,19.0,106800.0,16.3079,16.3165,16.2993,16.3079,106800.0
2012-12-13 13:20:00,19.0,19.03,19.0,19.02,34000.0,16.3079,16.3336,16.3079,16.325,34000.0
2012-12-13 13:30:00,19.02,19.02,19.01,19.02,40800.0,16.325,16.325,16.3165,16.325,40800.0
2012-12-13 13:40:00,19.02,19.02,18.99,18.99,55200.0,16.325,16.325,16.2993,16.2993,55200.0
2012-12-13 13:50:00,18.99,19.01,18.98,19.01,27600.0,16.2993,16.3165,16.2907,16.3165,27600.0
2012-12-13 14:00:00,19.01,19.01,18.98,18.98,52800.0,16.3165,16.3165,16.2907,16.2907,52800.0
2012-12-13 14:10:00,18.98,18.98,18.96,18.97,110400.0,16.2907,16.2907,16.2735,16.2821,110400.0
2012-12-13 14:20:00,18.97,18.99,18.97,18.99,73600.0,16.2821,16.2993,16.2821,16.2993,73600.0
2012-12-13 14:30:00,19.0,19.0,18.99,19.0,42400.0,16.3079,16.3079,16.2993,16.3079,42400.0
2012-12-13 14:40:00,18.99,19.0,18.99,19.0,17600.0,16.2993,16.3079,16.2993,16.3079,17600.0
2012-12-13 14:50:00,19.0,19.01,19.0,19.0,73600.0,16.3079,16.3165,16.3079,16.3079,73600.0
2012-12-13 15:00:00,19.0,19.0,18.99,18.99,72000.0,16.3079,16.3079,16.2993,16.2993,72000.0
2012-12-13 15:10:00,18.99,18.99,18.97,18.98,34400.0,16.2993,16.2993,16.2821,16.2907,34400.0
2012-12-13 15:20:00,18.98,18.98,18.98,18.98,18400.0,16.2907,16.2907,16.2907,16.2907,18400.0
2012-12-13 15:30:00,18.99,19.03,18.99,19.03,188000.0,16.2993,16.3336,16.2993,16.3336,188000.0
2012-12-13 15:40:00,19.03,19.06,19.02,19.03,176400.0,16.3336,16.3594,16.325,16.3336,176400.0
2012-12-13 15:50:00,19.03,19.04,19.0,19.02,46400.0,16.3336,16.3422,16.3079,16.325,46400.0
2012-12-14 09:30:00,18.95,18.95,18.91,18.95,72800.0,16.265,16.265,16.2306,16.265,72800.0
2012-12-14 09:40:00,18.95,18.98,18.94,18.97,31600.0,16.265,16.2907,16.2564,16.2821,31600.0
2012-12-14 09:50:00,18.97,18.97,18.93,18.93,20400.0,16.2821,16.2821,16.2478,16.2478,20400.0
2012-12-14 10:00:00,18.93,18.96,18.93,18.94,19200.0,16.2478,16.2735,16.2478,16.2564,19200.0
2012-12-14 10:10:00,18.94,18.96,18.92,18.93,150400.0,16.2564,16.2735,16.2392,16.2478,150400.0
2012-12-14 10:20:00,18.94,18.95,18.93,18.94,127200.0,16.2564,16.265,16.2478,16.2564,127200.0
2012-12-14 10:30:00,18.95,18.95,18.93,18.94,404400.0,16.265,16.265,16.2478,16.2564,404400.0
2012-12-14 10:40:00,18.94,18.97,18.93,18.97,140000.0,16.2564,16.2821,16.2478,16.2821,140000.0
2012-12-14 10:50:00,18.97,18.97,18.94,18.94,74000.0,16.2821,16.2821,16.2564,16.2564,74000.0
2012-12-14 11:00:00,18.94,18.95,18.93,18.95,76000.0,16.2564,16.265,16.2478,16.265,76000.0
2012-12-14 11:10:00,18.94,18.95,18.93,18.93,140000.0,16.2564,16.265,16.2478,16.2478,140000.0
2012-12-14 11:20:00,18.93,18.94,18.92,18.93,75600.0,16.2478,16.2564,16.2392,16.2478,75600.0
2012-12-14 11:30:00,18.93,18.93,18.9,18.91,270800.0,16.2478,16.2478,16.222,16.2306,270800.0
2012-12-14 11:40:00,18.91,18.93,18.91,18.92,169600.0,16.2306,16.2478,16.2306,16.2392,169600.0
2012-12-14 11:50:00,18.92,18.93,18.92,18.92,295600.0,16.2392,16.2478,16.2392,16.2392,295600.0
2012-12-14 12:00:00,18.93,18.95,18.93,18.95,155600.0,16.2478,16.265,16.2478,16.265,155600.0
2012-12-14 12:10:00,18.94,18.96,18.94,18.94,43200.0,16.2564,16.2735,16.2564,16.2564,43200.0
2012-12-14 12:20:00,18.93,18.95,18.93,18.95,74400.0,16.2478,16.265,16.2478,16.265,74400.0
2012-12-14 12:30:00,18.95,18.96,18.93,18.94,54400.0,16.265,16.2735,16.2478,16.2564,54400.0
2012-12-14 12:40:00,18.94,18.96,18.94,18.95,120800.0,16.2564,16.2735,16.2564,16.265,120800.0
2012-12-14 12:50:00,18.95,18.95,18.94,18.94,18800.0,16.265,16.265,16.2564,16.2564,18800.0
2012-12-14 13:00:00,18.94,18.95,18.94,18.94,64400.0,16.2564,16.265,16.2564,16.2564,64400.0
2012-12-14 13:10:00,18.94,18.94,18.92,18.92,120000.0,16.2564,16.2564,16.2392,16.2392,120000.0
2012-12-14 13:20:00,18.92,18.93,18.92,18.93,80800.0,16.2392,16.2478,16.2392,16.2478,80800.0
2012-12-14 13:30:00,18.93,18.93,18.93,18.93,29600.0,16.2478,16.2478,16.2478,16.2478,29600.0
2012-12-14 13:40:00,18.93,18.95,18.93,18.94,56000.0,16.2478,16.265,16.2478,16.2564,56000.0
2012-12-14 13:50:00,18.94,18.95,18.94,18.95,30000.0,16.2564,16.265,16.2564,16.265,30000.0
2012-12-14 14:00:00,18.95,18.95,18.94,18.95,60000.0,16.265,16.265,16.2564,16.265,60000.0
2012-12-14 14:10:00,18.95,18.96,18.95,18.95,36800.0,16.265,16.2735,16.265,16.265,36800.0
2012-12-14 14:20:00,18.95,18.95,18.93,18.93,27200.0,16.265,16.265,16.2478,16.2478,27200.0
2012-12-14 14:30:00,18.93,18.93,18.93,18.93,23200.0,16.2478,16.2478,16.2478,16.2478,23200.0
2012-12-14 14:40:00,18.93,18.93,18.92,18.92,28800.0,16.2478,16.2478,16.2392,16.2392,28800.0
2012-12-14 14:50:00,18.92,18.93,18.88,18.88,66000.0,16.2392,16.2478,16.2049,16.2049,66000.0
2012-12-14 15:00:00,18.89,18.9,18.87,18.87,62800.0,16.2135,16.222,16.1963,16.1963,62800.0
2012-12-14 15:10:00,18.88,18.89,18.87,18.89,72800.0,16.2049,16.2135,16.1963,16.2135,72800.0
2012-12-14 15:20:00,18.89,18.89,18.88,18.89,66400.0,16.2135,16.2135,16.2049,16.2135,66400.0
2012-12-14 15:30:00,18.89,18.92,18.89,18.91,72000.0,16.2135,16.2392,16.2135,16.2306,72000.0
2012-12-14 15:40:00,18.9,18.91,18.89,18.89,46400.0,16.222,16.2306,16.2135,16.2135,46400.0
2012-12-14 15:50:00,18.89,18.91,18.88,18.91,92800.0,16.2135,16.2306,16.2049,16.2306,92800.0
2012-12-17 09:30:00,18.95,18.99,18.93,18.99,147600.0,16.265,16.2993,16.2478,16.2993,147600.0
2012-12-17 09:40:00,18.98,19.0,18.98,18.99,25200.0,16.2907,16.3079,16.2907,16.2993,25200.0
2012-12-17 09:50:00,18.99,19.01,18.98,19.0,18800.0,16.2993,16.3165,16.2907,16.3079,18800.0
2012-12-17 10:00:00,18.99,18.99,18.99,18.99,30800.0,16.2993,16.2993,16.2993,16.2993,30800.0
2012-12-17 10:10:00,19.0,19.0,18.96,18.96,66800.0,16.3079,16.3079,16.2735,16.2735,66800.0
2012-12-17 10:20:00,18.97,18.97,18.95,18.96,17200.0,16.2821,16.2821,16.265,16.2735,17200.0
2012-12-17 10:30:00,18.96,18.98,18.96,18.98,12400.0,16.2735,16.2907,16.2735,16.2907,12400.0
2012-12-17 10:40:00,18.97,18.98,18.96,18.97,43600.0,16.2821,16.2907,16.2735,16.2821,43600.0
2012-12-17 10:50:00,18.97,18.98,18.96,18.97,52800.0,16.2821,16.2907,16.2735,16.2821,52800.0
2012-12-17 11:00:00,18.96,18.98,18.96,18.98,94000.0,16.2735,16.2907,16.2735,16.2907,94000.0
2012-12-17 11:10:00,18.99,19.01,18.99,19.01,91200.0,16.2993,16.3165,16.2993,16.3165,91200.0
2012-12-17 11:20:00,19.01,19.01,18.99,18.99,178400.0,16.3165,16.3165,16.2993,16.2993,178400.0
2012-12-17 11:30:00,18.99,19.03,18.99,19.02,58000.0,16.2993,16.3336,16.2993,16.325,58000.0
2012-12-17 11:40:00,19.03,19.05,19.03,19.04,80000.0,16.3336,16.3508,16.3336,16.3422,80000.0
2012-12-17 11:50:00,19.04,19.05,19.03,19.03,28800.0,16.3422,16.3508,16.3336,16.3336,28800.0
2012-12-17 12:00:00,19.04,19.05,19.03,19.05,38400.0,16.3422,16.3508,16.3336,16.3508,38400.0
2012-12-17 12:10:00,19.05,19.05,19.04,19.04,11600.0,16.3508,16.3508,16.3422,16.3422,11600.0
2012-12-17 12:20:00,19.05,19.07,19.05,19.06,31200.0,16.3508,16.3679,16.3508,16.3594,31200.0
2012-12-17 12:30:00,19.06,19.07,19.06,19.06,36000.0,16.3594,16.3679,16.3594,16.3594,36000.0
2012-12-17 12:40:00,19.06,19.06,19.05,19.05,26000.0,16.3594,16.3594,16.3508,16.3508,26000.0
2012-12-17 12:50:00,19.05,19.05,19.05,19.05,28400.0,16.3508,16.3508,16.3508,16.3508,28400.0
2012-12-17 13:00:00,19.05,19.06,19.05,19.05,10400.0,16.3508,16.3594,16.3508,16.3508,10400.0
2012-12-17 13:10:00,19.05,19.05,19.03,19.03,36400.0,16.3508,16.3508,16.3336,16.3336,36400.0
2012-12-17 13:20:00,19.04,19.04,19.04,19.04,400.0,16.3422,16.3422,16.3422,16.3422,400.0
2012-12-17 13:30:00,19.04,19.04,19.02,19.02,24000.0,16.3422,16.3422,16.325,16.325,24000.0
2012-12-17 13:40:00,19.02,19.03,19.01,19.02,31200.0,16.325,16.3336,16.3165,16.325,31200.0
2012-12-17 13:50:00,19.02,19.02,19.0,19.0,28800.0,16.325,16.325,16.3079,16.3079,28800.0
2012-12-17 14:00:00,19.0,19.04,19.0,19.02,40400.0,16.3079,16.3422,16.3079,16.325,40400.0
2012-12-17 14:10:00,19.02,19.02,19.0,19.0,15600.0,16.325,16.325,16.3079,16.3079,15600.0
2012-12-17 14:20:00,19.0,19.0,18.99,19.0,49200.0,16.3079,16.3079,16.2993,16.3079,49200.0
2012-12-17 14:30:00,19.0,19.02,19.0,19.0,21200.0,16.3079,16.325,16.3079,16.3079,21200.0
2012-12-17 14:40:00,19.0,19.02,19.0,19.01,24400.0,16.3079,16.325,16.3079,16.3165,24400.0
2012-12-17 14:50:00,19.01,19.02,19.0,19.02,33600.0,16.3165,16.325,16.3079,16.325,33600.0
2012-12-17 15:00:00,19.02,19.04,19.01,19.04,45600.0,16.325,16.3422,16.3165,16.3422,45600.0
2012-12-17 15:10:00,19.03,19.03,19.02,19.03,37600.0,16.3336,16.3336,16.325,16.3336,37600.0
2012-12-17 15:20:00,19.02,19.03,19.02,19.03,60000.0,16.325,16.3336,16.325,16.3336,60000.0
2012-12-17 15:30:00,19.03,19.05,19.03,19.04,26400.0,16.3336,16.3508,16.3336,16.3422,26400.0
2012-12-17 15:40:00,19.04,19.06,19.04,19.06,36000.0,16.3422,16.3594,16.3422,16.3594,36000.0
2012-12-17 15:50:00,19.06,19.1,19.05,19.1,118800.0,16.3594,16.3937,16.3508,16.3937,118800.0
2012-12-18 09:30:00,19.14,19.14,19.11,19.14,62000.0,16.428,16.428,16.4023,16.428,62000.0
2012-12-18 09:40:00,19.14,19.15,19.13,19.15,25200.0,16.428,16.4366,16.4194,16.4366,25200.0
2012-12-18 09:50:00,19.15,19.15,19.12,19.13,19600.0,16.4366,16.4366,16.4109,16.4194,19600.0
2012-12-18 10:00:00,19.13,19.13,19.1,19.11,84400.0,16.4194,16.4194,16.3937,16.4023,84400.0
2012-12-18 10:10:00,19.11,19.15,19.11,19.14,54000.0,16.4023,16.4366,16.4023,16.428,54000.0
2012-12-18 10:20:00,19.13,19.17,19.13,19.16,56400.0,16.4194,16.4538,16.4194,16.4452,56400.0
2012-12-18 10:30:00,19.17,19.2,19.17,19.2,38000.0,16.4538,16.4795,16.4538,16.4795,38000.0
2012-12-18 10:40:00,19.2,19.21,19.2,19.21,50800.0,16.4795,16.4881,16.4795,16.4881,50800.0
2012-12-18 10:50:00,19.21,19.22,19.21,19.21,166000.0,16.4881,16.4967,16.4881,16.4881,166000.0
2012-12-18 11:00:00,19.21,19.22,19.2,19.21,16000.0,16.4881,16.4967,16.4795,16.4881,16000.0
2012-12-18 11:10:00,19.22,19.25,19.22,19.25,44400.0,16.4967,16.5224,16.4967,16.5224,44400.0
2012-12-18 11:20:00,19.25,19.25,19.24,19.24,54000.0,16.5224,16.5224,16.5139,16.5139,54000.0
2012-12-18 11:30:00,19.24,19.25,19.23,19.24,43600.0,16.5139,16.5224,16.5053,16.5139,43600.0
2012-12-18 11:40:00,19.24,19.26,19.24,19.26,45600.0,16.5139,16.531,16.5139,16.531,45600.0
2012-12-18 11:50:00,19.25,19.25,19.24,19.24,34800.0,16.5224,16.5224,16.5139,16.5139,34800.0
2012-12-18 12:00:00,19.24,19.25,19.24,19.24,34800.0,16.5139,16.5224,16.5139,16.5139,34800.0
2012-12-18 12:10:00,19.24,19.25,19.24,19.25,34000.0,16.5139,16.5224,16.5139,16.5224,34000.0
2012-12-18 12:20:00,19.25,19.27,19.25,19.26,64800.0,16.5224,16.5396,16.5224,16.531,64800.0
2012-12-18 12:30:00,19.26,19.31,19.26,19.31,81600.0,16.531,16.5739,16.531,16.5739,81600.0
2012-12-18 12:40:00,19.31,19.33,19.31,19.32,90800.0,16.5739,16.5911,16.5739,16.5825,90800.0
2012-12-18 12:50:00,19.32,19.32,19.3,19.31,87200.0,16.5825,16.5825,16.5654,16.5739,87200.0
2012-12-18 13:00:00,19.32,19.32,19.31,19.31,18800.0,16.5825,16.5825,16.5739,16.5739,18800.0
2012-12-18 13:10:00,19.31,19.32,19.29,19.3,158800.0,16.5739,16.5825,16.5568,16.5654,158800.0
2012-12-18 13:20:00,19.3,19.3,19.29,19.29,40000.0,16.5654,16.5654,16.5568,16.5568,40000.0
2012-12-18 13:30:00,19.29,19.3,19.29,19.3,35600.0,16.5568,16.5654,16.5568,16.5654,35600.0
2012-12-18 13:40:00,19.29,19.31,19.29,19.3,38400.0,16.5568,16.5739,16.5568,16.5654,38400.0
2012-12-18 13:50:00,19.3,19.3,19.28,19.29,25600.0,16.5654,16.5654,16.5482,16.5568,25600.0
2012-12-18 14:00:00,19.29,19.3,19.28,19.3,20000.0,16.5568,16.5654,16.5482,16.5654,20000.0
2012-12-18 14:10:00,19.29,19.3,19.29,19.29,63600.0,16.5568,16.5654,16.5568,16.5568,63600.0
2012-12-18 14:20:00,19.29,19.29,19.25,19.25,148800.0,16.5568,16.5568,16.5224,16.5224,148800.0
2012-12-18 14:30:00,19.26,19.27,19.25,19.27,41600.0,16.531,16.5396,16.5224,16.5396,41600.0
2012-12-18 14:40:00,19.27,19.28,19.26,19.28,56400.0,16.5396,16.5482,16.531,16.5482,56400.0
2012-12-18 14:50:00,19.27,19.28,19.26,19.27,43200.0,16.5396,16.5482,16.531,16.5396,43200.0
2012-12-18 15:00:00,19.27,19.29,19.27,19.28,81600.0,16.5396,16.5568,16.5396,16.5482,81600.0
2012-12-18 15:10:00,19.28,19.29,19.26,19.27,43600.0,16.5482,16.5568,16.531,16.5396,43600.0
2012-12-18 15:20:00,19.27,19.28,19.26,19.26,54000.0,16.5396,16.5482,16.531,16.531,54000.0
2012-12-18 15:30:00,19.25,19.28,19.25,19.28,160000.0,16.5224,16.5482,16.5224,16.5482,160000.0
2012-12-18 15:40:00,19.27,19.28,19.26,19.28,146000.0,16.5396,16.5482,16.531,16.5482,146000.0
2012-12-18 15:50:00,19.28,19.32,19.28,19.31,131200.0,16.5482,16.5825,16.5482,16.5739,131200.0
2012-12-19 09:30:00,19.22,19.22,19.18,19.19,96400.0,16.5962,16.5962,16.5617,16.5703,96400.0
2012-12-19 09:40:00,19.2,19.2,19.17,19.18,63200.0,16.579,16.579,16.5531,16.5617,63200.0
2012-12-19 09:50:00,19.17,19.17,19.15,19.15,80400.0,16.5531,16.5531,16.5358,16.5358,80400.0
2012-12-19 10:00:00,19.15,19.16,19.15,19.16,28000.0,16.5358,16.5444,16.5358,16.5444,28000.0
2012-12-19 10:10:00,19.16,19.16,19.14,19.14,26800.0,16.5444,16.5444,16.5271,16.5271,26800.0
2012-12-19 10:20:00,19.14,19.15,19.13,19.15,34400.0,16.5271,16.5358,16.5185,16.5358,34400.0
2012-12-19 10:30:00,19.15,19.18,19.14,19.17,80400.0,16.5358,16.5617,16.5271,16.5531,80400.0
2012-12-19 10:40:00,19.17,19.18,19.15,19.18,64400.0,16.5531,16.5617,16.5358,16.5617,64400.0
2012-12-19 10:50:00,19.18,19.18,19.17,19.17,62800.0,16.5617,16.5617,16.5531,16.5531,62800.0
2012-12-19 11:00:00,19.17,19.19,19.17,19.18,42000.0,16.5531,16.5703,16.5531,16.5617,42000.0
2012-12-19 11:10:00,19.19,19.19,19.18,19.18,6800.0,16.5703,16.5703,16.5617,16.5617,6800.0
2012-12-19 11:20:00,19.18,19.18,19.16,19.17,40400.0,16.5617,16.5617,16.5444,16.5531,40400.0
2012-12-19 11:30:00,19.17,19.19,19.17,19.18,42800.0,16.5531,16.5703,16.5531,16.5617,42800.0
2012-12-19 11:40:00,19.18,19.18,19.16,19.17,49600.0,16.5617,16.5617,16.5444,16.5531,49600.0
2012-12-19 11:50:00,19.17,19.18,19.16,19.16,53600.0,16.5531,16.5617,16.5444,16.5444,53600.0
2012-12-19 12:00:00,19.16,19.17,19.14,19.15,46400.0,16.5444,16.5531,16.5271,16.5358,46400.0
2012-12-19 12:10:00,19.15,19.16,19.15,19.15,51600.0,16.5358,16.5444,16.5358,16.5358,51600.0
2012-12-19 12:20:00,19.15,19.16,19.14,19.16,18400.0,16.5358,16.5444,16.5271,16.5444,18400.0
2012-12-19 12:30:00,19.16,19.16,19.15,19.15,48400.0,16.5444,16.5444,16.5358,16.5358,48400.0
2012-12-19 12:40:00,19.15,19.18,19.15,19.17,52800.0,16.5358,16.5617,16.5358,16.5531,52800.0
2012-12-19 12:50:00,19.16,19.17,19.16,19.16,68000.0,16.5444,16.5531,16.5444,16.5444,68000.0
2012-12-19 13:00:00,19.16,19.16,19.15,19.15,38800.0,16.5444,16.5444,16.5358,16.5358,38800.0
2012-12-19 13:10:00,19.16,19.16,19.13,19.14,73600.0,16.5444,16.5444,16.5185,16.5271,73600.0
2012-12-19 13:20:00,19.14,19.16,19.14,19.15,37200.0,16.5271,16.5444,16.5271,16.5358,37200.0
2012-12-19 13:30:00,19.15,19.15,19.13,19.13,37600.0,16.5358,16.5358,16.5185,16.5185,37600.0
2012-12-19 13:40:00,19.13,19.13,19.11,19.12,18800.0,16.5185,16.5185,16.5012,16.5099,18800.0
2012-12-19 13:50:00,19.13,19.14,19.13,19.13,18400.0,16.5185,16.5271,16.5185,16.5185,18400.0
2012-12-19 14:00:00,19.13,19.13,19.11,19.11,99600.0,16.5185,16.5185,16.5012,16.5012,99600.0
2012-12-19 14:10:00,19.12,19.13,19.1,19.11,79200.0,16.5099,16.5185,16.4926,16.5012,79200.0
2012-12-19 14:20:00,19.11,19.12,19.11,19.11,58400.0,16.5012,16.5099,16.5012,16.5012,58400.0
2012-12-19 14:30:00,19.11,19.12,19.11,19.11,48800.0,16.5012,16.5099,16.5012,16.5012,48800.0
2012-12-19 14:40:00,19.11,19.11,19.08,19.08,52000.0,16.5012,16.5012,16.4753,16.4753,52000.0
2012-12-19 14:50:00,19.09,19.09,19.08,19.09,61200.0,16.484,16.484,16.4753,16.484,61200.0
2012-12-19 15:00:00,19.1,19.11,19.1,19.1,33600.0,16.4926,16.5012,16.4926,16.4926,33600.0
2012-12-19 15:10:00,19.1,19.1,19.08,19.08,61600.0,16.4926,16.4926,16.4753,16.4753,61600.0
2012-12-19 15:20:00,19.09,19.11,19.09,19.1,56400.0,16.484,16.5012,16.484,16.4926,56400.0
2012-12-19 15:30:00,19.1,19.14,19.1,19.13,296800.0,16.4926,16.5271,16.4926,16.5185,296800.0
2012-12-19 15:40:00,19.13,19.13,19.08,19.09,387600.0,16.5185,16.5185,16.4753,16.484,387600.0
2012-12-19 15:50:00,19.09,19.09,19.05,19.05,179600.0,16.484,16.484,16.4494,16.4494,179600.0
2012-12-20 09:30:00,19.06,19.07,19.04,19.04,131200.0,16.4581,16.4667,16.4408,16.4408,131200.0
2012-12-20 09:40:00,19.02,19.03,19.0,19.02,15600.0,16.4235,16.4322,16.4063,16.4235,15600.0
2012-12-20 09:50:00,19.03,19.03,18.98,18.98,30400.0,16.4322,16.4322,16.389,16.389,30400.0
2012-12-20 10:00:00,19.0,19.05,18.99,19.05,118400.0,16.4063,16.4494,16.3976,16.4494,118400.0
2012-12-20 10:10:00,19.05,19.06,19.04,19.05,160400.0,16.4494,16.4581,16.4408,16.4494,160400.0
2012-12-20 10:20:00,19.05,19.05,19.02,19.02,230800.0,16.4494,16.4494,16.4235,16.4235,230800.0
2012-12-20 10:30:00,19.02,19.05,19.02,19.04,661600.0,16.4235,16.4494,16.4235,16.4408,661600.0
2012-12-20 10:40:00,19.05,19.06,19.03,19.04,49600.0,16.4494,16.4581,16.4322,16.4408,49600.0
2012-12-20 10:50:00,19.04,19.04,19.03,19.04,29200.0,16.4408,16.4408,16.4322,16.4408,29200.0
2012-12-20 11:00:00,19.04,19.05,19.03,19.05,138800.0,16.4408,16.4494,16.4322,16.4494,138800.0
2012-12-20 11:10:00,19.05,19.06,19.03,19.04,120400.0,16.4494,16.4581,16.4322,16.4408,120400.0
2012-12-20 11:20:00,19.04,19.05,19.01,19.01,92000.0,16.4408,16.4494,16.4149,16.4149,92000.0
2012-12-20 11:30:00,19.0,19.03,19.0,19.02,110800.0,16.4063,16.4322,16.4063,16.4235,110800.0
2012-12-20 11:40:00,19.03,19.04,19.02,19.04,89200.0,16.4322,16.4408,16.4235,16.4408,89200.0
2012-12-20 11:50:00,19.04,19.04,19.03,19.03,40800.0,16.4408,16.4408,16.4322,16.4322,40800.0
2012-12-20 12:00:00,19.04,19.04,19.03,19.03,184000.0,16.4408,16.4408,16.4322,16.4322,184000.0
2012-12-20 12:10:00,19.03,19.04,19.02,19.03,190800.0,16.4322,16.4408,16.4235,16.4322,190800.0
2012-12-20 12:20:00,19.03,19.05,19.02,19.03,194000.0,16.4322,16.4494,16.4235,16.4322,194000.0
2012-12-20 12:30:00,19.03,19.04,19.02,19.03,71600.0,16.4322,16.4408,16.4235,16.4322,71600.0
2012-12-20 12:40:00,19.03,19.04,19.03,19.04,66400.0,16.4322,16.4408,16.4322,16.4408,66400.0
2012-12-20 12:50:00,19.04,19.05,19.03,19.05,214000.0,16.4408,16.4494,16.4322,16.4494,214000.0
2012-12-20 13:00:00,19.05,19.05,19.03,19.05,129600.0,16.4494,16.4494,16.4322,16.4494,129600.0
2012-12-20 13:10:00,19.05,19.05,19.03,19.03,121200.0,16.4494,16.4494,16.4322,16.4322,121200.0
2012-12-20 13:20:00,19.03,19.06,19.02,19.05,226000.0,16.4322,16.4581,16.4235,16.4494,226000.0
2012-12-20 13:30:00,19.05,19.08,19.05,19.08,124000.0,16.4494,16.4753,16.4494,16.4753,124000.0
2012-12-20 13:40:00,19.07,19.1,19.07,19.09,89200.0,16.4667,16.4926,16.4667,16.484,89200.0
2012-12-20 13:50:00,19.09,19.1,19.09,19.1,59600.0,16.484,16.4926,16.484,16.4926,59600.0
2012-12-20 14:00:00,19.1,19.1,19.08,19.08,223600.0,16.4926,16.4926,16.4753,16.4753,223600.0
2012-12-20 14:10:00,19.08,19.11,19.08,19.09,115600.0,16.4753,16.5012,16.4753,16.484,115600.0
2012-12-20 14:20:00,19.09,19.1,19.08,19.09,60000.0,16.484,16.4926,16.4753,16.484,60000.0
2012-12-20 14:30:00,19.09,19.1,19.09,19.1,306800.0,16.484,16.4926,16.484,16.4926,306800.0
2012-12-20 14:40:00,19.09,19.11,19.09,19.11,145600.0,16.484,16.5012,16.484,16.5012,145600.0
2012-12-20 14:50:00,19.11,19.11,19.11,19.11,30800.0,16.5012,16.5012,16.5012,16.5012,30800.0
2012-12-20 15:00:00,19.1,19.1,19.08,19.09,440800.0,16.4926,16.4926,16.4753,16.484,440800.0
2012-12-20 15:10:00,19.09,19.1,19.08,19.08,66800.0,16.484,16.4926,16.4753,16.4753,66800.0
2012-12-20 15:20:00,19.07,19.08,19.07,19.07,117200.0,16.4667,16.4753,16.4667,16.4667,117200.0
2012-12-20 15:30:00,19.08,19.1,19.07,19.1,187200.0,16.4753,16.4926,16.4667,16.4926,187200.0
2012-12-20 15:40:00,19.1,19.11,19.09,19.1,103200.0,16.4926,16.5012,16.484,16.4926,103200.0
2012-12-20 15:50:00,19.09,19.11,19.08,19.11,113200.0,16.484,16.5012,16.4753,16.5012,113200.0
2012-12-21 09:30:00,18.87,18.93,18.86,18.93,134800.0,16.294,16.3458,16.2854,16.3458,134800.0
2012-12-21 09:40:00,18.93,18.94,18.91,18.91,57600.0,16.3458,16.3544,16.3285,16.3285,57600.0
2012-12-21 09:50:00,18.91,18.94,18.91,18.92,49600.0,16.3285,16.3544,16.3285,16.3372,49600.0
2012-12-21 10:00:00,18.93,18.94,18.91,18.93,35600.0,16.3458,16.3544,16.3285,16.3458,35600.0
2012-12-21 10:10:00,18.93,18.99,18.92,18.99,86800.0,16.3458,16.3976,16.3372,16.3976,86800.0
2012-12-21 10:20:00,18.99,19.0,18.97,18.98,136400.0,16.3976,16.4063,16.3804,16.389,136400.0
2012-12-21 10:30:00,18.98,18.99,18.96,18.97,65200.0,16.389,16.3976,16.3717,16.3804,65200.0
2012-12-21 10:40:00,18.97,18.97,18.95,18.97,31200.0,16.3804,16.3804,16.3631,16.3804,31200.0
2012-12-21 10:50:00,18.97,18.97,18.94,18.94,60400.0,16.3804,16.3804,16.3544,16.3544,60400.0
2012-12-21 11:00:00,18.94,18.96,18.91,18.91,79600.0,16.3544,16.3717,16.3285,16.3285,79600.0
2012-12-21 11:10:00,18.92,18.93,18.91,18.91,32000.0,16.3372,16.3458,16.3285,16.3285,32000.0
2012-12-21 11:20:00,18.9,18.93,18.9,18.93,46400.0,16.3199,16.3458,16.3199,16.3458,46400.0
2012-12-21 11:30:00,18.93,18.93,18.86,18.88,516400.0,16.3458,16.3458,16.2854,16.3026,516400.0
2012-12-21 11:40:00,18.88,18.89,18.87,18.88,75600.0,16.3026,16.3113,16.294,16.3026,75600.0
2012-12-21 11:50:00,18.88,18.91,18.88,18.91,17200.0,16.3026,16.3285,16.3026,16.3285,17200.0
2012-12-21 12:00:00,18.91,18.92,18.89,18.9,26000.0,16.3285,16.3372,16.3113,16.3199,26000.0
2012-12-21 12:10:00,18.89,18.9,18.88,18.89,70800.0,16.3113,16.3199,16.3026,16.3113,70800.0
2012-12-21 12:20:00,18.9,18.9,18.88,18.88,34000.0,16.3199,16.3199,16.3026,16.3026,34000.0
2012-12-21 12:30:00,18.88,18.9,18.86,18.87,43200.0,16.3026,16.3199,16.2854,16.294,43200.0
2012-12-21 12:40:00,18.87,18.89,18.87,18.89,56400.0,16.294,16.3113,16.294,16.3113,56400.0
2012-12-21 12:50:00,18.9,18.91,18.89,18.91,12000.0,16.3199,16.3285,16.3113,16.3285,12000.0
2012-12-21 13:00:00,18.92,18.93,18.91,18.91,58800.0,16.3372,16.3458,16.3285,16.3285,58800.0
2012-12-21 13:10:00,18.91,18.91,18.89,18.9,34800.0,16.3285,16.3285,16.3113,16.3199,34800.0
2012-12-21 13:20:00,18.9,18.91,18.89,18.91,25200.0,16.3199,16.3285,16.3113,16.3285,25200.0
2012-12-21 13:30:00,18.91,18.93,18.9,18.93,19200.0,16.3285,16.3458,16.3199,16.3458,19200.0
2012-12-21 13:40:00,18.93,18.96,18.93,18.94,50400.0,16.3458,16.3717,16.3458,16.3544,50400.0
2012-12-21 13:50:00,18.94,18.95,18.93,18.94,31200.0,16.3544,16.3631,16.3458,16.3544,31200.0
2012-12-21 14:00:00,18.95,18.96,18.94,18.94,87200.0,16.3631,16.3717,16.3544,16.3544,87200.0
2012-12-21 14:10:00,18.95,18.95,18.93,18.94,49200.0,16.3631,16.3631,16.3458,16.3544,49200.0
2012-12-21 14:20:00,18.94,18.94,18.93,18.93,30400.0,16.3544,16.3544,16.3458,16.3458,30400.0
2012-12-21 14:30:00,18.93,18.94,18.93,18.94,33600.0,16.3458,16.3544,16.3458,16.3544,33600.0
2012-12-21 14:40:00,18.94,18.95,18.93,18.94,44000.0,16.3544,16.3631,16.3458,16.3544,44000.0
2012-12-21 14:50:00,18.95,18.96,18.94,18.94,94800.0,16.3631,16.3717,16.3544,16.3544,94800.0
2012-12-21 15:00:00,18.94,18.95,18.93,18.94,56000.0,16.3544,16.3631,16.3458,16.3544,56000.0
2012-12-21 15:10:00,18.93,18.96,18.92,18.96,38400.0,16.3458,16.3717,16.3372,16.3717,38400.0
2012-12-21 15:20:00,18.96,18.96,18.95,18.96,69600.0,16.3717,16.3717,16.3631,16.3717,69600.0
2012-12-21 15:30:00,18.96,19.0,18.96,18.99,112400.0,16.3717,16.4063,16.3717,16.3976,112400.0
2012-12-21 15:40:00,18.99,18.99,18.94,18.95,128000.0,16.3976,16.3976,16.3544,16.3631,128000.0
2012-12-21 15:50:00,18.95,18.97,18.95,18.97,124000.0,16.3631,16.3804,16.3631,16.3804,124000.0
2012-12-24 09:30:00,18.92,18.94,18.91,18.92,202400.0,16.3372,16.3544,16.3285,16.3372,202400.0
2012-12-24 09:40:00,18.93,18.94,18.92,18.93,28400.0,16.3458,16.3544,16.3372,16.3458,28400.0
2012-12-24 09:50:00,18.93,18.93,18.92,18.92,29600.0,16.3458,16.3458,16.3372,16.3372,29600.0
2012-12-24 10:00:00,18.92,18.94,18.92,18.94,49600.0,16.3372,16.3544,16.3372,16.3544,49600.0
2012-12-24 10:10:00,18.93,18.95,18.93,18.95,45200.0,16.3458,16.3631,16.3458,16.3631,45200.0
2012-12-24 10:20:00,18.95,18.95,18.93,18.94,83200.0,16.3631,16.3631,16.3458,16.3544,83200.0
2012-12-24 10:30:00,18.94,18.96,18.94,18.94,89600.0,16.3544,16.3717,16.3544,16.3544,89600.0
2012-12-24 10:40:00,18.94,18.94,18.93,18.93,11200.0,16.3544,16.3544,16.3458,16.3458,11200.0
2012-12-24 10:50:00,18.93,18.93,18.92,18.92,26000.0,16.3458,16.3458,16.3372,16.3372,26000.0
2012-12-24 11:00:00,18.92,18.93,18.92,18.92,65200.0,16.3372,16.3458,16.3372,16.3372,65200.0
2012-12-24 11:10:00,18.92,18.93,18.92,18.92,65200.0,16.3372,16.3458,16.3372,16.3372,65200.0
2012-12-24 11:20:00,18.92,18.92,18.92,18.92,22000.0,16.3372,16.3372,16.3372,16.3372,22000.0
2012-12-24 11:30:00,18.93,18.93,18.93,18.93,32400.0,16.3458,16.3458,16.3458,16.3458,32400.0
2012-12-24 11:40:00,18.93,18.93,18.93,18.93,155200.0,16.3458,16.3458,16.3458,16.3458,155200.0
2012-12-24 11:50:00,18.93,18.94,18.93,18.93,48400.0,16.3458,16.3544,16.3458,16.3458,48400.0
2012-12-24 12:00:00,18.93,18.94,18.93,18.93,66000.0,16.3458,16.3544,16.3458,16.3458,66000.0
2012-12-24 12:10:00,18.93,18.93,18.92,18.92,29600.0,16.3458,16.3458,16.3372,16.3372,29600.0
2012-12-24 12:20:00,18.92,18.93,18.91,18.92,18000.0,16.3372,16.3458,16.3285,16.3372,18000.0
2012-12-24 12:30:00,18.93,18.94,18.93,18.93,156400.0,16.3458,16.3544,16.3458,16.3458,156400.0
2012-12-24 12:40:00,18.93,18.93,18.92,18.93,122000.0,16.3458,16.3458,16.3372,16.3458,122000.0
2012-12-24 12:50:00,18.93,18.93,18.92,18.93,85600.0,16.3458,16.3458,16.3372,16.3458,85600.0
2012-12-26 09:30:00,18.97,18.97,18.93,18.94,80000.0,16.3804,16.3804,16.3458,16.3544,80000.0
2012-12-26 09:40:00,18.95,18.95,18.93,18.93,13200.0,16.3631,16.3631,16.3458,16.3458,13200.0
2012-12-26 09:50:00,18.93,18.95,18.93,18.95,34800.0,16.3458,16.3631,16.3458,16.3631,34800.0
2012-12-26 10:00:00,18.94,18.95,18.93,18.93,16400.0,16.3544,16.3631,16.3458,16.3458,16400.0
2012-12-26 10:10:00,18.93,18.93,18.92,18.92,12000.0,16.3458,16.3458,16.3372,16.3372,12000.0
2012-12-26 10:20:00,18.92,18.92,18.9,18.91,24400.0,16.3372,16.3372,16.3199,16.3285,24400.0
2012-12-26 10:30:00,18.91,18.91,18.89,18.89,42000.0,16.3285,16.3285,16.3113,16.3113,42000.0
2012-12-26 10:40:00,18.89,18.9,18.88,18.89,35200.0,16.3113,16.3199,16.3026,16.3113,35200.0
2012-12-26 10:50:00,18.89,18.89,18.87,18.87,36400.0,16.3113,16.3113,16.294,16.294,36400.0
2012-12-26 11:00:00,18.86,18.86,18.81,18.81,57600.0,16.2854,16.2854,16.2422,16.2422,57600.0
2012-12-26 11:10:00,18.8,18.82,18.8,18.81,24800.0,16.2336,16.2508,16.2336,16.2422,24800.0
2012-12-26 11:20:00,18.81,18.82,18.8,18.8,11600.0,16.2422,16.2508,16.2336,16.2336,11600.0
2012-12-26 11:30:00,18.78,18.79,18.77,18.78,25600.0,16.2163,16.2249,16.2077,16.2163,25600.0
2012-12-26 11:40:00,18.78,18.8,18.78,18.8,46800.0,16.2163,16.2336,16.2163,16.2336,46800.0
2012-12-26 11:50:00,18.8,18.81,18.8,18.81,23200.0,16.2336,16.2422,16.2336,16.2422,23200.0
2012-12-26 12:00:00,18.82,18.82,18.79,18.79,90400.0,16.2508,16.2508,16.2249,16.2249,90400.0
2012-12-26 12:10:00,18.79,18.81,18.79,18.8,27600.0,16.2249,16.2422,16.2249,16.2336,27600.0
2012-12-26 12:20:00,18.8,18.81,18.8,18.8,16400.0,16.2336,16.2422,16.2336,16.2336,16400.0
2012-12-26 12:30:00,18.79,18.81,18.79,18.8,52400.0,16.2249,16.2422,16.2249,16.2336,52400.0
2012-12-26 12:40:00,18.79,18.8,18.79,18.8,25600.0,16.2249,16.2336,16.2249,16.2336,25600.0
2012-12-26 12:50:00,18.8,18.83,18.8,18.82,24400.0,16.2336,16.2595,16.2336,16.2508,24400.0
2012-12-26 13:00:00,18.82,18.82,18.81,18.81,28400.0,16.2508,16.2508,16.2422,16.2422,28400.0
2012-12-26 13:10:00,18.81,18.82,18.81,18.82,20000.0,16.2422,16.2508,16.2422,16.2508,20000.0
2012-12-26 13:20:00,18.82,18.83,18.81,18.83,40400.0,16.2508,16.2595,16.2422,16.2595,40400.0
2012-12-26 13:30:00,18.83,18.84,18.82,18.83,12800.0,16.2595,16.2681,16.2508,16.2595,12800.0
2012-12-26 13:40:00,18.83,18.83,18.82,18.82,50800.0,16.2595,16.2595,16.2508,16.2508,50800.0
2012-12-26 13:50:00,18.81,18.82,18.81,18.82,141200.0,16.2422,16.2508,16.2422,16.2508,141200.0
2012-12-26 14:00:00,18.82,18.85,18.82,18.84,214800.0,16.2508,16.2767,16.2508,16.2681,214800.0
2012-12-26 14:10:00,18.84,18.86,18.84,18.85,93600.0,16.2681,16.2854,16.2681,16.2767,93600.0
2012-12-26 14:20:00,18.85,18.85,18.83,18.84,41200.0,16.2767,16.2767,16.2595,16.2681,41200.0
2012-12-26 14:30:00,18.84,18.85,18.83,18.85,43200.0,16.2681,16.2767,16.2595,16.2767,43200.0
2012-12-26 14:40:00,18.84,18.84,18.83,18.84,48400.0,16.2681,16.2681,16.2595,16.2681,48400.0
2012-12-26 14:50:00,18.84,18.88,18.84,18.86,103200.0,16.2681,16.3026,16.2681,16.2854,103200.0
2012-12-26 15:00:00,18.86,18.87,18.85,18.86,12400.0,16.2854,16.294,16.2767,16.2854,12400.0
2012-12-26 15:10:00,18.86,18.86,18.85,18.86,94800.0,16.2854,16.2854,16.2767,16.2854,94800.0
2012-12-26 15:20:00,18.85,18.86,18.84,18.85,153200.0,16.2767,16.2854,16.2681,16.2767,153200.0
2012-12-26 15:30:00,18.85,18.85,18.83,18.83,113600.0,16.2767,16.2767,16.2595,16.2595,113600.0
2012-12-26 15:40:00,18.83,18.83,18.82,18.83,104000.0,16.2595,16.2595,16.2508,16.2595,104000.0
2012-12-26 15:50:00,18.83,18.83,18.81,18.82,157200.0,16.2595,16.2595,16.2422,16.2508,157200.0
2012-12-27 09:30:00,18.84,18.84,18.8,18.83,168400.0,16.2681,16.2681,16.2336,16.2595,168400.0
2012-12-27 09:40:00,18.83,18.87,18.83,18.85,87200.0,16.2595,16.294,16.2595,16.2767,87200.0
2012-12-27 09:50:00,18.85,18.85,18.82,18.82,29600.0,16.2767,16.2767,16.2508,16.2508,29600.0
2012-12-27 10:00:00,18.82,18.82,18.79,18.8,93200.0,16.2508,16.2508,16.2249,16.2336,93200.0
2012-12-27 10:10:00,18.8,18.81,18.72,18.72,80000.0,16.2336,16.2422,16.1645,16.1645,80000.0
2012-12-27 10:20:00,18.72,18.74,18.68,18.7,120400.0,16.1645,16.1818,16.1299,16.1472,120400.0
2012-12-27 10:30:00,18.7,18.7,18.67,18.69,73200.0,16.1472,16.1472,16.1213,16.1386,73200.0
2012-12-27 10:40:00,18.69,18.73,18.68,18.73,91200.0,16.1386,16.1731,16.1299,16.1731,91200.0
2012-12-27 10:50:00,18.73,18.73,18.71,18.72,56000.0,16.1731,16.1731,16.1558,16.1645,56000.0
2012-12-27 11:00:00,18.72,18.73,18.69,18.7,48000.0,16.1645,16.1731,16.1386,16.1472,48000.0
2012-12-27 11:10:00,18.69,18.69,18.67,18.68,30000.0,16.1386,16.1386,16.1213,16.1299,30000.0
2012-12-27 11:20:00,18.68,18.71,18.68,18.69,88400.0,16.1299,16.1558,16.1299,16.1386,88400.0
2012-12-27 11:30:00,18.69,18.7,18.69,18.7,18400.0,16.1386,16.1472,16.1386,16.1472,18400.0
2012-12-27 11:40:00,18.71,18.71,18.68,18.68,62400.0,16.1558,16.1558,16.1299,16.1299,62400.0
2012-12-27 11:50:00,18.69,18.69,18.66,18.68,72000.0,16.1386,16.1386,16.1127,16.1299,72000.0
2012-12-27 12:00:00,18.68,18.68,18.63,18.64,80800.0,16.1299,16.1299,16.0868,16.0954,80800.0
2012-12-27 12:10:00,18.64,18.66,18.64,18.65,321600.0,16.0954,16.1127,16.0954,16.104,321600.0
2012-12-27 12:20:00,18.66,18.66,18.63,18.64,94400.0,16.1127,16.1127,16.0868,16.0954,94400.0
2012-12-27 12:30:00,18.64,18.64,18.59,18.61,72400.0,16.0954,16.0954,16.0522,16.0695,72400.0
2012-12-27 12:40:00,18.61,18.62,18.6,18.62,15600.0,16.0695,16.0781,16.0609,16.0781,15600.0
2012-12-27 12:50:00,18.62,18.64,18.61,18.64,36000.0,16.0781,16.0954,16.0695,16.0954,36000.0
2012-12-27 13:00:00,18.64,18.66,18.64,18.66,198000.0,16.0954,16.1127,16.0954,16.1127,198000.0
2012-12-27 13:10:00,18.66,18.69,18.66,18.68,118000.0,16.1127,16.1386,16.1127,16.1299,118000.0
2012-12-27 13:20:00,18.68,18.68,18.63,18.64,152800.0,16.1299,16.1299,16.0868,16.0954,152800.0
2012-12-27 13:30:00,18.64,18.65,18.63,18.64,36400.0,16.0954,16.104,16.0868,16.0954,36400.0
2012-12-27 13:40:00,18.64,18.65,18.63,18.63,97600.0,16.0954,16.104,16.0868,16.0868,97600.0
2012-12-27 13:50:00,18.63,18.64,18.62,18.62,341200.0,16.0868,16.0954,16.0781,16.0781,341200.0
2012-12-27 14:00:00,18.63,18.64,18.61,18.61,452400.0,16.0868,16.0954,16.0695,16.0695,452400.0
2012-12-27 14:10:00,18.61,18.64,18.61,18.64,126000.0,16.0695,16.0954,16.0695,16.0954,126000.0
2012-12-27 14:20:00,18.64,18.65,18.62,18.63,164400.0,16.0954,16.104,16.0781,16.0868,164400.0
2012-12-27 14:30:00,18.63,18.63,18.61,18.63,111200.0,16.0868,16.0868,16.0695,16.0868,111200.0
2012-12-27 14:40:00,18.63,18.74,18.63,18.72,252400.0,16.0868,16.1818,16.0868,16.1645,252400.0
2012-12-27 14:50:00,18.72,18.74,18.7,18.74,196400.0,16.1645,16.1818,16.1472,16.1818,196400.0
2012-12-27 15:00:00,18.74,18.77,18.73,18.77,101200.0,16.1818,16.2077,16.1731,16.2077,101200.0
2012-12-27 15:10:00,18.76,18.76,18.74,18.75,103200.0,16.199,16.199,16.1818,16.1904,103200.0
2012-12-27 15:20:00,18.75,18.81,18.75,18.78,171600.0,16.1904,16.2422,16.1904,16.2163,171600.0
2012-12-27 15:30:00,18.79,18.82,18.78,18.81,233600.0,16.2249,16.2508,16.2163,16.2422,233600.0
2012-12-27 15:40:00,18.82,18.85,18.81,18.82,241200.0,16.2508,16.2767,16.2422,16.2508,241200.0
2012-12-27 15:50:00,18.82,18.86,18.8,18.81,182000.0,16.2508,16.2854,16.2336,16.2422,182000.0
2012-12-28 09:30:00,18.69,18.72,18.68,18.71,215600.0,16.1386,16.1645,16.1299,16.1558,215600.0
2012-12-28 09:40:00,18.71,18.73,18.68,18.7,218400.0,16.1558,16.1731,16.1299,16.1472,218400.0
2012-12-28 09:50:00,18.69,18.69,18.67,18.69,40400.0,16.1386,16.1386,16.1213,16.1386,40400.0
2012-12-28 10:00:00,18.69,18.73,18.68,18.7,34800.0,16.1386,16.1731,16.1299,16.1472,34800.0
2012-12-28 10:10:00,18.7,18.7,18.65,18.69,34000.0,16.1472,16.1472,16.104,16.1386,34000.0
2012-12-28 10:20:00,18.71,18.71,18.68,18.69,39200.0,16.1558,16.1558,16.1299,16.1386,39200.0
2012-12-28 10:30:00,18.7,18.73,18.7,18.71,29600.0,16.1472,16.1731,16.1472,16.1558,29600.0
2012-12-28 10:40:00,18.7,18.79,18.7,18.78,310000.0,16.1472,16.2249,16.1472,16.2163,310000.0
2012-12-28 10:50:00,18.76,18.77,18.75,18.75,58400.0,16.199,16.2077,16.1904,16.1904,58400.0
2012-12-28 11:00:00,18.75,18.76,18.73,18.74,37200.0,16.1904,16.199,16.1731,16.1818,37200.0
2012-12-28 11:10:00,18.73,18.75,18.73,18.74,70800.0,16.1731,16.1904,16.1731,16.1818,70800.0
2012-12-28 11:20:00,18.74,18.74,18.72,18.72,32800.0,16.1818,16.1818,16.1645,16.1645,32800.0
2012-12-28 11:30:00,18.72,18.72,18.71,18.72,44000.0,16.1645,16.1645,16.1558,16.1645,44000.0
2012-12-28 11:40:00,18.72,18.73,18.72,18.73,30800.0,16.1645,16.1731,16.1645,16.1731,30800.0
2012-12-28 11:50:00,18.73,18.73,18.72,18.73,24400.0,16.1731,16.1731,16.1645,16.1731,24400.0
2012-12-28 12:00:00,18.73,18.75,18.73,18.73,11600.0,16.1731,16.1904,16.1731,16.1731,11600.0
2012-12-28 12:10:00,18.73,18.75,18.73,18.75,30000.0,16.1731,16.1904,16.1731,16.1904,30000.0
2012-12-28 12:20:00,18.75,18.75,18.74,18.75,25600.0,16.1904,16.1904,16.1818,16.1904,25600.0
2012-12-28 12:30:00,18.75,18.75,18.74,18.75,36000.0,16.1904,16.1904,16.1818,16.1904,36000.0
2012-12-28 12:40:00,18.75,18.75,18.73,18.74,39600.0,16.1904,16.1904,16.1731,16.1818,39600.0
2012-12-28 12:50:00,18.74,18.75,18.73,18.73,17200.0,16.1818,16.1904,16.1731,16.1731,17200.0
2012-12-28 13:00:00,18.73,18.75,18.73,18.74,84400.0,16.1731,16.1904,16.1731,16.1818,84400.0
2012-12-28 13:10:00,18.74,18.74,18.73,18.73,49200.0,16.1818,16.1818,16.1731,16.1731,49200.0
2012-12-28 13:20:00,18.74,18.74,18.73,18.74,25200.0,16.1818,16.1818,16.1731,16.1818,25200.0
2012-12-28 13:30:00,18.74,18.74,18.74,18.74,26800.0,16.1818,16.1818,16.1818,16.1818,26800.0
2012-12-28 13:40:00,18.74,18.75,18.73,18.74,172000.0,16.1818,16.1904,16.1731,16.1818,172000.0
2012-12-28 13:50:00,18.74,18.74,18.72,18.72,100000.0,16.1818,16.1818,16.1645,16.1645,100000.0
2012-12-28 14:00:00,18.72,18.73,18.7,18.71,56800.0,16.1645,16.1731,16.1472,16.1558,56800.0
2012-12-28 14:10:00,18.71,18.71,18.7,18.71,18800.0,16.1558,16.1558,16.1472,16.1558,18800.0
2012-12-28 14:20:00,18.71,18.72,18.69,18.7,60400.0,16.1558,16.1645,16.1386,16.1472,60400.0
2012-12-28 14:30:00,18.7,18.7,18.69,18.69,39600.0,16.1472,16.1472,16.1386,16.1386,39600.0
2012-12-28 14:40:00,18.69,18.71,18.69,18.71,28400.0,16.1386,16.1558,16.1386,16.1558,28400.0
2012-12-28 14:50:00,18.7,18.7,18.7,18.7,46000.0,16.1472,16.1472,16.1472,16.1472,46000.0
2012-12-28 15:00:00,18.7,18.7,18.69,18.7,90400.0,16.1472,16.1472,16.1386,16.1472,90400.0
2012-12-28 15:10:00,18.69,18.72,18.68,18.72,244000.0,16.1386,16.1645,16.1299,16.1645,244000.0
2012-12-28 15:20:00,18.72,18.73,18.71,18.71,579200.0,16.1645,16.1731,16.1558,16.1558,579200.0
2012-12-28 15:30:00,18.71,18.72,18.64,18.65,137200.0,16.1558,16.1645,16.0954,16.104,137200.0
2012-12-28 15:40:00,18.65,18.67,18.62,18.63,197600.0,16.104,16.1213,16.0781,16.0868,197600.0
2012-12-28 15:50:00,18.62,18.65,18.6,18.61,168000.0,16.0781,16.104,16.0609,16.0695,168000.0
2012-12-31 09:30:00,18.58,18.63,18.55,18.63,212800.0,16.0436,16.0868,16.0177,16.0868,212800.0
2012-12-31 09:40:00,18.64,18.66,18.61,18.64,72800.0,16.0954,16.1127,16.0695,16.0954,72800.0
2012-12-31 09:50:00,18.64,18.71,18.62,18.69,182400.0,16.0954,16.1558,16.0781,16.1386,182400.0
2012-12-31 10:00:00,18.69,18.71,18.68,18.68,98400.0,16.1386,16.1558,16.1299,16.1299,98400.0
2012-12-31 10:10:00,18.69,18.7,18.67,18.67,68400.0,16.1386,16.1472,16.1213,16.1213,68400.0
2012-12-31 10:20:00,18.67,18.73,18.67,18.68,64800.0,16.1213,16.1731,16.1213,16.1299,64800.0
2012-12-31 10:30:00,18.7,18.73,18.7,18.72,136000.0,16.1472,16.1731,16.1472,16.1645,136000.0
2012-12-31 10:40:00,18.71,18.72,18.68,18.68,73200.0,16.1558,16.1645,16.1299,16.1299,73200.0
2012-12-31 10:50:00,18.66,18.68,18.66,18.68,22800.0,16.1127,16.1299,16.1127,16.1299,22800.0
2012-12-31 11:00:00,18.68,18.73,18.67,18.69,169200.0,16.1299,16.1731,16.1213,16.1386,169200.0
2012-12-31 11:10:00,18.69,18.71,18.69,18.69,83200.0,16.1386,16.1558,16.1386,16.1386,83200.0
2012-12-31 11:20:00,18.7,18.71,18.66,18.67,485600.0,16.1472,16.1558,16.1127,16.1213,485600.0
2012-12-31 11:30:00,18.67,18.69,18.67,18.68,789600.0,16.1213,16.1386,16.1213,16.1299,789600.0
2012-12-31 11:40:00,18.68,18.7,18.68,18.68,182000.0,16.1299,16.1472,16.1299,16.1299,182000.0
2012-12-31 11:50:00,18.68,18.68,18.67,18.68,277600.0,16.1299,16.1299,16.1213,16.1299,277600.0
2012-12-31 12:00:00,18.68,18.7,18.68,18.68,159600.0,16.1299,16.1472,16.1299,16.1299,159600.0
2012-12-31 12:10:00,18.68,18.69,18.67,18.68,31600.0,16.1299,16.1386,16.1213,16.1299,31600.0
2012-12-31 12:20:00,18.68,18.7,18.68,18.7,82000.0,16.1299,16.1472,16.1299,16.1472,82000.0
2012-12-31 12:30:00,18.7,18.71,18.7,18.71,35600.0,16.1472,16.1558,16.1472,16.1558,35600.0
2012-12-31 12:40:00,18.72,18.82,18.72,18.81,86800.0,16.1645,16.2508,16.1645,16.2422,86800.0
2012-12-31 12:50:00,18.81,18.81,18.74,18.75,65200.0,16.2422,16.2422,16.1818,16.1904,65200.0
2012-12-31 13:00:00,18.76,18.76,18.72,18.74,86000.0,16.199,16.199,16.1645,16.1818,86000.0
2012-12-31 13:10:00,18.74,18.8,18.74,18.77,111600.0,16.1818,16.2336,16.1818,16.2077,111600.0
2012-12-31 13:20:00,18.77,18.8,18.77,18.78,57200.0,16.2077,16.2336,16.2077,16.2163,57200.0
2012-12-31 13:30:00,18.77,18.79,18.76,18.78,57200.0,16.2077,16.2249,16.199,16.2163,57200.0
2012-12-31 13:40:00,18.79,18.84,18.73,18.74,253200.0,16.2249,16.2681,16.1731,16.1818,253200.0
2012-12-31 13:50:00,18.74,18.77,18.72,18.75,466400.0,16.1818,16.2077,16.1645,16.1904,466400.0
2012-12-31 14:00:00,18.75,18.78,18.74,18.77,233600.0,16.1904,16.2163,16.1818,16.2077,233600.0
2012-12-31 14:10:00,18.77,18.79,18.76,18.79,44400.0,16.2077,16.2249,16.199,16.2249,44400.0
2012-12-31 14:20:00,18.78,18.81,18.78,18.81,164400.0,16.2163,16.2422,16.2163,16.2422,164400.0
2012-12-31 14:30:00,18.81,18.83,18.8,18.81,135200.0,16.2422,16.2595,16.2336,16.2422,135200.0
2012-12-31 14:40:00,18.81,18.88,18.8,18.86,224000.0,16.2422,16.3026,16.2336,16.2854,224000.0
2012-12-31 14:50:00,18.86,18.92,18.85,18.91,103200.0,16.2854,16.3372,16.2767,16.3285,103200.0
2012-12-31 15:00:00,18.92,18.94,18.9,18.91,85600.0,16.3372,16.3544,16.3199,16.3285,85600.0
2012-12-31 15:10:00,18.9,18.9,18.86,18.86,112400.0,16.3199,16.3199,16.2854,16.2854,112400.0
2012-12-31 15:20:00,18.86,18.88,18.83,18.84,195600.0,16.2854,16.3026,16.2595,16.2681,195600.0
2012-12-31 15:30:00,18.84,18.9,18.84,18.89,76000.0,16.2681,16.3199,16.2681,16.3113,76000.0
2012-12-31 15:40:00,18.9,18.92,18.87,18.92,129600.0,16.3199,16.3372,16.294,16.3372,129600.0
2012-12-31 15:50:00,18.91,18.95,18.9,18.94,580000.0,16.3285,16.3631,16.3199,16.3544,580000.0
2013-01-02 09:30:00,19.29,19.37,19.29,19.35,584000.0,16.6567,16.7257,16.6567,16.7085,584000.0
2013-01-02 09:40:00,19.35,19.35,19.3,19.33,115600.0,16.7085,16.7085,16.6653,16.6912,115600.0
2013-01-02 09:50:00,19.34,19.38,19.33,19.36,514800.0,16.6998,16.7344,16.6912,16.7171,514800.0
2013-01-02 10:00:00,19.36,19.38,19.33,19.34,151600.0,16.7171,16.7344,16.6912,16.6998,151600.0
2013-01-02 10:10:00,19.34,19.35,19.33,19.33,94000.0,16.6998,16.7085,16.6912,16.6912,94000.0
2013-01-02 10:20:00,19.33,19.35,19.33,19.35,127600.0,16.6912,16.7085,16.6912,16.7085,127600.0
2013-01-02 10:30:00,19.34,19.35,19.31,19.31,155200.0,16.6998,16.7085,16.6739,16.6739,155200.0
2013-01-02 10:40:00,19.31,19.32,19.3,19.3,129200.0,16.6739,16.6826,16.6653,16.6653,129200.0
2013-01-02 10:50:00,19.3,19.32,19.3,19.31,234400.0,16.6653,16.6826,16.6653,16.6739,234400.0
2013-01-02 11:00:00,19.31,19.32,19.29,19.29,98000.0,16.6739,16.6826,16.6567,16.6567,98000.0
2013-01-02 11:10:00,19.29,19.3,19.27,19.27,102000.0,16.6567,16.6653,16.6394,16.6394,102000.0
2013-01-02 11:20:00,19.27,19.29,19.27,19.29,49200.0,16.6394,16.6567,16.6394,16.6567,49200.0
2013-01-02 11:30:00,19.29,19.29,19.27,19.27,86800.0,16.6567,16.6567,16.6394,16.6394,86800.0
2013-01-02 11:40:00,19.27,19.29,19.27,19.27,62400.0,16.6394,16.6567,16.6394,16.6394,62400.0
2013-01-02 11:50:00,19.27,19.28,19.25,19.26,68400.0,16.6394,16.648,16.6221,16.6308,68400.0
2013-01-02 12:00:00,19.26,19.27,19.25,19.27,93600.0,16.6308,16.6394,16.6221,16.6394,93600.0
2013-01-02 12:10:00,19.27,19.29,19.27,19.28,89200.0,16.6394,16.6567,16.6394,16.648,89200.0
2013-01-02 12:20:00,19.28,19.29,19.26,19.27,107200.0,16.648,16.6567,16.6308,16.6394,107200.0
2013-01-02 12:30:00,19.27,19.28,19.27,19.28,57600.0,16.6394,16.648,16.6394,16.648,57600.0
2013-01-02 12:40:00,19.28,19.28,19.25,19.26,55600.0,16.648,16.648,16.6221,16.6308,55600.0
2013-01-02 12:50:00,19.26,19.28,19.26,19.27,62400.0,16.6308,16.648,16.6308,16.6394,62400.0
2013-01-02 13:00:00,19.27,19.3,19.27,19.29,69200.0,16.6394,16.6653,16.6394,16.6567,69200.0
2013-01-02 13:10:00,19.29,19.29,19.28,19.29,46000.0,16.6567,16.6567,16.648,16.6567,46000.0
2013-01-02 13:20:00,19.29,19.3,19.28,19.29,48400.0,16.6567,16.6653,16.648,16.6567,48400.0
2013-01-02 13:30:00,19.29,19.3,19.28,19.28,98000.0,16.6567,16.6653,16.648,16.648,98000.0
2013-01-02 13:40:00,19.28,19.29,19.27,19.28,92000.0,16.648,16.6567,16.6394,16.648,92000.0
2013-01-02 13:50:00,19.28,19.3,19.27,19.28,100400.0,16.648,16.6653,16.6394,16.648,100400.0
2013-01-02 14:00:00,19.28,19.3,19.28,19.29,77200.0,16.648,16.6653,16.648,16.6567,77200.0
2013-01-02 14:10:00,19.29,19.31,19.29,19.31,91200.0,16.6567,16.6739,16.6567,16.6739,91200.0
2013-01-02 14:20:00,19.31,19.32,19.31,19.31,53600.0,16.6739,16.6826,16.6739,16.6739,53600.0
2013-01-02 14:30:00,19.31,19.32,19.29,19.3,77200.0,16.6739,16.6826,16.6567,16.6653,77200.0
2013-01-02 14:40:00,19.3,19.3,19.28,19.29,67600.0,16.6653,16.6653,16.648,16.6567,67600.0
2013-01-02 14:50:00,19.29,19.31,19.29,19.31,49600.0,16.6567,16.6739,16.6567,16.6739,49600.0
2013-01-02 15:00:00,19.31,19.33,19.31,19.33,90800.0,16.6739,16.6912,16.6739,16.6912,90800.0
2013-01-02 15:10:00,19.33,19.34,19.33,19.34,61200.0,16.6912,16.6998,16.6912,16.6998,61200.0
2013-01-02 15:20:00,19.34,19.35,19.33,19.34,152400.0,16.6998,16.7085,16.6912,16.6998,152400.0
2013-01-02 15:30:00,19.34,19.36,19.33,19.36,59600.0,16.6998,16.7171,16.6912,16.7171,59600.0
2013-01-02 15:40:00,19.36,19.37,19.35,19.35,78400.0,16.7171,16.7257,16.7085,16.7085,78400.0
2013-01-02 15:50:00,19.35,19.44,19.35,19.44,124000.0,16.7085,16.7862,16.7085,16.7862,124000.0
2013-01-03 09:30:00,19.43,19.43,19.39,19.39,66800.0,16.7776,16.7776,16.743,16.743,66800.0
2013-01-03 09:40:00,19.39,19.4,19.38,19.39,33200.0,16.743,16.7517,16.7344,16.743,33200.0
2013-01-03 09:50:00,19.39,19.41,19.39,19.41,47600.0,16.743,16.7603,16.743,16.7603,47600.0
2013-01-03 10:00:00,19.41,19.44,19.4,19.43,27600.0,16.7603,16.7862,16.7517,16.7776,27600.0
2013-01-03 10:10:00,19.43,19.43,19.41,19.41,89200.0,16.7776,16.7776,16.7603,16.7603,89200.0
2013-01-03 10:20:00,19.42,19.42,19.41,19.42,49200.0,16.7689,16.7689,16.7603,16.7689,49200.0
2013-01-03 10:30:00,19.42,19.44,19.42,19.42,84800.0,16.7689,16.7862,16.7689,16.7689,84800.0
2013-01-03 10:40:00,19.43,19.43,19.41,19.41,36400.0,16.7776,16.7776,16.7603,16.7603,36400.0
2013-01-03 10:50:00,19.41,19.42,19.41,19.42,27600.0,16.7603,16.7689,16.7603,16.7689,27600.0
2013-01-03 11:00:00,19.42,19.43,19.42,19.43,23600.0,16.7689,16.7776,16.7689,16.7776,23600.0
2013-01-03 11:10:00,19.43,19.45,19.43,19.43,34000.0,16.7776,16.7948,16.7776,16.7776,34000.0
2013-01-03 11:20:00,19.44,19.45,19.44,19.45,19600.0,16.7862,16.7948,16.7862,16.7948,19600.0
2013-01-03 11:30:00,19.44,19.47,19.44,19.46,41200.0,16.7862,16.8121,16.7862,16.8035,41200.0
2013-01-03 11:40:00,19.46,19.46,19.45,19.45,42000.0,16.8035,16.8035,16.7948,16.7948,42000.0
2013-01-03 11:50:00,19.45,19.46,19.45,19.45,43600.0,16.7948,16.8035,16.7948,16.7948,43600.0
2013-01-03 12:00:00,19.45,19.46,19.45,19.46,116400.0,16.7948,16.8035,16.7948,16.8035,116400.0
2013-01-03 12:10:00,19.46,19.47,19.45,19.45,38000.0,16.8035,16.8121,16.7948,16.7948,38000.0
2013-01-03 12:20:00,19.45,19.47,19.45,19.46,100000.0,16.7948,16.8121,16.7948,16.8035,100000.0
2013-01-03 12:30:00,19.46,19.46,19.43,19.44,90800.0,16.8035,16.8035,16.7776,16.7862,90800.0
2013-01-03 12:40:00,19.44,19.45,19.43,19.44,45600.0,16.7862,16.7948,16.7776,16.7862,45600.0
2013-01-03 12:50:00,19.45,19.45,19.44,19.44,30400.0,16.7948,16.7948,16.7862,16.7862,30400.0
2013-01-03 13:00:00,19.45,19.45,19.44,19.44,36000.0,16.7948,16.7948,16.7862,16.7862,36000.0
2013-01-03 13:10:00,19.44,19.44,19.43,19.43,46800.0,16.7862,16.7862,16.7776,16.7776,46800.0
2013-01-03 13:20:00,19.44,19.46,19.44,19.46,54000.0,16.7862,16.8035,16.7862,16.8035,54000.0
2013-01-03 13:30:00,19.46,19.47,19.46,19.47,45600.0,16.8035,16.8121,16.8035,16.8121,45600.0
2013-01-03 13:40:00,19.47,19.47,19.46,19.46,24000.0,16.8121,16.8121,16.8035,16.8035,24000.0
2013-01-03 13:50:00,19.46,19.47,19.46,19.46,54400.0,16.8035,16.8121,16.8035,16.8035,54400.0
2013-01-03 14:00:00,19.46,19.46,19.4,19.41,161600.0,16.8035,16.8035,16.7517,16.7603,161600.0
2013-01-03 14:10:00,19.4,19.42,19.39,19.42,154000.0,16.7517,16.7689,16.743,16.7689,154000.0
2013-01-03 14:20:00,19.42,19.42,19.39,19.4,107200.0,16.7689,16.7689,16.743,16.7517,107200.0
2013-01-03 14:30:00,19.4,19.4,19.38,19.38,47600.0,16.7517,16.7517,16.7344,16.7344,47600.0
2013-01-03 14:40:00,19.38,19.4,19.38,19.39,48800.0,16.7344,16.7517,16.7344,16.743,48800.0
2013-01-03 14:50:00,19.4,19.41,19.39,19.41,71600.0,16.7517,16.7603,16.743,16.7603,71600.0
2013-01-03 15:00:00,19.4,19.4,19.39,19.39,102400.0,16.7517,16.7517,16.743,16.743,102400.0
2013-01-03 15:10:00,19.39,19.4,19.36,19.36,165200.0,16.743,16.7517,16.7171,16.7171,165200.0
2013-01-03 15:20:00,19.37,19.38,19.35,19.36,390800.0,16.7257,16.7344,16.7085,16.7171,390800.0
2013-01-03 15:30:00,19.36,19.36,19.33,19.35,124800.0,16.7171,16.7171,16.6912,16.7085,124800.0
2013-01-03 15:40:00,19.35,19.38,19.35,19.38,153200.0,16.7085,16.7344,16.7085,16.7344,153200.0
2013-01-03 15:50:00,19.38,19.38,19.34,19.38,184000.0,16.7344,16.7344,16.6998,16.7344,184000.0
2013-01-04 09:30:00,19.41,19.41,19.36,19.36,85600.0,16.7603,16.7603,16.7171,16.7171,85600.0
2013-01-04 09:40:00,19.36,19.4,19.36,19.4,70400.0,16.7171,16.7517,16.7171,16.7517,70400.0
2013-01-04 09:50:00,19.39,19.42,19.39,19.41,22800.0,16.743,16.7689,16.743,16.7603,22800.0
2013-01-04 10:00:00,19.42,19.43,19.37,19.37,166400.0,16.7689,16.7776,16.7257,16.7257,166400.0
2013-01-04 10:10:00,19.38,19.41,19.38,19.39,151600.0,16.7344,16.7603,16.7344,16.743,151600.0
2013-01-04 10:20:00,19.4,19.41,19.39,19.41,267600.0,16.7517,16.7603,16.743,16.7603,267600.0
2013-01-04 10:30:00,19.39,19.39,19.37,19.38,52000.0,16.743,16.743,16.7257,16.7344,52000.0
2013-01-04 10:40:00,19.38,19.38,19.35,19.37,62000.0,16.7344,16.7344,16.7085,16.7257,62000.0
2013-01-04 10:50:00,19.37,19.38,19.36,19.36,48400.0,16.7257,16.7344,16.7171,16.7171,48400.0
2013-01-04 11:00:00,19.36,19.39,19.36,19.38,33600.0,16.7171,16.743,16.7171,16.7344,33600.0
2013-01-04 11:10:00,19.38,19.4,19.38,19.39,36000.0,16.7344,16.7517,16.7344,16.743,36000.0
2013-01-04 11:20:00,19.39,19.4,19.38,19.39,44000.0,16.743,16.7517,16.7344,16.743,44000.0
2013-01-04 11:30:00,19.39,19.41,19.38,19.4,91200.0,16.743,16.7603,16.7344,16.7517,91200.0
2013-01-04 11:40:00,19.4,19.42,19.4,19.41,125600.0,16.7517,16.7689,16.7517,16.7603,125600.0
2013-01-04 11:50:00,19.41,19.43,19.41,19.41,20800.0,16.7603,16.7776,16.7603,16.7603,20800.0
2013-01-04 12:00:00,19.41,19.42,19.41,19.41,29600.0,16.7603,16.7689,16.7603,16.7603,29600.0
2013-01-04 12:10:00,19.41,19.42,19.41,19.41,17600.0,16.7603,16.7689,16.7603,16.7603,17600.0
2013-01-04 12:20:00,19.41,19.42,19.41,19.42,45600.0,16.7603,16.7689,16.7603,16.7689,45600.0
2013-01-04 12:30:00,19.42,19.42,19.41,19.41,14000.0,16.7689,16.7689,16.7603,16.7603,14000.0
2013-01-04 12:40:00,19.41,19.42,19.41,19.42,17600.0,16.7603,16.7689,16.7603,16.7689,17600.0
2013-01-04 12:50:00,19.41,19.42,19.39,19.4,30800.0,16.7603,16.7689,16.743,16.7517,30800.0
2013-01-04 13:00:00,19.4,19.4,19.39,19.4,28400.0,16.7517,16.7517,16.743,16.7517,28400.0
2013-01-04 13:10:00,19.4,19.4,19.4,19.4,7600.0,16.7517,16.7517,16.7517,16.7517,7600.0
2013-01-04 13:20:00,19.4,19.41,19.4,19.41,38000.0,16.7517,16.7603,16.7517,16.7603,38000.0
2013-01-04 13:30:00,19.41,19.41,19.4,19.41,26800.0,16.7603,16.7603,16.7517,16.7603,26800.0
2013-01-04 13:40:00,19.41,19.42,19.4,19.41,45200.0,16.7603,16.7689,16.7517,16.7603,45200.0
2013-01-04 13:50:00,19.41,19.41,19.39,19.41,16800.0,16.7603,16.7603,16.743,16.7603,16800.0
2013-01-04 14:00:00,19.41,19.41,19.4,19.41,28000.0,16.7603,16.7603,16.7517,16.7603,28000.0
2013-01-04 14:10:00,19.41,19.41,19.4,19.4,21200.0,16.7603,16.7603,16.7517,16.7517,21200.0
2013-01-04 14:20:00,19.4,19.42,19.4,19.41,24800.0,16.7517,16.7689,16.7517,16.7603,24800.0
2013-01-04 14:30:00,19.41,19.42,19.4,19.41,70800.0,16.7603,16.7689,16.7517,16.7603,70800.0
2013-01-04 14:40:00,19.41,19.41,19.4,19.41,44800.0,16.7603,16.7603,16.7517,16.7603,44800.0
2013-01-04 14:50:00,19.4,19.42,19.4,19.42,40000.0,16.7517,16.7689,16.7517,16.7689,40000.0
2013-01-04 15:00:00,19.43,19.43,19.42,19.43,18400.0,16.7776,16.7776,16.7689,16.7776,18400.0
2013-01-04 15:10:00,19.43,19.44,19.43,19.43,29200.0,16.7776,16.7862,16.7776,16.7776,29200.0
2013-01-04 15:20:00,19.43,19.46,19.43,19.45,65200.0,16.7776,16.8035,16.7776,16.7948,65200.0
2013-01-04 15:30:00,19.46,19.46,19.44,19.45,94400.0,16.8035,16.8035,16.7862,16.7948,94400.0
2013-01-04 15:40:00,19.45,19.46,19.42,19.42,134800.0,16.7948,16.8035,16.7689,16.7689,134800.0
2013-01-04 15:50:00,19.43,19.44,19.42,19.42,76800.0,16.7776,16.7862,16.7689,16.7689,76800.0
2013-01-07 09:30:00,19.35,19.36,19.32,19.32,46800.0,16.7085,16.7171,16.6826,16.6826,46800.0
2013-01-07 09:40:00,19.33,19.35,19.33,19.34,43200.0,16.6912,16.7085,16.6912,16.6998,43200.0
2013-01-07 09:50:00,19.34,19.35,19.32,19.34,46400.0,16.6998,16.7085,16.6826,16.6998,46400.0
2013-01-07 10:00:00,19.34,19.36,19.34,19.36,85200.0,16.6998,16.7171,16.6998,16.7171,85200.0
2013-01-07 10:10:00,19.36,19.36,19.35,19.35,19600.0,16.7171,16.7171,16.7085,16.7085,19600.0
2013-01-07 10:20:00,19.36,19.37,19.34,19.37,23200.0,16.7171,16.7257,16.6998,16.7257,23200.0
2013-01-07 10:30:00,19.37,19.37,19.37,19.37,56800.0,16.7257,16.7257,16.7257,16.7257,56800.0
2013-01-07 10:40:00,19.37,19.39,19.37,19.38,38400.0,16.7257,16.743,16.7257,16.7344,38400.0
2013-01-07 10:50:00,19.38,19.38,19.36,19.36,15200.0,16.7344,16.7344,16.7171,16.7171,15200.0
2013-01-07 11:00:00,19.36,19.38,19.36,19.37,16800.0,16.7171,16.7344,16.7171,16.7257,16800.0
2013-01-07 11:10:00,19.37,19.37,19.36,19.36,14400.0,16.7257,16.7257,16.7171,16.7171,14400.0
2013-01-07 11:20:00,19.37,19.38,19.36,19.37,51200.0,16.7257,16.7344,16.7171,16.7257,51200.0
2013-01-07 11:30:00,19.38,19.39,19.38,19.38,19200.0,16.7344,16.743,16.7344,16.7344,19200.0
2013-01-07 11:40:00,19.38,19.38,19.34,19.34,27200.0,16.7344,16.7344,16.6998,16.6998,27200.0
2013-01-07 11:50:00,19.34,19.35,19.33,19.33,39600.0,16.6998,16.7085,16.6912,16.6912,39600.0
2013-01-07 12:00:00,19.33,19.34,19.32,19.33,66800.0,16.6912,16.6998,16.6826,16.6912,66800.0
2013-01-07 12:10:00,19.33,19.34,19.33,19.34,24000.0,16.6912,16.6998,16.6912,16.6998,24000.0
2013-01-07 12:20:00,19.34,19.34,19.32,19.32,15200.0,16.6998,16.6998,16.6826,16.6826,15200.0
2013-01-07 12:30:00,19.33,19.33,19.32,19.32,28400.0,16.6912,16.6912,16.6826,16.6826,28400.0
2013-01-07 12:40:00,19.33,19.33,19.32,19.33,12400.0,16.6912,16.6912,16.6826,16.6912,12400.0
2013-01-07 12:50:00,19.33,19.33,19.32,19.32,20000.0,16.6912,16.6912,16.6826,16.6826,20000.0
2013-01-07 13:00:00,19.32,19.34,19.32,19.34,25600.0,16.6826,16.6998,16.6826,16.6998,25600.0
2013-01-07 13:10:00,19.34,19.35,19.34,19.34,27200.0,16.6998,16.7085,16.6998,16.6998,27200.0
2013-01-07 13:20:00,19.34,19.35,19.34,19.35,28000.0,16.6998,16.7085,16.6998,16.7085,28000.0
2013-01-07 13:30:00,19.34,19.35,19.33,19.33,22000.0,16.6998,16.7085,16.6912,16.6912,22000.0
2013-01-07 13:40:00,19.33,19.33,19.32,19.33,32800.0,16.6912,16.6912,16.6826,16.6912,32800.0
2013-01-07 13:50:00,19.33,19.34,19.33,19.33,60400.0,16.6912,16.6998,16.6912,16.6912,60400.0
2013-01-07 14:00:00,19.33,19.35,19.33,19.34,42800.0,16.6912,16.7085,16.6912,16.6998,42800.0
2013-01-07 14:10:00,19.34,19.35,19.33,19.34,148800.0,16.6998,16.7085,16.6912,16.6998,148800.0
2013-01-07 14:20:00,19.34,19.36,19.34,19.36,8000.0,16.6998,16.7171,16.6998,16.7171,8000.0
2013-01-07 14:30:00,19.36,19.37,19.36,19.36,100000.0,16.7171,16.7257,16.7171,16.7171,100000.0
2013-01-07 14:40:00,19.36,19.37,19.36,19.36,120800.0,16.7171,16.7257,16.7171,16.7171,120800.0
2013-01-07 14:50:00,19.36,19.37,19.36,19.37,104000.0,16.7171,16.7257,16.7171,16.7257,104000.0
2013-01-07 15:00:00,19.37,19.37,19.35,19.36,131200.0,16.7257,16.7257,16.7085,16.7171,131200.0
2013-01-07 15:10:00,19.36,19.38,19.36,19.38,23200.0,16.7171,16.7344,16.7171,16.7344,23200.0
2013-01-07 15:20:00,19.38,19.4,19.38,19.39,49600.0,16.7344,16.7517,16.7344,16.743,49600.0
2013-01-07 15:30:00,19.39,19.4,19.36,19.36,58000.0,16.743,16.7517,16.7171,16.7171,58000.0
2013-01-07 15:40:00,19.37,19.38,19.37,19.38,32400.0,16.7257,16.7344,16.7257,16.7344,32400.0
2013-01-07 15:50:00,19.38,19.38,19.37,19.38,119600.0,16.7344,16.7344,16.7257,16.7344,119600.0
2013-01-08 09:30:00,19.35,19.4,19.35,19.4,82000.0,16.7085,16.7517,16.7085,16.7517,82000.0
2013-01-08 09:40:00,19.39,19.4,19.37,19.37,20400.0,16.743,16.7517,16.7257,16.7257,20400.0
2013-01-08 09:50:00,19.37,19.37,19.34,19.34,8400.0,16.7257,16.7257,16.6998,16.6998,8400.0
2013-01-08 10:00:00,19.34,19.35,19.33,19.34,21600.0,16.6998,16.7085,16.6912,16.6998,21600.0
2013-01-08 10:10:00,19.34,19.34,19.31,19.32,100000.0,16.6998,16.6998,16.6739,16.6826,100000.0
2013-01-08 10:20:00,19.31,19.33,19.31,19.33,3600.0,16.6739,16.6912,16.6739,16.6912,3600.0
2013-01-08 10:30:00,19.33,19.33,19.3,19.3,16400.0,16.6912,16.6912,16.6653,16.6653,16400.0
2013-01-08 10:40:00,19.3,19.31,19.29,19.31,30800.0,16.6653,16.6739,16.6567,16.6739,30800.0
2013-01-08 10:50:00,19.3,19.31,19.29,19.3,20400.0,16.6653,16.6739,16.6567,16.6653,20400.0
2013-01-08 11:00:00,19.3,19.31,19.27,19.27,36400.0,16.6653,16.6739,16.6394,16.6394,36400.0
2013-01-08 11:10:00,19.27,19.28,19.27,19.27,26800.0,16.6394,16.648,16.6394,16.6394,26800.0
2013-01-08 11:20:00,19.27,19.28,19.27,19.28,28000.0,16.6394,16.648,16.6394,16.648,28000.0
2013-01-08 11:30:00,19.28,19.3,19.28,19.3,28000.0,16.648,16.6653,16.648,16.6653,28000.0
2013-01-08 11:40:00,19.3,19.3,19.29,19.3,25600.0,16.6653,16.6653,16.6567,16.6653,25600.0
2013-01-08 11:50:00,19.3,19.31,19.29,19.31,39600.0,16.6653,16.6739,16.6567,16.6739,39600.0
2013-01-08 12:00:00,19.31,19.32,19.31,19.31,25200.0,16.6739,16.6826,16.6739,16.6739,25200.0
2013-01-08 12:10:00,19.31,19.32,19.31,19.31,21600.0,16.6739,16.6826,16.6739,16.6739,21600.0
2013-01-08 12:20:00,19.31,19.32,19.3,19.3,40400.0,16.6739,16.6826,16.6653,16.6653,40400.0
2013-01-08 12:30:00,19.3,19.31,19.29,19.29,65200.0,16.6653,16.6739,16.6567,16.6567,65200.0
2013-01-08 12:40:00,19.29,19.29,19.28,19.29,30000.0,16.6567,16.6567,16.648,16.6567,30000.0
2013-01-08 12:50:00,19.29,19.29,19.28,19.29,38000.0,16.6567,16.6567,16.648,16.6567,38000.0
2013-01-08 13:00:00,19.29,19.3,19.29,19.3,38000.0,16.6567,16.6653,16.6567,16.6653,38000.0
2013-01-08 13:10:00,19.3,19.31,19.3,19.31,21600.0,16.6653,16.6739,16.6653,16.6739,21600.0
2013-01-08 13:20:00,19.32,19.32,19.31,19.32,45600.0,16.6826,16.6826,16.6739,16.6826,45600.0
2013-01-08 13:30:00,19.32,19.33,19.32,19.32,52400.0,16.6826,16.6912,16.6826,16.6826,52400.0
2013-01-08 13:40:00,19.32,19.32,19.31,19.31,352800.0,16.6826,16.6826,16.6739,16.6739,352800.0
2013-01-08 13:50:00,19.32,19.33,19.31,19.33,102000.0,16.6826,16.6912,16.6739,16.6912,102000.0
2013-01-08 14:00:00,19.33,19.35,19.33,19.33,63200.0,16.6912,16.7085,16.6912,16.6912,63200.0
2013-01-08 14:10:00,19.33,19.34,19.33,19.33,57600.0,16.6912,16.6998,16.6912,16.6912,57600.0
2013-01-08 14:20:00,19.32,19.33,19.32,19.33,104800.0,16.6826,16.6912,16.6826,16.6912,104800.0
2013-01-08 14:30:00,19.33,19.33,19.31,19.32,49600.0,16.6912,16.6912,16.6739,16.6826,49600.0
2013-01-08 14:40:00,19.32,19.32,19.31,19.32,44800.0,16.6826,16.6826,16.6739,16.6826,44800.0
2013-01-08 14:50:00,19.32,19.32,19.32,19.32,59600.0,16.6826,16.6826,16.6826,16.6826,59600.0
2013-01-08 15:00:00,19.32,19.33,19.32,19.33,30800.0,16.6826,16.6912,16.6826,16.6912,30800.0
2013-01-08 15:10:00,19.34,19.35,19.34,19.35,78800.0,16.6998,16.7085,16.6998,16.7085,78800.0
2013-01-08 15:20:00,19.35,19.36,19.35,19.36,38800.0,16.7085,16.7171,16.7085,16.7171,38800.0
2013-01-08 15:30:00,19.36,19.36,19.33,19.33,36800.0,16.7171,16.7171,16.6912,16.6912,36800.0
2013-01-08 15:40:00,19.33,19.34,19.32,19.32,58000.0,16.6912,16.6998,16.6826,16.6826,58000.0
2013-01-08 15:50:00,19.33,19.36,19.33,19.35,66400.0,16.6912,16.7171,16.6912,16.7085,66400.0
2013-01-09 09:30:00,19.39,19.41,19.39,19.39,102000.0,16.743,16.7603,16.743,16.743,102000.0
2013-01-09 09:40:00,19.4,19.4,19.38,19.39,34000.0,16.7517,16.7517,16.7344,16.743,34000.0
2013-01-09 09:50:00,19.39,19.43,19.39,19.42,40800.0,16.743,16.7776,16.743,16.7689,40800.0
2013-01-09 10:00:00,19.42,19.43,19.41,19.42,36000.0,16.7689,16.7776,16.7603,16.7689,36000.0
2013-01-09 10:10:00,19.42,19.45,19.42,19.45,14000.0,16.7689,16.7948,16.7689,16.7948,14000.0
2013-01-09 10:20:00,19.45,19.45,19.43,19.45,122000.0,16.7948,16.7948,16.7776,16.7948,122000.0
2013-01-09 10:30:00,19.45,19.45,19.43,19.44,66400.0,16.7948,16.7948,16.7776,16.7862,66400.0
2013-01-09 10:40:00,19.44,19.44,19.42,19.43,38000.0,16.7862,16.7862,16.7689,16.7776,38000.0
2013-01-09 10:50:00,19.43,19.43,19.42,19.43,44400.0,16.7776,16.7776,16.7689,16.7776,44400.0
2013-01-09 11:00:00,19.43,19.44,19.43,19.44,28800.0,16.7776,16.7862,16.7776,16.7862,28800.0
2013-01-09 11:10:00,19.44,19.44,19.43,19.43,12000.0,16.7862,16.7862,16.7776,16.7776,12000.0
2013-01-09 11:20:00,19.43,19.43,19.42,19.43,37200.0,16.7776,16.7776,16.7689,16.7776,37200.0
2013-01-09 11:30:00,19.43,19.44,19.43,19.43,199200.0,16.7776,16.7862,16.7776,16.7776,199200.0
2013-01-09 11:40:00,19.43,19.44,19.43,19.44,188800.0,16.7776,16.7862,16.7776,16.7862,188800.0
2013-01-09 11:50:00,19.44,19.44,19.42,19.42,726000.0,16.7862,16.7862,16.7689,16.7689,726000.0
2013-01-09 12:00:00,19.42,19.43,19.42,19.43,330800.0,16.7689,16.7776,16.7689,16.7776,330800.0
2013-01-09 12:10:00,19.43,19.43,19.42,19.42,87600.0,16.7776,16.7776,16.7689,16.7689,87600.0
2013-01-09 12:20:00,19.43,19.43,19.42,19.42,62800.0,16.7776,16.7776,16.7689,16.7689,62800.0
2013-01-09 12:30:00,19.42,19.42,19.4,19.4,35600.0,16.7689,16.7689,16.7517,16.7517,35600.0
2013-01-09 12:40:00,19.4,19.41,19.38,19.39,58800.0,16.7517,16.7603,16.7344,16.743,58800.0
2013-01-09 12:50:00,19.39,19.4,19.38,19.4,36400.0,16.743,16.7517,16.7344,16.7517,36400.0
2013-01-09 13:00:00,19.4,19.4,19.39,19.39,50000.0,16.7517,16.7517,16.743,16.743,50000.0
2013-01-09 13:10:00,19.39,19.4,19.38,19.4,166000.0,16.743,16.7517,16.7344,16.7517,166000.0
2013-01-09 13:20:00,19.4,19.4,19.4,19.4,62400.0,16.7517,16.7517,16.7517,16.7517,62400.0
2013-01-09 13:30:00,19.4,19.41,19.4,19.41,22000.0,16.7517,16.7603,16.7517,16.7603,22000.0
2013-01-09 13:40:00,19.41,19.41,19.4,19.41,36800.0,16.7603,16.7603,16.7517,16.7603,36800.0
2013-01-09 13:50:00,19.41,19.41,19.4,19.4,93600.0,16.7603,16.7603,16.7517,16.7517,93600.0
2013-01-09 14:00:00,19.4,19.41,19.4,19.4,16000.0,16.7517,16.7603,16.7517,16.7517,16000.0
2013-01-09 14:10:00,19.41,19.42,19.41,19.41,6800.0,16.7603,16.7689,16.7603,16.7603,6800.0
2013-01-09 14:20:00,19.41,19.41,19.4,19.41,19600.0,16.7603,16.7603,16.7517,16.7603,19600.0
2013-01-09 14:30:00,19.41,19.41,19.4,19.4,39600.0,16.7603,16.7603,16.7517,16.7517,39600.0
2013-01-09 14:40:00,19.4,19.4,19.39,19.39,142400.0,16.7517,16.7517,16.743,16.743,142400.0
2013-01-09 14:50:00,19.39,19.39,19.38,19.38,178000.0,16.743,16.743,16.7344,16.7344,178000.0
2013-01-09 15:00:00,19.38,19.38,19.37,19.37,211200.0,16.7344,16.7344,16.7257,16.7257,211200.0
2013-01-09 15:10:00,19.37,19.38,19.37,19.38,124400.0,16.7257,16.7344,16.7257,16.7344,124400.0
2013-01-09 15:20:00,19.38,19.39,19.38,19.39,94400.0,16.7344,16.743,16.7344,16.743,94400.0
2013-01-09 15:30:00,19.39,19.4,19.38,19.38,272800.0,16.743,16.7517,16.7344,16.7344,272800.0
2013-01-09 15:40:00,19.39,19.4,19.37,19.38,399200.0,16.743,16.7517,16.7257,16.7344,399200.0
2013-01-09 15:50:00,19.39,19.41,19.38,19.41,565200.0,16.743,16.7603,16.7344,16.7603,565200.0
2013-01-10 09:30:00,19.51,19.52,19.49,19.49,87200.0,16.8466,16.8553,16.8294,16.8294,87200.0
2013-01-10 09:40:00,19.49,19.49,19.46,19.48,144800.0,16.8294,16.8294,16.8035,16.8207,144800.0
2013-01-10 09:50:00,19.48,19.49,19.47,19.49,65200.0,16.8207,16.8294,16.8121,16.8294,65200.0
2013-01-10 10:00:00,19.49,19.49,19.47,19.49,66400.0,16.8294,16.8294,16.8121,16.8294,66400.0
2013-01-10 10:10:00,19.49,19.49,19.46,19.47,62400.0,16.8294,16.8294,16.8035,16.8121,62400.0
2013-01-10 10:20:00,19.47,19.48,19.46,19.46,82400.0,16.8121,16.8207,16.8035,16.8035,82400.0
2013-01-10 10:30:00,19.46,19.46,19.41,19.43,108400.0,16.8035,16.8035,16.7603,16.7776,108400.0
2013-01-10 10:40:00,19.43,19.44,19.41,19.43,100000.0,16.7776,16.7862,16.7603,16.7776,100000.0
2013-01-10 10:50:00,19.42,19.44,19.41,19.42,54800.0,16.7689,16.7862,16.7603,16.7689,54800.0
2013-01-10 11:00:00,19.41,19.42,19.4,19.42,39600.0,16.7603,16.7689,16.7517,16.7689,39600.0
2013-01-10 11:10:00,19.41,19.41,19.38,19.39,53600.0,16.7603,16.7603,16.7344,16.743,53600.0
2013-01-10 11:20:00,19.39,19.42,19.39,19.42,49200.0,16.743,16.7689,16.743,16.7689,49200.0
2013-01-10 11:30:00,19.42,19.42,19.41,19.42,25600.0,16.7689,16.7689,16.7603,16.7689,25600.0
2013-01-10 11:40:00,19.42,19.43,19.41,19.42,22400.0,16.7689,16.7776,16.7603,16.7689,22400.0
2013-01-10 11:50:00,19.42,19.43,19.42,19.43,22800.0,16.7689,16.7776,16.7689,16.7776,22800.0
2013-01-10 12:00:00,19.43,19.43,19.42,19.43,22000.0,16.7776,16.7776,16.7689,16.7776,22000.0
2013-01-10 12:10:00,19.42,19.43,19.42,19.43,59600.0,16.7689,16.7776,16.7689,16.7776,59600.0
2013-01-10 12:20:00,19.44,19.44,19.43,19.44,27600.0,16.7862,16.7862,16.7776,16.7862,27600.0
2013-01-10 12:30:00,19.44,19.44,19.43,19.44,17200.0,16.7862,16.7862,16.7776,16.7862,17200.0
2013-01-10 12:40:00,19.44,19.45,19.43,19.44,23600.0,16.7862,16.7948,16.7776,16.7862,23600.0
2013-01-10 12:50:00,19.44,19.46,19.43,19.46,28000.0,16.7862,16.8035,16.7776,16.8035,28000.0
2013-01-10 13:00:00,19.46,19.46,19.45,19.45,39600.0,16.8035,16.8035,16.7948,16.7948,39600.0
2013-01-10 13:10:00,19.45,19.45,19.44,19.45,28400.0,16.7948,16.7948,16.7862,16.7948,28400.0
2013-01-10 13:20:00,19.45,19.46,19.45,19.45,22800.0,16.7948,16.8035,16.7948,16.7948,22800.0
2013-01-10 13:30:00,19.45,19.46,19.45,19.45,24000.0,16.7948,16.8035,16.7948,16.7948,24000.0
2013-01-10 13:40:00,19.45,19.46,19.45,19.45,48000.0,16.7948,16.8035,16.7948,16.7948,48000.0
2013-01-10 13:50:00,19.45,19.47,19.45,19.46,58400.0,16.7948,16.8121,16.7948,16.8035,58400.0
2013-01-10 14:00:00,19.46,19.46,19.45,19.46,201200.0,16.8035,16.8035,16.7948,16.8035,201200.0
2013-01-10 14:10:00,19.46,19.46,19.44,19.45,26800.0,16.8035,16.8035,16.7862,16.7948,26800.0
2013-01-10 14:20:00,19.45,19.46,19.44,19.45,130000.0,16.7948,16.8035,16.7862,16.7948,130000.0
2013-01-10 14:30:00,19.44,19.46,19.44,19.46,18800.0,16.7862,16.8035,16.7862,16.8035,18800.0
2013-01-10 14:40:00,19.46,19.49,19.45,19.49,36400.0,16.8035,16.8294,16.7948,16.8294,36400.0
2013-01-10 14:50:00,19.49,19.51,19.49,19.5,35200.0,16.8294,16.8466,16.8294,16.838,35200.0
2013-01-10 15:00:00,19.5,19.52,19.5,19.5,54000.0,16.838,16.8553,16.838,16.838,54000.0
2013-01-10 15:10:00,19.51,19.52,19.5,19.51,26400.0,16.8466,16.8553,16.838,16.8466,26400.0
2013-01-10 15:20:00,19.51,19.53,19.51,19.52,31200.0,16.8466,16.8639,16.8466,16.8553,31200.0
2013-01-10 15:30:00,19.52,19.53,19.51,19.52,18400.0,16.8553,16.8639,16.8466,16.8553,18400.0
2013-01-10 15:40:00,19.52,19.53,19.52,19.53,82800.0,16.8553,16.8639,16.8553,16.8639,82800.0
2013-01-10 15:50:00,19.53,19.53,19.51,19.53,60400.0,16.8639,16.8639,16.8466,16.8639,60400.0
2013-01-11 09:30:00,19.52,19.55,19.52,19.53,82000.0,16.8553,16.8812,16.8553,16.8639,82000.0
2013-01-11 09:40:00,19.53,19.55,19.52,19.52,24000.0,16.8639,16.8812,16.8553,16.8553,24000.0
2013-01-11 09:50:00,19.52,19.53,19.5,19.5,27200.0,16.8553,16.8639,16.838,16.838,27200.0
2013-01-11 10:00:00,19.5,19.51,19.49,19.49,65200.0,16.838,16.8466,16.8294,16.8294,65200.0
2013-01-11 10:10:00,19.49,19.5,19.49,19.5,28000.0,16.8294,16.838,16.8294,16.838,28000.0
2013-01-11 10:20:00,19.49,19.49,19.49,19.49,48000.0,16.8294,16.8294,16.8294,16.8294,48000.0
2013-01-11 10:30:00,19.49,19.5,19.49,19.5,89200.0,16.8294,16.838,16.8294,16.838,89200.0
2013-01-11 10:40:00,19.51,19.52,19.5,19.52,33600.0,16.8466,16.8553,16.838,16.8553,33600.0
2013-01-11 10:50:00,19.52,19.52,19.5,19.51,34800.0,16.8553,16.8553,16.838,16.8466,34800.0
2013-01-11 11:00:00,19.51,19.53,19.51,19.51,25200.0,16.8466,16.8639,16.8466,16.8466,25200.0
2013-01-11 11:10:00,19.51,19.52,19.5,19.51,22800.0,16.8466,16.8553,16.838,16.8466,22800.0
2013-01-11 11:20:00,19.51,19.52,19.5,19.5,29200.0,16.8466,16.8553,16.838,16.838,29200.0
2013-01-11 11:30:00,19.49,19.5,19.49,19.5,43600.0,16.8294,16.838,16.8294,16.838,43600.0
2013-01-11 11:40:00,19.5,19.51,19.5,19.51,22400.0,16.838,16.8466,16.838,16.8466,22400.0
2013-01-11 11:50:00,19.51,19.53,19.51,19.53,36000.0,16.8466,16.8639,16.8466,16.8639,36000.0
2013-01-11 12:00:00,19.53,19.53,19.52,19.53,23600.0,16.8639,16.8639,16.8553,16.8639,23600.0
2013-01-11 12:10:00,19.53,19.53,19.52,19.52,29600.0,16.8639,16.8639,16.8553,16.8553,29600.0
2013-01-11 12:20:00,19.52,19.53,19.52,19.52,14800.0,16.8553,16.8639,16.8553,16.8553,14800.0
2013-01-11 12:30:00,19.52,19.52,19.5,19.51,25200.0,16.8553,16.8553,16.838,16.8466,25200.0
2013-01-11 12:40:00,19.52,19.52,19.52,19.52,19600.0,16.8553,16.8553,16.8553,16.8553,19600.0
2013-01-11 12:50:00,19.52,19.53,19.51,19.52,26000.0,16.8553,16.8639,16.8466,16.8553,26000.0
2013-01-11 13:00:00,19.52,19.52,19.51,19.51,14800.0,16.8553,16.8553,16.8466,16.8466,14800.0
2013-01-11 13:10:00,19.51,19.51,19.5,19.5,44400.0,16.8466,16.8466,16.838,16.838,44400.0
2013-01-11 13:20:00,19.51,19.51,19.5,19.51,25200.0,16.8466,16.8466,16.838,16.8466,25200.0
2013-01-11 13:30:00,19.5,19.53,19.5,19.53,73600.0,16.838,16.8639,16.838,16.8639,73600.0
2013-01-11 13:40:00,19.53,19.53,19.5,19.51,25600.0,16.8639,16.8639,16.838,16.8466,25600.0
2013-01-11 13:50:00,19.51,19.52,19.5,19.5,21600.0,16.8466,16.8553,16.838,16.838,21600.0
2013-01-11 14:00:00,19.51,19.52,19.5,19.52,37600.0,16.8466,16.8553,16.838,16.8553,37600.0
2013-01-11 14:10:00,19.52,19.53,19.52,19.53,16800.0,16.8553,16.8639,16.8553,16.8639,16800.0
2013-01-11 14:20:00,19.53,19.54,19.52,19.54,104000.0,16.8639,16.8725,16.8553,16.8725,104000.0
2013-01-11 14:30:00,19.54,19.54,19.53,19.54,27600.0,16.8725,16.8725,16.8639,16.8725,27600.0
2013-01-11 14:40:00,19.54,19.54,19.52,19.53,32000.0,16.8725,16.8725,16.8553,16.8639,32000.0
2013-01-11 14:50:00,19.53,19.53,19.52,19.53,20000.0,16.8639,16.8639,16.8553,16.8639,20000.0
2013-01-11 15:00:00,19.53,19.53,19.51,19.52,45200.0,16.8639,16.8639,16.8466,16.8553,45200.0
2013-01-11 15:10:00,19.52,19.53,19.52,19.53,31200.0,16.8553,16.8639,16.8553,16.8639,31200.0
2013-01-11 15:20:00,19.53,19.55,19.53,19.54,43200.0,16.8639,16.8812,16.8639,16.8725,43200.0
2013-01-11 15:30:00,19.54,19.55,19.54,19.54,72800.0,16.8725,16.8812,16.8725,16.8725,72800.0
2013-01-11 15:40:00,19.54,19.55,19.54,19.55,65600.0,16.8725,16.8812,16.8725,16.8812,65600.0
2013-01-11 15:50:00,19.55,19.55,19.53,19.55,67200.0,16.8812,16.8812,16.8639,16.8812,67200.0
2013-01-14 09:30:00,19.5,19.52,19.49,19.52,54400.0,16.838,16.8553,16.8294,16.8553,54400.0
2013-01-14 09:40:00,19.52,19.53,19.5,19.5,26000.0,16.8553,16.8639,16.838,16.838,26000.0
2013-01-14 09:50:00,19.5,19.5,19.46,19.47,48400.0,16.838,16.838,16.8035,16.8121,48400.0
2013-01-14 10:00:00,19.47,19.47,19.46,19.46,55200.0,16.8121,16.8121,16.8035,16.8035,55200.0
2013-01-14 10:10:00,19.46,19.47,19.46,19.46,24800.0,16.8035,16.8121,16.8035,16.8035,24800.0
2013-01-14 10:20:00,19.46,19.46,19.45,19.46,27200.0,16.8035,16.8035,16.7948,16.8035,27200.0
2013-01-14 10:30:00,19.46,19.48,19.46,19.47,28400.0,16.8035,16.8207,16.8035,16.8121,28400.0
2013-01-14 10:40:00,19.48,19.49,19.47,19.48,15200.0,16.8207,16.8294,16.8121,16.8207,15200.0
2013-01-14 10:50:00,19.49,19.49,19.48,19.48,14800.0,16.8294,16.8294,16.8207,16.8207,14800.0
2013-01-14 11:00:00,19.49,19.49,19.48,19.49,39600.0,16.8294,16.8294,16.8207,16.8294,39600.0
2013-01-14 11:10:00,19.49,19.5,19.49,19.49,27200.0,16.8294,16.838,16.8294,16.8294,27200.0
2013-01-14 11:20:00,19.49,19.49,19.48,19.48,41600.0,16.8294,16.8294,16.8207,16.8207,41600.0
2013-01-14 11:30:00,19.49,19.49,19.48,19.48,29200.0,16.8294,16.8294,16.8207,16.8207,29200.0
2013-01-14 11:40:00,19.47,19.49,19.46,19.49,54000.0,16.8121,16.8294,16.8035,16.8294,54000.0
2013-01-14 11:50:00,19.49,19.49,19.48,19.49,50400.0,16.8294,16.8294,16.8207,16.8294,50400.0
2013-01-14 12:00:00,19.49,19.49,19.48,19.48,20400.0,16.8294,16.8294,16.8207,16.8207,20400.0
2013-01-14 12:10:00,19.48,19.49,19.47,19.47,42000.0,16.8207,16.8294,16.8121,16.8121,42000.0
2013-01-14 12:20:00,19.47,19.47,19.46,19.47,54400.0,16.8121,16.8121,16.8035,16.8121,54400.0
2013-01-14 12:30:00,19.47,19.47,19.47,19.47,71600.0,16.8121,16.8121,16.8121,16.8121,71600.0
2013-01-14 12:40:00,19.47,19.48,19.47,19.48,52000.0,16.8121,16.8207,16.8121,16.8207,52000.0
2013-01-14 12:50:00,19.48,19.48,19.47,19.47,11600.0,16.8207,16.8207,16.8121,16.8121,11600.0
2013-01-14 13:00:00,19.46,19.46,19.45,19.46,27200.0,16.8035,16.8035,16.7948,16.8035,27200.0
2013-01-14 13:10:00,19.46,19.48,19.46,19.48,111200.0,16.8035,16.8207,16.8035,16.8207,111200.0
2013-01-14 13:20:00,19.48,19.49,19.48,19.49,49200.0,16.8207,16.8294,16.8207,16.8294,49200.0
2013-01-14 13:30:00,19.48,19.49,19.48,19.48,85200.0,16.8207,16.8294,16.8207,16.8207,85200.0
2013-01-14 13:40:00,19.48,19.48,19.47,19.47,41200.0,16.8207,16.8207,16.8121,16.8121,41200.0
2013-01-14 13:50:00,19.47,19.47,19.46,19.47,46000.0,16.8121,16.8121,16.8035,16.8121,46000.0
2013-01-14 14:00:00,19.47,19.5,19.46,19.49,75600.0,16.8121,16.838,16.8035,16.8294,75600.0
2013-01-14 14:10:00,19.49,19.5,19.48,19.49,70000.0,16.8294,16.838,16.8207,16.8294,70000.0
2013-01-14 14:20:00,19.49,19.5,19.49,19.5,90800.0,16.8294,16.838,16.8294,16.838,90800.0
2013-01-14 14:30:00,19.5,19.51,19.49,19.49,80000.0,16.838,16.8466,16.8294,16.8294,80000.0
2013-01-14 14:40:00,19.49,19.5,19.48,19.49,59200.0,16.8294,16.838,16.8207,16.8294,59200.0
2013-01-14 14:50:00,19.49,19.5,19.49,19.49,72400.0,16.8294,16.838,16.8294,16.8294,72400.0
2013-01-14 15:00:00,19.49,19.51,19.49,19.51,88000.0,16.8294,16.8466,16.8294,16.8466,88000.0
2013-01-14 15:10:00,19.5,19.51,19.5,19.5,79600.0,16.838,16.8466,16.838,16.838,79600.0
2013-01-14 15:20:00,19.5,19.5,19.48,19.49,118400.0,16.838,16.838,16.8207,16.8294,118400.0
2013-01-14 15:30:00,19.49,19.49,19.46,19.47,100400.0,16.8294,16.8294,16.8035,16.8121,100400.0
2013-01-14 15:40:00,19.47,19.48,19.47,19.47,122400.0,16.8121,16.8207,16.8121,16.8121,122400.0
2013-01-14 15:50:00,19.47,19.49,19.45,19.49,361600.0,16.8121,16.8294,16.7948,16.8294,361600.0
2013-01-15 09:30:00,19.4,19.42,19.39,19.41,48000.0,16.7517,16.7689,16.743,16.7603,48000.0
2013-01-15 09:40:00,19.41,19.42,19.37,19.39,46400.0,16.7603,16.7689,16.7257,16.743,46400.0
2013-01-15 09:50:00,19.39,19.41,19.38,19.4,34800.0,16.743,16.7603,16.7344,16.7517,34800.0
2013-01-15 10:00:00,19.4,19.42,19.4,19.41,44400.0,16.7517,16.7689,16.7517,16.7603,44400.0
2013-01-15 10:10:00,19.41,19.43,19.41,19.41,38000.0,16.7603,16.7776,16.7603,16.7603,38000.0
2013-01-15 10:20:00,19.41,19.41,19.4,19.4,44800.0,16.7603,16.7603,16.7517,16.7517,44800.0
2013-01-15 10:30:00,19.4,19.41,19.4,19.41,22000.0,16.7517,16.7603,16.7517,16.7603,22000.0
2013-01-15 10:40:00,19.41,19.42,19.41,19.42,14800.0,16.7603,16.7689,16.7603,16.7689,14800.0
2013-01-15 10:50:00,19.42,19.43,19.42,19.43,68000.0,16.7689,16.7776,16.7689,16.7776,68000.0
2013-01-15 11:00:00,19.43,19.44,19.43,19.43,42400.0,16.7776,16.7862,16.7776,16.7776,42400.0
2013-01-15 11:10:00,19.43,19.43,19.41,19.42,61600.0,16.7776,16.7776,16.7603,16.7689,61600.0
2013-01-15 11:20:00,19.42,19.42,19.41,19.42,27600.0,16.7689,16.7689,16.7603,16.7689,27600.0
2013-01-15 11:30:00,19.43,19.43,19.43,19.43,46400.0,16.7776,16.7776,16.7776,16.7776,46400.0
2013-01-15 11:40:00,19.43,19.44,19.42,19.44,36000.0,16.7776,16.7862,16.7689,16.7862,36000.0
2013-01-15 11:50:00,19.43,19.43,19.42,19.42,42800.0,16.7776,16.7776,16.7689,16.7689,42800.0
2013-01-15 12:00:00,19.43,19.43,19.42,19.42,10800.0,16.7776,16.7776,16.7689,16.7689,10800.0
2013-01-15 12:10:00,19.43,19.44,19.43,19.44,22400.0,16.7776,16.7862,16.7776,16.7862,22400.0
2013-01-15 12:20:00,19.44,19.44,19.43,19.44,34800.0,16.7862,16.7862,16.7776,16.7862,34800.0
2013-01-15 12:30:00,19.43,19.46,19.43,19.45,12000.0,16.7776,16.8035,16.7776,16.7948,12000.0
2013-01-15 12:40:00,19.45,19.46,19.45,19.45,22800.0,16.7948,16.8035,16.7948,16.7948,22800.0
2013-01-15 12:50:00,19.45,19.45,19.44,19.44,16800.0,16.7948,16.7948,16.7862,16.7862,16800.0
2013-01-15 13:00:00,19.44,19.46,19.44,19.45,27600.0,16.7862,16.8035,16.7862,16.7948,27600.0
2013-01-15 13:10:00,19.45,19.46,19.45,19.46,35200.0,16.7948,16.8035,16.7948,16.8035,35200.0
2013-01-15 13:20:00,19.45,19.46,19.44,19.45,47200.0,16.7948,16.8035,16.7862,16.7948,47200.0
2013-01-15 13:30:00,19.45,19.45,19.43,19.45,22000.0,16.7948,16.7948,16.7776,16.7948,22000.0
2013-01-15 13:40:00,19.45,19.45,19.44,19.44,79600.0,16.7948,16.7948,16.7862,16.7862,79600.0
2013-01-15 13:50:00,19.44,19.45,19.41,19.42,56400.0,16.7862,16.7948,16.7603,16.7689,56400.0
2013-01-15 14:00:00,19.42,19.43,19.42,19.43,56800.0,16.7689,16.7776,16.7689,16.7776,56800.0
2013-01-15 14:10:00,19.43,19.43,19.41,19.42,82800.0,16.7776,16.7776,16.7603,16.7689,82800.0
2013-01-15 14:20:00,19.42,19.42,19.41,19.41,72800.0,16.7689,16.7689,16.7603,16.7603,72800.0
2013-01-15 14:30:00,19.41,19.42,19.41,19.42,21600.0,16.7603,16.7689,16.7603,16.7689,21600.0
2013-01-15 14:40:00,19.42,19.45,19.42,19.44,38400.0,16.7689,16.7948,16.7689,16.7862,38400.0
2013-01-15 14:50:00,19.44,19.45,19.44,19.45,25600.0,16.7862,16.7948,16.7862,16.7948,25600.0
2013-01-15 15:00:00,19.45,19.47,19.45,19.45,53200.0,16.7948,16.8121,16.7948,16.7948,53200.0
2013-01-15 15:10:00,19.45,19.47,19.45,19.47,47200.0,16.7948,16.8121,16.7948,16.8121,47200.0
2013-01-15 15:20:00,19.47,19.47,19.46,19.46,38800.0,16.8121,16.8121,16.8035,16.8035,38800.0
2013-01-15 15:30:00,19.47,19.48,19.46,19.46,93600.0,16.8121,16.8207,16.8035,16.8035,93600.0
2013-01-15 15:40:00,19.47,19.48,19.46,19.46,74800.0,16.8121,16.8207,16.8035,16.8035,74800.0
2013-01-15 15:50:00,19.46,19.47,19.45,19.46,240000.0,16.8035,16.8121,16.7948,16.8035,240000.0
2013-01-16 09:30:00,19.44,19.44,19.42,19.42,122000.0,16.7862,16.7862,16.7689,16.7689,122000.0
2013-01-16 09:40:00,19.43,19.44,19.42,19.43,85600.0,16.7776,16.7862,16.7689,16.7776,85600.0
2013-01-16 09:50:00,19.43,19.46,19.43,19.45,39200.0,16.7776,16.8035,16.7776,16.7948,39200.0
2013-01-16 10:00:00,19.45,19.46,19.45,19.46,20800.0,16.7948,16.8035,16.7948,16.8035,20800.0
2013-01-16 10:10:00,19.47,19.47,19.46,19.46,14000.0,16.8121,16.8121,16.8035,16.8035,14000.0
2013-01-16 10:20:00,19.47,19.49,19.46,19.47,22400.0,16.8121,16.8294,16.8035,16.8121,22400.0
2013-01-16 10:30:00,19.48,19.48,19.47,19.47,20000.0,16.8207,16.8207,16.8121,16.8121,20000.0
2013-01-16 10:40:00,19.48,19.48,19.47,19.47,21200.0,16.8207,16.8207,16.8121,16.8121,21200.0
2013-01-16 10:50:00,19.47,19.47,19.46,19.46,72400.0,16.8121,16.8121,16.8035,16.8035,72400.0
2013-01-16 11:00:00,19.45,19.47,19.45,19.47,16000.0,16.7948,16.8121,16.7948,16.8121,16000.0
2013-01-16 11:10:00,19.47,19.48,19.47,19.48,27200.0,16.8121,16.8207,16.8121,16.8207,27200.0
2013-01-16 11:20:00,19.48,19.49,19.48,19.49,52000.0,16.8207,16.8294,16.8207,16.8294,52000.0
2013-01-16 11:30:00,19.49,19.5,19.49,19.49,28400.0,16.8294,16.838,16.8294,16.8294,28400.0
2013-01-16 11:40:00,19.49,19.5,19.49,19.49,29600.0,16.8294,16.838,16.8294,16.8294,29600.0
2013-01-16 11:50:00,19.49,19.5,19.49,19.49,55600.0,16.8294,16.838,16.8294,16.8294,55600.0
2013-01-16 12:00:00,19.49,19.49,19.48,19.49,23200.0,16.8294,16.8294,16.8207,16.8294,23200.0
2013-01-16 12:10:00,19.49,19.49,19.48,19.49,85200.0,16.8294,16.8294,16.8207,16.8294,85200.0
2013-01-16 12:20:00,19.49,19.49,19.48,19.49,30800.0,16.8294,16.8294,16.8207,16.8294,30800.0
2013-01-16 12:30:00,19.48,19.49,19.48,19.49,38000.0,16.8207,16.8294,16.8207,16.8294,38000.0
2013-01-16 12:40:00,19.49,19.49,19.47,19.47,38800.0,16.8294,16.8294,16.8121,16.8121,38800.0
2013-01-16 12:50:00,19.47,19.48,19.47,19.47,80000.0,16.8121,16.8207,16.8121,16.8121,80000.0
2013-01-16 13:00:00,19.48,19.49,19.47,19.48,46000.0,16.8207,16.8294,16.8121,16.8207,46000.0
2013-01-16 13:10:00,19.48,19.49,19.48,19.48,48800.0,16.8207,16.8294,16.8207,16.8207,48800.0
2013-01-16 13:20:00,19.49,19.49,19.48,19.48,35600.0,16.8294,16.8294,16.8207,16.8207,35600.0
2013-01-16 13:30:00,19.48,19.5,19.48,19.5,36400.0,16.8207,16.838,16.8207,16.838,36400.0
2013-01-16 13:40:00,19.5,19.51,19.5,19.51,22800.0,16.838,16.8466,16.838,16.8466,22800.0
2013-01-16 13:50:00,19.5,19.51,19.5,19.5,24000.0,16.838,16.8466,16.838,16.838,24000.0
2013-01-16 14:00:00,19.5,19.51,19.49,19.49,91200.0,16.838,16.8466,16.8294,16.8294,91200.0
2013-01-16 14:10:00,19.49,19.5,19.49,19.5,57600.0,16.8294,16.838,16.8294,16.838,57600.0
2013-01-16 14:20:00,19.5,19.51,19.5,19.51,83600.0,16.838,16.8466,16.838,16.8466,83600.0
2013-01-16 14:30:00,19.51,19.52,19.51,19.51,40000.0,16.8466,16.8553,16.8466,16.8466,40000.0
2013-01-16 14:40:00,19.51,19.51,19.5,19.51,25600.0,16.8466,16.8466,16.838,16.8466,25600.0
2013-01-16 14:50:00,19.51,19.52,19.51,19.52,22000.0,16.8466,16.8553,16.8466,16.8553,22000.0
2013-01-16 15:00:00,19.52,19.52,19.5,19.51,39600.0,16.8553,16.8553,16.838,16.8466,39600.0
2013-01-16 15:10:00,19.51,19.52,19.51,19.51,36400.0,16.8466,16.8553,16.8466,16.8466,36400.0
2013-01-16 15:20:00,19.5,19.51,19.49,19.49,138000.0,16.838,16.8466,16.8294,16.8294,138000.0
2013-01-16 15:30:00,19.49,19.5,19.49,19.5,69600.0,16.8294,16.838,16.8294,16.838,69600.0
2013-01-16 15:40:00,19.5,19.5,19.49,19.5,67600.0,16.838,16.838,16.8294,16.838,67600.0
2013-01-16 15:50:00,19.5,19.5,19.48,19.49,159200.0,16.838,16.838,16.8207,16.8294,159200.0
2013-01-17 09:30:00,19.58,19.59,19.56,19.56,41600.0,16.9071,16.9157,16.8898,16.8898,41600.0
2013-01-17 09:40:00,19.55,19.56,19.54,19.54,21200.0,16.8812,16.8898,16.8725,16.8725,21200.0
2013-01-17 09:50:00,19.55,19.56,19.55,19.56,17600.0,16.8812,16.8898,16.8812,16.8898,17600.0
2013-01-17 10:00:00,19.56,19.57,19.54,19.56,224400.0,16.8898,16.8984,16.8725,16.8898,224400.0
2013-01-17 10:10:00,19.57,19.59,19.56,19.59,56000.0,16.8984,16.9157,16.8898,16.9157,56000.0
2013-01-17 10:20:00,19.59,19.6,19.58,19.59,42400.0,16.9157,16.9244,16.9071,16.9157,42400.0
2013-01-17 10:30:00,19.59,19.59,19.58,19.58,14400.0,16.9157,16.9157,16.9071,16.9071,14400.0
2013-01-17 10:40:00,19.58,19.58,19.56,19.56,188000.0,16.9071,16.9071,16.8898,16.8898,188000.0
2013-01-17 10:50:00,19.57,19.58,19.56,19.57,27600.0,16.8984,16.9071,16.8898,16.8984,27600.0
2013-01-17 11:00:00,19.57,19.58,19.57,19.58,14800.0,16.8984,16.9071,16.8984,16.9071,14800.0
2013-01-17 11:10:00,19.58,19.58,19.57,19.58,11600.0,16.9071,16.9071,16.8984,16.9071,11600.0
2013-01-17 11:20:00,19.58,19.6,19.58,19.6,1049600.0,16.9071,16.9244,16.9071,16.9244,1049600.0
2013-01-17 11:30:00,19.6,19.61,19.59,19.6,43200.0,16.9244,16.933,16.9157,16.9244,43200.0
2013-01-17 11:40:00,19.6,19.61,19.6,19.6,29200.0,16.9244,16.933,16.9244,16.9244,29200.0
2013-01-17 11:50:00,19.61,19.61,19.59,19.59,55200.0,16.933,16.933,16.9157,16.9157,55200.0
2013-01-17 12:00:00,19.59,19.6,19.59,19.6,50400.0,16.9157,16.9244,16.9157,16.9244,50400.0
2013-01-17 12:10:00,19.6,19.61,19.6,19.61,27200.0,16.9244,16.933,16.9244,16.933,27200.0
2013-01-17 12:20:00,19.61,19.63,19.61,19.63,63200.0,16.933,16.9503,16.933,16.9503,63200.0
2013-01-17 12:30:00,19.63,19.63,19.62,19.62,32400.0,16.9503,16.9503,16.9416,16.9416,32400.0
2013-01-17 12:40:00,19.62,19.63,19.62,19.62,40000.0,16.9416,16.9503,16.9416,16.9416,40000.0
2013-01-17 12:50:00,19.62,19.63,19.62,19.62,17600.0,16.9416,16.9503,16.9416,16.9416,17600.0
2013-01-17 13:00:00,19.62,19.63,19.61,19.61,38800.0,16.9416,16.9503,16.933,16.933,38800.0
2013-01-17 13:10:00,19.61,19.62,19.61,19.62,36400.0,16.933,16.9416,16.933,16.9416,36400.0
2013-01-17 13:20:00,19.62,19.62,19.61,19.62,15200.0,16.9416,16.9416,16.933,16.9416,15200.0
2013-01-17 13:30:00,19.62,19.63,19.61,19.63,14400.0,16.9416,16.9503,16.933,16.9503,14400.0
2013-01-17 13:40:00,19.63,19.63,19.63,19.63,36800.0,16.9503,16.9503,16.9503,16.9503,36800.0
2013-01-17 13:50:00,19.63,19.65,19.63,19.65,34400.0,16.9503,16.9675,16.9503,16.9675,34400.0
2013-01-17 14:00:00,19.65,19.66,19.64,19.66,79200.0,16.9675,16.9762,16.9589,16.9762,79200.0
2013-01-17 14:10:00,19.66,19.67,19.66,19.66,36400.0,16.9762,16.9848,16.9762,16.9762,36400.0
2013-01-17 14:20:00,19.66,19.67,19.65,19.65,145600.0,16.9762,16.9848,16.9675,16.9675,145600.0
2013-01-17 14:30:00,19.65,19.66,19.65,19.66,56800.0,16.9675,16.9762,16.9675,16.9762,56800.0
2013-01-17 14:40:00,19.66,19.67,19.65,19.65,39200.0,16.9762,16.9848,16.9675,16.9675,39200.0
2013-01-17 14:50:00,19.65,19.65,19.64,19.64,144400.0,16.9675,16.9675,16.9589,16.9589,144400.0
2013-01-17 15:00:00,19.64,19.65,19.64,19.64,31600.0,16.9589,16.9675,16.9589,16.9589,31600.0
2013-01-17 15:10:00,19.65,19.65,19.64,19.64,26400.0,16.9675,16.9675,16.9589,16.9589,26400.0
2013-01-17 15:20:00,19.64,19.64,19.62,19.63,28000.0,16.9589,16.9589,16.9416,16.9503,28000.0
2013-01-17 15:30:00,19.64,19.65,19.63,19.64,36400.0,16.9589,16.9675,16.9503,16.9589,36400.0
2013-01-17 15:40:00,19.64,19.65,19.64,19.64,61600.0,16.9589,16.9675,16.9589,16.9589,61600.0
2013-01-17 15:50:00,19.64,19.64,19.61,19.61,120000.0,16.9589,16.9589,16.933,16.933,120000.0
2013-01-18 09:30:00,19.58,19.6,19.54,19.55,54800.0,16.9071,16.9244,16.8725,16.8812,54800.0
2013-01-18 09:40:00,19.55,19.57,19.55,19.57,8400.0,16.8812,16.8984,16.8812,16.8984,8400.0
2013-01-18 09:50:00,19.57,19.58,19.55,19.56,114800.0,16.8984,16.9071,16.8812,16.8898,114800.0
2013-01-18 10:00:00,19.57,19.57,19.55,19.55,71600.0,16.8984,16.8984,16.8812,16.8812,71600.0
2013-01-18 10:10:00,19.56,19.58,19.55,19.57,85200.0,16.8898,16.9071,16.8812,16.8984,85200.0
2013-01-18 10:20:00,19.57,19.58,19.56,19.56,64000.0,16.8984,16.9071,16.8898,16.8898,64000.0
2013-01-18 10:30:00,19.55,19.56,19.55,19.56,25600.0,16.8812,16.8898,16.8812,16.8898,25600.0
2013-01-18 10:40:00,19.55,19.55,19.54,19.55,25600.0,16.8812,16.8812,16.8725,16.8812,25600.0
2013-01-18 10:50:00,19.55,19.55,19.53,19.53,54000.0,16.8812,16.8812,16.8639,16.8639,54000.0
2013-01-18 11:00:00,19.53,19.54,19.52,19.52,60400.0,16.8639,16.8725,16.8553,16.8553,60400.0
2013-01-18 11:10:00,19.52,19.54,19.51,19.53,87200.0,16.8553,16.8725,16.8466,16.8639,87200.0
2013-01-18 11:20:00,19.53,19.55,19.53,19.53,191600.0,16.8639,16.8812,16.8639,16.8639,191600.0
2013-01-18 11:30:00,19.53,19.53,19.52,19.53,77200.0,16.8639,16.8639,16.8553,16.8639,77200.0
2013-01-18 11:40:00,19.53,19.53,19.5,19.5,54000.0,16.8639,16.8639,16.838,16.838,54000.0
2013-01-18 11:50:00,19.5,19.51,19.5,19.51,21600.0,16.838,16.8466,16.838,16.8466,21600.0
2013-01-18 12:00:00,19.51,19.52,19.5,19.51,24800.0,16.8466,16.8553,16.838,16.8466,24800.0
2013-01-18 12:10:00,19.52,19.52,19.51,19.51,50800.0,16.8553,16.8553,16.8466,16.8466,50800.0
2013-01-18 12:20:00,19.51,19.52,19.51,19.52,82800.0,16.8466,16.8553,16.8466,16.8553,82800.0
2013-01-18 12:30:00,19.52,19.53,19.51,19.52,91600.0,16.8553,16.8639,16.8466,16.8553,91600.0
2013-01-18 12:40:00,19.52,19.53,19.52,19.53,23600.0,16.8553,16.8639,16.8553,16.8639,23600.0
2013-01-18 12:50:00,19.53,19.55,19.53,19.55,41600.0,16.8639,16.8812,16.8639,16.8812,41600.0
2013-01-18 13:00:00,19.55,19.57,19.55,19.57,139600.0,16.8812,16.8984,16.8812,16.8984,139600.0
2013-01-18 13:10:00,19.57,19.58,19.57,19.58,246000.0,16.8984,16.9071,16.8984,16.9071,246000.0
2013-01-18 13:20:00,19.58,19.58,19.57,19.57,27600.0,16.9071,16.9071,16.8984,16.8984,27600.0
2013-01-18 13:30:00,19.57,19.57,19.56,19.57,42800.0,16.8984,16.8984,16.8898,16.8984,42800.0
2013-01-18 13:40:00,19.57,19.58,19.57,19.57,10000.0,16.8984,16.9071,16.8984,16.8984,10000.0
2013-01-18 13:50:00,19.57,19.58,19.57,19.57,14400.0,16.8984,16.9071,16.8984,16.8984,14400.0
2013-01-18 14:00:00,19.57,19.58,19.57,19.58,27200.0,16.8984,16.9071,16.8984,16.9071,27200.0
2013-01-18 14:10:00,19.57,19.58,19.57,19.57,16400.0,16.8984,16.9071,16.8984,16.8984,16400.0
2013-01-18 14:20:00,19.58,19.58,19.57,19.58,29200.0,16.9071,16.9071,16.8984,16.9071,29200.0
2013-01-18 14:30:00,19.58,19.59,19.57,19.59,32400.0,16.9071,16.9157,16.8984,16.9157,32400.0
2013-01-18 14:40:00,19.59,19.59,19.58,19.58,35600.0,16.9157,16.9157,16.9071,16.9071,35600.0
2013-01-18 14:50:00,19.58,19.58,19.57,19.58,22000.0,16.9071,16.9071,16.8984,16.9071,22000.0
2013-01-18 15:00:00,19.57,19.58,19.57,19.58,26800.0,16.8984,16.9071,16.8984,16.9071,26800.0
2013-01-18 15:10:00,19.58,19.58,19.57,19.58,8800.0,16.9071,16.9071,16.8984,16.9071,8800.0
2013-01-18 15:20:00,19.58,19.59,19.58,19.59,15200.0,16.9071,16.9157,16.9071,16.9157,15200.0
2013-01-18 15:30:00,19.59,19.61,19.59,19.61,55200.0,16.9157,16.933,16.9157,16.933,55200.0
2013-01-18 15:40:00,19.6,19.62,19.6,19.62,32800.0,16.9244,16.9416,16.9244,16.9416,32800.0
2013-01-18 15:50:00,19.63,19.64,19.62,19.63,129200.0,16.9503,16.9589,16.9416,16.9503,129200.0
2013-01-22 09:30:00,19.63,19.63,19.62,19.62,87600.0,16.9503,16.9503,16.9416,16.9416,87600.0
2013-01-22 09:40:00,19.61,19.61,19.6,19.61,26000.0,16.933,16.933,16.9244,16.933,26000.0
2013-01-22 09:50:00,19.61,19.62,19.61,19.62,16000.0,16.933,16.9416,16.933,16.9416,16000.0
2013-01-22 10:00:00,19.61,19.61,19.59,19.6,35200.0,16.933,16.933,16.9157,16.9244,35200.0
2013-01-22 10:10:00,19.59,19.59,19.57,19.58,53200.0,16.9157,16.9157,16.8984,16.9071,53200.0
2013-01-22 10:20:00,19.57,19.58,19.56,19.57,76800.0,16.8984,16.9071,16.8898,16.8984,76800.0
2013-01-22 10:30:00,19.56,19.57,19.56,19.57,26400.0,16.8898,16.8984,16.8898,16.8984,26400.0
2013-01-22 10:40:00,19.56,19.58,19.56,19.58,45200.0,16.8898,16.9071,16.8898,16.9071,45200.0
2013-01-22 10:50:00,19.58,19.58,19.57,19.58,9200.0,16.9071,16.9071,16.8984,16.9071,9200.0
2013-01-22 11:00:00,19.58,19.58,19.57,19.58,20800.0,16.9071,16.9071,16.8984,16.9071,20800.0
2013-01-22 11:10:00,19.59,19.59,19.58,19.59,33600.0,16.9157,16.9157,16.9071,16.9157,33600.0
2013-01-22 11:20:00,19.59,19.6,19.59,19.59,14400.0,16.9157,16.9244,16.9157,16.9157,14400.0
2013-01-22 11:30:00,19.59,19.59,19.57,19.57,28800.0,16.9157,16.9157,16.8984,16.8984,28800.0
2013-01-22 11:40:00,19.57,19.58,19.57,19.58,59200.0,16.8984,16.9071,16.8984,16.9071,59200.0
2013-01-22 11:50:00,19.58,19.6,19.58,19.59,46000.0,16.9071,16.9244,16.9071,16.9157,46000.0
2013-01-22 12:00:00,19.59,19.6,19.59,19.6,38800.0,16.9157,16.9244,16.9157,16.9244,38800.0
2013-01-22 12:10:00,19.6,19.62,19.6,19.62,34000.0,16.9244,16.9416,16.9244,16.9416,34000.0
2013-01-22 12:20:00,19.62,19.63,19.61,19.62,30000.0,16.9416,16.9503,16.933,16.9416,30000.0
2013-01-22 12:30:00,19.62,19.63,19.62,19.63,28800.0,16.9416,16.9503,16.9416,16.9503,28800.0
2013-01-22 12:40:00,19.63,19.64,19.62,19.62,10800.0,16.9503,16.9589,16.9416,16.9416,10800.0
2013-01-22 12:50:00,19.62,19.62,19.61,19.61,18400.0,16.9416,16.9416,16.933,16.933,18400.0
2013-01-22 13:00:00,19.62,19.63,19.62,19.62,32800.0,16.9416,16.9503,16.9416,16.9416,32800.0
2013-01-22 13:10:00,19.63,19.64,19.62,19.64,40000.0,16.9503,16.9589,16.9416,16.9589,40000.0
2013-01-22 13:20:00,19.64,19.64,19.64,19.64,14400.0,16.9589,16.9589,16.9589,16.9589,14400.0
2013-01-22 13:30:00,19.63,19.64,19.63,19.63,13200.0,16.9503,16.9589,16.9503,16.9503,13200.0
2013-01-22 13:40:00,19.64,19.64,19.64,19.64,5600.0,16.9589,16.9589,16.9589,16.9589,5600.0
2013-01-22 13:50:00,19.64,19.64,19.63,19.63,12800.0,16.9589,16.9589,16.9503,16.9503,12800.0
2013-01-22 14:00:00,19.63,19.65,19.63,19.64,18400.0,16.9503,16.9675,16.9503,16.9589,18400.0
2013-01-22 14:10:00,19.64,19.65,19.64,19.65,22400.0,16.9589,16.9675,16.9589,16.9675,22400.0
2013-01-22 14:20:00,19.65,19.65,19.64,19.65,11200.0,16.9675,16.9675,16.9589,16.9675,11200.0
2013-01-22 14:30:00,19.65,19.66,19.65,19.65,21200.0,16.9675,16.9762,16.9675,16.9675,21200.0
2013-01-22 14:40:00,19.65,19.66,19.65,19.66,22000.0,16.9675,16.9762,16.9675,16.9762,22000.0
2013-01-22 14:50:00,19.66,19.67,19.66,19.67,25600.0,16.9762,16.9848,16.9762,16.9848,25600.0
2013-01-22 15:00:00,19.67,19.67,19.65,19.65,18000.0,16.9848,16.9848,16.9675,16.9675,18000.0
2013-01-22 15:10:00,19.65,19.66,19.64,19.64,18000.0,16.9675,16.9762,16.9589,16.9589,18000.0
2013-01-22 15:20:00,19.65,19.66,19.64,19.66,25200.0,16.9675,16.9762,16.9589,16.9762,25200.0
2013-01-22 15:30:00,19.65,19.67,19.65,19.66,27200.0,16.9675,16.9848,16.9675,16.9762,27200.0
2013-01-22 15:40:00,19.67,19.67,19.65,19.65,26000.0,16.9848,16.9848,16.9675,16.9675,26000.0
2013-01-22 15:50:00,19.65,19.68,19.65,19.68,69200.0,16.9675,16.9934,16.9675,16.9934,69200.0
2013-01-23 09:30:00,19.72,19.73,19.71,19.71,98800.0,17.028,17.0366,17.0193,17.0193,98800.0
2013-01-23 09:40:00,19.72,19.72,19.71,19.71,80400.0,17.028,17.028,17.0193,17.0193,80400.0
2013-01-23 09:50:00,19.72,19.72,19.71,19.72,56000.0,17.028,17.028,17.0193,17.028,56000.0
2013-01-23 10:00:00,19.72,19.73,19.72,19.73,32000.0,17.028,17.0366,17.028,17.0366,32000.0
2013-01-23 10:10:00,19.73,19.75,19.73,19.73,17600.0,17.0366,17.0539,17.0366,17.0366,17600.0
2013-01-23 10:20:00,19.73,19.73,19.71,19.71,37600.0,17.0366,17.0366,17.0193,17.0193,37600.0
2013-01-23 10:30:00,19.71,19.71,19.69,19.7,45200.0,17.0193,17.0193,17.0021,17.0107,45200.0
2013-01-23 10:40:00,19.69,19.7,19.69,19.69,21600.0,17.0021,17.0107,17.0021,17.0021,21600.0
2013-01-23 10:50:00,19.69,19.71,19.69,19.71,36000.0,17.0021,17.0193,17.0021,17.0193,36000.0
2013-01-23 11:00:00,19.71,19.71,19.69,19.7,3500800.0,17.0193,17.0193,17.0021,17.0107,3500800.0
2013-01-23 11:10:00,19.71,19.72,19.71,19.72,48400.0,17.0193,17.028,17.0193,17.028,48400.0
2013-01-23 11:20:00,19.72,19.72,19.7,19.7,36000.0,17.028,17.028,17.0107,17.0107,36000.0
2013-01-23 11:30:00,19.7,19.71,19.7,19.71,38800.0,17.0107,17.0193,17.0107,17.0193,38800.0
2013-01-23 11:40:00,19.71,19.71,19.7,19.7,17600.0,17.0193,17.0193,17.0107,17.0107,17600.0
2013-01-23 11:50:00,19.7,19.72,19.7,19.71,32800.0,17.0107,17.028,17.0107,17.0193,32800.0
2013-01-23 12:00:00,19.71,19.72,19.71,19.71,38800.0,17.0193,17.028,17.0193,17.0193,38800.0
2013-01-23 12:10:00,19.71,19.72,19.71,19.71,23600.0,17.0193,17.028,17.0193,17.0193,23600.0
2013-01-23 12:20:00,19.71,19.71,19.7,19.71,14400.0,17.0193,17.0193,17.0107,17.0193,14400.0
2013-01-23 12:30:00,19.71,19.71,19.71,19.71,8800.0,17.0193,17.0193,17.0193,17.0193,8800.0
2013-01-23 12:40:00,19.7,19.71,19.7,19.71,26800.0,17.0107,17.0193,17.0107,17.0193,26800.0
2013-01-23 12:50:00,19.71,19.72,19.71,19.72,18800.0,17.0193,17.028,17.0193,17.028,18800.0
2013-01-23 13:00:00,19.73,19.73,19.72,19.73,14800.0,17.0366,17.0366,17.028,17.0366,14800.0
2013-01-23 13:10:00,19.73,19.74,19.72,19.74,565200.0,17.0366,17.0452,17.028,17.0452,565200.0
2013-01-23 13:20:00,19.74,19.74,19.73,19.73,8000.0,17.0452,17.0452,17.0366,17.0366,8000.0
2013-01-23 13:30:00,19.73,19.74,19.73,19.74,7200.0,17.0366,17.0452,17.0366,17.0452,7200.0
2013-01-23 13:40:00,19.74,19.74,19.73,19.74,26800.0,17.0452,17.0452,17.0366,17.0452,26800.0
2013-01-23 13:50:00,19.74,19.74,19.73,19.74,20400.0,17.0452,17.0452,17.0366,17.0452,20400.0
2013-01-23 14:00:00,19.74,19.74,19.73,19.73,23600.0,17.0452,17.0452,17.0366,17.0366,23600.0
2013-01-23 14:10:00,19.73,19.74,19.73,19.73,30400.0,17.0366,17.0452,17.0366,17.0366,30400.0
2013-01-23 14:20:00,19.74,19.74,19.73,19.74,52400.0,17.0452,17.0452,17.0366,17.0452,52400.0
2013-01-23 14:30:00,19.74,19.75,19.74,19.75,21600.0,17.0452,17.0539,17.0452,17.0539,21600.0
2013-01-23 14:40:00,19.75,19.75,19.75,19.75,17200.0,17.0539,17.0539,17.0539,17.0539,17200.0
2013-01-23 14:50:00,19.75,19.77,19.75,19.76,35200.0,17.0539,17.0711,17.0539,17.0625,35200.0
2013-01-23 15:00:00,19.76,19.77,19.75,19.77,22000.0,17.0625,17.0711,17.0539,17.0711,22000.0
2013-01-23 15:10:00,19.77,19.77,19.76,19.76,49600.0,17.0711,17.0711,17.0625,17.0625,49600.0
2013-01-23 15:20:00,19.77,19.77,19.75,19.75,107600.0,17.0711,17.0711,17.0539,17.0539,107600.0
2013-01-23 15:30:00,19.75,19.75,19.75,19.75,68400.0,17.0539,17.0539,17.0539,17.0539,68400.0
2013-01-23 15:40:00,19.75,19.75,19.73,19.74,50400.0,17.0539,17.0539,17.0366,17.0452,50400.0
2013-01-23 15:50:00,19.75,19.75,19.73,19.75,57200.0,17.0539,17.0539,17.0366,17.0539,57200.0
2013-01-24 09:30:00,19.67,19.7,19.65,19.68,139600.0,16.9848,17.0107,16.9675,16.9934,139600.0
2013-01-24 09:40:00,19.7,19.72,19.69,19.72,25200.0,17.0107,17.028,17.0021,17.028,25200.0
2013-01-24 09:50:00,19.73,19.74,19.72,19.74,17600.0,17.0366,17.0452,17.028,17.0452,17600.0
2013-01-24 10:00:00,19.74,19.78,19.74,19.77,30800.0,17.0452,17.0798,17.0452,17.0711,30800.0
2013-01-24 10:10:00,19.76,19.76,19.74,19.75,49600.0,17.0625,17.0625,17.0452,17.0539,49600.0
2013-01-24 10:20:00,19.75,19.76,19.75,19.75,14400.0,17.0539,17.0625,17.0539,17.0539,14400.0
2013-01-24 10:30:00,19.75,19.75,19.75,19.75,46400.0,17.0539,17.0539,17.0539,17.0539,46400.0
2013-01-24 10:40:00,19.75,19.76,19.75,19.76,14000.0,17.0539,17.0625,17.0539,17.0625,14000.0
2013-01-24 10:50:00,19.76,19.77,19.75,19.75,48000.0,17.0625,17.0711,17.0539,17.0539,48000.0
2013-01-24 11:00:00,19.75,19.77,19.75,19.75,32800.0,17.0539,17.0711,17.0539,17.0539,32800.0
2013-01-24 11:10:00,19.76,19.77,19.75,19.76,32000.0,17.0625,17.0711,17.0539,17.0625,32000.0
2013-01-24 11:20:00,19.76,19.79,19.75,19.78,74400.0,17.0625,17.0884,17.0539,17.0798,74400.0
2013-01-24 11:30:00,19.79,19.79,19.77,19.78,40800.0,17.0884,17.0884,17.0711,17.0798,40800.0
2013-01-24 11:40:00,19.78,19.78,19.76,19.77,219600.0,17.0798,17.0798,17.0625,17.0711,219600.0
2013-01-24 11:50:00,19.77,19.77,19.75,19.76,22000.0,17.0711,17.0711,17.0539,17.0625,22000.0
2013-01-24 12:00:00,19.76,19.77,19.75,19.75,46400.0,17.0625,17.0711,17.0539,17.0539,46400.0
2013-01-24 12:10:00,19.75,19.75,19.74,19.74,28000.0,17.0539,17.0539,17.0452,17.0452,28000.0
2013-01-24 12:20:00,19.74,19.74,19.73,19.74,18000.0,17.0452,17.0452,17.0366,17.0452,18000.0
2013-01-24 12:30:00,19.73,19.73,19.7,19.7,33200.0,17.0366,17.0366,17.0107,17.0107,33200.0
2013-01-24 12:40:00,19.7,19.71,19.7,19.7,38000.0,17.0107,17.0193,17.0107,17.0107,38000.0
2013-01-24 12:50:00,19.7,19.71,19.68,19.68,42400.0,17.0107,17.0193,16.9934,16.9934,42400.0
2013-01-24 13:00:00,19.68,19.69,19.67,19.68,39200.0,16.9934,17.0021,16.9848,16.9934,39200.0
2013-01-24 13:10:00,19.68,19.69,19.67,19.68,38800.0,16.9934,17.0021,16.9848,16.9934,38800.0
2013-01-24 13:20:00,19.68,19.7,19.68,19.69,124400.0,16.9934,17.0107,16.9934,17.0021,124400.0
2013-01-24 13:30:00,19.69,19.69,19.68,19.68,22400.0,17.0021,17.0021,16.9934,16.9934,22400.0
2013-01-24 13:40:00,19.67,19.67,19.63,19.63,6000.0,16.9848,16.9848,16.9503,16.9503,6000.0
2013-01-24 13:50:00,19.63,19.65,19.63,19.65,21600.0,16.9503,16.9675,16.9503,16.9675,21600.0
2013-01-24 14:00:00,19.65,19.66,19.64,19.66,15600.0,16.9675,16.9762,16.9589,16.9762,15600.0
2013-01-24 14:10:00,19.66,19.66,19.65,19.65,26400.0,16.9762,16.9762,16.9675,16.9675,26400.0
2013-01-24 14:20:00,19.65,19.66,19.65,19.65,20400.0,16.9675,16.9762,16.9675,16.9675,20400.0
2013-01-24 14:30:00,19.65,19.68,19.65,19.67,12000.0,16.9675,16.9934,16.9675,16.9848,12000.0
2013-01-24 14:40:00,19.67,19.68,19.67,19.68,29200.0,16.9848,16.9934,16.9848,16.9934,29200.0
2013-01-24 14:50:00,19.68,19.68,19.68,19.68,62000.0,16.9934,16.9934,16.9934,16.9934,62000.0
2013-01-24 15:00:00,19.67,19.68,19.67,19.68,14400.0,16.9848,16.9934,16.9848,16.9934,14400.0
2013-01-24 15:10:00,19.68,19.7,19.68,19.69,68000.0,16.9934,17.0107,16.9934,17.0021,68000.0
2013-01-24 15:20:00,19.69,19.7,19.68,19.7,53600.0,17.0021,17.0107,16.9934,17.0107,53600.0
2013-01-24 15:30:00,19.7,19.72,19.7,19.71,76400.0,17.0107,17.028,17.0107,17.0193,76400.0
2013-01-24 15:40:00,19.71,19.72,19.69,19.7,24400.0,17.0193,17.028,17.0021,17.0107,24400.0
2013-01-24 15:50:00,19.69,19.7,19.67,19.68,80800.0,17.0021,17.0107,16.9848,16.9934,80800.0
2013-01-25 09:30:00,19.73,19.75,19.72,19.73,68000.0,17.0366,17.0539,17.028,17.0366,68000.0
2013-01-25 09:40:00,19.74,19.76,19.74,19.74,44800.0,17.0452,17.0625,17.0452,17.0452,44800.0
2013-01-25 09:50:00,19.75,19.78,19.75,19.77,48800.0,17.0539,17.0798,17.0539,17.0711,48800.0
2013-01-25 10:00:00,19.77,19.77,19.74,19.75,34000.0,17.0711,17.0711,17.0452,17.0539,34000.0
2013-01-25 10:10:00,19.75,19.76,19.74,19.75,20800.0,17.0539,17.0625,17.0452,17.0539,20800.0
2013-01-25 10:20:00,19.75,19.76,19.7,19.7,122000.0,17.0539,17.0625,17.0107,17.0107,122000.0
2013-01-25 10:30:00,19.7,19.71,19.69,19.7,52800.0,17.0107,17.0193,17.0021,17.0107,52800.0
2013-01-25 10:40:00,19.7,19.72,19.7,19.71,31200.0,17.0107,17.028,17.0107,17.0193,31200.0
2013-01-25 10:50:00,19.72,19.72,19.71,19.72,44800.0,17.028,17.028,17.0193,17.028,44800.0
2013-01-25 11:00:00,19.72,19.74,19.71,19.74,18400.0,17.028,17.0452,17.0193,17.0452,18400.0
2013-01-25 11:10:00,19.74,19.74,19.71,19.72,39200.0,17.0452,17.0452,17.0193,17.028,39200.0
2013-01-25 11:20:00,19.72,19.73,19.72,19.73,158000.0,17.028,17.0366,17.028,17.0366,158000.0
2013-01-25 11:30:00,19.73,19.74,19.73,19.73,17200.0,17.0366,17.0452,17.0366,17.0366,17200.0
2013-01-25 11:40:00,19.73,19.74,19.72,19.73,64000.0,17.0366,17.0452,17.028,17.0366,64000.0
2013-01-25 11:50:00,19.73,19.73,19.71,19.72,30400.0,17.0366,17.0366,17.0193,17.028,30400.0
2013-01-25 12:00:00,19.71,19.75,19.71,19.75,17200.0,17.0193,17.0539,17.0193,17.0539,17200.0
2013-01-25 12:10:00,19.75,19.76,19.75,19.76,18400.0,17.0539,17.0625,17.0539,17.0625,18400.0
2013-01-25 12:20:00,19.76,19.76,19.74,19.74,5600.0,17.0625,17.0625,17.0452,17.0452,5600.0
2013-01-25 12:30:00,19.74,19.74,19.73,19.74,12800.0,17.0452,17.0452,17.0366,17.0452,12800.0
2013-01-25 12:40:00,19.73,19.75,19.73,19.74,18800.0,17.0366,17.0539,17.0366,17.0452,18800.0
2013-01-25 12:50:00,19.74,19.75,19.73,19.74,12800.0,17.0452,17.0539,17.0366,17.0452,12800.0
2013-01-25 13:00:00,19.74,19.75,19.73,19.74,34400.0,17.0452,17.0539,17.0366,17.0452,34400.0
2013-01-25 13:10:00,19.75,19.76,19.74,19.75,28000.0,17.0539,17.0625,17.0452,17.0539,28000.0
2013-01-25 13:20:00,19.75,19.76,19.74,19.75,31200.0,17.0539,17.0625,17.0452,17.0539,31200.0
2013-01-25 13:30:00,19.75,19.77,19.75,19.76,10800.0,17.0539,17.0711,17.0539,17.0625,10800.0
2013-01-25 13:40:00,19.76,19.79,19.76,19.78,18800.0,17.0625,17.0884,17.0625,17.0798,18800.0
2013-01-25 13:50:00,19.78,19.78,19.77,19.78,20800.0,17.0798,17.0798,17.0711,17.0798,20800.0
2013-01-25 14:00:00,19.78,19.79,19.78,19.79,16800.0,17.0798,17.0884,17.0798,17.0884,16800.0
2013-01-25 14:10:00,19.79,19.79,19.77,19.78,32000.0,17.0884,17.0884,17.0711,17.0798,32000.0
2013-01-25 14:20:00,19.78,19.79,19.77,19.79,43600.0,17.0798,17.0884,17.0711,17.0884,43600.0
2013-01-25 14:30:00,19.78,19.8,19.78,19.79,52400.0,17.0798,17.097,17.0798,17.0884,52400.0
2013-01-25 14:40:00,19.79,19.79,19.78,19.79,8800.0,17.0884,17.0884,17.0798,17.0884,8800.0
2013-01-25 14:50:00,19.79,19.79,19.77,19.77,12800.0,17.0884,17.0884,17.0711,17.0711,12800.0
2013-01-25 15:00:00,19.78,19.78,19.76,19.76,39600.0,17.0798,17.0798,17.0625,17.0625,39600.0
2013-01-25 15:10:00,19.77,19.77,19.75,19.76,43600.0,17.0711,17.0711,17.0539,17.0625,43600.0
2013-01-25 15:20:00,19.77,19.77,19.76,19.77,50400.0,17.0711,17.0711,17.0625,17.0711,50400.0
2013-01-25 15:30:00,19.77,19.78,19.76,19.77,26400.0,17.0711,17.0798,17.0625,17.0711,26400.0
2013-01-25 15:40:00,19.76,19.76,19.74,19.75,60400.0,17.0625,17.0625,17.0452,17.0539,60400.0
2013-01-25 15:50:00,19.74,19.78,19.74,19.78,72000.0,17.0452,17.0798,17.0452,17.0798,72000.0
2013-01-28 09:30:00,19.8,19.8,19.76,19.78,91200.0,17.097,17.097,17.0625,17.0798,91200.0
2013-01-28 09:40:00,19.78,19.78,19.77,19.77,21600.0,17.0798,17.0798,17.0711,17.0711,21600.0
2013-01-28 09:50:00,19.78,19.78,19.75,19.75,36400.0,17.0798,17.0798,17.0539,17.0539,36400.0
2013-01-28 10:00:00,19.75,19.75,19.72,19.72,42000.0,17.0539,17.0539,17.028,17.028,42000.0
2013-01-28 10:10:00,19.72,19.72,19.7,19.71,27200.0,17.028,17.028,17.0107,17.0193,27200.0
2013-01-28 10:20:00,19.72,19.74,19.72,19.74,44800.0,17.028,17.0452,17.028,17.0452,44800.0
2013-01-28 10:30:00,19.74,19.74,19.74,19.74,28000.0,17.0452,17.0452,17.0452,17.0452,28000.0
2013-01-28 10:40:00,19.73,19.75,19.73,19.75,29600.0,17.0366,17.0539,17.0366,17.0539,29600.0
2013-01-28 10:50:00,19.75,19.75,19.73,19.74,16800.0,17.0539,17.0539,17.0366,17.0452,16800.0
2013-01-28 11:00:00,19.75,19.76,19.75,19.75,32800.0,17.0539,17.0625,17.0539,17.0539,32800.0
2013-01-28 11:10:00,19.75,19.75,19.74,19.74,40800.0,17.0539,17.0539,17.0452,17.0452,40800.0
2013-01-28 11:20:00,19.74,19.75,19.74,19.75,23600.0,17.0452,17.0539,17.0452,17.0539,23600.0
2013-01-28 11:30:00,19.75,19.77,19.75,19.77,27200.0,17.0539,17.0711,17.0539,17.0711,27200.0
2013-01-28 11:40:00,19.77,19.78,19.77,19.77,14000.0,17.0711,17.0798,17.0711,17.0711,14000.0
2013-01-28 11:50:00,19.78,19.78,19.77,19.77,34000.0,17.0798,17.0798,17.0711,17.0711,34000.0
2013-01-28 12:00:00,19.77,19.77,19.76,19.77,8000.0,17.0711,17.0711,17.0625,17.0711,8000.0
2013-01-28 12:10:00,19.77,19.77,19.76,19.77,28400.0,17.0711,17.0711,17.0625,17.0711,28400.0
2013-01-28 12:20:00,19.77,19.77,19.75,19.75,56800.0,17.0711,17.0711,17.0539,17.0539,56800.0
2013-01-28 12:30:00,19.76,19.76,19.75,19.76,37200.0,17.0625,17.0625,17.0539,17.0625,37200.0
2013-01-28 12:40:00,19.76,19.76,19.75,19.75,34000.0,17.0625,17.0625,17.0539,17.0539,34000.0
2013-01-28 12:50:00,19.76,19.76,19.74,19.75,30800.0,17.0625,17.0625,17.0452,17.0539,30800.0
2013-01-28 13:00:00,19.75,19.75,19.73,19.73,117200.0,17.0539,17.0539,17.0366,17.0366,117200.0
2013-01-28 13:10:00,19.73,19.74,19.72,19.72,60800.0,17.0366,17.0452,17.028,17.028,60800.0
2013-01-28 13:20:00,19.73,19.73,19.71,19.72,34400.0,17.0366,17.0366,17.0193,17.028,34400.0
2013-01-28 13:30:00,19.72,19.74,19.72,19.73,18800.0,17.028,17.0452,17.028,17.0366,18800.0
2013-01-28 13:40:00,19.73,19.74,19.73,19.73,14000.0,17.0366,17.0452,17.0366,17.0366,14000.0
2013-01-28 13:50:00,19.73,19.75,19.73,19.75,35200.0,17.0366,17.0539,17.0366,17.0539,35200.0
2013-01-28 14:00:00,19.75,19.75,19.74,19.75,12400.0,17.0539,17.0539,17.0452,17.0539,12400.0
2013-01-28 14:10:00,19.75,19.77,19.75,19.75,29600.0,17.0539,17.0711,17.0539,17.0539,29600.0
2013-01-28 14:20:00,19.75,19.76,19.75,19.76,28400.0,17.0539,17.0625,17.0539,17.0625,28400.0
2013-01-28 14:30:00,19.77,19.77,19.75,19.75,18400.0,17.0711,17.0711,17.0539,17.0539,18400.0
2013-01-28 14:40:00,19.75,19.77,19.75,19.77,45600.0,17.0539,17.0711,17.0539,17.0711,45600.0
2013-01-28 14:50:00,19.77,19.77,19.76,19.76,15600.0,17.0711,17.0711,17.0625,17.0625,15600.0
2013-01-28 15:00:00,19.76,19.78,19.75,19.75,26800.0,17.0625,17.0798,17.0539,17.0539,26800.0
2013-01-28 15:10:00,19.76,19.77,19.76,19.76,33600.0,17.0625,17.0711,17.0625,17.0625,33600.0
2013-01-28 15:20:00,19.76,19.76,19.73,19.74,57200.0,17.0625,17.0625,17.0366,17.0452,57200.0
2013-01-28 15:30:00,19.74,19.75,19.74,19.75,10000.0,17.0452,17.0539,17.0452,17.0539,10000.0
2013-01-28 15:40:00,19.75,19.76,19.74,19.76,52000.0,17.0539,17.0625,17.0452,17.0625,52000.0
2013-01-28 15:50:00,19.76,19.76,19.73,19.74,44800.0,17.0625,17.0625,17.0366,17.0452,44800.0
2013-01-29 09:30:00,19.7,19.72,19.7,19.7,68400.0,17.0107,17.028,17.0107,17.0107,68400.0
2013-01-29 09:40:00,19.71,19.71,19.7,19.7,18000.0,17.0193,17.0193,17.0107,17.0107,18000.0
2013-01-29 09:50:00,19.72,19.74,19.72,19.72,37600.0,17.028,17.0452,17.028,17.028,37600.0
2013-01-29 10:00:00,19.72,19.72,19.66,19.67,282000.0,17.028,17.028,16.9762,16.9848,282000.0
2013-01-29 10:10:00,19.68,19.7,19.68,19.7,10400.0,16.9934,17.0107,16.9934,17.0107,10400.0
2013-01-29 10:20:00,19.72,19.73,19.71,19.71,35200.0,17.028,17.0366,17.0193,17.0193,35200.0
2013-01-29 10:30:00,19.71,19.72,19.7,19.71,42000.0,17.0193,17.028,17.0107,17.0193,42000.0
2013-01-29 10:40:00,19.71,19.74,19.71,19.73,47600.0,17.0193,17.0452,17.0193,17.0366,47600.0
2013-01-29 10:50:00,19.73,19.74,19.73,19.73,32000.0,17.0366,17.0452,17.0366,17.0366,32000.0
2013-01-29 11:00:00,19.73,19.74,19.73,19.74,130400.0,17.0366,17.0452,17.0366,17.0452,130400.0
2013-01-29 11:10:00,19.74,19.75,19.73,19.74,97200.0,17.0452,17.0539,17.0366,17.0452,97200.0
2013-01-29 11:20:00,19.74,19.79,19.74,19.79,51200.0,17.0452,17.0884,17.0452,17.0884,51200.0
2013-01-29 11:30:00,19.79,19.79,19.78,19.78,43600.0,17.0884,17.0884,17.0798,17.0798,43600.0
2013-01-29 11:40:00,19.78,19.79,19.78,19.79,20800.0,17.0798,17.0884,17.0798,17.0884,20800.0
2013-01-29 11:50:00,19.79,19.79,19.77,19.78,55600.0,17.0884,17.0884,17.0711,17.0798,55600.0
2013-01-29 12:00:00,19.79,19.79,19.77,19.78,36000.0,17.0884,17.0884,17.0711,17.0798,36000.0
2013-01-29 12:10:00,19.78,19.78,19.78,19.78,19600.0,17.0798,17.0798,17.0798,17.0798,19600.0
2013-01-29 12:20:00,19.78,19.78,19.77,19.77,29200.0,17.0798,17.0798,17.0711,17.0711,29200.0
2013-01-29 12:30:00,19.77,19.78,19.77,19.78,22800.0,17.0711,17.0798,17.0711,17.0798,22800.0
2013-01-29 12:40:00,19.78,19.79,19.78,19.79,22800.0,17.0798,17.0884,17.0798,17.0884,22800.0
2013-01-29 12:50:00,19.79,19.8,19.79,19.79,20800.0,17.0884,17.097,17.0884,17.0884,20800.0
2013-01-29 13:00:00,19.8,19.81,19.79,19.8,12400.0,17.097,17.1057,17.0884,17.097,12400.0
2013-01-29 13:10:00,19.79,19.8,19.79,19.8,10800.0,17.0884,17.097,17.0884,17.097,10800.0
2013-01-29 13:20:00,19.8,19.8,19.79,19.8,25600.0,17.097,17.097,17.0884,17.097,25600.0
2013-01-29 13:30:00,19.8,19.81,19.79,19.81,14000.0,17.097,17.1057,17.0884,17.1057,14000.0
2013-01-29 13:40:00,19.81,19.82,19.8,19.8,72800.0,17.1057,17.1143,17.097,17.097,72800.0
2013-01-29 13:50:00,19.79,19.81,19.79,19.81,23600.0,17.0884,17.1057,17.0884,17.1057,23600.0
2013-01-29 14:00:00,19.81,19.82,19.81,19.82,51200.0,17.1057,17.1143,17.1057,17.1143,51200.0
2013-01-29 14:10:00,19.82,19.82,19.8,19.8,57200.0,17.1143,17.1143,17.097,17.097,57200.0
2013-01-29 14:20:00,19.81,19.81,19.8,19.8,23600.0,17.1057,17.1057,17.097,17.097,23600.0
2013-01-29 14:30:00,19.8,19.82,19.8,19.82,20400.0,17.097,17.1143,17.097,17.1143,20400.0
2013-01-29 14:40:00,19.81,19.82,19.81,19.81,52000.0,17.1057,17.1143,17.1057,17.1057,52000.0
2013-01-29 14:50:00,19.8,19.81,19.8,19.8,43600.0,17.097,17.1057,17.097,17.097,43600.0
2013-01-29 15:00:00,19.81,19.81,19.8,19.81,178800.0,17.1057,17.1057,17.097,17.1057,178800.0
2013-01-29 15:10:00,19.81,19.83,19.81,19.82,40400.0,17.1057,17.123,17.1057,17.1143,40400.0
2013-01-29 15:20:00,19.82,19.83,19.82,19.83,43200.0,17.1143,17.123,17.1143,17.123,43200.0
2013-01-29 15:30:00,19.83,19.84,19.83,19.83,28800.0,17.123,17.1316,17.123,17.123,28800.0
2013-01-29 15:40:00,19.83,19.84,19.82,19.83,37600.0,17.123,17.1316,17.1143,17.123,37600.0
2013-01-29 15:50:00,19.82,19.83,19.81,19.81,210000.0,17.1143,17.123,17.1057,17.1057,210000.0
2013-01-30 09:30:00,19.81,19.84,19.79,19.84,24400.0,17.1057,17.1316,17.0884,17.1316,24400.0
2013-01-30 09:40:00,19.83,19.85,19.83,19.85,19600.0,17.123,17.1402,17.123,17.1402,19600.0
2013-01-30 09:50:00,19.86,19.86,19.84,19.84,13200.0,17.1489,17.1489,17.1316,17.1316,13200.0
2013-01-30 10:00:00,19.83,19.83,19.8,19.8,28800.0,17.123,17.123,17.097,17.097,28800.0
2013-01-30 10:10:00,19.8,19.81,19.79,19.8,32000.0,17.097,17.1057,17.0884,17.097,32000.0
2013-01-30 10:20:00,19.8,19.81,19.77,19.79,46800.0,17.097,17.1057,17.0711,17.0884,46800.0
2013-01-30 10:30:00,19.78,19.79,19.77,19.77,16400.0,17.0798,17.0884,17.0711,17.0711,16400.0
2013-01-30 10:40:00,19.77,19.78,19.76,19.78,31200.0,17.0711,17.0798,17.0625,17.0798,31200.0
2013-01-30 10:50:00,19.79,19.79,19.78,19.79,18400.0,17.0884,17.0884,17.0798,17.0884,18400.0
2013-01-30 11:00:00,19.79,19.81,19.79,19.81,10400.0,17.0884,17.1057,17.0884,17.1057,10400.0
2013-01-30 11:10:00,19.81,19.81,19.8,19.8,12400.0,17.1057,17.1057,17.097,17.097,12400.0
2013-01-30 11:20:00,19.8,19.81,19.8,19.8,53600.0,17.097,17.1057,17.097,17.097,53600.0
2013-01-30 11:30:00,19.8,19.83,19.8,19.83,82000.0,17.097,17.123,17.097,17.123,82000.0
2013-01-30 11:40:00,19.83,19.83,19.82,19.82,18000.0,17.123,17.123,17.1143,17.1143,18000.0
2013-01-30 11:50:00,19.83,19.83,19.82,19.82,16400.0,17.123,17.123,17.1143,17.1143,16400.0
2013-01-30 12:00:00,19.82,19.82,19.81,19.81,15600.0,17.1143,17.1143,17.1057,17.1057,15600.0
2013-01-30 12:10:00,19.81,19.81,19.79,19.8,41200.0,17.1057,17.1057,17.0884,17.097,41200.0
2013-01-30 12:20:00,19.79,19.8,19.79,19.79,29200.0,17.0884,17.097,17.0884,17.0884,29200.0
2013-01-30 12:30:00,19.79,19.79,19.78,19.79,40000.0,17.0884,17.0884,17.0798,17.0884,40000.0
2013-01-30 12:40:00,19.79,19.81,19.79,19.81,22000.0,17.0884,17.1057,17.0884,17.1057,22000.0
2013-01-30 12:50:00,19.81,19.82,19.81,19.82,19600.0,17.1057,17.1143,17.1057,17.1143,19600.0
2013-01-30 13:00:00,19.82,19.83,19.82,19.82,24400.0,17.1143,17.123,17.1143,17.1143,24400.0
2013-01-30 13:10:00,19.82,19.82,19.81,19.81,66400.0,17.1143,17.1143,17.1057,17.1057,66400.0
2013-01-30 13:20:00,19.81,19.83,19.81,19.83,22400.0,17.1057,17.123,17.1057,17.123,22400.0
2013-01-30 13:30:00,19.83,19.83,19.81,19.81,28800.0,17.123,17.123,17.1057,17.1057,28800.0
2013-01-30 13:40:00,19.81,19.82,19.8,19.8,26400.0,17.1057,17.1143,17.097,17.097,26400.0
2013-01-30 13:50:00,19.8,19.81,19.8,19.81,36000.0,17.097,17.1057,17.097,17.1057,36000.0
2013-01-30 14:00:00,19.81,19.81,19.8,19.8,44000.0,17.1057,17.1057,17.097,17.097,44000.0
2013-01-30 14:10:00,19.81,19.83,19.79,19.8,72400.0,17.1057,17.123,17.0884,17.097,72400.0
2013-01-30 14:20:00,19.8,19.8,19.77,19.79,76800.0,17.097,17.097,17.0711,17.0884,76800.0
2013-01-30 14:30:00,19.79,19.8,19.78,19.79,70000.0,17.0884,17.097,17.0798,17.0884,70000.0
2013-01-30 14:40:00,19.79,19.8,19.76,19.76,46800.0,17.0884,17.097,17.0625,17.0625,46800.0
2013-01-30 14:50:00,19.76,19.78,19.76,19.78,51600.0,17.0625,17.0798,17.0625,17.0798,51600.0
2013-01-30 15:00:00,19.78,19.79,19.77,19.79,82000.0,17.0798,17.0884,17.0711,17.0884,82000.0
2013-01-30 15:10:00,19.78,19.78,19.74,19.75,60000.0,17.0798,17.0798,17.0452,17.0539,60000.0
2013-01-30 15:20:00,19.75,19.75,19.74,19.75,40000.0,17.0539,17.0539,17.0452,17.0539,40000.0
2013-01-30 15:30:00,19.75,19.75,19.73,19.73,67600.0,17.0539,17.0539,17.0366,17.0366,67600.0
2013-01-30 15:40:00,19.73,19.75,19.72,19.74,40000.0,17.0366,17.0539,17.028,17.0452,40000.0
2013-01-30 15:50:00,19.74,19.75,19.72,19.74,87200.0,17.0452,17.0539,17.028,17.0452,87200.0
2013-01-31 09:30:00,19.73,19.74,19.71,19.72,25600.0,17.0366,17.0452,17.0193,17.028,25600.0
2013-01-31 09:40:00,19.73,19.78,19.72,19.77,118800.0,17.0366,17.0798,17.028,17.0711,118800.0
2013-01-31 09:50:00,19.77,19.8,19.77,19.79,23600.0,17.0711,17.097,17.0711,17.0884,23600.0
2013-01-31 10:00:00,19.79,19.79,19.77,19.78,8000.0,17.0884,17.0884,17.0711,17.0798,8000.0
2013-01-31 10:10:00,19.77,19.78,19.75,19.75,32000.0,17.0711,17.0798,17.0539,17.0539,32000.0
2013-01-31 10:20:00,19.74,19.75,19.74,19.74,25600.0,17.0452,17.0539,17.0452,17.0452,25600.0
2013-01-31 10:30:00,19.73,19.76,19.73,19.74,36400.0,17.0366,17.0625,17.0366,17.0452,36400.0
2013-01-31 10:40:00,19.74,19.75,19.73,19.74,20000.0,17.0452,17.0539,17.0366,17.0452,20000.0
2013-01-31 10:50:00,19.74,19.74,19.73,19.73,10400.0,17.0452,17.0452,17.0366,17.0366,10400.0
2013-01-31 11:00:00,19.72,19.72,19.71,19.71,40800.0,17.028,17.028,17.0193,17.0193,40800.0
2013-01-31 11:10:00,19.7,19.7,19.69,19.69,74400.0,17.0107,17.0107,17.0021,17.0021,74400.0
2013-01-31 11:20:00,19.69,19.71,19.69,19.7,103200.0,17.0021,17.0193,17.0021,17.0107,103200.0
2013-01-31 11:30:00,19.68,19.69,19.67,19.69,44400.0,16.9934,17.0021,16.9848,17.0021,44400.0
2013-01-31 11:40:00,19.69,19.71,19.68,19.71,70000.0,17.0021,17.0193,16.9934,17.0193,70000.0
2013-01-31 11:50:00,19.71,19.71,19.69,19.69,38000.0,17.0193,17.0193,17.0021,17.0021,38000.0
2013-01-31 12:00:00,19.7,19.7,19.7,19.7,62800.0,17.0107,17.0107,17.0107,17.0107,62800.0
2013-01-31 12:10:00,19.7,19.72,19.7,19.72,20000.0,17.0107,17.028,17.0107,17.028,20000.0
2013-01-31 12:20:00,19.71,19.71,19.7,19.7,21200.0,17.0193,17.0193,17.0107,17.0107,21200.0
2013-01-31 12:30:00,19.71,19.71,19.7,19.71,15200.0,17.0193,17.0193,17.0107,17.0193,15200.0
2013-01-31 12:40:00,19.71,19.73,19.71,19.73,16400.0,17.0193,17.0366,17.0193,17.0366,16400.0
2013-01-31 12:50:00,19.73,19.74,19.73,19.73,8800.0,17.0366,17.0452,17.0366,17.0366,8800.0
2013-01-31 13:00:00,19.73,19.73,19.72,19.73,44400.0,17.0366,17.0366,17.028,17.0366,44400.0
2013-01-31 13:10:00,19.72,19.73,19.72,19.73,8000.0,17.028,17.0366,17.028,17.0366,8000.0
2013-01-31 13:20:00,19.73,19.73,19.72,19.72,16000.0,17.0366,17.0366,17.028,17.028,16000.0
2013-01-31 13:30:00,19.72,19.72,19.72,19.72,152400.0,17.028,17.028,17.028,17.028,152400.0
2013-01-31 13:40:00,19.72,19.74,19.72,19.73,54800.0,17.028,17.0452,17.028,17.0366,54800.0
2013-01-31 13:50:00,19.73,19.74,19.73,19.73,32800.0,17.0366,17.0452,17.0366,17.0366,32800.0
2013-01-31 14:00:00,19.73,19.73,19.72,19.72,20800.0,17.0366,17.0366,17.028,17.028,20800.0
2013-01-31 14:10:00,19.72,19.72,19.71,19.72,21600.0,17.028,17.028,17.0193,17.028,21600.0
2013-01-31 14:20:00,19.73,19.73,19.72,19.73,13600.0,17.0366,17.0366,17.028,17.0366,13600.0
2013-01-31 14:30:00,19.73,19.75,19.73,19.75,33600.0,17.0366,17.0539,17.0366,17.0539,33600.0
2013-01-31 14:40:00,19.75,19.75,19.74,19.74,50000.0,17.0539,17.0539,17.0452,17.0452,50000.0
2013-01-31 14:50:00,19.74,19.75,19.74,19.74,13200.0,17.0452,17.0539,17.0452,17.0452,13200.0
2013-01-31 15:00:00,19.74,19.74,19.71,19.72,58800.0,17.0452,17.0452,17.0193,17.028,58800.0
2013-01-31 15:10:00,19.72,19.72,19.7,19.72,69200.0,17.028,17.028,17.0107,17.028,69200.0
2013-01-31 15:20:00,19.71,19.71,19.69,19.7,15600.0,17.0193,17.0193,17.0021,17.0107,15600.0
2013-01-31 15:30:00,19.69,19.72,19.69,19.7,47200.0,17.0021,17.028,17.0021,17.0107,47200.0
2013-01-31 15:40:00,19.7,19.71,19.68,19.68,71600.0,17.0107,17.0193,16.9934,16.9934,71600.0
2013-01-31 15:50:00,19.68,19.72,19.68,19.68,245200.0,16.9934,17.028,16.9934,16.9934,245200.0
2013-02-01 09:30:00,19.81,19.82,19.78,19.78,103600.0,17.1057,17.1143,17.0798,17.0798,103600.0
2013-02-01 09:40:00,19.79,19.79,19.77,19.77,8400.0,17.0884,17.0884,17.0711,17.0711,8400.0
2013-02-01 09:50:00,19.77,19.79,19.76,19.77,123600.0,17.0711,17.0884,17.0625,17.0711,123600.0
2013-02-01 10:00:00,19.77,19.85,19.77,19.84,93600.0,17.0711,17.1402,17.0711,17.1316,93600.0
2013-02-01 10:10:00,19.84,19.84,19.83,19.83,35200.0,17.1316,17.1316,17.123,17.123,35200.0
2013-02-01 10:20:00,19.83,19.84,19.79,19.8,32800.0,17.123,17.1316,17.0884,17.097,32800.0
2013-02-01 10:30:00,19.8,19.81,19.79,19.81,139600.0,17.097,17.1057,17.0884,17.1057,139600.0
2013-02-01 10:40:00,19.8,19.82,19.8,19.82,279200.0,17.097,17.1143,17.097,17.1143,279200.0
2013-02-01 10:50:00,19.81,19.83,19.79,19.83,65200.0,17.1057,17.123,17.0884,17.123,65200.0
2013-02-01 11:00:00,19.83,19.84,19.83,19.83,61200.0,17.123,17.1316,17.123,17.123,61200.0
2013-02-01 11:10:00,19.84,19.84,19.83,19.83,16000.0,17.1316,17.1316,17.123,17.123,16000.0
2013-02-01 11:20:00,19.84,19.84,19.82,19.82,30000.0,17.1316,17.1316,17.1143,17.1143,30000.0
2013-02-01 11:30:00,19.82,19.85,19.82,19.84,26400.0,17.1143,17.1402,17.1143,17.1316,26400.0
2013-02-01 11:40:00,19.85,19.86,19.85,19.86,123200.0,17.1402,17.1489,17.1402,17.1489,123200.0
2013-02-01 11:50:00,19.86,19.87,19.85,19.87,35600.0,17.1489,17.1575,17.1402,17.1575,35600.0
2013-02-01 12:00:00,19.87,19.88,19.86,19.88,13600.0,17.1575,17.1661,17.1489,17.1661,13600.0
2013-02-01 12:10:00,19.88,19.88,19.86,19.86,20000.0,17.1661,17.1661,17.1489,17.1489,20000.0
2013-02-01 12:20:00,19.86,19.86,19.86,19.86,19600.0,17.1489,17.1489,17.1489,17.1489,19600.0
2013-02-01 12:30:00,19.87,19.88,19.87,19.87,33600.0,17.1575,17.1661,17.1575,17.1575,33600.0
2013-02-01 12:40:00,19.87,19.88,19.86,19.87,19600.0,17.1575,17.1661,17.1489,17.1575,19600.0
2013-02-01 12:50:00,19.87,19.88,19.87,19.88,29200.0,17.1575,17.1661,17.1575,17.1661,29200.0
2013-02-01 13:00:00,19.88,19.88,19.86,19.87,21200.0,17.1661,17.1661,17.1489,17.1575,21200.0
2013-02-01 13:10:00,19.87,19.88,19.87,19.88,24800.0,17.1575,17.1661,17.1575,17.1661,24800.0
2013-02-01 13:20:00,19.88,19.88,19.87,19.88,14800.0,17.1661,17.1661,17.1575,17.1661,14800.0
2013-02-01 13:30:00,19.88,19.89,19.88,19.88,19200.0,17.1661,17.1748,17.1661,17.1661,19200.0
2013-02-01 13:40:00,19.88,19.89,19.88,19.88,14400.0,17.1661,17.1748,17.1661,17.1661,14400.0
2013-02-01 13:50:00,19.88,19.9,19.88,19.89,23200.0,17.1661,17.1834,17.1661,17.1748,23200.0
2013-02-01 14:00:00,19.89,19.89,19.88,19.89,29200.0,17.1748,17.1748,17.1661,17.1748,29200.0
2013-02-01 14:10:00,19.88,19.89,19.87,19.88,55600.0,17.1661,17.1748,17.1575,17.1661,55600.0
2013-02-01 14:20:00,19.88,19.89,19.88,19.88,24800.0,17.1661,17.1748,17.1661,17.1661,24800.0
2013-02-01 14:30:00,19.89,19.89,19.86,19.87,44400.0,17.1748,17.1748,17.1489,17.1575,44400.0
2013-02-01 14:40:00,19.87,19.87,19.86,19.86,419200.0,17.1575,17.1575,17.1489,17.1489,419200.0
2013-02-01 14:50:00,19.87,19.87,19.86,19.86,24000.0,17.1575,17.1575,17.1489,17.1489,24000.0
2013-02-01 15:00:00,19.86,19.86,19.86,19.86,27600.0,17.1489,17.1489,17.1489,17.1489,27600.0
2013-02-01 15:10:00,19.86,19.87,19.86,19.86,36800.0,17.1489,17.1575,17.1489,17.1489,36800.0
2013-02-01 15:20:00,19.86,19.86,19.85,19.85,136800.0,17.1489,17.1489,17.1402,17.1402,136800.0
2013-02-01 15:30:00,19.84,19.86,19.84,19.85,44800.0,17.1316,17.1489,17.1316,17.1402,44800.0
2013-02-01 15:40:00,19.85,19.88,19.85,19.88,65600.0,17.1402,17.1661,17.1402,17.1661,65600.0
2013-02-01 15:50:00,19.88,19.88,19.86,19.87,152800.0,17.1661,17.1661,17.1489,17.1575,152800.0
2013-02-04 09:30:00,19.76,19.77,19.75,19.76,46400.0,17.0625,17.0711,17.0539,17.0625,46400.0
2013-02-04 09:40:00,19.76,19.77,19.74,19.75,58400.0,17.0625,17.0711,17.0452,17.0539,58400.0
2013-02-04 09:50:00,19.78,19.79,19.77,19.78,18000.0,17.0798,17.0884,17.0711,17.0798,18000.0
2013-02-04 10:00:00,19.79,19.79,19.75,19.78,14800.0,17.0884,17.0884,17.0539,17.0798,14800.0
2013-02-04 10:10:00,19.77,19.78,19.74,19.75,29200.0,17.0711,17.0798,17.0452,17.0539,29200.0
2013-02-04 10:20:00,19.75,19.76,19.74,19.76,10000.0,17.0539,17.0625,17.0452,17.0625,10000.0
2013-02-04 10:30:00,19.75,19.75,19.73,19.73,37200.0,17.0539,17.0539,17.0366,17.0366,37200.0
2013-02-04 10:40:00,19.74,19.75,19.72,19.73,102400.0,17.0452,17.0539,17.028,17.0366,102400.0
2013-02-04 10:50:00,19.74,19.74,19.72,19.73,268800.0,17.0452,17.0452,17.028,17.0366,268800.0
2013-02-04 11:00:00,19.73,19.73,19.71,19.73,71600.0,17.0366,17.0366,17.0193,17.0366,71600.0
2013-02-04 11:10:00,19.72,19.74,19.72,19.73,55600.0,17.028,17.0452,17.028,17.0366,55600.0
2013-02-04 11:20:00,19.73,19.74,19.71,19.71,40000.0,17.0366,17.0452,17.0193,17.0193,40000.0
2013-02-04 11:30:00,19.7,19.7,19.67,19.67,62000.0,17.0107,17.0107,16.9848,16.9848,62000.0
2013-02-04 11:40:00,19.67,19.68,19.66,19.68,41200.0,16.9848,16.9934,16.9762,16.9934,41200.0
2013-02-04 11:50:00,19.69,19.69,19.66,19.67,23600.0,17.0021,17.0021,16.9762,16.9848,23600.0
2013-02-04 12:00:00,19.67,19.67,19.65,19.65,45600.0,16.9848,16.9848,16.9675,16.9675,45600.0
2013-02-04 12:10:00,19.65,19.67,19.65,19.66,17200.0,16.9675,16.9848,16.9675,16.9762,17200.0
2013-02-04 12:20:00,19.66,19.67,19.65,19.66,27200.0,16.9762,16.9848,16.9675,16.9762,27200.0
2013-02-04 12:30:00,19.66,19.68,19.66,19.68,23600.0,16.9762,16.9934,16.9762,16.9934,23600.0
2013-02-04 12:40:00,19.68,19.68,19.68,19.68,86800.0,16.9934,16.9934,16.9934,16.9934,86800.0
2013-02-04 12:50:00,19.68,19.68,19.67,19.67,30000.0,16.9934,16.9934,16.9848,16.9848,30000.0
2013-02-04 13:00:00,19.67,19.68,19.66,19.68,22000.0,16.9848,16.9934,16.9762,16.9934,22000.0
2013-02-04 13:10:00,19.68,19.68,19.67,19.68,24000.0,16.9934,16.9934,16.9848,16.9934,24000.0
2013-02-04 13:20:00,19.67,19.68,19.67,19.67,40400.0,16.9848,16.9934,16.9848,16.9848,40400.0
2013-02-04 13:30:00,19.67,19.67,19.66,19.66,66000.0,16.9848,16.9848,16.9762,16.9762,66000.0
2013-02-04 13:40:00,19.66,19.67,19.65,19.65,20800.0,16.9762,16.9848,16.9675,16.9675,20800.0
2013-02-04 13:50:00,19.65,19.66,19.64,19.66,20400.0,16.9675,16.9762,16.9589,16.9762,20400.0
2013-02-04 14:00:00,19.66,19.66,19.65,19.66,18800.0,16.9762,16.9762,16.9675,16.9762,18800.0
2013-02-04 14:10:00,19.66,19.67,19.66,19.66,23200.0,16.9762,16.9848,16.9762,16.9762,23200.0
2013-02-04 14:20:00,19.66,19.67,19.65,19.67,26000.0,16.9762,16.9848,16.9675,16.9848,26000.0
2013-02-04 14:30:00,19.68,19.68,19.67,19.68,54400.0,16.9934,16.9934,16.9848,16.9934,54400.0
2013-02-04 14:40:00,19.68,19.69,19.67,19.68,34800.0,16.9934,17.0021,16.9848,16.9934,34800.0
2013-02-04 14:50:00,19.68,19.7,19.67,19.7,35200.0,16.9934,17.0107,16.9848,17.0107,35200.0
2013-02-04 15:00:00,19.69,19.69,19.68,19.68,40800.0,17.0021,17.0021,16.9934,16.9934,40800.0
2013-02-04 15:10:00,19.68,19.68,19.67,19.67,78400.0,16.9934,16.9934,16.9848,16.9848,78400.0
2013-02-04 15:20:00,19.67,19.69,19.67,19.68,101200.0,16.9848,17.0021,16.9848,16.9934,101200.0
2013-02-04 15:30:00,19.68,19.68,19.64,19.64,34000.0,16.9934,16.9934,16.9589,16.9589,34000.0
2013-02-04 15:40:00,19.64,19.65,19.63,19.63,79200.0,16.9589,16.9675,16.9503,16.9503,79200.0
2013-02-04 15:50:00,19.63,19.63,19.61,19.63,151200.0,16.9503,16.9503,16.933,16.9503,151200.0
2013-02-05 09:30:00,19.72,19.75,19.72,19.73,52000.0,17.028,17.0539,17.028,17.0366,52000.0
2013-02-05 09:40:00,19.74,19.75,19.74,19.75,3600.0,17.0452,17.0539,17.0452,17.0539,3600.0
2013-02-05 09:50:00,19.76,19.79,19.75,19.77,54000.0,17.0625,17.0884,17.0539,17.0711,54000.0
2013-02-05 10:00:00,19.77,19.8,19.77,19.79,8800.0,17.0711,17.097,17.0711,17.0884,8800.0
2013-02-05 10:10:00,19.79,19.8,19.78,19.79,42000.0,17.0884,17.097,17.0798,17.0884,42000.0
2013-02-05 10:20:00,19.78,19.81,19.78,19.79,57600.0,17.0798,17.1057,17.0798,17.0884,57600.0
2013-02-05 10:30:00,19.79,19.81,19.78,19.81,30800.0,17.0884,17.1057,17.0798,17.1057,30800.0
2013-02-05 10:40:00,19.82,19.83,19.81,19.81,23600.0,17.1143,17.123,17.1057,17.1057,23600.0
2013-02-05 10:50:00,19.82,19.83,19.82,19.82,22800.0,17.1143,17.123,17.1143,17.1143,22800.0
2013-02-05 11:00:00,19.82,19.83,19.81,19.81,74800.0,17.1143,17.123,17.1057,17.1057,74800.0
2013-02-05 11:10:00,19.82,19.83,19.81,19.81,69200.0,17.1143,17.123,17.1057,17.1057,69200.0
2013-02-05 11:20:00,19.81,19.82,19.81,19.82,28800.0,17.1057,17.1143,17.1057,17.1143,28800.0
2013-02-05 11:30:00,19.81,19.83,19.81,19.81,59200.0,17.1057,17.123,17.1057,17.1057,59200.0
2013-02-05 11:40:00,19.81,19.82,19.8,19.81,69600.0,17.1057,17.1143,17.097,17.1057,69600.0
2013-02-05 11:50:00,19.81,19.82,19.8,19.82,86000.0,17.1057,17.1143,17.097,17.1143,86000.0
2013-02-05 12:00:00,19.81,19.82,19.81,19.81,79200.0,17.1057,17.1143,17.1057,17.1057,79200.0
2013-02-05 12:10:00,19.81,19.82,19.81,19.82,45600.0,17.1057,17.1143,17.1057,17.1143,45600.0
2013-02-05 12:20:00,19.82,19.82,19.8,19.8,33200.0,17.1143,17.1143,17.097,17.097,33200.0
2013-02-05 12:30:00,19.8,19.82,19.8,19.81,39600.0,17.097,17.1143,17.097,17.1057,39600.0
2013-02-05 12:40:00,19.81,19.82,19.81,19.82,26000.0,17.1057,17.1143,17.1057,17.1143,26000.0
2013-02-05 12:50:00,19.82,19.82,19.81,19.82,61200.0,17.1143,17.1143,17.1057,17.1143,61200.0
2013-02-05 13:00:00,19.82,19.83,19.82,19.83,50400.0,17.1143,17.123,17.1143,17.123,50400.0
2013-02-05 13:10:00,19.83,19.84,19.83,19.83,10400.0,17.123,17.1316,17.123,17.123,10400.0
2013-02-05 13:20:00,19.83,19.85,19.83,19.85,20000.0,17.123,17.1402,17.123,17.1402,20000.0
2013-02-05 13:30:00,19.85,19.86,19.85,19.85,30400.0,17.1402,17.1489,17.1402,17.1402,30400.0
2013-02-05 13:40:00,19.85,19.86,19.85,19.85,45600.0,17.1402,17.1489,17.1402,17.1402,45600.0
2013-02-05 13:50:00,19.85,19.86,19.85,19.85,43200.0,17.1402,17.1489,17.1402,17.1402,43200.0
2013-02-05 14:00:00,19.85,19.86,19.85,19.86,23200.0,17.1402,17.1489,17.1402,17.1489,23200.0
2013-02-05 14:10:00,19.86,19.88,19.86,19.87,36400.0,17.1489,17.1661,17.1489,17.1575,36400.0
2013-02-05 14:20:00,19.87,19.88,19.86,19.87,52800.0,17.1575,17.1661,17.1489,17.1575,52800.0
2013-02-05 14:30:00,19.87,19.88,19.87,19.88,79200.0,17.1575,17.1661,17.1575,17.1661,79200.0
2013-02-05 14:40:00,19.88,19.9,19.88,19.89,81600.0,17.1661,17.1834,17.1661,17.1748,81600.0
2013-02-05 14:50:00,19.89,19.9,19.88,19.88,111200.0,17.1748,17.1834,17.1661,17.1661,111200.0
2013-02-05 15:00:00,19.88,19.88,19.87,19.88,26000.0,17.1661,17.1661,17.1575,17.1661,26000.0
2013-02-05 15:10:00,19.88,19.89,19.88,19.88,28800.0,17.1661,17.1748,17.1661,17.1661,28800.0
2013-02-05 15:20:00,19.88,19.88,19.87,19.88,42000.0,17.1661,17.1661,17.1575,17.1661,42000.0
2013-02-05 15:30:00,19.87,19.89,19.87,19.87,48800.0,17.1575,17.1748,17.1575,17.1575,48800.0
2013-02-05 15:40:00,19.88,19.88,19.86,19.87,32800.0,17.1661,17.1661,17.1489,17.1575,32800.0
2013-02-05 15:50:00,19.87,19.87,19.84,19.85,108800.0,17.1575,17.1575,17.1316,17.1402,108800.0
2013-02-06 09:30:00,19.8,19.83,19.78,19.82,62400.0,17.097,17.123,17.0798,17.1143,62400.0
2013-02-06 09:40:00,19.82,19.83,19.81,19.82,20400.0,17.1143,17.123,17.1057,17.1143,20400.0
2013-02-06 09:50:00,19.82,19.85,19.82,19.85,13600.0,17.1143,17.1402,17.1143,17.1402,13600.0
2013-02-06 10:00:00,19.85,19.85,19.82,19.83,38000.0,17.1402,17.1402,17.1143,17.123,38000.0
2013-02-06 10:10:00,19.84,19.84,19.83,19.83,33200.0,17.1316,17.1316,17.123,17.123,33200.0
2013-02-06 10:20:00,19.83,19.85,19.83,19.84,41600.0,17.123,17.1402,17.123,17.1316,41600.0
2013-02-06 10:30:00,19.84,19.84,19.8,19.81,53600.0,17.1316,17.1316,17.097,17.1057,53600.0
2013-02-06 10:40:00,19.81,19.83,19.81,19.83,26400.0,17.1057,17.123,17.1057,17.123,26400.0
2013-02-06 10:50:00,19.83,19.86,19.83,19.85,108400.0,17.123,17.1489,17.123,17.1402,108400.0
2013-02-06 11:00:00,19.85,19.87,19.85,19.86,82800.0,17.1402,17.1575,17.1402,17.1489,82800.0
2013-02-06 11:10:00,19.86,19.88,19.85,19.87,92000.0,17.1489,17.1661,17.1402,17.1575,92000.0
2013-02-06 11:20:00,19.87,19.88,19.87,19.88,41600.0,17.1575,17.1661,17.1575,17.1661,41600.0
2013-02-06 11:30:00,19.87,19.88,19.85,19.86,61200.0,17.1575,17.1661,17.1402,17.1489,61200.0
2013-02-06 11:40:00,19.86,19.86,19.85,19.86,47200.0,17.1489,17.1489,17.1402,17.1489,47200.0
2013-02-06 11:50:00,19.86,19.87,19.86,19.87,19600.0,17.1489,17.1575,17.1489,17.1575,19600.0
2013-02-06 12:00:00,19.87,19.87,19.86,19.87,11200.0,17.1575,17.1575,17.1489,17.1575,11200.0
2013-02-06 12:10:00,19.87,19.88,19.87,19.88,14800.0,17.1575,17.1661,17.1575,17.1661,14800.0
2013-02-06 12:20:00,19.88,19.88,19.87,19.88,14000.0,17.1661,17.1661,17.1575,17.1661,14000.0
2013-02-06 12:30:00,19.88,19.89,19.88,19.88,18400.0,17.1661,17.1748,17.1661,17.1661,18400.0
2013-02-06 12:40:00,19.87,19.89,19.87,19.88,17600.0,17.1575,17.1748,17.1575,17.1661,17600.0
2013-02-06 12:50:00,19.87,19.88,19.85,19.85,22000.0,17.1575,17.1661,17.1402,17.1402,22000.0
2013-02-06 13:00:00,19.85,19.85,19.83,19.83,38000.0,17.1402,17.1402,17.123,17.123,38000.0
2013-02-06 13:10:00,19.82,19.84,19.82,19.84,17200.0,17.1143,17.1316,17.1143,17.1316,17200.0
2013-02-06 13:20:00,19.84,19.84,19.8,19.8,48000.0,17.1316,17.1316,17.097,17.097,48000.0
2013-02-06 13:30:00,19.8,19.8,19.79,19.8,25200.0,17.097,17.097,17.0884,17.097,25200.0
2013-02-06 13:40:00,19.8,19.82,19.8,19.82,18800.0,17.097,17.1143,17.097,17.1143,18800.0
2013-02-06 13:50:00,19.81,19.82,19.8,19.81,23600.0,17.1057,17.1143,17.097,17.1057,23600.0
2013-02-06 14:00:00,19.81,19.82,19.8,19.81,154800.0,17.1057,17.1143,17.097,17.1057,154800.0
2013-02-06 14:10:00,19.81,19.82,19.81,19.82,42400.0,17.1057,17.1143,17.1057,17.1143,42400.0
2013-02-06 14:20:00,19.82,19.83,19.81,19.81,55600.0,17.1143,17.123,17.1057,17.1057,55600.0
2013-02-06 14:30:00,19.81,19.82,19.81,19.81,38000.0,17.1057,17.1143,17.1057,17.1057,38000.0
2013-02-06 14:40:00,19.82,19.83,19.82,19.82,29200.0,17.1143,17.123,17.1143,17.1143,29200.0
2013-02-06 14:50:00,19.82,19.83,19.81,19.83,13600.0,17.1143,17.123,17.1057,17.123,13600.0
2013-02-06 15:00:00,19.83,19.85,19.83,19.83,31200.0,17.123,17.1402,17.123,17.123,31200.0
2013-02-06 15:10:00,19.84,19.84,19.82,19.82,52400.0,17.1316,17.1316,17.1143,17.1143,52400.0
2013-02-06 15:20:00,19.82,19.84,19.82,19.84,29200.0,17.1143,17.1316,17.1143,17.1316,29200.0
2013-02-06 15:30:00,19.85,19.85,19.83,19.83,27600.0,17.1402,17.1402,17.123,17.123,27600.0
2013-02-06 15:40:00,19.83,19.85,19.83,19.84,18000.0,17.123,17.1402,17.123,17.1316,18000.0
2013-02-06 15:50:00,19.84,19.86,19.83,19.85,102400.0,17.1316,17.1489,17.123,17.1402,102400.0
2013-02-07 09:30:00,19.86,19.88,19.84,19.85,26800.0,17.1489,17.1661,17.1316,17.1402,26800.0
2013-02-07 09:40:00,19.84,19.85,19.83,19.85,38400.0,17.1316,17.1402,17.123,17.1402,38400.0
2013-02-07 09:50:00,19.85,19.85,19.82,19.84,15200.0,17.1402,17.1402,17.1143,17.1316,15200.0
2013-02-07 10:00:00,19.83,19.84,19.82,19.82,34800.0,17.123,17.1316,17.1143,17.1143,34800.0
2013-02-07 10:10:00,19.82,19.82,19.77,19.78,138800.0,17.1143,17.1143,17.0711,17.0798,138800.0
2013-02-07 10:20:00,19.79,19.79,19.72,19.74,113200.0,17.0884,17.0884,17.028,17.0452,113200.0
2013-02-07 10:30:00,19.73,19.74,19.71,19.71,78000.0,17.0366,17.0452,17.0193,17.0193,78000.0
2013-02-07 10:40:00,19.73,19.73,19.7,19.71,29200.0,17.0366,17.0366,17.0107,17.0193,29200.0
2013-02-07 10:50:00,19.71,19.73,19.68,19.73,51600.0,17.0193,17.0366,16.9934,17.0366,51600.0
2013-02-07 11:00:00,19.73,19.75,19.72,19.75,15200.0,17.0366,17.0539,17.028,17.0539,15200.0
2013-02-07 11:10:00,19.75,19.75,19.73,19.73,45200.0,17.0539,17.0539,17.0366,17.0366,45200.0
2013-02-07 11:20:00,19.73,19.74,19.72,19.72,31200.0,17.0366,17.0452,17.028,17.028,31200.0
2013-02-07 11:30:00,19.73,19.73,19.7,19.71,42000.0,17.0366,17.0366,17.0107,17.0193,42000.0
2013-02-07 11:40:00,19.7,19.71,19.68,19.7,47600.0,17.0107,17.0193,16.9934,17.0107,47600.0
2013-02-07 11:50:00,19.7,19.71,19.7,19.71,39200.0,17.0107,17.0193,17.0107,17.0193,39200.0
2013-02-07 12:00:00,19.71,19.74,19.71,19.74,34400.0,17.0193,17.0452,17.0193,17.0452,34400.0
2013-02-07 12:10:00,19.73,19.74,19.73,19.74,35200.0,17.0366,17.0452,17.0366,17.0452,35200.0
2013-02-07 12:20:00,19.74,19.75,19.74,19.75,6000.0,17.0452,17.0539,17.0452,17.0539,6000.0
2013-02-07 12:30:00,19.75,19.78,19.75,19.77,52800.0,17.0539,17.0798,17.0539,17.0711,52800.0
2013-02-07 12:40:00,19.77,19.78,19.77,19.77,28400.0,17.0711,17.0798,17.0711,17.0711,28400.0
2013-02-07 12:50:00,19.77,19.77,19.76,19.76,33600.0,17.0711,17.0711,17.0625,17.0625,33600.0
2013-02-07 13:00:00,19.76,19.77,19.75,19.75,112000.0,17.0625,17.0711,17.0539,17.0539,112000.0
2013-02-07 13:10:00,19.75,19.75,19.74,19.75,31200.0,17.0539,17.0539,17.0452,17.0539,31200.0
2013-02-07 13:20:00,19.75,19.78,19.75,19.77,40000.0,17.0539,17.0798,17.0539,17.0711,40000.0
2013-02-07 13:30:00,19.77,19.77,19.76,19.76,16000.0,17.0711,17.0711,17.0625,17.0625,16000.0
2013-02-07 13:40:00,19.76,19.8,19.76,19.79,22800.0,17.0625,17.097,17.0625,17.0884,22800.0
2013-02-07 13:50:00,19.79,19.8,19.79,19.8,33200.0,17.0884,17.097,17.0884,17.097,33200.0
2013-02-07 14:00:00,19.81,19.82,19.79,19.79,40000.0,17.1057,17.1143,17.0884,17.0884,40000.0
2013-02-07 14:10:00,19.79,19.8,19.79,19.79,19200.0,17.0884,17.097,17.0884,17.0884,19200.0
2013-02-07 14:20:00,19.79,19.79,19.78,19.79,27200.0,17.0884,17.0884,17.0798,17.0884,27200.0
2013-02-07 14:30:00,19.79,19.79,19.77,19.77,15600.0,17.0884,17.0884,17.0711,17.0711,15600.0
2013-02-07 14:40:00,19.76,19.79,19.76,19.79,30800.0,17.0625,17.0884,17.0625,17.0884,30800.0
2013-02-07 14:50:00,19.79,19.81,19.79,19.81,160000.0,17.0884,17.1057,17.0884,17.1057,160000.0
2013-02-07 15:00:00,19.81,19.82,19.79,19.82,39200.0,17.1057,17.1143,17.0884,17.1143,39200.0
2013-02-07 15:10:00,19.81,19.82,19.8,19.82,14000.0,17.1057,17.1143,17.097,17.1143,14000.0
2013-02-07 15:20:00,19.81,19.82,19.8,19.8,25200.0,17.1057,17.1143,17.097,17.097,25200.0
2013-02-07 15:30:00,19.81,19.83,19.79,19.82,84400.0,17.1057,17.123,17.0884,17.1143,84400.0
2013-02-07 15:40:00,19.82,19.84,19.81,19.83,150800.0,17.1143,17.1316,17.1057,17.123,150800.0
2013-02-07 15:50:00,19.84,19.85,19.83,19.84,86800.0,17.1316,17.1402,17.123,17.1316,86800.0
2013-02-08 09:30:00,19.9,19.94,19.89,19.94,33200.0,17.1834,17.2179,17.1748,17.2179,33200.0
2013-02-08 09:40:00,19.96,19.97,19.96,19.97,16800.0,17.2352,17.2438,17.2352,17.2438,16800.0
2013-02-08 09:50:00,19.96,19.99,19.96,19.97,21200.0,17.2352,17.2611,17.2352,17.2438,21200.0
2013-02-08 10:00:00,19.98,19.99,19.97,19.97,15200.0,17.2525,17.2611,17.2438,17.2438,15200.0
2013-02-08 10:10:00,19.97,19.97,19.96,19.96,47200.0,17.2438,17.2438,17.2352,17.2352,47200.0
2013-02-08 10:20:00,19.96,19.97,19.96,19.97,22800.0,17.2352,17.2438,17.2352,17.2438,22800.0
2013-02-08 10:30:00,19.96,19.99,19.96,19.98,152400.0,17.2352,17.2611,17.2352,17.2525,152400.0
2013-02-08 10:40:00,19.98,19.99,19.97,19.98,34400.0,17.2525,17.2611,17.2438,17.2525,34400.0
2013-02-08 10:50:00,19.98,19.99,19.98,19.98,56000.0,17.2525,17.2611,17.2525,17.2525,56000.0
2013-02-08 11:00:00,19.99,19.99,19.97,19.98,46800.0,17.2611,17.2611,17.2438,17.2525,46800.0
2013-02-08 11:10:00,19.97,19.97,19.96,19.97,18800.0,17.2438,17.2438,17.2352,17.2438,18800.0
2013-02-08 11:20:00,19.97,19.97,19.96,19.97,34800.0,17.2438,17.2438,17.2352,17.2438,34800.0
2013-02-08 11:30:00,19.96,19.97,19.95,19.96,36400.0,17.2352,17.2438,17.2266,17.2352,36400.0
2013-02-08 11:40:00,19.96,19.97,19.96,19.97,28400.0,17.2352,17.2438,17.2352,17.2438,28400.0
2013-02-08 11:50:00,19.97,19.98,19.97,19.98,28400.0,17.2438,17.2525,17.2438,17.2525,28400.0
2013-02-08 12:00:00,19.98,19.98,19.98,19.98,36400.0,17.2525,17.2525,17.2525,17.2525,36400.0
2013-02-08 12:10:00,19.98,19.98,19.97,19.97,113200.0,17.2525,17.2525,17.2438,17.2438,113200.0
2013-02-08 12:20:00,19.98,19.98,19.97,19.97,40400.0,17.2525,17.2525,17.2438,17.2438,40400.0
2013-02-08 12:30:00,19.97,19.97,19.96,19.96,71200.0,17.2438,17.2438,17.2352,17.2352,71200.0
2013-02-08 12:40:00,19.96,19.97,19.96,19.97,28400.0,17.2352,17.2438,17.2352,17.2438,28400.0
2013-02-08 12:50:00,19.97,19.97,19.97,19.97,10000.0,17.2438,17.2438,17.2438,17.2438,10000.0
2013-02-08 13:00:00,19.97,19.98,19.97,19.98,30400.0,17.2438,17.2525,17.2438,17.2525,30400.0
2013-02-08 13:10:00,19.98,19.98,19.98,19.98,34800.0,17.2525,17.2525,17.2525,17.2525,34800.0
2013-02-08 13:20:00,19.98,19.98,19.96,19.97,20400.0,17.2525,17.2525,17.2352,17.2438,20400.0
2013-02-08 13:30:00,19.96,19.97,19.96,19.97,49200.0,17.2352,17.2438,17.2352,17.2438,49200.0
2013-02-08 13:40:00,19.97,19.99,19.97,19.98,51200.0,17.2438,17.2611,17.2438,17.2525,51200.0
2013-02-08 13:50:00,19.98,19.98,19.97,19.98,17600.0,17.2525,17.2525,17.2438,17.2525,17600.0
2013-02-08 14:00:00,19.98,19.98,19.98,19.98,17200.0,17.2525,17.2525,17.2525,17.2525,17200.0
2013-02-08 14:10:00,19.98,19.98,19.98,19.98,9600.0,17.2525,17.2525,17.2525,17.2525,9600.0
2013-02-08 14:20:00,19.98,19.99,19.97,19.99,33200.0,17.2525,17.2611,17.2438,17.2611,33200.0
2013-02-08 14:30:00,19.98,19.99,19.98,19.98,13200.0,17.2525,17.2611,17.2525,17.2525,13200.0
2013-02-08 14:40:00,19.99,19.99,19.98,19.98,41200.0,17.2611,17.2611,17.2525,17.2525,41200.0
2013-02-08 14:50:00,19.98,19.98,19.97,19.97,17600.0,17.2525,17.2525,17.2438,17.2438,17600.0
2013-02-08 15:00:00,19.98,19.98,19.97,19.98,19600.0,17.2525,17.2525,17.2438,17.2525,19600.0
2013-02-08 15:10:00,19.98,19.98,19.97,19.97,20400.0,17.2525,17.2525,17.2438,17.2438,20400.0
2013-02-08 15:20:00,19.97,19.97,19.96,19.97,18000.0,17.2438,17.2438,17.2352,17.2438,18000.0
2013-02-08 15:30:00,19.97,19.97,19.95,19.96,38000.0,17.2438,17.2438,17.2266,17.2352,38000.0
2013-02-08 15:40:00,19.96,19.98,19.96,19.97,26400.0,17.2352,17.2525,17.2352,17.2438,26400.0
2013-02-08 15:50:00,19.98,19.98,19.96,19.98,124800.0,17.2525,17.2525,17.2352,17.2525,124800.0
2013-02-11 09:30:00,19.97,19.98,19.94,19.96,110000.0,17.2438,17.2525,17.2179,17.2352,110000.0
2013-02-11 09:40:00,19.94,19.96,19.94,19.95,44000.0,17.2179,17.2352,17.2179,17.2266,44000.0
2013-02-11 09:50:00,19.96,19.96,19.94,19.95,61200.0,17.2352,17.2352,17.2179,17.2266,61200.0
2013-02-11 10:00:00,19.95,19.96,19.95,19.96,64000.0,17.2266,17.2352,17.2266,17.2352,64000.0
2013-02-11 10:10:00,19.95,19.96,19.92,19.93,18400.0,17.2266,17.2352,17.2007,17.2093,18400.0
2013-02-11 10:20:00,19.93,19.95,19.93,19.95,228800.0,17.2093,17.2266,17.2093,17.2266,228800.0
2013-02-11 10:30:00,19.95,19.95,19.93,19.94,60400.0,17.2266,17.2266,17.2093,17.2179,60400.0
2013-02-11 10:40:00,19.95,19.97,19.95,19.96,56400.0,17.2266,17.2438,17.2266,17.2352,56400.0
2013-02-11 10:50:00,19.96,19.97,19.96,19.97,34400.0,17.2352,17.2438,17.2352,17.2438,34400.0
2013-02-11 11:00:00,19.97,19.98,19.97,19.98,50800.0,17.2438,17.2525,17.2438,17.2525,50800.0
2013-02-11 11:10:00,19.98,19.98,19.97,19.97,40800.0,17.2525,17.2525,17.2438,17.2438,40800.0
2013-02-11 11:20:00,19.98,19.98,19.96,19.96,35200.0,17.2525,17.2525,17.2352,17.2352,35200.0
2013-02-11 11:30:00,19.97,19.97,19.96,19.97,26400.0,17.2438,17.2438,17.2352,17.2438,26400.0
2013-02-11 11:40:00,19.97,19.98,19.97,19.97,42800.0,17.2438,17.2525,17.2438,17.2438,42800.0
2013-02-11 11:50:00,19.97,19.97,19.96,19.97,28000.0,17.2438,17.2438,17.2352,17.2438,28000.0
2013-02-11 12:00:00,19.97,19.97,19.96,19.96,58800.0,17.2438,17.2438,17.2352,17.2352,58800.0
2013-02-11 12:10:00,19.95,19.95,19.94,19.95,17200.0,17.2266,17.2266,17.2179,17.2266,17200.0
2013-02-11 12:20:00,19.95,19.96,19.95,19.95,23200.0,17.2266,17.2352,17.2266,17.2266,23200.0
2013-02-11 12:30:00,19.95,19.95,19.94,19.94,29200.0,17.2266,17.2266,17.2179,17.2179,29200.0
2013-02-11 12:40:00,19.94,19.94,19.93,19.93,28800.0,17.2179,17.2179,17.2093,17.2093,28800.0
2013-02-11 12:50:00,19.93,19.95,19.93,19.95,8800.0,17.2093,17.2266,17.2093,17.2266,8800.0
2013-02-11 13:00:00,19.95,19.96,19.95,19.95,6400.0,17.2266,17.2352,17.2266,17.2266,6400.0
2013-02-11 13:10:00,19.96,19.96,19.95,19.95,7200.0,17.2352,17.2352,17.2266,17.2266,7200.0
2013-02-11 13:20:00,19.95,19.95,19.94,19.95,27200.0,17.2266,17.2266,17.2179,17.2266,27200.0
2013-02-11 13:30:00,19.95,19.95,19.94,19.94,25600.0,17.2266,17.2266,17.2179,17.2179,25600.0
2013-02-11 13:40:00,19.94,19.95,19.94,19.94,34800.0,17.2179,17.2266,17.2179,17.2179,34800.0
2013-02-11 13:50:00,19.94,19.95,19.94,19.95,35200.0,17.2179,17.2266,17.2179,17.2266,35200.0
2013-02-11 14:00:00,19.94,19.95,19.94,19.95,8400.0,17.2179,17.2266,17.2179,17.2266,8400.0
2013-02-11 14:10:00,19.95,19.95,19.95,19.95,5200.0,17.2266,17.2266,17.2266,17.2266,5200.0
2013-02-11 14:20:00,19.95,19.96,19.95,19.96,36400.0,17.2266,17.2352,17.2266,17.2352,36400.0
2013-02-11 14:30:00,19.95,19.96,19.95,19.96,42000.0,17.2266,17.2352,17.2266,17.2352,42000.0
2013-02-11 14:40:00,19.96,19.96,19.95,19.95,21600.0,17.2352,17.2352,17.2266,17.2266,21600.0
2013-02-11 14:50:00,19.95,19.96,19.94,19.95,48000.0,17.2266,17.2352,17.2179,17.2266,48000.0
2013-02-11 15:00:00,19.94,19.96,19.94,19.96,17200.0,17.2179,17.2352,17.2179,17.2352,17200.0
2013-02-11 15:10:00,19.96,19.97,19.95,19.97,22800.0,17.2352,17.2438,17.2266,17.2438,22800.0
2013-02-11 15:20:00,19.97,19.97,19.96,19.96,93200.0,17.2438,17.2438,17.2352,17.2352,93200.0
2013-02-11 15:30:00,19.97,19.98,19.96,19.98,56400.0,17.2438,17.2525,17.2352,17.2525,56400.0
2013-02-11 15:40:00,19.98,19.99,19.98,19.99,76400.0,17.2525,17.2611,17.2525,17.2611,76400.0
2013-02-11 15:50:00,19.99,19.99,19.96,19.96,68800.0,17.2611,17.2611,17.2352,17.2352,68800.0
2013-02-12 09:30:00,19.97,19.97,19.95,19.95,35200.0,17.2438,17.2438,17.2266,17.2266,35200.0
2013-02-12 09:40:00,19.95,19.96,19.95,19.95,14000.0,17.2266,17.2352,17.2266,17.2266,14000.0
2013-02-12 09:50:00,19.96,19.97,19.95,19.95,32800.0,17.2352,17.2438,17.2266,17.2266,32800.0
2013-02-12 10:00:00,19.95,19.98,19.95,19.98,64400.0,17.2266,17.2525,17.2266,17.2525,64400.0
2013-02-12 10:10:00,19.97,19.98,19.96,19.97,31200.0,17.2438,17.2525,17.2352,17.2438,31200.0
2013-02-12 10:20:00,19.97,19.99,19.97,19.98,65600.0,17.2438,17.2611,17.2438,17.2525,65600.0
2013-02-12 10:30:00,19.98,19.98,19.95,19.96,22400.0,17.2525,17.2525,17.2266,17.2352,22400.0
2013-02-12 10:40:00,19.95,19.97,19.95,19.96,8400.0,17.2266,17.2438,17.2266,17.2352,8400.0
2013-02-12 10:50:00,19.96,19.97,19.96,19.97,16800.0,17.2352,17.2438,17.2352,17.2438,16800.0
2013-02-12 11:00:00,19.97,19.98,19.97,19.97,10400.0,17.2438,17.2525,17.2438,17.2438,10400.0
2013-02-12 11:10:00,19.98,19.98,19.95,19.96,21600.0,17.2525,17.2525,17.2266,17.2352,21600.0
2013-02-12 11:20:00,19.96,19.96,19.95,19.96,18800.0,17.2352,17.2352,17.2266,17.2352,18800.0
2013-02-12 11:30:00,19.96,19.97,19.96,19.97,48400.0,17.2352,17.2438,17.2352,17.2438,48400.0
2013-02-12 11:40:00,19.96,19.96,19.94,19.94,38800.0,17.2352,17.2352,17.2179,17.2179,38800.0
2013-02-12 11:50:00,19.95,19.95,19.94,19.95,47200.0,17.2266,17.2266,17.2179,17.2266,47200.0
2013-02-12 12:00:00,19.96,19.96,19.95,19.95,66000.0,17.2352,17.2352,17.2266,17.2266,66000.0
2013-02-12 12:10:00,19.95,19.96,19.95,19.96,8400.0,17.2266,17.2352,17.2266,17.2352,8400.0
2013-02-12 12:20:00,19.96,19.97,19.96,19.96,14000.0,17.2352,17.2438,17.2352,17.2352,14000.0
2013-02-12 12:30:00,19.96,19.97,19.96,19.97,7600.0,17.2352,17.2438,17.2352,17.2438,7600.0
2013-02-12 12:40:00,19.97,19.98,19.97,19.97,38000.0,17.2438,17.2525,17.2438,17.2438,38000.0
2013-02-12 12:50:00,19.99,19.99,19.98,19.99,4800.0,17.2611,17.2611,17.2525,17.2611,4800.0
2013-02-12 13:00:00,19.99,19.99,19.99,19.99,10000.0,17.2611,17.2611,17.2611,17.2611,10000.0
2013-02-12 13:10:00,19.99,19.99,19.99,19.99,39600.0,17.2611,17.2611,17.2611,17.2611,39600.0
2013-02-12 13:20:00,19.99,20.0,19.99,20.0,44800.0,17.2611,17.2697,17.2611,17.2697,44800.0
2013-02-12 13:30:00,20.0,20.0,19.99,19.99,18400.0,17.2697,17.2697,17.2611,17.2611,18400.0
2013-02-12 13:40:00,19.99,20.0,19.99,19.99,5200.0,17.2611,17.2697,17.2611,17.2611,5200.0
2013-02-12 13:50:00,19.99,19.99,19.98,19.98,36800.0,17.2611,17.2611,17.2525,17.2525,36800.0
2013-02-12 14:00:00,19.98,19.98,19.98,19.98,13600.0,17.2525,17.2525,17.2525,17.2525,13600.0
2013-02-12 14:10:00,19.97,19.98,19.97,19.97,15200.0,17.2438,17.2525,17.2438,17.2438,15200.0
2013-02-12 14:20:00,19.98,19.98,19.97,19.97,16400.0,17.2525,17.2525,17.2438,17.2438,16400.0
2013-02-12 14:30:00,19.98,19.98,19.97,19.97,11600.0,17.2525,17.2525,17.2438,17.2438,11600.0
2013-02-12 14:40:00,19.98,19.98,19.97,19.97,24800.0,17.2525,17.2525,17.2438,17.2438,24800.0
2013-02-12 14:50:00,19.97,19.98,19.97,19.97,23600.0,17.2438,17.2525,17.2438,17.2438,23600.0
2013-02-12 15:00:00,19.97,19.97,19.96,19.96,51200.0,17.2438,17.2438,17.2352,17.2352,51200.0
2013-02-12 15:10:00,19.96,19.97,19.96,19.96,160400.0,17.2352,17.2438,17.2352,17.2352,160400.0
2013-02-12 15:20:00,19.96,19.97,19.96,19.97,16800.0,17.2352,17.2438,17.2352,17.2438,16800.0
2013-02-12 15:30:00,19.97,19.98,19.96,19.96,21200.0,17.2438,17.2525,17.2352,17.2352,21200.0
2013-02-12 15:40:00,19.97,19.97,19.95,19.95,18800.0,17.2438,17.2438,17.2266,17.2266,18800.0
2013-02-12 15:50:00,19.95,19.96,19.95,19.95,92400.0,17.2266,17.2352,17.2266,17.2266,92400.0
2013-02-13 09:30:00,20.0,20.02,19.99,20.01,48800.0,17.2697,17.287,17.2611,17.2784,48800.0
2013-02-13 09:40:00,20.01,20.01,19.99,19.99,6800.0,17.2784,17.2784,17.2611,17.2611,6800.0
2013-02-13 09:50:00,19.97,20.02,19.97,20.02,14800.0,17.2438,17.287,17.2438,17.287,14800.0
2013-02-13 10:00:00,20.03,20.04,20.02,20.03,19600.0,17.2957,17.3043,17.287,17.2957,19600.0
2013-02-13 10:10:00,20.04,20.04,20.03,20.03,28800.0,17.3043,17.3043,17.2957,17.2957,28800.0
2013-02-13 10:20:00,20.03,20.04,20.03,20.03,21200.0,17.2957,17.3043,17.2957,17.2957,21200.0
2013-02-13 10:30:00,20.03,20.03,20.02,20.02,20800.0,17.2957,17.2957,17.287,17.287,20800.0
2013-02-13 10:40:00,20.02,20.03,20.01,20.02,22400.0,17.287,17.2957,17.2784,17.287,22400.0
2013-02-13 10:50:00,20.01,20.01,20.0,20.01,34400.0,17.2784,17.2784,17.2697,17.2784,34400.0
2013-02-13 11:00:00,20.0,20.0,20.0,20.0,10800.0,17.2697,17.2697,17.2697,17.2697,10800.0
2013-02-13 11:10:00,20.01,20.01,19.97,19.97,55200.0,17.2784,17.2784,17.2438,17.2438,55200.0
2013-02-13 11:20:00,19.97,19.97,19.95,19.96,43200.0,17.2438,17.2438,17.2266,17.2352,43200.0
2013-02-13 11:30:00,19.96,19.97,19.95,19.95,68400.0,17.2352,17.2438,17.2266,17.2266,68400.0
2013-02-13 11:40:00,19.95,19.96,19.95,19.96,19200.0,17.2266,17.2352,17.2266,17.2352,19200.0
2013-02-13 11:50:00,19.96,19.96,19.95,19.96,47600.0,17.2352,17.2352,17.2266,17.2352,47600.0
2013-02-13 12:00:00,19.96,19.97,19.96,19.96,22400.0,17.2352,17.2438,17.2352,17.2352,22400.0
2013-02-13 12:10:00,19.97,19.97,19.96,19.96,28000.0,17.2438,17.2438,17.2352,17.2352,28000.0
2013-02-13 12:20:00,19.96,19.97,19.96,19.96,18800.0,17.2352,17.2438,17.2352,17.2352,18800.0
2013-02-13 12:30:00,19.96,19.98,19.96,19.98,26400.0,17.2352,17.2525,17.2352,17.2525,26400.0
2013-02-13 12:40:00,19.97,19.98,19.97,19.97,34000.0,17.2438,17.2525,17.2438,17.2438,34000.0
2013-02-13 12:50:00,19.98,19.98,19.97,19.97,20800.0,17.2525,17.2525,17.2438,17.2438,20800.0
2013-02-13 13:00:00,19.97,19.98,19.96,19.97,20000.0,17.2438,17.2525,17.2352,17.2438,20000.0
2013-02-13 13:10:00,19.98,19.98,19.97,19.98,79600.0,17.2525,17.2525,17.2438,17.2525,79600.0
2013-02-13 13:20:00,19.98,19.98,19.97,19.98,32400.0,17.2525,17.2525,17.2438,17.2525,32400.0
2013-02-13 13:30:00,19.98,19.99,19.98,19.98,28000.0,17.2525,17.2611,17.2525,17.2525,28000.0
2013-02-13 13:40:00,19.99,19.99,19.98,19.99,11200.0,17.2611,17.2611,17.2525,17.2611,11200.0
2013-02-13 13:50:00,19.99,19.99,19.98,19.98,16000.0,17.2611,17.2611,17.2525,17.2525,16000.0
2013-02-13 14:00:00,19.98,19.99,19.97,19.97,20400.0,17.2525,17.2611,17.2438,17.2438,20400.0
2013-02-13 14:10:00,19.97,19.97,19.95,19.95,34400.0,17.2438,17.2438,17.2266,17.2266,34400.0
2013-02-13 14:20:00,19.95,19.96,19.94,19.95,75200.0,17.2266,17.2352,17.2179,17.2266,75200.0
2013-02-13 14:30:00,19.95,19.95,19.93,19.93,51600.0,17.2266,17.2266,17.2093,17.2093,51600.0
2013-02-13 14:40:00,19.93,19.93,19.93,19.93,41600.0,17.2093,17.2093,17.2093,17.2093,41600.0
2013-02-13 14:50:00,19.93,19.93,19.91,19.93,24000.0,17.2093,17.2093,17.192,17.2093,24000.0
2013-02-13 15:00:00,19.93,19.93,19.92,19.93,36000.0,17.2093,17.2093,17.2007,17.2093,36000.0
2013-02-13 15:10:00,19.93,19.93,19.92,19.93,56800.0,17.2093,17.2093,17.2007,17.2093,56800.0
2013-02-13 15:20:00,19.93,19.95,19.93,19.94,95600.0,17.2093,17.2266,17.2093,17.2179,95600.0
2013-02-13 15:30:00,19.94,19.94,19.93,19.93,9200.0,17.2179,17.2179,17.2093,17.2093,9200.0
2013-02-13 15:40:00,19.95,19.95,19.93,19.93,34000.0,17.2266,17.2266,17.2093,17.2093,34000.0
2013-02-13 15:50:00,19.94,19.98,19.94,19.97,95600.0,17.2179,17.2525,17.2179,17.2438,95600.0
2013-02-14 09:30:00,19.93,19.96,19.91,19.96,121600.0,17.2093,17.2352,17.192,17.2352,121600.0
2013-02-14 09:40:00,19.95,19.97,19.94,19.95,260400.0,17.2266,17.2438,17.2179,17.2266,260400.0
2013-02-14 09:50:00,19.95,19.97,19.93,19.94,164000.0,17.2266,17.2438,17.2093,17.2179,164000.0
2013-02-14 10:00:00,19.95,19.97,19.94,19.96,158400.0,17.2266,17.2438,17.2179,17.2352,158400.0
2013-02-14 10:10:00,19.96,19.97,19.95,19.97,26000.0,17.2352,17.2438,17.2266,17.2438,26000.0
2013-02-14 10:20:00,19.96,19.97,19.95,19.97,30000.0,17.2352,17.2438,17.2266,17.2438,30000.0
2013-02-14 10:30:00,19.96,19.98,19.96,19.98,18400.0,17.2352,17.2525,17.2352,17.2525,18400.0
2013-02-14 10:40:00,19.98,20.0,19.98,20.0,44000.0,17.2525,17.2697,17.2525,17.2697,44000.0
2013-02-14 10:50:00,20.0,20.0,19.99,19.99,18000.0,17.2697,17.2697,17.2611,17.2611,18000.0
2013-02-14 11:00:00,19.99,20.0,19.98,19.98,28000.0,17.2611,17.2697,17.2525,17.2525,28000.0
2013-02-14 11:10:00,19.98,19.98,19.97,19.97,24000.0,17.2525,17.2525,17.2438,17.2438,24000.0
2013-02-14 11:20:00,19.98,19.99,19.98,19.98,24000.0,17.2525,17.2611,17.2525,17.2525,24000.0
2013-02-14 11:30:00,19.98,19.99,19.97,19.97,44000.0,17.2525,17.2611,17.2438,17.2438,44000.0
2013-02-14 11:40:00,19.97,19.97,19.96,19.97,12800.0,17.2438,17.2438,17.2352,17.2438,12800.0
2013-02-14 11:50:00,19.97,19.98,19.97,19.98,21200.0,17.2438,17.2525,17.2438,17.2525,21200.0
2013-02-14 12:00:00,19.98,19.98,19.97,19.98,27600.0,17.2525,17.2525,17.2438,17.2525,27600.0
2013-02-14 12:10:00,19.98,20.0,19.98,19.99,26000.0,17.2525,17.2697,17.2525,17.2611,26000.0
2013-02-14 12:20:00,19.99,19.99,19.99,19.99,8000.0,17.2611,17.2611,17.2611,17.2611,8000.0
2013-02-14 12:30:00,19.99,19.99,19.98,19.99,14000.0,17.2611,17.2611,17.2525,17.2611,14000.0
2013-02-14 12:40:00,19.99,20.0,19.99,20.0,24000.0,17.2611,17.2697,17.2611,17.2697,24000.0
2013-02-14 12:50:00,19.99,20.01,19.99,20.01,24000.0,17.2611,17.2784,17.2611,17.2784,24000.0
2013-02-14 13:00:00,20.01,20.01,20.0,20.01,8400.0,17.2784,17.2784,17.2697,17.2784,8400.0
2013-02-14 13:10:00,20.01,20.02,20.0,20.0,44400.0,17.2784,17.287,17.2697,17.2697,44400.0
2013-02-14 13:20:00,20.0,20.0,19.99,19.99,35600.0,17.2697,17.2697,17.2611,17.2611,35600.0
2013-02-14 13:30:00,20.0,20.0,19.99,20.0,15600.0,17.2697,17.2697,17.2611,17.2697,15600.0
2013-02-14 13:40:00,20.0,20.0,19.99,20.0,18400.0,17.2697,17.2697,17.2611,17.2697,18400.0
2013-02-14 13:50:00,20.0,20.0,20.0,20.0,22400.0,17.2697,17.2697,17.2697,17.2697,22400.0
2013-02-14 14:00:00,20.0,20.02,19.99,20.01,27600.0,17.2697,17.287,17.2611,17.2784,27600.0
2013-02-14 14:10:00,20.02,20.02,20.0,20.0,14400.0,17.287,17.287,17.2697,17.2697,14400.0
2013-02-14 14:20:00,20.01,20.01,20.0,20.0,18800.0,17.2784,17.2784,17.2697,17.2697,18800.0
2013-02-14 14:30:00,20.0,20.0,20.0,20.0,28000.0,17.2697,17.2697,17.2697,17.2697,28000.0
2013-02-14 14:40:00,20.0,20.0,20.0,20.0,19200.0,17.2697,17.2697,17.2697,17.2697,19200.0
2013-02-14 14:50:00,20.0,20.0,19.99,20.0,914400.0,17.2697,17.2697,17.2611,17.2697,914400.0
2013-02-14 15:00:00,20.0,20.0,19.99,20.0,660800.0,17.2697,17.2697,17.2611,17.2697,660800.0
2013-02-14 15:10:00,20.0,20.01,20.0,20.0,79200.0,17.2697,17.2784,17.2697,17.2697,79200.0
2013-02-14 15:20:00,20.0,20.01,20.0,20.01,30000.0,17.2697,17.2784,17.2697,17.2784,30000.0
2013-02-14 15:30:00,20.01,20.02,20.0,20.01,47600.0,17.2784,17.287,17.2697,17.2784,47600.0
2013-02-14 15:40:00,20.01,20.01,19.99,19.99,80800.0,17.2784,17.2784,17.2611,17.2611,80800.0
2013-02-14 15:50:00,19.99,20.0,19.98,20.0,128800.0,17.2611,17.2697,17.2525,17.2697,128800.0
2013-02-15 09:30:00,20.02,20.03,20.01,20.03,70400.0,17.287,17.2957,17.2784,17.2957,70400.0
2013-02-15 09:40:00,20.02,20.03,20.01,20.01,41200.0,17.287,17.2957,17.2784,17.2784,41200.0
2013-02-15 09:50:00,20.01,20.05,20.01,20.04,96000.0,17.2784,17.3129,17.2784,17.3043,96000.0
2013-02-15 10:00:00,20.04,20.06,20.04,20.05,40800.0,17.3043,17.3216,17.3043,17.3129,40800.0
2013-02-15 10:10:00,20.05,20.05,20.04,20.05,39600.0,17.3129,17.3129,17.3043,17.3129,39600.0
2013-02-15 10:20:00,20.05,20.05,20.03,20.04,59600.0,17.3129,17.3129,17.2957,17.3043,59600.0
2013-02-15 10:30:00,20.04,20.04,20.02,20.02,38000.0,17.3043,17.3043,17.287,17.287,38000.0
2013-02-15 10:40:00,20.02,20.04,20.02,20.04,26800.0,17.287,17.3043,17.287,17.3043,26800.0
2013-02-15 10:50:00,20.04,20.05,20.03,20.05,28000.0,17.3043,17.3129,17.2957,17.3129,28000.0
2013-02-15 11:00:00,20.05,20.05,20.04,20.05,25600.0,17.3129,17.3129,17.3043,17.3129,25600.0
2013-02-15 11:10:00,20.05,20.06,20.04,20.04,37600.0,17.3129,17.3216,17.3043,17.3043,37600.0
2013-02-15 11:20:00,20.04,20.05,20.03,20.03,24800.0,17.3043,17.3129,17.2957,17.2957,24800.0
2013-02-15 11:30:00,20.03,20.03,20.03,20.03,174800.0,17.2957,17.2957,17.2957,17.2957,174800.0
2013-02-15 11:40:00,20.02,20.02,20.0,20.01,18000.0,17.287,17.287,17.2697,17.2784,18000.0
2013-02-15 11:50:00,20.01,20.02,20.01,20.02,21200.0,17.2784,17.287,17.2784,17.287,21200.0
2013-02-15 12:00:00,20.02,20.02,20.0,20.0,20000.0,17.287,17.287,17.2697,17.2697,20000.0
2013-02-15 12:10:00,20.0,20.0,19.98,19.99,35200.0,17.2697,17.2697,17.2525,17.2611,35200.0
2013-02-15 12:20:00,19.99,20.0,19.98,20.0,9600.0,17.2611,17.2697,17.2525,17.2697,9600.0
2013-02-15 12:30:00,20.0,20.0,19.99,20.0,14000.0,17.2697,17.2697,17.2611,17.2697,14000.0
2013-02-15 12:40:00,20.0,20.01,20.0,20.01,35200.0,17.2697,17.2784,17.2697,17.2784,35200.0
2013-02-15 12:50:00,20.01,20.01,20.01,20.01,14000.0,17.2784,17.2784,17.2784,17.2784,14000.0
2013-02-15 13:00:00,20.01,20.02,20.01,20.02,14000.0,17.2784,17.287,17.2784,17.287,14000.0
2013-02-15 13:10:00,20.02,20.03,20.01,20.02,18000.0,17.287,17.2957,17.2784,17.287,18000.0
2013-02-15 13:20:00,20.02,20.02,20.01,20.02,15600.0,17.287,17.287,17.2784,17.287,15600.0
2013-02-15 13:30:00,20.02,20.03,20.02,20.03,20400.0,17.287,17.2957,17.287,17.2957,20400.0
2013-02-15 13:40:00,20.03,20.03,20.03,20.03,18400.0,17.2957,17.2957,17.2957,17.2957,18400.0
2013-02-15 13:50:00,20.03,20.04,20.03,20.04,26800.0,17.2957,17.3043,17.2957,17.3043,26800.0
2013-02-15 14:00:00,20.04,20.04,20.01,20.01,46400.0,17.3043,17.3043,17.2784,17.2784,46400.0
2013-02-15 14:10:00,20.0,20.0,19.97,19.97,41200.0,17.2697,17.2697,17.2438,17.2438,41200.0
2013-02-15 14:20:00,19.96,19.98,19.93,19.94,28000.0,17.2352,17.2525,17.2093,17.2179,28000.0
2013-02-15 14:30:00,19.95,19.97,19.95,19.96,40400.0,17.2266,17.2438,17.2266,17.2352,40400.0
2013-02-15 14:40:00,19.96,19.96,19.93,19.95,12000.0,17.2352,17.2352,17.2093,17.2266,12000.0
2013-02-15 14:50:00,19.95,19.96,19.95,19.95,41600.0,17.2266,17.2352,17.2266,17.2266,41600.0
2013-02-15 15:00:00,19.95,19.97,19.95,19.96,34800.0,17.2266,17.2438,17.2266,17.2352,34800.0
2013-02-15 15:10:00,19.96,19.97,19.95,19.97,36000.0,17.2352,17.2438,17.2266,17.2438,36000.0
2013-02-15 15:20:00,19.97,19.98,19.97,19.97,58800.0,17.2438,17.2525,17.2438,17.2438,58800.0
2013-02-15 15:30:00,19.97,19.99,19.97,19.98,17200.0,17.2438,17.2611,17.2438,17.2525,17200.0
2013-02-15 15:40:00,19.99,20.0,19.98,19.99,54000.0,17.2611,17.2697,17.2525,17.2611,54000.0
2013-02-15 15:50:00,19.99,20.01,19.98,20.01,82400.0,17.2611,17.2784,17.2525,17.2784,82400.0
2013-02-19 09:30:00,20.04,20.06,20.04,20.05,66800.0,17.3043,17.3216,17.3043,17.3129,66800.0
2013-02-19 09:40:00,20.05,20.08,20.04,20.08,21600.0,17.3129,17.3388,17.3043,17.3388,21600.0
2013-02-19 09:50:00,20.08,20.09,20.08,20.09,51200.0,17.3388,17.3475,17.3388,17.3475,51200.0
2013-02-19 10:00:00,20.08,20.09,20.07,20.07,28400.0,17.3388,17.3475,17.3302,17.3302,28400.0
2013-02-19 10:10:00,20.07,20.08,20.06,20.08,35600.0,17.3302,17.3388,17.3216,17.3388,35600.0
2013-02-19 10:20:00,20.08,20.09,20.07,20.09,34400.0,17.3388,17.3475,17.3302,17.3475,34400.0
2013-02-19 10:30:00,20.09,20.09,20.07,20.08,39600.0,17.3475,17.3475,17.3302,17.3388,39600.0
2013-02-19 10:40:00,20.08,20.09,20.07,20.08,45200.0,17.3388,17.3475,17.3302,17.3388,45200.0
2013-02-19 10:50:00,20.07,20.08,20.06,20.06,24000.0,17.3302,17.3388,17.3216,17.3216,24000.0
2013-02-19 11:00:00,20.06,20.07,20.06,20.06,25600.0,17.3216,17.3302,17.3216,17.3216,25600.0
2013-02-19 11:10:00,20.06,20.07,20.06,20.07,11600.0,17.3216,17.3302,17.3216,17.3302,11600.0
2013-02-19 11:20:00,20.07,20.09,20.07,20.09,76800.0,17.3302,17.3475,17.3302,17.3475,76800.0
2013-02-19 11:30:00,20.09,20.09,20.08,20.08,29200.0,17.3475,17.3475,17.3388,17.3388,29200.0
2013-02-19 11:40:00,20.08,20.08,20.07,20.08,19200.0,17.3388,17.3388,17.3302,17.3388,19200.0
2013-02-19 11:50:00,20.08,20.1,20.08,20.09,46000.0,17.3388,17.3561,17.3388,17.3475,46000.0
2013-02-19 12:00:00,20.09,20.09,20.08,20.08,27600.0,17.3475,17.3475,17.3388,17.3388,27600.0
2013-02-19 12:10:00,20.08,20.08,20.07,20.08,68000.0,17.3388,17.3388,17.3302,17.3388,68000.0
2013-02-19 12:20:00,20.09,20.09,20.08,20.08,17600.0,17.3475,17.3475,17.3388,17.3388,17600.0
2013-02-19 12:30:00,20.08,20.08,20.08,20.08,28800.0,17.3388,17.3388,17.3388,17.3388,28800.0
2013-02-19 12:40:00,20.08,20.09,20.08,20.08,26400.0,17.3388,17.3475,17.3388,17.3388,26400.0
2013-02-19 12:50:00,20.08,20.09,20.08,20.09,44400.0,17.3388,17.3475,17.3388,17.3475,44400.0
2013-02-19 13:00:00,20.1,20.1,20.1,20.1,16000.0,17.3561,17.3561,17.3561,17.3561,16000.0
2013-02-19 13:10:00,20.1,20.1,20.09,20.1,26400.0,17.3561,17.3561,17.3475,17.3561,26400.0
2013-02-19 13:20:00,20.1,20.1,20.09,20.1,20000.0,17.3561,17.3561,17.3475,17.3561,20000.0
2013-02-19 13:30:00,20.1,20.11,20.1,20.1,31600.0,17.3561,17.3647,17.3561,17.3561,31600.0
2013-02-19 13:40:00,20.1,20.1,20.09,20.09,22800.0,17.3561,17.3561,17.3475,17.3475,22800.0
2013-02-19 13:50:00,20.09,20.1,20.09,20.09,22000.0,17.3475,17.3561,17.3475,17.3475,22000.0
2013-02-19 14:00:00,20.1,20.12,20.1,20.11,154000.0,17.3561,17.3734,17.3561,17.3647,154000.0
2013-02-19 14:10:00,20.12,20.12,20.11,20.11,28000.0,17.3734,17.3734,17.3647,17.3647,28000.0
2013-02-19 14:20:00,20.11,20.12,20.11,20.12,50800.0,17.3647,17.3734,17.3647,17.3734,50800.0
2013-02-19 14:30:00,20.12,20.13,20.12,20.13,41200.0,17.3734,17.382,17.3734,17.382,41200.0
2013-02-19 14:40:00,20.13,20.14,20.12,20.12,54400.0,17.382,17.3906,17.3734,17.3734,54400.0
2013-02-19 14:50:00,20.12,20.13,20.12,20.12,16000.0,17.3734,17.382,17.3734,17.3734,16000.0
2013-02-19 15:00:00,20.12,20.13,20.11,20.12,44400.0,17.3734,17.382,17.3647,17.3734,44400.0
2013-02-19 15:10:00,20.12,20.13,20.12,20.12,58800.0,17.3734,17.382,17.3734,17.3734,58800.0
2013-02-19 15:20:00,20.13,20.13,20.11,20.11,16400.0,17.382,17.382,17.3647,17.3647,16400.0
2013-02-19 15:30:00,20.12,20.12,20.11,20.11,26800.0,17.3734,17.3734,17.3647,17.3647,26800.0
2013-02-19 15:40:00,20.11,20.13,20.11,20.13,41200.0,17.3647,17.382,17.3647,17.382,41200.0
2013-02-19 15:50:00,20.14,20.15,20.13,20.14,119600.0,17.3906,17.3993,17.382,17.3906,119600.0
2013-02-20 09:30:00,20.14,20.14,20.11,20.13,46400.0,17.3906,17.3906,17.3647,17.382,46400.0
2013-02-20 09:40:00,20.13,20.14,20.11,20.12,17600.0,17.382,17.3906,17.3647,17.3734,17600.0
2013-02-20 09:50:00,20.12,20.13,20.1,20.1,17200.0,17.3734,17.382,17.3561,17.3561,17200.0
2013-02-20 10:00:00,20.11,20.11,20.11,20.11,25600.0,17.3647,17.3647,17.3647,17.3647,25600.0
2013-02-20 10:10:00,20.1,20.13,20.1,20.13,25600.0,17.3561,17.382,17.3561,17.382,25600.0
2013-02-20 10:20:00,20.13,20.14,20.11,20.12,39600.0,17.382,17.3906,17.3647,17.3734,39600.0
2013-02-20 10:30:00,20.12,20.13,20.11,20.12,26400.0,17.3734,17.382,17.3647,17.3734,26400.0
2013-02-20 10:40:00,20.12,20.12,20.1,20.1,34000.0,17.3734,17.3734,17.3561,17.3561,34000.0
2013-02-20 10:50:00,20.1,20.11,20.1,20.1,10000.0,17.3561,17.3647,17.3561,17.3561,10000.0
2013-02-20 11:00:00,20.09,20.09,20.07,20.08,28800.0,17.3475,17.3475,17.3302,17.3388,28800.0
2013-02-20 11:10:00,20.07,20.08,20.07,20.08,15200.0,17.3302,17.3388,17.3302,17.3388,15200.0
2013-02-20 11:20:00,20.08,20.09,20.08,20.08,4800.0,17.3388,17.3475,17.3388,17.3388,4800.0
2013-02-20 11:30:00,20.07,20.07,20.04,20.04,21200.0,17.3302,17.3302,17.3043,17.3043,21200.0
2013-02-20 11:40:00,20.04,20.05,20.03,20.05,26800.0,17.3043,17.3129,17.2957,17.3129,26800.0
2013-02-20 11:50:00,20.05,20.06,20.04,20.04,29600.0,17.3129,17.3216,17.3043,17.3043,29600.0
2013-02-20 12:00:00,20.04,20.06,20.04,20.05,20800.0,17.3043,17.3216,17.3043,17.3129,20800.0
2013-02-20 12:10:00,20.05,20.07,20.05,20.06,20400.0,17.3129,17.3302,17.3129,17.3216,20400.0
2013-02-20 12:20:00,20.07,20.08,20.06,20.07,41200.0,17.3302,17.3388,17.3216,17.3302,41200.0
2013-02-20 12:30:00,20.06,20.08,20.06,20.08,40800.0,17.3216,17.3388,17.3216,17.3388,40800.0
2013-02-20 12:40:00,20.07,20.08,20.06,20.07,29200.0,17.3302,17.3388,17.3216,17.3302,29200.0
2013-02-20 12:50:00,20.06,20.07,20.05,20.07,18400.0,17.3216,17.3302,17.3129,17.3302,18400.0
2013-02-20 13:00:00,20.07,20.07,20.05,20.06,47200.0,17.3302,17.3302,17.3129,17.3216,47200.0
2013-02-20 13:10:00,20.06,20.06,20.05,20.06,29200.0,17.3216,17.3216,17.3129,17.3216,29200.0
2013-02-20 13:20:00,20.06,20.07,20.06,20.06,18000.0,17.3216,17.3302,17.3216,17.3216,18000.0
2013-02-20 13:30:00,20.06,20.06,20.05,20.05,22800.0,17.3216,17.3216,17.3129,17.3129,22800.0
2013-02-20 13:40:00,20.05,20.06,20.05,20.05,39200.0,17.3129,17.3216,17.3129,17.3129,39200.0
2013-02-20 13:50:00,20.05,20.05,20.04,20.05,37600.0,17.3129,17.3129,17.3043,17.3129,37600.0
2013-02-20 14:00:00,20.05,20.08,20.02,20.08,60800.0,17.3129,17.3388,17.287,17.3388,60800.0
2013-02-20 14:10:00,20.08,20.08,20.04,20.05,49600.0,17.3388,17.3388,17.3043,17.3129,49600.0
2013-02-20 14:20:00,20.06,20.06,20.03,20.05,46800.0,17.3216,17.3216,17.2957,17.3129,46800.0
2013-02-20 14:30:00,20.05,20.05,20.03,20.05,119600.0,17.3129,17.3129,17.2957,17.3129,119600.0
2013-02-20 14:40:00,20.05,20.05,19.99,19.99,63600.0,17.3129,17.3129,17.2611,17.2611,63600.0
2013-02-20 14:50:00,19.99,20.0,19.97,19.97,41600.0,17.2611,17.2697,17.2438,17.2438,41600.0
2013-02-20 15:00:00,19.97,19.97,19.93,19.95,55200.0,17.2438,17.2438,17.2093,17.2266,55200.0
2013-02-20 15:10:00,19.95,19.96,19.93,19.94,89600.0,17.2266,17.2352,17.2093,17.2179,89600.0
2013-02-20 15:20:00,19.93,19.95,19.92,19.93,69200.0,17.2093,17.2266,17.2007,17.2093,69200.0
2013-02-20 15:30:00,19.93,19.95,19.91,19.93,56400.0,17.2093,17.2266,17.192,17.2093,56400.0
2013-02-20 15:40:00,19.94,19.94,19.91,19.91,74400.0,17.2179,17.2179,17.192,17.192,74400.0
2013-02-20 15:50:00,19.92,19.92,19.89,19.89,233600.0,17.2007,17.2007,17.1748,17.1748,233600.0
2013-02-21 09:30:00,19.83,19.83,19.79,19.8,64000.0,17.123,17.123,17.0884,17.097,64000.0
2013-02-21 09:40:00,19.81,19.82,19.78,19.78,27200.0,17.1057,17.1143,17.0798,17.0798,27200.0
2013-02-21 09:50:00,19.78,19.78,19.74,19.77,37200.0,17.0798,17.0798,17.0452,17.0711,37200.0
2013-02-21 10:00:00,19.76,19.77,19.73,19.77,131600.0,17.0625,17.0711,17.0366,17.0711,131600.0
2013-02-21 10:10:00,19.76,19.78,19.76,19.77,59200.0,17.0625,17.0798,17.0625,17.0711,59200.0
2013-02-21 10:20:00,19.77,19.81,19.77,19.81,73200.0,17.0711,17.1057,17.0711,17.1057,73200.0
2013-02-21 10:30:00,19.8,19.82,19.79,19.79,50800.0,17.097,17.1143,17.0884,17.0884,50800.0
2013-02-21 10:40:00,19.79,19.82,19.79,19.81,71200.0,17.0884,17.1143,17.0884,17.1057,71200.0
2013-02-21 10:50:00,19.8,19.8,19.78,19.8,26800.0,17.097,17.097,17.0798,17.097,26800.0
2013-02-21 11:00:00,19.8,19.81,19.79,19.8,77600.0,17.097,17.1057,17.0884,17.097,77600.0
2013-02-21 11:10:00,19.81,19.81,19.77,19.78,220400.0,17.1057,17.1057,17.0711,17.0798,220400.0
2013-02-21 11:20:00,19.78,19.79,19.77,19.77,127600.0,17.0798,17.0884,17.0711,17.0711,127600.0
2013-02-21 11:30:00,19.77,19.78,19.75,19.78,99600.0,17.0711,17.0798,17.0539,17.0798,99600.0
2013-02-21 11:40:00,19.78,19.79,19.77,19.78,110800.0,17.0798,17.0884,17.0711,17.0798,110800.0
2013-02-21 11:50:00,19.78,19.79,19.77,19.77,25200.0,17.0798,17.0884,17.0711,17.0711,25200.0
2013-02-21 12:00:00,19.77,19.78,19.76,19.76,37600.0,17.0711,17.0798,17.0625,17.0625,37600.0
2013-02-21 12:10:00,19.76,19.76,19.73,19.73,56800.0,17.0625,17.0625,17.0366,17.0366,56800.0
2013-02-21 12:20:00,19.73,19.75,19.73,19.75,29600.0,17.0366,17.0539,17.0366,17.0539,29600.0
2013-02-21 12:30:00,19.74,19.74,19.72,19.72,86000.0,17.0452,17.0452,17.028,17.028,86000.0
2013-02-21 12:40:00,19.72,19.74,19.72,19.73,41600.0,17.028,17.0452,17.028,17.0366,41600.0
2013-02-21 12:50:00,19.73,19.75,19.73,19.75,56800.0,17.0366,17.0539,17.0366,17.0539,56800.0
2013-02-21 13:00:00,19.75,19.77,19.75,19.75,81200.0,17.0539,17.0711,17.0539,17.0539,81200.0
2013-02-21 13:10:00,19.75,19.75,19.73,19.74,70800.0,17.0539,17.0539,17.0366,17.0452,70800.0
2013-02-21 13:20:00,19.74,19.74,19.73,19.74,66000.0,17.0452,17.0452,17.0366,17.0452,66000.0
2013-02-21 13:30:00,19.73,19.75,19.73,19.74,65600.0,17.0366,17.0539,17.0366,17.0452,65600.0
2013-02-21 13:40:00,19.74,19.74,19.72,19.72,12800.0,17.0452,17.0452,17.028,17.028,12800.0
2013-02-21 13:50:00,19.72,19.73,19.71,19.73,77200.0,17.028,17.0366,17.0193,17.0366,77200.0
2013-02-21 14:00:00,19.73,19.73,19.69,19.7,58400.0,17.0366,17.0366,17.0021,17.0107,58400.0
2013-02-21 14:10:00,19.7,19.71,19.69,19.71,29200.0,17.0107,17.0193,17.0021,17.0193,29200.0
2013-02-21 14:20:00,19.7,19.72,19.7,19.72,48800.0,17.0107,17.028,17.0107,17.028,48800.0
2013-02-21 14:30:00,19.72,19.74,19.72,19.74,44400.0,17.028,17.0452,17.028,17.0452,44400.0
2013-02-21 14:40:00,19.73,19.74,19.72,19.73,75600.0,17.0366,17.0452,17.028,17.0366,75600.0
2013-02-21 14:50:00,19.73,19.76,19.72,19.76,104400.0,17.0366,17.0625,17.028,17.0625,104400.0
2013-02-21 15:00:00,19.76,19.79,19.75,19.79,77600.0,17.0625,17.0884,17.0539,17.0884,77600.0
2013-02-21 15:10:00,19.79,19.81,19.78,19.78,64400.0,17.0884,17.1057,17.0798,17.0798,64400.0
2013-02-21 15:20:00,19.78,19.82,19.78,19.81,55600.0,17.0798,17.1143,17.0798,17.1057,55600.0
2013-02-21 15:30:00,19.81,19.82,19.78,19.79,70000.0,17.1057,17.1143,17.0798,17.0884,70000.0
2013-02-21 15:40:00,19.79,19.79,19.77,19.78,70000.0,17.0884,17.0884,17.0711,17.0798,70000.0
2013-02-21 15:50:00,19.78,19.78,19.75,19.75,139200.0,17.0798,17.0798,17.0539,17.0539,139200.0
2013-02-22 09:30:00,19.85,19.87,19.84,19.86,81200.0,17.1402,17.1575,17.1316,17.1489,81200.0
2013-02-22 09:40:00,19.85,19.85,19.81,19.81,27200.0,17.1402,17.1402,17.1057,17.1057,27200.0
2013-02-22 09:50:00,19.82,19.83,19.8,19.82,72000.0,17.1143,17.123,17.097,17.1143,72000.0
2013-02-22 10:00:00,19.83,19.84,19.81,19.83,83600.0,17.123,17.1316,17.1057,17.123,83600.0
2013-02-22 10:10:00,19.84,19.84,19.81,19.83,23200.0,17.1316,17.1316,17.1057,17.123,23200.0
2013-02-22 10:20:00,19.83,19.84,19.81,19.82,43600.0,17.123,17.1316,17.1057,17.1143,43600.0
2013-02-22 10:30:00,19.81,19.83,19.81,19.81,30800.0,17.1057,17.123,17.1057,17.1057,30800.0
2013-02-22 10:40:00,19.82,19.84,19.81,19.83,35600.0,17.1143,17.1316,17.1057,17.123,35600.0
2013-02-22 10:50:00,19.83,19.83,19.82,19.82,197200.0,17.123,17.123,17.1143,17.1143,197200.0
2013-02-22 11:00:00,19.82,19.83,19.81,19.82,47600.0,17.1143,17.123,17.1057,17.1143,47600.0
2013-02-22 11:10:00,19.83,19.83,19.79,19.8,66000.0,17.123,17.123,17.0884,17.097,66000.0
2013-02-22 11:20:00,19.81,19.83,19.8,19.83,30000.0,17.1057,17.123,17.097,17.123,30000.0
2013-02-22 11:30:00,19.83,19.84,19.82,19.84,18000.0,17.123,17.1316,17.1143,17.1316,18000.0
2013-02-22 11:40:00,19.85,19.85,19.84,19.84,34800.0,17.1402,17.1402,17.1316,17.1316,34800.0
2013-02-22 11:50:00,19.84,19.86,19.84,19.85,42000.0,17.1316,17.1489,17.1316,17.1402,42000.0
2013-02-22 12:00:00,19.85,19.86,19.84,19.86,40000.0,17.1402,17.1489,17.1316,17.1489,40000.0
2013-02-22 12:10:00,19.86,19.86,19.85,19.86,34400.0,17.1489,17.1489,17.1402,17.1489,34400.0
2013-02-22 12:20:00,19.86,19.86,19.85,19.86,37200.0,17.1489,17.1489,17.1402,17.1489,37200.0
2013-02-22 12:30:00,19.86,19.87,19.86,19.87,43200.0,17.1489,17.1575,17.1489,17.1575,43200.0
2013-02-22 12:40:00,19.88,19.89,19.88,19.89,52000.0,17.1661,17.1748,17.1661,17.1748,52000.0
2013-02-22 12:50:00,19.9,19.9,19.89,19.9,23200.0,17.1834,17.1834,17.1748,17.1834,23200.0
2013-02-22 13:00:00,19.9,19.9,19.88,19.88,16800.0,17.1834,17.1834,17.1661,17.1661,16800.0
2013-02-22 13:10:00,19.88,19.89,19.88,19.89,30000.0,17.1661,17.1748,17.1661,17.1748,30000.0
2013-02-22 13:20:00,19.89,19.89,19.87,19.88,29200.0,17.1748,17.1748,17.1575,17.1661,29200.0
2013-02-22 13:30:00,19.88,19.89,19.87,19.89,15200.0,17.1661,17.1748,17.1575,17.1748,15200.0
2013-02-22 13:40:00,19.89,19.9,19.89,19.9,80400.0,17.1748,17.1834,17.1748,17.1834,80400.0
2013-02-22 13:50:00,19.9,19.9,19.88,19.89,20000.0,17.1834,17.1834,17.1661,17.1748,20000.0
2013-02-22 14:00:00,19.89,19.89,19.86,19.86,38800.0,17.1748,17.1748,17.1489,17.1489,38800.0
2013-02-22 14:10:00,19.87,19.88,19.87,19.87,29200.0,17.1575,17.1661,17.1575,17.1575,29200.0
2013-02-22 14:20:00,19.87,19.88,19.86,19.87,26800.0,17.1575,17.1661,17.1489,17.1575,26800.0
2013-02-22 14:30:00,19.87,19.88,19.87,19.88,14400.0,17.1575,17.1661,17.1575,17.1661,14400.0
2013-02-22 14:40:00,19.87,19.88,19.86,19.86,18000.0,17.1575,17.1661,17.1489,17.1489,18000.0
2013-02-22 14:50:00,19.87,19.89,19.87,19.88,18400.0,17.1575,17.1748,17.1575,17.1661,18400.0
2013-02-22 15:00:00,19.89,19.9,19.88,19.89,21200.0,17.1748,17.1834,17.1661,17.1748,21200.0
2013-02-22 15:10:00,19.89,19.9,19.89,19.89,42800.0,17.1748,17.1834,17.1748,17.1748,42800.0
2013-02-22 15:20:00,19.89,19.89,19.88,19.89,32000.0,17.1748,17.1748,17.1661,17.1748,32000.0
2013-02-22 15:30:00,19.9,19.91,19.89,19.91,35600.0,17.1834,17.192,17.1748,17.192,35600.0
2013-02-22 15:40:00,19.91,19.91,19.91,19.91,20800.0,17.192,17.192,17.192,17.192,20800.0
2013-02-22 15:50:00,19.91,19.93,19.91,19.93,64400.0,17.192,17.2093,17.192,17.2093,64400.0
2013-02-25 09:30:00,20.04,20.06,20.02,20.02,44000.0,17.3043,17.3216,17.287,17.287,44000.0
2013-02-25 09:40:00,20.0,20.03,20.0,20.02,30800.0,17.2697,17.2957,17.2697,17.287,30800.0
2013-02-25 09:50:00,20.02,20.05,20.02,20.05,46400.0,17.287,17.3129,17.287,17.3129,46400.0
2013-02-25 10:00:00,20.05,20.08,20.05,20.06,39200.0,17.3129,17.3388,17.3129,17.3216,39200.0
2013-02-25 10:10:00,20.06,20.06,20.03,20.04,28000.0,17.3216,17.3216,17.2957,17.3043,28000.0
2013-02-25 10:20:00,20.04,20.04,19.97,19.98,47200.0,17.3043,17.3043,17.2438,17.2525,47200.0
2013-02-25 10:30:00,19.98,20.0,19.97,19.97,45200.0,17.2525,17.2697,17.2438,17.2438,45200.0
2013-02-25 10:40:00,19.97,20.0,19.96,19.96,33600.0,17.2438,17.2697,17.2352,17.2352,33600.0
2013-02-25 10:50:00,19.96,19.97,19.93,19.96,44400.0,17.2352,17.2438,17.2093,17.2352,44400.0
2013-02-25 11:00:00,19.95,19.98,19.93,19.97,54000.0,17.2266,17.2525,17.2093,17.2438,54000.0
2013-02-25 11:10:00,19.97,19.99,19.96,19.98,53200.0,17.2438,17.2611,17.2352,17.2525,53200.0
2013-02-25 11:20:00,19.98,19.99,19.96,19.98,45200.0,17.2525,17.2611,17.2352,17.2525,45200.0
2013-02-25 11:30:00,19.98,19.99,19.93,19.93,82800.0,17.2525,17.2611,17.2093,17.2093,82800.0
2013-02-25 11:40:00,19.93,19.94,19.9,19.9,70400.0,17.2093,17.2179,17.1834,17.1834,70400.0
2013-02-25 11:50:00,19.91,19.91,19.86,19.87,90000.0,17.192,17.192,17.1489,17.1575,90000.0
2013-02-25 12:00:00,19.88,19.89,19.86,19.88,33200.0,17.1661,17.1748,17.1489,17.1661,33200.0
2013-02-25 12:10:00,19.89,19.89,19.88,19.88,12800.0,17.1748,17.1748,17.1661,17.1661,12800.0
2013-02-25 12:20:00,19.88,19.9,19.88,19.9,10000.0,17.1661,17.1834,17.1661,17.1834,10000.0
2013-02-25 12:30:00,19.9,19.9,19.88,19.9,29200.0,17.1834,17.1834,17.1661,17.1834,29200.0
2013-02-25 12:40:00,19.9,19.93,19.89,19.93,24800.0,17.1834,17.2093,17.1748,17.2093,24800.0
2013-02-25 12:50:00,19.93,19.93,19.92,19.92,26000.0,17.2093,17.2093,17.2007,17.2007,26000.0
2013-02-25 13:00:00,19.93,19.94,19.91,19.91,25200.0,17.2093,17.2179,17.192,17.192,25200.0
2013-02-25 13:10:00,19.92,19.92,19.9,19.91,23600.0,17.2007,17.2007,17.1834,17.192,23600.0
2013-02-25 13:20:00,19.91,19.91,19.89,19.91,28800.0,17.192,17.192,17.1748,17.192,28800.0
2013-02-25 13:30:00,19.89,19.89,19.86,19.86,22000.0,17.1748,17.1748,17.1489,17.1489,22000.0
2013-02-25 13:40:00,19.86,19.86,19.84,19.84,30000.0,17.1489,17.1489,17.1316,17.1316,30000.0
2013-02-25 13:50:00,19.86,19.86,19.81,19.81,50800.0,17.1489,17.1489,17.1057,17.1057,50800.0
2013-02-25 14:00:00,19.82,19.82,19.78,19.81,75200.0,17.1143,17.1143,17.0798,17.1057,75200.0
2013-02-25 14:10:00,19.81,19.84,19.81,19.84,25600.0,17.1057,17.1316,17.1057,17.1316,25600.0
2013-02-25 14:20:00,19.84,19.84,19.82,19.83,20400.0,17.1316,17.1316,17.1143,17.123,20400.0
2013-02-25 14:30:00,19.83,19.85,19.82,19.82,21600.0,17.123,17.1402,17.1143,17.1143,21600.0
2013-02-25 14:40:00,19.82,19.83,19.8,19.8,28800.0,17.1143,17.123,17.097,17.097,28800.0
2013-02-25 14:50:00,19.81,19.84,19.81,19.83,34000.0,17.1057,17.1316,17.1057,17.123,34000.0
2013-02-25 15:00:00,19.83,19.84,19.81,19.82,59200.0,17.123,17.1316,17.1057,17.1143,59200.0
2013-02-25 15:10:00,19.82,19.83,19.77,19.78,73200.0,17.1143,17.123,17.0711,17.0798,73200.0
2013-02-25 15:20:00,19.77,19.77,19.73,19.73,76800.0,17.0711,17.0711,17.0366,17.0366,76800.0
2013-02-25 15:30:00,19.74,19.75,19.71,19.72,94400.0,17.0452,17.0539,17.0193,17.028,94400.0
2013-02-25 15:40:00,19.72,19.73,19.7,19.7,108000.0,17.028,17.0366,17.0107,17.0107,108000.0
2013-02-25 15:50:00,19.68,19.69,19.6,19.6,258800.0,16.9934,17.0021,16.9244,16.9244,258800.0
2013-02-26 09:30:00,19.69,19.71,19.68,19.7,196400.0,17.0021,17.0193,16.9934,17.0107,196400.0
2013-02-26 09:40:00,19.7,19.72,19.67,19.68,127200.0,17.0107,17.028,16.9848,16.9934,127200.0
2013-02-26 09:50:00,19.68,19.73,19.68,19.73,202400.0,16.9934,17.0366,16.9934,17.0366,202400.0
2013-02-26 10:00:00,19.73,19.75,19.7,19.7,114400.0,17.0366,17.0539,17.0107,17.0107,114400.0
2013-02-26 10:10:00,19.69,19.71,19.67,19.69,52000.0,17.0021,17.0193,16.9848,17.0021,52000.0
2013-02-26 10:20:00,19.69,19.69,19.65,19.66,102800.0,17.0021,17.0021,16.9675,16.9762,102800.0
2013-02-26 10:30:00,19.66,19.66,19.63,19.65,126000.0,16.9762,16.9762,16.9503,16.9675,126000.0
2013-02-26 10:40:00,19.65,19.68,19.63,19.68,90800.0,16.9675,16.9934,16.9503,16.9934,90800.0
2013-02-26 10:50:00,19.67,19.7,19.66,19.67,128000.0,16.9848,17.0107,16.9762,16.9848,128000.0
2013-02-26 11:00:00,19.66,19.67,19.61,19.61,78000.0,16.9762,16.9848,16.933,16.933,78000.0
2013-02-26 11:10:00,19.61,19.65,19.61,19.64,120800.0,16.933,16.9675,16.933,16.9589,120800.0
2013-02-26 11:20:00,19.64,19.65,19.6,19.61,190000.0,16.9589,16.9675,16.9244,16.933,190000.0
2013-02-26 11:30:00,19.62,19.65,19.6,19.61,108800.0,16.9416,16.9675,16.9244,16.933,108800.0
2013-02-26 11:40:00,19.61,19.61,19.58,19.59,109200.0,16.933,16.933,16.9071,16.9157,109200.0
2013-02-26 11:50:00,19.6,19.62,19.6,19.61,66400.0,16.9244,16.9416,16.9244,16.933,66400.0
2013-02-26 12:00:00,19.61,19.64,19.6,19.64,81200.0,16.933,16.9589,16.9244,16.9589,81200.0
2013-02-26 12:10:00,19.64,19.64,19.61,19.61,60400.0,16.9589,16.9589,16.933,16.933,60400.0
2013-02-26 12:20:00,19.61,19.65,19.61,19.65,49200.0,16.933,16.9675,16.933,16.9675,49200.0
2013-02-26 12:30:00,19.64,19.69,19.64,19.69,70000.0,16.9589,17.0021,16.9589,17.0021,70000.0
2013-02-26 12:40:00,19.69,19.69,19.66,19.67,34800.0,17.0021,17.0021,16.9762,16.9848,34800.0
2013-02-26 12:50:00,19.67,19.68,19.66,19.67,78800.0,16.9848,16.9934,16.9762,16.9848,78800.0
2013-02-26 13:00:00,19.68,19.7,19.68,19.68,44400.0,16.9934,17.0107,16.9934,16.9934,44400.0
2013-02-26 13:10:00,19.68,19.68,19.65,19.65,114000.0,16.9934,16.9934,16.9675,16.9675,114000.0
2013-02-26 13:20:00,19.65,19.67,19.65,19.66,58800.0,16.9675,16.9848,16.9675,16.9762,58800.0
2013-02-26 13:30:00,19.66,19.68,19.66,19.68,38000.0,16.9762,16.9934,16.9762,16.9934,38000.0
2013-02-26 13:40:00,19.68,19.71,19.67,19.71,47200.0,16.9934,17.0193,16.9848,17.0193,47200.0
2013-02-26 13:50:00,19.71,19.73,19.71,19.71,42400.0,17.0193,17.0366,17.0193,17.0193,42400.0
2013-02-26 14:00:00,19.71,19.73,19.7,19.73,42400.0,17.0193,17.0366,17.0107,17.0366,42400.0
2013-02-26 14:10:00,19.72,19.73,19.71,19.72,30000.0,17.028,17.0366,17.0193,17.028,30000.0
2013-02-26 14:20:00,19.72,19.74,19.72,19.74,54400.0,17.028,17.0452,17.028,17.0452,54400.0
2013-02-26 14:30:00,19.74,19.75,19.72,19.73,70400.0,17.0452,17.0539,17.028,17.0366,70400.0
2013-02-26 14:40:00,19.72,19.73,19.7,19.71,36400.0,17.028,17.0366,17.0107,17.0193,36400.0
2013-02-26 14:50:00,19.71,19.73,19.7,19.72,76800.0,17.0193,17.0366,17.0107,17.028,76800.0
2013-02-26 15:00:00,19.72,19.74,19.71,19.72,81200.0,17.028,17.0452,17.0193,17.028,81200.0
2013-02-26 15:10:00,19.73,19.73,19.69,19.71,99200.0,17.0366,17.0366,17.0021,17.0193,99200.0
2013-02-26 15:20:00,19.71,19.72,19.7,19.72,22400.0,17.0193,17.028,17.0107,17.028,22400.0
2013-02-26 15:30:00,19.73,19.74,19.7,19.74,28000.0,17.0366,17.0452,17.0107,17.0452,28000.0
2013-02-26 15:40:00,19.74,19.76,19.74,19.75,67600.0,17.0452,17.0625,17.0452,17.0539,67600.0
2013-02-26 15:50:00,19.75,19.76,19.73,19.73,83200.0,17.0539,17.0625,17.0366,17.0366,83200.0
2013-02-27 09:30:00,19.74,19.75,19.71,19.74,64000.0,17.0452,17.0539,17.0193,17.0452,64000.0
2013-02-27 09:40:00,19.74,19.78,19.74,19.76,88800.0,17.0452,17.0798,17.0452,17.0625,88800.0
2013-02-27 09:50:00,19.75,19.79,19.75,19.78,51600.0,17.0539,17.0884,17.0539,17.0798,51600.0
2013-02-27 10:00:00,19.78,19.8,19.77,19.79,91600.0,17.0798,17.097,17.0711,17.0884,91600.0
2013-02-27 10:10:00,19.78,19.81,19.78,19.8,64800.0,17.0798,17.1057,17.0798,17.097,64800.0
2013-02-27 10:20:00,19.81,19.85,19.81,19.84,40800.0,17.1057,17.1402,17.1057,17.1316,40800.0
2013-02-27 10:30:00,19.84,19.87,19.84,19.86,66000.0,17.1316,17.1575,17.1316,17.1489,66000.0
2013-02-27 10:40:00,19.88,19.89,19.84,19.84,64400.0,17.1661,17.1748,17.1316,17.1316,64400.0
2013-02-27 10:50:00,19.85,19.86,19.84,19.85,34000.0,17.1402,17.1489,17.1316,17.1402,34000.0
2013-02-27 11:00:00,19.85,19.9,19.85,19.89,55200.0,17.1402,17.1834,17.1402,17.1748,55200.0
2013-02-27 11:10:00,19.89,19.91,19.89,19.9,80400.0,17.1748,17.192,17.1748,17.1834,80400.0
2013-02-27 11:20:00,19.9,19.91,19.89,19.9,75600.0,17.1834,17.192,17.1748,17.1834,75600.0
2013-02-27 11:30:00,19.9,19.9,19.89,19.9,34000.0,17.1834,17.1834,17.1748,17.1834,34000.0
2013-02-27 11:40:00,19.9,19.9,19.89,19.9,21200.0,17.1834,17.1834,17.1748,17.1834,21200.0
2013-02-27 11:50:00,19.91,19.92,19.91,19.91,36400.0,17.192,17.2007,17.192,17.192,36400.0
2013-02-27 12:00:00,19.91,19.93,19.9,19.93,40400.0,17.192,17.2093,17.1834,17.2093,40400.0
2013-02-27 12:10:00,19.92,19.93,19.91,19.92,20000.0,17.2007,17.2093,17.192,17.2007,20000.0
2013-02-27 12:20:00,19.93,19.96,19.92,19.95,58400.0,17.2093,17.2352,17.2007,17.2266,58400.0
2013-02-27 12:30:00,19.95,19.97,19.95,19.95,96000.0,17.2266,17.2438,17.2266,17.2266,96000.0
2013-02-27 12:40:00,19.95,19.95,19.93,19.93,26400.0,17.2266,17.2266,17.2093,17.2093,26400.0
2013-02-27 12:50:00,19.94,19.96,19.92,19.94,88000.0,17.2179,17.2352,17.2007,17.2179,88000.0
2013-02-27 13:00:00,19.95,19.95,19.92,19.93,56400.0,17.2266,17.2266,17.2007,17.2093,56400.0
2013-02-27 13:10:00,19.93,19.94,19.92,19.93,34400.0,17.2093,17.2179,17.2007,17.2093,34400.0
2013-02-27 13:20:00,19.93,19.94,19.93,19.93,68800.0,17.2093,17.2179,17.2093,17.2093,68800.0
2013-02-27 13:30:00,19.94,19.96,19.94,19.96,27200.0,17.2179,17.2352,17.2179,17.2352,27200.0
2013-02-27 13:40:00,19.96,19.96,19.93,19.93,28800.0,17.2352,17.2352,17.2093,17.2093,28800.0
2013-02-27 13:50:00,19.93,19.94,19.93,19.94,63200.0,17.2093,17.2179,17.2093,17.2179,63200.0
2013-02-27 14:00:00,19.94,19.95,19.94,19.95,98800.0,17.2179,17.2266,17.2179,17.2266,98800.0
2013-02-27 14:10:00,19.95,19.98,19.95,19.97,150400.0,17.2266,17.2525,17.2266,17.2438,150400.0
2013-02-27 14:20:00,19.98,19.99,19.97,19.97,48800.0,17.2525,17.2611,17.2438,17.2438,48800.0
2013-02-27 14:30:00,19.98,19.99,19.97,19.99,107600.0,17.2525,17.2611,17.2438,17.2611,107600.0
2013-02-27 14:40:00,19.99,20.0,19.98,20.0,38400.0,17.2611,17.2697,17.2525,17.2697,38400.0
2013-02-27 14:50:00,20.01,20.01,20.0,20.01,20400.0,17.2784,17.2784,17.2697,17.2784,20400.0
2013-02-27 15:00:00,20.01,20.01,19.99,20.0,21200.0,17.2784,17.2784,17.2611,17.2697,21200.0
2013-02-27 15:10:00,19.99,20.02,19.99,20.02,41600.0,17.2611,17.287,17.2611,17.287,41600.0
2013-02-27 15:20:00,20.03,20.04,20.01,20.02,74400.0,17.2957,17.3043,17.2784,17.287,74400.0
2013-02-27 15:30:00,20.01,20.03,20.01,20.03,63200.0,17.2784,17.2957,17.2784,17.2957,63200.0
2013-02-27 15:40:00,20.03,20.03,19.99,19.99,113600.0,17.2957,17.2957,17.2611,17.2611,113600.0
2013-02-27 15:50:00,20.0,20.0,19.96,19.97,186800.0,17.2697,17.2697,17.2352,17.2438,186800.0
2013-02-28 09:30:00,19.97,20.03,19.96,20.03,55600.0,17.2438,17.2957,17.2352,17.2957,55600.0
2013-02-28 09:40:00,20.02,20.06,20.01,20.05,187200.0,17.287,17.3216,17.2784,17.3129,187200.0
2013-02-28 09:50:00,20.05,20.05,20.01,20.01,32000.0,17.3129,17.3129,17.2784,17.2784,32000.0
2013-02-28 10:00:00,20.01,20.02,19.99,20.02,34400.0,17.2784,17.287,17.2611,17.287,34400.0
2013-02-28 10:10:00,20.02,20.04,20.01,20.03,62800.0,17.287,17.3043,17.2784,17.2957,62800.0
2013-02-28 10:20:00,20.03,20.04,20.01,20.02,55600.0,17.2957,17.3043,17.2784,17.287,55600.0
2013-02-28 10:30:00,20.02,20.02,20.0,20.01,58800.0,17.287,17.287,17.2697,17.2784,58800.0
2013-02-28 10:40:00,20.01,20.01,19.98,19.98,52400.0,17.2784,17.2784,17.2525,17.2525,52400.0
2013-02-28 10:50:00,19.98,19.99,19.97,19.99,34800.0,17.2525,17.2611,17.2438,17.2611,34800.0
2013-02-28 11:00:00,19.98,20.02,19.98,20.01,39600.0,17.2525,17.287,17.2525,17.2784,39600.0
2013-02-28 11:10:00,20.02,20.02,20.01,20.02,240400.0,17.287,17.287,17.2784,17.287,240400.0
2013-02-28 11:20:00,20.02,20.02,20.01,20.02,171600.0,17.287,17.287,17.2784,17.287,171600.0
2013-02-28 11:30:00,20.03,20.03,19.99,20.0,57200.0,17.2957,17.2957,17.2611,17.2697,57200.0
2013-02-28 11:40:00,20.0,20.01,19.99,20.01,32400.0,17.2697,17.2784,17.2611,17.2784,32400.0
2013-02-28 11:50:00,20.01,20.01,19.99,20.0,23600.0,17.2784,17.2784,17.2611,17.2697,23600.0
2013-02-28 12:00:00,20.01,20.02,20.0,20.01,32000.0,17.2784,17.287,17.2697,17.2784,32000.0
2013-02-28 12:10:00,20.01,20.01,20.0,20.0,31600.0,17.2784,17.2784,17.2697,17.2697,31600.0
2013-02-28 12:20:00,20.01,20.02,20.01,20.01,36400.0,17.2784,17.287,17.2784,17.2784,36400.0
2013-02-28 12:30:00,20.01,20.02,20.0,20.02,23200.0,17.2784,17.287,17.2697,17.287,23200.0
2013-02-28 12:40:00,20.02,20.03,20.02,20.03,43200.0,17.287,17.2957,17.287,17.2957,43200.0
2013-02-28 12:50:00,20.03,20.03,20.02,20.02,18400.0,17.2957,17.2957,17.287,17.287,18400.0
2013-02-28 13:00:00,20.02,20.03,20.02,20.03,53600.0,17.287,17.2957,17.287,17.2957,53600.0
2013-02-28 13:10:00,20.03,20.05,20.02,20.05,96800.0,17.2957,17.3129,17.287,17.3129,96800.0
2013-02-28 13:20:00,20.04,20.07,20.04,20.07,41600.0,17.3043,17.3302,17.3043,17.3302,41600.0
2013-02-28 13:30:00,20.07,20.08,20.06,20.06,19200.0,17.3302,17.3388,17.3216,17.3216,19200.0
2013-02-28 13:40:00,20.06,20.07,20.05,20.07,8800.0,17.3216,17.3302,17.3129,17.3302,8800.0
2013-02-28 13:50:00,20.07,20.08,20.07,20.07,37600.0,17.3302,17.3388,17.3302,17.3302,37600.0
2013-02-28 14:00:00,20.07,20.08,20.07,20.08,80400.0,17.3302,17.3388,17.3302,17.3388,80400.0
2013-02-28 14:10:00,20.08,20.09,20.08,20.08,42800.0,17.3388,17.3475,17.3388,17.3388,42800.0
2013-02-28 14:20:00,20.08,20.09,20.08,20.09,52800.0,17.3388,17.3475,17.3388,17.3475,52800.0
2013-02-28 14:30:00,20.09,20.1,20.06,20.06,39600.0,17.3475,17.3561,17.3216,17.3216,39600.0
2013-02-28 14:40:00,20.06,20.06,20.05,20.06,59600.0,17.3216,17.3216,17.3129,17.3216,59600.0
2013-02-28 14:50:00,20.05,20.06,20.04,20.05,62400.0,17.3129,17.3216,17.3043,17.3129,62400.0
2013-02-28 15:00:00,20.05,20.05,20.03,20.03,104800.0,17.3129,17.3129,17.2957,17.2957,104800.0
2013-02-28 15:10:00,20.03,20.04,20.01,20.02,71600.0,17.2957,17.3043,17.2784,17.287,71600.0
2013-02-28 15:20:00,20.02,20.04,20.02,20.04,68000.0,17.287,17.3043,17.287,17.3043,68000.0
2013-02-28 15:30:00,20.04,20.04,20.03,20.03,56400.0,17.3043,17.3043,17.2957,17.2957,56400.0
2013-02-28 15:40:00,20.03,20.03,20.01,20.02,58800.0,17.2957,17.2957,17.2784,17.287,58800.0
2013-02-28 15:50:00,20.02,20.02,19.93,19.93,224800.0,17.287,17.287,17.2093,17.2093,224800.0
2013-03-01 09:30:00,19.87,19.87,19.8,19.8,83600.0,17.1575,17.1575,17.097,17.097,83600.0
2013-03-01 09:40:00,19.8,19.84,19.79,19.84,76000.0,17.097,17.1316,17.0884,17.1316,76000.0
2013-03-01 09:50:00,19.84,19.85,19.83,19.84,71600.0,17.1316,17.1402,17.123,17.1316,71600.0
2013-03-01 10:00:00,19.87,19.92,19.86,19.91,189600.0,17.1575,17.2007,17.1489,17.192,189600.0
2013-03-01 10:10:00,19.91,19.92,19.88,19.88,101600.0,17.192,17.2007,17.1661,17.1661,101600.0
2013-03-01 10:20:00,19.88,19.91,19.86,19.91,106800.0,17.1661,17.192,17.1489,17.192,106800.0
2013-03-01 10:30:00,19.9,19.95,19.9,19.93,144800.0,17.1834,17.2266,17.1834,17.2093,144800.0
2013-03-01 10:40:00,19.93,19.97,19.93,19.94,99600.0,17.2093,17.2438,17.2093,17.2179,99600.0
2013-03-01 10:50:00,19.94,19.99,19.94,19.99,376400.0,17.2179,17.2611,17.2179,17.2611,376400.0
2013-03-01 11:00:00,19.99,20.01,19.99,19.99,274000.0,17.2611,17.2784,17.2611,17.2611,274000.0
2013-03-01 11:10:00,19.99,19.99,19.95,19.95,304800.0,17.2611,17.2611,17.2266,17.2266,304800.0
2013-03-01 11:20:00,19.95,19.98,19.95,19.96,352000.0,17.2266,17.2525,17.2266,17.2352,352000.0
2013-03-01 11:30:00,19.95,19.97,19.95,19.95,330000.0,17.2266,17.2438,17.2266,17.2266,330000.0
2013-03-01 11:40:00,19.95,19.95,19.91,19.92,165200.0,17.2266,17.2266,17.192,17.2007,165200.0
2013-03-01 11:50:00,19.92,19.95,19.91,19.95,103200.0,17.2007,17.2266,17.192,17.2266,103200.0
2013-03-01 12:00:00,19.94,19.97,19.94,19.97,83200.0,17.2179,17.2438,17.2179,17.2438,83200.0
2013-03-01 12:10:00,19.98,20.01,19.98,20.01,73200.0,17.2525,17.2784,17.2525,17.2784,73200.0
2013-03-01 12:20:00,20.01,20.02,20.0,20.0,93200.0,17.2784,17.287,17.2697,17.2697,93200.0
2013-03-01 12:30:00,20.0,20.03,20.0,20.02,76800.0,17.2697,17.2957,17.2697,17.287,76800.0
2013-03-01 12:40:00,20.02,20.02,20.0,20.0,30800.0,17.287,17.287,17.2697,17.2697,30800.0
2013-03-01 12:50:00,20.0,20.03,20.0,20.02,65600.0,17.2697,17.2957,17.2697,17.287,65600.0
2013-03-01 13:00:00,20.02,20.03,20.0,20.0,63200.0,17.287,17.2957,17.2697,17.2697,63200.0
2013-03-01 13:10:00,20.0,20.02,20.0,20.0,63600.0,17.2697,17.287,17.2697,17.2697,63600.0
2013-03-01 13:20:00,20.0,20.02,19.99,20.01,53200.0,17.2697,17.287,17.2611,17.2784,53200.0
2013-03-01 13:30:00,20.01,20.01,19.99,20.0,56400.0,17.2784,17.2784,17.2611,17.2697,56400.0
2013-03-01 13:40:00,20.0,20.0,19.98,19.98,42400.0,17.2697,17.2697,17.2525,17.2525,42400.0
2013-03-01 13:50:00,19.98,20.0,19.97,20.0,65600.0,17.2525,17.2697,17.2438,17.2697,65600.0
2013-03-01 14:00:00,20.0,20.02,20.0,20.01,55200.0,17.2697,17.287,17.2697,17.2784,55200.0
2013-03-01 14:10:00,20.01,20.02,20.0,20.01,34000.0,17.2784,17.287,17.2697,17.2784,34000.0
2013-03-01 14:20:00,20.01,20.02,19.98,19.99,60400.0,17.2784,17.287,17.2525,17.2611,60400.0
2013-03-01 14:30:00,19.99,20.01,19.99,19.99,90400.0,17.2611,17.2784,17.2611,17.2611,90400.0
2013-03-01 14:40:00,20.0,20.0,19.98,19.98,87200.0,17.2697,17.2697,17.2525,17.2525,87200.0
2013-03-01 14:50:00,19.98,20.0,19.98,20.0,82400.0,17.2525,17.2697,17.2525,17.2697,82400.0
2013-03-01 15:00:00,20.0,20.02,20.0,20.01,110800.0,17.2697,17.287,17.2697,17.2784,110800.0
2013-03-01 15:10:00,20.01,20.02,20.0,20.01,88400.0,17.2784,17.287,17.2697,17.2784,88400.0
2013-03-01 15:20:00,20.01,20.02,20.0,20.0,97200.0,17.2784,17.287,17.2697,17.2697,97200.0
2013-03-01 15:30:00,20.0,20.01,20.0,20.01,57600.0,17.2697,17.2784,17.2697,17.2784,57600.0
2013-03-01 15:40:00,20.01,20.01,19.98,20.01,110400.0,17.2784,17.2784,17.2525,17.2784,110400.0
2013-03-01 15:50:00,20.01,20.02,19.98,20.01,333200.0,17.2784,17.287,17.2525,17.2784,333200.0
2013-03-04 09:30:00,19.96,19.97,19.94,19.96,90800.0,17.2352,17.2438,17.2179,17.2352,90800.0
2013-03-04 09:40:00,19.97,20.0,19.97,19.99,39600.0,17.2438,17.2697,17.2438,17.2611,39600.0
2013-03-04 09:50:00,19.98,20.0,19.97,19.98,46800.0,17.2525,17.2697,17.2438,17.2525,46800.0
2013-03-04 10:00:00,19.99,20.0,19.98,20.0,123600.0,17.2611,17.2697,17.2525,17.2697,123600.0
2013-03-04 10:10:00,20.0,20.0,19.97,19.98,225200.0,17.2697,17.2697,17.2438,17.2525,225200.0
2013-03-04 10:20:00,19.98,19.98,19.97,19.97,74400.0,17.2525,17.2525,17.2438,17.2438,74400.0
2013-03-04 10:30:00,19.97,19.98,19.96,19.97,40800.0,17.2438,17.2525,17.2352,17.2438,40800.0
2013-03-04 10:40:00,19.98,20.0,19.98,20.0,49600.0,17.2525,17.2697,17.2525,17.2697,49600.0
2013-03-04 10:50:00,20.01,20.02,19.99,20.0,37600.0,17.2784,17.287,17.2611,17.2697,37600.0
2013-03-04 11:00:00,20.0,20.0,19.98,19.98,45200.0,17.2697,17.2697,17.2525,17.2525,45200.0
2013-03-04 11:10:00,19.98,20.02,19.98,20.02,117600.0,17.2525,17.287,17.2525,17.287,117600.0
2013-03-04 11:20:00,20.02,20.03,20.0,20.02,38800.0,17.287,17.2957,17.2697,17.287,38800.0
2013-03-04 11:30:00,20.02,20.03,20.0,20.02,73600.0,17.287,17.2957,17.2697,17.287,73600.0
2013-03-04 11:40:00,20.02,20.02,20.0,20.02,24800.0,17.287,17.287,17.2697,17.287,24800.0
2013-03-04 11:50:00,20.01,20.02,20.01,20.02,37200.0,17.2784,17.287,17.2784,17.287,37200.0
2013-03-04 12:00:00,20.02,20.02,19.99,20.0,77200.0,17.287,17.287,17.2611,17.2697,77200.0
2013-03-04 12:10:00,19.99,20.0,19.98,19.98,66000.0,17.2611,17.2697,17.2525,17.2525,66000.0
2013-03-04 12:20:00,19.98,19.98,19.95,19.95,70400.0,17.2525,17.2525,17.2266,17.2266,70400.0
2013-03-04 12:30:00,19.95,19.95,19.94,19.95,97600.0,17.2266,17.2266,17.2179,17.2266,97600.0
2013-03-04 12:40:00,19.95,19.97,19.95,19.96,56000.0,17.2266,17.2438,17.2266,17.2352,56000.0
2013-03-04 12:50:00,19.96,19.99,19.96,19.98,60400.0,17.2352,17.2611,17.2352,17.2525,60400.0
2013-03-04 13:00:00,19.98,19.98,19.96,19.97,49200.0,17.2525,17.2525,17.2352,17.2438,49200.0
2013-03-04 13:10:00,19.97,19.99,19.96,19.98,74800.0,17.2438,17.2611,17.2352,17.2525,74800.0
2013-03-04 13:20:00,19.99,20.02,19.99,20.02,67200.0,17.2611,17.287,17.2611,17.287,67200.0
2013-03-04 13:30:00,20.03,20.03,20.01,20.02,48000.0,17.2957,17.2957,17.2784,17.287,48000.0
2013-03-04 13:40:00,20.02,20.03,20.02,20.03,55200.0,17.287,17.2957,17.287,17.2957,55200.0
2013-03-04 13:50:00,20.03,20.04,20.02,20.03,186800.0,17.2957,17.3043,17.287,17.2957,186800.0
2013-03-04 14:00:00,20.03,20.04,20.03,20.03,41200.0,17.2957,17.3043,17.2957,17.2957,41200.0
2013-03-04 14:10:00,20.03,20.03,20.01,20.02,64000.0,17.2957,17.2957,17.2784,17.287,64000.0
2013-03-04 14:20:00,20.02,20.07,20.02,20.07,131200.0,17.287,17.3302,17.287,17.3302,131200.0
2013-03-04 14:30:00,20.07,20.07,20.05,20.06,42400.0,17.3302,17.3302,17.3129,17.3216,42400.0
2013-03-04 14:40:00,20.07,20.09,20.06,20.08,88400.0,17.3302,17.3475,17.3216,17.3388,88400.0
2013-03-04 14:50:00,20.08,20.1,20.08,20.09,68800.0,17.3388,17.3561,17.3388,17.3475,68800.0
2013-03-04 15:00:00,20.09,20.1,20.08,20.09,60000.0,17.3475,17.3561,17.3388,17.3475,60000.0
2013-03-04 15:10:00,20.08,20.09,20.07,20.07,60800.0,17.3388,17.3475,17.3302,17.3302,60800.0
2013-03-04 15:20:00,20.07,20.09,20.07,20.08,44000.0,17.3302,17.3475,17.3302,17.3388,44000.0
2013-03-04 15:30:00,20.08,20.09,20.08,20.09,45200.0,17.3388,17.3475,17.3388,17.3475,45200.0
2013-03-04 15:40:00,20.09,20.09,20.08,20.09,87600.0,17.3475,17.3475,17.3388,17.3475,87600.0
2013-03-04 15:50:00,20.09,20.11,20.08,20.11,98400.0,17.3475,17.3647,17.3388,17.3647,98400.0
2013-03-05 09:30:00,20.21,20.27,20.21,20.26,150400.0,17.4511,17.5029,17.4511,17.4943,150400.0
2013-03-05 09:40:00,20.27,20.28,20.25,20.25,72400.0,17.5029,17.5115,17.4856,17.4856,72400.0
2013-03-05 09:50:00,20.26,20.27,20.25,20.26,121600.0,17.4943,17.5029,17.4856,17.4943,121600.0
2013-03-05 10:00:00,20.26,20.29,20.26,20.27,150800.0,17.4943,17.5202,17.4943,17.5029,150800.0
2013-03-05 10:10:00,20.27,20.3,20.26,20.29,78400.0,17.5029,17.5288,17.4943,17.5202,78400.0
2013-03-05 10:20:00,20.29,20.3,20.29,20.3,36400.0,17.5202,17.5288,17.5202,17.5288,36400.0
2013-03-05 10:30:00,20.3,20.32,20.3,20.31,28000.0,17.5288,17.5461,17.5288,17.5374,28000.0
2013-03-05 10:40:00,20.32,20.33,20.32,20.33,32000.0,17.5461,17.5547,17.5461,17.5547,32000.0
2013-03-05 10:50:00,20.33,20.33,20.31,20.32,71600.0,17.5547,17.5547,17.5374,17.5461,71600.0
2013-03-05 11:00:00,20.31,20.32,20.3,20.32,28800.0,17.5374,17.5461,17.5288,17.5461,28800.0
2013-03-05 11:10:00,20.33,20.34,20.32,20.33,22400.0,17.5547,17.5633,17.5461,17.5547,22400.0
2013-03-05 11:20:00,20.32,20.33,20.31,20.31,281200.0,17.5461,17.5547,17.5374,17.5374,281200.0
2013-03-05 11:30:00,20.32,20.32,20.31,20.31,36400.0,17.5461,17.5461,17.5374,17.5374,36400.0
2013-03-05 11:40:00,20.32,20.33,20.31,20.33,11200.0,17.5461,17.5547,17.5374,17.5547,11200.0
2013-03-05 11:50:00,20.33,20.34,20.33,20.34,17600.0,17.5547,17.5633,17.5547,17.5633,17600.0
2013-03-05 12:00:00,20.33,20.34,20.33,20.33,44400.0,17.5547,17.5633,17.5547,17.5547,44400.0
2013-03-05 12:10:00,20.33,20.33,20.31,20.32,21600.0,17.5547,17.5547,17.5374,17.5461,21600.0
2013-03-05 12:20:00,20.32,20.32,20.31,20.31,15600.0,17.5461,17.5461,17.5374,17.5374,15600.0
2013-03-05 12:30:00,20.32,20.33,20.32,20.33,20400.0,17.5461,17.5547,17.5461,17.5547,20400.0
2013-03-05 12:40:00,20.33,20.33,20.31,20.32,27200.0,17.5547,17.5547,17.5374,17.5461,27200.0
2013-03-05 12:50:00,20.33,20.33,20.32,20.33,20800.0,17.5547,17.5547,17.5461,17.5547,20800.0
2013-03-05 13:00:00,20.33,20.33,20.31,20.31,33200.0,17.5547,17.5547,17.5374,17.5374,33200.0
2013-03-05 13:10:00,20.32,20.34,20.31,20.34,32400.0,17.5461,17.5633,17.5374,17.5633,32400.0
2013-03-05 13:20:00,20.34,20.35,20.34,20.35,14000.0,17.5633,17.572,17.5633,17.572,14000.0
2013-03-05 13:30:00,20.34,20.36,20.33,20.35,39600.0,17.5633,17.5806,17.5547,17.572,39600.0
2013-03-05 13:40:00,20.35,20.35,20.33,20.33,57200.0,17.572,17.572,17.5547,17.5547,57200.0
2013-03-05 13:50:00,20.33,20.33,20.31,20.31,28800.0,17.5547,17.5547,17.5374,17.5374,28800.0
2013-03-05 14:00:00,20.31,20.32,20.31,20.31,21600.0,17.5374,17.5461,17.5374,17.5374,21600.0
2013-03-05 14:10:00,20.31,20.33,20.31,20.32,34000.0,17.5374,17.5547,17.5374,17.5461,34000.0
2013-03-05 14:20:00,20.33,20.33,20.3,20.3,28400.0,17.5547,17.5547,17.5288,17.5288,28400.0
2013-03-05 14:30:00,20.3,20.3,20.29,20.3,46400.0,17.5288,17.5288,17.5202,17.5288,46400.0
2013-03-05 14:40:00,20.3,20.32,20.29,20.31,66400.0,17.5288,17.5461,17.5202,17.5374,66400.0
2013-03-05 14:50:00,20.31,20.32,20.29,20.31,46800.0,17.5374,17.5461,17.5202,17.5374,46800.0
2013-03-05 15:00:00,20.31,20.32,20.29,20.31,86000.0,17.5374,17.5461,17.5202,17.5374,86000.0
2013-03-05 15:10:00,20.32,20.32,20.31,20.31,38400.0,17.5461,17.5461,17.5374,17.5374,38400.0
2013-03-05 15:20:00,20.32,20.32,20.29,20.3,38400.0,17.5461,17.5461,17.5202,17.5288,38400.0
2013-03-05 15:30:00,20.31,20.32,20.3,20.32,40000.0,17.5374,17.5461,17.5288,17.5461,40000.0
2013-03-05 15:40:00,20.32,20.34,20.31,20.31,112000.0,17.5461,17.5633,17.5374,17.5374,112000.0
2013-03-05 15:50:00,20.3,20.32,20.29,20.32,75600.0,17.5288,17.5461,17.5202,17.5461,75600.0
2013-03-06 09:30:00,20.38,20.39,20.35,20.35,235200.0,17.5979,17.6065,17.572,17.572,235200.0
2013-03-06 09:40:00,20.35,20.37,20.33,20.36,38000.0,17.572,17.5892,17.5547,17.5806,38000.0
2013-03-06 09:50:00,20.36,20.38,20.36,20.37,30800.0,17.5806,17.5979,17.5806,17.5892,30800.0
2013-03-06 10:00:00,20.37,20.37,20.35,20.35,152000.0,17.5892,17.5892,17.572,17.572,152000.0
2013-03-06 10:10:00,20.35,20.37,20.34,20.34,63200.0,17.572,17.5892,17.5633,17.5633,63200.0
2013-03-06 10:20:00,20.33,20.35,20.33,20.34,100000.0,17.5547,17.572,17.5547,17.5633,100000.0
2013-03-06 10:30:00,20.34,20.34,20.31,20.33,104000.0,17.5633,17.5633,17.5374,17.5547,104000.0
2013-03-06 10:40:00,20.32,20.35,20.32,20.33,52800.0,17.5461,17.572,17.5461,17.5547,52800.0
2013-03-06 10:50:00,20.34,20.34,20.3,20.3,51200.0,17.5633,17.5633,17.5288,17.5288,51200.0
2013-03-06 11:00:00,20.3,20.32,20.3,20.31,67600.0,17.5288,17.5461,17.5288,17.5374,67600.0
2013-03-06 11:10:00,20.31,20.33,20.31,20.33,50800.0,17.5374,17.5547,17.5374,17.5547,50800.0
2013-03-06 11:20:00,20.33,20.33,20.32,20.32,63200.0,17.5547,17.5547,17.5461,17.5461,63200.0
2013-03-06 11:30:00,20.32,20.33,20.31,20.33,81200.0,17.5461,17.5547,17.5374,17.5547,81200.0
2013-03-06 11:40:00,20.33,20.33,20.32,20.32,46800.0,17.5547,17.5547,17.5461,17.5461,46800.0
2013-03-06 11:50:00,20.32,20.33,20.31,20.31,76400.0,17.5461,17.5547,17.5374,17.5374,76400.0
2013-03-06 12:00:00,20.31,20.31,20.28,20.28,48400.0,17.5374,17.5374,17.5115,17.5115,48400.0
2013-03-06 12:10:00,20.28,20.3,20.28,20.3,72800.0,17.5115,17.5288,17.5115,17.5288,72800.0
2013-03-06 12:20:00,20.3,20.3,20.29,20.29,41200.0,17.5288,17.5288,17.5202,17.5202,41200.0
2013-03-06 12:30:00,20.3,20.31,20.29,20.31,64400.0,17.5288,17.5374,17.5202,17.5374,64400.0
2013-03-06 12:40:00,20.31,20.33,20.31,20.32,22400.0,17.5374,17.5547,17.5374,17.5461,22400.0
2013-03-06 12:50:00,20.32,20.32,20.29,20.3,54800.0,17.5461,17.5461,17.5202,17.5288,54800.0
2013-03-06 13:00:00,20.3,20.31,20.29,20.31,28800.0,17.5288,17.5374,17.5202,17.5374,28800.0
2013-03-06 13:10:00,20.31,20.32,20.31,20.32,34400.0,17.5374,17.5461,17.5374,17.5461,34400.0
2013-03-06 13:20:00,20.32,20.32,20.31,20.31,31600.0,17.5461,17.5461,17.5374,17.5374,31600.0
2013-03-06 13:30:00,20.31,20.32,20.31,20.32,15600.0,17.5374,17.5461,17.5374,17.5461,15600.0
2013-03-06 13:40:00,20.32,20.33,20.32,20.33,28000.0,17.5461,17.5547,17.5461,17.5547,28000.0
2013-03-06 13:50:00,20.33,20.33,20.31,20.32,45200.0,17.5547,17.5547,17.5374,17.5461,45200.0
2013-03-06 14:00:00,20.33,20.33,20.32,20.32,56000.0,17.5547,17.5547,17.5461,17.5461,56000.0
2013-03-06 14:10:00,20.33,20.33,20.31,20.31,60000.0,17.5547,17.5547,17.5374,17.5374,60000.0
2013-03-06 14:20:00,20.31,20.33,20.31,20.33,50000.0,17.5374,17.5547,17.5374,17.5547,50000.0
2013-03-06 14:30:00,20.33,20.35,20.33,20.35,59600.0,17.5547,17.572,17.5547,17.572,59600.0
2013-03-06 14:40:00,20.34,20.36,20.34,20.36,36000.0,17.5633,17.5806,17.5633,17.5806,36000.0
2013-03-06 14:50:00,20.36,20.36,20.35,20.35,46800.0,17.5806,17.5806,17.572,17.572,46800.0
2013-03-06 15:00:00,20.35,20.35,20.33,20.34,85200.0,17.572,17.572,17.5547,17.5633,85200.0
2013-03-06 15:10:00,20.34,20.35,20.33,20.33,76000.0,17.5633,17.572,17.5547,17.5547,76000.0
2013-03-06 15:20:00,20.33,20.33,20.32,20.32,48000.0,17.5547,17.5547,17.5461,17.5461,48000.0
2013-03-06 15:30:00,20.32,20.32,20.3,20.3,69200.0,17.5461,17.5461,17.5288,17.5288,69200.0
2013-03-06 15:40:00,20.31,20.31,20.3,20.31,105600.0,17.5374,17.5374,17.5288,17.5374,105600.0
2013-03-06 15:50:00,20.3,20.32,20.3,20.32,109600.0,17.5288,17.5461,17.5288,17.5461,109600.0
2013-03-07 09:30:00,20.34,20.36,20.34,20.34,35200.0,17.5633,17.5806,17.5633,17.5633,35200.0
2013-03-07 09:40:00,20.35,20.35,20.33,20.33,28800.0,17.572,17.572,17.5547,17.5547,28800.0
2013-03-07 09:50:00,20.33,20.34,20.32,20.34,28400.0,17.5547,17.5633,17.5461,17.5633,28400.0
2013-03-07 10:00:00,20.34,20.34,20.31,20.33,51600.0,17.5633,17.5633,17.5374,17.5547,51600.0
2013-03-07 10:10:00,20.33,20.34,20.33,20.33,28000.0,17.5547,17.5633,17.5547,17.5547,28000.0
2013-03-07 10:20:00,20.33,20.33,20.32,20.33,29200.0,17.5547,17.5547,17.5461,17.5547,29200.0
2013-03-07 10:30:00,20.33,20.35,20.33,20.33,42400.0,17.5547,17.572,17.5547,17.5547,42400.0
2013-03-07 10:40:00,20.33,20.35,20.33,20.34,17600.0,17.5547,17.572,17.5547,17.5633,17600.0
2013-03-07 10:50:00,20.34,20.34,20.33,20.33,17200.0,17.5633,17.5633,17.5547,17.5547,17200.0
2013-03-07 11:00:00,20.33,20.36,20.33,20.36,9200.0,17.5547,17.5806,17.5547,17.5806,9200.0
2013-03-07 11:10:00,20.35,20.36,20.34,20.34,10400.0,17.572,17.5806,17.5633,17.5633,10400.0
2013-03-07 11:20:00,20.34,20.35,20.34,20.35,25200.0,17.5633,17.572,17.5633,17.572,25200.0
2013-03-07 11:30:00,20.35,20.36,20.35,20.36,13600.0,17.572,17.5806,17.572,17.5806,13600.0
2013-03-07 11:40:00,20.36,20.36,20.36,20.36,5600.0,17.5806,17.5806,17.5806,17.5806,5600.0
2013-03-07 11:50:00,20.36,20.37,20.35,20.35,23200.0,17.5806,17.5892,17.572,17.572,23200.0
2013-03-07 12:00:00,20.35,20.36,20.34,20.34,14800.0,17.572,17.5806,17.5633,17.5633,14800.0
2013-03-07 12:10:00,20.34,20.35,20.34,20.35,12800.0,17.5633,17.572,17.5633,17.572,12800.0
2013-03-07 12:20:00,20.34,20.36,20.34,20.35,17600.0,17.5633,17.5806,17.5633,17.572,17600.0
2013-03-07 12:30:00,20.35,20.36,20.34,20.34,12400.0,17.572,17.5806,17.5633,17.5633,12400.0
2013-03-07 12:40:00,20.34,20.35,20.34,20.35,11600.0,17.5633,17.572,17.5633,17.572,11600.0
2013-03-07 12:50:00,20.35,20.36,20.35,20.36,13200.0,17.572,17.5806,17.572,17.5806,13200.0
2013-03-07 13:00:00,20.36,20.36,20.35,20.35,6800.0,17.5806,17.5806,17.572,17.572,6800.0
2013-03-07 13:10:00,20.35,20.36,20.35,20.36,47200.0,17.572,17.5806,17.572,17.5806,47200.0
2013-03-07 13:20:00,20.35,20.35,20.34,20.35,28000.0,17.572,17.572,17.5633,17.572,28000.0
2013-03-07 13:30:00,20.34,20.34,20.32,20.32,17200.0,17.5633,17.5633,17.5461,17.5461,17200.0
2013-03-07 13:40:00,20.33,20.34,20.33,20.33,26800.0,17.5547,17.5633,17.5547,17.5547,26800.0
2013-03-07 13:50:00,20.33,20.34,20.33,20.34,21600.0,17.5547,17.5633,17.5547,17.5633,21600.0
2013-03-07 14:00:00,20.34,20.34,20.32,20.33,14800.0,17.5633,17.5633,17.5461,17.5547,14800.0
2013-03-07 14:10:00,20.31,20.32,20.31,20.32,35600.0,17.5374,17.5461,17.5374,17.5461,35600.0
2013-03-07 14:20:00,20.32,20.34,20.32,20.33,34800.0,17.5461,17.5633,17.5461,17.5547,34800.0
2013-03-07 14:30:00,20.33,20.34,20.33,20.33,18800.0,17.5547,17.5633,17.5547,17.5547,18800.0
2013-03-07 14:40:00,20.33,20.34,20.33,20.34,26400.0,17.5547,17.5633,17.5547,17.5633,26400.0
2013-03-07 14:50:00,20.34,20.36,20.34,20.35,32800.0,17.5633,17.5806,17.5633,17.572,32800.0
2013-03-07 15:00:00,20.35,20.36,20.35,20.36,14800.0,17.572,17.5806,17.572,17.5806,14800.0
2013-03-07 15:10:00,20.36,20.37,20.36,20.36,35200.0,17.5806,17.5892,17.5806,17.5806,35200.0
2013-03-07 15:20:00,20.36,20.36,20.35,20.36,53200.0,17.5806,17.5806,17.572,17.5806,53200.0
2013-03-07 15:30:00,20.36,20.37,20.36,20.37,15600.0,17.5806,17.5892,17.5806,17.5892,15600.0
2013-03-07 15:40:00,20.37,20.37,20.35,20.36,55200.0,17.5892,17.5892,17.572,17.5806,55200.0
2013-03-07 15:50:00,20.36,20.37,20.35,20.35,76400.0,17.5806,17.5892,17.572,17.572,76400.0
2013-03-08 09:30:00,20.43,20.45,20.42,20.42,84800.0,17.641,17.6583,17.6324,17.6324,84800.0
2013-03-08 09:40:00,20.42,20.42,20.37,20.37,78800.0,17.6324,17.6324,17.5892,17.5892,78800.0
2013-03-08 09:50:00,20.37,20.39,20.36,20.36,104000.0,17.5892,17.6065,17.5806,17.5806,104000.0
2013-03-08 10:00:00,20.36,20.36,20.33,20.35,43600.0,17.5806,17.5806,17.5547,17.572,43600.0
2013-03-08 10:10:00,20.35,20.35,20.31,20.33,46000.0,17.572,17.572,17.5374,17.5547,46000.0
2013-03-08 10:20:00,20.34,20.36,20.34,20.36,26000.0,17.5633,17.5806,17.5633,17.5806,26000.0
2013-03-08 10:30:00,20.36,20.37,20.35,20.37,25200.0,17.5806,17.5892,17.572,17.5892,25200.0
2013-03-08 10:40:00,20.37,20.38,20.35,20.36,144400.0,17.5892,17.5979,17.572,17.5806,144400.0
2013-03-08 10:50:00,20.36,20.37,20.36,20.36,81600.0,17.5806,17.5892,17.5806,17.5806,81600.0
2013-03-08 11:00:00,20.37,20.39,20.35,20.39,69200.0,17.5892,17.6065,17.572,17.6065,69200.0
2013-03-08 11:10:00,20.39,20.39,20.38,20.38,60800.0,17.6065,17.6065,17.5979,17.5979,60800.0
2013-03-08 11:20:00,20.39,20.39,20.38,20.39,42400.0,17.6065,17.6065,17.5979,17.6065,42400.0
2013-03-08 11:30:00,20.39,20.4,20.38,20.38,72400.0,17.6065,17.6151,17.5979,17.5979,72400.0
2013-03-08 11:40:00,20.38,20.4,20.38,20.4,71600.0,17.5979,17.6151,17.5979,17.6151,71600.0
2013-03-08 11:50:00,20.39,20.4,20.39,20.4,52400.0,17.6065,17.6151,17.6065,17.6151,52400.0
2013-03-08 12:00:00,20.4,20.4,20.39,20.4,24000.0,17.6151,17.6151,17.6065,17.6151,24000.0
2013-03-08 12:10:00,20.4,20.4,20.37,20.37,35600.0,17.6151,17.6151,17.5892,17.5892,35600.0
2013-03-08 12:20:00,20.38,20.38,20.36,20.36,19200.0,17.5979,17.5979,17.5806,17.5806,19200.0
2013-03-08 12:30:00,20.36,20.36,20.36,20.36,37200.0,17.5806,17.5806,17.5806,17.5806,37200.0
2013-03-08 12:40:00,20.36,20.38,20.36,20.37,35200.0,17.5806,17.5979,17.5806,17.5892,35200.0
2013-03-08 12:50:00,20.36,20.38,20.36,20.38,36000.0,17.5806,17.5979,17.5806,17.5979,36000.0
2013-03-08 13:00:00,20.38,20.38,20.38,20.38,59600.0,17.5979,17.5979,17.5979,17.5979,59600.0
2013-03-08 13:10:00,20.39,20.4,20.38,20.39,114800.0,17.6065,17.6151,17.5979,17.6065,114800.0
2013-03-08 13:20:00,20.39,20.4,20.38,20.38,69600.0,17.6065,17.6151,17.5979,17.5979,69600.0
2013-03-08 13:30:00,20.39,20.4,20.38,20.4,83200.0,17.6065,17.6151,17.5979,17.6151,83200.0
2013-03-08 13:40:00,20.4,20.4,20.39,20.4,103200.0,17.6151,17.6151,17.6065,17.6151,103200.0
2013-03-08 13:50:00,20.4,20.4,20.39,20.39,66800.0,17.6151,17.6151,17.6065,17.6065,66800.0
2013-03-08 14:00:00,20.4,20.4,20.39,20.4,63200.0,17.6151,17.6151,17.6065,17.6151,63200.0
2013-03-08 14:10:00,20.4,20.4,20.39,20.39,65600.0,17.6151,17.6151,17.6065,17.6065,65600.0
2013-03-08 14:20:00,20.39,20.4,20.39,20.4,70800.0,17.6065,17.6151,17.6065,17.6151,70800.0
2013-03-08 14:30:00,20.4,20.41,20.4,20.4,80000.0,17.6151,17.6238,17.6151,17.6151,80000.0
2013-03-08 14:40:00,20.4,20.41,20.39,20.39,58000.0,17.6151,17.6238,17.6065,17.6065,58000.0
2013-03-08 14:50:00,20.39,20.41,20.39,20.41,115200.0,17.6065,17.6238,17.6065,17.6238,115200.0
2013-03-08 15:00:00,20.41,20.42,20.41,20.41,97600.0,17.6238,17.6324,17.6238,17.6238,97600.0
2013-03-08 15:10:00,20.42,20.43,20.42,20.42,69200.0,17.6324,17.641,17.6324,17.6324,69200.0
2013-03-08 15:20:00,20.42,20.43,20.42,20.42,110400.0,17.6324,17.641,17.6324,17.6324,110400.0
2013-03-08 15:30:00,20.42,20.43,20.42,20.43,176800.0,17.6324,17.641,17.6324,17.641,176800.0
2013-03-08 15:40:00,20.43,20.43,20.43,20.43,37200.0,17.641,17.641,17.641,17.641,37200.0
2013-03-08 15:50:00,20.44,20.44,20.41,20.42,209200.0,17.6497,17.6497,17.6238,17.6324,209200.0
2013-03-11 09:30:00,20.41,20.41,20.39,20.39,80000.0,17.6238,17.6238,17.6065,17.6065,80000.0
2013-03-11 09:40:00,20.39,20.4,20.39,20.4,6800.0,17.6065,17.6151,17.6065,17.6151,6800.0
2013-03-11 09:50:00,20.4,20.41,20.4,20.4,15200.0,17.6151,17.6238,17.6151,17.6151,15200.0
2013-03-11 10:00:00,20.4,20.41,20.4,20.41,38000.0,17.6151,17.6238,17.6151,17.6238,38000.0
2013-03-11 10:10:00,20.4,20.41,20.39,20.4,62400.0,17.6151,17.6238,17.6065,17.6151,62400.0
2013-03-11 10:20:00,20.39,20.4,20.38,20.39,26800.0,17.6065,17.6151,17.5979,17.6065,26800.0
2013-03-11 10:30:00,20.39,20.4,20.38,20.4,38800.0,17.6065,17.6151,17.5979,17.6151,38800.0
2013-03-11 10:40:00,20.4,20.4,20.39,20.4,20000.0,17.6151,17.6151,17.6065,17.6151,20000.0
2013-03-11 10:50:00,20.4,20.4,20.39,20.4,40800.0,17.6151,17.6151,17.6065,17.6151,40800.0
2013-03-11 11:00:00,20.4,20.41,20.39,20.41,15600.0,17.6151,17.6238,17.6065,17.6238,15600.0
2013-03-11 11:10:00,20.41,20.42,20.41,20.42,18000.0,17.6238,17.6324,17.6238,17.6324,18000.0
2013-03-11 11:20:00,20.41,20.41,20.4,20.41,38400.0,17.6238,17.6238,17.6151,17.6238,38400.0
2013-03-11 11:30:00,20.41,20.42,20.41,20.41,14800.0,17.6238,17.6324,17.6238,17.6238,14800.0
2013-03-11 11:40:00,20.41,20.43,20.41,20.43,30800.0,17.6238,17.641,17.6238,17.641,30800.0
2013-03-11 11:50:00,20.43,20.43,20.43,20.43,9600.0,17.641,17.641,17.641,17.641,9600.0
2013-03-11 12:00:00,20.43,20.45,20.43,20.44,80000.0,17.641,17.6583,17.641,17.6497,80000.0
2013-03-11 12:10:00,20.44,20.45,20.44,20.44,40800.0,17.6497,17.6583,17.6497,17.6497,40800.0
2013-03-11 12:20:00,20.45,20.45,20.43,20.44,139600.0,17.6583,17.6583,17.641,17.6497,139600.0
2013-03-11 12:30:00,20.44,20.44,20.43,20.43,44400.0,17.6497,17.6497,17.641,17.641,44400.0
2013-03-11 12:40:00,20.43,20.44,20.43,20.43,20800.0,17.641,17.6497,17.641,17.641,20800.0
2013-03-11 12:50:00,20.43,20.45,20.43,20.45,9200.0,17.641,17.6583,17.641,17.6583,9200.0
2013-03-11 13:00:00,20.45,20.46,20.45,20.45,24000.0,17.6583,17.667,17.6583,17.6583,24000.0
2013-03-11 13:10:00,20.45,20.46,20.45,20.46,9600.0,17.6583,17.667,17.6583,17.667,9600.0
2013-03-11 13:20:00,20.45,20.46,20.45,20.46,28400.0,17.6583,17.667,17.6583,17.667,28400.0
2013-03-11 13:30:00,20.46,20.47,20.46,20.47,10400.0,17.667,17.6756,17.667,17.6756,10400.0
2013-03-11 13:40:00,20.47,20.47,20.45,20.46,22400.0,17.6756,17.6756,17.6583,17.667,22400.0
2013-03-11 13:50:00,20.45,20.46,20.45,20.46,13200.0,17.6583,17.667,17.6583,17.667,13200.0
2013-03-11 14:00:00,20.45,20.46,20.45,20.46,16800.0,17.6583,17.667,17.6583,17.667,16800.0
2013-03-11 14:10:00,20.46,20.46,20.45,20.45,8000.0,17.667,17.667,17.6583,17.6583,8000.0
2013-03-11 14:20:00,20.46,20.46,20.45,20.45,18800.0,17.667,17.667,17.6583,17.6583,18800.0
2013-03-11 14:30:00,20.45,20.46,20.44,20.46,17600.0,17.6583,17.667,17.6497,17.667,17600.0
2013-03-11 14:40:00,20.46,20.49,20.46,20.48,45200.0,17.667,17.6929,17.667,17.6842,45200.0
2013-03-11 14:50:00,20.48,20.48,20.47,20.48,27600.0,17.6842,17.6842,17.6756,17.6842,27600.0
2013-03-11 15:00:00,20.47,20.48,20.47,20.47,70400.0,17.6756,17.6842,17.6756,17.6756,70400.0
2013-03-11 15:10:00,20.48,20.48,20.46,20.47,51200.0,17.6842,17.6842,17.667,17.6756,51200.0
2013-03-11 15:20:00,20.47,20.48,20.46,20.46,58000.0,17.6756,17.6842,17.667,17.667,58000.0
2013-03-11 15:30:00,20.46,20.47,20.45,20.45,77600.0,17.667,17.6756,17.6583,17.6583,77600.0
2013-03-11 15:40:00,20.45,20.48,20.45,20.47,40000.0,17.6583,17.6842,17.6583,17.6756,40000.0
2013-03-11 15:50:00,20.47,20.49,20.47,20.48,68800.0,17.6756,17.6929,17.6756,17.6842,68800.0
2013-03-12 09:30:00,20.47,20.48,20.46,20.47,36000.0,17.6756,17.6842,17.667,17.6756,36000.0
2013-03-12 09:40:00,20.46,20.48,20.45,20.46,45200.0,17.667,17.6842,17.6583,17.667,45200.0
2013-03-12 09:50:00,20.47,20.47,20.46,20.47,14000.0,17.6756,17.6756,17.667,17.6756,14000.0
2013-03-12 10:00:00,20.48,20.48,20.47,20.48,26400.0,17.6842,17.6842,17.6756,17.6842,26400.0
2013-03-12 10:10:00,20.48,20.49,20.47,20.47,33600.0,17.6842,17.6929,17.6756,17.6756,33600.0
2013-03-12 10:20:00,20.47,20.48,20.47,20.48,43200.0,17.6756,17.6842,17.6756,17.6842,43200.0
2013-03-12 10:30:00,20.48,20.48,20.45,20.46,19600.0,17.6842,17.6842,17.6583,17.667,19600.0
2013-03-12 10:40:00,20.45,20.45,20.45,20.45,8000.0,17.6583,17.6583,17.6583,17.6583,8000.0
2013-03-12 10:50:00,20.45,20.46,20.45,20.45,72000.0,17.6583,17.667,17.6583,17.6583,72000.0
2013-03-12 11:00:00,20.45,20.45,20.41,20.41,23600.0,17.6583,17.6583,17.6238,17.6238,23600.0
2013-03-12 11:10:00,20.41,20.42,20.41,20.42,5200.0,17.6238,17.6324,17.6238,17.6324,5200.0
2013-03-12 11:20:00,20.41,20.41,20.39,20.39,22400.0,17.6238,17.6238,17.6065,17.6065,22400.0
2013-03-12 11:30:00,20.38,20.41,20.38,20.41,36400.0,17.5979,17.6238,17.5979,17.6238,36400.0
2013-03-12 11:40:00,20.41,20.41,20.39,20.41,63200.0,17.6238,17.6238,17.6065,17.6238,63200.0
2013-03-12 11:50:00,20.41,20.44,20.41,20.43,66800.0,17.6238,17.6497,17.6238,17.641,66800.0
2013-03-12 12:00:00,20.43,20.43,20.42,20.43,35200.0,17.641,17.641,17.6324,17.641,35200.0
2013-03-12 12:10:00,20.43,20.43,20.42,20.43,35200.0,17.641,17.641,17.6324,17.641,35200.0
2013-03-12 12:20:00,20.43,20.43,20.4,20.4,35200.0,17.641,17.641,17.6151,17.6151,35200.0
2013-03-12 12:30:00,20.41,20.42,20.41,20.42,28800.0,17.6238,17.6324,17.6238,17.6324,28800.0
2013-03-12 12:40:00,20.41,20.42,20.4,20.42,44400.0,17.6238,17.6324,17.6151,17.6324,44400.0
2013-03-12 12:50:00,20.42,20.44,20.42,20.44,16000.0,17.6324,17.6497,17.6324,17.6497,16000.0
2013-03-12 13:00:00,20.43,20.43,20.42,20.43,27200.0,17.641,17.641,17.6324,17.641,27200.0
2013-03-12 13:10:00,20.42,20.43,20.42,20.43,50800.0,17.6324,17.641,17.6324,17.641,50800.0
2013-03-12 13:20:00,20.43,20.43,20.42,20.42,172000.0,17.641,17.641,17.6324,17.6324,172000.0
2013-03-12 13:30:00,20.42,20.43,20.42,20.42,66400.0,17.6324,17.641,17.6324,17.6324,66400.0
2013-03-12 13:40:00,20.42,20.43,20.42,20.42,81200.0,17.6324,17.641,17.6324,17.6324,81200.0
2013-03-12 13:50:00,20.41,20.41,20.39,20.4,61600.0,17.6238,17.6238,17.6065,17.6151,61600.0
2013-03-12 14:00:00,20.4,20.41,20.38,20.39,89600.0,17.6151,17.6238,17.5979,17.6065,89600.0
2013-03-12 14:10:00,20.38,20.39,20.37,20.39,143600.0,17.5979,17.6065,17.5892,17.6065,143600.0
2013-03-12 14:20:00,20.39,20.39,20.38,20.38,109600.0,17.6065,17.6065,17.5979,17.5979,109600.0
2013-03-12 14:30:00,20.38,20.39,20.38,20.38,69600.0,17.5979,17.6065,17.5979,17.5979,69600.0
2013-03-12 14:40:00,20.39,20.4,20.38,20.4,57600.0,17.6065,17.6151,17.5979,17.6151,57600.0
2013-03-12 14:50:00,20.4,20.41,20.39,20.39,101200.0,17.6151,17.6238,17.6065,17.6065,101200.0
2013-03-12 15:00:00,20.39,20.41,20.39,20.4,34800.0,17.6065,17.6238,17.6065,17.6151,34800.0
2013-03-12 15:10:00,20.4,20.43,20.4,20.42,27600.0,17.6151,17.641,17.6151,17.6324,27600.0
2013-03-12 15:20:00,20.43,20.44,20.42,20.43,71200.0,17.641,17.6497,17.6324,17.641,71200.0
2013-03-12 15:30:00,20.43,20.43,20.42,20.43,37200.0,17.641,17.641,17.6324,17.641,37200.0
2013-03-12 15:40:00,20.43,20.44,20.42,20.42,16400.0,17.641,17.6497,17.6324,17.6324,16400.0
2013-03-12 15:50:00,20.42,20.43,20.42,20.43,117200.0,17.6324,17.641,17.6324,17.641,117200.0
2013-03-13 09:30:00,20.43,20.45,20.42,20.42,87600.0,17.641,17.6583,17.6324,17.6324,87600.0
2013-03-13 09:40:00,20.4,20.4,20.37,20.38,67200.0,17.6151,17.6151,17.5892,17.5979,67200.0
2013-03-13 09:50:00,20.39,20.39,20.39,20.39,5200.0,17.6065,17.6065,17.6065,17.6065,5200.0
2013-03-13 10:00:00,20.4,20.4,20.37,20.38,18400.0,17.6151,17.6151,17.5892,17.5979,18400.0
2013-03-13 10:10:00,20.38,20.41,20.38,20.4,52000.0,17.5979,17.6238,17.5979,17.6151,52000.0
2013-03-13 10:20:00,20.41,20.41,20.4,20.4,32000.0,17.6238,17.6238,17.6151,17.6151,32000.0
2013-03-13 10:30:00,20.41,20.43,20.4,20.43,41200.0,17.6238,17.641,17.6151,17.641,41200.0
2013-03-13 10:40:00,20.43,20.44,20.43,20.43,46000.0,17.641,17.6497,17.641,17.641,46000.0
2013-03-13 10:50:00,20.43,20.43,20.42,20.43,32000.0,17.641,17.641,17.6324,17.641,32000.0
2013-03-13 11:00:00,20.43,20.43,20.42,20.43,47200.0,17.641,17.641,17.6324,17.641,47200.0
2013-03-13 11:10:00,20.43,20.44,20.43,20.43,41600.0,17.641,17.6497,17.641,17.641,41600.0
2013-03-13 11:20:00,20.43,20.43,20.42,20.42,58000.0,17.641,17.641,17.6324,17.6324,58000.0
2013-03-13 11:30:00,20.42,20.43,20.42,20.42,21600.0,17.6324,17.641,17.6324,17.6324,21600.0
2013-03-13 11:40:00,20.42,20.42,20.41,20.41,13200.0,17.6324,17.6324,17.6238,17.6238,13200.0
2013-03-13 11:50:00,20.41,20.42,20.41,20.41,34800.0,17.6238,17.6324,17.6238,17.6238,34800.0
2013-03-13 12:00:00,20.41,20.42,20.41,20.42,20800.0,17.6238,17.6324,17.6238,17.6324,20800.0
2013-03-13 12:10:00,20.43,20.44,20.42,20.44,134800.0,17.641,17.6497,17.6324,17.6497,134800.0
2013-03-13 12:20:00,20.44,20.46,20.44,20.46,130800.0,17.6497,17.667,17.6497,17.667,130800.0
2013-03-13 12:30:00,20.45,20.47,20.45,20.47,33200.0,17.6583,17.6756,17.6583,17.6756,33200.0
2013-03-13 12:40:00,20.47,20.47,20.46,20.46,24800.0,17.6756,17.6756,17.667,17.667,24800.0
2013-03-13 12:50:00,20.46,20.46,20.46,20.46,6000.0,17.667,17.667,17.667,17.667,6000.0
2013-03-13 13:00:00,20.46,20.46,20.45,20.45,23200.0,17.667,17.667,17.6583,17.6583,23200.0
2013-03-13 13:10:00,20.46,20.47,20.46,20.46,35600.0,17.667,17.6756,17.667,17.667,35600.0
2013-03-13 13:20:00,20.46,20.46,20.46,20.46,10400.0,17.667,17.667,17.667,17.667,10400.0
2013-03-13 13:30:00,20.46,20.47,20.46,20.46,29600.0,17.667,17.6756,17.667,17.667,29600.0
2013-03-13 13:40:00,20.46,20.49,20.46,20.49,43600.0,17.667,17.6929,17.667,17.6929,43600.0
2013-03-13 13:50:00,20.48,20.49,20.48,20.48,16000.0,17.6842,17.6929,17.6842,17.6842,16000.0
2013-03-13 14:00:00,20.48,20.48,20.47,20.48,16400.0,17.6842,17.6842,17.6756,17.6842,16400.0
2013-03-13 14:10:00,20.48,20.48,20.47,20.47,46800.0,17.6842,17.6842,17.6756,17.6756,46800.0
2013-03-13 14:20:00,20.48,20.48,20.46,20.47,43600.0,17.6842,17.6842,17.667,17.6756,43600.0
2013-03-13 14:30:00,20.47,20.48,20.46,20.46,450800.0,17.6756,17.6842,17.667,17.667,450800.0
2013-03-13 14:40:00,20.46,20.46,20.45,20.46,24800.0,17.667,17.667,17.6583,17.667,24800.0
2013-03-13 14:50:00,20.46,20.46,20.45,20.46,41200.0,17.667,17.667,17.6583,17.667,41200.0
2013-03-13 15:00:00,20.46,20.46,20.43,20.43,58000.0,17.667,17.667,17.641,17.641,58000.0
2013-03-13 15:10:00,20.45,20.45,20.43,20.44,296400.0,17.6583,17.6583,17.641,17.6497,296400.0
2013-03-13 15:20:00,20.44,20.45,20.44,20.45,12800.0,17.6497,17.6583,17.6497,17.6583,12800.0
2013-03-13 15:30:00,20.45,20.46,20.45,20.46,35600.0,17.6583,17.667,17.6583,17.667,35600.0
2013-03-13 15:40:00,20.45,20.46,20.45,20.46,61200.0,17.6583,17.667,17.6583,17.667,61200.0
2013-03-13 15:50:00,20.46,20.47,20.44,20.45,300000.0,17.667,17.6756,17.6497,17.6583,300000.0
2013-03-14 09:30:00,20.51,20.55,20.5,20.53,63200.0,17.7101,17.7447,17.7015,17.7274,63200.0
2013-03-14 09:40:00,20.54,20.54,20.52,20.53,12800.0,17.736,17.736,17.7188,17.7274,12800.0
2013-03-14 09:50:00,20.53,20.54,20.53,20.53,14000.0,17.7274,17.736,17.7274,17.7274,14000.0
2013-03-14 10:00:00,20.54,20.54,20.52,20.52,22800.0,17.736,17.736,17.7188,17.7188,22800.0
2013-03-14 10:10:00,20.52,20.52,20.49,20.49,46000.0,17.7188,17.7188,17.6929,17.6929,46000.0
2013-03-14 10:20:00,20.49,20.51,20.48,20.51,46000.0,17.6929,17.7101,17.6842,17.7101,46000.0
2013-03-14 10:30:00,20.51,20.51,20.5,20.51,25600.0,17.7101,17.7101,17.7015,17.7101,25600.0
2013-03-14 10:40:00,20.51,20.52,20.51,20.51,13600.0,17.7101,17.7188,17.7101,17.7101,13600.0
2013-03-14 10:50:00,20.51,20.51,20.5,20.51,22400.0,17.7101,17.7101,17.7015,17.7101,22400.0
2013-03-14 11:00:00,20.51,20.52,20.5,20.52,12800.0,17.7101,17.7188,17.7015,17.7188,12800.0
2013-03-14 11:10:00,20.51,20.51,20.5,20.5,15200.0,17.7101,17.7101,17.7015,17.7015,15200.0
2013-03-14 11:20:00,20.51,20.51,20.5,20.5,8400.0,17.7101,17.7101,17.7015,17.7015,8400.0
2013-03-14 11:30:00,20.5,20.51,20.5,20.51,24800.0,17.7015,17.7101,17.7015,17.7101,24800.0
2013-03-14 11:40:00,20.52,20.53,20.52,20.53,20400.0,17.7188,17.7274,17.7188,17.7274,20400.0
2013-03-14 11:50:00,20.52,20.53,20.52,20.52,10000.0,17.7188,17.7274,17.7188,17.7188,10000.0
2013-03-14 12:00:00,20.52,20.53,20.52,20.53,14800.0,17.7188,17.7274,17.7188,17.7274,14800.0
2013-03-14 12:10:00,20.53,20.54,20.53,20.53,417600.0,17.7274,17.736,17.7274,17.7274,417600.0
2013-03-14 12:20:00,20.54,20.54,20.53,20.54,15600.0,17.736,17.736,17.7274,17.736,15600.0
2013-03-14 12:30:00,20.54,20.55,20.54,20.54,27200.0,17.736,17.7447,17.736,17.736,27200.0
2013-03-14 12:40:00,20.54,20.54,20.52,20.53,40000.0,17.736,17.736,17.7188,17.7274,40000.0
2013-03-14 12:50:00,20.52,20.53,20.52,20.53,32800.0,17.7188,17.7274,17.7188,17.7274,32800.0
2013-03-14 13:00:00,20.53,20.54,20.53,20.53,105600.0,17.7274,17.736,17.7274,17.7274,105600.0
2013-03-14 13:10:00,20.53,20.53,20.52,20.52,42000.0,17.7274,17.7274,17.7188,17.7188,42000.0
2013-03-14 13:20:00,20.52,20.52,20.52,20.52,26800.0,17.7188,17.7188,17.7188,17.7188,26800.0
2013-03-14 13:30:00,20.51,20.52,20.5,20.51,28400.0,17.7101,17.7188,17.7015,17.7101,28400.0
2013-03-14 13:40:00,20.51,20.52,20.5,20.52,24400.0,17.7101,17.7188,17.7015,17.7188,24400.0
2013-03-14 13:50:00,20.51,20.52,20.5,20.5,46000.0,17.7101,17.7188,17.7015,17.7015,46000.0
2013-03-14 14:00:00,20.5,20.52,20.5,20.52,26800.0,17.7015,17.7188,17.7015,17.7188,26800.0
2013-03-14 14:10:00,20.52,20.52,20.5,20.51,34000.0,17.7188,17.7188,17.7015,17.7101,34000.0
2013-03-14 14:20:00,20.52,20.52,20.51,20.51,56800.0,17.7188,17.7188,17.7101,17.7101,56800.0
2013-03-14 14:30:00,20.51,20.52,20.5,20.52,9600.0,17.7101,17.7188,17.7015,17.7188,9600.0
2013-03-14 14:40:00,20.51,20.52,20.51,20.52,5200.0,17.7101,17.7188,17.7101,17.7188,5200.0
2013-03-14 14:50:00,20.52,20.52,20.51,20.52,11200.0,17.7188,17.7188,17.7101,17.7188,11200.0
2013-03-14 15:00:00,20.52,20.53,20.52,20.53,22000.0,17.7188,17.7274,17.7188,17.7274,22000.0
2013-03-14 15:10:00,20.53,20.53,20.52,20.53,24400.0,17.7274,17.7274,17.7188,17.7274,24400.0
2013-03-14 15:20:00,20.53,20.53,20.52,20.52,23600.0,17.7274,17.7274,17.7188,17.7188,23600.0
2013-03-14 15:30:00,20.52,20.53,20.52,20.53,50800.0,17.7188,17.7274,17.7188,17.7274,50800.0
2013-03-14 15:40:00,20.54,20.55,20.54,20.54,70800.0,17.736,17.7447,17.736,17.736,70800.0
2013-03-14 15:50:00,20.54,20.54,20.53,20.54,98800.0,17.736,17.736,17.7274,17.736,98800.0
2013-03-15 09:30:00,20.52,20.54,20.51,20.51,74400.0,17.7188,17.736,17.7101,17.7101,74400.0
2013-03-15 09:40:00,20.5,20.51,20.5,20.51,23200.0,17.7015,17.7101,17.7015,17.7101,23200.0
2013-03-15 09:50:00,20.52,20.52,20.47,20.47,150800.0,17.7188,17.7188,17.6756,17.6756,150800.0
2013-03-15 10:00:00,20.46,20.48,20.45,20.47,21200.0,17.667,17.6842,17.6583,17.6756,21200.0
2013-03-15 10:10:00,20.47,20.48,20.46,20.47,26800.0,17.6756,17.6842,17.667,17.6756,26800.0
2013-03-15 10:20:00,20.48,20.49,20.48,20.49,35600.0,17.6842,17.6929,17.6842,17.6929,35600.0
2013-03-15 10:30:00,20.49,20.5,20.49,20.49,8000.0,17.6929,17.7015,17.6929,17.6929,8000.0
2013-03-15 10:40:00,20.49,20.5,20.49,20.49,44400.0,17.6929,17.7015,17.6929,17.6929,44400.0
2013-03-15 10:50:00,20.49,20.49,20.49,20.49,16000.0,17.6929,17.6929,17.6929,17.6929,16000.0
2013-03-15 11:00:00,20.49,20.5,20.49,20.5,23200.0,17.6929,17.7015,17.6929,17.7015,23200.0
2013-03-15 11:10:00,20.5,20.51,20.5,20.51,23200.0,17.7015,17.7101,17.7015,17.7101,23200.0
2013-03-15 11:20:00,20.51,20.53,20.5,20.52,11200.0,17.7101,17.7274,17.7015,17.7188,11200.0
2013-03-15 11:30:00,20.52,20.53,20.52,20.53,27200.0,17.7188,17.7274,17.7188,17.7274,27200.0
2013-03-15 11:40:00,20.53,20.53,20.52,20.52,38000.0,17.7274,17.7274,17.7188,17.7188,38000.0
2013-03-15 11:50:00,20.52,20.52,20.52,20.52,52800.0,17.7188,17.7188,17.7188,17.7188,52800.0
2013-03-15 12:00:00,20.52,20.52,20.51,20.52,60400.0,17.7188,17.7188,17.7101,17.7188,60400.0
2013-03-15 12:10:00,20.52,20.53,20.52,20.52,36800.0,17.7188,17.7274,17.7188,17.7188,36800.0
2013-03-15 12:20:00,20.52,20.53,20.52,20.53,22400.0,17.7188,17.7274,17.7188,17.7274,22400.0
2013-03-15 12:30:00,20.52,20.53,20.52,20.53,17200.0,17.7188,17.7274,17.7188,17.7274,17200.0
2013-03-15 12:40:00,20.53,20.54,20.53,20.54,16000.0,17.7274,17.736,17.7274,17.736,16000.0
2013-03-15 12:50:00,20.54,20.54,20.52,20.52,29600.0,17.736,17.736,17.7188,17.7188,29600.0
2013-03-15 13:00:00,20.53,20.53,20.52,20.52,15600.0,17.7274,17.7274,17.7188,17.7188,15600.0
2013-03-15 13:10:00,20.53,20.53,20.52,20.52,11200.0,17.7274,17.7274,17.7188,17.7188,11200.0
2013-03-15 13:20:00,20.52,20.52,20.51,20.52,26400.0,17.7188,17.7188,17.7101,17.7188,26400.0
2013-03-15 13:30:00,20.52,20.52,20.51,20.52,12400.0,17.7188,17.7188,17.7101,17.7188,12400.0
2013-03-15 13:40:00,20.52,20.52,20.51,20.51,19200.0,17.7188,17.7188,17.7101,17.7101,19200.0
2013-03-15 13:50:00,20.51,20.52,20.51,20.51,12400.0,17.7101,17.7188,17.7101,17.7101,12400.0
2013-03-15 14:00:00,20.52,20.52,20.5,20.5,24400.0,17.7188,17.7188,17.7015,17.7015,24400.0
2013-03-15 14:10:00,20.5,20.5,20.49,20.49,36800.0,17.7015,17.7015,17.6929,17.6929,36800.0
2013-03-15 14:20:00,20.49,20.49,20.48,20.48,28800.0,17.6929,17.6929,17.6842,17.6842,28800.0
2013-03-15 14:30:00,20.48,20.49,20.47,20.48,40800.0,17.6842,17.6929,17.6756,17.6842,40800.0
2013-03-15 14:40:00,20.48,20.49,20.48,20.48,34400.0,17.6842,17.6929,17.6842,17.6842,34400.0
2013-03-15 14:50:00,20.48,20.48,20.46,20.48,22400.0,17.6842,17.6842,17.667,17.6842,22400.0
2013-03-15 15:00:00,20.48,20.49,20.48,20.49,27200.0,17.6842,17.6929,17.6842,17.6929,27200.0
2013-03-15 15:10:00,20.49,20.49,20.48,20.48,24800.0,17.6929,17.6929,17.6842,17.6842,24800.0
2013-03-15 15:20:00,20.48,20.48,20.47,20.48,48800.0,17.6842,17.6842,17.6756,17.6842,48800.0
2013-03-15 15:30:00,20.48,20.5,20.48,20.5,16400.0,17.6842,17.7015,17.6842,17.7015,16400.0
2013-03-15 15:40:00,20.5,20.5,20.49,20.5,48800.0,17.7015,17.7015,17.6929,17.7015,48800.0
2013-03-15 15:50:00,20.5,20.5,20.49,20.5,225200.0,17.7015,17.7015,17.6929,17.7015,225200.0
2013-03-18 09:30:00,20.31,20.35,20.29,20.35,81200.0,17.5374,17.572,17.5202,17.572,81200.0
2013-03-18 09:40:00,20.36,20.38,20.35,20.37,6800.0,17.5806,17.5979,17.572,17.5892,6800.0
2013-03-18 09:50:00,20.37,20.38,20.36,20.38,24400.0,17.5892,17.5979,17.5806,17.5979,24400.0
2013-03-18 10:00:00,20.38,20.4,20.37,20.37,83600.0,17.5979,17.6151,17.5892,17.5892,83600.0
2013-03-18 10:10:00,20.37,20.41,20.37,20.4,69200.0,17.5892,17.6238,17.5892,17.6151,69200.0
2013-03-18 10:20:00,20.4,20.42,20.39,20.41,112400.0,17.6151,17.6324,17.6065,17.6238,112400.0
2013-03-18 10:30:00,20.42,20.43,20.4,20.41,49600.0,17.6324,17.641,17.6151,17.6238,49600.0
2013-03-18 10:40:00,20.41,20.42,20.39,20.41,25600.0,17.6238,17.6324,17.6065,17.6238,25600.0
2013-03-18 10:50:00,20.42,20.42,20.4,20.4,67200.0,17.6324,17.6324,17.6151,17.6151,67200.0
2013-03-18 11:00:00,20.4,20.41,20.4,20.41,42800.0,17.6151,17.6238,17.6151,17.6238,42800.0
2013-03-18 11:10:00,20.41,20.42,20.41,20.42,35200.0,17.6238,17.6324,17.6238,17.6324,35200.0
2013-03-18 11:20:00,20.42,20.43,20.42,20.42,61200.0,17.6324,17.641,17.6324,17.6324,61200.0
2013-03-18 11:30:00,20.42,20.42,20.41,20.42,31600.0,17.6324,17.6324,17.6238,17.6324,31600.0
2013-03-18 11:40:00,20.42,20.43,20.42,20.43,50800.0,17.6324,17.641,17.6324,17.641,50800.0
2013-03-18 11:50:00,20.43,20.44,20.43,20.44,36000.0,17.641,17.6497,17.641,17.6497,36000.0
2013-03-18 12:00:00,20.45,20.48,20.45,20.47,90800.0,17.6583,17.6842,17.6583,17.6756,90800.0
2013-03-18 12:10:00,20.48,20.49,20.47,20.48,99600.0,17.6842,17.6929,17.6756,17.6842,99600.0
2013-03-18 12:20:00,20.48,20.48,20.47,20.47,36400.0,17.6842,17.6842,17.6756,17.6756,36400.0
2013-03-18 12:30:00,20.47,20.47,20.46,20.47,49200.0,17.6756,17.6756,17.667,17.6756,49200.0
2013-03-18 12:40:00,20.47,20.47,20.45,20.45,32400.0,17.6756,17.6756,17.6583,17.6583,32400.0
2013-03-18 12:50:00,20.45,20.47,20.45,20.47,59600.0,17.6583,17.6756,17.6583,17.6756,59600.0
2013-03-18 13:00:00,20.46,20.47,20.46,20.46,16400.0,17.667,17.6756,17.667,17.667,16400.0
2013-03-18 13:10:00,20.46,20.48,20.46,20.47,68400.0,17.667,17.6842,17.667,17.6756,68400.0
2013-03-18 13:20:00,20.47,20.47,20.45,20.45,15600.0,17.6756,17.6756,17.6583,17.6583,15600.0
2013-03-18 13:30:00,20.45,20.45,20.43,20.45,47600.0,17.6583,17.6583,17.641,17.6583,47600.0
2013-03-18 13:40:00,20.45,20.45,20.44,20.45,34000.0,17.6583,17.6583,17.6497,17.6583,34000.0
2013-03-18 13:50:00,20.45,20.45,20.43,20.44,193200.0,17.6583,17.6583,17.641,17.6497,193200.0
2013-03-18 14:00:00,20.43,20.46,20.43,20.46,22800.0,17.641,17.667,17.641,17.667,22800.0
2013-03-18 14:10:00,20.46,20.48,20.46,20.48,25200.0,17.667,17.6842,17.667,17.6842,25200.0
2013-03-18 14:20:00,20.48,20.5,20.48,20.49,32800.0,17.6842,17.7015,17.6842,17.6929,32800.0
2013-03-18 14:30:00,20.49,20.49,20.48,20.48,40400.0,17.6929,17.6929,17.6842,17.6842,40400.0
2013-03-18 14:40:00,20.48,20.5,20.48,20.48,59200.0,17.6842,17.7015,17.6842,17.6842,59200.0
2013-03-18 14:50:00,20.48,20.48,20.45,20.45,66000.0,17.6842,17.6842,17.6583,17.6583,66000.0
2013-03-18 15:00:00,20.45,20.46,20.45,20.46,31600.0,17.6583,17.667,17.6583,17.667,31600.0
2013-03-18 15:10:00,20.46,20.48,20.43,20.44,120800.0,17.667,17.6842,17.641,17.6497,120800.0
2013-03-18 15:20:00,20.45,20.45,20.41,20.42,117200.0,17.6583,17.6583,17.6238,17.6324,117200.0
2013-03-18 15:30:00,20.42,20.42,20.39,20.4,72000.0,17.6324,17.6324,17.6065,17.6151,72000.0
2013-03-18 15:40:00,20.4,20.41,20.39,20.41,135600.0,17.6151,17.6238,17.6065,17.6238,135600.0
2013-03-18 15:50:00,20.4,20.43,20.39,20.42,182400.0,17.6151,17.641,17.6065,17.6324,182400.0
2013-03-19 09:30:00,20.47,20.48,20.46,20.46,65200.0,17.6756,17.6842,17.667,17.667,65200.0
2013-03-19 09:40:00,20.45,20.48,20.45,20.48,24800.0,17.6583,17.6842,17.6583,17.6842,24800.0
2013-03-19 09:50:00,20.48,20.48,20.47,20.48,31200.0,17.6842,17.6842,17.6756,17.6842,31200.0
2013-03-19 10:00:00,20.48,20.49,20.46,20.47,127600.0,17.6842,17.6929,17.667,17.6756,127600.0
2013-03-19 10:10:00,20.47,20.48,20.46,20.47,59600.0,17.6756,17.6842,17.667,17.6756,59600.0
2013-03-19 10:20:00,20.47,20.47,20.42,20.43,85200.0,17.6756,17.6756,17.6324,17.641,85200.0
2013-03-19 10:30:00,20.43,20.43,20.41,20.42,87200.0,17.641,17.641,17.6238,17.6324,87200.0
2013-03-19 10:40:00,20.42,20.43,20.39,20.4,113200.0,17.6324,17.641,17.6065,17.6151,113200.0
2013-03-19 10:50:00,20.4,20.41,20.4,20.41,81200.0,17.6151,17.6238,17.6151,17.6238,81200.0
2013-03-19 11:00:00,20.42,20.42,20.39,20.42,60000.0,17.6324,17.6324,17.6065,17.6324,60000.0
2013-03-19 11:10:00,20.42,20.44,20.42,20.44,64400.0,17.6324,17.6497,17.6324,17.6497,64400.0
2013-03-19 11:20:00,20.44,20.44,20.43,20.43,52400.0,17.6497,17.6497,17.641,17.641,52400.0
2013-03-19 11:30:00,20.43,20.44,20.41,20.41,56000.0,17.641,17.6497,17.6238,17.6238,56000.0
2013-03-19 11:40:00,20.41,20.42,20.37,20.37,75600.0,17.6238,17.6324,17.5892,17.5892,75600.0
2013-03-19 11:50:00,20.37,20.37,20.29,20.31,74400.0,17.5892,17.5892,17.5202,17.5374,74400.0
2013-03-19 12:00:00,20.31,20.33,20.3,20.31,69600.0,17.5374,17.5547,17.5288,17.5374,69600.0
2013-03-19 12:10:00,20.3,20.3,20.28,20.3,99600.0,17.5288,17.5288,17.5115,17.5288,99600.0
2013-03-19 12:20:00,20.3,20.34,20.3,20.33,110400.0,17.5288,17.5633,17.5288,17.5547,110400.0
2013-03-19 12:30:00,20.33,20.33,20.31,20.33,91600.0,17.5547,17.5547,17.5374,17.5547,91600.0
2013-03-19 12:40:00,20.33,20.34,20.32,20.32,21200.0,17.5547,17.5633,17.5461,17.5461,21200.0
2013-03-19 12:50:00,20.32,20.32,20.3,20.31,66000.0,17.5461,17.5461,17.5288,17.5374,66000.0
2013-03-19 13:00:00,20.31,20.32,20.3,20.31,37200.0,17.5374,17.5461,17.5288,17.5374,37200.0
2013-03-19 13:10:00,20.31,20.31,20.26,20.26,86800.0,17.5374,17.5374,17.4943,17.4943,86800.0
2013-03-19 13:20:00,20.26,20.26,20.24,20.25,118800.0,17.4943,17.4943,17.477,17.4856,118800.0
2013-03-19 13:30:00,20.25,20.28,20.24,20.25,121600.0,17.4856,17.5115,17.477,17.4856,121600.0
2013-03-19 13:40:00,20.25,20.28,20.25,20.28,85200.0,17.4856,17.5115,17.4856,17.5115,85200.0
2013-03-19 13:50:00,20.27,20.3,20.26,20.29,80000.0,17.5029,17.5288,17.4943,17.5202,80000.0
2013-03-19 14:00:00,20.29,20.32,20.29,20.32,101600.0,17.5202,17.5461,17.5202,17.5461,101600.0
2013-03-19 14:10:00,20.32,20.32,20.27,20.28,129600.0,17.5461,17.5461,17.5029,17.5115,129600.0
2013-03-19 14:20:00,20.28,20.33,20.28,20.32,217200.0,17.5115,17.5547,17.5115,17.5461,217200.0
2013-03-19 14:30:00,20.32,20.36,20.32,20.34,136400.0,17.5461,17.5806,17.5461,17.5633,136400.0
2013-03-19 14:40:00,20.34,20.34,20.32,20.32,126400.0,17.5633,17.5633,17.5461,17.5461,126400.0
2013-03-19 14:50:00,20.32,20.32,20.31,20.32,39200.0,17.5461,17.5461,17.5374,17.5461,39200.0
2013-03-19 15:00:00,20.32,20.34,20.3,20.31,124800.0,17.5461,17.5633,17.5288,17.5374,124800.0
2013-03-19 15:10:00,20.31,20.4,20.31,20.37,231600.0,17.5374,17.6151,17.5374,17.5892,231600.0
2013-03-19 15:20:00,20.36,20.36,20.33,20.34,166800.0,17.5806,17.5806,17.5547,17.5633,166800.0
2013-03-19 15:30:00,20.33,20.35,20.31,20.35,123200.0,17.5547,17.572,17.5374,17.572,123200.0
2013-03-19 15:40:00,20.35,20.36,20.33,20.35,164800.0,17.572,17.5806,17.5547,17.572,164800.0
2013-03-19 15:50:00,20.35,20.38,20.35,20.38,128800.0,17.572,17.5979,17.572,17.5979,128800.0
2013-03-20 09:30:00,20.5,20.53,20.5,20.53,123600.0,17.7015,17.7274,17.7015,17.7274,123600.0
2013-03-20 09:40:00,20.53,20.53,20.49,20.49,65200.0,17.7274,17.7274,17.6929,17.6929,65200.0
2013-03-20 09:50:00,20.49,20.51,20.49,20.49,58000.0,17.6929,17.7101,17.6929,17.6929,58000.0
2013-03-20 10:00:00,20.49,20.51,20.49,20.5,21200.0,17.6929,17.7101,17.6929,17.7015,21200.0
2013-03-20 10:10:00,20.5,20.52,20.5,20.51,32800.0,17.7015,17.7188,17.7015,17.7101,32800.0
2013-03-20 10:20:00,20.52,20.52,20.5,20.5,33600.0,17.7188,17.7188,17.7015,17.7015,33600.0
2013-03-20 10:30:00,20.51,20.51,20.47,20.48,80000.0,17.7101,17.7101,17.6756,17.6842,80000.0
2013-03-20 10:40:00,20.48,20.5,20.47,20.5,36800.0,17.6842,17.7015,17.6756,17.7015,36800.0
2013-03-20 10:50:00,20.49,20.5,20.48,20.5,34400.0,17.6929,17.7015,17.6842,17.7015,34400.0
2013-03-20 11:00:00,20.5,20.51,20.49,20.5,49600.0,17.7015,17.7101,17.6929,17.7015,49600.0
2013-03-20 11:10:00,20.5,20.5,20.48,20.48,39600.0,17.7015,17.7015,17.6842,17.6842,39600.0
2013-03-20 11:20:00,20.48,20.5,20.48,20.49,35200.0,17.6842,17.7015,17.6842,17.6929,35200.0
2013-03-20 11:30:00,20.49,20.5,20.49,20.5,7200.0,17.6929,17.7015,17.6929,17.7015,7200.0
2013-03-20 11:40:00,20.5,20.5,20.48,20.48,9200.0,17.7015,17.7015,17.6842,17.6842,9200.0
2013-03-20 11:50:00,20.48,20.49,20.48,20.48,17200.0,17.6842,17.6929,17.6842,17.6842,17200.0
2013-03-20 12:00:00,20.48,20.48,20.48,20.48,16000.0,17.6842,17.6842,17.6842,17.6842,16000.0
2013-03-20 12:10:00,20.48,20.49,20.48,20.48,19600.0,17.6842,17.6929,17.6842,17.6842,19600.0
2013-03-20 12:20:00,20.48,20.5,20.48,20.5,97600.0,17.6842,17.7015,17.6842,17.7015,97600.0
2013-03-20 12:30:00,20.49,20.5,20.49,20.49,22000.0,17.6929,17.7015,17.6929,17.6929,22000.0
2013-03-20 12:40:00,20.49,20.5,20.49,20.5,42000.0,17.6929,17.7015,17.6929,17.7015,42000.0
2013-03-20 12:50:00,20.5,20.5,20.49,20.5,20800.0,17.7015,17.7015,17.6929,17.7015,20800.0
2013-03-20 13:00:00,20.5,20.5,20.49,20.5,44000.0,17.7015,17.7015,17.6929,17.7015,44000.0
2013-03-20 13:10:00,20.5,20.5,20.5,20.5,11200.0,17.7015,17.7015,17.7015,17.7015,11200.0
2013-03-20 13:20:00,20.5,20.5,20.5,20.5,28800.0,17.7015,17.7015,17.7015,17.7015,28800.0
2013-03-20 13:30:00,20.5,20.5,20.49,20.49,32800.0,17.7015,17.7015,17.6929,17.6929,32800.0
2013-03-20 13:40:00,20.49,20.5,20.49,20.5,34000.0,17.6929,17.7015,17.6929,17.7015,34000.0
2013-03-20 13:50:00,20.5,20.5,20.49,20.49,17600.0,17.7015,17.7015,17.6929,17.6929,17600.0
2013-03-20 14:00:00,20.49,20.51,20.48,20.49,52000.0,17.6929,17.7101,17.6842,17.6929,52000.0
2013-03-20 14:10:00,20.5,20.52,20.49,20.52,56000.0,17.7015,17.7188,17.6929,17.7188,56000.0
2013-03-20 14:20:00,20.52,20.56,20.51,20.55,173200.0,17.7188,17.7533,17.7101,17.7447,173200.0
2013-03-20 14:30:00,20.55,20.55,20.53,20.55,52800.0,17.7447,17.7447,17.7274,17.7447,52800.0
2013-03-20 14:40:00,20.55,20.56,20.53,20.54,37200.0,17.7447,17.7533,17.7274,17.736,37200.0
2013-03-20 14:50:00,20.54,20.55,20.53,20.53,18000.0,17.736,17.7447,17.7274,17.7274,18000.0
2013-03-20 15:00:00,20.53,20.53,20.51,20.53,29600.0,17.7274,17.7274,17.7101,17.7274,29600.0
2013-03-20 15:10:00,20.53,20.54,20.53,20.54,26800.0,17.7274,17.736,17.7274,17.736,26800.0
2013-03-20 15:20:00,20.54,20.54,20.52,20.53,30400.0,17.736,17.736,17.7188,17.7274,30400.0
2013-03-20 15:30:00,20.53,20.54,20.52,20.54,23600.0,17.7274,17.736,17.7188,17.736,23600.0
2013-03-20 15:40:00,20.54,20.56,20.54,20.56,42000.0,17.736,17.7533,17.736,17.7533,42000.0
2013-03-20 15:50:00,20.56,20.56,20.51,20.53,121200.0,17.7533,17.7533,17.7101,17.7274,121200.0
2013-03-21 09:30:00,20.39,20.43,20.38,20.43,86800.0,17.6065,17.641,17.5979,17.641,86800.0
2013-03-21 09:40:00,20.43,20.43,20.41,20.43,22400.0,17.641,17.641,17.6238,17.641,22400.0
2013-03-21 09:50:00,20.43,20.44,20.42,20.44,47600.0,17.641,17.6497,17.6324,17.6497,47600.0
2013-03-21 10:00:00,20.44,20.44,20.4,20.41,70400.0,17.6497,17.6497,17.6151,17.6238,70400.0
2013-03-21 10:10:00,20.41,20.41,20.38,20.39,38800.0,17.6238,17.6238,17.5979,17.6065,38800.0
2013-03-21 10:20:00,20.38,20.39,20.37,20.39,66400.0,17.5979,17.6065,17.5892,17.6065,66400.0
2013-03-21 10:30:00,20.39,20.4,20.37,20.37,46800.0,17.6065,17.6151,17.5892,17.5892,46800.0
2013-03-21 10:40:00,20.38,20.41,20.38,20.41,32800.0,17.5979,17.6238,17.5979,17.6238,32800.0
2013-03-21 10:50:00,20.4,20.4,20.39,20.4,24000.0,17.6151,17.6151,17.6065,17.6151,24000.0
2013-03-21 11:00:00,20.4,20.41,20.38,20.4,40800.0,17.6151,17.6238,17.5979,17.6151,40800.0
2013-03-21 11:10:00,20.4,20.42,20.4,20.42,30800.0,17.6151,17.6324,17.6151,17.6324,30800.0
2013-03-21 11:20:00,20.42,20.44,20.42,20.43,20000.0,17.6324,17.6497,17.6324,17.641,20000.0
2013-03-21 11:30:00,20.43,20.45,20.43,20.44,24800.0,17.641,17.6583,17.641,17.6497,24800.0
2013-03-21 11:40:00,20.46,20.46,20.45,20.46,19600.0,17.667,17.667,17.6583,17.667,19600.0
2013-03-21 11:50:00,20.46,20.46,20.44,20.45,21600.0,17.667,17.667,17.6497,17.6583,21600.0
2013-03-21 12:00:00,20.44,20.46,20.44,20.45,50800.0,17.6497,17.667,17.6497,17.6583,50800.0
2013-03-21 12:10:00,20.44,20.44,20.43,20.44,67600.0,17.6497,17.6497,17.641,17.6497,67600.0
2013-03-21 12:20:00,20.43,20.45,20.43,20.43,41600.0,17.641,17.6583,17.641,17.641,41600.0
2013-03-21 12:30:00,20.43,20.44,20.42,20.43,28000.0,17.641,17.6497,17.6324,17.641,28000.0
2013-03-21 12:40:00,20.44,20.45,20.44,20.45,33600.0,17.6497,17.6583,17.6497,17.6583,33600.0
2013-03-21 12:50:00,20.44,20.45,20.44,20.44,19200.0,17.6497,17.6583,17.6497,17.6497,19200.0
2013-03-21 13:00:00,20.43,20.45,20.43,20.44,26000.0,17.641,17.6583,17.641,17.6497,26000.0
2013-03-21 13:10:00,20.44,20.44,20.41,20.41,22400.0,17.6497,17.6497,17.6238,17.6238,22400.0
2013-03-21 13:20:00,20.4,20.41,20.39,20.39,64000.0,17.6151,17.6238,17.6065,17.6065,64000.0
2013-03-21 13:30:00,20.39,20.39,20.36,20.38,44000.0,17.6065,17.6065,17.5806,17.5979,44000.0
2013-03-21 13:40:00,20.38,20.39,20.36,20.38,61200.0,17.5979,17.6065,17.5806,17.5979,61200.0
2013-03-21 13:50:00,20.38,20.38,20.36,20.37,18400.0,17.5979,17.5979,17.5806,17.5892,18400.0
2013-03-21 14:00:00,20.37,20.37,20.31,20.34,83200.0,17.5892,17.5892,17.5374,17.5633,83200.0
2013-03-21 14:10:00,20.34,20.39,20.34,20.38,100400.0,17.5633,17.6065,17.5633,17.5979,100400.0
2013-03-21 14:20:00,20.38,20.4,20.37,20.39,36000.0,17.5979,17.6151,17.5892,17.6065,36000.0
2013-03-21 14:30:00,20.39,20.39,20.36,20.37,160400.0,17.6065,17.6065,17.5806,17.5892,160400.0
2013-03-21 14:40:00,20.37,20.39,20.37,20.39,80400.0,17.5892,17.6065,17.5892,17.6065,80400.0
2013-03-21 14:50:00,20.39,20.4,20.38,20.39,16400.0,17.6065,17.6151,17.5979,17.6065,16400.0
2013-03-21 15:00:00,20.39,20.41,20.39,20.39,64000.0,17.6065,17.6238,17.6065,17.6065,64000.0
2013-03-21 15:10:00,20.4,20.4,20.37,20.37,30000.0,17.6151,17.6151,17.5892,17.5892,30000.0
2013-03-21 15:20:00,20.37,20.39,20.36,20.39,30400.0,17.5892,17.6065,17.5806,17.6065,30400.0
2013-03-21 15:30:00,20.39,20.4,20.38,20.39,77200.0,17.6065,17.6151,17.5979,17.6065,77200.0
2013-03-21 15:40:00,20.39,20.39,20.36,20.37,61200.0,17.6065,17.6065,17.5806,17.5892,61200.0
2013-03-21 15:50:00,20.38,20.38,20.34,20.34,211600.0,17.5979,17.5979,17.5633,17.5633,211600.0
2013-03-22 09:30:00,20.42,20.43,20.41,20.43,83200.0,17.6324,17.641,17.6238,17.641,83200.0
2013-03-22 09:40:00,20.43,20.43,20.4,20.4,18400.0,17.641,17.641,17.6151,17.6151,18400.0
2013-03-22 09:50:00,20.41,20.43,20.41,20.43,16000.0,17.6238,17.641,17.6238,17.641,16000.0
2013-03-22 10:00:00,20.44,20.47,20.43,20.47,43200.0,17.6497,17.6756,17.641,17.6756,43200.0
2013-03-22 10:10:00,20.46,20.48,20.46,20.47,51600.0,17.667,17.6842,17.667,17.6756,51600.0
2013-03-22 10:20:00,20.48,20.48,20.46,20.48,43200.0,17.6842,17.6842,17.667,17.6842,43200.0
2013-03-22 10:30:00,20.47,20.47,20.47,20.47,15600.0,17.6756,17.6756,17.6756,17.6756,15600.0
2013-03-22 10:40:00,20.48,20.48,20.45,20.45,25200.0,17.6842,17.6842,17.6583,17.6583,25200.0
2013-03-22 10:50:00,20.46,20.46,20.45,20.46,19200.0,17.667,17.667,17.6583,17.667,19200.0
2013-03-22 11:00:00,20.46,20.48,20.46,20.46,75200.0,17.667,17.6842,17.667,17.667,75200.0
2013-03-22 11:10:00,20.47,20.48,20.46,20.47,46000.0,17.6756,17.6842,17.667,17.6756,46000.0
2013-03-22 11:20:00,20.47,20.49,20.47,20.49,46400.0,17.6756,17.6929,17.6756,17.6929,46400.0
2013-03-22 11:30:00,20.49,20.5,20.47,20.47,21200.0,17.6929,17.7015,17.6756,17.6756,21200.0
2013-03-22 11:40:00,20.48,20.48,20.46,20.47,22400.0,17.6842,17.6842,17.667,17.6756,22400.0
2013-03-22 11:50:00,20.47,20.47,20.46,20.47,60400.0,17.6756,17.6756,17.667,17.6756,60400.0
2013-03-22 12:00:00,20.47,20.48,20.47,20.47,12800.0,17.6756,17.6842,17.6756,17.6756,12800.0
2013-03-22 12:10:00,20.46,20.47,20.45,20.47,56800.0,17.667,17.6756,17.6583,17.6756,56800.0
2013-03-22 12:20:00,20.47,20.47,20.46,20.47,15600.0,17.6756,17.6756,17.667,17.6756,15600.0
2013-03-22 12:30:00,20.47,20.47,20.46,20.47,7600.0,17.6756,17.6756,17.667,17.6756,7600.0
2013-03-22 12:40:00,20.47,20.47,20.46,20.46,7200.0,17.6756,17.6756,17.667,17.667,7200.0
2013-03-22 12:50:00,20.46,20.48,20.46,20.48,15600.0,17.667,17.6842,17.667,17.6842,15600.0
2013-03-22 13:00:00,20.48,20.5,20.48,20.49,65600.0,17.6842,17.7015,17.6842,17.6929,65600.0
2013-03-22 13:10:00,20.49,20.5,20.49,20.5,38400.0,17.6929,17.7015,17.6929,17.7015,38400.0
2013-03-22 13:20:00,20.49,20.52,20.49,20.52,50000.0,17.6929,17.7188,17.6929,17.7188,50000.0
2013-03-22 13:30:00,20.52,20.52,20.5,20.5,28800.0,17.7188,17.7188,17.7015,17.7015,28800.0
2013-03-22 13:40:00,20.5,20.5,20.49,20.5,11200.0,17.7015,17.7015,17.6929,17.7015,11200.0
2013-03-22 13:50:00,20.5,20.5,20.49,20.49,29200.0,17.7015,17.7015,17.6929,17.6929,29200.0
2013-03-22 14:00:00,20.5,20.5,20.49,20.49,29200.0,17.7015,17.7015,17.6929,17.6929,29200.0
2013-03-22 14:10:00,20.49,20.5,20.49,20.5,28000.0,17.6929,17.7015,17.6929,17.7015,28000.0
2013-03-22 14:20:00,20.5,20.5,20.49,20.5,20800.0,17.7015,17.7015,17.6929,17.7015,20800.0
2013-03-22 14:30:00,20.49,20.5,20.49,20.5,31200.0,17.6929,17.7015,17.6929,17.7015,31200.0
2013-03-22 14:40:00,20.5,20.5,20.5,20.5,6400.0,17.7015,17.7015,17.7015,17.7015,6400.0
2013-03-22 14:50:00,20.5,20.5,20.48,20.49,17200.0,17.7015,17.7015,17.6842,17.6929,17200.0
2013-03-22 15:00:00,20.49,20.49,20.48,20.48,4000.0,17.6929,17.6929,17.6842,17.6842,4000.0
2013-03-22 15:10:00,20.48,20.49,20.47,20.47,54800.0,17.6842,17.6929,17.6756,17.6756,54800.0
2013-03-22 15:20:00,20.47,20.47,20.46,20.46,137600.0,17.6756,17.6756,17.667,17.667,137600.0
2013-03-22 15:30:00,20.46,20.49,20.46,20.48,122000.0,17.667,17.6929,17.667,17.6842,122000.0
2013-03-22 15:40:00,20.49,20.49,20.48,20.48,110000.0,17.6929,17.6929,17.6842,17.6842,110000.0
2013-03-22 15:50:00,20.48,20.52,20.47,20.51,360400.0,17.6842,17.7188,17.6756,17.7101,360400.0
2013-03-25 09:30:00,20.51,20.51,20.48,20.48,136400.0,17.7809,17.7809,17.7549,17.7549,136400.0
2013-03-25 09:40:00,20.5,20.52,20.5,20.52,23600.0,17.7723,17.7896,17.7723,17.7896,23600.0
2013-03-25 09:50:00,20.53,20.53,20.51,20.52,27600.0,17.7983,17.7983,17.7809,17.7896,27600.0
2013-03-25 10:00:00,20.53,20.53,20.52,20.53,60800.0,17.7983,17.7983,17.7896,17.7983,60800.0
2013-03-25 10:10:00,20.53,20.54,20.52,20.52,102800.0,17.7983,17.8069,17.7896,17.7896,102800.0
2013-03-25 10:20:00,20.52,20.52,20.47,20.48,74800.0,17.7896,17.7896,17.7462,17.7549,74800.0
2013-03-25 10:30:00,20.47,20.48,20.46,20.46,80400.0,17.7462,17.7549,17.7376,17.7376,80400.0
2013-03-25 10:40:00,20.46,20.46,20.41,20.43,23200.0,17.7376,17.7376,17.6942,17.7116,23200.0
2013-03-25 10:50:00,20.43,20.43,20.41,20.41,57600.0,17.7116,17.7116,17.6942,17.6942,57600.0
2013-03-25 11:00:00,20.41,20.41,20.38,20.41,78400.0,17.6942,17.6942,17.6682,17.6942,78400.0
2013-03-25 11:10:00,20.41,20.42,20.35,20.35,58000.0,17.6942,17.7029,17.6422,17.6422,58000.0
2013-03-25 11:20:00,20.34,20.37,20.34,20.36,75600.0,17.6335,17.6596,17.6335,17.6509,75600.0
2013-03-25 11:30:00,20.36,20.39,20.35,20.39,182400.0,17.6509,17.6769,17.6422,17.6769,182400.0
2013-03-25 11:40:00,20.38,20.4,20.38,20.4,56000.0,17.6682,17.6856,17.6682,17.6856,56000.0
2013-03-25 11:50:00,20.41,20.41,20.39,20.39,81200.0,17.6942,17.6942,17.6769,17.6769,81200.0
2013-03-25 12:00:00,20.39,20.4,20.37,20.37,59600.0,17.6769,17.6856,17.6596,17.6596,59600.0
2013-03-25 12:10:00,20.37,20.39,20.36,20.38,48800.0,17.6596,17.6769,17.6509,17.6682,48800.0
2013-03-25 12:20:00,20.37,20.37,20.35,20.35,61200.0,17.6596,17.6596,17.6422,17.6422,61200.0
2013-03-25 12:30:00,20.35,20.36,20.34,20.36,60400.0,17.6422,17.6509,17.6335,17.6509,60400.0
2013-03-25 12:40:00,20.36,20.36,20.35,20.36,33200.0,17.6509,17.6509,17.6422,17.6509,33200.0
2013-03-25 12:50:00,20.36,20.36,20.32,20.32,90800.0,17.6509,17.6509,17.6162,17.6162,90800.0
2013-03-25 13:00:00,20.32,20.32,20.29,20.29,122800.0,17.6162,17.6162,17.5902,17.5902,122800.0
2013-03-25 13:10:00,20.29,20.31,20.28,20.3,92800.0,17.5902,17.6075,17.5815,17.5989,92800.0
2013-03-25 13:20:00,20.31,20.35,20.31,20.34,54000.0,17.6075,17.6422,17.6075,17.6335,54000.0
2013-03-25 13:30:00,20.34,20.34,20.32,20.32,77600.0,17.6335,17.6335,17.6162,17.6162,77600.0
2013-03-25 13:40:00,20.33,20.38,20.32,20.37,86000.0,17.6249,17.6682,17.6162,17.6596,86000.0
2013-03-25 13:50:00,20.37,20.42,20.37,20.4,101200.0,17.6596,17.7029,17.6596,17.6856,101200.0
2013-03-25 14:00:00,20.4,20.4,20.39,20.4,70800.0,17.6856,17.6856,17.6769,17.6856,70800.0
2013-03-25 14:10:00,20.4,20.41,20.38,20.4,73600.0,17.6856,17.6942,17.6682,17.6856,73600.0
2013-03-25 14:20:00,20.4,20.41,20.38,20.38,46800.0,17.6856,17.6942,17.6682,17.6682,46800.0
2013-03-25 14:30:00,20.38,20.38,20.35,20.36,70800.0,17.6682,17.6682,17.6422,17.6509,70800.0
2013-03-25 14:40:00,20.36,20.38,20.36,20.36,90800.0,17.6509,17.6682,17.6509,17.6509,90800.0
2013-03-25 14:50:00,20.37,20.38,20.36,20.37,53600.0,17.6596,17.6682,17.6509,17.6596,53600.0
2013-03-25 15:00:00,20.37,20.37,20.34,20.34,65600.0,17.6596,17.6596,17.6335,17.6335,65600.0
2013-03-25 15:10:00,20.34,20.36,20.33,20.33,71200.0,17.6335,17.6509,17.6249,17.6249,71200.0
2013-03-25 15:20:00,20.32,20.34,20.31,20.32,82800.0,17.6162,17.6335,17.6075,17.6162,82800.0
2013-03-25 15:30:00,20.32,20.35,20.32,20.35,78400.0,17.6162,17.6422,17.6162,17.6422,78400.0
2013-03-25 15:40:00,20.35,20.35,20.33,20.34,82000.0,17.6422,17.6422,17.6249,17.6335,82000.0
2013-03-25 15:50:00,20.33,20.38,20.32,20.36,270400.0,17.6249,17.6682,17.6162,17.6509,270400.0
2013-03-26 09:30:00,20.45,20.47,20.43,20.47,94400.0,17.7289,17.7462,17.7116,17.7462,94400.0
2013-03-26 09:40:00,20.47,20.49,20.47,20.48,42000.0,17.7462,17.7636,17.7462,17.7549,42000.0
2013-03-26 09:50:00,20.48,20.49,20.47,20.48,171200.0,17.7549,17.7636,17.7462,17.7549,171200.0
2013-03-26 10:00:00,20.48,20.49,20.45,20.49,126800.0,17.7549,17.7636,17.7289,17.7636,126800.0
2013-03-26 10:10:00,20.49,20.5,20.48,20.48,52400.0,17.7636,17.7723,17.7549,17.7549,52400.0
2013-03-26 10:20:00,20.48,20.49,20.47,20.49,56000.0,17.7549,17.7636,17.7462,17.7636,56000.0
2013-03-26 10:30:00,20.49,20.5,20.48,20.48,44400.0,17.7636,17.7723,17.7549,17.7549,44400.0
2013-03-26 10:40:00,20.47,20.48,20.44,20.46,117200.0,17.7462,17.7549,17.7202,17.7376,117200.0
2013-03-26 10:50:00,20.46,20.49,20.46,20.47,383600.0,17.7376,17.7636,17.7376,17.7462,383600.0
2013-03-26 11:00:00,20.48,20.49,20.47,20.48,67600.0,17.7549,17.7636,17.7462,17.7549,67600.0
2013-03-26 11:10:00,20.48,20.49,20.46,20.47,62000.0,17.7549,17.7636,17.7376,17.7462,62000.0
2013-03-26 11:20:00,20.46,20.48,20.46,20.47,68000.0,17.7376,17.7549,17.7376,17.7462,68000.0
2013-03-26 11:30:00,20.47,20.49,20.47,20.49,58400.0,17.7462,17.7636,17.7462,17.7636,58400.0
2013-03-26 11:40:00,20.48,20.5,20.48,20.5,44400.0,17.7549,17.7723,17.7549,17.7723,44400.0
2013-03-26 11:50:00,20.5,20.5,20.48,20.48,26000.0,17.7723,17.7723,17.7549,17.7549,26000.0
2013-03-26 12:00:00,20.48,20.49,20.48,20.49,80800.0,17.7549,17.7636,17.7549,17.7636,80800.0
2013-03-26 12:10:00,20.48,20.49,20.47,20.47,40400.0,17.7549,17.7636,17.7462,17.7462,40400.0
2013-03-26 12:20:00,20.47,20.47,20.45,20.47,18000.0,17.7462,17.7462,17.7289,17.7462,18000.0
2013-03-26 12:30:00,20.47,20.47,20.46,20.47,19200.0,17.7462,17.7462,17.7376,17.7462,19200.0
2013-03-26 12:40:00,20.47,20.47,20.47,20.47,18000.0,17.7462,17.7462,17.7462,17.7462,18000.0
2013-03-26 12:50:00,20.47,20.47,20.47,20.47,19200.0,17.7462,17.7462,17.7462,17.7462,19200.0
2013-03-26 13:00:00,20.47,20.48,20.47,20.48,17200.0,17.7462,17.7549,17.7462,17.7549,17200.0
2013-03-26 13:10:00,20.48,20.49,20.48,20.48,27200.0,17.7549,17.7636,17.7549,17.7549,27200.0
2013-03-26 13:20:00,20.48,20.5,20.48,20.5,35600.0,17.7549,17.7723,17.7549,17.7723,35600.0
2013-03-26 13:30:00,20.5,20.5,20.49,20.5,25600.0,17.7723,17.7723,17.7636,17.7723,25600.0
2013-03-26 13:40:00,20.5,20.5,20.49,20.5,21600.0,17.7723,17.7723,17.7636,17.7723,21600.0
2013-03-26 13:50:00,20.5,20.51,20.5,20.5,15200.0,17.7723,17.7809,17.7723,17.7723,15200.0
2013-03-26 14:00:00,20.5,20.51,20.5,20.5,12800.0,17.7723,17.7809,17.7723,17.7723,12800.0
2013-03-26 14:10:00,20.5,20.51,20.5,20.51,26400.0,17.7723,17.7809,17.7723,17.7809,26400.0
2013-03-26 14:20:00,20.52,20.52,20.51,20.51,26400.0,17.7896,17.7896,17.7809,17.7809,26400.0
2013-03-26 14:30:00,20.51,20.52,20.5,20.5,22400.0,17.7809,17.7896,17.7723,17.7723,22400.0
2013-03-26 14:40:00,20.5,20.5,20.49,20.49,34000.0,17.7723,17.7723,17.7636,17.7636,34000.0
2013-03-26 14:50:00,20.49,20.5,20.49,20.5,30800.0,17.7636,17.7723,17.7636,17.7723,30800.0
2013-03-26 15:00:00,20.5,20.51,20.5,20.5,41600.0,17.7723,17.7809,17.7723,17.7723,41600.0
2013-03-26 15:10:00,20.51,20.52,20.5,20.51,170000.0,17.7809,17.7896,17.7723,17.7809,170000.0
2013-03-26 15:20:00,20.52,20.53,20.51,20.52,53200.0,17.7896,17.7983,17.7809,17.7896,53200.0
2013-03-26 15:30:00,20.52,20.54,20.52,20.54,60400.0,17.7896,17.8069,17.7896,17.8069,60400.0
2013-03-26 15:40:00,20.53,20.54,20.53,20.54,87200.0,17.7983,17.8069,17.7983,17.8069,87200.0
2013-03-26 15:50:00,20.54,20.54,20.52,20.54,313200.0,17.8069,17.8069,17.7896,17.8069,313200.0
2013-03-27 09:30:00,20.42,20.42,20.38,20.4,149600.0,17.7029,17.7029,17.6682,17.6856,149600.0
2013-03-27 09:40:00,20.4,20.42,20.4,20.41,74800.0,17.6856,17.7029,17.6856,17.6942,74800.0
2013-03-27 09:50:00,20.41,20.43,20.4,20.41,42000.0,17.6942,17.7116,17.6856,17.6942,42000.0
2013-03-27 10:00:00,20.41,20.43,20.41,20.42,52400.0,17.6942,17.7116,17.6942,17.7029,52400.0
2013-03-27 10:10:00,20.42,20.42,20.39,20.4,98400.0,17.7029,17.7029,17.6769,17.6856,98400.0
2013-03-27 10:20:00,20.39,20.45,20.39,20.43,37600.0,17.6769,17.7289,17.6769,17.7116,37600.0
2013-03-27 10:30:00,20.43,20.45,20.43,20.45,41600.0,17.7116,17.7289,17.7116,17.7289,41600.0
2013-03-27 10:40:00,20.46,20.48,20.46,20.48,54000.0,17.7376,17.7549,17.7376,17.7549,54000.0
2013-03-27 10:50:00,20.47,20.48,20.46,20.47,68000.0,17.7462,17.7549,17.7376,17.7462,68000.0
2013-03-27 11:00:00,20.46,20.47,20.45,20.46,56000.0,17.7376,17.7462,17.7289,17.7376,56000.0
2013-03-27 11:10:00,20.46,20.49,20.46,20.48,39600.0,17.7376,17.7636,17.7376,17.7549,39600.0
2013-03-27 11:20:00,20.48,20.48,20.47,20.48,48400.0,17.7549,17.7549,17.7462,17.7549,48400.0
2013-03-27 11:30:00,20.48,20.5,20.48,20.5,43600.0,17.7549,17.7723,17.7549,17.7723,43600.0
2013-03-27 11:40:00,20.5,20.5,20.49,20.5,35600.0,17.7723,17.7723,17.7636,17.7723,35600.0
2013-03-27 11:50:00,20.5,20.51,20.49,20.49,44400.0,17.7723,17.7809,17.7636,17.7636,44400.0
2013-03-27 12:00:00,20.49,20.5,20.49,20.49,31600.0,17.7636,17.7723,17.7636,17.7636,31600.0
2013-03-27 12:10:00,20.49,20.5,20.48,20.49,73600.0,17.7636,17.7723,17.7549,17.7636,73600.0
2013-03-27 12:20:00,20.49,20.5,20.48,20.49,55600.0,17.7636,17.7723,17.7549,17.7636,55600.0
2013-03-27 12:30:00,20.49,20.5,20.48,20.5,43600.0,17.7636,17.7723,17.7549,17.7723,43600.0
2013-03-27 12:40:00,20.5,20.5,20.48,20.48,49200.0,17.7723,17.7723,17.7549,17.7549,49200.0
2013-03-27 12:50:00,20.48,20.49,20.48,20.49,52800.0,17.7549,17.7636,17.7549,17.7636,52800.0
2013-03-27 13:00:00,20.49,20.49,20.47,20.47,39200.0,17.7636,17.7636,17.7462,17.7462,39200.0
2013-03-27 13:10:00,20.47,20.48,20.46,20.47,68000.0,17.7462,17.7549,17.7376,17.7462,68000.0
2013-03-27 13:20:00,20.47,20.48,20.46,20.48,44800.0,17.7462,17.7549,17.7376,17.7549,44800.0
2013-03-27 13:30:00,20.48,20.49,20.47,20.49,48000.0,17.7549,17.7636,17.7462,17.7636,48000.0
2013-03-27 13:40:00,20.49,20.5,20.49,20.5,256800.0,17.7636,17.7723,17.7636,17.7723,256800.0
2013-03-27 13:50:00,20.5,20.5,20.49,20.5,41600.0,17.7723,17.7723,17.7636,17.7723,41600.0
2013-03-27 14:00:00,20.5,20.52,20.5,20.52,89200.0,17.7723,17.7896,17.7723,17.7896,89200.0
2013-03-27 14:10:00,20.51,20.51,20.51,20.51,14800.0,17.7809,17.7809,17.7809,17.7809,14800.0
2013-03-27 14:20:00,20.5,20.52,20.5,20.52,45200.0,17.7723,17.7896,17.7723,17.7896,45200.0
2013-03-27 14:30:00,20.52,20.53,20.51,20.52,40800.0,17.7896,17.7983,17.7809,17.7896,40800.0
2013-03-27 14:40:00,20.52,20.53,20.51,20.52,48800.0,17.7896,17.7983,17.7809,17.7896,48800.0
2013-03-27 14:50:00,20.51,20.53,20.51,20.52,35600.0,17.7809,17.7983,17.7809,17.7896,35600.0
2013-03-27 15:00:00,20.52,20.52,20.5,20.51,62800.0,17.7896,17.7896,17.7723,17.7809,62800.0
2013-03-27 15:10:00,20.51,20.52,20.51,20.51,67600.0,17.7809,17.7896,17.7809,17.7809,67600.0
2013-03-27 15:20:00,20.51,20.54,20.51,20.53,41600.0,17.7809,17.8069,17.7809,17.7983,41600.0
2013-03-27 15:30:00,20.53,20.54,20.53,20.53,50800.0,17.7983,17.8069,17.7983,17.7983,50800.0
2013-03-27 15:40:00,20.53,20.54,20.52,20.53,107600.0,17.7983,17.8069,17.7896,17.7983,107600.0
2013-03-27 15:50:00,20.52,20.54,20.52,20.53,103600.0,17.7896,17.8069,17.7896,17.7983,103600.0
2013-03-28 09:30:00,20.52,20.55,20.51,20.54,37200.0,17.7896,17.8156,17.7809,17.8069,37200.0
2013-03-28 09:40:00,20.52,20.53,20.5,20.51,92800.0,17.7896,17.7983,17.7723,17.7809,92800.0
2013-03-28 09:50:00,20.53,20.55,20.52,20.54,18800.0,17.7983,17.8156,17.7896,17.8069,18800.0
2013-03-28 10:00:00,20.54,20.55,20.53,20.54,12000.0,17.8069,17.8156,17.7983,17.8069,12000.0
2013-03-28 10:10:00,20.54,20.55,20.54,20.54,32400.0,17.8069,17.8156,17.8069,17.8069,32400.0
2013-03-28 10:20:00,20.54,20.57,20.54,20.56,30000.0,17.8069,17.8329,17.8069,17.8243,30000.0
2013-03-28 10:30:00,20.56,20.58,20.56,20.58,36400.0,17.8243,17.8416,17.8243,17.8416,36400.0
2013-03-28 10:40:00,20.57,20.58,20.57,20.57,25200.0,17.8329,17.8416,17.8329,17.8329,25200.0
2013-03-28 10:50:00,20.57,20.6,20.57,20.59,56400.0,17.8329,17.8589,17.8329,17.8503,56400.0
2013-03-28 11:00:00,20.6,20.6,20.58,20.58,35600.0,17.8589,17.8589,17.8416,17.8416,35600.0
2013-03-28 11:10:00,20.58,20.59,20.57,20.58,65200.0,17.8416,17.8503,17.8329,17.8416,65200.0
2013-03-28 11:20:00,20.59,20.59,20.58,20.59,42800.0,17.8503,17.8503,17.8416,17.8503,42800.0
2013-03-28 11:30:00,20.6,20.6,20.58,20.58,72800.0,17.8589,17.8589,17.8416,17.8416,72800.0
2013-03-28 11:40:00,20.58,20.58,20.58,20.58,47200.0,17.8416,17.8416,17.8416,17.8416,47200.0
2013-03-28 11:50:00,20.58,20.59,20.58,20.59,42800.0,17.8416,17.8503,17.8416,17.8503,42800.0
2013-03-28 12:00:00,20.59,20.59,20.57,20.58,25600.0,17.8503,17.8503,17.8329,17.8416,25600.0
2013-03-28 12:10:00,20.58,20.58,20.55,20.56,48800.0,17.8416,17.8416,17.8156,17.8243,48800.0
2013-03-28 12:20:00,20.56,20.56,20.55,20.55,92400.0,17.8243,17.8243,17.8156,17.8156,92400.0
2013-03-28 12:30:00,20.56,20.57,20.55,20.56,68000.0,17.8243,17.8329,17.8156,17.8243,68000.0
2013-03-28 12:40:00,20.56,20.58,20.56,20.57,39600.0,17.8243,17.8416,17.8243,17.8329,39600.0
2013-03-28 12:50:00,20.57,20.58,20.57,20.57,16000.0,17.8329,17.8416,17.8329,17.8329,16000.0
2013-03-28 13:00:00,20.57,20.57,20.56,20.56,20400.0,17.8329,17.8329,17.8243,17.8243,20400.0
2013-03-28 13:10:00,20.56,20.57,20.56,20.57,4000.0,17.8243,17.8329,17.8243,17.8329,4000.0
2013-03-28 13:20:00,20.57,20.58,20.57,20.57,26000.0,17.8329,17.8416,17.8329,17.8329,26000.0
2013-03-28 13:30:00,20.57,20.58,20.57,20.57,20800.0,17.8329,17.8416,17.8329,17.8329,20800.0
2013-03-28 13:40:00,20.57,20.57,20.57,20.57,13600.0,17.8329,17.8329,17.8329,17.8329,13600.0
2013-03-28 13:50:00,20.57,20.57,20.56,20.57,26400.0,17.8329,17.8329,17.8243,17.8329,26400.0
2013-03-28 14:00:00,20.58,20.58,20.58,20.58,8800.0,17.8416,17.8416,17.8416,17.8416,8800.0
2013-03-28 14:10:00,20.58,20.58,20.57,20.58,26400.0,17.8416,17.8416,17.8329,17.8416,26400.0
2013-03-28 14:20:00,20.58,20.59,20.58,20.59,18800.0,17.8416,17.8503,17.8416,17.8503,18800.0
2013-03-28 14:30:00,20.59,20.59,20.58,20.59,9600.0,17.8503,17.8503,17.8416,17.8503,9600.0
2013-03-28 14:40:00,20.58,20.59,20.58,20.59,30000.0,17.8416,17.8503,17.8416,17.8503,30000.0
2013-03-28 14:50:00,20.59,20.6,20.59,20.59,16400.0,17.8503,17.8589,17.8503,17.8503,16400.0
2013-03-28 15:00:00,20.59,20.59,20.57,20.59,42000.0,17.8503,17.8503,17.8329,17.8503,42000.0
2013-03-28 15:10:00,20.59,20.59,20.58,20.59,30400.0,17.8503,17.8503,17.8416,17.8503,30400.0
2013-03-28 15:20:00,20.59,20.61,20.59,20.6,26800.0,17.8503,17.8676,17.8503,17.8589,26800.0
2013-03-28 15:30:00,20.6,20.61,20.6,20.6,18400.0,17.8589,17.8676,17.8589,17.8589,18400.0
2013-03-28 15:40:00,20.6,20.6,20.6,20.6,48000.0,17.8589,17.8589,17.8589,17.8589,48000.0
2013-03-28 15:50:00,20.61,20.63,20.6,20.6,134400.0,17.8676,17.885,17.8589,17.8589,134400.0
2013-04-01 09:30:00,20.6,20.61,20.59,20.61,85200.0,17.8589,17.8676,17.8503,17.8676,85200.0
2013-04-01 09:40:00,20.62,20.63,20.61,20.61,18000.0,17.8763,17.885,17.8676,17.8676,18000.0
2013-04-01 09:50:00,20.61,20.61,20.59,20.59,40000.0,17.8676,17.8676,17.8503,17.8503,40000.0
2013-04-01 10:00:00,20.6,20.61,20.53,20.56,259200.0,17.8589,17.8676,17.7983,17.8243,259200.0
2013-04-01 10:10:00,20.56,20.58,20.56,20.56,23200.0,17.8243,17.8416,17.8243,17.8243,23200.0
2013-04-01 10:20:00,20.56,20.57,20.56,20.57,46400.0,17.8243,17.8329,17.8243,17.8329,46400.0
2013-04-01 10:30:00,20.56,20.56,20.52,20.52,44400.0,17.8243,17.8243,17.7896,17.7896,44400.0
2013-04-01 10:40:00,20.51,20.52,20.5,20.5,35200.0,17.7809,17.7896,17.7723,17.7723,35200.0
2013-04-01 10:50:00,20.5,20.51,20.49,20.5,36800.0,17.7723,17.7809,17.7636,17.7723,36800.0
2013-04-01 11:00:00,20.48,20.5,20.48,20.49,27600.0,17.7549,17.7723,17.7549,17.7636,27600.0
2013-04-01 11:10:00,20.5,20.5,20.49,20.49,36400.0,17.7723,17.7723,17.7636,17.7636,36400.0
2013-04-01 11:20:00,20.49,20.5,20.48,20.5,610000.0,17.7636,17.7723,17.7549,17.7723,610000.0
2013-04-01 11:30:00,20.5,20.52,20.5,20.5,30400.0,17.7723,17.7896,17.7723,17.7723,30400.0
2013-04-01 11:40:00,20.5,20.52,20.5,20.52,22400.0,17.7723,17.7896,17.7723,17.7896,22400.0
2013-04-01 11:50:00,20.52,20.52,20.5,20.51,21600.0,17.7896,17.7896,17.7723,17.7809,21600.0
2013-04-01 12:00:00,20.5,20.51,20.5,20.5,26000.0,17.7723,17.7809,17.7723,17.7723,26000.0
2013-04-01 12:10:00,20.5,20.51,20.5,20.5,28800.0,17.7723,17.7809,17.7723,17.7723,28800.0
2013-04-01 12:20:00,20.5,20.5,20.48,20.49,51200.0,17.7723,17.7723,17.7549,17.7636,51200.0
2013-04-01 12:30:00,20.49,20.49,20.48,20.49,26400.0,17.7636,17.7636,17.7549,17.7636,26400.0
2013-04-01 12:40:00,20.49,20.5,20.49,20.49,24400.0,17.7636,17.7723,17.7636,17.7636,24400.0
2013-04-01 12:50:00,20.5,20.51,20.5,20.51,15200.0,17.7723,17.7809,17.7723,17.7809,15200.0
2013-04-01 13:00:00,20.51,20.52,20.51,20.52,30000.0,17.7809,17.7896,17.7809,17.7896,30000.0
2013-04-01 13:10:00,20.52,20.52,20.51,20.51,10000.0,17.7896,17.7896,17.7809,17.7809,10000.0
2013-04-01 13:20:00,20.51,20.54,20.51,20.53,22400.0,17.7809,17.8069,17.7809,17.7983,22400.0
2013-04-01 13:30:00,20.53,20.53,20.53,20.53,34400.0,17.7983,17.7983,17.7983,17.7983,34400.0
2013-04-01 13:40:00,20.53,20.53,20.51,20.51,17200.0,17.7983,17.7983,17.7809,17.7809,17200.0
2013-04-01 13:50:00,20.51,20.52,20.51,20.51,14400.0,17.7809,17.7896,17.7809,17.7809,14400.0
2013-04-01 14:00:00,20.51,20.53,20.51,20.53,17600.0,17.7809,17.7983,17.7809,17.7983,17600.0
2013-04-01 14:10:00,20.52,20.53,20.51,20.51,24800.0,17.7896,17.7983,17.7809,17.7809,24800.0
2013-04-01 14:20:00,20.51,20.52,20.5,20.51,87200.0,17.7809,17.7896,17.7723,17.7809,87200.0
2013-04-01 14:30:00,20.51,20.51,20.49,20.49,49200.0,17.7809,17.7809,17.7636,17.7636,49200.0
2013-04-01 14:40:00,20.49,20.5,20.49,20.5,86000.0,17.7636,17.7723,17.7636,17.7723,86000.0
2013-04-01 14:50:00,20.5,20.5,20.49,20.49,72400.0,17.7723,17.7723,17.7636,17.7636,72400.0
2013-04-01 15:00:00,20.49,20.5,20.48,20.49,120400.0,17.7636,17.7723,17.7549,17.7636,120400.0
2013-04-01 15:10:00,20.49,20.49,20.47,20.47,64000.0,17.7636,17.7636,17.7462,17.7462,64000.0
2013-04-01 15:20:00,20.47,20.48,20.46,20.47,49200.0,17.7462,17.7549,17.7376,17.7462,49200.0
2013-04-01 15:30:00,20.47,20.49,20.46,20.47,175200.0,17.7462,17.7636,17.7376,17.7462,175200.0
2013-04-01 15:40:00,20.47,20.49,20.46,20.49,132800.0,17.7462,17.7636,17.7376,17.7636,132800.0
2013-04-01 15:50:00,20.49,20.5,20.48,20.5,119600.0,17.7636,17.7723,17.7549,17.7723,119600.0
2013-04-02 09:30:00,20.58,20.62,20.55,20.61,92800.0,17.8416,17.8763,17.8156,17.8676,92800.0
2013-04-02 09:40:00,20.61,20.62,20.6,20.61,31200.0,17.8676,17.8763,17.8589,17.8676,31200.0
2013-04-02 09:50:00,20.62,20.63,20.62,20.62,5200.0,17.8763,17.885,17.8763,17.8763,5200.0
2013-04-02 10:00:00,20.63,20.66,20.63,20.65,89200.0,17.885,17.911,17.885,17.9023,89200.0
2013-04-02 10:10:00,20.65,20.65,20.62,20.63,39600.0,17.9023,17.9023,17.8763,17.885,39600.0
2013-04-02 10:20:00,20.63,20.65,20.63,20.64,17600.0,17.885,17.9023,17.885,17.8936,17600.0
2013-04-02 10:30:00,20.63,20.64,20.61,20.63,37600.0,17.885,17.8936,17.8676,17.885,37600.0
2013-04-02 10:40:00,20.64,20.66,20.63,20.66,28800.0,17.8936,17.911,17.885,17.911,28800.0
2013-04-02 10:50:00,20.66,20.66,20.65,20.66,53200.0,17.911,17.911,17.9023,17.911,53200.0
2013-04-02 11:00:00,20.66,20.67,20.65,20.66,72800.0,17.911,17.9196,17.9023,17.911,72800.0
2013-04-02 11:10:00,20.65,20.66,20.65,20.66,52800.0,17.9023,17.911,17.9023,17.911,52800.0
2013-04-02 11:20:00,20.66,20.67,20.65,20.66,34000.0,17.911,17.9196,17.9023,17.911,34000.0
2013-04-02 11:30:00,20.66,20.66,20.65,20.65,23600.0,17.911,17.911,17.9023,17.9023,23600.0
2013-04-02 11:40:00,20.65,20.65,20.64,20.64,53200.0,17.9023,17.9023,17.8936,17.8936,53200.0
2013-04-02 11:50:00,20.64,20.65,20.64,20.65,32800.0,17.8936,17.9023,17.8936,17.9023,32800.0
2013-04-02 12:00:00,20.65,20.66,20.65,20.66,13600.0,17.9023,17.911,17.9023,17.911,13600.0
2013-04-02 12:10:00,20.66,20.67,20.66,20.66,30000.0,17.911,17.9196,17.911,17.911,30000.0
2013-04-02 12:20:00,20.66,20.66,20.66,20.66,29600.0,17.911,17.911,17.911,17.911,29600.0
2013-04-02 12:30:00,20.66,20.66,20.65,20.65,32800.0,17.911,17.911,17.9023,17.9023,32800.0
2013-04-02 12:40:00,20.65,20.66,20.65,20.66,25200.0,17.9023,17.911,17.9023,17.911,25200.0
2013-04-02 12:50:00,20.66,20.67,20.66,20.66,30400.0,17.911,17.9196,17.911,17.911,30400.0
2013-04-02 13:00:00,20.67,20.67,20.66,20.66,24400.0,17.9196,17.9196,17.911,17.911,24400.0
2013-04-02 13:10:00,20.66,20.66,20.64,20.64,35600.0,17.911,17.911,17.8936,17.8936,35600.0
2013-04-02 13:20:00,20.65,20.65,20.64,20.64,173600.0,17.9023,17.9023,17.8936,17.8936,173600.0
2013-04-02 13:30:00,20.65,20.66,20.64,20.65,35200.0,17.9023,17.911,17.8936,17.9023,35200.0
2013-04-02 13:40:00,20.66,20.66,20.65,20.65,26000.0,17.911,17.911,17.9023,17.9023,26000.0
2013-04-02 13:50:00,20.65,20.66,20.65,20.65,48000.0,17.9023,17.911,17.9023,17.9023,48000.0
2013-04-02 14:00:00,20.65,20.66,20.65,20.65,62000.0,17.9023,17.911,17.9023,17.9023,62000.0
2013-04-02 14:10:00,20.66,20.66,20.64,20.64,33200.0,17.911,17.911,17.8936,17.8936,33200.0
2013-04-02 14:20:00,20.65,20.65,20.63,20.63,70800.0,17.9023,17.9023,17.885,17.885,70800.0
2013-04-02 14:30:00,20.64,20.64,20.61,20.62,65600.0,17.8936,17.8936,17.8676,17.8763,65600.0
2013-04-02 14:40:00,20.62,20.62,20.6,20.61,46800.0,17.8763,17.8763,17.8589,17.8676,46800.0
2013-04-02 14:50:00,20.6,20.62,20.6,20.61,62800.0,17.8589,17.8763,17.8589,17.8676,62800.0
2013-04-02 15:00:00,20.62,20.62,20.61,20.61,52000.0,17.8763,17.8763,17.8676,17.8676,52000.0
2013-04-02 15:10:00,20.62,20.62,20.61,20.61,61200.0,17.8763,17.8763,17.8676,17.8676,61200.0
2013-04-02 15:20:00,20.61,20.61,20.6,20.61,50400.0,17.8676,17.8676,17.8589,17.8676,50400.0
2013-04-02 15:30:00,20.61,20.62,20.6,20.6,62000.0,17.8676,17.8763,17.8589,17.8589,62000.0
2013-04-02 15:40:00,20.6,20.6,20.57,20.59,74800.0,17.8589,17.8589,17.8329,17.8503,74800.0
2013-04-02 15:50:00,20.59,20.64,20.59,20.63,84400.0,17.8503,17.8936,17.8503,17.885,84400.0
2013-04-03 09:30:00,20.65,20.67,20.65,20.65,16000.0,17.9023,17.9196,17.9023,17.9023,16000.0
2013-04-03 09:40:00,20.62,20.63,20.6,20.61,30000.0,17.8763,17.885,17.8589,17.8676,30000.0
2013-04-03 09:50:00,20.61,20.61,20.6,20.61,32000.0,17.8676,17.8676,17.8589,17.8676,32000.0
2013-04-03 10:00:00,20.61,20.61,20.56,20.58,22800.0,17.8676,17.8676,17.8243,17.8416,22800.0
2013-04-03 10:10:00,20.57,20.57,20.56,20.57,32400.0,17.8329,17.8329,17.8243,17.8329,32400.0
2013-04-03 10:20:00,20.57,20.59,20.56,20.59,25600.0,17.8329,17.8503,17.8243,17.8503,25600.0
2013-04-03 10:30:00,20.57,20.58,20.55,20.55,42000.0,17.8329,17.8416,17.8156,17.8156,42000.0
2013-04-03 10:40:00,20.57,20.58,20.56,20.58,43600.0,17.8329,17.8416,17.8243,17.8416,43600.0
2013-04-03 10:50:00,20.58,20.59,20.54,20.54,41600.0,17.8416,17.8503,17.8069,17.8069,41600.0
2013-04-03 11:00:00,20.55,20.55,20.52,20.53,10400.0,17.8156,17.8156,17.7896,17.7983,10400.0
2013-04-03 11:10:00,20.52,20.53,20.51,20.52,32400.0,17.7896,17.7983,17.7809,17.7896,32400.0
2013-04-03 11:20:00,20.52,20.53,20.52,20.53,45600.0,17.7896,17.7983,17.7896,17.7983,45600.0
2013-04-03 11:30:00,20.53,20.54,20.52,20.52,19200.0,17.7983,17.8069,17.7896,17.7896,19200.0
2013-04-03 11:40:00,20.52,20.54,20.52,20.54,14400.0,17.7896,17.8069,17.7896,17.8069,14400.0
2013-04-03 11:50:00,20.54,20.55,20.54,20.55,40000.0,17.8069,17.8156,17.8069,17.8156,40000.0
2013-04-03 12:00:00,20.55,20.55,20.54,20.54,15200.0,17.8156,17.8156,17.8069,17.8069,15200.0
2013-04-03 12:10:00,20.53,20.54,20.53,20.53,9200.0,17.7983,17.8069,17.7983,17.7983,9200.0
2013-04-03 12:20:00,20.53,20.53,20.5,20.5,15200.0,17.7983,17.7983,17.7723,17.7723,15200.0
2013-04-03 12:30:00,20.5,20.52,20.5,20.51,26000.0,17.7723,17.7896,17.7723,17.7809,26000.0
2013-04-03 12:40:00,20.51,20.51,20.48,20.48,27200.0,17.7809,17.7809,17.7549,17.7549,27200.0
2013-04-03 12:50:00,20.48,20.5,20.48,20.49,12800.0,17.7549,17.7723,17.7549,17.7636,12800.0
2013-04-03 13:00:00,20.5,20.5,20.5,20.5,6400.0,17.7723,17.7723,17.7723,17.7723,6400.0
2013-04-03 13:10:00,20.5,20.5,20.49,20.5,44400.0,17.7723,17.7723,17.7636,17.7723,44400.0
2013-04-03 13:20:00,20.49,20.49,20.48,20.48,36000.0,17.7636,17.7636,17.7549,17.7549,36000.0
2013-04-03 13:30:00,20.48,20.48,20.44,20.44,64800.0,17.7549,17.7549,17.7202,17.7202,64800.0
2013-04-03 13:40:00,20.44,20.45,20.43,20.45,22800.0,17.7202,17.7289,17.7116,17.7289,22800.0
2013-04-03 13:50:00,20.43,20.43,20.42,20.43,22000.0,17.7116,17.7116,17.7029,17.7116,22000.0
2013-04-03 14:00:00,20.41,20.43,20.41,20.43,26800.0,17.6942,17.7116,17.6942,17.7116,26800.0
2013-04-03 14:10:00,20.45,20.46,20.44,20.45,45600.0,17.7289,17.7376,17.7202,17.7289,45600.0
2013-04-03 14:20:00,20.46,20.46,20.43,20.43,36800.0,17.7376,17.7376,17.7116,17.7116,36800.0
2013-04-03 14:30:00,20.44,20.45,20.43,20.45,15200.0,17.7202,17.7289,17.7116,17.7289,15200.0
2013-04-03 14:40:00,20.46,20.48,20.45,20.47,57600.0,17.7376,17.7549,17.7289,17.7462,57600.0
2013-04-03 14:50:00,20.47,20.48,20.46,20.47,28400.0,17.7462,17.7549,17.7376,17.7462,28400.0
2013-04-03 15:00:00,20.47,20.47,20.46,20.46,21200.0,17.7462,17.7462,17.7376,17.7376,21200.0
2013-04-03 15:10:00,20.46,20.46,20.44,20.45,33600.0,17.7376,17.7376,17.7202,17.7289,33600.0
2013-04-03 15:20:00,20.45,20.45,20.44,20.44,25200.0,17.7289,17.7289,17.7202,17.7202,25200.0
2013-04-03 15:30:00,20.44,20.44,20.39,20.4,92800.0,17.7202,17.7202,17.6769,17.6856,92800.0
2013-04-03 15:40:00,20.4,20.47,20.39,20.46,133600.0,17.6856,17.7462,17.6769,17.7376,133600.0
2013-04-03 15:50:00,20.47,20.47,20.43,20.44,130800.0,17.7462,17.7462,17.7116,17.7202,130800.0
2013-04-04 09:30:00,20.47,20.47,20.44,20.45,56400.0,17.7462,17.7462,17.7202,17.7289,56400.0
2013-04-04 09:40:00,20.47,20.51,20.47,20.5,23200.0,17.7462,17.7809,17.7462,17.7723,23200.0
2013-04-04 09:50:00,20.5,20.52,20.5,20.51,16800.0,17.7723,17.7896,17.7723,17.7809,16800.0
2013-04-04 10:00:00,20.51,20.55,20.51,20.54,58800.0,17.7809,17.8156,17.7809,17.8069,58800.0
2013-04-04 10:10:00,20.53,20.53,20.51,20.51,9200.0,17.7983,17.7983,17.7809,17.7809,9200.0
2013-04-04 10:20:00,20.5,20.51,20.44,20.44,59200.0,17.7723,17.7809,17.7202,17.7202,59200.0
2013-04-04 10:30:00,20.45,20.47,20.44,20.45,53200.0,17.7289,17.7462,17.7202,17.7289,53200.0
2013-04-04 10:40:00,20.46,20.5,20.46,20.48,51200.0,17.7376,17.7723,17.7376,17.7549,51200.0
2013-04-04 10:50:00,20.48,20.51,20.47,20.47,63600.0,17.7549,17.7809,17.7462,17.7462,63600.0
2013-04-04 11:00:00,20.48,20.49,20.47,20.47,9200.0,17.7549,17.7636,17.7462,17.7462,9200.0
2013-04-04 11:10:00,20.49,20.49,20.47,20.48,16400.0,17.7636,17.7636,17.7462,17.7549,16400.0
2013-04-04 11:20:00,20.48,20.5,20.48,20.5,12000.0,17.7549,17.7723,17.7549,17.7723,12000.0
2013-04-04 11:30:00,20.5,20.5,20.46,20.46,14400.0,17.7723,17.7723,17.7376,17.7376,14400.0
2013-04-04 11:40:00,20.46,20.48,20.46,20.47,22400.0,17.7376,17.7549,17.7376,17.7462,22400.0
2013-04-04 11:50:00,20.47,20.47,20.46,20.46,26000.0,17.7462,17.7462,17.7376,17.7376,26000.0
2013-04-04 12:00:00,20.46,20.46,20.42,20.43,14400.0,17.7376,17.7376,17.7029,17.7116,14400.0
2013-04-04 12:10:00,20.42,20.44,20.42,20.44,36400.0,17.7029,17.7202,17.7029,17.7202,36400.0
2013-04-04 12:20:00,20.44,20.44,20.42,20.43,45600.0,17.7202,17.7202,17.7029,17.7116,45600.0
2013-04-04 12:30:00,20.43,20.46,20.43,20.45,36800.0,17.7116,17.7376,17.7116,17.7289,36800.0
2013-04-04 12:40:00,20.45,20.45,20.43,20.45,24400.0,17.7289,17.7289,17.7116,17.7289,24400.0
2013-04-04 12:50:00,20.45,20.45,20.43,20.45,36400.0,17.7289,17.7289,17.7116,17.7289,36400.0
2013-04-04 13:00:00,20.45,20.45,20.43,20.43,41600.0,17.7289,17.7289,17.7116,17.7116,41600.0
2013-04-04 13:10:00,20.43,20.43,20.41,20.42,68000.0,17.7116,17.7116,17.6942,17.7029,68000.0
2013-04-04 13:20:00,20.42,20.44,20.42,20.43,43200.0,17.7029,17.7202,17.7029,17.7116,43200.0
2013-04-04 13:30:00,20.43,20.45,20.42,20.43,19200.0,17.7116,17.7289,17.7029,17.7116,19200.0
2013-04-04 13:40:00,20.44,20.47,20.44,20.47,41600.0,17.7202,17.7462,17.7202,17.7462,41600.0
2013-04-04 13:50:00,20.47,20.47,20.46,20.47,28800.0,17.7462,17.7462,17.7376,17.7462,28800.0
2013-04-04 14:00:00,20.46,20.47,20.45,20.46,20800.0,17.7376,17.7462,17.7289,17.7376,20800.0
2013-04-04 14:10:00,20.46,20.48,20.45,20.47,42000.0,17.7376,17.7549,17.7289,17.7462,42000.0
2013-04-04 14:20:00,20.48,20.49,20.47,20.49,44800.0,17.7549,17.7636,17.7462,17.7636,44800.0
2013-04-04 14:30:00,20.49,20.49,20.48,20.48,51200.0,17.7636,17.7636,17.7549,17.7549,51200.0
2013-04-04 14:40:00,20.48,20.49,20.48,20.48,60400.0,17.7549,17.7636,17.7549,17.7549,60400.0
2013-04-04 14:50:00,20.48,20.48,20.46,20.47,46400.0,17.7549,17.7549,17.7376,17.7462,46400.0
2013-04-04 15:00:00,20.46,20.48,20.46,20.47,76400.0,17.7376,17.7549,17.7376,17.7462,76400.0
2013-04-04 15:10:00,20.47,20.48,20.45,20.45,130800.0,17.7462,17.7549,17.7289,17.7289,130800.0
2013-04-04 15:20:00,20.46,20.46,20.45,20.45,81200.0,17.7376,17.7376,17.7289,17.7289,81200.0
2013-04-04 15:30:00,20.45,20.47,20.45,20.46,80400.0,17.7289,17.7462,17.7289,17.7376,80400.0
2013-04-04 15:40:00,20.46,20.48,20.46,20.47,88400.0,17.7376,17.7549,17.7376,17.7462,88400.0
2013-04-04 15:50:00,20.47,20.5,20.47,20.49,99600.0,17.7462,17.7723,17.7462,17.7636,99600.0
2013-04-05 09:30:00,20.24,20.26,20.2,20.26,146400.0,17.5468,17.5642,17.5122,17.5642,146400.0
2013-04-05 09:40:00,20.25,20.27,20.25,20.27,29200.0,17.5555,17.5729,17.5555,17.5729,29200.0
2013-04-05 09:50:00,20.26,20.26,20.22,20.22,70000.0,17.5642,17.5642,17.5295,17.5295,70000.0
2013-04-05 10:00:00,20.21,20.25,20.21,20.25,36800.0,17.5208,17.5555,17.5208,17.5555,36800.0
2013-04-05 10:10:00,20.24,20.24,20.21,20.22,11200.0,17.5468,17.5468,17.5208,17.5295,11200.0
2013-04-05 10:20:00,20.24,20.26,20.24,20.25,31200.0,17.5468,17.5642,17.5468,17.5555,31200.0
2013-04-05 10:30:00,20.26,20.27,20.25,20.25,22000.0,17.5642,17.5729,17.5555,17.5555,22000.0
2013-04-05 10:40:00,20.26,20.26,20.23,20.25,27200.0,17.5642,17.5642,17.5382,17.5555,27200.0
2013-04-05 10:50:00,20.25,20.28,20.25,20.27,30000.0,17.5555,17.5815,17.5555,17.5729,30000.0
2013-04-05 11:00:00,20.27,20.3,20.27,20.28,81200.0,17.5729,17.5989,17.5729,17.5815,81200.0
2013-04-05 11:10:00,20.29,20.31,20.29,20.3,674000.0,17.5902,17.6075,17.5902,17.5989,674000.0
2013-04-05 11:20:00,20.3,20.3,20.28,20.29,16000.0,17.5989,17.5989,17.5815,17.5902,16000.0
2013-04-05 11:30:00,20.28,20.29,20.27,20.28,15600.0,17.5815,17.5902,17.5729,17.5815,15600.0
2013-04-05 11:40:00,20.27,20.29,20.27,20.29,12800.0,17.5729,17.5902,17.5729,17.5902,12800.0
2013-04-05 11:50:00,20.29,20.29,20.27,20.27,42400.0,17.5902,17.5902,17.5729,17.5729,42400.0
2013-04-05 12:00:00,20.27,20.28,20.27,20.28,18800.0,17.5729,17.5815,17.5729,17.5815,18800.0
2013-04-05 12:10:00,20.28,20.28,20.27,20.27,21600.0,17.5815,17.5815,17.5729,17.5729,21600.0
2013-04-05 12:20:00,20.26,20.28,20.26,20.26,31200.0,17.5642,17.5815,17.5642,17.5642,31200.0
2013-04-05 12:30:00,20.27,20.29,20.27,20.28,9200.0,17.5729,17.5902,17.5729,17.5815,9200.0
2013-04-05 12:40:00,20.29,20.29,20.28,20.29,4800.0,17.5902,17.5902,17.5815,17.5902,4800.0
2013-04-05 12:50:00,20.29,20.29,20.27,20.27,7600.0,17.5902,17.5902,17.5729,17.5729,7600.0
2013-04-05 13:00:00,20.26,20.28,20.26,20.28,3600.0,17.5642,17.5815,17.5642,17.5815,3600.0
2013-04-05 13:10:00,20.29,20.3,20.29,20.3,20800.0,17.5902,17.5989,17.5902,17.5989,20800.0
2013-04-05 13:20:00,20.3,20.31,20.3,20.31,12000.0,17.5989,17.6075,17.5989,17.6075,12000.0
2013-04-05 13:30:00,20.3,20.31,20.29,20.3,20000.0,17.5989,17.6075,17.5902,17.5989,20000.0
2013-04-05 13:40:00,20.3,20.31,20.29,20.31,8000.0,17.5989,17.6075,17.5902,17.6075,8000.0
2013-04-05 13:50:00,20.31,20.31,20.3,20.3,11600.0,17.6075,17.6075,17.5989,17.5989,11600.0
2013-04-05 14:00:00,20.3,20.3,20.29,20.3,35200.0,17.5989,17.5989,17.5902,17.5989,35200.0
2013-04-05 14:10:00,20.3,20.3,20.28,20.29,14000.0,17.5989,17.5989,17.5815,17.5902,14000.0
2013-04-05 14:20:00,20.29,20.31,20.29,20.31,23600.0,17.5902,17.6075,17.5902,17.6075,23600.0
2013-04-05 14:30:00,20.31,20.32,20.31,20.32,44000.0,17.6075,17.6162,17.6075,17.6162,44000.0
2013-04-05 14:40:00,20.32,20.32,20.31,20.32,32400.0,17.6162,17.6162,17.6075,17.6162,32400.0
2013-04-05 14:50:00,20.31,20.32,20.31,20.32,12000.0,17.6075,17.6162,17.6075,17.6162,12000.0
2013-04-05 15:00:00,20.31,20.32,20.3,20.31,35600.0,17.6075,17.6162,17.5989,17.6075,35600.0
2013-04-05 15:10:00,20.31,20.32,20.3,20.3,13600.0,17.6075,17.6162,17.5989,17.5989,13600.0
2013-04-05 15:20:00,20.3,20.31,20.29,20.3,32800.0,17.5989,17.6075,17.5902,17.5989,32800.0
2013-04-05 15:30:00,20.3,20.34,20.29,20.33,56800.0,17.5989,17.6335,17.5902,17.6249,56800.0
2013-04-05 15:40:00,20.34,20.37,20.34,20.37,99600.0,17.6335,17.6596,17.6335,17.6596,99600.0
2013-04-05 15:50:00,20.37,20.38,20.36,20.36,147600.0,17.6596,17.6682,17.6509,17.6509,147600.0
2013-04-08 09:30:00,20.38,20.38,20.36,20.37,45600.0,17.6682,17.6682,17.6509,17.6596,45600.0
2013-04-08 09:40:00,20.38,20.38,20.35,20.35,9600.0,17.6682,17.6682,17.6422,17.6422,9600.0
2013-04-08 09:50:00,20.35,20.36,20.33,20.36,25600.0,17.6422,17.6509,17.6249,17.6509,25600.0
2013-04-08 10:00:00,20.36,20.36,20.34,20.36,17200.0,17.6509,17.6509,17.6335,17.6509,17200.0
2013-04-08 10:10:00,20.37,20.37,20.32,20.33,18800.0,17.6596,17.6596,17.6162,17.6249,18800.0
2013-04-08 10:20:00,20.33,20.34,20.33,20.34,25200.0,17.6249,17.6335,17.6249,17.6335,25200.0
2013-04-08 10:30:00,20.36,20.36,20.35,20.36,15200.0,17.6509,17.6509,17.6422,17.6509,15200.0
2013-04-08 10:40:00,20.36,20.38,20.35,20.38,8400.0,17.6509,17.6682,17.6422,17.6682,8400.0
2013-04-08 10:50:00,20.37,20.38,20.37,20.38,7600.0,17.6596,17.6682,17.6596,17.6682,7600.0
2013-04-08 11:00:00,20.38,20.38,20.35,20.36,36000.0,17.6682,17.6682,17.6422,17.6509,36000.0
2013-04-08 11:10:00,20.36,20.38,20.36,20.37,22000.0,17.6509,17.6682,17.6509,17.6596,22000.0
2013-04-08 11:20:00,20.38,20.38,20.36,20.37,19200.0,17.6682,17.6682,17.6509,17.6596,19200.0
2013-04-08 11:30:00,20.38,20.38,20.36,20.37,14800.0,17.6682,17.6682,17.6509,17.6596,14800.0
2013-04-08 11:40:00,20.37,20.38,20.36,20.37,60000.0,17.6596,17.6682,17.6509,17.6596,60000.0
2013-04-08 11:50:00,20.37,20.38,20.36,20.36,25200.0,17.6596,17.6682,17.6509,17.6509,25200.0
2013-04-08 12:00:00,20.36,20.36,20.36,20.36,6400.0,17.6509,17.6509,17.6509,17.6509,6400.0
2013-04-08 12:10:00,20.36,20.36,20.35,20.35,23200.0,17.6509,17.6509,17.6422,17.6422,23200.0
2013-04-08 12:20:00,20.35,20.35,20.34,20.35,29200.0,17.6422,17.6422,17.6335,17.6422,29200.0
2013-04-08 12:30:00,20.36,20.37,20.35,20.37,50400.0,17.6509,17.6596,17.6422,17.6596,50400.0
2013-04-08 12:40:00,20.37,20.37,20.37,20.37,10400.0,17.6596,17.6596,17.6596,17.6596,10400.0
2013-04-08 12:50:00,20.36,20.36,20.36,20.36,1200.0,17.6509,17.6509,17.6509,17.6509,1200.0
2013-04-08 13:00:00,20.36,20.38,20.36,20.37,38400.0,17.6509,17.6682,17.6509,17.6596,38400.0
2013-04-08 13:10:00,20.36,20.39,20.36,20.38,159600.0,17.6509,17.6769,17.6509,17.6682,159600.0
2013-04-08 13:20:00,20.38,20.39,20.37,20.39,13600.0,17.6682,17.6769,17.6596,17.6769,13600.0
2013-04-08 13:30:00,20.38,20.39,20.38,20.38,16000.0,17.6682,17.6769,17.6682,17.6682,16000.0
2013-04-08 13:40:00,20.38,20.43,20.38,20.43,32400.0,17.6682,17.7116,17.6682,17.7116,32400.0
2013-04-08 13:50:00,20.42,20.43,20.42,20.43,30000.0,17.7029,17.7116,17.7029,17.7116,30000.0
2013-04-08 14:00:00,20.43,20.43,20.43,20.43,8000.0,17.7116,17.7116,17.7116,17.7116,8000.0
2013-04-08 14:10:00,20.44,20.46,20.44,20.45,40400.0,17.7202,17.7376,17.7202,17.7289,40400.0
2013-04-08 14:20:00,20.45,20.45,20.43,20.44,8800.0,17.7289,17.7289,17.7116,17.7202,8800.0
2013-04-08 14:30:00,20.44,20.45,20.44,20.45,15200.0,17.7202,17.7289,17.7202,17.7289,15200.0
2013-04-08 14:40:00,20.45,20.45,20.44,20.45,14400.0,17.7289,17.7289,17.7202,17.7289,14400.0
2013-04-08 14:50:00,20.45,20.45,20.43,20.44,16400.0,17.7289,17.7289,17.7116,17.7202,16400.0
2013-04-08 15:00:00,20.44,20.45,20.44,20.45,24400.0,17.7202,17.7289,17.7202,17.7289,24400.0
2013-04-08 15:10:00,20.44,20.46,20.44,20.44,47200.0,17.7202,17.7376,17.7202,17.7202,47200.0
2013-04-08 15:20:00,20.44,20.46,20.44,20.46,9200.0,17.7202,17.7376,17.7202,17.7376,9200.0
2013-04-08 15:30:00,20.46,20.47,20.45,20.47,74800.0,17.7376,17.7462,17.7289,17.7462,74800.0
2013-04-08 15:40:00,20.47,20.48,20.47,20.48,13200.0,17.7462,17.7549,17.7462,17.7549,13200.0
2013-04-08 15:50:00,20.48,20.5,20.48,20.5,123600.0,17.7549,17.7723,17.7549,17.7723,123600.0
2013-04-09 09:30:00,20.54,20.56,20.53,20.53,113600.0,17.8069,17.8243,17.7983,17.7983,113600.0
2013-04-09 09:40:00,20.54,20.54,20.5,20.52,114800.0,17.8069,17.8069,17.7723,17.7896,114800.0
2013-04-09 09:50:00,20.52,20.52,20.48,20.48,66000.0,17.7896,17.7896,17.7549,17.7549,66000.0
2013-04-09 10:00:00,20.48,20.51,20.48,20.51,13200.0,17.7549,17.7809,17.7549,17.7809,13200.0
2013-04-09 10:10:00,20.51,20.52,20.5,20.5,20000.0,17.7809,17.7896,17.7723,17.7723,20000.0
2013-04-09 10:20:00,20.5,20.54,20.5,20.54,20800.0,17.7723,17.8069,17.7723,17.8069,20800.0
2013-04-09 10:30:00,20.53,20.53,20.52,20.52,35200.0,17.7983,17.7983,17.7896,17.7896,35200.0
2013-04-09 10:40:00,20.51,20.51,20.5,20.5,324000.0,17.7809,17.7809,17.7723,17.7723,324000.0
2013-04-09 10:50:00,20.5,20.5,20.48,20.5,29600.0,17.7723,17.7723,17.7549,17.7723,29600.0
2013-04-09 11:00:00,20.5,20.51,20.49,20.49,44800.0,17.7723,17.7809,17.7636,17.7636,44800.0
2013-04-09 11:10:00,20.5,20.5,20.47,20.47,28400.0,17.7723,17.7723,17.7462,17.7462,28400.0
2013-04-09 11:20:00,20.48,20.49,20.48,20.49,47200.0,17.7549,17.7636,17.7549,17.7636,47200.0
2013-04-09 11:30:00,20.49,20.5,20.49,20.5,76400.0,17.7636,17.7723,17.7636,17.7723,76400.0
2013-04-09 11:40:00,20.5,20.52,20.5,20.51,32800.0,17.7723,17.7896,17.7723,17.7809,32800.0
2013-04-09 11:50:00,20.5,20.52,20.5,20.52,39200.0,17.7723,17.7896,17.7723,17.7896,39200.0
2013-04-09 12:00:00,20.52,20.52,20.51,20.51,59200.0,17.7896,17.7896,17.7809,17.7809,59200.0
2013-04-09 12:10:00,20.51,20.53,20.51,20.53,9200.0,17.7809,17.7983,17.7809,17.7983,9200.0
2013-04-09 12:20:00,20.53,20.53,20.52,20.53,38800.0,17.7983,17.7983,17.7896,17.7983,38800.0
2013-04-09 12:30:00,20.54,20.56,20.54,20.55,30800.0,17.8069,17.8243,17.8069,17.8156,30800.0
2013-04-09 12:40:00,20.55,20.56,20.55,20.55,10800.0,17.8156,17.8243,17.8156,17.8156,10800.0
2013-04-09 12:50:00,20.55,20.55,20.55,20.55,9600.0,17.8156,17.8156,17.8156,17.8156,9600.0
2013-04-09 13:00:00,20.56,20.57,20.55,20.56,6800.0,17.8243,17.8329,17.8156,17.8243,6800.0
2013-04-09 13:10:00,20.56,20.59,20.56,20.59,24800.0,17.8243,17.8503,17.8243,17.8503,24800.0
2013-04-09 13:20:00,20.59,20.62,20.59,20.61,35600.0,17.8503,17.8763,17.8503,17.8676,35600.0
2013-04-09 13:30:00,20.62,20.62,20.6,20.6,12800.0,17.8763,17.8763,17.8589,17.8589,12800.0
2013-04-09 13:40:00,20.61,20.62,20.61,20.62,21200.0,17.8676,17.8763,17.8676,17.8763,21200.0
2013-04-09 13:50:00,20.61,20.61,20.61,20.61,6800.0,17.8676,17.8676,17.8676,17.8676,6800.0
2013-04-09 14:00:00,20.61,20.62,20.61,20.61,16000.0,17.8676,17.8763,17.8676,17.8676,16000.0
2013-04-09 14:10:00,20.61,20.61,20.6,20.6,20400.0,17.8676,17.8676,17.8589,17.8589,20400.0
2013-04-09 14:20:00,20.59,20.62,20.59,20.61,24800.0,17.8503,17.8763,17.8503,17.8676,24800.0
2013-04-09 14:30:00,20.61,20.62,20.61,20.61,34800.0,17.8676,17.8763,17.8676,17.8676,34800.0
2013-04-09 14:40:00,20.61,20.63,20.61,20.63,57600.0,17.8676,17.885,17.8676,17.885,57600.0
2013-04-09 14:50:00,20.63,20.63,20.61,20.62,34000.0,17.885,17.885,17.8676,17.8763,34000.0
2013-04-09 15:00:00,20.62,20.62,20.59,20.6,42000.0,17.8763,17.8763,17.8503,17.8589,42000.0
2013-04-09 15:10:00,20.6,20.61,20.6,20.61,33200.0,17.8589,17.8676,17.8589,17.8676,33200.0
2013-04-09 15:20:00,20.6,20.61,20.59,20.6,26400.0,17.8589,17.8676,17.8503,17.8589,26400.0
2013-04-09 15:30:00,20.6,20.6,20.57,20.58,120000.0,17.8589,17.8589,17.8329,17.8416,120000.0
2013-04-09 15:40:00,20.59,20.59,20.57,20.58,38400.0,17.8503,17.8503,17.8329,17.8416,38400.0
2013-04-09 15:50:00,20.57,20.59,20.55,20.56,150000.0,17.8329,17.8503,17.8156,17.8243,150000.0
2013-04-10 09:30:00,20.62,20.67,20.61,20.65,55200.0,17.8763,17.9196,17.8676,17.9023,55200.0
2013-04-10 09:40:00,20.65,20.66,20.63,20.66,16400.0,17.9023,17.911,17.885,17.911,16400.0
2013-04-10 09:50:00,20.66,20.67,20.65,20.67,17200.0,17.911,17.9196,17.9023,17.9196,17200.0
2013-04-10 10:00:00,20.68,20.72,20.68,20.72,66000.0,17.9283,17.963,17.9283,17.963,66000.0
2013-04-10 10:10:00,20.72,20.73,20.71,20.71,16400.0,17.963,17.9716,17.9543,17.9543,16400.0
2013-04-10 10:20:00,20.71,20.72,20.71,20.72,18000.0,17.9543,17.963,17.9543,17.963,18000.0
2013-04-10 10:30:00,20.73,20.73,20.72,20.72,15600.0,17.9716,17.9716,17.963,17.963,15600.0
2013-04-10 10:40:00,20.73,20.75,20.73,20.75,17200.0,17.9716,17.989,17.9716,17.989,17200.0
2013-04-10 10:50:00,20.75,20.79,20.75,20.79,20800.0,17.989,18.0237,17.989,18.0237,20800.0
2013-04-10 11:00:00,20.8,20.81,20.78,20.81,85600.0,18.0323,18.041,18.015,18.041,85600.0
2013-04-10 11:10:00,20.81,20.81,20.79,20.79,47600.0,18.041,18.041,18.0237,18.0237,47600.0
2013-04-10 11:20:00,20.79,20.79,20.78,20.79,44000.0,18.0237,18.0237,18.015,18.0237,44000.0
2013-04-10 11:30:00,20.8,20.8,20.79,20.79,18800.0,18.0323,18.0323,18.0237,18.0237,18800.0
2013-04-10 11:40:00,20.81,20.82,20.8,20.81,38000.0,18.041,18.0497,18.0323,18.041,38000.0
2013-04-10 11:50:00,20.81,20.82,20.81,20.81,38400.0,18.041,18.0497,18.041,18.041,38400.0
2013-04-10 12:00:00,20.81,20.81,20.79,20.8,37200.0,18.041,18.041,18.0237,18.0323,37200.0
2013-04-10 12:10:00,20.81,20.82,20.81,20.82,66800.0,18.041,18.0497,18.041,18.0497,66800.0
2013-04-10 12:20:00,20.82,20.82,20.81,20.81,42400.0,18.0497,18.0497,18.041,18.041,42400.0
2013-04-10 12:30:00,20.82,20.84,20.82,20.84,44400.0,18.0497,18.067,18.0497,18.067,44400.0
2013-04-10 12:40:00,20.84,20.85,20.84,20.85,12400.0,18.067,18.0757,18.067,18.0757,12400.0
2013-04-10 12:50:00,20.85,20.85,20.84,20.85,8000.0,18.0757,18.0757,18.067,18.0757,8000.0
2013-04-10 13:00:00,20.85,20.85,20.84,20.85,29200.0,18.0757,18.0757,18.067,18.0757,29200.0
2013-04-10 13:10:00,20.85,20.85,20.84,20.85,40000.0,18.0757,18.0757,18.067,18.0757,40000.0
2013-04-10 13:20:00,20.84,20.86,20.84,20.85,31600.0,18.067,18.0844,18.067,18.0757,31600.0
2013-04-10 13:30:00,20.86,20.86,20.84,20.84,47600.0,18.0844,18.0844,18.067,18.067,47600.0
2013-04-10 13:40:00,20.84,20.85,20.84,20.85,36000.0,18.067,18.0757,18.067,18.0757,36000.0
2013-04-10 13:50:00,20.85,20.85,20.83,20.84,17200.0,18.0757,18.0757,18.0583,18.067,17200.0
2013-04-10 14:00:00,20.84,20.85,20.84,20.85,14400.0,18.067,18.0757,18.067,18.0757,14400.0
2013-04-10 14:10:00,20.85,20.86,20.85,20.85,71200.0,18.0757,18.0844,18.0757,18.0757,71200.0
2013-04-10 14:20:00,20.86,20.86,20.83,20.83,75200.0,18.0844,18.0844,18.0583,18.0583,75200.0
2013-04-10 14:30:00,20.83,20.84,20.82,20.84,76400.0,18.0583,18.067,18.0497,18.067,76400.0
2013-04-10 14:40:00,20.84,20.84,20.83,20.84,44400.0,18.067,18.067,18.0583,18.067,44400.0
2013-04-10 14:50:00,20.84,20.85,20.84,20.84,71200.0,18.067,18.0757,18.067,18.067,71200.0
2013-04-10 15:00:00,20.84,20.84,20.82,20.83,39600.0,18.067,18.067,18.0497,18.0583,39600.0
2013-04-10 15:10:00,20.82,20.83,20.82,20.82,26000.0,18.0497,18.0583,18.0497,18.0497,26000.0
2013-04-10 15:20:00,20.82,20.85,20.82,20.84,45600.0,18.0497,18.0757,18.0497,18.067,45600.0
2013-04-10 15:30:00,20.84,20.86,20.83,20.86,74000.0,18.067,18.0844,18.0583,18.0844,74000.0
2013-04-10 15:40:00,20.86,20.87,20.86,20.86,118400.0,18.0844,18.093,18.0844,18.0844,118400.0
2013-04-10 15:50:00,20.86,20.86,20.84,20.85,259200.0,18.0844,18.0844,18.067,18.0757,259200.0
2013-04-11 09:30:00,20.85,20.85,20.83,20.85,25200.0,18.0757,18.0757,18.0583,18.0757,25200.0
2013-04-11 09:40:00,20.85,20.87,20.85,20.87,25200.0,18.0757,18.093,18.0757,18.093,25200.0
2013-04-11 09:50:00,20.88,20.88,20.87,20.87,31600.0,18.1017,18.1017,18.093,18.093,31600.0
2013-04-11 10:00:00,20.88,20.9,20.88,20.9,103200.0,18.1017,18.119,18.1017,18.119,103200.0
2013-04-11 10:10:00,20.89,20.9,20.87,20.88,51600.0,18.1104,18.119,18.093,18.1017,51600.0
2013-04-11 10:20:00,20.88,20.91,20.88,20.91,14000.0,18.1017,18.1277,18.1017,18.1277,14000.0
2013-04-11 10:30:00,20.91,20.91,20.89,20.91,20000.0,18.1277,18.1277,18.1104,18.1277,20000.0
2013-04-11 10:40:00,20.9,20.93,20.9,20.92,12000.0,18.119,18.145,18.119,18.1364,12000.0
2013-04-11 10:50:00,20.92,20.95,20.91,20.95,88400.0,18.1364,18.1624,18.1277,18.1624,88400.0
2013-04-11 11:00:00,20.95,20.96,20.94,20.95,52400.0,18.1624,18.171,18.1537,18.1624,52400.0
2013-04-11 11:10:00,20.95,20.97,20.95,20.97,32800.0,18.1624,18.1797,18.1624,18.1797,32800.0
2013-04-11 11:20:00,20.97,20.97,20.97,20.97,17600.0,18.1797,18.1797,18.1797,18.1797,17600.0
2013-04-11 11:30:00,20.97,20.97,20.94,20.94,17600.0,18.1797,18.1797,18.1537,18.1537,17600.0
2013-04-11 11:40:00,20.93,20.94,20.92,20.92,22400.0,18.145,18.1537,18.1364,18.1364,22400.0
2013-04-11 11:50:00,20.93,20.93,20.92,20.93,12000.0,18.145,18.145,18.1364,18.145,12000.0
2013-04-11 12:00:00,20.94,20.94,20.92,20.93,36000.0,18.1537,18.1537,18.1364,18.145,36000.0
2013-04-11 12:10:00,20.93,20.93,20.92,20.93,18400.0,18.145,18.145,18.1364,18.145,18400.0
2013-04-11 12:20:00,20.93,20.94,20.92,20.92,25200.0,18.145,18.1537,18.1364,18.1364,25200.0
2013-04-11 12:30:00,20.92,20.94,20.92,20.94,11600.0,18.1364,18.1537,18.1364,18.1537,11600.0
2013-04-11 12:40:00,20.94,20.94,20.94,20.94,5600.0,18.1537,18.1537,18.1537,18.1537,5600.0
2013-04-11 12:50:00,20.94,20.95,20.94,20.95,1600.0,18.1537,18.1624,18.1537,18.1624,1600.0
2013-04-11 13:00:00,20.96,20.97,20.96,20.96,26000.0,18.171,18.1797,18.171,18.171,26000.0
2013-04-11 13:10:00,20.97,20.97,20.96,20.97,7200.0,18.1797,18.1797,18.171,18.1797,7200.0
2013-04-11 13:20:00,20.97,20.97,20.95,20.95,23600.0,18.1797,18.1797,18.1624,18.1624,23600.0
2013-04-11 13:30:00,20.95,20.98,20.95,20.98,39600.0,18.1624,18.1884,18.1624,18.1884,39600.0
2013-04-11 13:40:00,20.97,20.97,20.96,20.96,24400.0,18.1797,18.1797,18.171,18.171,24400.0
2013-04-11 13:50:00,20.96,20.96,20.93,20.93,14000.0,18.171,18.171,18.145,18.145,14000.0
2013-04-11 14:00:00,20.93,20.93,20.91,20.93,19200.0,18.145,18.145,18.1277,18.145,19200.0
2013-04-11 14:10:00,20.92,20.92,20.9,20.92,134800.0,18.1364,18.1364,18.119,18.1364,134800.0
2013-04-11 14:20:00,20.91,20.93,20.91,20.92,12800.0,18.1277,18.145,18.1277,18.1364,12800.0
2013-04-11 14:30:00,20.93,20.94,20.93,20.93,12000.0,18.145,18.1537,18.145,18.145,12000.0
2013-04-11 14:40:00,20.93,20.94,20.93,20.93,17600.0,18.145,18.1537,18.145,18.145,17600.0
2013-04-11 14:50:00,20.93,20.96,20.92,20.95,7600.0,18.145,18.171,18.1364,18.1624,7600.0
2013-04-11 15:00:00,20.95,20.97,20.94,20.95,201200.0,18.1624,18.1797,18.1537,18.1624,201200.0
2013-04-11 15:10:00,20.96,20.96,20.93,20.93,46800.0,18.171,18.171,18.145,18.145,46800.0
2013-04-11 15:20:00,20.93,20.93,20.92,20.93,30400.0,18.145,18.145,18.1364,18.145,30400.0
2013-04-11 15:30:00,20.93,20.95,20.92,20.92,22800.0,18.145,18.1624,18.1364,18.1364,22800.0
2013-04-11 15:40:00,20.92,20.93,20.9,20.92,45200.0,18.1364,18.145,18.119,18.1364,45200.0
2013-04-11 15:50:00,20.92,20.93,20.92,20.93,95200.0,18.1364,18.145,18.1364,18.145,95200.0
2013-04-12 09:30:00,20.86,20.89,20.86,20.89,29200.0,18.0844,18.1104,18.0844,18.1104,29200.0
2013-04-12 09:40:00,20.88,20.91,20.88,20.91,5200.0,18.1017,18.1277,18.1017,18.1277,5200.0
2013-04-12 09:50:00,20.91,20.91,20.85,20.85,102800.0,18.1277,18.1277,18.0757,18.0757,102800.0
2013-04-12 10:00:00,20.86,20.86,20.85,20.85,12400.0,18.0844,18.0844,18.0757,18.0757,12400.0
2013-04-12 10:10:00,20.88,20.88,20.85,20.85,5200.0,18.1017,18.1017,18.0757,18.0757,5200.0
2013-04-12 10:20:00,20.86,20.87,20.85,20.86,37600.0,18.0844,18.093,18.0757,18.0844,37600.0
2013-04-12 10:30:00,20.86,20.86,20.84,20.84,24000.0,18.0844,18.0844,18.067,18.067,24000.0
2013-04-12 10:40:00,20.85,20.85,20.78,20.79,63600.0,18.0757,18.0757,18.015,18.0237,63600.0
2013-04-12 10:50:00,20.78,20.81,20.78,20.8,19200.0,18.015,18.041,18.015,18.0323,19200.0
2013-04-12 11:00:00,20.8,20.8,20.78,20.78,11200.0,18.0323,18.0323,18.015,18.015,11200.0
2013-04-12 11:10:00,20.78,20.82,20.78,20.82,30800.0,18.015,18.0497,18.015,18.0497,30800.0
2013-04-12 11:20:00,20.81,20.82,20.8,20.82,16400.0,18.041,18.0497,18.0323,18.0497,16400.0
2013-04-12 11:30:00,20.82,20.82,20.81,20.81,7200.0,18.0497,18.0497,18.041,18.041,7200.0
2013-04-12 11:40:00,20.81,20.83,20.81,20.82,16000.0,18.041,18.0583,18.041,18.0497,16000.0
2013-04-12 11:50:00,20.83,20.85,20.83,20.85,15600.0,18.0583,18.0757,18.0583,18.0757,15600.0
2013-04-12 12:00:00,20.85,20.85,20.83,20.85,11200.0,18.0757,18.0757,18.0583,18.0757,11200.0
2013-04-12 12:10:00,20.84,20.84,20.83,20.84,23200.0,18.067,18.067,18.0583,18.067,23200.0
2013-04-12 12:20:00,20.83,20.83,20.82,20.83,3600.0,18.0583,18.0583,18.0497,18.0583,3600.0
2013-04-12 12:30:00,20.83,20.85,20.83,20.85,9600.0,18.0583,18.0757,18.0583,18.0757,9600.0
2013-04-12 12:40:00,20.86,20.86,20.84,20.84,24400.0,18.0844,18.0844,18.067,18.067,24400.0
2013-04-12 12:50:00,20.84,20.86,20.84,20.86,20800.0,18.067,18.0844,18.067,18.0844,20800.0
2013-04-12 13:00:00,20.86,20.88,20.86,20.88,19200.0,18.0844,18.1017,18.0844,18.1017,19200.0
2013-04-12 13:10:00,20.89,20.89,20.86,20.86,45600.0,18.1104,18.1104,18.0844,18.0844,45600.0
2013-04-12 13:20:00,20.86,20.86,20.85,20.86,24000.0,18.0844,18.0844,18.0757,18.0844,24000.0
2013-04-12 13:30:00,20.86,20.86,20.85,20.85,44800.0,18.0844,18.0844,18.0757,18.0757,44800.0
2013-04-12 13:40:00,20.85,20.87,20.85,20.87,25600.0,18.0757,18.093,18.0757,18.093,25600.0
2013-04-12 13:50:00,20.87,20.87,20.85,20.85,31600.0,18.093,18.093,18.0757,18.0757,31600.0
2013-04-12 14:00:00,20.86,20.86,20.86,20.86,29200.0,18.0844,18.0844,18.0844,18.0844,29200.0
2013-04-12 14:10:00,20.86,20.87,20.86,20.86,12800.0,18.0844,18.093,18.0844,18.0844,12800.0
2013-04-12 14:20:00,20.86,20.86,20.84,20.84,37600.0,18.0844,18.0844,18.067,18.067,37600.0
2013-04-12 14:30:00,20.84,20.85,20.84,20.85,37600.0,18.067,18.0757,18.067,18.0757,37600.0
2013-04-12 14:40:00,20.85,20.86,20.85,20.85,36400.0,18.0757,18.0844,18.0757,18.0757,36400.0
2013-04-12 14:50:00,20.85,20.85,20.84,20.85,62000.0,18.0757,18.0757,18.067,18.0757,62000.0
2013-04-12 15:00:00,20.85,20.86,20.85,20.86,45200.0,18.0757,18.0844,18.0757,18.0844,45200.0
2013-04-12 15:10:00,20.86,20.88,20.85,20.88,48400.0,18.0844,18.1017,18.0757,18.1017,48400.0
2013-04-12 15:20:00,20.88,20.88,20.86,20.87,86800.0,18.1017,18.1017,18.0844,18.093,86800.0
2013-04-12 15:30:00,20.87,20.88,20.87,20.88,62400.0,18.093,18.1017,18.093,18.1017,62400.0
2013-04-12 15:40:00,20.87,20.89,20.87,20.88,157200.0,18.093,18.1104,18.093,18.1017,157200.0
2013-04-12 15:50:00,20.89,20.9,20.88,20.89,167600.0,18.1104,18.119,18.1017,18.1104,167600.0
2013-04-15 09:30:00,20.81,20.83,20.79,20.83,35200.0,18.041,18.0583,18.0237,18.0583,35200.0
2013-04-15 09:40:00,20.82,20.83,20.77,20.77,23600.0,18.0497,18.0583,18.0063,18.0063,23600.0
2013-04-15 09:50:00,20.77,20.79,20.76,20.79,27200.0,18.0063,18.0237,17.9977,18.0237,27200.0
2013-04-15 10:00:00,20.8,20.8,20.73,20.74,15200.0,18.0323,18.0323,17.9716,17.9803,15200.0
2013-04-15 10:10:00,20.75,20.8,20.75,20.8,7200.0,17.989,18.0323,17.989,18.0323,7200.0
2013-04-15 10:20:00,20.77,20.77,20.75,20.77,3200.0,18.0063,18.0063,17.989,18.0063,3200.0
2013-04-15 10:30:00,20.75,20.79,20.75,20.79,9200.0,17.989,18.0237,17.989,18.0237,9200.0
2013-04-15 10:40:00,20.78,20.81,20.76,20.81,30000.0,18.015,18.041,17.9977,18.041,30000.0
2013-04-15 10:50:00,20.81,20.81,20.78,20.8,39200.0,18.041,18.041,18.015,18.0323,39200.0
2013-04-15 11:00:00,20.79,20.8,20.77,20.77,20000.0,18.0237,18.0323,18.0063,18.0063,20000.0
2013-04-15 11:10:00,20.75,20.76,20.74,20.75,8400.0,17.989,17.9977,17.9803,17.989,8400.0
2013-04-15 11:20:00,20.75,20.76,20.74,20.76,8800.0,17.989,17.9977,17.9803,17.9977,8800.0
2013-04-15 11:30:00,20.76,20.79,20.75,20.79,24400.0,17.9977,18.0237,17.989,18.0237,24400.0
2013-04-15 11:40:00,20.78,20.79,20.75,20.75,23200.0,18.015,18.0237,17.989,17.989,23200.0
2013-04-15 11:50:00,20.75,20.75,20.68,20.68,34000.0,17.989,17.989,17.9283,17.9283,34000.0
2013-04-15 12:00:00,20.69,20.69,20.66,20.69,34000.0,17.937,17.937,17.911,17.937,34000.0
2013-04-15 12:10:00,20.68,20.7,20.68,20.7,39600.0,17.9283,17.9456,17.9283,17.9456,39600.0
2013-04-15 12:20:00,20.7,20.7,20.67,20.67,113600.0,17.9456,17.9456,17.9196,17.9196,113600.0
2013-04-15 12:30:00,20.67,20.68,20.63,20.63,127200.0,17.9196,17.9283,17.885,17.885,127200.0
2013-04-15 12:40:00,20.63,20.64,20.61,20.62,38400.0,17.885,17.8936,17.8676,17.8763,38400.0
2013-04-15 12:50:00,20.62,20.62,20.58,20.61,91200.0,17.8763,17.8763,17.8416,17.8676,91200.0
2013-04-15 13:00:00,20.6,20.62,20.6,20.62,28800.0,17.8589,17.8763,17.8589,17.8763,28800.0
2013-04-15 13:10:00,20.62,20.63,20.61,20.61,144800.0,17.8763,17.885,17.8676,17.8676,144800.0
2013-04-15 13:20:00,20.61,20.62,20.61,20.62,40000.0,17.8676,17.8763,17.8676,17.8763,40000.0
2013-04-15 13:30:00,20.61,20.63,20.61,20.62,32800.0,17.8676,17.885,17.8676,17.8763,32800.0
2013-04-15 13:40:00,20.63,20.63,20.6,20.61,21600.0,17.885,17.885,17.8589,17.8676,21600.0
2013-04-15 13:50:00,20.61,20.61,20.6,20.6,19600.0,17.8676,17.8676,17.8589,17.8589,19600.0
2013-04-15 14:00:00,20.6,20.6,20.55,20.57,46800.0,17.8589,17.8589,17.8156,17.8329,46800.0
2013-04-15 14:10:00,20.58,20.58,20.54,20.56,33200.0,17.8416,17.8416,17.8069,17.8243,33200.0
2013-04-15 14:20:00,20.56,20.58,20.54,20.56,31200.0,17.8243,17.8416,17.8069,17.8243,31200.0
2013-04-15 14:30:00,20.56,20.58,20.56,20.57,20000.0,17.8243,17.8416,17.8243,17.8329,20000.0
2013-04-15 14:40:00,20.58,20.64,20.58,20.62,34000.0,17.8416,17.8936,17.8416,17.8763,34000.0
2013-04-15 14:50:00,20.62,20.63,20.53,20.54,55600.0,17.8763,17.885,17.7983,17.8069,55600.0
2013-04-15 15:00:00,20.54,20.56,20.49,20.51,148000.0,17.8069,17.8243,17.7636,17.7809,148000.0
2013-04-15 15:10:00,20.51,20.56,20.49,20.55,177600.0,17.7809,17.8243,17.7636,17.8156,177600.0
2013-04-15 15:20:00,20.55,20.56,20.51,20.52,346400.0,17.8156,17.8243,17.7809,17.7896,346400.0
2013-04-15 15:30:00,20.52,20.52,20.45,20.47,103600.0,17.7896,17.7896,17.7289,17.7462,103600.0
2013-04-15 15:40:00,20.47,20.51,20.47,20.48,83200.0,17.7462,17.7809,17.7462,17.7549,83200.0
2013-04-15 15:50:00,20.49,20.52,20.43,20.43,122000.0,17.7636,17.7896,17.7116,17.7116,122000.0
2013-04-16 09:30:00,20.57,20.61,20.55,20.61,121200.0,17.8329,17.8676,17.8156,17.8676,121200.0
2013-04-16 09:40:00,20.61,20.61,20.58,20.6,51200.0,17.8676,17.8676,17.8416,17.8589,51200.0
2013-04-16 09:50:00,20.61,20.61,20.57,20.6,74400.0,17.8676,17.8676,17.8329,17.8589,74400.0
2013-04-16 10:00:00,20.61,20.61,20.58,20.61,31200.0,17.8676,17.8676,17.8416,17.8676,31200.0
2013-04-16 10:10:00,20.61,20.62,20.57,20.57,24400.0,17.8676,17.8763,17.8329,17.8329,24400.0
2013-04-16 10:20:00,20.57,20.59,20.56,20.59,23200.0,17.8329,17.8503,17.8243,17.8503,23200.0
2013-04-16 10:30:00,20.59,20.61,20.58,20.59,52000.0,17.8503,17.8676,17.8416,17.8503,52000.0
2013-04-16 10:40:00,20.57,20.57,20.55,20.56,15600.0,17.8329,17.8329,17.8156,17.8243,15600.0
2013-04-16 10:50:00,20.57,20.58,20.55,20.57,7200.0,17.8329,17.8416,17.8156,17.8329,7200.0
2013-04-16 11:00:00,20.59,20.59,20.58,20.58,3200.0,17.8503,17.8503,17.8416,17.8416,3200.0
2013-04-16 11:10:00,20.6,20.63,20.59,20.63,16000.0,17.8589,17.885,17.8503,17.885,16000.0
2013-04-16 11:20:00,20.63,20.63,20.61,20.63,19600.0,17.885,17.885,17.8676,17.885,19600.0
2013-04-16 11:30:00,20.63,20.64,20.61,20.63,54800.0,17.885,17.8936,17.8676,17.885,54800.0
2013-04-16 11:40:00,20.63,20.66,20.62,20.66,28800.0,17.885,17.911,17.8763,17.911,28800.0
2013-04-16 11:50:00,20.66,20.67,20.66,20.67,10400.0,17.911,17.9196,17.911,17.9196,10400.0
2013-04-16 12:00:00,20.68,20.68,20.67,20.67,14000.0,17.9283,17.9283,17.9196,17.9196,14000.0
2013-04-16 12:10:00,20.68,20.68,20.66,20.67,8800.0,17.9283,17.9283,17.911,17.9196,8800.0
2013-04-16 12:20:00,20.66,20.67,20.66,20.67,18400.0,17.911,17.9196,17.911,17.9196,18400.0
2013-04-16 12:30:00,20.67,20.68,20.67,20.68,22000.0,17.9196,17.9283,17.9196,17.9283,22000.0
2013-04-16 12:40:00,20.67,20.68,20.67,20.67,39200.0,17.9196,17.9283,17.9196,17.9196,39200.0
2013-04-16 12:50:00,20.67,20.72,20.67,20.72,22400.0,17.9196,17.963,17.9196,17.963,22400.0
2013-04-16 13:00:00,20.72,20.72,20.71,20.71,32000.0,17.963,17.963,17.9543,17.9543,32000.0
2013-04-16 13:10:00,20.7,20.71,20.7,20.71,9200.0,17.9456,17.9543,17.9456,17.9543,9200.0
2013-04-16 13:20:00,20.71,20.71,20.7,20.71,20800.0,17.9543,17.9543,17.9456,17.9543,20800.0
2013-04-16 13:30:00,20.71,20.73,20.71,20.71,24800.0,17.9543,17.9716,17.9543,17.9543,24800.0
2013-04-16 13:40:00,20.71,20.71,20.69,20.7,56800.0,17.9543,17.9543,17.937,17.9456,56800.0
2013-04-16 13:50:00,20.7,20.7,20.69,20.7,36800.0,17.9456,17.9456,17.937,17.9456,36800.0
2013-04-16 14:00:00,20.7,20.71,20.7,20.71,32000.0,17.9456,17.9543,17.9456,17.9543,32000.0
2013-04-16 14:10:00,20.71,20.71,20.68,20.68,75200.0,17.9543,17.9543,17.9283,17.9283,75200.0
2013-04-16 14:20:00,20.68,20.69,20.67,20.68,79200.0,17.9283,17.937,17.9196,17.9283,79200.0
2013-04-16 14:30:00,20.69,20.69,20.67,20.68,61600.0,17.937,17.937,17.9196,17.9283,61600.0
2013-04-16 14:40:00,20.68,20.7,20.68,20.69,44800.0,17.9283,17.9456,17.9283,17.937,44800.0
2013-04-16 14:50:00,20.69,20.69,20.65,20.66,88000.0,17.937,17.937,17.9023,17.911,88000.0
2013-04-16 15:00:00,20.66,20.68,20.65,20.68,86000.0,17.911,17.9283,17.9023,17.9283,86000.0
2013-04-16 15:10:00,20.68,20.7,20.67,20.69,33600.0,17.9283,17.9456,17.9196,17.937,33600.0
2013-04-16 15:20:00,20.69,20.72,20.69,20.71,37200.0,17.937,17.963,17.937,17.9543,37200.0
2013-04-16 15:30:00,20.71,20.73,20.71,20.72,96400.0,17.9543,17.9716,17.9543,17.963,96400.0
2013-04-16 15:40:00,20.73,20.75,20.73,20.74,112800.0,17.9716,17.989,17.9716,17.9803,112800.0
2013-04-16 15:50:00,20.74,20.76,20.73,20.75,212000.0,17.9803,17.9977,17.9716,17.989,212000.0
2013-04-17 09:30:00,20.58,20.59,20.53,20.53,75600.0,17.8416,17.8503,17.7983,17.7983,75600.0
2013-04-17 09:40:00,20.52,20.58,20.51,20.57,25600.0,17.7896,17.8416,17.7809,17.8329,25600.0
2013-04-17 09:50:00,20.57,20.57,20.54,20.55,21600.0,17.8329,17.8329,17.8069,17.8156,21600.0
2013-04-17 10:00:00,20.55,20.56,20.52,20.52,42800.0,17.8156,17.8243,17.7896,17.7896,42800.0
2013-04-17 10:10:00,20.53,20.54,20.48,20.48,30000.0,17.7983,17.8069,17.7549,17.7549,30000.0
2013-04-17 10:20:00,20.48,20.51,20.47,20.51,8800.0,17.7549,17.7809,17.7462,17.7809,8800.0
2013-04-17 10:30:00,20.48,20.48,20.46,20.46,15600.0,17.7549,17.7549,17.7376,17.7376,15600.0
2013-04-17 10:40:00,20.46,20.47,20.42,20.43,44400.0,17.7376,17.7462,17.7029,17.7116,44400.0
2013-04-17 10:50:00,20.43,20.43,20.39,20.39,36000.0,17.7116,17.7116,17.6769,17.6769,36000.0
2013-04-17 11:00:00,20.39,20.4,20.36,20.38,26000.0,17.6769,17.6856,17.6509,17.6682,26000.0
2013-04-17 11:10:00,20.38,20.41,20.38,20.41,21600.0,17.6682,17.6942,17.6682,17.6942,21600.0
2013-04-17 11:20:00,20.43,20.45,20.42,20.43,52800.0,17.7116,17.7289,17.7029,17.7116,52800.0
2013-04-17 11:30:00,20.43,20.43,20.41,20.43,34400.0,17.7116,17.7116,17.6942,17.7116,34400.0
2013-04-17 11:40:00,20.44,20.45,20.42,20.42,34000.0,17.7202,17.7289,17.7029,17.7029,34000.0
2013-04-17 11:50:00,20.43,20.44,20.41,20.42,180400.0,17.7116,17.7202,17.6942,17.7029,180400.0
2013-04-17 12:00:00,20.43,20.43,20.39,20.39,66000.0,17.7116,17.7116,17.6769,17.6769,66000.0
2013-04-17 12:10:00,20.39,20.4,20.36,20.38,18000.0,17.6769,17.6856,17.6509,17.6682,18000.0
2013-04-17 12:20:00,20.35,20.38,20.34,20.34,56800.0,17.6422,17.6682,17.6335,17.6335,56800.0
2013-04-17 12:30:00,20.36,20.39,20.36,20.39,27200.0,17.6509,17.6769,17.6509,17.6769,27200.0
2013-04-17 12:40:00,20.38,20.38,20.36,20.36,36400.0,17.6682,17.6682,17.6509,17.6509,36400.0
2013-04-17 12:50:00,20.35,20.41,20.34,20.4,70800.0,17.6422,17.6942,17.6335,17.6856,70800.0
2013-04-17 13:00:00,20.4,20.42,20.39,20.41,16800.0,17.6856,17.7029,17.6769,17.6942,16800.0
2013-04-17 13:10:00,20.41,20.41,20.4,20.4,8800.0,17.6942,17.6942,17.6856,17.6856,8800.0
2013-04-17 13:20:00,20.4,20.44,20.4,20.43,54400.0,17.6856,17.7202,17.6856,17.7116,54400.0
2013-04-17 13:30:00,20.43,20.44,20.42,20.43,9200.0,17.7116,17.7202,17.7029,17.7116,9200.0
2013-04-17 13:40:00,20.46,20.49,20.46,20.49,14800.0,17.7376,17.7636,17.7376,17.7636,14800.0
2013-04-17 13:50:00,20.47,20.47,20.44,20.45,93600.0,17.7462,17.7462,17.7202,17.7289,93600.0
2013-04-17 14:00:00,20.45,20.48,20.44,20.46,25200.0,17.7289,17.7549,17.7202,17.7376,25200.0
2013-04-17 14:10:00,20.45,20.46,20.45,20.45,24400.0,17.7289,17.7376,17.7289,17.7289,24400.0
2013-04-17 14:20:00,20.44,20.48,20.43,20.46,30800.0,17.7202,17.7549,17.7116,17.7376,30800.0
2013-04-17 14:30:00,20.47,20.47,20.44,20.44,23600.0,17.7462,17.7462,17.7202,17.7202,23600.0
2013-04-17 14:40:00,20.44,20.44,20.4,20.4,40800.0,17.7202,17.7202,17.6856,17.6856,40800.0
2013-04-17 14:50:00,20.4,20.44,20.39,20.43,23600.0,17.6856,17.7202,17.6769,17.7116,23600.0
2013-04-17 15:00:00,20.43,20.47,20.43,20.44,20000.0,17.7116,17.7462,17.7116,17.7202,20000.0
2013-04-17 15:10:00,20.44,20.49,20.43,20.46,75600.0,17.7202,17.7636,17.7116,17.7376,75600.0
2013-04-17 15:20:00,20.46,20.47,20.45,20.45,72000.0,17.7376,17.7462,17.7289,17.7289,72000.0
2013-04-17 15:30:00,20.46,20.46,20.42,20.43,30000.0,17.7376,17.7376,17.7029,17.7116,30000.0
2013-04-17 15:40:00,20.43,20.47,20.42,20.47,42800.0,17.7116,17.7462,17.7029,17.7462,42800.0
2013-04-17 15:50:00,20.46,20.49,20.44,20.44,202000.0,17.7376,17.7636,17.7202,17.7202,202000.0
2013-04-18 09:30:00,20.49,20.49,20.4,20.4,64000.0,17.7636,17.7636,17.6856,17.6856,64000.0
2013-04-18 09:40:00,20.4,20.43,20.4,20.41,44000.0,17.6856,17.7116,17.6856,17.6942,44000.0
2013-04-18 09:50:00,20.41,20.41,20.36,20.36,267200.0,17.6942,17.6942,17.6509,17.6509,267200.0
2013-04-18 10:00:00,20.36,20.36,20.29,20.3,71600.0,17.6509,17.6509,17.5902,17.5989,71600.0
2013-04-18 10:10:00,20.32,20.34,20.31,20.32,22400.0,17.6162,17.6335,17.6075,17.6162,22400.0
2013-04-18 10:20:00,20.32,20.33,20.29,20.33,23200.0,17.6162,17.6249,17.5902,17.6249,23200.0
2013-04-18 10:30:00,20.36,20.38,20.36,20.37,60800.0,17.6509,17.6682,17.6509,17.6596,60800.0
2013-04-18 10:40:00,20.35,20.39,20.35,20.39,28400.0,17.6422,17.6769,17.6422,17.6769,28400.0
2013-04-18 10:50:00,20.4,20.43,20.39,20.41,23600.0,17.6856,17.7116,17.6769,17.6942,23600.0
2013-04-18 11:00:00,20.4,20.4,20.36,20.37,30000.0,17.6856,17.6856,17.6509,17.6596,30000.0
2013-04-18 11:10:00,20.38,20.4,20.37,20.4,10800.0,17.6682,17.6856,17.6596,17.6856,10800.0
2013-04-18 11:20:00,20.38,20.39,20.35,20.35,11200.0,17.6682,17.6769,17.6422,17.6422,11200.0
2013-04-18 11:30:00,20.36,20.37,20.33,20.34,7600.0,17.6509,17.6596,17.6249,17.6335,7600.0
2013-04-18 11:40:00,20.35,20.35,20.3,20.32,73200.0,17.6422,17.6422,17.5989,17.6162,73200.0
2013-04-18 11:50:00,20.32,20.33,20.3,20.33,23600.0,17.6162,17.6249,17.5989,17.6249,23600.0
2013-04-18 12:00:00,20.33,20.33,20.31,20.32,6400.0,17.6249,17.6249,17.6075,17.6162,6400.0
2013-04-18 12:10:00,20.31,20.33,20.31,20.31,28000.0,17.6075,17.6249,17.6075,17.6075,28000.0
2013-04-18 12:20:00,20.3,20.33,20.3,20.33,7600.0,17.5989,17.6249,17.5989,17.6249,7600.0
2013-04-18 12:30:00,20.32,20.33,20.31,20.32,18000.0,17.6162,17.6249,17.6075,17.6162,18000.0
2013-04-18 12:40:00,20.31,20.34,20.31,20.33,32000.0,17.6075,17.6335,17.6075,17.6249,32000.0
2013-04-18 12:50:00,20.34,20.35,20.34,20.35,12400.0,17.6335,17.6422,17.6335,17.6422,12400.0
2013-04-18 13:00:00,20.34,20.36,20.34,20.36,19200.0,17.6335,17.6509,17.6335,17.6509,19200.0
2013-04-18 13:10:00,20.36,20.36,20.34,20.34,22800.0,17.6509,17.6509,17.6335,17.6335,22800.0
2013-04-18 13:20:00,20.34,20.35,20.34,20.35,26400.0,17.6335,17.6422,17.6335,17.6422,26400.0
2013-04-18 13:30:00,20.34,20.35,20.33,20.34,10400.0,17.6335,17.6422,17.6249,17.6335,10400.0
2013-04-18 13:40:00,20.34,20.34,20.31,20.32,50800.0,17.6335,17.6335,17.6075,17.6162,50800.0
2013-04-18 13:50:00,20.32,20.32,20.31,20.32,17200.0,17.6162,17.6162,17.6075,17.6162,17200.0
2013-04-18 14:00:00,20.32,20.32,20.29,20.29,112000.0,17.6162,17.6162,17.5902,17.5902,112000.0
2013-04-18 14:10:00,20.28,20.28,20.25,20.26,72000.0,17.5815,17.5815,17.5555,17.5642,72000.0
2013-04-18 14:20:00,20.25,20.28,20.24,20.28,53200.0,17.5555,17.5815,17.5468,17.5815,53200.0
2013-04-18 14:30:00,20.28,20.29,20.27,20.28,30000.0,17.5815,17.5902,17.5729,17.5815,30000.0
2013-04-18 14:40:00,20.28,20.29,20.24,20.24,31600.0,17.5815,17.5902,17.5468,17.5468,31600.0
2013-04-18 14:50:00,20.25,20.25,20.2,20.22,55200.0,17.5555,17.5555,17.5122,17.5295,55200.0
2013-04-18 15:00:00,20.23,20.24,20.22,20.23,67200.0,17.5382,17.5468,17.5295,17.5382,67200.0
2013-04-18 15:10:00,20.24,20.27,20.24,20.26,82000.0,17.5468,17.5729,17.5468,17.5642,82000.0
2013-04-18 15:20:00,20.26,20.26,20.24,20.25,82800.0,17.5642,17.5642,17.5468,17.5555,82800.0
2013-04-18 15:30:00,20.26,20.29,20.26,20.27,68000.0,17.5642,17.5902,17.5642,17.5729,68000.0
2013-04-18 15:40:00,20.27,20.3,20.26,20.29,36400.0,17.5729,17.5989,17.5642,17.5902,36400.0
2013-04-18 15:50:00,20.29,20.29,20.27,20.27,84800.0,17.5902,17.5902,17.5729,17.5729,84800.0
2013-04-19 09:30:00,20.32,20.33,20.3,20.33,26800.0,17.6162,17.6249,17.5989,17.6249,26800.0
2013-04-19 09:40:00,20.34,20.35,20.3,20.3,19200.0,17.6335,17.6422,17.5989,17.5989,19200.0
2013-04-19 09:50:00,20.32,20.33,20.32,20.32,4400.0,17.6162,17.6249,17.6162,17.6162,4400.0
2013-04-19 10:00:00,20.35,20.41,20.35,20.41,6400.0,17.6422,17.6942,17.6422,17.6942,6400.0
2013-04-19 10:10:00,20.41,20.41,20.38,20.41,16400.0,17.6942,17.6942,17.6682,17.6942,16400.0
2013-04-19 10:20:00,20.41,20.41,20.36,20.36,39600.0,17.6942,17.6942,17.6509,17.6509,39600.0
2013-04-19 10:30:00,20.38,20.4,20.37,20.39,104400.0,17.6682,17.6856,17.6596,17.6769,104400.0
2013-04-19 10:40:00,20.38,20.41,20.38,20.4,22400.0,17.6682,17.6942,17.6682,17.6856,22400.0
2013-04-19 10:50:00,20.39,20.41,20.38,20.41,16800.0,17.6769,17.6942,17.6682,17.6942,16800.0
2013-04-19 11:00:00,20.41,20.44,20.4,20.44,21200.0,17.6942,17.7202,17.6856,17.7202,21200.0
2013-04-19 11:10:00,20.43,20.47,20.43,20.46,14000.0,17.7116,17.7462,17.7116,17.7376,14000.0
2013-04-19 11:20:00,20.46,20.47,20.45,20.45,28000.0,17.7376,17.7462,17.7289,17.7289,28000.0
2013-04-19 11:30:00,20.46,20.48,20.46,20.48,131200.0,17.7376,17.7549,17.7376,17.7549,131200.0
2013-04-19 11:40:00,20.48,20.48,20.47,20.47,18800.0,17.7549,17.7549,17.7462,17.7462,18800.0
2013-04-19 11:50:00,20.47,20.47,20.46,20.47,16400.0,17.7462,17.7462,17.7376,17.7462,16400.0
2013-04-19 12:00:00,20.47,20.48,20.46,20.46,20000.0,17.7462,17.7549,17.7376,17.7376,20000.0
2013-04-19 12:10:00,20.47,20.47,20.45,20.45,17600.0,17.7462,17.7462,17.7289,17.7289,17600.0
2013-04-19 12:20:00,20.44,20.44,20.43,20.44,30000.0,17.7202,17.7202,17.7116,17.7202,30000.0
2013-04-19 12:30:00,20.45,20.45,20.44,20.44,10400.0,17.7289,17.7289,17.7202,17.7202,10400.0
2013-04-19 12:40:00,20.44,20.45,20.42,20.42,14800.0,17.7202,17.7289,17.7029,17.7029,14800.0
2013-04-19 12:50:00,20.42,20.43,20.42,20.43,2800.0,17.7029,17.7116,17.7029,17.7116,2800.0
2013-04-19 13:00:00,20.43,20.43,20.41,20.41,1600.0,17.7116,17.7116,17.6942,17.6942,1600.0
2013-04-19 13:10:00,20.42,20.43,20.42,20.42,11600.0,17.7029,17.7116,17.7029,17.7029,11600.0
2013-04-19 13:20:00,20.42,20.45,20.42,20.45,22400.0,17.7029,17.7289,17.7029,17.7289,22400.0
2013-04-19 13:30:00,20.45,20.45,20.44,20.44,17200.0,17.7289,17.7289,17.7202,17.7202,17200.0
2013-04-19 13:40:00,20.45,20.45,20.44,20.44,4800.0,17.7289,17.7289,17.7202,17.7202,4800.0
2013-04-19 13:50:00,20.43,20.45,20.43,20.44,6800.0,17.7116,17.7289,17.7116,17.7202,6800.0
2013-04-19 14:00:00,20.44,20.46,20.44,20.46,10000.0,17.7202,17.7376,17.7202,17.7376,10000.0
2013-04-19 14:10:00,20.47,20.48,20.47,20.47,22800.0,17.7462,17.7549,17.7462,17.7462,22800.0
2013-04-19 14:20:00,20.47,20.48,20.46,20.47,101600.0,17.7462,17.7549,17.7376,17.7462,101600.0
2013-04-19 14:30:00,20.47,20.48,20.46,20.46,11200.0,17.7462,17.7549,17.7376,17.7376,11200.0
2013-04-19 14:40:00,20.46,20.46,20.43,20.45,9600.0,17.7376,17.7376,17.7116,17.7289,9600.0
2013-04-19 14:50:00,20.45,20.45,20.44,20.44,13200.0,17.7289,17.7289,17.7202,17.7202,13200.0
2013-04-19 15:00:00,20.44,20.45,20.43,20.45,12000.0,17.7202,17.7289,17.7116,17.7289,12000.0
2013-04-19 15:10:00,20.45,20.45,20.44,20.44,9600.0,17.7289,17.7289,17.7202,17.7202,9600.0
2013-04-19 15:20:00,20.45,20.47,20.45,20.47,17600.0,17.7289,17.7462,17.7289,17.7462,17600.0
2013-04-19 15:30:00,20.48,20.49,20.47,20.48,13600.0,17.7549,17.7636,17.7462,17.7549,13600.0
2013-04-19 15:40:00,20.48,20.49,20.48,20.49,12800.0,17.7549,17.7636,17.7549,17.7636,12800.0
2013-04-19 15:50:00,20.48,20.49,20.48,20.48,70000.0,17.7549,17.7636,17.7549,17.7549,70000.0
2013-04-22 09:30:00,20.53,20.56,20.51,20.52,48400.0,17.7983,17.8243,17.7809,17.7896,48400.0
2013-04-22 09:40:00,20.51,20.51,20.48,20.48,31200.0,17.7809,17.7809,17.7549,17.7549,31200.0
2013-04-22 09:50:00,20.48,20.53,20.46,20.52,23200.0,17.7549,17.7983,17.7376,17.7896,23200.0
2013-04-22 10:00:00,20.52,20.52,20.46,20.46,29200.0,17.7896,17.7896,17.7376,17.7376,29200.0
2013-04-22 10:10:00,20.44,20.48,20.44,20.46,26400.0,17.7202,17.7549,17.7202,17.7376,26400.0
2013-04-22 10:20:00,20.46,20.46,20.43,20.45,22800.0,17.7376,17.7376,17.7116,17.7289,22800.0
2013-04-22 10:30:00,20.45,20.45,20.42,20.44,16800.0,17.7289,17.7289,17.7029,17.7202,16800.0
2013-04-22 10:40:00,20.44,20.49,20.44,20.49,17600.0,17.7202,17.7636,17.7202,17.7636,17600.0
2013-04-22 10:50:00,20.49,20.49,20.47,20.48,36800.0,17.7636,17.7636,17.7462,17.7549,36800.0
2013-04-22 11:00:00,20.48,20.5,20.48,20.48,23200.0,17.7549,17.7723,17.7549,17.7549,23200.0
2013-04-22 11:10:00,20.49,20.49,20.46,20.48,18400.0,17.7636,17.7636,17.7376,17.7549,18400.0
2013-04-22 11:20:00,20.48,20.49,20.47,20.48,12400.0,17.7549,17.7636,17.7462,17.7549,12400.0
2013-04-22 11:30:00,20.48,20.51,20.48,20.51,14000.0,17.7549,17.7809,17.7549,17.7809,14000.0
2013-04-22 11:40:00,20.52,20.52,20.5,20.5,39200.0,17.7896,17.7896,17.7723,17.7723,39200.0
2013-04-22 11:50:00,20.5,20.54,20.5,20.53,52000.0,17.7723,17.8069,17.7723,17.7983,52000.0
2013-04-22 12:00:00,20.53,20.56,20.53,20.56,14800.0,17.7983,17.8243,17.7983,17.8243,14800.0
2013-04-22 12:10:00,20.57,20.57,20.56,20.56,10400.0,17.8329,17.8329,17.8243,17.8243,10400.0
2013-04-22 12:20:00,20.56,20.56,20.55,20.55,8000.0,17.8243,17.8243,17.8156,17.8156,8000.0
2013-04-22 12:30:00,20.56,20.58,20.56,20.58,8000.0,17.8243,17.8416,17.8243,17.8416,8000.0
2013-04-22 12:40:00,20.58,20.59,20.57,20.58,6800.0,17.8416,17.8503,17.8329,17.8416,6800.0
2013-04-22 12:50:00,20.56,20.57,20.56,20.57,7600.0,17.8243,17.8329,17.8243,17.8329,7600.0
2013-04-22 13:00:00,20.56,20.56,20.55,20.56,121200.0,17.8243,17.8243,17.8156,17.8243,121200.0
2013-04-22 13:10:00,20.56,20.56,20.55,20.55,2400.0,17.8243,17.8243,17.8156,17.8156,2400.0
2013-04-22 13:20:00,20.55,20.56,20.55,20.56,14000.0,17.8156,17.8243,17.8156,17.8243,14000.0
2013-04-22 13:30:00,20.56,20.58,20.56,20.57,9200.0,17.8243,17.8416,17.8243,17.8329,9200.0
2013-04-22 13:40:00,20.57,20.59,20.57,20.58,8400.0,17.8329,17.8503,17.8329,17.8416,8400.0
2013-04-22 13:50:00,20.58,20.58,20.56,20.56,24400.0,17.8416,17.8416,17.8243,17.8243,24400.0
2013-04-22 14:00:00,20.56,20.59,20.56,20.58,12000.0,17.8243,17.8503,17.8243,17.8416,12000.0
2013-04-22 14:10:00,20.58,20.61,20.57,20.61,22000.0,17.8416,17.8676,17.8329,17.8676,22000.0
2013-04-22 14:20:00,20.61,20.64,20.61,20.63,17600.0,17.8676,17.8936,17.8676,17.885,17600.0
2013-04-22 14:30:00,20.63,20.64,20.63,20.64,25200.0,17.885,17.8936,17.885,17.8936,25200.0
2013-04-22 14:40:00,20.65,20.65,20.63,20.63,32000.0,17.9023,17.9023,17.885,17.885,32000.0
2013-04-22 14:50:00,20.63,20.64,20.63,20.63,39600.0,17.885,17.8936,17.885,17.885,39600.0
2013-04-22 15:00:00,20.63,20.64,20.63,20.63,32400.0,17.885,17.8936,17.885,17.885,32400.0
2013-04-22 15:10:00,20.62,20.63,20.62,20.62,38000.0,17.8763,17.885,17.8763,17.8763,38000.0
2013-04-22 15:20:00,20.62,20.64,20.62,20.63,16400.0,17.8763,17.8936,17.8763,17.885,16400.0
2013-04-22 15:30:00,20.63,20.65,20.63,20.65,49600.0,17.885,17.9023,17.885,17.9023,49600.0
2013-04-22 15:40:00,20.65,20.65,20.62,20.63,41600.0,17.9023,17.9023,17.8763,17.885,41600.0
2013-04-22 15:50:00,20.63,20.63,20.61,20.61,30000.0,17.885,17.885,17.8676,17.8676,30000.0
2013-04-23 09:30:00,20.73,20.78,20.73,20.78,24400.0,17.9716,18.015,17.9716,18.015,24400.0
2013-04-23 09:40:00,20.79,20.79,20.77,20.79,26000.0,18.0237,18.0237,18.0063,18.0237,26000.0
2013-04-23 09:50:00,20.79,20.8,20.76,20.77,38000.0,18.0237,18.0323,17.9977,18.0063,38000.0
2013-04-23 10:00:00,20.76,20.8,20.76,20.77,94400.0,17.9977,18.0323,17.9977,18.0063,94400.0
2013-04-23 10:10:00,20.77,20.8,20.77,20.8,22800.0,18.0063,18.0323,18.0063,18.0323,22800.0
2013-04-23 10:20:00,20.8,20.81,20.8,20.8,12800.0,18.0323,18.041,18.0323,18.0323,12800.0
2013-04-23 10:30:00,20.82,20.82,20.8,20.8,41600.0,18.0497,18.0497,18.0323,18.0323,41600.0
2013-04-23 10:40:00,20.8,20.83,20.8,20.81,32800.0,18.0323,18.0583,18.0323,18.041,32800.0
2013-04-23 10:50:00,20.81,20.81,20.8,20.8,30400.0,18.041,18.041,18.0323,18.0323,30400.0
2013-04-23 11:00:00,20.81,20.82,20.81,20.82,16400.0,18.041,18.0497,18.041,18.0497,16400.0
2013-04-23 11:10:00,20.82,20.82,20.8,20.82,63200.0,18.0497,18.0497,18.0323,18.0497,63200.0
2013-04-23 11:20:00,20.82,20.83,20.82,20.83,29200.0,18.0497,18.0583,18.0497,18.0583,29200.0
2013-04-23 11:30:00,20.82,20.84,20.82,20.83,26000.0,18.0497,18.067,18.0497,18.0583,26000.0
2013-04-23 11:40:00,20.83,20.83,20.82,20.83,4400.0,18.0583,18.0583,18.0497,18.0583,4400.0
2013-04-23 11:50:00,20.83,20.85,20.83,20.84,8800.0,18.0583,18.0757,18.0583,18.067,8800.0
2013-04-23 12:00:00,20.84,20.84,20.83,20.83,16400.0,18.067,18.067,18.0583,18.0583,16400.0
2013-04-23 12:10:00,20.83,20.84,20.83,20.83,20000.0,18.0583,18.067,18.0583,18.0583,20000.0
2013-04-23 12:20:00,20.84,20.85,20.84,20.85,9600.0,18.067,18.0757,18.067,18.0757,9600.0
2013-04-23 12:30:00,20.85,20.85,20.84,20.84,22000.0,18.0757,18.0757,18.067,18.067,22000.0
2013-04-23 12:40:00,20.85,20.85,20.83,20.83,21200.0,18.0757,18.0757,18.0583,18.0583,21200.0
2013-04-23 12:50:00,20.82,20.82,20.82,20.82,37600.0,18.0497,18.0497,18.0497,18.0497,37600.0
2013-04-23 13:00:00,20.83,20.83,20.64,20.64,316800.0,18.0583,18.0583,17.8936,17.8936,316800.0
2013-04-23 13:10:00,20.63,20.84,20.61,20.83,452400.0,17.885,18.067,17.8676,18.0583,452400.0
2013-04-23 13:20:00,20.83,20.84,20.81,20.82,37600.0,18.0583,18.067,18.041,18.0497,37600.0
2013-04-23 13:30:00,20.81,20.82,20.8,20.8,97600.0,18.041,18.0497,18.0323,18.0323,97600.0
2013-04-23 13:40:00,20.81,20.82,20.8,20.82,17600.0,18.041,18.0497,18.0323,18.0497,17600.0
2013-04-23 13:50:00,20.82,20.83,20.82,20.82,20800.0,18.0497,18.0583,18.0497,18.0497,20800.0
2013-04-23 14:00:00,20.82,20.82,20.81,20.81,6800.0,18.0497,18.0497,18.041,18.041,6800.0
2013-04-23 14:10:00,20.81,20.81,20.79,20.79,25200.0,18.041,18.041,18.0237,18.0237,25200.0
2013-04-23 14:20:00,20.8,20.8,20.76,20.76,55600.0,18.0323,18.0323,17.9977,17.9977,55600.0
2013-04-23 14:30:00,20.76,20.78,20.75,20.78,44400.0,17.9977,18.015,17.989,18.015,44400.0
2013-04-23 14:40:00,20.79,20.79,20.77,20.78,5200.0,18.0237,18.0237,18.0063,18.015,5200.0
2013-04-23 14:50:00,20.79,20.8,20.78,20.8,27200.0,18.0237,18.0323,18.015,18.0323,27200.0
2013-04-23 15:00:00,20.8,20.81,20.79,20.79,10400.0,18.0323,18.041,18.0237,18.0237,10400.0
2013-04-23 15:10:00,20.8,20.81,20.79,20.8,20800.0,18.0323,18.041,18.0237,18.0323,20800.0
2013-04-23 15:20:00,20.8,20.82,20.8,20.82,18400.0,18.0323,18.0497,18.0323,18.0497,18400.0
2013-04-23 15:30:00,20.83,20.83,20.82,20.82,23600.0,18.0583,18.0583,18.0497,18.0497,23600.0
2013-04-23 15:40:00,20.82,20.83,20.81,20.83,14400.0,18.0497,18.0583,18.041,18.0583,14400.0
2013-04-23 15:50:00,20.83,20.84,20.82,20.83,56000.0,18.0583,18.067,18.0497,18.0583,56000.0
2013-04-24 09:30:00,20.81,20.86,20.8,20.85,63200.0,18.041,18.0844,18.0323,18.0757,63200.0
2013-04-24 09:40:00,20.85,20.87,20.83,20.86,24000.0,18.0757,18.093,18.0583,18.0844,24000.0
2013-04-24 09:50:00,20.86,20.86,20.83,20.84,42000.0,18.0844,18.0844,18.0583,18.067,42000.0
2013-04-24 10:00:00,20.85,20.86,20.8,20.8,62400.0,18.0757,18.0844,18.0323,18.0323,62400.0
2013-04-24 10:10:00,20.79,20.8,20.77,20.79,60400.0,18.0237,18.0323,18.0063,18.0237,60400.0
2013-04-24 10:20:00,20.79,20.8,20.77,20.8,107200.0,18.0237,18.0323,18.0063,18.0323,107200.0
2013-04-24 10:30:00,20.8,20.82,20.8,20.8,41200.0,18.0323,18.0497,18.0323,18.0323,41200.0
2013-04-24 10:40:00,20.81,20.83,20.8,20.83,18000.0,18.041,18.0583,18.0323,18.0583,18000.0
2013-04-24 10:50:00,20.84,20.84,20.81,20.82,28800.0,18.067,18.067,18.041,18.0497,28800.0
2013-04-24 11:00:00,20.82,20.83,20.79,20.79,30400.0,18.0497,18.0583,18.0237,18.0237,30400.0
2013-04-24 11:10:00,20.78,20.8,20.78,20.8,22400.0,18.015,18.0323,18.015,18.0323,22400.0
2013-04-24 11:20:00,20.8,20.81,20.8,20.81,20800.0,18.0323,18.041,18.0323,18.041,20800.0
2013-04-24 11:30:00,20.82,20.82,20.8,20.8,13200.0,18.0497,18.0497,18.0323,18.0323,13200.0
2013-04-24 11:40:00,20.8,20.82,20.8,20.82,20800.0,18.0323,18.0497,18.0323,18.0497,20800.0
2013-04-24 11:50:00,20.82,20.82,20.8,20.81,22800.0,18.0497,18.0497,18.0323,18.041,22800.0
2013-04-24 12:00:00,20.81,20.82,20.8,20.82,16800.0,18.041,18.0497,18.0323,18.0497,16800.0
2013-04-24 12:10:00,20.81,20.81,20.79,20.79,20400.0,18.041,18.041,18.0237,18.0237,20400.0
2013-04-24 12:20:00,20.8,20.8,20.79,20.79,15200.0,18.0323,18.0323,18.0237,18.0237,15200.0
2013-04-24 12:30:00,20.8,20.8,20.77,20.78,50000.0,18.0323,18.0323,18.0063,18.015,50000.0
2013-04-24 12:40:00,20.78,20.79,20.76,20.78,31200.0,18.015,18.0237,17.9977,18.015,31200.0
2013-04-24 12:50:00,20.78,20.79,20.78,20.78,29600.0,18.015,18.0237,18.015,18.015,29600.0
2013-04-24 13:00:00,20.79,20.8,20.79,20.8,14800.0,18.0237,18.0323,18.0237,18.0323,14800.0
2013-04-24 13:10:00,20.8,20.81,20.8,20.81,43200.0,18.0323,18.041,18.0323,18.041,43200.0
2013-04-24 13:20:00,20.82,20.82,20.8,20.81,117600.0,18.0497,18.0497,18.0323,18.041,117600.0
2013-04-24 13:30:00,20.81,20.82,20.8,20.82,14800.0,18.041,18.0497,18.0323,18.0497,14800.0
2013-04-24 13:40:00,20.82,20.82,20.81,20.81,8000.0,18.0497,18.0497,18.041,18.041,8000.0
2013-04-24 13:50:00,20.81,20.81,20.8,20.81,11600.0,18.041,18.041,18.0323,18.041,11600.0
2013-04-24 14:00:00,20.8,20.83,20.8,20.82,25200.0,18.0323,18.0583,18.0323,18.0497,25200.0
2013-04-24 14:10:00,20.82,20.83,20.82,20.83,26800.0,18.0497,18.0583,18.0497,18.0583,26800.0
2013-04-24 14:20:00,20.84,20.84,20.83,20.84,14000.0,18.067,18.067,18.0583,18.067,14000.0
2013-04-24 14:30:00,20.83,20.84,20.83,20.84,4400.0,18.0583,18.067,18.0583,18.067,4400.0
2013-04-24 14:40:00,20.84,20.84,20.83,20.84,24000.0,18.067,18.067,18.0583,18.067,24000.0
2013-04-24 14:50:00,20.84,20.85,20.83,20.85,14800.0,18.067,18.0757,18.0583,18.0757,14800.0
2013-04-24 15:00:00,20.85,20.85,20.84,20.84,39600.0,18.0757,18.0757,18.067,18.067,39600.0
2013-04-24 15:10:00,20.84,20.84,20.82,20.83,20800.0,18.067,18.067,18.0497,18.0583,20800.0
2013-04-24 15:20:00,20.82,20.82,20.81,20.81,68400.0,18.0497,18.0497,18.041,18.041,68400.0
2013-04-24 15:30:00,20.81,20.82,20.8,20.8,42800.0,18.041,18.0497,18.0323,18.0323,42800.0
2013-04-24 15:40:00,20.81,20.81,20.79,20.8,45600.0,18.041,18.041,18.0237,18.0323,45600.0
2013-04-24 15:50:00,20.8,20.8,20.77,20.78,90800.0,18.0323,18.0323,18.0063,18.015,90800.0
2013-04-25 09:30:00,20.84,20.86,20.83,20.86,26400.0,18.067,18.0844,18.0583,18.0844,26400.0
2013-04-25 09:40:00,20.86,20.86,20.83,20.84,8800.0,18.0844,18.0844,18.0583,18.067,8800.0
2013-04-25 09:50:00,20.84,20.85,20.83,20.85,8400.0,18.067,18.0757,18.0583,18.0757,8400.0
2013-04-25 10:00:00,20.84,20.87,20.84,20.86,13600.0,18.067,18.093,18.067,18.0844,13600.0
2013-04-25 10:10:00,20.86,20.88,20.86,20.87,32000.0,18.0844,18.1017,18.0844,18.093,32000.0
2013-04-25 10:20:00,20.88,20.92,20.87,20.91,66000.0,18.1017,18.1364,18.093,18.1277,66000.0
2013-04-25 10:30:00,20.9,20.91,20.9,20.91,24800.0,18.119,18.1277,18.119,18.1277,24800.0
2013-04-25 10:40:00,20.9,20.93,20.9,20.91,16800.0,18.119,18.145,18.119,18.1277,16800.0
2013-04-25 10:50:00,20.92,20.92,20.91,20.91,29200.0,18.1364,18.1364,18.1277,18.1277,29200.0
2013-04-25 11:00:00,20.92,20.93,20.91,20.91,2589600.0,18.1364,18.145,18.1277,18.1277,2589600.0
2013-04-25 11:10:00,20.91,20.92,20.9,20.91,221600.0,18.1277,18.1364,18.119,18.1277,221600.0
2013-04-25 11:20:00,20.91,20.91,20.91,20.91,23200.0,18.1277,18.1277,18.1277,18.1277,23200.0
2013-04-25 11:30:00,20.91,20.92,20.91,20.91,370000.0,18.1277,18.1364,18.1277,18.1277,370000.0
2013-04-25 11:40:00,20.91,20.92,20.9,20.91,85600.0,18.1277,18.1364,18.119,18.1277,85600.0
2013-04-25 11:50:00,20.91,20.91,20.89,20.9,174000.0,18.1277,18.1277,18.1104,18.119,174000.0
2013-04-25 12:00:00,20.9,20.91,20.89,20.9,15200.0,18.119,18.1277,18.1104,18.119,15200.0
2013-04-25 12:10:00,20.91,20.91,20.9,20.9,2800.0,18.1277,18.1277,18.119,18.119,2800.0
2013-04-25 12:20:00,20.9,20.9,20.89,20.89,14800.0,18.119,18.119,18.1104,18.1104,14800.0
2013-04-25 12:30:00,20.91,20.91,20.9,20.91,994000.0,18.1277,18.1277,18.119,18.1277,994000.0
2013-04-25 12:40:00,20.91,20.92,20.91,20.91,91200.0,18.1277,18.1364,18.1277,18.1277,91200.0
2013-04-25 12:50:00,20.91,20.92,20.91,20.92,177200.0,18.1277,18.1364,18.1277,18.1364,177200.0
2013-04-25 13:00:00,20.91,20.91,20.9,20.9,189600.0,18.1277,18.1277,18.119,18.119,189600.0
2013-04-25 13:10:00,20.91,20.94,20.91,20.93,200400.0,18.1277,18.1537,18.1277,18.145,200400.0
2013-04-25 13:20:00,20.93,20.94,20.93,20.94,10800.0,18.145,18.1537,18.145,18.1537,10800.0
2013-04-25 13:30:00,20.93,20.95,20.93,20.93,689200.0,18.145,18.1624,18.145,18.145,689200.0
2013-04-25 13:40:00,20.93,20.93,20.92,20.93,15600.0,18.145,18.145,18.1364,18.145,15600.0
2013-04-25 13:50:00,20.93,20.94,20.93,20.94,112000.0,18.145,18.1537,18.145,18.1537,112000.0
2013-04-25 14:00:00,20.94,20.95,20.94,20.94,33200.0,18.1537,18.1624,18.1537,18.1537,33200.0
2013-04-25 14:10:00,20.94,20.94,20.93,20.93,48400.0,18.1537,18.1537,18.145,18.145,48400.0
2013-04-25 14:20:00,20.93,20.93,20.92,20.93,120800.0,18.145,18.145,18.1364,18.145,120800.0
2013-04-25 14:30:00,20.93,20.93,20.91,20.92,53200.0,18.145,18.145,18.1277,18.1364,53200.0
2013-04-25 14:40:00,20.92,20.93,20.91,20.91,37600.0,18.1364,18.145,18.1277,18.1277,37600.0
2013-04-25 14:50:00,20.9,20.91,20.87,20.88,441200.0,18.119,18.1277,18.093,18.1017,441200.0
2013-04-25 15:00:00,20.89,20.89,20.85,20.85,66000.0,18.1104,18.1104,18.0757,18.0757,66000.0
2013-04-25 15:10:00,20.85,20.87,20.83,20.85,59200.0,18.0757,18.093,18.0583,18.0757,59200.0
2013-04-25 15:20:00,20.85,20.86,20.83,20.86,84400.0,18.0757,18.0844,18.0583,18.0844,84400.0
2013-04-25 15:30:00,20.85,20.88,20.84,20.87,134400.0,18.0757,18.1017,18.067,18.093,134400.0
2013-04-25 15:40:00,20.88,20.89,20.87,20.89,24800.0,18.1017,18.1104,18.093,18.1104,24800.0
2013-04-25 15:50:00,20.89,20.89,20.84,20.86,102800.0,18.1104,18.1104,18.067,18.0844,102800.0
2013-04-26 09:30:00,20.84,20.84,20.83,20.84,11200.0,18.067,18.067,18.0583,18.067,11200.0
2013-04-26 09:40:00,20.83,20.83,20.82,20.83,6400.0,18.0583,18.0583,18.0497,18.0583,6400.0
2013-04-26 09:50:00,20.83,20.87,20.83,20.86,102000.0,18.0583,18.093,18.0583,18.0844,102000.0
2013-04-26 10:00:00,20.87,20.87,20.83,20.83,89600.0,18.093,18.093,18.0583,18.0583,89600.0
2013-04-26 10:10:00,20.85,20.85,20.78,20.8,138800.0,18.0757,18.0757,18.015,18.0323,138800.0
2013-04-26 10:20:00,20.79,20.82,20.78,20.82,128400.0,18.0237,18.0497,18.015,18.0497,128400.0
2013-04-26 10:30:00,20.81,20.82,20.79,20.81,31200.0,18.041,18.0497,18.0237,18.041,31200.0
2013-04-26 10:40:00,20.82,20.82,20.8,20.82,9200.0,18.0497,18.0497,18.0323,18.0497,9200.0
2013-04-26 10:50:00,20.8,20.81,20.79,20.81,39200.0,18.0323,18.041,18.0237,18.041,39200.0
2013-04-26 11:00:00,20.8,20.81,20.79,20.8,28800.0,18.0323,18.041,18.0237,18.0323,28800.0
2013-04-26 11:10:00,20.8,20.82,20.8,20.81,47600.0,18.0323,18.0497,18.0323,18.041,47600.0
2013-04-26 11:20:00,20.81,20.81,20.8,20.81,17600.0,18.041,18.041,18.0323,18.041,17600.0
2013-04-26 11:30:00,20.81,20.81,20.79,20.79,62400.0,18.041,18.041,18.0237,18.0237,62400.0
2013-04-26 11:40:00,20.79,20.8,20.78,20.79,26800.0,18.0237,18.0323,18.015,18.0237,26800.0
2013-04-26 11:50:00,20.78,20.79,20.77,20.77,21200.0,18.015,18.0237,18.0063,18.0063,21200.0
2013-04-26 12:00:00,20.78,20.79,20.76,20.79,17600.0,18.015,18.0237,17.9977,18.0237,17600.0
2013-04-26 12:10:00,20.78,20.79,20.77,20.79,20800.0,18.015,18.0237,18.0063,18.0237,20800.0
2013-04-26 12:20:00,20.79,20.79,20.78,20.78,6400.0,18.0237,18.0237,18.015,18.015,6400.0
2013-04-26 12:30:00,20.77,20.79,20.77,20.78,5200.0,18.0063,18.0237,18.0063,18.015,5200.0
2013-04-26 12:40:00,20.78,20.78,20.78,20.78,5200.0,18.015,18.015,18.015,18.015,5200.0
2013-04-26 12:50:00,20.79,20.8,20.79,20.8,18000.0,18.0237,18.0323,18.0237,18.0323,18000.0
2013-04-26 13:00:00,20.8,20.8,20.79,20.8,16000.0,18.0323,18.0323,18.0237,18.0323,16000.0
2013-04-26 13:10:00,20.8,20.81,20.8,20.8,43200.0,18.0323,18.041,18.0323,18.0323,43200.0
2013-04-26 13:20:00,20.81,20.83,20.81,20.83,43600.0,18.041,18.0583,18.041,18.0583,43600.0
2013-04-26 13:30:00,20.83,20.83,20.81,20.82,276800.0,18.0583,18.0583,18.041,18.0497,276800.0
2013-04-26 13:40:00,20.82,20.84,20.82,20.84,46400.0,18.0497,18.067,18.0497,18.067,46400.0
2013-04-26 13:50:00,20.83,20.84,20.83,20.84,4000.0,18.0583,18.067,18.0583,18.067,4000.0
2013-04-26 14:00:00,20.83,20.84,20.82,20.83,23200.0,18.0583,18.067,18.0497,18.0583,23200.0
2013-04-26 14:10:00,20.84,20.84,20.82,20.82,14000.0,18.067,18.067,18.0497,18.0497,14000.0
2013-04-26 14:20:00,20.82,20.83,20.81,20.82,17200.0,18.0497,18.0583,18.041,18.0497,17200.0
2013-04-26 14:30:00,20.83,20.83,20.82,20.83,16800.0,18.0583,18.0583,18.0497,18.0583,16800.0
2013-04-26 14:40:00,20.83,20.85,20.83,20.84,36000.0,18.0583,18.0757,18.0583,18.067,36000.0
2013-04-26 14:50:00,20.84,20.85,20.83,20.84,29200.0,18.067,18.0757,18.0583,18.067,29200.0
2013-04-26 15:00:00,20.84,20.87,20.84,20.87,41200.0,18.067,18.093,18.067,18.093,41200.0
2013-04-26 15:10:00,20.86,20.86,20.86,20.86,12800.0,18.0844,18.0844,18.0844,18.0844,12800.0
2013-04-26 15:20:00,20.86,20.87,20.86,20.87,69200.0,18.0844,18.093,18.0844,18.093,69200.0
2013-04-26 15:30:00,20.86,20.87,20.86,20.86,25600.0,18.0844,18.093,18.0844,18.0844,25600.0
2013-04-26 15:40:00,20.86,20.86,20.85,20.85,22400.0,18.0844,18.0844,18.0757,18.0757,22400.0
2013-04-26 15:50:00,20.85,20.85,20.83,20.83,43200.0,18.0757,18.0757,18.0583,18.0583,43200.0
2013-04-29 09:30:00,20.89,20.9,20.86,20.87,52800.0,18.1104,18.119,18.0844,18.093,52800.0
2013-04-29 09:40:00,20.87,20.89,20.87,20.89,2000.0,18.093,18.1104,18.093,18.1104,2000.0
2013-04-29 09:50:00,20.92,20.92,20.9,20.9,2000.0,18.1364,18.1364,18.119,18.119,2000.0
2013-04-29 10:00:00,20.9,20.95,20.89,20.93,30000.0,18.119,18.1624,18.1104,18.145,30000.0
2013-04-29 10:10:00,20.94,20.94,20.93,20.94,16000.0,18.1537,18.1537,18.145,18.1537,16000.0
2013-04-29 10:20:00,20.95,20.97,20.95,20.97,10400.0,18.1624,18.1797,18.1624,18.1797,10400.0
2013-04-29 10:30:00,20.96,20.97,20.95,20.96,120800.0,18.171,18.1797,18.1624,18.171,120800.0
2013-04-29 10:40:00,20.96,20.97,20.96,20.97,32400.0,18.171,18.1797,18.171,18.1797,32400.0
2013-04-29 10:50:00,20.97,20.97,20.96,20.96,4000.0,18.1797,18.1797,18.171,18.171,4000.0
2013-04-29 11:00:00,20.96,20.96,20.95,20.95,12400.0,18.171,18.171,18.1624,18.1624,12400.0
2013-04-29 11:10:00,20.95,20.96,20.94,20.95,17600.0,18.1624,18.171,18.1537,18.1624,17600.0
2013-04-29 11:20:00,20.95,20.96,20.95,20.96,10400.0,18.1624,18.171,18.1624,18.171,10400.0
2013-04-29 11:30:00,20.96,20.96,20.95,20.95,17600.0,18.171,18.171,18.1624,18.1624,17600.0
2013-04-29 11:40:00,20.95,20.96,20.95,20.95,6400.0,18.1624,18.171,18.1624,18.1624,6400.0
2013-04-29 11:50:00,20.95,20.97,20.95,20.97,13600.0,18.1624,18.1797,18.1624,18.1797,13600.0
2013-04-29 12:00:00,20.97,20.99,20.97,20.98,12400.0,18.1797,18.1971,18.1797,18.1884,12400.0
2013-04-29 12:10:00,20.99,21.0,20.99,20.99,18000.0,18.1971,18.2057,18.1971,18.1971,18000.0
2013-04-29 12:20:00,20.99,21.0,20.99,21.0,12400.0,18.1971,18.2057,18.1971,18.2057,12400.0
2013-04-29 12:30:00,21.0,21.02,21.0,21.01,17600.0,18.2057,18.2231,18.2057,18.2144,17600.0
2013-04-29 12:40:00,21.02,21.02,21.01,21.01,15600.0,18.2231,18.2231,18.2144,18.2144,15600.0
2013-04-29 12:50:00,21.01,21.01,21.0,21.0,31600.0,18.2144,18.2144,18.2057,18.2057,31600.0
2013-04-29 13:00:00,20.99,21.0,20.99,21.0,72400.0,18.1971,18.2057,18.1971,18.2057,72400.0
2013-04-29 13:10:00,21.0,21.0,20.99,21.0,20000.0,18.2057,18.2057,18.1971,18.2057,20000.0
2013-04-29 13:20:00,20.99,21.0,20.99,20.99,23200.0,18.1971,18.2057,18.1971,18.1971,23200.0
2013-04-29 13:30:00,21.0,21.0,21.0,21.0,13600.0,18.2057,18.2057,18.2057,18.2057,13600.0
2013-04-29 13:40:00,21.0,21.02,21.0,21.02,34400.0,18.2057,18.2231,18.2057,18.2231,34400.0
2013-04-29 13:50:00,21.02,21.02,21.01,21.02,11600.0,18.2231,18.2231,18.2144,18.2231,11600.0
2013-04-29 14:00:00,21.02,21.02,21.02,21.02,21600.0,18.2231,18.2231,18.2231,18.2231,21600.0
2013-04-29 14:10:00,21.02,21.03,21.01,21.01,48000.0,18.2231,18.2317,18.2144,18.2144,48000.0
2013-04-29 14:20:00,21.01,21.02,21.01,21.02,16800.0,18.2144,18.2231,18.2144,18.2231,16800.0
2013-04-29 14:30:00,21.02,21.02,21.01,21.01,30000.0,18.2231,18.2231,18.2144,18.2144,30000.0
2013-04-29 14:40:00,21.01,21.02,21.01,21.01,20800.0,18.2144,18.2231,18.2144,18.2144,20800.0
2013-04-29 14:50:00,21.01,21.02,21.01,21.01,26800.0,18.2144,18.2231,18.2144,18.2144,26800.0
2013-04-29 15:00:00,21.01,21.02,20.98,20.98,46000.0,18.2144,18.2231,18.1884,18.1884,46000.0
2013-04-29 15:10:00,20.98,20.99,20.98,20.99,34800.0,18.1884,18.1971,18.1884,18.1971,34800.0
2013-04-29 15:20:00,20.99,20.99,20.97,20.98,197600.0,18.1971,18.1971,18.1797,18.1884,197600.0
2013-04-29 15:30:00,20.98,21.0,20.98,21.0,40800.0,18.1884,18.2057,18.1884,18.2057,40800.0
2013-04-29 15:40:00,21.0,21.0,20.98,20.98,27200.0,18.2057,18.2057,18.1884,18.1884,27200.0
2013-04-29 15:50:00,20.98,20.98,20.96,20.98,197200.0,18.1884,18.1884,18.171,18.1884,197200.0
2013-04-30 09:30:00,20.98,20.98,20.95,20.98,136400.0,18.1884,18.1884,18.1624,18.1884,136400.0
2013-04-30 09:40:00,20.98,20.99,20.93,20.95,79600.0,18.1884,18.1971,18.145,18.1624,79600.0
2013-04-30 09:50:00,20.95,20.95,20.91,20.93,614400.0,18.1624,18.1624,18.1277,18.145,614400.0
2013-04-30 10:00:00,20.92,20.94,20.89,20.91,163200.0,18.1364,18.1537,18.1104,18.1277,163200.0
2013-04-30 10:10:00,20.92,20.93,20.91,20.92,20400.0,18.1364,18.145,18.1277,18.1364,20400.0
2013-04-30 10:20:00,20.92,20.92,20.9,20.9,62800.0,18.1364,18.1364,18.119,18.119,62800.0
2013-04-30 10:30:00,20.89,20.93,20.89,20.93,27600.0,18.1104,18.145,18.1104,18.145,27600.0
2013-04-30 10:40:00,20.94,20.97,20.93,20.96,38000.0,18.1537,18.1797,18.145,18.171,38000.0
2013-04-30 10:50:00,20.96,20.97,20.96,20.96,26800.0,18.171,18.1797,18.171,18.171,26800.0
2013-04-30 11:00:00,20.96,20.98,20.96,20.98,9200.0,18.171,18.1884,18.171,18.1884,9200.0
2013-04-30 11:10:00,20.98,20.99,20.96,20.97,619600.0,18.1884,18.1971,18.171,18.1797,619600.0
2013-04-30 11:20:00,20.97,20.98,20.97,20.98,74400.0,18.1797,18.1884,18.1797,18.1884,74400.0
2013-04-30 11:30:00,20.98,21.0,20.98,20.99,147200.0,18.1884,18.2057,18.1884,18.1971,147200.0
2013-04-30 11:40:00,20.99,21.0,20.99,21.0,76400.0,18.1971,18.2057,18.1971,18.2057,76400.0
2013-04-30 11:50:00,21.0,21.02,21.0,21.0,50400.0,18.2057,18.2231,18.2057,18.2057,50400.0
2013-04-30 12:00:00,21.0,21.0,21.0,21.0,47600.0,18.2057,18.2057,18.2057,18.2057,47600.0
2013-04-30 12:10:00,21.0,21.0,20.98,20.99,50800.0,18.2057,18.2057,18.1884,18.1971,50800.0
2013-04-30 12:20:00,20.99,21.0,20.99,20.99,38400.0,18.1971,18.2057,18.1971,18.1971,38400.0
2013-04-30 12:30:00,20.99,21.0,20.99,20.99,59600.0,18.1971,18.2057,18.1971,18.1971,59600.0
2013-04-30 12:40:00,20.99,21.02,20.99,21.02,60000.0,18.1971,18.2231,18.1971,18.2231,60000.0
2013-04-30 12:50:00,21.02,21.03,21.02,21.03,93200.0,18.2231,18.2317,18.2231,18.2317,93200.0
2013-04-30 13:00:00,21.03,21.04,21.03,21.04,94000.0,18.2317,18.2404,18.2317,18.2404,94000.0
2013-04-30 13:10:00,21.03,21.04,21.03,21.04,93200.0,18.2317,18.2404,18.2317,18.2404,93200.0
2013-04-30 13:20:00,21.04,21.04,21.03,21.03,42400.0,18.2404,18.2404,18.2317,18.2317,42400.0
2013-04-30 13:30:00,21.02,21.03,21.02,21.03,40400.0,18.2231,18.2317,18.2231,18.2317,40400.0
2013-04-30 13:40:00,21.03,21.04,21.02,21.03,22400.0,18.2317,18.2404,18.2231,18.2317,22400.0
2013-04-30 13:50:00,21.04,21.04,21.03,21.03,36800.0,18.2404,18.2404,18.2317,18.2317,36800.0
2013-04-30 14:00:00,21.03,21.03,20.99,20.99,103600.0,18.2317,18.2317,18.1971,18.1971,103600.0
2013-04-30 14:10:00,20.99,21.01,20.99,21.0,960800.0,18.1971,18.2144,18.1971,18.2057,960800.0
2013-04-30 14:20:00,21.0,21.02,21.0,21.01,60000.0,18.2057,18.2231,18.2057,18.2144,60000.0
2013-04-30 14:30:00,21.01,21.02,20.99,21.01,42000.0,18.2144,18.2231,18.1971,18.2144,42000.0
2013-04-30 14:40:00,21.01,21.02,21.01,21.02,36000.0,18.2144,18.2231,18.2144,18.2231,36000.0
2013-04-30 14:50:00,21.02,21.02,21.01,21.02,41600.0,18.2231,18.2231,18.2144,18.2231,41600.0
2013-04-30 15:00:00,21.02,21.02,20.99,21.0,100000.0,18.2231,18.2231,18.1971,18.2057,100000.0
2013-04-30 15:10:00,21.0,21.0,20.99,21.0,36400.0,18.2057,18.2057,18.1971,18.2057,36400.0
2013-04-30 15:20:00,20.99,21.0,20.99,21.0,52000.0,18.1971,18.2057,18.1971,18.2057,52000.0
2013-04-30 15:30:00,21.0,21.02,21.0,21.02,93600.0,18.2057,18.2231,18.2057,18.2231,93600.0
2013-04-30 15:40:00,21.02,21.03,21.01,21.03,125600.0,18.2231,18.2317,18.2144,18.2317,125600.0
2013-04-30 15:50:00,21.03,21.03,21.01,21.02,162400.0,18.2317,18.2317,18.2144,18.2231,162400.0
2013-05-01 09:30:00,20.99,20.99,20.95,20.98,79600.0,18.1971,18.1971,18.1624,18.1884,79600.0
2013-05-01 09:40:00,20.97,21.0,20.96,20.98,77600.0,18.1797,18.2057,18.171,18.1884,77600.0
2013-05-01 09:50:00,20.97,20.98,20.96,20.97,78400.0,18.1797,18.1884,18.171,18.1797,78400.0
2013-05-01 10:00:00,20.97,20.99,20.93,20.95,52400.0,18.1797,18.1971,18.145,18.1624,52400.0
2013-05-01 10:10:00,20.94,20.95,20.91,20.91,29600.0,18.1537,18.1624,18.1277,18.1277,29600.0
2013-05-01 10:20:00,20.91,20.94,20.91,20.93,114000.0,18.1277,18.1537,18.1277,18.145,114000.0
2013-05-01 10:30:00,20.93,20.95,20.93,20.95,92800.0,18.145,18.1624,18.145,18.1624,92800.0
2013-05-01 10:40:00,20.95,20.97,20.95,20.96,52400.0,18.1624,18.1797,18.1624,18.171,52400.0
2013-05-01 10:50:00,20.96,20.98,20.96,20.98,45600.0,18.171,18.1884,18.171,18.1884,45600.0
2013-05-01 11:00:00,20.98,20.98,20.96,20.97,86800.0,18.1884,18.1884,18.171,18.1797,86800.0
2013-05-01 11:10:00,20.97,20.99,20.96,20.98,39600.0,18.1797,18.1971,18.171,18.1884,39600.0
2013-05-01 11:20:00,20.98,20.99,20.96,20.97,52400.0,18.1884,18.1971,18.171,18.1797,52400.0
2013-05-01 11:30:00,20.98,20.99,20.96,20.96,58400.0,18.1884,18.1971,18.171,18.171,58400.0
2013-05-01 11:40:00,20.96,20.96,20.95,20.96,69200.0,18.171,18.171,18.1624,18.171,69200.0
2013-05-01 11:50:00,20.97,20.98,20.96,20.98,25200.0,18.1797,18.1884,18.171,18.1884,25200.0
2013-05-01 12:00:00,20.98,20.98,20.96,20.97,170800.0,18.1884,18.1884,18.171,18.1797,170800.0
2013-05-01 12:10:00,20.97,20.97,20.96,20.97,106000.0,18.1797,18.1797,18.171,18.1797,106000.0
2013-05-01 12:20:00,20.97,20.97,20.96,20.97,42800.0,18.1797,18.1797,18.171,18.1797,42800.0
2013-05-01 12:30:00,20.97,20.97,20.95,20.96,37200.0,18.1797,18.1797,18.1624,18.171,37200.0
2013-05-01 12:40:00,20.96,20.97,20.96,20.96,56000.0,18.171,18.1797,18.171,18.171,56000.0
2013-05-01 12:50:00,20.96,20.96,20.92,20.92,71200.0,18.171,18.171,18.1364,18.1364,71200.0
2013-05-01 13:00:00,20.93,20.93,20.9,20.9,28400.0,18.145,18.145,18.119,18.119,28400.0
2013-05-01 13:10:00,20.9,20.91,20.9,20.9,125600.0,18.119,18.1277,18.119,18.119,125600.0
2013-05-01 13:20:00,20.91,20.93,20.9,20.92,50000.0,18.1277,18.145,18.119,18.1364,50000.0
2013-05-01 13:30:00,20.93,20.93,20.9,20.9,88000.0,18.145,18.145,18.119,18.119,88000.0
2013-05-01 13:40:00,20.9,20.9,20.87,20.89,72800.0,18.119,18.119,18.093,18.1104,72800.0
2013-05-01 13:50:00,20.89,20.9,20.88,20.9,45600.0,18.1104,18.119,18.1017,18.119,45600.0
2013-05-01 14:00:00,20.9,20.94,20.9,20.93,84400.0,18.119,18.1537,18.119,18.145,84400.0
2013-05-01 14:10:00,20.93,20.93,20.9,20.92,146000.0,18.145,18.145,18.119,18.1364,146000.0
2013-05-01 14:20:00,20.92,20.96,20.92,20.94,88000.0,18.1364,18.171,18.1364,18.1537,88000.0
2013-05-01 14:30:00,20.94,20.94,20.91,20.91,97600.0,18.1537,18.1537,18.1277,18.1277,97600.0
2013-05-01 14:40:00,20.92,20.93,20.91,20.92,72000.0,18.1364,18.145,18.1277,18.1364,72000.0
2013-05-01 14:50:00,20.93,20.95,20.92,20.93,120400.0,18.145,18.1624,18.1364,18.145,120400.0
2013-05-01 15:00:00,20.93,20.94,20.9,20.9,123200.0,18.145,18.1537,18.119,18.119,123200.0
2013-05-01 15:10:00,20.9,20.9,20.87,20.89,125200.0,18.119,18.119,18.093,18.1104,125200.0
2013-05-01 15:20:00,20.88,20.88,20.85,20.86,131600.0,18.1017,18.1017,18.0757,18.0844,131600.0
2013-05-01 15:30:00,20.86,20.88,20.86,20.86,106400.0,18.0844,18.1017,18.0844,18.0844,106400.0
2013-05-01 15:40:00,20.86,20.86,20.84,20.86,147200.0,18.0844,18.0844,18.067,18.0844,147200.0
2013-05-01 15:50:00,20.85,20.86,20.84,20.86,263200.0,18.0757,18.0844,18.067,18.0844,263200.0
2013-05-02 09:30:00,20.92,20.97,20.91,20.95,41200.0,18.1364,18.1797,18.1277,18.1624,41200.0
2013-05-02 09:40:00,20.95,20.97,20.95,20.97,50000.0,18.1624,18.1797,18.1624,18.1797,50000.0
2013-05-02 09:50:00,20.97,20.97,20.95,20.96,28800.0,18.1797,18.1797,18.1624,18.171,28800.0
2013-05-02 10:00:00,20.96,20.99,20.96,20.98,60800.0,18.171,18.1971,18.171,18.1884,60800.0
2013-05-02 10:10:00,20.99,21.01,20.99,21.0,31200.0,18.1971,18.2144,18.1971,18.2057,31200.0
2013-05-02 10:20:00,21.01,21.02,21.0,21.02,49200.0,18.2144,18.2231,18.2057,18.2231,49200.0
2013-05-02 10:30:00,21.02,21.03,21.01,21.02,23600.0,18.2231,18.2317,18.2144,18.2231,23600.0
2013-05-02 10:40:00,21.02,21.03,21.01,21.01,32000.0,18.2231,18.2317,18.2144,18.2144,32000.0
2013-05-02 10:50:00,21.01,21.02,21.01,21.02,15200.0,18.2144,18.2231,18.2144,18.2231,15200.0
2013-05-02 11:00:00,21.03,21.03,21.02,21.03,19600.0,18.2317,18.2317,18.2231,18.2317,19600.0
2013-05-02 11:10:00,21.04,21.08,21.04,21.08,68800.0,18.2404,18.2751,18.2404,18.2751,68800.0
2013-05-02 11:20:00,21.08,21.09,21.08,21.09,46400.0,18.2751,18.2837,18.2751,18.2837,46400.0
2013-05-02 11:30:00,21.09,21.09,21.08,21.08,15600.0,18.2837,18.2837,18.2751,18.2751,15600.0
2013-05-02 11:40:00,21.08,21.1,21.08,21.09,10800.0,18.2751,18.2924,18.2751,18.2837,10800.0
2013-05-02 11:50:00,21.09,21.1,21.09,21.09,38000.0,18.2837,18.2924,18.2837,18.2837,38000.0
2013-05-02 12:00:00,21.09,21.11,21.08,21.09,20400.0,18.2837,18.3011,18.2751,18.2837,20400.0
2013-05-02 12:10:00,21.09,21.09,21.08,21.08,12800.0,18.2837,18.2837,18.2751,18.2751,12800.0
2013-05-02 12:20:00,21.08,21.08,21.07,21.07,32000.0,18.2751,18.2751,18.2664,18.2664,32000.0
2013-05-02 12:30:00,21.07,21.07,21.06,21.07,18000.0,18.2664,18.2664,18.2577,18.2664,18000.0
2013-05-02 12:40:00,21.07,21.08,21.07,21.08,14800.0,18.2664,18.2751,18.2664,18.2751,14800.0
2013-05-02 12:50:00,21.08,21.09,21.08,21.09,17600.0,18.2751,18.2837,18.2751,18.2837,17600.0
2013-05-02 13:00:00,21.08,21.09,21.08,21.09,26000.0,18.2751,18.2837,18.2751,18.2837,26000.0
2013-05-02 13:10:00,21.09,21.1,21.09,21.1,37200.0,18.2837,18.2924,18.2837,18.2924,37200.0
2013-05-02 13:20:00,21.09,21.11,21.09,21.1,25200.0,18.2837,18.3011,18.2837,18.2924,25200.0
2013-05-02 13:30:00,21.1,21.11,21.09,21.09,25600.0,18.2924,18.3011,18.2837,18.2837,25600.0
2013-05-02 13:40:00,21.09,21.1,21.09,21.1,24800.0,18.2837,18.2924,18.2837,18.2924,24800.0
2013-05-02 13:50:00,21.1,21.1,21.09,21.09,38400.0,18.2924,18.2924,18.2837,18.2837,38400.0
2013-05-02 14:00:00,21.1,21.11,21.09,21.09,29600.0,18.2924,18.3011,18.2837,18.2837,29600.0
2013-05-02 14:10:00,21.09,21.1,21.08,21.1,56000.0,18.2837,18.2924,18.2751,18.2924,56000.0
2013-05-02 14:20:00,21.1,21.1,21.08,21.08,30800.0,18.2924,18.2924,18.2751,18.2751,30800.0
2013-05-02 14:30:00,21.08,21.1,21.08,21.1,58800.0,18.2751,18.2924,18.2751,18.2924,58800.0
2013-05-02 14:40:00,21.1,21.1,21.09,21.09,45600.0,18.2924,18.2924,18.2837,18.2837,45600.0
2013-05-02 14:50:00,21.1,21.1,21.09,21.09,54400.0,18.2924,18.2924,18.2837,18.2837,54400.0
2013-05-02 15:00:00,21.09,21.1,21.08,21.08,36000.0,18.2837,18.2924,18.2751,18.2751,36000.0
2013-05-02 15:10:00,21.08,21.1,21.08,21.09,45200.0,18.2751,18.2924,18.2751,18.2837,45200.0
2013-05-02 15:20:00,21.09,21.1,21.09,21.09,101600.0,18.2837,18.2924,18.2837,18.2837,101600.0
2013-05-02 15:30:00,21.09,21.1,21.09,21.09,74800.0,18.2837,18.2924,18.2837,18.2837,74800.0
2013-05-02 15:40:00,21.09,21.1,21.08,21.08,112000.0,18.2837,18.2924,18.2751,18.2751,112000.0
2013-05-02 15:50:00,21.08,21.09,21.07,21.08,97600.0,18.2751,18.2837,18.2664,18.2751,97600.0
2013-05-03 09:30:00,21.27,21.31,21.24,21.31,86000.0,18.4398,18.4745,18.4138,18.4745,86000.0
2013-05-03 09:40:00,21.31,21.32,21.3,21.3,254400.0,18.4745,18.4831,18.4658,18.4658,254400.0
2013-05-03 09:50:00,21.31,21.31,21.3,21.3,22000.0,18.4745,18.4745,18.4658,18.4658,22000.0
2013-05-03 10:00:00,21.31,21.31,21.29,21.31,32000.0,18.4745,18.4745,18.4571,18.4745,32000.0
2013-05-03 10:10:00,21.31,21.32,21.31,21.32,28800.0,18.4745,18.4831,18.4745,18.4831,28800.0
2013-05-03 10:20:00,21.31,21.35,21.31,21.35,17600.0,18.4745,18.5092,18.4745,18.5092,17600.0
2013-05-03 10:30:00,21.35,21.35,21.34,21.34,52000.0,18.5092,18.5092,18.5005,18.5005,52000.0
2013-05-03 10:40:00,21.34,21.35,21.34,21.35,30800.0,18.5005,18.5092,18.5005,18.5092,30800.0
2013-05-03 10:50:00,21.34,21.35,21.34,21.35,56000.0,18.5005,18.5092,18.5005,18.5092,56000.0
2013-05-03 11:00:00,21.34,21.36,21.34,21.35,18800.0,18.5005,18.5178,18.5005,18.5092,18800.0
2013-05-03 11:10:00,21.36,21.36,21.34,21.34,23600.0,18.5178,18.5178,18.5005,18.5005,23600.0
2013-05-03 11:20:00,21.35,21.35,21.33,21.33,51600.0,18.5092,18.5092,18.4918,18.4918,51600.0
2013-05-03 11:30:00,21.33,21.35,21.33,21.33,35200.0,18.4918,18.5092,18.4918,18.4918,35200.0
2013-05-03 11:40:00,21.34,21.34,21.33,21.34,8800.0,18.5005,18.5005,18.4918,18.5005,8800.0
2013-05-03 11:50:00,21.34,21.35,21.33,21.33,60000.0,18.5005,18.5092,18.4918,18.4918,60000.0
2013-05-03 12:00:00,21.33,21.34,21.33,21.33,76000.0,18.4918,18.5005,18.4918,18.4918,76000.0
2013-05-03 12:10:00,21.33,21.33,21.33,21.33,60000.0,18.4918,18.4918,18.4918,18.4918,60000.0
2013-05-03 12:20:00,21.33,21.34,21.33,21.34,84000.0,18.4918,18.5005,18.4918,18.5005,84000.0
2013-05-03 12:30:00,21.34,21.34,21.32,21.33,50800.0,18.5005,18.5005,18.4831,18.4918,50800.0
2013-05-03 12:40:00,21.33,21.33,21.33,21.33,86400.0,18.4918,18.4918,18.4918,18.4918,86400.0
2013-05-03 12:50:00,21.33,21.35,21.33,21.34,95200.0,18.4918,18.5092,18.4918,18.5005,95200.0
2013-05-03 13:00:00,21.35,21.35,21.34,21.35,34800.0,18.5092,18.5092,18.5005,18.5092,34800.0
2013-05-03 13:10:00,21.35,21.35,21.34,21.34,53600.0,18.5092,18.5092,18.5005,18.5005,53600.0
2013-05-03 13:20:00,21.34,21.34,21.32,21.33,21600.0,18.5005,18.5005,18.4831,18.4918,21600.0
2013-05-03 13:30:00,21.33,21.33,21.33,21.33,26400.0,18.4918,18.4918,18.4918,18.4918,26400.0
2013-05-03 13:40:00,21.33,21.34,21.33,21.33,25600.0,18.4918,18.5005,18.4918,18.4918,25600.0
2013-05-03 13:50:00,21.33,21.33,21.32,21.32,22400.0,18.4918,18.4918,18.4831,18.4831,22400.0
2013-05-03 14:00:00,21.32,21.33,21.32,21.33,17200.0,18.4831,18.4918,18.4831,18.4918,17200.0
2013-05-03 14:10:00,21.32,21.33,21.32,21.33,34000.0,18.4831,18.4918,18.4831,18.4918,34000.0
2013-05-03 14:20:00,21.33,21.33,21.33,21.33,18000.0,18.4918,18.4918,18.4918,18.4918,18000.0
2013-05-03 14:30:00,21.33,21.33,21.31,21.31,47200.0,18.4918,18.4918,18.4745,18.4745,47200.0
2013-05-03 14:40:00,21.31,21.31,21.3,21.31,28000.0,18.4745,18.4745,18.4658,18.4745,28000.0
2013-05-03 14:50:00,21.31,21.32,21.31,21.31,38000.0,18.4745,18.4831,18.4745,18.4745,38000.0
2013-05-03 15:00:00,21.31,21.31,21.3,21.3,46000.0,18.4745,18.4745,18.4658,18.4658,46000.0
2013-05-03 15:10:00,21.3,21.3,21.29,21.3,23600.0,18.4658,18.4658,18.4571,18.4658,23600.0
2013-05-03 15:20:00,21.3,21.31,21.29,21.31,39200.0,18.4658,18.4745,18.4571,18.4745,39200.0
2013-05-03 15:30:00,21.31,21.32,21.3,21.32,50000.0,18.4745,18.4831,18.4658,18.4831,50000.0
2013-05-03 15:40:00,21.32,21.33,21.31,21.32,57200.0,18.4831,18.4918,18.4745,18.4831,57200.0
2013-05-03 15:50:00,21.33,21.33,21.3,21.31,128800.0,18.4918,18.4918,18.4658,18.4745,128800.0
2013-05-06 09:30:00,21.33,21.35,21.31,21.35,43200.0,18.4918,18.5092,18.4745,18.5092,43200.0
2013-05-06 09:40:00,21.34,21.34,21.32,21.32,22400.0,18.5005,18.5005,18.4831,18.4831,22400.0
2013-05-06 09:50:00,21.32,21.32,21.31,21.32,15200.0,18.4831,18.4831,18.4745,18.4831,15200.0
2013-05-06 10:00:00,21.31,21.33,21.31,21.33,24800.0,18.4745,18.4918,18.4745,18.4918,24800.0
2013-05-06 10:10:00,21.33,21.34,21.33,21.33,7200.0,18.4918,18.5005,18.4918,18.4918,7200.0
2013-05-06 10:20:00,21.34,21.36,21.34,21.35,19600.0,18.5005,18.5178,18.5005,18.5092,19600.0
2013-05-06 10:30:00,21.35,21.36,21.35,21.35,29600.0,18.5092,18.5178,18.5092,18.5092,29600.0
2013-05-06 10:40:00,21.35,21.35,21.34,21.34,32800.0,18.5092,18.5092,18.5005,18.5005,32800.0
2013-05-06 10:50:00,21.33,21.33,21.31,21.32,14400.0,18.4918,18.4918,18.4745,18.4831,14400.0
2013-05-06 11:00:00,21.31,21.32,21.31,21.31,34400.0,18.4745,18.4831,18.4745,18.4745,34400.0
2013-05-06 11:10:00,21.31,21.33,21.31,21.33,12800.0,18.4745,18.4918,18.4745,18.4918,12800.0
2013-05-06 11:20:00,21.33,21.33,21.33,21.33,6000.0,18.4918,18.4918,18.4918,18.4918,6000.0
2013-05-06 11:30:00,21.32,21.33,21.31,21.32,29200.0,18.4831,18.4918,18.4745,18.4831,29200.0
2013-05-06 11:40:00,21.33,21.35,21.32,21.35,16800.0,18.4918,18.5092,18.4831,18.5092,16800.0
2013-05-06 11:50:00,21.34,21.36,21.34,21.36,30400.0,18.5005,18.5178,18.5005,18.5178,30400.0
2013-05-06 12:00:00,21.35,21.36,21.35,21.36,18400.0,18.5092,18.5178,18.5092,18.5178,18400.0
2013-05-06 12:10:00,21.36,21.36,21.36,21.36,48400.0,18.5178,18.5178,18.5178,18.5178,48400.0
2013-05-06 12:20:00,21.36,21.36,21.35,21.35,25200.0,18.5178,18.5178,18.5092,18.5092,25200.0
2013-05-06 12:30:00,21.35,21.36,21.35,21.35,8800.0,18.5092,18.5178,18.5092,18.5092,8800.0
2013-05-06 12:40:00,21.35,21.36,21.35,21.35,48400.0,18.5092,18.5178,18.5092,18.5092,48400.0
2013-05-06 12:50:00,21.36,21.36,21.35,21.35,18000.0,18.5178,18.5178,18.5092,18.5092,18000.0
2013-05-06 13:00:00,21.36,21.36,21.35,21.35,10000.0,18.5178,18.5178,18.5092,18.5092,10000.0
2013-05-06 13:10:00,21.35,21.36,21.35,21.36,33600.0,18.5092,18.5178,18.5092,18.5178,33600.0
2013-05-06 13:20:00,21.35,21.36,21.35,21.36,10400.0,18.5092,18.5178,18.5092,18.5178,10400.0
2013-05-06 13:30:00,21.36,21.37,21.36,21.36,16800.0,18.5178,18.5265,18.5178,18.5178,16800.0
2013-05-06 13:40:00,21.36,21.37,21.36,21.37,10400.0,18.5178,18.5265,18.5178,18.5265,10400.0
2013-05-06 13:50:00,21.36,21.38,21.36,21.38,23600.0,18.5178,18.5352,18.5178,18.5352,23600.0
2013-05-06 14:00:00,21.37,21.38,21.37,21.38,24800.0,18.5265,18.5352,18.5265,18.5352,24800.0
2013-05-06 14:10:00,21.38,21.38,21.38,21.38,22800.0,18.5352,18.5352,18.5352,18.5352,22800.0
2013-05-06 14:20:00,21.38,21.39,21.38,21.38,367600.0,18.5352,18.5438,18.5352,18.5352,367600.0
2013-05-06 14:30:00,21.38,21.38,21.37,21.37,96800.0,18.5352,18.5352,18.5265,18.5265,96800.0
2013-05-06 14:40:00,21.37,21.38,21.36,21.36,139600.0,18.5265,18.5352,18.5178,18.5178,139600.0
2013-05-06 14:50:00,21.36,21.37,21.36,21.36,23200.0,18.5178,18.5265,18.5178,18.5178,23200.0
2013-05-06 15:00:00,21.37,21.37,21.36,21.37,26000.0,18.5265,18.5265,18.5178,18.5265,26000.0
2013-05-06 15:10:00,21.37,21.37,21.36,21.37,30800.0,18.5265,18.5265,18.5178,18.5265,30800.0
2013-05-06 15:20:00,21.36,21.36,21.36,21.36,31200.0,18.5178,18.5178,18.5178,18.5178,31200.0
2013-05-06 15:30:00,21.36,21.37,21.36,21.37,23600.0,18.5178,18.5265,18.5178,18.5265,23600.0
2013-05-06 15:40:00,21.37,21.38,21.37,21.37,24000.0,18.5265,18.5352,18.5265,18.5265,24000.0
2013-05-06 15:50:00,21.37,21.37,21.35,21.36,38000.0,18.5265,18.5265,18.5092,18.5178,38000.0
2013-05-07 09:30:00,21.41,21.43,21.39,21.43,46400.0,18.5612,18.5785,18.5438,18.5785,46400.0
2013-05-07 09:40:00,21.42,21.42,21.41,21.42,18400.0,18.5698,18.5698,18.5612,18.5698,18400.0
2013-05-07 09:50:00,21.42,21.43,21.41,21.43,30800.0,18.5698,18.5785,18.5612,18.5785,30800.0
2013-05-07 10:00:00,21.43,21.43,21.39,21.39,29200.0,18.5785,18.5785,18.5438,18.5438,29200.0
2013-05-07 10:10:00,21.39,21.39,21.34,21.34,34800.0,18.5438,18.5438,18.5005,18.5005,34800.0
2013-05-07 10:20:00,21.34,21.37,21.33,21.37,58000.0,18.5005,18.5265,18.4918,18.5265,58000.0
2013-05-07 10:30:00,21.36,21.39,21.36,21.38,62000.0,18.5178,18.5438,18.5178,18.5352,62000.0
2013-05-07 10:40:00,21.38,21.4,21.37,21.39,493600.0,18.5352,18.5525,18.5265,18.5438,493600.0
2013-05-07 10:50:00,21.39,21.4,21.37,21.37,308800.0,18.5438,18.5525,18.5265,18.5265,308800.0
2013-05-07 11:00:00,21.38,21.4,21.37,21.39,36400.0,18.5352,18.5525,18.5265,18.5438,36400.0
2013-05-07 11:10:00,21.41,21.41,21.39,21.39,30400.0,18.5612,18.5612,18.5438,18.5438,30400.0
2013-05-07 11:20:00,21.4,21.41,21.4,21.4,30000.0,18.5525,18.5612,18.5525,18.5525,30000.0
2013-05-07 11:30:00,21.4,21.41,21.39,21.4,33600.0,18.5525,18.5612,18.5438,18.5525,33600.0
2013-05-07 11:40:00,21.4,21.41,21.4,21.4,39600.0,18.5525,18.5612,18.5525,18.5525,39600.0
2013-05-07 11:50:00,21.4,21.4,21.38,21.39,55200.0,18.5525,18.5525,18.5352,18.5438,55200.0
2013-05-07 12:00:00,21.39,21.4,21.39,21.4,15600.0,18.5438,18.5525,18.5438,18.5525,15600.0
2013-05-07 12:10:00,21.41,21.41,21.41,21.41,27200.0,18.5612,18.5612,18.5612,18.5612,27200.0
2013-05-07 12:20:00,21.41,21.41,21.41,21.41,47200.0,18.5612,18.5612,18.5612,18.5612,47200.0
2013-05-07 12:30:00,21.41,21.42,21.41,21.42,45600.0,18.5612,18.5698,18.5612,18.5698,45600.0
2013-05-07 12:40:00,21.42,21.42,21.42,21.42,18800.0,18.5698,18.5698,18.5698,18.5698,18800.0
2013-05-07 12:50:00,21.42,21.44,21.42,21.44,21600.0,18.5698,18.5872,18.5698,18.5872,21600.0
2013-05-07 13:00:00,21.44,21.44,21.43,21.43,37600.0,18.5872,18.5872,18.5785,18.5785,37600.0
2013-05-07 13:10:00,21.43,21.43,21.42,21.43,25200.0,18.5785,18.5785,18.5698,18.5785,25200.0
2013-05-07 13:20:00,21.43,21.43,21.42,21.43,67600.0,18.5785,18.5785,18.5698,18.5785,67600.0
2013-05-07 13:30:00,21.43,21.45,21.43,21.44,52800.0,18.5785,18.5958,18.5785,18.5872,52800.0
2013-05-07 13:40:00,21.44,21.45,21.44,21.45,27600.0,18.5872,18.5958,18.5872,18.5958,27600.0
2013-05-07 13:50:00,21.45,21.45,21.44,21.45,67600.0,18.5958,18.5958,18.5872,18.5958,67600.0
2013-05-07 14:00:00,21.44,21.45,21.44,21.45,45200.0,18.5872,18.5958,18.5872,18.5958,45200.0
2013-05-07 14:10:00,21.45,21.45,21.45,21.45,25200.0,18.5958,18.5958,18.5958,18.5958,25200.0
2013-05-07 14:20:00,21.45,21.45,21.44,21.45,40400.0,18.5958,18.5958,18.5872,18.5958,40400.0
2013-05-07 14:30:00,21.44,21.45,21.43,21.43,40000.0,18.5872,18.5958,18.5785,18.5785,40000.0
2013-05-07 14:40:00,21.43,21.45,21.43,21.45,32400.0,18.5785,18.5958,18.5785,18.5958,32400.0
2013-05-07 14:50:00,21.45,21.46,21.44,21.45,42800.0,18.5958,18.6045,18.5872,18.5958,42800.0
2013-05-07 15:00:00,21.45,21.46,21.45,21.45,32000.0,18.5958,18.6045,18.5958,18.5958,32000.0
2013-05-07 15:10:00,21.45,21.46,21.45,21.46,46000.0,18.5958,18.6045,18.5958,18.6045,46000.0
2013-05-07 15:20:00,21.45,21.46,21.45,21.45,35600.0,18.5958,18.6045,18.5958,18.5958,35600.0
2013-05-07 15:30:00,21.45,21.46,21.45,21.45,25600.0,18.5958,18.6045,18.5958,18.5958,25600.0
2013-05-07 15:40:00,21.45,21.46,21.44,21.44,80400.0,18.5958,18.6045,18.5872,18.5872,80400.0
2013-05-07 15:50:00,21.44,21.46,21.43,21.45,97600.0,18.5872,18.6045,18.5785,18.5958,97600.0
2013-05-08 09:30:00,21.42,21.45,21.42,21.42,46800.0,18.5698,18.5958,18.5698,18.5698,46800.0
2013-05-08 09:40:00,21.45,21.45,21.45,21.45,9600.0,18.5958,18.5958,18.5958,18.5958,9600.0
2013-05-08 09:50:00,21.45,21.48,21.43,21.48,17200.0,18.5958,18.6219,18.5785,18.6219,17200.0
2013-05-08 10:00:00,21.48,21.48,21.47,21.47,32400.0,18.6219,18.6219,18.6132,18.6132,32400.0
2013-05-08 10:10:00,21.48,21.49,21.47,21.48,26000.0,18.6219,18.6305,18.6132,18.6219,26000.0
2013-05-08 10:20:00,21.48,21.48,21.48,21.48,20000.0,18.6219,18.6219,18.6219,18.6219,20000.0
2013-05-08 10:30:00,21.49,21.5,21.48,21.5,40800.0,18.6305,18.6392,18.6219,18.6392,40800.0
2013-05-08 10:40:00,21.5,21.51,21.5,21.5,37600.0,18.6392,18.6479,18.6392,18.6392,37600.0
2013-05-08 10:50:00,21.5,21.51,21.5,21.5,35600.0,18.6392,18.6479,18.6392,18.6392,35600.0
2013-05-08 11:00:00,21.5,21.51,21.5,21.51,16000.0,18.6392,18.6479,18.6392,18.6479,16000.0
2013-05-08 11:10:00,21.51,21.52,21.51,21.51,40400.0,18.6479,18.6565,18.6479,18.6479,40400.0
2013-05-08 11:20:00,21.52,21.52,21.51,21.51,16800.0,18.6565,18.6565,18.6479,18.6479,16800.0
2013-05-08 11:30:00,21.52,21.52,21.51,21.52,24400.0,18.6565,18.6565,18.6479,18.6565,24400.0
2013-05-08 11:40:00,21.51,21.52,21.51,21.52,15200.0,18.6479,18.6565,18.6479,18.6565,15200.0
2013-05-08 11:50:00,21.51,21.52,21.51,21.52,15200.0,18.6479,18.6565,18.6479,18.6565,15200.0
2013-05-08 12:00:00,21.52,21.52,21.52,21.52,57200.0,18.6565,18.6565,18.6565,18.6565,57200.0
2013-05-08 12:10:00,21.52,21.52,21.52,21.52,6800.0,18.6565,18.6565,18.6565,18.6565,6800.0
2013-05-08 12:20:00,21.52,21.52,21.5,21.51,87600.0,18.6565,18.6565,18.6392,18.6479,87600.0
2013-05-08 12:30:00,21.51,21.51,21.5,21.5,52800.0,18.6479,18.6479,18.6392,18.6392,52800.0
2013-05-08 12:40:00,21.5,21.52,21.5,21.52,24000.0,18.6392,18.6565,18.6392,18.6565,24000.0
2013-05-08 12:50:00,21.51,21.51,21.51,21.51,17600.0,18.6479,18.6479,18.6479,18.6479,17600.0
2013-05-08 13:00:00,21.51,21.52,21.51,21.52,25200.0,18.6479,18.6565,18.6479,18.6565,25200.0
2013-05-08 13:10:00,21.51,21.52,21.51,21.52,55200.0,18.6479,18.6565,18.6479,18.6565,55200.0
2013-05-08 13:20:00,21.52,21.53,21.52,21.52,33600.0,18.6565,18.6652,18.6565,18.6565,33600.0
2013-05-08 13:30:00,21.52,21.53,21.52,21.52,18800.0,18.6565,18.6652,18.6565,18.6565,18800.0
2013-05-08 13:40:00,21.51,21.51,21.5,21.5,51200.0,18.6479,18.6479,18.6392,18.6392,51200.0
2013-05-08 13:50:00,21.5,21.51,21.5,21.5,36000.0,18.6392,18.6479,18.6392,18.6392,36000.0
2013-05-08 14:00:00,21.5,21.52,21.5,21.5,26800.0,18.6392,18.6565,18.6392,18.6392,26800.0
2013-05-08 14:10:00,21.51,21.51,21.5,21.51,38800.0,18.6479,18.6479,18.6392,18.6479,38800.0
2013-05-08 14:20:00,21.51,21.52,21.51,21.51,30800.0,18.6479,18.6565,18.6479,18.6479,30800.0
2013-05-08 14:30:00,21.51,21.51,21.47,21.49,47600.0,18.6479,18.6479,18.6132,18.6305,47600.0
2013-05-08 14:40:00,21.48,21.48,21.46,21.47,39600.0,18.6219,18.6219,18.6045,18.6132,39600.0
2013-05-08 14:50:00,21.48,21.49,21.47,21.49,21200.0,18.6219,18.6305,18.6132,18.6305,21200.0
2013-05-08 15:00:00,21.49,21.5,21.48,21.5,30400.0,18.6305,18.6392,18.6219,18.6392,30400.0
2013-05-08 15:10:00,21.5,21.52,21.5,21.52,48000.0,18.6392,18.6565,18.6392,18.6565,48000.0
2013-05-08 15:20:00,21.52,21.54,21.52,21.54,56000.0,18.6565,18.6739,18.6565,18.6739,56000.0
2013-05-08 15:30:00,21.54,21.55,21.53,21.53,74800.0,18.6739,18.6825,18.6652,18.6652,74800.0
2013-05-08 15:40:00,21.53,21.54,21.53,21.54,32000.0,18.6652,18.6739,18.6652,18.6739,32000.0
2013-05-08 15:50:00,21.54,21.55,21.54,21.54,57200.0,18.6739,18.6825,18.6739,18.6739,57200.0
2013-05-09 09:30:00,21.54,21.56,21.53,21.55,40400.0,18.6739,18.6912,18.6652,18.6825,40400.0
2013-05-09 09:40:00,21.56,21.56,21.54,21.54,9600.0,18.6912,18.6912,18.6739,18.6739,9600.0
2013-05-09 09:50:00,21.53,21.56,21.53,21.55,22400.0,18.6652,18.6912,18.6652,18.6825,22400.0
2013-05-09 10:00:00,21.55,21.55,21.52,21.53,23600.0,18.6825,18.6825,18.6565,18.6652,23600.0
2013-05-09 10:10:00,21.53,21.54,21.52,21.52,7200.0,18.6652,18.6739,18.6565,18.6565,7200.0
2013-05-09 10:20:00,21.52,21.53,21.5,21.5,8800.0,18.6565,18.6652,18.6392,18.6392,8800.0
2013-05-09 10:30:00,21.5,21.53,21.5,21.53,21600.0,18.6392,18.6652,18.6392,18.6652,21600.0
2013-05-09 10:40:00,21.53,21.54,21.52,21.54,6800.0,18.6652,18.6739,18.6565,18.6739,6800.0
2013-05-09 10:50:00,21.53,21.53,21.51,21.52,33600.0,18.6652,18.6652,18.6479,18.6565,33600.0
2013-05-09 11:00:00,21.51,21.54,21.51,21.54,46400.0,18.6479,18.6739,18.6479,18.6739,46400.0
2013-05-09 11:10:00,21.54,21.54,21.52,21.52,4800.0,18.6739,18.6739,18.6565,18.6565,4800.0
2013-05-09 11:20:00,21.52,21.55,21.52,21.55,29600.0,18.6565,18.6825,18.6565,18.6825,29600.0
2013-05-09 11:30:00,21.55,21.55,21.54,21.54,15200.0,18.6825,18.6825,18.6739,18.6739,15200.0
2013-05-09 11:40:00,21.55,21.56,21.55,21.56,32000.0,18.6825,18.6912,18.6825,18.6912,32000.0
2013-05-09 11:50:00,21.55,21.55,21.54,21.54,37600.0,18.6825,18.6825,18.6739,18.6739,37600.0
2013-05-09 12:00:00,21.55,21.55,21.54,21.54,42000.0,18.6825,18.6825,18.6739,18.6739,42000.0
2013-05-09 12:10:00,21.55,21.55,21.54,21.54,27600.0,18.6825,18.6825,18.6739,18.6739,27600.0
2013-05-09 12:20:00,21.53,21.53,21.52,21.53,26000.0,18.6652,18.6652,18.6565,18.6652,26000.0
2013-05-09 12:30:00,21.53,21.54,21.53,21.54,20400.0,18.6652,18.6739,18.6652,18.6739,20400.0
2013-05-09 12:40:00,21.54,21.55,21.54,21.54,18000.0,18.6739,18.6825,18.6739,18.6739,18000.0
2013-05-09 12:50:00,21.54,21.57,21.54,21.57,25600.0,18.6739,18.6999,18.6739,18.6999,25600.0
2013-05-09 13:00:00,21.57,21.58,21.57,21.58,53600.0,18.6999,18.7085,18.6999,18.7085,53600.0
2013-05-09 13:10:00,21.58,21.59,21.58,21.59,25600.0,18.7085,18.7172,18.7085,18.7172,25600.0
2013-05-09 13:20:00,21.58,21.59,21.58,21.58,14400.0,18.7085,18.7172,18.7085,18.7085,14400.0
2013-05-09 13:30:00,21.59,21.61,21.59,21.61,35200.0,18.7172,18.7346,18.7172,18.7346,35200.0
2013-05-09 13:40:00,21.6,21.62,21.6,21.62,9600.0,18.7259,18.7432,18.7259,18.7432,9600.0
2013-05-09 13:50:00,21.62,21.62,21.61,21.62,15600.0,18.7432,18.7432,18.7346,18.7432,15600.0
2013-05-09 14:00:00,21.61,21.61,21.6,21.6,2800.0,18.7346,18.7346,18.7259,18.7259,2800.0
2013-05-09 14:10:00,21.6,21.6,21.6,21.6,8800.0,18.7259,18.7259,18.7259,18.7259,8800.0
2013-05-09 14:20:00,21.6,21.61,21.59,21.6,744400.0,18.7259,18.7346,18.7172,18.7259,744400.0
2013-05-09 14:30:00,21.61,21.61,21.56,21.57,168800.0,18.7346,18.7346,18.6912,18.6999,168800.0
2013-05-09 14:40:00,21.56,21.56,21.54,21.54,207600.0,18.6912,18.6912,18.6739,18.6739,207600.0
2013-05-09 14:50:00,21.54,21.55,21.5,21.5,117200.0,18.6739,18.6825,18.6392,18.6392,117200.0
2013-05-09 15:00:00,21.5,21.53,21.47,21.52,80800.0,18.6392,18.6652,18.6132,18.6565,80800.0
2013-05-09 15:10:00,21.53,21.53,21.49,21.52,39200.0,18.6652,18.6652,18.6305,18.6565,39200.0
2013-05-09 15:20:00,21.52,21.54,21.52,21.53,68800.0,18.6565,18.6739,18.6565,18.6652,68800.0
2013-05-09 15:30:00,21.53,21.55,21.52,21.52,50800.0,18.6652,18.6825,18.6565,18.6565,50800.0
2013-05-09 15:40:00,21.51,21.52,21.49,21.5,28400.0,18.6479,18.6565,18.6305,18.6392,28400.0
2013-05-09 15:50:00,21.5,21.51,21.46,21.51,62800.0,18.6392,18.6479,18.6045,18.6479,62800.0
2013-05-10 09:30:00,21.55,21.57,21.52,21.55,39200.0,18.6825,18.6999,18.6565,18.6825,39200.0
2013-05-10 09:40:00,21.55,21.56,21.53,21.56,5600.0,18.6825,18.6912,18.6652,18.6912,5600.0
2013-05-10 09:50:00,21.56,21.58,21.54,21.58,30400.0,18.6912,18.7085,18.6739,18.7085,30400.0
2013-05-10 10:00:00,21.59,21.61,21.58,21.58,17600.0,18.7172,18.7346,18.7085,18.7085,17600.0
2013-05-10 10:10:00,21.59,21.6,21.59,21.6,6800.0,18.7172,18.7259,18.7172,18.7259,6800.0
2013-05-10 10:20:00,21.59,21.59,21.57,21.57,9200.0,18.7172,18.7172,18.6999,18.6999,9200.0
2013-05-10 10:30:00,21.56,21.56,21.5,21.52,134400.0,18.6912,18.6912,18.6392,18.6565,134400.0
2013-05-10 10:40:00,21.51,21.54,21.5,21.53,31200.0,18.6479,18.6739,18.6392,18.6652,31200.0
2013-05-10 10:50:00,21.53,21.55,21.52,21.54,39200.0,18.6652,18.6825,18.6565,18.6739,39200.0
2013-05-10 11:00:00,21.54,21.57,21.53,21.57,45200.0,18.6739,18.6999,18.6652,18.6999,45200.0
2013-05-10 11:10:00,21.57,21.57,21.54,21.55,47600.0,18.6999,18.6999,18.6739,18.6825,47600.0
2013-05-10 11:20:00,21.54,21.56,21.53,21.56,40800.0,18.6739,18.6912,18.6652,18.6912,40800.0
2013-05-10 11:30:00,21.56,21.58,21.56,21.57,27600.0,18.6912,18.7085,18.6912,18.6999,27600.0
2013-05-10 11:40:00,21.56,21.56,21.53,21.54,43600.0,18.6912,18.6912,18.6652,18.6739,43600.0
2013-05-10 11:50:00,21.54,21.54,21.5,21.5,41600.0,18.6739,18.6739,18.6392,18.6392,41600.0
2013-05-10 12:00:00,21.5,21.51,21.49,21.49,73200.0,18.6392,18.6479,18.6305,18.6305,73200.0
2013-05-10 12:10:00,21.5,21.53,21.5,21.53,24000.0,18.6392,18.6652,18.6392,18.6652,24000.0
2013-05-10 12:20:00,21.52,21.54,21.52,21.53,29600.0,18.6565,18.6739,18.6565,18.6652,29600.0
2013-05-10 12:30:00,21.53,21.54,21.52,21.53,27200.0,18.6652,18.6739,18.6565,18.6652,27200.0
2013-05-10 12:40:00,21.52,21.55,21.52,21.53,34000.0,18.6565,18.6825,18.6565,18.6652,34000.0
2013-05-10 12:50:00,21.54,21.54,21.53,21.54,11600.0,18.6739,18.6739,18.6652,18.6739,11600.0
2013-05-10 13:00:00,21.54,21.56,21.54,21.56,14800.0,18.6739,18.6912,18.6739,18.6912,14800.0
2013-05-10 13:10:00,21.56,21.56,21.55,21.55,8800.0,18.6912,18.6912,18.6825,18.6825,8800.0
2013-05-10 13:20:00,21.55,21.57,21.55,21.57,21200.0,18.6825,18.6999,18.6825,18.6999,21200.0
2013-05-10 13:30:00,21.57,21.57,21.55,21.55,15600.0,18.6999,18.6999,18.6825,18.6825,15600.0
2013-05-10 13:40:00,21.55,21.56,21.54,21.55,36800.0,18.6825,18.6912,18.6739,18.6825,36800.0
2013-05-10 13:50:00,21.55,21.56,21.55,21.55,31200.0,18.6825,18.6912,18.6825,18.6825,31200.0
2013-05-10 14:00:00,21.55,21.57,21.55,21.57,22800.0,18.6825,18.6999,18.6825,18.6999,22800.0
2013-05-10 14:10:00,21.57,21.57,21.56,21.56,10800.0,18.6999,18.6999,18.6912,18.6912,10800.0
2013-05-10 14:20:00,21.56,21.57,21.56,21.57,17200.0,18.6912,18.6999,18.6912,18.6999,17200.0
2013-05-10 14:30:00,21.57,21.58,21.56,21.57,26400.0,18.6999,18.7085,18.6912,18.6999,26400.0
2013-05-10 14:40:00,21.56,21.57,21.56,21.57,16400.0,18.6912,18.6999,18.6912,18.6999,16400.0
2013-05-10 14:50:00,21.57,21.57,21.56,21.56,69600.0,18.6999,18.6999,18.6912,18.6912,69600.0
2013-05-10 15:00:00,21.57,21.57,21.56,21.57,66000.0,18.6999,18.6999,18.6912,18.6999,66000.0
2013-05-10 15:10:00,21.57,21.58,21.57,21.57,218400.0,18.6999,18.7085,18.6999,18.6999,218400.0
2013-05-10 15:20:00,21.57,21.58,21.56,21.57,86400.0,18.6999,18.7085,18.6912,18.6999,86400.0
2013-05-10 15:30:00,21.56,21.57,21.56,21.56,34000.0,18.6912,18.6999,18.6912,18.6912,34000.0
2013-05-10 15:40:00,21.56,21.6,21.56,21.6,55600.0,18.6912,18.7259,18.6912,18.7259,55600.0
2013-05-10 15:50:00,21.6,21.61,21.59,21.61,137200.0,18.7259,18.7346,18.7172,18.7346,137200.0
2013-05-13 09:30:00,21.58,21.6,21.57,21.59,24400.0,18.7085,18.7259,18.6999,18.7172,24400.0
2013-05-13 09:40:00,21.6,21.6,21.58,21.58,33200.0,18.7259,18.7259,18.7085,18.7085,33200.0
2013-05-13 09:50:00,21.57,21.58,21.55,21.56,22400.0,18.6999,18.7085,18.6825,18.6912,22400.0
2013-05-13 10:00:00,21.56,21.6,21.56,21.6,34400.0,18.6912,18.7259,18.6912,18.7259,34400.0
2013-05-13 10:10:00,21.61,21.63,21.61,21.61,47200.0,18.7346,18.7519,18.7346,18.7346,47200.0
2013-05-13 10:20:00,21.61,21.61,21.6,21.61,30400.0,18.7346,18.7346,18.7259,18.7346,30400.0
2013-05-13 10:30:00,21.61,21.63,21.61,21.62,30400.0,18.7346,18.7519,18.7346,18.7432,30400.0
2013-05-13 10:40:00,21.63,21.63,21.61,21.63,45200.0,18.7519,18.7519,18.7346,18.7519,45200.0
2013-05-13 10:50:00,21.63,21.64,21.61,21.61,54800.0,18.7519,18.7606,18.7346,18.7346,54800.0
2013-05-13 11:00:00,21.61,21.62,21.6,21.61,29200.0,18.7346,18.7432,18.7259,18.7346,29200.0
2013-05-13 11:10:00,21.61,21.63,21.61,21.61,19200.0,18.7346,18.7519,18.7346,18.7346,19200.0
2013-05-13 11:20:00,21.61,21.61,21.59,21.61,70400.0,18.7346,18.7346,18.7172,18.7346,70400.0
2013-05-13 11:30:00,21.61,21.63,21.61,21.63,45200.0,18.7346,18.7519,18.7346,18.7519,45200.0
2013-05-13 11:40:00,21.64,21.65,21.63,21.65,43200.0,18.7606,18.7692,18.7519,18.7692,43200.0
2013-05-13 11:50:00,21.66,21.66,21.65,21.66,22800.0,18.7779,18.7779,18.7692,18.7779,22800.0
2013-05-13 12:00:00,21.66,21.67,21.66,21.67,7600.0,18.7779,18.7866,18.7779,18.7866,7600.0
2013-05-13 12:10:00,21.67,21.67,21.66,21.67,48400.0,18.7866,18.7866,18.7779,18.7866,48400.0
2013-05-13 12:20:00,21.67,21.68,21.66,21.66,18400.0,18.7866,18.7952,18.7779,18.7779,18400.0
2013-05-13 12:30:00,21.67,21.67,21.66,21.66,15200.0,18.7866,18.7866,18.7779,18.7779,15200.0
2013-05-13 12:40:00,21.65,21.66,21.65,21.66,12000.0,18.7692,18.7779,18.7692,18.7779,12000.0
2013-05-13 12:50:00,21.66,21.66,21.65,21.66,48800.0,18.7779,18.7779,18.7692,18.7779,48800.0
2013-05-13 13:00:00,21.65,21.66,21.65,21.66,58000.0,18.7692,18.7779,18.7692,18.7779,58000.0
2013-05-13 13:10:00,21.66,21.66,21.66,21.66,18000.0,18.7779,18.7779,18.7779,18.7779,18000.0
2013-05-13 13:20:00,21.66,21.66,21.64,21.64,87200.0,18.7779,18.7779,18.7606,18.7606,87200.0
2013-05-13 13:30:00,21.64,21.64,21.62,21.62,39600.0,18.7606,18.7606,18.7432,18.7432,39600.0
2013-05-13 13:40:00,21.62,21.62,21.61,21.61,17200.0,18.7432,18.7432,18.7346,18.7346,17200.0
2013-05-13 13:50:00,21.61,21.62,21.61,21.62,33600.0,18.7346,18.7432,18.7346,18.7432,33600.0
2013-05-13 14:00:00,21.61,21.63,21.61,21.62,27200.0,18.7346,18.7519,18.7346,18.7432,27200.0
2013-05-13 14:10:00,21.63,21.63,21.61,21.62,33200.0,18.7519,18.7519,18.7346,18.7432,33200.0
2013-05-13 14:20:00,21.61,21.62,21.61,21.62,47200.0,18.7346,18.7432,18.7346,18.7432,47200.0
2013-05-13 14:30:00,21.62,21.64,21.62,21.64,45600.0,18.7432,18.7606,18.7432,18.7606,45600.0
2013-05-13 14:40:00,21.64,21.64,21.63,21.63,52000.0,18.7606,18.7606,18.7519,18.7519,52000.0
2013-05-13 14:50:00,21.64,21.65,21.64,21.65,27200.0,18.7606,18.7692,18.7606,18.7692,27200.0
2013-05-13 15:00:00,21.65,21.65,21.63,21.63,41600.0,18.7692,18.7692,18.7519,18.7519,41600.0
2013-05-13 15:10:00,21.62,21.62,21.6,21.62,88800.0,18.7432,18.7432,18.7259,18.7432,88800.0
2013-05-13 15:20:00,21.62,21.62,21.61,21.62,34400.0,18.7432,18.7432,18.7346,18.7432,34400.0
2013-05-13 15:30:00,21.61,21.64,21.61,21.63,30000.0,18.7346,18.7606,18.7346,18.7519,30000.0
2013-05-13 15:40:00,21.64,21.64,21.63,21.63,42400.0,18.7606,18.7606,18.7519,18.7519,42400.0
2013-05-13 15:50:00,21.63,21.64,21.61,21.63,126400.0,18.7519,18.7606,18.7346,18.7519,126400.0
2013-05-14 09:30:00,21.64,21.71,21.64,21.71,114800.0,18.7606,18.8213,18.7606,18.8213,114800.0
2013-05-14 09:40:00,21.71,21.72,21.7,21.71,32000.0,18.8213,18.8299,18.8126,18.8213,32000.0
2013-05-14 09:50:00,21.72,21.72,21.71,21.72,30800.0,18.8299,18.8299,18.8213,18.8299,30800.0
2013-05-14 10:00:00,21.72,21.74,21.72,21.73,46000.0,18.8299,18.8473,18.8299,18.8386,46000.0
2013-05-14 10:10:00,21.74,21.76,21.73,21.75,38000.0,18.8473,18.8646,18.8386,18.8559,38000.0
2013-05-14 10:20:00,21.75,21.77,21.74,21.77,26000.0,18.8559,18.8733,18.8473,18.8733,26000.0
2013-05-14 10:30:00,21.77,21.79,21.77,21.79,17200.0,18.8733,18.8906,18.8733,18.8906,17200.0
2013-05-14 10:40:00,21.8,21.8,21.79,21.79,57200.0,18.8993,18.8993,18.8906,18.8906,57200.0
2013-05-14 10:50:00,21.8,21.82,21.8,21.82,42000.0,18.8993,18.9166,18.8993,18.9166,42000.0
2013-05-14 11:00:00,21.82,21.83,21.81,21.81,20000.0,18.9166,18.9253,18.9079,18.9079,20000.0
2013-05-14 11:10:00,21.81,21.81,21.8,21.81,19200.0,18.9079,18.9079,18.8993,18.9079,19200.0
2013-05-14 11:20:00,21.81,21.81,21.8,21.81,13200.0,18.9079,18.9079,18.8993,18.9079,13200.0
2013-05-14 11:30:00,21.81,21.82,21.8,21.81,28800.0,18.9079,18.9166,18.8993,18.9079,28800.0
2013-05-14 11:40:00,21.82,21.83,21.81,21.82,118800.0,18.9166,18.9253,18.9079,18.9166,118800.0
2013-05-14 11:50:00,21.82,21.82,21.81,21.82,28800.0,18.9166,18.9166,18.9079,18.9166,28800.0
2013-05-14 12:00:00,21.82,21.82,21.81,21.82,13600.0,18.9166,18.9166,18.9079,18.9166,13600.0
2013-05-14 12:10:00,21.82,21.84,21.82,21.84,12800.0,18.9166,18.934,18.9166,18.934,12800.0
2013-05-14 12:20:00,21.84,21.84,21.82,21.82,28800.0,18.934,18.934,18.9166,18.9166,28800.0
2013-05-14 12:30:00,21.82,21.82,21.81,21.82,16800.0,18.9166,18.9166,18.9079,18.9166,16800.0
2013-05-14 12:40:00,21.82,21.83,21.81,21.81,56800.0,18.9166,18.9253,18.9079,18.9079,56800.0
2013-05-14 12:50:00,21.81,21.81,21.8,21.8,8400.0,18.9079,18.9079,18.8993,18.8993,8400.0
2013-05-14 13:00:00,21.81,21.82,21.81,21.81,18400.0,18.9079,18.9166,18.9079,18.9079,18400.0
2013-05-14 13:10:00,21.82,21.82,21.81,21.82,29600.0,18.9166,18.9166,18.9079,18.9166,29600.0
2013-05-14 13:20:00,21.82,21.82,21.82,21.82,14800.0,18.9166,18.9166,18.9166,18.9166,14800.0
2013-05-14 13:30:00,21.83,21.84,21.83,21.83,76000.0,18.9253,18.934,18.9253,18.9253,76000.0
2013-05-14 13:40:00,21.84,21.84,21.83,21.83,55200.0,18.934,18.934,18.9253,18.9253,55200.0
2013-05-14 13:50:00,21.83,21.83,21.79,21.8,58800.0,18.9253,18.9253,18.8906,18.8993,58800.0
2013-05-14 14:00:00,21.79,21.8,21.78,21.8,32000.0,18.8906,18.8993,18.8819,18.8993,32000.0
2013-05-14 14:10:00,21.79,21.81,21.79,21.8,13200.0,18.8906,18.9079,18.8906,18.8993,13200.0
2013-05-14 14:20:00,21.79,21.79,21.78,21.79,66000.0,18.8906,18.8906,18.8819,18.8906,66000.0
2013-05-14 14:30:00,21.79,21.82,21.79,21.82,67200.0,18.8906,18.9166,18.8906,18.9166,67200.0
2013-05-14 14:40:00,21.82,21.82,21.79,21.79,20800.0,18.9166,18.9166,18.8906,18.8906,20800.0
2013-05-14 14:50:00,21.79,21.79,21.77,21.78,54800.0,18.8906,18.8906,18.8733,18.8819,54800.0
2013-05-14 15:00:00,21.77,21.8,21.77,21.8,38800.0,18.8733,18.8993,18.8733,18.8993,38800.0
2013-05-14 15:10:00,21.8,21.81,21.79,21.8,52800.0,18.8993,18.9079,18.8906,18.8993,52800.0
2013-05-14 15:20:00,21.81,21.81,21.79,21.8,30800.0,18.9079,18.9079,18.8906,18.8993,30800.0
2013-05-14 15:30:00,21.79,21.83,21.79,21.83,64400.0,18.8906,18.9253,18.8906,18.9253,64400.0
2013-05-14 15:40:00,21.83,21.84,21.83,21.84,46000.0,18.9253,18.934,18.9253,18.934,46000.0
2013-05-14 15:50:00,21.85,21.85,21.82,21.83,171600.0,18.9426,18.9426,18.9166,18.9253,171600.0
2013-05-15 09:30:00,21.78,21.84,21.78,21.82,43600.0,18.8819,18.934,18.8819,18.9166,43600.0
2013-05-15 09:40:00,21.82,21.83,21.8,21.81,33600.0,18.9166,18.9253,18.8993,18.9079,33600.0
2013-05-15 09:50:00,21.8,21.82,21.8,21.82,36000.0,18.8993,18.9166,18.8993,18.9166,36000.0
2013-05-15 10:00:00,21.81,21.84,21.81,21.83,26800.0,18.9079,18.934,18.9079,18.9253,26800.0
2013-05-15 10:10:00,21.83,21.83,21.81,21.83,34000.0,18.9253,18.9253,18.9079,18.9253,34000.0
2013-05-15 10:20:00,21.83,21.84,21.82,21.82,47200.0,18.9253,18.934,18.9166,18.9166,47200.0
2013-05-15 10:30:00,21.82,21.84,21.81,21.84,34400.0,18.9166,18.934,18.9079,18.934,34400.0
2013-05-15 10:40:00,21.84,21.84,21.82,21.83,48000.0,18.934,18.934,18.9166,18.9253,48000.0
2013-05-15 10:50:00,21.83,21.86,21.83,21.86,61200.0,18.9253,18.9513,18.9253,18.9513,61200.0
2013-05-15 11:00:00,21.86,21.89,21.86,21.88,51200.0,18.9513,18.9773,18.9513,18.9686,51200.0
2013-05-15 11:10:00,21.89,21.9,21.88,21.89,55600.0,18.9773,18.986,18.9686,18.9773,55600.0
2013-05-15 11:20:00,21.89,21.9,21.88,21.89,19600.0,18.9773,18.986,18.9686,18.9773,19600.0
2013-05-15 11:30:00,21.88,21.91,21.88,21.9,94000.0,18.9686,18.9946,18.9686,18.986,94000.0
2013-05-15 11:40:00,21.91,21.91,21.89,21.89,17200.0,18.9946,18.9946,18.9773,18.9773,17200.0
2013-05-15 11:50:00,21.9,21.92,21.89,21.91,82800.0,18.986,19.0033,18.9773,18.9946,82800.0
2013-05-15 12:00:00,21.91,21.93,21.91,21.93,27600.0,18.9946,19.012,18.9946,19.012,27600.0
2013-05-15 12:10:00,21.93,21.94,21.92,21.93,22800.0,19.012,19.0206,19.0033,19.012,22800.0
2013-05-15 12:20:00,21.93,21.94,21.92,21.93,27200.0,19.012,19.0206,19.0033,19.012,27200.0
2013-05-15 12:30:00,21.93,21.96,21.93,21.95,9200.0,19.012,19.038,19.012,19.0293,9200.0
2013-05-15 12:40:00,21.96,21.96,21.95,21.96,16000.0,19.038,19.038,19.0293,19.038,16000.0
2013-05-15 12:50:00,21.96,21.97,21.95,21.95,106800.0,19.038,19.0467,19.0293,19.0293,106800.0
2013-05-15 13:00:00,21.95,21.95,21.93,21.93,92800.0,19.0293,19.0293,19.012,19.012,92800.0
2013-05-15 13:10:00,21.94,21.95,21.92,21.92,687200.0,19.0206,19.0293,19.0033,19.0033,687200.0
2013-05-15 13:20:00,21.92,21.93,21.9,21.92,116400.0,19.0033,19.012,18.986,19.0033,116400.0
2013-05-15 13:30:00,21.91,21.93,21.91,21.91,60800.0,18.9946,19.012,18.9946,18.9946,60800.0
2013-05-15 13:40:00,21.92,21.92,21.9,21.91,191600.0,19.0033,19.0033,18.986,18.9946,191600.0
2013-05-15 13:50:00,21.91,21.91,21.87,21.87,84000.0,18.9946,18.9946,18.96,18.96,84000.0
2013-05-15 14:00:00,21.87,21.89,21.87,21.88,63200.0,18.96,18.9773,18.96,18.9686,63200.0
2013-05-15 14:10:00,21.88,21.89,21.86,21.86,55200.0,18.9686,18.9773,18.9513,18.9513,55200.0
2013-05-15 14:20:00,21.86,21.86,21.84,21.86,48800.0,18.9513,18.9513,18.934,18.9513,48800.0
2013-05-15 14:30:00,21.86,21.87,21.85,21.86,44800.0,18.9513,18.96,18.9426,18.9513,44800.0
2013-05-15 14:40:00,21.86,21.86,21.82,21.85,129600.0,18.9513,18.9513,18.9166,18.9426,129600.0
2013-05-15 14:50:00,21.84,21.85,21.82,21.85,69600.0,18.934,18.9426,18.9166,18.9426,69600.0
2013-05-15 15:00:00,21.84,21.86,21.83,21.86,28800.0,18.934,18.9513,18.9253,18.9513,28800.0
2013-05-15 15:10:00,21.86,21.89,21.85,21.86,166400.0,18.9513,18.9773,18.9426,18.9513,166400.0
2013-05-15 15:20:00,21.86,21.89,21.85,21.88,184000.0,18.9513,18.9773,18.9426,18.9686,184000.0
2013-05-15 15:30:00,21.88,21.92,21.88,21.91,52400.0,18.9686,19.0033,18.9686,18.9946,52400.0
2013-05-15 15:40:00,21.92,21.93,21.91,21.92,80400.0,19.0033,19.012,18.9946,19.0033,80400.0
2013-05-15 15:50:00,21.92,21.94,21.92,21.93,83600.0,19.0033,19.0206,19.0033,19.012,83600.0
2013-05-16 09:30:00,21.9,21.93,21.89,21.93,37600.0,18.986,19.012,18.9773,19.012,37600.0
2013-05-16 09:40:00,21.92,21.92,21.9,21.91,36800.0,19.0033,19.0033,18.986,18.9946,36800.0
2013-05-16 09:50:00,21.91,21.95,21.91,21.94,34400.0,18.9946,19.0293,18.9946,19.0206,34400.0
2013-05-16 10:00:00,21.92,21.93,21.86,21.87,104000.0,19.0033,19.012,18.9513,18.96,104000.0
2013-05-16 10:10:00,21.9,21.92,21.9,21.91,12800.0,18.986,19.0033,18.986,18.9946,12800.0
2013-05-16 10:20:00,21.91,21.93,21.9,21.9,33600.0,18.9946,19.012,18.986,18.986,33600.0
2013-05-16 10:30:00,21.89,21.92,21.89,21.92,33200.0,18.9773,19.0033,18.9773,19.0033,33200.0
2013-05-16 10:40:00,21.92,21.92,21.89,21.9,60800.0,19.0033,19.0033,18.9773,18.986,60800.0
2013-05-16 10:50:00,21.9,21.93,21.9,21.91,37600.0,18.986,19.012,18.986,18.9946,37600.0
2013-05-16 11:00:00,21.91,21.93,21.91,21.91,47200.0,18.9946,19.012,18.9946,18.9946,47200.0
2013-05-16 11:10:00,21.92,21.95,21.92,21.93,52000.0,19.0033,19.0293,19.0033,19.012,52000.0
2013-05-16 11:20:00,21.93,21.94,21.92,21.93,17200.0,19.012,19.0206,19.0033,19.012,17200.0
2013-05-16 11:30:00,21.93,21.96,21.93,21.95,48000.0,19.012,19.038,19.012,19.0293,48000.0
2013-05-16 11:40:00,21.96,21.96,21.94,21.95,26400.0,19.038,19.038,19.0206,19.0293,26400.0
2013-05-16 11:50:00,21.95,21.96,21.94,21.94,30000.0,19.0293,19.038,19.0206,19.0206,30000.0
2013-05-16 12:00:00,21.94,21.94,21.92,21.93,40000.0,19.0206,19.0206,19.0033,19.012,40000.0
2013-05-16 12:10:00,21.93,21.93,21.93,21.93,23600.0,19.012,19.012,19.012,19.012,23600.0
2013-05-16 12:20:00,21.93,21.93,21.92,21.92,26400.0,19.012,19.012,19.0033,19.0033,26400.0
2013-05-16 12:30:00,21.92,21.92,21.91,21.91,42400.0,19.0033,19.0033,18.9946,18.9946,42400.0
2013-05-16 12:40:00,21.91,21.92,21.91,21.91,21600.0,18.9946,19.0033,18.9946,18.9946,21600.0
2013-05-16 12:50:00,21.91,21.93,21.91,21.93,64800.0,18.9946,19.012,18.9946,19.012,64800.0
2013-05-16 13:00:00,21.91,21.92,21.91,21.92,29600.0,18.9946,19.0033,18.9946,19.0033,29600.0
2013-05-16 13:10:00,21.91,21.92,21.91,21.91,31200.0,18.9946,19.0033,18.9946,18.9946,31200.0
2013-05-16 13:20:00,21.91,21.91,21.9,21.91,44400.0,18.9946,18.9946,18.986,18.9946,44400.0
2013-05-16 13:30:00,21.91,21.92,21.91,21.92,13600.0,18.9946,19.0033,18.9946,19.0033,13600.0
2013-05-16 13:40:00,21.91,21.93,21.91,21.92,33600.0,18.9946,19.012,18.9946,19.0033,33600.0
2013-05-16 13:50:00,21.92,21.93,21.91,21.91,13600.0,19.0033,19.012,18.9946,18.9946,13600.0
2013-05-16 14:00:00,21.91,21.93,21.91,21.93,45600.0,18.9946,19.012,18.9946,19.012,45600.0
2013-05-16 14:10:00,21.93,21.95,21.93,21.94,20400.0,19.012,19.0293,19.012,19.0206,20400.0
2013-05-16 14:20:00,21.94,21.94,21.93,21.93,30000.0,19.0206,19.0206,19.012,19.012,30000.0
2013-05-16 14:30:00,21.93,21.94,21.93,21.93,32800.0,19.012,19.0206,19.012,19.012,32800.0
2013-05-16 14:40:00,21.93,21.93,21.9,21.91,97600.0,19.012,19.012,18.986,18.9946,97600.0
2013-05-16 14:50:00,21.92,21.92,21.88,21.88,50000.0,19.0033,19.0033,18.9686,18.9686,50000.0
2013-05-16 15:00:00,21.88,21.89,21.88,21.89,25600.0,18.9686,18.9773,18.9686,18.9773,25600.0
2013-05-16 15:10:00,21.89,21.89,21.85,21.85,58000.0,18.9773,18.9773,18.9426,18.9426,58000.0
2013-05-16 15:20:00,21.85,21.86,21.83,21.86,45200.0,18.9426,18.9513,18.9253,18.9513,45200.0
2013-05-16 15:30:00,21.85,21.85,21.81,21.81,32800.0,18.9426,18.9426,18.9079,18.9079,32800.0
2013-05-16 15:40:00,21.82,21.84,21.8,21.8,36000.0,18.9166,18.934,18.8993,18.8993,36000.0
2013-05-16 15:50:00,21.8,21.84,21.8,21.81,85600.0,18.8993,18.934,18.8993,18.9079,85600.0
2013-05-17 09:30:00,21.91,21.93,21.9,21.91,87200.0,18.9946,19.012,18.986,18.9946,87200.0
2013-05-17 09:40:00,21.9,21.9,21.86,21.89,48800.0,18.986,18.986,18.9513,18.9773,48800.0
2013-05-17 09:50:00,21.88,21.93,21.88,21.92,38000.0,18.9686,19.012,18.9686,19.0033,38000.0
2013-05-17 10:00:00,21.94,21.94,21.92,21.92,22800.0,19.0206,19.0206,19.0033,19.0033,22800.0
2013-05-17 10:10:00,21.92,21.93,21.91,21.93,15600.0,19.0033,19.012,18.9946,19.012,15600.0
2013-05-17 10:20:00,21.93,21.93,21.91,21.92,76000.0,19.012,19.012,18.9946,19.0033,76000.0
2013-05-17 10:30:00,21.93,21.93,21.92,21.92,47200.0,19.012,19.012,19.0033,19.0033,47200.0
2013-05-17 10:40:00,21.92,21.93,21.91,21.91,62800.0,19.0033,19.012,18.9946,18.9946,62800.0
2013-05-17 10:50:00,21.91,21.91,21.89,21.89,83200.0,18.9946,18.9946,18.9773,18.9773,83200.0
2013-05-17 11:00:00,21.89,21.9,21.88,21.88,33600.0,18.9773,18.986,18.9686,18.9686,33600.0
2013-05-17 11:10:00,21.88,21.9,21.86,21.89,53200.0,18.9686,18.986,18.9513,18.9773,53200.0
2013-05-17 11:20:00,21.89,21.9,21.88,21.89,44800.0,18.9773,18.986,18.9686,18.9773,44800.0
2013-05-17 11:30:00,21.89,21.9,21.89,21.9,64800.0,18.9773,18.986,18.9773,18.986,64800.0
2013-05-17 11:40:00,21.9,21.9,21.89,21.9,23600.0,18.986,18.986,18.9773,18.986,23600.0
2013-05-17 11:50:00,21.9,21.91,21.89,21.89,48400.0,18.986,18.9946,18.9773,18.9773,48400.0
2013-05-17 12:00:00,21.89,21.89,21.88,21.89,39600.0,18.9773,18.9773,18.9686,18.9773,39600.0
2013-05-17 12:10:00,21.89,21.9,21.89,21.89,45600.0,18.9773,18.986,18.9773,18.9773,45600.0
2013-05-17 12:20:00,21.89,21.9,21.89,21.89,22000.0,18.9773,18.986,18.9773,18.9773,22000.0
2013-05-17 12:30:00,21.89,21.89,21.89,21.89,21200.0,18.9773,18.9773,18.9773,18.9773,21200.0
2013-05-17 12:40:00,21.89,21.89,21.88,21.89,24800.0,18.9773,18.9773,18.9686,18.9773,24800.0
2013-05-17 12:50:00,21.88,21.89,21.87,21.89,49200.0,18.9686,18.9773,18.96,18.9773,49200.0
2013-05-17 13:00:00,21.89,21.9,21.89,21.89,35200.0,18.9773,18.986,18.9773,18.9773,35200.0
2013-05-17 13:10:00,21.89,21.89,21.89,21.89,21600.0,18.9773,18.9773,18.9773,18.9773,21600.0
2013-05-17 13:20:00,21.89,21.91,21.89,21.9,14400.0,18.9773,18.9946,18.9773,18.986,14400.0
2013-05-17 13:30:00,21.9,21.91,21.9,21.9,64800.0,18.986,18.9946,18.986,18.986,64800.0
2013-05-17 13:40:00,21.9,21.91,21.89,21.9,38000.0,18.986,18.9946,18.9773,18.986,38000.0
2013-05-17 13:50:00,21.9,21.91,21.9,21.9,39200.0,18.986,18.9946,18.986,18.986,39200.0
2013-05-17 14:00:00,21.9,21.91,21.9,21.9,34000.0,18.986,18.9946,18.986,18.986,34000.0
2013-05-17 14:10:00,21.91,21.92,21.91,21.92,68800.0,18.9946,19.0033,18.9946,19.0033,68800.0
2013-05-17 14:20:00,21.92,21.93,21.91,21.93,44000.0,19.0033,19.012,18.9946,19.012,44000.0
2013-05-17 14:30:00,21.93,21.94,21.93,21.94,32800.0,19.012,19.0206,19.012,19.0206,32800.0
2013-05-17 14:40:00,21.93,21.95,21.93,21.95,48400.0,19.012,19.0293,19.012,19.0293,48400.0
2013-05-17 14:50:00,21.96,21.98,21.95,21.98,26000.0,19.038,19.0553,19.0293,19.0553,26000.0
2013-05-17 15:00:00,21.98,21.99,21.97,21.97,54800.0,19.0553,19.064,19.0467,19.0467,54800.0
2013-05-17 15:10:00,21.98,21.98,21.96,21.98,152000.0,19.0553,19.0553,19.038,19.0553,152000.0
2013-05-17 15:20:00,21.98,22.0,21.97,22.0,48000.0,19.0553,19.0727,19.0467,19.0727,48000.0
2013-05-17 15:30:00,22.0,22.01,22.0,22.0,60800.0,19.0727,19.0813,19.0727,19.0727,60800.0
2013-05-17 15:40:00,22.0,22.02,22.0,22.01,63200.0,19.0727,19.09,19.0727,19.0813,63200.0
2013-05-17 15:50:00,22.0,22.02,22.0,22.01,113200.0,19.0727,19.09,19.0727,19.0813,113200.0
2013-05-20 09:30:00,21.99,22.01,21.99,22.01,46400.0,19.064,19.0813,19.064,19.0813,46400.0
2013-05-20 09:40:00,22.02,22.03,22.0,22.0,21200.0,19.09,19.0987,19.0727,19.0727,21200.0
2013-05-20 09:50:00,21.99,22.01,21.98,22.01,36400.0,19.064,19.0813,19.0553,19.0813,36400.0
2013-05-20 10:00:00,22.02,22.03,22.01,22.03,27200.0,19.09,19.0987,19.0813,19.0987,27200.0
2013-05-20 10:10:00,22.03,22.03,22.02,22.03,39200.0,19.0987,19.0987,19.09,19.0987,39200.0
2013-05-20 10:20:00,22.03,22.03,22.02,22.02,4400.0,19.0987,19.0987,19.09,19.09,4400.0
2013-05-20 10:30:00,22.02,22.03,22.01,22.01,12000.0,19.09,19.0987,19.0813,19.0813,12000.0
2013-05-20 10:40:00,22.02,22.02,22.01,22.02,21600.0,19.09,19.09,19.0813,19.09,21600.0
2013-05-20 10:50:00,22.02,22.02,22.0,22.01,67200.0,19.09,19.09,19.0727,19.0813,67200.0
2013-05-20 11:00:00,22.02,22.04,22.01,22.03,42800.0,19.09,19.1073,19.0813,19.0987,42800.0
2013-05-20 11:10:00,22.03,22.04,22.03,22.03,12800.0,19.0987,19.1073,19.0987,19.0987,12800.0
2013-05-20 11:20:00,22.04,22.04,22.03,22.03,18800.0,19.1073,19.1073,19.0987,19.0987,18800.0
2013-05-20 11:30:00,22.04,22.05,22.03,22.04,59600.0,19.1073,19.116,19.0987,19.1073,59600.0
2013-05-20 11:40:00,22.05,22.05,22.04,22.05,19200.0,19.116,19.116,19.1073,19.116,19200.0
2013-05-20 11:50:00,22.05,22.06,22.05,22.05,25200.0,19.116,19.1247,19.116,19.116,25200.0
2013-05-20 12:00:00,22.06,22.07,22.06,22.06,29200.0,19.1247,19.1333,19.1247,19.1247,29200.0
2013-05-20 12:10:00,22.05,22.05,22.03,22.03,17200.0,19.116,19.116,19.0987,19.0987,17200.0
2013-05-20 12:20:00,22.03,22.04,22.03,22.04,22000.0,19.0987,19.1073,19.0987,19.1073,22000.0
2013-05-20 12:30:00,22.04,22.04,22.01,22.01,139200.0,19.1073,19.1073,19.0813,19.0813,139200.0
2013-05-20 12:40:00,22.0,22.02,22.0,22.02,16000.0,19.0727,19.09,19.0727,19.09,16000.0
2013-05-20 12:50:00,22.02,22.02,22.01,22.01,28800.0,19.09,19.09,19.0813,19.0813,28800.0
2013-05-20 13:00:00,22.01,22.02,22.01,22.02,22400.0,19.0813,19.09,19.0813,19.09,22400.0
2013-05-20 13:10:00,22.02,22.03,21.98,21.98,51200.0,19.09,19.0987,19.0553,19.0553,51200.0
2013-05-20 13:20:00,21.98,21.99,21.97,21.98,36000.0,19.0553,19.064,19.0467,19.0553,36000.0
2013-05-20 13:30:00,21.98,21.99,21.98,21.98,12400.0,19.0553,19.064,19.0553,19.0553,12400.0
2013-05-20 13:40:00,21.98,21.98,21.94,21.97,100400.0,19.0553,19.0553,19.0206,19.0467,100400.0
2013-05-20 13:50:00,21.96,21.98,21.96,21.96,35600.0,19.038,19.0553,19.038,19.038,35600.0
2013-05-20 14:00:00,21.96,21.96,21.93,21.95,30400.0,19.038,19.038,19.012,19.0293,30400.0
2013-05-20 14:10:00,21.96,21.96,21.95,21.95,6800.0,19.038,19.038,19.0293,19.0293,6800.0
2013-05-20 14:20:00,21.96,21.99,21.96,21.98,20800.0,19.038,19.064,19.038,19.0553,20800.0
2013-05-20 14:30:00,21.98,21.99,21.97,21.98,18800.0,19.0553,19.064,19.0467,19.0553,18800.0
2013-05-20 14:40:00,21.98,21.98,21.97,21.97,22000.0,19.0553,19.0553,19.0467,19.0467,22000.0
2013-05-20 14:50:00,21.98,21.99,21.97,21.97,26800.0,19.0553,19.064,19.0467,19.0467,26800.0
2013-05-20 15:00:00,21.98,21.98,21.97,21.98,22400.0,19.0553,19.0553,19.0467,19.0553,22400.0
2013-05-20 15:10:00,21.98,21.99,21.98,21.99,7600.0,19.0553,19.064,19.0553,19.064,7600.0
2013-05-20 15:20:00,21.98,21.99,21.97,21.99,22400.0,19.0553,19.064,19.0467,19.064,22400.0
2013-05-20 15:30:00,21.99,21.99,21.96,21.96,34800.0,19.064,19.064,19.038,19.038,34800.0
2013-05-20 15:40:00,21.96,21.98,21.96,21.97,22000.0,19.038,19.0553,19.038,19.0467,22000.0
2013-05-20 15:50:00,21.97,21.97,21.95,21.97,127200.0,19.0467,19.0467,19.0293,19.0467,127200.0
2013-05-21 09:30:00,21.98,22.03,21.97,22.0,112400.0,19.0553,19.0987,19.0467,19.0727,112400.0
2013-05-21 09:40:00,22.0,22.02,21.99,22.02,41600.0,19.0727,19.09,19.064,19.09,41600.0
2013-05-21 09:50:00,22.02,22.03,22.01,22.02,10400.0,19.09,19.0987,19.0813,19.09,10400.0
2013-05-21 10:00:00,22.02,22.02,21.99,21.99,11200.0,19.09,19.09,19.064,19.064,11200.0
2013-05-21 10:10:00,21.98,21.98,21.95,21.95,26000.0,19.0553,19.0553,19.0293,19.0293,26000.0
2013-05-21 10:20:00,21.95,21.95,21.92,21.94,14800.0,19.0293,19.0293,19.0033,19.0206,14800.0
2013-05-21 10:30:00,21.93,21.94,21.91,21.92,31200.0,19.012,19.0206,18.9946,19.0033,31200.0
2013-05-21 10:40:00,21.94,21.94,21.92,21.94,11200.0,19.0206,19.0206,19.0033,19.0206,11200.0
2013-05-21 10:50:00,21.94,21.95,21.93,21.94,27200.0,19.0206,19.0293,19.012,19.0206,27200.0
2013-05-21 11:00:00,21.94,21.97,21.94,21.97,34000.0,19.0206,19.0467,19.0206,19.0467,34000.0
2013-05-21 11:10:00,21.97,21.98,21.96,21.97,10800.0,19.0467,19.0553,19.038,19.0467,10800.0
2013-05-21 11:20:00,21.97,21.98,21.95,21.96,20400.0,19.0467,19.0553,19.0293,19.038,20400.0
2013-05-21 11:30:00,21.96,22.0,21.96,21.99,38800.0,19.038,19.0727,19.038,19.064,38800.0
2013-05-21 11:40:00,22.0,22.0,21.98,22.0,15200.0,19.0727,19.0727,19.0553,19.0727,15200.0
2013-05-21 11:50:00,22.0,22.01,22.0,22.0,13200.0,19.0727,19.0813,19.0727,19.0727,13200.0
2013-05-21 12:00:00,22.0,22.01,22.0,22.01,2800.0,19.0727,19.0813,19.0727,19.0813,2800.0
2013-05-21 12:10:00,22.01,22.03,22.01,22.02,13600.0,19.0813,19.0987,19.0813,19.09,13600.0
2013-05-21 12:20:00,22.02,22.03,22.02,22.03,14000.0,19.09,19.0987,19.09,19.0987,14000.0
2013-05-21 12:30:00,22.03,22.03,22.02,22.02,8000.0,19.0987,19.0987,19.09,19.09,8000.0
2013-05-21 12:40:00,22.02,22.02,22.01,22.01,9600.0,19.09,19.09,19.0813,19.0813,9600.0
2013-05-21 12:50:00,22.02,22.03,22.02,22.03,30800.0,19.09,19.0987,19.09,19.0987,30800.0
2013-05-21 13:00:00,22.03,22.08,22.03,22.07,114000.0,19.0987,19.142,19.0987,19.1333,114000.0
2013-05-21 13:10:00,22.07,22.07,22.05,22.07,18800.0,19.1333,19.1333,19.116,19.1333,18800.0
2013-05-21 13:20:00,22.05,22.06,22.04,22.05,159200.0,19.116,19.1247,19.1073,19.116,159200.0
2013-05-21 13:30:00,22.06,22.06,22.05,22.06,15200.0,19.1247,19.1247,19.116,19.1247,15200.0
2013-05-21 13:40:00,22.06,22.06,22.04,22.04,51200.0,19.1247,19.1247,19.1073,19.1073,51200.0
2013-05-21 13:50:00,22.05,22.06,22.04,22.05,18400.0,19.116,19.1247,19.1073,19.116,18400.0
2013-05-21 14:00:00,22.06,22.06,22.05,22.05,14400.0,19.1247,19.1247,19.116,19.116,14400.0
2013-05-21 14:10:00,22.06,22.1,22.05,22.09,26400.0,19.1247,19.1594,19.116,19.1507,26400.0
2013-05-21 14:20:00,22.08,22.09,22.06,22.06,45200.0,19.142,19.1507,19.1247,19.1247,45200.0
2013-05-21 14:30:00,22.05,22.06,22.05,22.05,22000.0,19.116,19.1247,19.116,19.116,22000.0
2013-05-21 14:40:00,22.05,22.06,22.02,22.03,42400.0,19.116,19.1247,19.09,19.0987,42400.0
2013-05-21 14:50:00,22.05,22.06,22.04,22.05,33600.0,19.116,19.1247,19.1073,19.116,33600.0
2013-05-21 15:00:00,22.05,22.05,22.04,22.05,20000.0,19.116,19.116,19.1073,19.116,20000.0
2013-05-21 15:10:00,22.05,22.07,22.04,22.04,80000.0,19.116,19.1333,19.1073,19.1073,80000.0
2013-05-21 15:20:00,22.05,22.05,22.04,22.04,6000.0,19.116,19.116,19.1073,19.1073,6000.0
2013-05-21 15:30:00,22.04,22.05,22.04,22.04,15200.0,19.1073,19.116,19.1073,19.1073,15200.0
2013-05-21 15:40:00,22.04,22.05,22.02,22.02,69200.0,19.1073,19.116,19.09,19.09,69200.0
2013-05-21 15:50:00,22.02,22.02,22.01,22.02,112800.0,19.09,19.09,19.0813,19.09,112800.0
2013-05-22 09:30:00,22.06,22.09,22.05,22.08,141600.0,19.1247,19.1507,19.116,19.142,141600.0
2013-05-22 09:40:00,22.09,22.1,22.08,22.1,28800.0,19.1507,19.1594,19.142,19.1594,28800.0
2013-05-22 09:50:00,22.1,22.11,22.1,22.11,30400.0,19.1594,19.168,19.1594,19.168,30400.0
2013-05-22 10:00:00,22.12,22.17,22.12,22.17,111600.0,19.1767,19.22,19.1767,19.22,111600.0
2013-05-22 10:10:00,22.18,22.22,22.17,22.21,32800.0,19.2287,19.2634,19.22,19.2547,32800.0
2013-05-22 10:20:00,22.21,22.27,22.21,22.27,67200.0,19.2547,19.3067,19.2547,19.3067,67200.0
2013-05-22 10:30:00,22.25,22.25,22.11,22.11,96400.0,19.2894,19.2894,19.168,19.168,96400.0
2013-05-22 10:40:00,22.12,22.17,22.11,22.13,147200.0,19.1767,19.22,19.168,19.1854,147200.0
2013-05-22 10:50:00,22.12,22.13,22.08,22.09,51200.0,19.1767,19.1854,19.142,19.1507,51200.0
2013-05-22 11:00:00,22.09,22.14,22.08,22.14,72400.0,19.1507,19.194,19.142,19.194,72400.0
2013-05-22 11:10:00,22.12,22.17,22.12,22.15,90800.0,19.1767,19.22,19.1767,19.2027,90800.0
2013-05-22 11:20:00,22.15,22.16,22.13,22.16,68800.0,19.2027,19.2114,19.1854,19.2114,68800.0
2013-05-22 11:30:00,22.16,22.18,22.15,22.16,144800.0,19.2114,19.2287,19.2027,19.2114,144800.0
2013-05-22 11:40:00,22.16,22.21,22.15,22.2,99600.0,19.2114,19.2547,19.2027,19.2461,99600.0
2013-05-22 11:50:00,22.2,22.2,22.17,22.17,70800.0,19.2461,19.2461,19.22,19.22,70800.0
2013-05-22 12:00:00,22.17,22.18,22.17,22.17,26000.0,19.22,19.2287,19.22,19.22,26000.0
2013-05-22 12:10:00,22.17,22.17,22.15,22.16,51200.0,19.22,19.22,19.2027,19.2114,51200.0
2013-05-22 12:20:00,22.16,22.16,22.13,22.13,42800.0,19.2114,19.2114,19.1854,19.1854,42800.0
2013-05-22 12:30:00,22.13,22.13,22.11,22.13,51600.0,19.1854,19.1854,19.168,19.1854,51600.0
2013-05-22 12:40:00,22.12,22.14,22.12,22.12,55600.0,19.1767,19.194,19.1767,19.1767,55600.0
2013-05-22 12:50:00,22.13,22.15,22.13,22.14,18000.0,19.1854,19.2027,19.1854,19.194,18000.0
2013-05-22 13:00:00,22.15,22.15,22.11,22.11,19200.0,19.2027,19.2027,19.168,19.168,19200.0
2013-05-22 13:10:00,22.12,22.12,22.08,22.08,41600.0,19.1767,19.1767,19.142,19.142,41600.0
2013-05-22 13:20:00,22.09,22.09,22.05,22.05,10000.0,19.1507,19.1507,19.116,19.116,10000.0
2013-05-22 13:30:00,22.05,22.05,22.02,22.02,62400.0,19.116,19.116,19.09,19.09,62400.0
2013-05-22 13:40:00,22.04,22.04,21.96,21.99,48800.0,19.1073,19.1073,19.038,19.064,48800.0
2013-05-22 13:50:00,21.99,22.01,21.98,22.0,25200.0,19.064,19.0813,19.0553,19.0727,25200.0
2013-05-22 14:00:00,22.0,22.03,21.89,21.93,260400.0,19.0727,19.0987,18.9773,19.012,260400.0
2013-05-22 14:10:00,21.93,21.93,21.86,21.91,123600.0,19.012,19.012,18.9513,18.9946,123600.0
2013-05-22 14:20:00,21.92,21.93,21.88,21.89,224000.0,19.0033,19.012,18.9686,18.9773,224000.0
2013-05-22 14:30:00,21.89,21.92,21.85,21.87,287200.0,18.9773,19.0033,18.9426,18.96,287200.0
2013-05-22 14:40:00,21.87,21.91,21.84,21.9,80800.0,18.96,18.9946,18.934,18.986,80800.0
2013-05-22 14:50:00,21.9,21.92,21.89,21.91,65200.0,18.986,19.0033,18.9773,18.9946,65200.0
2013-05-22 15:00:00,21.91,21.91,21.85,21.88,69200.0,18.9946,18.9946,18.9426,18.9686,69200.0
2013-05-22 15:10:00,21.88,21.88,21.83,21.83,46800.0,18.9686,18.9686,18.9253,18.9253,46800.0
2013-05-22 15:20:00,21.83,21.83,21.77,21.77,64400.0,18.9253,18.9253,18.8733,18.8733,64400.0
2013-05-22 15:30:00,21.78,21.79,21.75,21.78,57200.0,18.8819,18.8906,18.8559,18.8819,57200.0
2013-05-22 15:40:00,21.77,21.82,21.77,21.79,96000.0,18.8733,18.9166,18.8733,18.8906,96000.0
2013-05-22 15:50:00,21.8,21.85,21.8,21.85,100000.0,18.8993,18.9426,18.8993,18.9426,100000.0
2013-05-23 09:30:00,21.61,21.67,21.6,21.65,91200.0,18.7346,18.7866,18.7259,18.7692,91200.0
2013-05-23 09:40:00,21.66,21.68,21.63,21.63,36000.0,18.7779,18.7952,18.7519,18.7519,36000.0
2013-05-23 09:50:00,21.64,21.65,21.61,21.63,26000.0,18.7606,18.7692,18.7346,18.7519,26000.0
2013-05-23 10:00:00,21.64,21.69,21.61,21.69,30000.0,18.7606,18.8039,18.7346,18.8039,30000.0
2013-05-23 10:10:00,21.69,21.74,21.69,21.73,96400.0,18.8039,18.8473,18.8039,18.8386,96400.0
2013-05-23 10:20:00,21.72,21.76,21.72,21.76,19200.0,18.8299,18.8646,18.8299,18.8646,19200.0
2013-05-23 10:30:00,21.74,21.75,21.72,21.72,15200.0,18.8473,18.8559,18.8299,18.8299,15200.0
2013-05-23 10:40:00,21.72,21.72,21.68,21.68,20800.0,18.8299,18.8299,18.7952,18.7952,20800.0
2013-05-23 10:50:00,21.72,21.72,21.69,21.69,36800.0,18.8299,18.8299,18.8039,18.8039,36800.0
2013-05-23 11:00:00,21.7,21.76,21.7,21.76,86800.0,18.8126,18.8646,18.8126,18.8646,86800.0
2013-05-23 11:10:00,21.75,21.79,21.75,21.78,82000.0,18.8559,18.8906,18.8559,18.8819,82000.0
2013-05-23 11:20:00,21.78,21.81,21.76,21.76,59200.0,18.8819,18.9079,18.8646,18.8646,59200.0
2013-05-23 11:30:00,21.76,21.79,21.75,21.78,53200.0,18.8646,18.8906,18.8559,18.8819,53200.0
2013-05-23 11:40:00,21.78,21.78,21.75,21.78,29200.0,18.8819,18.8819,18.8559,18.8819,29200.0
2013-05-23 11:50:00,21.79,21.8,21.76,21.77,26400.0,18.8906,18.8993,18.8646,18.8733,26400.0
2013-05-23 12:00:00,21.79,21.82,21.78,21.81,19600.0,18.8906,18.9166,18.8819,18.9079,19600.0
2013-05-23 12:10:00,21.81,21.83,21.8,21.81,49600.0,18.9079,18.9253,18.8993,18.9079,49600.0
2013-05-23 12:20:00,21.81,21.83,21.8,21.8,46800.0,18.9079,18.9253,18.8993,18.8993,46800.0
2013-05-23 12:30:00,21.79,21.79,21.77,21.77,31200.0,18.8906,18.8906,18.8733,18.8733,31200.0
2013-05-23 12:40:00,21.77,21.78,21.76,21.78,48800.0,18.8733,18.8819,18.8646,18.8819,48800.0
2013-05-23 12:50:00,21.78,21.8,21.77,21.78,39600.0,18.8819,18.8993,18.8733,18.8819,39600.0
2013-05-23 13:00:00,21.79,21.8,21.76,21.76,60000.0,18.8906,18.8993,18.8646,18.8646,60000.0
2013-05-23 13:10:00,21.77,21.78,21.76,21.76,54400.0,18.8733,18.8819,18.8646,18.8646,54400.0
2013-05-23 13:20:00,21.76,21.76,21.72,21.73,28800.0,18.8646,18.8646,18.8299,18.8386,28800.0
2013-05-23 13:30:00,21.73,21.75,21.73,21.75,24800.0,18.8386,18.8559,18.8386,18.8559,24800.0
2013-05-23 13:40:00,21.75,21.75,21.72,21.73,26800.0,18.8559,18.8559,18.8299,18.8386,26800.0
2013-05-23 13:50:00,21.73,21.79,21.73,21.79,52000.0,18.8386,18.8906,18.8386,18.8906,52000.0
2013-05-23 14:00:00,21.78,21.8,21.77,21.8,31200.0,18.8819,18.8993,18.8733,18.8993,31200.0
2013-05-23 14:10:00,21.81,21.82,21.8,21.82,92400.0,18.9079,18.9166,18.8993,18.9166,92400.0
2013-05-23 14:20:00,21.82,21.82,21.8,21.8,32400.0,18.9166,18.9166,18.8993,18.8993,32400.0
2013-05-23 14:30:00,21.8,21.8,21.76,21.79,116800.0,18.8993,18.8993,18.8646,18.8906,116800.0
2013-05-23 14:40:00,21.8,21.84,21.79,21.83,79200.0,18.8993,18.934,18.8906,18.9253,79200.0
2013-05-23 14:50:00,21.85,21.85,21.81,21.82,124400.0,18.9426,18.9426,18.9079,18.9166,124400.0
2013-05-23 15:00:00,21.82,21.83,21.79,21.81,44000.0,18.9166,18.9253,18.8906,18.9079,44000.0
2013-05-23 15:10:00,21.81,21.83,21.78,21.78,76800.0,18.9079,18.9253,18.8819,18.8819,76800.0
2013-05-23 15:20:00,21.78,21.8,21.77,21.79,30000.0,18.8819,18.8993,18.8733,18.8906,30000.0
2013-05-23 15:30:00,21.79,21.81,21.77,21.77,38400.0,18.8906,18.9079,18.8733,18.8733,38400.0
2013-05-23 15:40:00,21.78,21.8,21.75,21.75,53200.0,18.8819,18.8993,18.8559,18.8559,53200.0
2013-05-23 15:50:00,21.76,21.81,21.76,21.78,138400.0,18.8646,18.9079,18.8646,18.8819,138400.0
2013-05-24 09:30:00,21.66,21.69,21.64,21.68,34400.0,18.7779,18.8039,18.7606,18.7952,34400.0
2013-05-24 09:40:00,21.68,21.68,21.65,21.66,30800.0,18.7952,18.7952,18.7692,18.7779,30800.0
2013-05-24 09:50:00,21.63,21.66,21.62,21.65,28800.0,18.7519,18.7779,18.7432,18.7692,28800.0
2013-05-24 10:00:00,21.63,21.63,21.6,21.63,19200.0,18.7519,18.7519,18.7259,18.7519,19200.0
2013-05-24 10:10:00,21.63,21.64,21.61,21.63,35200.0,18.7519,18.7606,18.7346,18.7519,35200.0
2013-05-24 10:20:00,21.62,21.63,21.61,21.63,22000.0,18.7432,18.7519,18.7346,18.7519,22000.0
2013-05-24 10:30:00,21.64,21.66,21.64,21.66,20400.0,18.7606,18.7779,18.7606,18.7779,20400.0
2013-05-24 10:40:00,21.66,21.66,21.63,21.63,42000.0,18.7779,18.7779,18.7519,18.7519,42000.0
2013-05-24 10:50:00,21.63,21.67,21.63,21.66,49600.0,18.7519,18.7866,18.7519,18.7779,49600.0
2013-05-24 11:00:00,21.66,21.69,21.65,21.69,34400.0,18.7779,18.8039,18.7692,18.8039,34400.0
2013-05-24 11:10:00,21.7,21.7,21.68,21.68,34800.0,18.8126,18.8126,18.7952,18.7952,34800.0
2013-05-24 11:20:00,21.68,21.68,21.66,21.67,31600.0,18.7952,18.7952,18.7779,18.7866,31600.0
2013-05-24 11:30:00,21.66,21.68,21.66,21.68,20800.0,18.7779,18.7952,18.7779,18.7952,20800.0
2013-05-24 11:40:00,21.71,21.72,21.7,21.71,18000.0,18.8213,18.8299,18.8126,18.8213,18000.0
2013-05-24 11:50:00,21.69,21.71,21.69,21.7,20400.0,18.8039,18.8213,18.8039,18.8126,20400.0
2013-05-24 12:00:00,21.71,21.73,21.71,21.72,22800.0,18.8213,18.8386,18.8213,18.8299,22800.0
2013-05-24 12:10:00,21.72,21.72,21.71,21.72,36400.0,18.8299,18.8299,18.8213,18.8299,36400.0
2013-05-24 12:20:00,21.72,21.72,21.7,21.72,25600.0,18.8299,18.8299,18.8126,18.8299,25600.0
2013-05-24 12:30:00,21.71,21.71,21.67,21.68,17600.0,18.8213,18.8213,18.7866,18.7952,17600.0
2013-05-24 12:40:00,21.68,21.7,21.68,21.7,10000.0,18.7952,18.8126,18.7952,18.8126,10000.0
2013-05-24 12:50:00,21.7,21.71,21.7,21.7,4800.0,18.8126,18.8213,18.8126,18.8126,4800.0
2013-05-24 13:00:00,21.7,21.71,21.7,21.71,14800.0,18.8126,18.8213,18.8126,18.8213,14800.0
2013-05-24 13:10:00,21.72,21.75,21.72,21.75,36400.0,18.8299,18.8559,18.8299,18.8559,36400.0
2013-05-24 13:20:00,21.74,21.75,21.74,21.75,4800.0,18.8473,18.8559,18.8473,18.8559,4800.0
2013-05-24 13:30:00,21.75,21.75,21.74,21.74,11200.0,18.8559,18.8559,18.8473,18.8473,11200.0
2013-05-24 13:40:00,21.72,21.74,21.72,21.73,18800.0,18.8299,18.8473,18.8299,18.8386,18800.0
2013-05-24 13:50:00,21.73,21.74,21.72,21.74,12000.0,18.8386,18.8473,18.8299,18.8473,12000.0
2013-05-24 14:00:00,21.74,21.74,21.72,21.73,164000.0,18.8473,18.8473,18.8299,18.8386,164000.0
2013-05-24 14:10:00,21.74,21.77,21.73,21.77,154400.0,18.8473,18.8733,18.8386,18.8733,154400.0
2013-05-24 14:20:00,21.76,21.76,21.75,21.76,15600.0,18.8646,18.8646,18.8559,18.8646,15600.0
2013-05-24 14:30:00,21.75,21.75,21.73,21.74,34400.0,18.8559,18.8559,18.8386,18.8473,34400.0
2013-05-24 14:40:00,21.75,21.76,21.75,21.75,38800.0,18.8559,18.8646,18.8559,18.8559,38800.0
2013-05-24 14:50:00,21.75,21.77,21.74,21.75,78800.0,18.8559,18.8733,18.8473,18.8559,78800.0
2013-05-24 15:00:00,21.75,21.76,21.74,21.76,11200.0,18.8559,18.8646,18.8473,18.8646,11200.0
2013-05-24 15:10:00,21.77,21.77,21.75,21.75,30000.0,18.8733,18.8733,18.8559,18.8559,30000.0
2013-05-24 15:20:00,21.74,21.75,21.74,21.74,13600.0,18.8473,18.8559,18.8473,18.8473,13600.0
2013-05-24 15:30:00,21.73,21.74,21.7,21.7,14800.0,18.8386,18.8473,18.8126,18.8126,14800.0
2013-05-24 15:40:00,21.71,21.73,21.71,21.73,12400.0,18.8213,18.8386,18.8213,18.8386,12400.0
2013-05-24 15:50:00,21.73,21.77,21.72,21.77,138800.0,18.8386,18.8733,18.8299,18.8733,138800.0
2013-05-28 09:30:00,22.02,22.03,22.0,22.02,83200.0,19.09,19.0987,19.0727,19.09,83200.0
2013-05-28 09:40:00,22.01,22.06,22.01,22.05,73600.0,19.0813,19.1247,19.0813,19.116,73600.0
2013-05-28 09:50:00,22.06,22.06,22.04,22.06,57600.0,19.1247,19.1247,19.1073,19.1247,57600.0
2013-05-28 10:00:00,22.06,22.09,22.06,22.09,45200.0,19.1247,19.1507,19.1247,19.1507,45200.0
2013-05-28 10:10:00,22.08,22.09,22.08,22.09,17600.0,19.142,19.1507,19.142,19.1507,17600.0
2013-05-28 10:20:00,22.09,22.11,22.09,22.09,71600.0,19.1507,19.168,19.1507,19.1507,71600.0
2013-05-28 10:30:00,22.09,22.09,22.06,22.06,70000.0,19.1507,19.1507,19.1247,19.1247,70000.0
2013-05-28 10:40:00,22.05,22.06,22.03,22.06,35600.0,19.116,19.1247,19.0987,19.1247,35600.0
2013-05-28 10:50:00,22.05,22.06,22.03,22.03,12400.0,19.116,19.1247,19.0987,19.0987,12400.0
2013-05-28 11:00:00,22.02,22.03,22.0,22.0,87600.0,19.09,19.0987,19.0727,19.0727,87600.0
2013-05-28 11:10:00,22.0,22.03,22.0,22.03,30400.0,19.0727,19.0987,19.0727,19.0987,30400.0
2013-05-28 11:20:00,22.02,22.03,22.01,22.03,26800.0,19.09,19.0987,19.0813,19.0987,26800.0
2013-05-28 11:30:00,22.03,22.03,21.98,21.99,54800.0,19.0987,19.0987,19.0553,19.064,54800.0
2013-05-28 11:40:00,21.99,22.0,21.98,21.99,12800.0,19.064,19.0727,19.0553,19.064,12800.0
2013-05-28 11:50:00,21.99,22.01,21.96,21.97,17600.0,19.064,19.0813,19.038,19.0467,17600.0
2013-05-28 12:00:00,21.96,21.99,21.96,21.99,12800.0,19.038,19.064,19.038,19.064,12800.0
2013-05-28 12:10:00,21.99,21.99,21.96,21.97,11200.0,19.064,19.064,19.038,19.0467,11200.0
2013-05-28 12:20:00,21.98,21.98,21.96,21.97,66800.0,19.0553,19.0553,19.038,19.0467,66800.0
2013-05-28 12:30:00,21.97,21.97,21.95,21.97,25600.0,19.0467,19.0467,19.0293,19.0467,25600.0
2013-05-28 12:40:00,21.97,21.98,21.97,21.97,20000.0,19.0467,19.0553,19.0467,19.0467,20000.0
2013-05-28 12:50:00,21.97,21.97,21.95,21.97,16800.0,19.0467,19.0467,19.0293,19.0467,16800.0
2013-05-28 13:00:00,21.97,21.99,21.97,21.97,28000.0,19.0467,19.064,19.0467,19.0467,28000.0
2013-05-28 13:10:00,21.97,21.97,21.96,21.97,253600.0,19.0467,19.0467,19.038,19.0467,253600.0
2013-05-28 13:20:00,21.97,21.97,21.93,21.93,30400.0,19.0467,19.0467,19.012,19.012,30400.0
2013-05-28 13:30:00,21.92,21.93,21.91,21.93,16000.0,19.0033,19.012,18.9946,19.012,16000.0
2013-05-28 13:40:00,21.91,21.92,21.88,21.9,47600.0,18.9946,19.0033,18.9686,18.986,47600.0
2013-05-28 13:50:00,21.89,21.89,21.86,21.87,15200.0,18.9773,18.9773,18.9513,18.96,15200.0
2013-05-28 14:00:00,21.87,21.88,21.84,21.88,26000.0,18.96,18.9686,18.934,18.9686,26000.0
2013-05-28 14:10:00,21.87,21.89,21.84,21.88,48400.0,18.96,18.9773,18.934,18.9686,48400.0
2013-05-28 14:20:00,21.88,21.88,21.86,21.87,21200.0,18.9686,18.9686,18.9513,18.96,21200.0
2013-05-28 14:30:00,21.86,21.88,21.84,21.84,38400.0,18.9513,18.9686,18.934,18.934,38400.0
2013-05-28 14:40:00,21.84,21.89,21.84,21.88,72000.0,18.934,18.9773,18.934,18.9686,72000.0
2013-05-28 14:50:00,21.88,21.91,21.88,21.89,49200.0,18.9686,18.9946,18.9686,18.9773,49200.0
2013-05-28 15:00:00,21.89,21.91,21.88,21.9,38800.0,18.9773,18.9946,18.9686,18.986,38800.0
2013-05-28 15:10:00,21.9,21.91,21.88,21.9,53200.0,18.986,18.9946,18.9686,18.986,53200.0
2013-05-28 15:20:00,21.91,21.91,21.88,21.9,44800.0,18.9946,18.9946,18.9686,18.986,44800.0
2013-05-28 15:30:00,21.9,21.94,21.89,21.93,18000.0,18.986,19.0206,18.9773,19.012,18000.0
2013-05-28 15:40:00,21.93,21.93,21.91,21.92,36000.0,19.012,19.012,18.9946,19.0033,36000.0
2013-05-28 15:50:00,21.92,21.92,21.9,21.9,86000.0,19.0033,19.0033,18.986,18.986,86000.0
2013-05-29 09:30:00,21.79,21.8,21.75,21.77,60000.0,18.8906,18.8993,18.8559,18.8733,60000.0
2013-05-29 09:40:00,21.77,21.77,21.71,21.74,34400.0,18.8733,18.8733,18.8213,18.8473,34400.0
2013-05-29 09:50:00,21.76,21.76,21.74,21.75,54800.0,18.8646,18.8646,18.8473,18.8559,54800.0
2013-05-29 10:00:00,21.79,21.79,21.75,21.76,44000.0,18.8906,18.8906,18.8559,18.8646,44000.0
2013-05-29 10:10:00,21.76,21.78,21.76,21.78,21600.0,18.8646,18.8819,18.8646,18.8819,21600.0
2013-05-29 10:20:00,21.77,21.77,21.7,21.7,32400.0,18.8733,18.8733,18.8126,18.8126,32400.0
2013-05-29 10:30:00,21.7,21.72,21.69,21.71,19600.0,18.8126,18.8299,18.8039,18.8213,19600.0
2013-05-29 10:40:00,21.71,21.71,21.63,21.64,23600.0,18.8213,18.8213,18.7519,18.7606,23600.0
2013-05-29 10:50:00,21.64,21.66,21.63,21.64,38800.0,18.7606,18.7779,18.7519,18.7606,38800.0
2013-05-29 11:00:00,21.63,21.64,21.62,21.62,12000.0,18.7519,18.7606,18.7432,18.7432,12000.0
2013-05-29 11:10:00,21.63,21.65,21.63,21.65,2398400.0,18.7519,18.7692,18.7519,18.7692,2398400.0
2013-05-29 11:20:00,21.65,21.68,21.65,21.68,136800.0,18.7692,18.7952,18.7692,18.7952,136800.0
2013-05-29 11:30:00,21.68,21.7,21.68,21.69,19600.0,18.7952,18.8126,18.7952,18.8039,19600.0
2013-05-29 11:40:00,21.68,21.71,21.67,21.71,24800.0,18.7952,18.8213,18.7866,18.8213,24800.0
2013-05-29 11:50:00,21.71,21.72,21.69,21.71,6800.0,18.8213,18.8299,18.8039,18.8213,6800.0
2013-05-29 12:00:00,21.71,21.73,21.68,21.68,24400.0,18.8213,18.8386,18.7952,18.7952,24400.0
2013-05-29 12:10:00,21.68,21.72,21.68,21.72,16400.0,18.7952,18.8299,18.7952,18.8299,16400.0
2013-05-29 12:20:00,21.71,21.71,21.68,21.68,20000.0,18.8213,18.8213,18.7952,18.7952,20000.0
2013-05-29 12:30:00,21.68,21.69,21.66,21.67,12800.0,18.7952,18.8039,18.7779,18.7866,12800.0
2013-05-29 12:40:00,21.67,21.68,21.65,21.65,40800.0,18.7866,18.7952,18.7692,18.7692,40800.0
2013-05-29 12:50:00,21.65,21.65,21.63,21.64,54400.0,18.7692,18.7692,18.7519,18.7606,54400.0
2013-05-29 13:00:00,21.64,21.66,21.64,21.66,21600.0,18.7606,18.7779,18.7606,18.7779,21600.0
2013-05-29 13:10:00,21.65,21.65,21.63,21.65,34000.0,18.7692,18.7692,18.7519,18.7692,34000.0
2013-05-29 13:20:00,21.66,21.7,21.65,21.7,33600.0,18.7779,18.8126,18.7692,18.8126,33600.0
2013-05-29 13:30:00,21.7,21.72,21.68,21.72,8000.0,18.8126,18.8299,18.7952,18.8299,8000.0
2013-05-29 13:40:00,21.72,21.75,21.72,21.73,100400.0,18.8299,18.8559,18.8299,18.8386,100400.0
2013-05-29 13:50:00,21.73,21.77,21.73,21.77,271600.0,18.8386,18.8733,18.8386,18.8733,271600.0
2013-05-29 14:00:00,21.75,21.78,21.74,21.77,244000.0,18.8559,18.8819,18.8473,18.8733,244000.0
2013-05-29 14:10:00,21.77,21.79,21.77,21.77,30400.0,18.8733,18.8906,18.8733,18.8733,30400.0
2013-05-29 14:20:00,21.77,21.78,21.75,21.75,102800.0,18.8733,18.8819,18.8559,18.8559,102800.0
2013-05-29 14:30:00,21.75,21.75,21.74,21.75,100000.0,18.8559,18.8559,18.8473,18.8559,100000.0
2013-05-29 14:40:00,21.75,21.77,21.74,21.75,82800.0,18.8559,18.8733,18.8473,18.8559,82800.0
2013-05-29 14:50:00,21.75,21.76,21.73,21.73,147600.0,18.8559,18.8646,18.8386,18.8386,147600.0
2013-05-29 15:00:00,21.73,21.73,21.72,21.73,25200.0,18.8386,18.8386,18.8299,18.8386,25200.0
2013-05-29 15:10:00,21.73,21.75,21.72,21.74,44000.0,18.8386,18.8559,18.8299,18.8473,44000.0
2013-05-29 15:20:00,21.74,21.76,21.74,21.76,6800.0,18.8473,18.8646,18.8473,18.8646,6800.0
2013-05-29 15:30:00,21.76,21.77,21.75,21.75,20800.0,18.8646,18.8733,18.8559,18.8559,20800.0
2013-05-29 15:40:00,21.75,21.75,21.72,21.72,33600.0,18.8559,18.8559,18.8299,18.8299,33600.0
2013-05-29 15:50:00,21.72,21.73,21.7,21.71,282000.0,18.8299,18.8386,18.8126,18.8213,282000.0
2013-05-30 09:30:00,21.73,21.76,21.72,21.75,35600.0,18.8386,18.8646,18.8299,18.8559,35600.0
2013-05-30 09:40:00,21.77,21.84,21.77,21.83,34400.0,18.8733,18.934,18.8733,18.9253,34400.0
2013-05-30 09:50:00,21.86,21.86,21.84,21.84,13200.0,18.9513,18.9513,18.934,18.934,13200.0
2013-05-30 10:00:00,21.84,21.85,21.81,21.81,28800.0,18.934,18.9426,18.9079,18.9079,28800.0
2013-05-30 10:10:00,21.81,21.83,21.79,21.79,22000.0,18.9079,18.9253,18.8906,18.8906,22000.0
2013-05-30 10:20:00,21.81,21.81,21.8,21.81,2400.0,18.9079,18.9079,18.8993,18.9079,2400.0
2013-05-30 10:30:00,21.81,21.83,21.8,21.82,24400.0,18.9079,18.9253,18.8993,18.9166,24400.0
2013-05-30 10:40:00,21.83,21.83,21.82,21.82,11200.0,18.9253,18.9253,18.9166,18.9166,11200.0
2013-05-30 10:50:00,21.82,21.83,21.82,21.83,29200.0,18.9166,18.9253,18.9166,18.9253,29200.0
2013-05-30 11:00:00,21.84,21.84,21.81,21.82,31200.0,18.934,18.934,18.9079,18.9166,31200.0
2013-05-30 11:10:00,21.81,21.82,21.79,21.79,24400.0,18.9079,18.9166,18.8906,18.8906,24400.0
2013-05-30 11:20:00,21.8,21.82,21.79,21.82,38800.0,18.8993,18.9166,18.8906,18.9166,38800.0
2013-05-30 11:30:00,21.82,21.84,21.82,21.82,22800.0,18.9166,18.934,18.9166,18.9166,22800.0
2013-05-30 11:40:00,21.83,21.84,21.82,21.83,14400.0,18.9253,18.934,18.9166,18.9253,14400.0
2013-05-30 11:50:00,21.83,21.85,21.83,21.85,46400.0,18.9253,18.9426,18.9253,18.9426,46400.0
2013-05-30 12:00:00,21.85,21.87,21.84,21.84,16800.0,18.9426,18.96,18.934,18.934,16800.0
2013-05-30 12:10:00,21.84,21.85,21.84,21.84,16400.0,18.934,18.9426,18.934,18.934,16400.0
2013-05-30 12:20:00,21.84,21.84,21.83,21.83,76800.0,18.934,18.934,18.9253,18.9253,76800.0
2013-05-30 12:30:00,21.83,21.84,21.82,21.83,30400.0,18.9253,18.934,18.9166,18.9253,30400.0
2013-05-30 12:40:00,21.82,21.83,21.82,21.83,3600.0,18.9166,18.9253,18.9166,18.9253,3600.0
2013-05-30 12:50:00,21.83,21.84,21.82,21.83,42400.0,18.9253,18.934,18.9166,18.9253,42400.0
2013-05-30 13:00:00,21.84,21.84,21.83,21.83,22800.0,18.934,18.934,18.9253,18.9253,22800.0
2013-05-30 13:10:00,21.83,21.84,21.82,21.83,48000.0,18.9253,18.934,18.9166,18.9253,48000.0
2013-05-30 13:20:00,21.83,21.85,21.83,21.85,30800.0,18.9253,18.9426,18.9253,18.9426,30800.0
2013-05-30 13:30:00,21.86,21.87,21.84,21.87,40000.0,18.9513,18.96,18.934,18.96,40000.0
2013-05-30 13:40:00,21.87,21.87,21.86,21.86,8400.0,18.96,18.96,18.9513,18.9513,8400.0
2013-05-30 13:50:00,21.86,21.87,21.85,21.86,111600.0,18.9513,18.96,18.9426,18.9513,111600.0
2013-05-30 14:00:00,21.86,21.88,21.85,21.85,27200.0,18.9513,18.9686,18.9426,18.9426,27200.0
2013-05-30 14:10:00,21.86,21.86,21.85,21.85,29600.0,18.9513,18.9513,18.9426,18.9426,29600.0
2013-05-30 14:20:00,21.86,21.87,21.86,21.87,18800.0,18.9513,18.96,18.9513,18.96,18800.0
2013-05-30 14:30:00,21.88,21.89,21.86,21.86,22800.0,18.9686,18.9773,18.9513,18.9513,22800.0
2013-05-30 14:40:00,21.88,21.88,21.86,21.87,41200.0,18.9686,18.9686,18.9513,18.96,41200.0
2013-05-30 14:50:00,21.88,21.89,21.88,21.88,127600.0,18.9686,18.9773,18.9686,18.9686,127600.0
2013-05-30 15:00:00,21.88,21.88,21.86,21.88,35600.0,18.9686,18.9686,18.9513,18.9686,35600.0
2013-05-30 15:10:00,21.88,21.88,21.86,21.88,82800.0,18.9686,18.9686,18.9513,18.9686,82800.0
2013-05-30 15:20:00,21.87,21.88,21.84,21.84,43200.0,18.96,18.9686,18.934,18.934,43200.0
2013-05-30 15:30:00,21.84,21.84,21.82,21.83,40400.0,18.934,18.934,18.9166,18.9253,40400.0
2013-05-30 15:40:00,21.83,21.85,21.81,21.82,50800.0,18.9253,18.9426,18.9079,18.9166,50800.0
2013-05-30 15:50:00,21.81,21.81,21.79,21.79,56400.0,18.9079,18.9079,18.8906,18.8906,56400.0
2013-05-31 09:30:00,21.74,21.77,21.7,21.77,37200.0,18.8473,18.8733,18.8126,18.8733,37200.0
2013-05-31 09:40:00,21.77,21.81,21.76,21.79,43200.0,18.8733,18.9079,18.8646,18.8906,43200.0
2013-05-31 09:50:00,21.8,21.81,21.75,21.77,222000.0,18.8993,18.9079,18.8559,18.8733,222000.0
2013-05-31 10:00:00,21.78,21.8,21.73,21.73,46800.0,18.8819,18.8993,18.8386,18.8386,46800.0
2013-05-31 10:10:00,21.72,21.74,21.72,21.74,15600.0,18.8299,18.8473,18.8299,18.8473,15600.0
2013-05-31 10:20:00,21.74,21.75,21.73,21.73,16400.0,18.8473,18.8559,18.8386,18.8386,16400.0
2013-05-31 10:30:00,21.74,21.79,21.74,21.78,22000.0,18.8473,18.8906,18.8473,18.8819,22000.0
2013-05-31 10:40:00,21.79,21.79,21.77,21.77,19200.0,18.8906,18.8906,18.8733,18.8733,19200.0
2013-05-31 10:50:00,21.77,21.77,21.74,21.75,389200.0,18.8733,18.8733,18.8473,18.8559,389200.0
2013-05-31 11:00:00,21.75,21.83,21.75,21.82,23200.0,18.8559,18.9253,18.8559,18.9166,23200.0
2013-05-31 11:10:00,21.83,21.86,21.83,21.84,76800.0,18.9253,18.9513,18.9253,18.934,76800.0
2013-05-31 11:20:00,21.84,21.84,21.82,21.82,9600.0,18.934,18.934,18.9166,18.9166,9600.0
2013-05-31 11:30:00,21.82,21.83,21.81,21.82,50400.0,18.9166,18.9253,18.9079,18.9166,50400.0
2013-05-31 11:40:00,21.81,21.82,21.81,21.82,30000.0,18.9079,18.9166,18.9079,18.9166,30000.0
2013-05-31 11:50:00,21.81,21.82,21.8,21.8,133200.0,18.9079,18.9166,18.8993,18.8993,133200.0
2013-05-31 12:00:00,21.8,21.8,21.77,21.79,17600.0,18.8993,18.8993,18.8733,18.8906,17600.0
2013-05-31 12:10:00,21.78,21.79,21.75,21.76,38000.0,18.8819,18.8906,18.8559,18.8646,38000.0
2013-05-31 12:20:00,21.76,21.78,21.75,21.78,10800.0,18.8646,18.8819,18.8559,18.8819,10800.0
2013-05-31 12:30:00,21.78,21.79,21.77,21.78,24800.0,18.8819,18.8906,18.8733,18.8819,24800.0
2013-05-31 12:40:00,21.78,21.79,21.78,21.79,40000.0,18.8819,18.8906,18.8819,18.8906,40000.0
2013-05-31 12:50:00,21.79,21.79,21.77,21.78,11600.0,18.8906,18.8906,18.8733,18.8819,11600.0
2013-05-31 13:00:00,21.78,21.78,21.78,21.78,2400.0,18.8819,18.8819,18.8819,18.8819,2400.0
2013-05-31 13:10:00,21.8,21.8,21.79,21.79,7600.0,18.8993,18.8993,18.8906,18.8906,7600.0
2013-05-31 13:20:00,21.79,21.8,21.79,21.8,20800.0,18.8906,18.8993,18.8906,18.8993,20800.0
2013-05-31 13:30:00,21.8,21.8,21.77,21.78,10000.0,18.8993,18.8993,18.8733,18.8819,10000.0
2013-05-31 13:40:00,21.77,21.78,21.77,21.77,14000.0,18.8733,18.8819,18.8733,18.8733,14000.0
2013-05-31 13:50:00,21.77,21.77,21.75,21.77,94800.0,18.8733,18.8733,18.8559,18.8733,94800.0
2013-05-31 14:00:00,21.77,21.77,21.75,21.77,8000.0,18.8733,18.8733,18.8559,18.8733,8000.0
2013-05-31 14:10:00,21.76,21.76,21.72,21.73,23600.0,18.8646,18.8646,18.8299,18.8386,23600.0
2013-05-31 14:20:00,21.73,21.74,21.72,21.73,137200.0,18.8386,18.8473,18.8299,18.8386,137200.0
2013-05-31 14:30:00,21.73,21.73,21.68,21.68,40800.0,18.8386,18.8386,18.7952,18.7952,40800.0
2013-05-31 14:40:00,21.68,21.7,21.67,21.67,33600.0,18.7952,18.8126,18.7866,18.7866,33600.0
2013-05-31 14:50:00,21.68,21.69,21.65,21.66,47600.0,18.7952,18.8039,18.7692,18.7779,47600.0
2013-05-31 15:00:00,21.65,21.69,21.65,21.68,27600.0,18.7692,18.8039,18.7692,18.7952,27600.0
2013-05-31 15:10:00,21.68,21.69,21.67,21.68,13600.0,18.7952,18.8039,18.7866,18.7952,13600.0
2013-05-31 15:20:00,21.7,21.71,21.66,21.66,60000.0,18.8126,18.8213,18.7779,18.7779,60000.0
2013-05-31 15:30:00,21.66,21.66,21.61,21.64,70800.0,18.7779,18.7779,18.7346,18.7606,70800.0
2013-05-31 15:40:00,21.63,21.65,21.61,21.61,88800.0,18.7519,18.7692,18.7346,18.7346,88800.0
2013-05-31 15:50:00,21.61,21.61,21.49,21.49,258000.0,18.7346,18.7346,18.6305,18.6305,258000.0
2013-06-03 09:30:00,21.57,21.57,21.5,21.51,62400.0,18.6999,18.6999,18.6392,18.6479,62400.0
2013-06-03 09:40:00,21.5,21.51,21.46,21.48,18400.0,18.6392,18.6479,18.6045,18.6219,18400.0
2013-06-03 09:50:00,21.49,21.53,21.48,21.48,68000.0,18.6305,18.6652,18.6219,18.6219,68000.0
2013-06-03 10:00:00,21.48,21.53,21.44,21.53,74400.0,18.6219,18.6652,18.5872,18.6652,74400.0
2013-06-03 10:10:00,21.53,21.57,21.53,21.56,17200.0,18.6652,18.6999,18.6652,18.6912,17200.0
2013-06-03 10:20:00,21.57,21.58,21.51,21.52,25200.0,18.6999,18.7085,18.6479,18.6565,25200.0
2013-06-03 10:30:00,21.52,21.52,21.45,21.46,22000.0,18.6565,18.6565,18.5958,18.6045,22000.0
2013-06-03 10:40:00,21.47,21.47,21.42,21.44,26800.0,18.6132,18.6132,18.5698,18.5872,26800.0
2013-06-03 10:50:00,21.46,21.5,21.46,21.48,14800.0,18.6045,18.6392,18.6045,18.6219,14800.0
2013-06-03 11:00:00,21.48,21.49,21.44,21.48,33600.0,18.6219,18.6305,18.5872,18.6219,33600.0
2013-06-03 11:10:00,21.47,21.47,21.43,21.45,21200.0,18.6132,18.6132,18.5785,18.5958,21200.0
2013-06-03 11:20:00,21.46,21.46,21.39,21.4,66800.0,18.6045,18.6045,18.5438,18.5525,66800.0
2013-06-03 11:30:00,21.4,21.43,21.39,21.4,46400.0,18.5525,18.5785,18.5438,18.5525,46400.0
2013-06-03 11:40:00,21.39,21.44,21.39,21.44,21200.0,18.5438,18.5872,18.5438,18.5872,21200.0
2013-06-03 11:50:00,21.44,21.45,21.43,21.43,10400.0,18.5872,18.5958,18.5785,18.5785,10400.0
2013-06-03 12:00:00,21.45,21.46,21.41,21.45,7200.0,18.5958,18.6045,18.5612,18.5958,7200.0
2013-06-03 12:10:00,21.45,21.47,21.44,21.45,24000.0,18.5958,18.6132,18.5872,18.5958,24000.0
2013-06-03 12:20:00,21.44,21.46,21.43,21.43,22000.0,18.5872,18.6045,18.5785,18.5785,22000.0
2013-06-03 12:30:00,21.45,21.46,21.41,21.43,25200.0,18.5958,18.6045,18.5612,18.5785,25200.0
2013-06-03 12:40:00,21.43,21.47,21.43,21.47,93600.0,18.5785,18.6132,18.5785,18.6132,93600.0
2013-06-03 12:50:00,21.46,21.47,21.45,21.45,16000.0,18.6045,18.6132,18.5958,18.5958,16000.0
2013-06-03 13:00:00,21.47,21.49,21.45,21.49,28800.0,18.6132,18.6305,18.5958,18.6305,28800.0
2013-06-03 13:10:00,21.49,21.49,21.47,21.48,12400.0,18.6305,18.6305,18.6132,18.6219,12400.0
2013-06-03 13:20:00,21.48,21.49,21.45,21.45,18800.0,18.6219,18.6305,18.5958,18.5958,18800.0
2013-06-03 13:30:00,21.46,21.47,21.44,21.45,20400.0,18.6045,18.6132,18.5872,18.5958,20400.0
2013-06-03 13:40:00,21.45,21.46,21.44,21.45,20800.0,18.5958,18.6045,18.5872,18.5958,20800.0
2013-06-03 13:50:00,21.47,21.49,21.47,21.48,36400.0,18.6132,18.6305,18.6132,18.6219,36400.0
2013-06-03 14:00:00,21.48,21.53,21.47,21.52,35200.0,18.6219,18.6652,18.6132,18.6565,35200.0
2013-06-03 14:10:00,21.52,21.53,21.5,21.5,19200.0,18.6565,18.6652,18.6392,18.6392,19200.0
2013-06-03 14:20:00,21.5,21.5,21.49,21.5,58000.0,18.6392,18.6392,18.6305,18.6392,58000.0
2013-06-03 14:30:00,21.49,21.5,21.48,21.5,36000.0,18.6305,18.6392,18.6219,18.6392,36000.0
2013-06-03 14:40:00,21.5,21.54,21.5,21.51,70400.0,18.6392,18.6739,18.6392,18.6479,70400.0
2013-06-03 14:50:00,21.53,21.55,21.51,21.52,27200.0,18.6652,18.6825,18.6479,18.6565,27200.0
2013-06-03 15:00:00,21.52,21.54,21.52,21.52,28400.0,18.6565,18.6739,18.6565,18.6565,28400.0
2013-06-03 15:10:00,21.52,21.53,21.51,21.51,18800.0,18.6565,18.6652,18.6479,18.6479,18800.0
2013-06-03 15:20:00,21.52,21.55,21.52,21.55,68800.0,18.6565,18.6825,18.6565,18.6825,68800.0
2013-06-03 15:30:00,21.55,21.57,21.53,21.56,66400.0,18.6825,18.6999,18.6652,18.6912,66400.0
2013-06-03 15:40:00,21.56,21.6,21.56,21.58,35600.0,18.6912,18.7259,18.6912,18.7085,35600.0
2013-06-03 15:50:00,21.59,21.62,21.58,21.61,57600.0,18.7172,18.7432,18.7085,18.7346,57600.0
2013-06-04 09:30:00,21.64,21.68,21.62,21.67,58000.0,18.7606,18.7952,18.7432,18.7866,58000.0
2013-06-04 09:40:00,21.67,21.7,21.66,21.68,6800.0,18.7866,18.8126,18.7779,18.7952,6800.0
2013-06-04 09:50:00,21.67,21.7,21.67,21.69,14000.0,18.7866,18.8126,18.7866,18.8039,14000.0
2013-06-04 10:00:00,21.69,21.69,21.66,21.67,38800.0,18.8039,18.8039,18.7779,18.7866,38800.0
2013-06-04 10:10:00,21.68,21.68,21.65,21.66,145200.0,18.7952,18.7952,18.7692,18.7779,145200.0
2013-06-04 10:20:00,21.67,21.68,21.66,21.68,32000.0,18.7866,18.7952,18.7779,18.7952,32000.0
2013-06-04 10:30:00,21.7,21.72,21.69,21.69,32400.0,18.8126,18.8299,18.8039,18.8039,32400.0
2013-06-04 10:40:00,21.69,21.7,21.69,21.7,24800.0,18.8039,18.8126,18.8039,18.8126,24800.0
2013-06-04 10:50:00,21.69,21.69,21.63,21.63,20400.0,18.8039,18.8039,18.7519,18.7519,20400.0
2013-06-04 11:00:00,21.62,21.63,21.61,21.62,9200.0,18.7432,18.7519,18.7346,18.7432,9200.0
2013-06-04 11:10:00,21.62,21.63,21.61,21.62,6000.0,18.7432,18.7519,18.7346,18.7432,6000.0
2013-06-04 11:20:00,21.64,21.65,21.62,21.64,15600.0,18.7606,18.7692,18.7432,18.7606,15600.0
2013-06-04 11:30:00,21.64,21.64,21.61,21.63,23200.0,18.7606,18.7606,18.7346,18.7519,23200.0
2013-06-04 11:40:00,21.63,21.66,21.63,21.65,6800.0,18.7519,18.7779,18.7519,18.7692,6800.0
2013-06-04 11:50:00,21.65,21.66,21.64,21.65,33200.0,18.7692,18.7779,18.7606,18.7692,33200.0
2013-06-04 12:00:00,21.65,21.65,21.59,21.61,19200.0,18.7692,18.7692,18.7172,18.7346,19200.0
2013-06-04 12:10:00,21.61,21.62,21.58,21.58,10400.0,18.7346,18.7432,18.7085,18.7085,10400.0
2013-06-04 12:20:00,21.58,21.59,21.56,21.56,12800.0,18.7085,18.7172,18.6912,18.6912,12800.0
2013-06-04 12:30:00,21.55,21.59,21.55,21.58,10800.0,18.6825,18.7172,18.6825,18.7085,10800.0
2013-06-04 12:40:00,21.58,21.58,21.57,21.57,2400.0,18.7085,18.7085,18.6999,18.6999,2400.0
2013-06-04 12:50:00,21.57,21.59,21.57,21.58,18000.0,18.6999,18.7172,18.6999,18.7085,18000.0
2013-06-04 13:00:00,21.57,21.6,21.57,21.6,16400.0,18.6999,18.7259,18.6999,18.7259,16400.0
2013-06-04 13:10:00,21.59,21.6,21.59,21.6,9600.0,18.7172,18.7259,18.7172,18.7259,9600.0
2013-06-04 13:20:00,21.59,21.59,21.5,21.5,48800.0,18.7172,18.7172,18.6392,18.6392,48800.0
2013-06-04 13:30:00,21.5,21.51,21.47,21.48,20000.0,18.6392,18.6479,18.6132,18.6219,20000.0
2013-06-04 13:40:00,21.48,21.49,21.45,21.45,10400.0,18.6219,18.6305,18.5958,18.5958,10400.0
2013-06-04 13:50:00,21.47,21.47,21.44,21.46,9600.0,18.6132,18.6132,18.5872,18.6045,9600.0
2013-06-04 14:00:00,21.47,21.47,21.42,21.42,24400.0,18.6132,18.6132,18.5698,18.5698,24400.0
2013-06-04 14:10:00,21.41,21.45,21.4,21.45,27200.0,18.5612,18.5958,18.5525,18.5958,27200.0
2013-06-04 14:20:00,21.45,21.46,21.43,21.45,26800.0,18.5958,18.6045,18.5785,18.5958,26800.0
2013-06-04 14:30:00,21.47,21.48,21.46,21.47,32000.0,18.6132,18.6219,18.6045,18.6132,32000.0
2013-06-04 14:40:00,21.48,21.5,21.48,21.49,67200.0,18.6219,18.6392,18.6219,18.6305,67200.0
2013-06-04 14:50:00,21.49,21.5,21.47,21.47,56000.0,18.6305,18.6392,18.6132,18.6132,56000.0
2013-06-04 15:00:00,21.47,21.52,21.47,21.5,69600.0,18.6132,18.6565,18.6132,18.6392,69600.0
2013-06-04 15:10:00,21.5,21.5,21.46,21.47,49200.0,18.6392,18.6392,18.6045,18.6132,49200.0
2013-06-04 15:20:00,21.48,21.5,21.47,21.5,61200.0,18.6219,18.6392,18.6132,18.6392,61200.0
2013-06-04 15:30:00,21.49,21.56,21.49,21.55,65200.0,18.6305,18.6912,18.6305,18.6825,65200.0
2013-06-04 15:40:00,21.56,21.57,21.55,21.55,16000.0,18.6912,18.6999,18.6825,18.6825,16000.0
2013-06-04 15:50:00,21.55,21.56,21.5,21.5,50800.0,18.6825,18.6912,18.6392,18.6392,50800.0
2013-06-05 09:30:00,21.43,21.45,21.41,21.45,53600.0,18.5785,18.5958,18.5612,18.5958,53600.0
2013-06-05 09:40:00,21.43,21.5,21.43,21.48,21200.0,18.5785,18.6392,18.5785,18.6219,21200.0
2013-06-05 09:50:00,21.49,21.49,21.44,21.44,51600.0,18.6305,18.6305,18.5872,18.5872,51600.0
2013-06-05 10:00:00,21.44,21.5,21.44,21.44,22000.0,18.5872,18.6392,18.5872,18.5872,22000.0
2013-06-05 10:10:00,21.43,21.44,21.38,21.38,42400.0,18.5785,18.5872,18.5352,18.5352,42400.0
2013-06-05 10:20:00,21.38,21.43,21.38,21.42,110400.0,18.5352,18.5785,18.5352,18.5698,110400.0
2013-06-05 10:30:00,21.42,21.43,21.4,21.4,19200.0,18.5698,18.5785,18.5525,18.5525,19200.0
2013-06-05 10:40:00,21.4,21.42,21.36,21.37,31200.0,18.5525,18.5698,18.5178,18.5265,31200.0
2013-06-05 10:50:00,21.35,21.36,21.35,21.36,15200.0,18.5092,18.5178,18.5092,18.5178,15200.0
2013-06-05 11:00:00,21.36,21.36,21.3,21.31,17600.0,18.5178,18.5178,18.4658,18.4745,17600.0
2013-06-05 11:10:00,21.31,21.34,21.31,21.32,143200.0,18.4745,18.5005,18.4745,18.4831,143200.0
2013-06-05 11:20:00,21.33,21.34,21.3,21.34,47600.0,18.4918,18.5005,18.4658,18.5005,47600.0
2013-06-05 11:30:00,21.32,21.35,21.31,21.35,24000.0,18.4831,18.5092,18.4745,18.5092,24000.0
2013-06-05 11:40:00,21.35,21.35,21.33,21.35,119600.0,18.5092,18.5092,18.4918,18.5092,119600.0
2013-06-05 11:50:00,21.33,21.33,21.28,21.29,68400.0,18.4918,18.4918,18.4485,18.4571,68400.0
2013-06-05 12:00:00,21.3,21.3,21.25,21.27,47600.0,18.4658,18.4658,18.4225,18.4398,47600.0
2013-06-05 12:10:00,21.28,21.29,21.25,21.25,40800.0,18.4485,18.4571,18.4225,18.4225,40800.0
2013-06-05 12:20:00,21.26,21.28,21.25,21.27,52000.0,18.4311,18.4485,18.4225,18.4398,52000.0
2013-06-05 12:30:00,21.27,21.27,21.24,21.24,37200.0,18.4398,18.4398,18.4138,18.4138,37200.0
2013-06-05 12:40:00,21.23,21.24,21.21,21.23,34000.0,18.4051,18.4138,18.3878,18.4051,34000.0
2013-06-05 12:50:00,21.22,21.23,21.2,21.22,47600.0,18.3964,18.4051,18.3791,18.3964,47600.0
2013-06-05 13:00:00,21.21,21.26,21.21,21.26,19200.0,18.3878,18.4311,18.3878,18.4311,19200.0
2013-06-05 13:10:00,21.26,21.29,21.26,21.28,35600.0,18.4311,18.4571,18.4311,18.4485,35600.0
2013-06-05 13:20:00,21.28,21.3,21.27,21.29,33600.0,18.4485,18.4658,18.4398,18.4571,33600.0
2013-06-05 13:30:00,21.29,21.29,21.27,21.29,27200.0,18.4571,18.4571,18.4398,18.4571,27200.0
2013-06-05 13:40:00,21.29,21.31,21.29,21.29,16000.0,18.4571,18.4745,18.4571,18.4571,16000.0
2013-06-05 13:50:00,21.28,21.28,21.26,21.26,27200.0,18.4485,18.4485,18.4311,18.4311,27200.0
2013-06-05 14:00:00,21.27,21.27,21.25,21.27,57200.0,18.4398,18.4398,18.4225,18.4398,57200.0
2013-06-05 14:10:00,21.27,21.27,21.25,21.25,41200.0,18.4398,18.4398,18.4225,18.4225,41200.0
2013-06-05 14:20:00,21.25,21.25,21.19,21.2,33200.0,18.4225,18.4225,18.3704,18.3791,33200.0
2013-06-05 14:30:00,21.2,21.23,21.18,21.22,62400.0,18.3791,18.4051,18.3618,18.3964,62400.0
2013-06-05 14:40:00,21.22,21.26,21.22,21.24,38400.0,18.3964,18.4311,18.3964,18.4138,38400.0
2013-06-05 14:50:00,21.25,21.26,21.23,21.25,66800.0,18.4225,18.4311,18.4051,18.4225,66800.0
2013-06-05 15:00:00,21.25,21.26,21.22,21.22,60800.0,18.4225,18.4311,18.3964,18.3964,60800.0
2013-06-05 15:10:00,21.21,21.26,21.2,21.24,68400.0,18.3878,18.4311,18.3791,18.4138,68400.0
2013-06-05 15:20:00,21.23,21.27,21.2,21.27,65200.0,18.4051,18.4398,18.3791,18.4398,65200.0
2013-06-05 15:30:00,21.27,21.29,21.25,21.27,62000.0,18.4398,18.4571,18.4225,18.4398,62000.0
2013-06-05 15:40:00,21.27,21.27,21.24,21.25,98400.0,18.4398,18.4398,18.4138,18.4225,98400.0
2013-06-05 15:50:00,21.25,21.25,21.2,21.2,76400.0,18.4225,18.4225,18.3791,18.3791,76400.0
2013-06-06 09:30:00,21.18,21.24,21.16,21.24,52400.0,18.3618,18.4138,18.3444,18.4138,52400.0
2013-06-06 09:40:00,21.25,21.26,21.25,21.25,11600.0,18.4225,18.4311,18.4225,18.4225,11600.0
2013-06-06 09:50:00,21.24,21.24,21.21,21.22,6400.0,18.4138,18.4138,18.3878,18.3964,6400.0
2013-06-06 10:00:00,21.26,21.27,21.23,21.23,16800.0,18.4311,18.4398,18.4051,18.4051,16800.0
2013-06-06 10:10:00,21.23,21.23,21.18,21.2,13200.0,18.4051,18.4051,18.3618,18.3791,13200.0
2013-06-06 10:20:00,21.22,21.22,21.18,21.2,18800.0,18.3964,18.3964,18.3618,18.3791,18800.0
2013-06-06 10:30:00,21.2,21.23,21.18,21.19,29200.0,18.3791,18.4051,18.3618,18.3704,29200.0
2013-06-06 10:40:00,21.18,21.22,21.18,21.22,6800.0,18.3618,18.3964,18.3618,18.3964,6800.0
2013-06-06 10:50:00,21.22,21.23,21.2,21.22,10400.0,18.3964,18.4051,18.3791,18.3964,10400.0
2013-06-06 11:00:00,21.23,21.24,21.22,21.23,2000.0,18.4051,18.4138,18.3964,18.4051,2000.0
2013-06-06 11:10:00,21.24,21.25,21.24,21.24,32800.0,18.4138,18.4225,18.4138,18.4138,32800.0
2013-06-06 11:20:00,21.24,21.24,21.21,21.23,15600.0,18.4138,18.4138,18.3878,18.4051,15600.0
2013-06-06 11:30:00,21.22,21.25,21.22,21.25,37200.0,18.3964,18.4225,18.3964,18.4225,37200.0
2013-06-06 11:40:00,21.26,21.26,21.24,21.25,17600.0,18.4311,18.4311,18.4138,18.4225,17600.0
2013-06-06 11:50:00,21.25,21.25,21.18,21.18,29200.0,18.4225,18.4225,18.3618,18.3618,29200.0
2013-06-06 12:00:00,21.18,21.19,21.14,21.15,84000.0,18.3618,18.3704,18.3271,18.3358,84000.0
2013-06-06 12:10:00,21.14,21.16,21.14,21.15,9600.0,18.3271,18.3444,18.3271,18.3358,9600.0
2013-06-06 12:20:00,21.13,21.14,21.05,21.09,46800.0,18.3184,18.3271,18.2491,18.2837,46800.0
2013-06-06 12:30:00,21.11,21.13,21.09,21.11,41600.0,18.3011,18.3184,18.2837,18.3011,41600.0
2013-06-06 12:40:00,21.11,21.13,21.09,21.11,28400.0,18.3011,18.3184,18.2837,18.3011,28400.0
2013-06-06 12:50:00,21.11,21.11,21.08,21.1,9200.0,18.3011,18.3011,18.2751,18.2924,9200.0
2013-06-06 13:00:00,21.1,21.15,21.1,21.14,6400.0,18.2924,18.3358,18.2924,18.3271,6400.0
2013-06-06 13:10:00,21.14,21.18,21.14,21.18,38800.0,18.3271,18.3618,18.3271,18.3618,38800.0
2013-06-06 13:20:00,21.17,21.17,21.13,21.14,219600.0,18.3531,18.3531,18.3184,18.3271,219600.0
2013-06-06 13:30:00,21.14,21.18,21.14,21.17,26800.0,18.3271,18.3618,18.3271,18.3531,26800.0
2013-06-06 13:40:00,21.17,21.21,21.16,21.21,24400.0,18.3531,18.3878,18.3444,18.3878,24400.0
2013-06-06 13:50:00,21.21,21.21,21.19,21.2,26400.0,18.3878,18.3878,18.3704,18.3791,26400.0
2013-06-06 14:00:00,21.21,21.21,21.17,21.2,27600.0,18.3878,18.3878,18.3531,18.3791,27600.0
2013-06-06 14:10:00,21.21,21.23,21.2,21.2,54000.0,18.3878,18.4051,18.3791,18.3791,54000.0
2013-06-06 14:20:00,21.21,21.27,21.21,21.27,20000.0,18.3878,18.4398,18.3878,18.4398,20000.0
2013-06-06 14:30:00,21.27,21.27,21.25,21.25,20800.0,18.4398,18.4398,18.4225,18.4225,20800.0
2013-06-06 14:40:00,21.25,21.29,21.25,21.29,7200.0,18.4225,18.4571,18.4225,18.4571,7200.0
2013-06-06 14:50:00,21.3,21.3,21.28,21.28,30800.0,18.4658,18.4658,18.4485,18.4485,30800.0
2013-06-06 15:00:00,21.28,21.29,21.27,21.27,20000.0,18.4485,18.4571,18.4398,18.4398,20000.0
2013-06-06 15:10:00,21.27,21.28,21.25,21.27,36800.0,18.4398,18.4485,18.4225,18.4398,36800.0
2013-06-06 15:20:00,21.27,21.31,21.27,21.3,71200.0,18.4398,18.4745,18.4398,18.4658,71200.0
2013-06-06 15:30:00,21.31,21.33,21.31,21.32,122400.0,18.4745,18.4918,18.4745,18.4831,122400.0
2013-06-06 15:40:00,21.32,21.33,21.31,21.32,65200.0,18.4831,18.4918,18.4745,18.4831,65200.0
2013-06-06 15:50:00,21.33,21.37,21.32,21.37,102000.0,18.4918,18.5265,18.4831,18.5265,102000.0
2013-06-07 09:30:00,21.5,21.52,21.47,21.5,79600.0,18.6392,18.6565,18.6132,18.6392,79600.0
2013-06-07 09:40:00,21.48,21.49,21.44,21.47,25600.0,18.6219,18.6305,18.5872,18.6132,25600.0
2013-06-07 09:50:00,21.47,21.52,21.45,21.52,41600.0,18.6132,18.6565,18.5958,18.6565,41600.0
2013-06-07 10:00:00,21.54,21.58,21.53,21.57,35200.0,18.6739,18.7085,18.6652,18.6999,35200.0
2013-06-07 10:10:00,21.58,21.6,21.57,21.57,22800.0,18.7085,18.7259,18.6999,18.6999,22800.0
2013-06-07 10:20:00,21.58,21.59,21.56,21.58,18000.0,18.7085,18.7172,18.6912,18.7085,18000.0
2013-06-07 10:30:00,21.58,21.59,21.56,21.59,61600.0,18.7085,18.7172,18.6912,18.7172,61600.0
2013-06-07 10:40:00,21.6,21.61,21.59,21.6,35200.0,18.7259,18.7346,18.7172,18.7259,35200.0
2013-06-07 10:50:00,21.6,21.6,21.56,21.57,29200.0,18.7259,18.7259,18.6912,18.6999,29200.0
2013-06-07 11:00:00,21.57,21.6,21.57,21.59,26000.0,18.6999,18.7259,18.6999,18.7172,26000.0
2013-06-07 11:10:00,21.59,21.6,21.57,21.6,52400.0,18.7172,18.7259,18.6999,18.7259,52400.0
2013-06-07 11:20:00,21.6,21.63,21.6,21.62,59200.0,18.7259,18.7519,18.7259,18.7432,59200.0
2013-06-07 11:30:00,21.62,21.63,21.6,21.6,55600.0,18.7432,18.7519,18.7259,18.7259,55600.0
2013-06-07 11:40:00,21.6,21.61,21.58,21.59,83200.0,18.7259,18.7346,18.7085,18.7172,83200.0
2013-06-07 11:50:00,21.6,21.6,21.59,21.6,17600.0,18.7259,18.7259,18.7172,18.7259,17600.0
2013-06-07 12:00:00,21.59,21.59,21.57,21.58,17200.0,18.7172,18.7172,18.6999,18.7085,17200.0
2013-06-07 12:10:00,21.58,21.59,21.58,21.59,18800.0,18.7085,18.7172,18.7085,18.7172,18800.0
2013-06-07 12:20:00,21.59,21.6,21.58,21.59,8400.0,18.7172,18.7259,18.7085,18.7172,8400.0
2013-06-07 12:30:00,21.59,21.59,21.58,21.58,9200.0,18.7172,18.7172,18.7085,18.7085,9200.0
2013-06-07 12:40:00,21.58,21.58,21.55,21.56,6800.0,18.7085,18.7085,18.6825,18.6912,6800.0
2013-06-07 12:50:00,21.58,21.59,21.58,21.58,11600.0,18.7085,18.7172,18.7085,18.7085,11600.0
2013-06-07 13:00:00,21.59,21.6,21.59,21.6,9600.0,18.7172,18.7259,18.7172,18.7259,9600.0
2013-06-07 13:10:00,21.6,21.6,21.59,21.6,17200.0,18.7259,18.7259,18.7172,18.7259,17200.0
2013-06-07 13:20:00,21.6,21.6,21.58,21.59,20400.0,18.7259,18.7259,18.7085,18.7172,20400.0
2013-06-07 13:30:00,21.59,21.6,21.58,21.59,24400.0,18.7172,18.7259,18.7085,18.7172,24400.0
2013-06-07 13:40:00,21.59,21.6,21.56,21.57,44800.0,18.7172,18.7259,18.6912,18.6999,44800.0
2013-06-07 13:50:00,21.57,21.59,21.56,21.57,14400.0,18.6999,18.7172,18.6912,18.6999,14400.0
2013-06-07 14:00:00,21.56,21.58,21.55,21.56,22000.0,18.6912,18.7085,18.6825,18.6912,22000.0
2013-06-07 14:10:00,21.56,21.57,21.55,21.56,113600.0,18.6912,18.6999,18.6825,18.6912,113600.0
2013-06-07 14:20:00,21.56,21.56,21.5,21.53,56800.0,18.6912,18.6912,18.6392,18.6652,56800.0
2013-06-07 14:30:00,21.53,21.55,21.51,21.54,34000.0,18.6652,18.6825,18.6479,18.6739,34000.0
2013-06-07 14:40:00,21.54,21.56,21.53,21.56,36000.0,18.6739,18.6912,18.6652,18.6912,36000.0
2013-06-07 14:50:00,21.56,21.59,21.56,21.58,18000.0,18.6912,18.7172,18.6912,18.7085,18000.0
2013-06-07 15:00:00,21.58,21.6,21.58,21.58,18400.0,18.7085,18.7259,18.7085,18.7085,18400.0
2013-06-07 15:10:00,21.58,21.6,21.57,21.6,26000.0,18.7085,18.7259,18.6999,18.7259,26000.0
2013-06-07 15:20:00,21.6,21.6,21.58,21.59,104800.0,18.7259,18.7259,18.7085,18.7172,104800.0
2013-06-07 15:30:00,21.59,21.61,21.58,21.59,120800.0,18.7172,18.7346,18.7085,18.7172,120800.0
2013-06-07 15:40:00,21.59,21.63,21.59,21.63,13200.0,18.7172,18.7519,18.7172,18.7519,13200.0
2013-06-07 15:50:00,21.62,21.66,21.62,21.64,35200.0,18.7432,18.7779,18.7432,18.7606,35200.0
2013-06-10 09:30:00,21.72,21.72,21.68,21.68,90000.0,18.8299,18.8299,18.7952,18.7952,90000.0
2013-06-10 09:40:00,21.67,21.68,21.63,21.65,7600.0,18.7866,18.7952,18.7519,18.7692,7600.0
2013-06-10 09:50:00,21.64,21.66,21.63,21.65,12000.0,18.7606,18.7779,18.7519,18.7692,12000.0
2013-06-10 10:00:00,21.61,21.62,21.6,21.61,14400.0,18.7346,18.7432,18.7259,18.7346,14400.0
2013-06-10 10:10:00,21.61,21.62,21.59,21.62,24000.0,18.7346,18.7432,18.7172,18.7432,24000.0
2013-06-10 10:20:00,21.61,21.65,21.61,21.65,29200.0,18.7346,18.7692,18.7346,18.7692,29200.0
2013-06-10 10:30:00,21.65,21.67,21.64,21.67,35600.0,18.7692,18.7866,18.7606,18.7866,35600.0
2013-06-10 10:40:00,21.67,21.69,21.67,21.67,11600.0,18.7866,18.8039,18.7866,18.7866,11600.0
2013-06-10 10:50:00,21.68,21.68,21.65,21.66,22400.0,18.7952,18.7952,18.7692,18.7779,22400.0
2013-06-10 11:00:00,21.68,21.69,21.67,21.68,38400.0,18.7952,18.8039,18.7866,18.7952,38400.0
2013-06-10 11:10:00,21.68,21.69,21.67,21.67,28000.0,18.7952,18.8039,18.7866,18.7866,28000.0
2013-06-10 11:20:00,21.67,21.69,21.67,21.67,24000.0,18.7866,18.8039,18.7866,18.7866,24000.0
2013-06-10 11:30:00,21.67,21.68,21.65,21.66,20400.0,18.7866,18.7952,18.7692,18.7779,20400.0
2013-06-10 11:40:00,21.66,21.69,21.66,21.69,8800.0,18.7779,18.8039,18.7779,18.8039,8800.0
2013-06-10 11:50:00,21.69,21.69,21.67,21.68,19200.0,18.8039,18.8039,18.7866,18.7952,19200.0
2013-06-10 12:00:00,21.68,21.7,21.68,21.69,6800.0,18.7952,18.8126,18.7952,18.8039,6800.0
2013-06-10 12:10:00,21.68,21.7,21.68,21.7,16400.0,18.7952,18.8126,18.7952,18.8126,16400.0
2013-06-10 12:20:00,21.7,21.7,21.68,21.68,15200.0,18.8126,18.8126,18.7952,18.7952,15200.0
2013-06-10 12:30:00,21.67,21.67,21.67,21.67,13200.0,18.7866,18.7866,18.7866,18.7866,13200.0
2013-06-10 12:40:00,21.66,21.67,21.65,21.66,32000.0,18.7779,18.7866,18.7692,18.7779,32000.0
2013-06-10 12:50:00,21.66,21.66,21.63,21.64,48800.0,18.7779,18.7779,18.7519,18.7606,48800.0
2013-06-10 13:00:00,21.64,21.65,21.63,21.65,18000.0,18.7606,18.7692,18.7519,18.7692,18000.0
2013-06-10 13:10:00,21.66,21.66,21.63,21.64,18800.0,18.7779,18.7779,18.7519,18.7606,18800.0
2013-06-10 13:20:00,21.66,21.66,21.64,21.64,22000.0,18.7779,18.7779,18.7606,18.7606,22000.0
2013-06-10 13:30:00,21.64,21.64,21.61,21.63,16400.0,18.7606,18.7606,18.7346,18.7519,16400.0
2013-06-10 13:40:00,21.62,21.64,21.61,21.62,15600.0,18.7432,18.7606,18.7346,18.7432,15600.0
2013-06-10 13:50:00,21.61,21.63,21.61,21.63,11200.0,18.7346,18.7519,18.7346,18.7519,11200.0
2013-06-10 14:00:00,21.63,21.64,21.62,21.62,23600.0,18.7519,18.7606,18.7432,18.7432,23600.0
2013-06-10 14:10:00,21.61,21.61,21.59,21.6,35200.0,18.7346,18.7346,18.7172,18.7259,35200.0
2013-06-10 14:20:00,21.61,21.62,21.6,21.62,58800.0,18.7346,18.7432,18.7259,18.7432,58800.0
2013-06-10 14:30:00,21.62,21.63,21.62,21.63,38800.0,18.7432,18.7519,18.7432,18.7519,38800.0
2013-06-10 14:40:00,21.63,21.64,21.61,21.64,42400.0,18.7519,18.7606,18.7346,18.7606,42400.0
2013-06-10 14:50:00,21.65,21.65,21.64,21.65,27200.0,18.7692,18.7692,18.7606,18.7692,27200.0
2013-06-10 15:00:00,21.65,21.65,21.62,21.65,32800.0,18.7692,18.7692,18.7432,18.7692,32800.0
2013-06-10 15:10:00,21.65,21.65,21.61,21.63,30400.0,18.7692,18.7692,18.7346,18.7519,30400.0
2013-06-10 15:20:00,21.63,21.64,21.61,21.63,109600.0,18.7519,18.7606,18.7346,18.7519,109600.0
2013-06-10 15:30:00,21.63,21.64,21.62,21.64,14400.0,18.7519,18.7606,18.7432,18.7606,14400.0
2013-06-10 15:40:00,21.63,21.64,21.61,21.61,14800.0,18.7519,18.7606,18.7346,18.7346,14800.0
2013-06-10 15:50:00,21.61,21.62,21.59,21.61,80000.0,18.7346,18.7432,18.7172,18.7346,80000.0
2013-06-11 09:30:00,21.44,21.44,21.35,21.36,50400.0,18.5872,18.5872,18.5092,18.5178,50400.0
2013-06-11 09:40:00,21.36,21.43,21.36,21.41,45600.0,18.5178,18.5785,18.5178,18.5612,45600.0
2013-06-11 09:50:00,21.42,21.45,21.42,21.43,15200.0,18.5698,18.5958,18.5698,18.5785,15200.0
2013-06-11 10:00:00,21.43,21.47,21.43,21.43,30000.0,18.5785,18.6132,18.5785,18.5785,30000.0
2013-06-11 10:10:00,21.42,21.43,21.41,21.42,19200.0,18.5698,18.5785,18.5612,18.5698,19200.0
2013-06-11 10:20:00,21.42,21.48,21.41,21.47,10800.0,18.5698,18.6219,18.5612,18.6132,10800.0
2013-06-11 10:30:00,21.47,21.5,21.47,21.49,13600.0,18.6132,18.6392,18.6132,18.6305,13600.0
2013-06-11 10:40:00,21.5,21.51,21.49,21.5,16400.0,18.6392,18.6479,18.6305,18.6392,16400.0
2013-06-11 10:50:00,21.51,21.53,21.49,21.51,6800.0,18.6479,18.6652,18.6305,18.6479,6800.0
2013-06-11 11:00:00,21.51,21.52,21.49,21.49,28800.0,18.6479,18.6565,18.6305,18.6305,28800.0
2013-06-11 11:10:00,21.5,21.54,21.5,21.52,40800.0,18.6392,18.6739,18.6392,18.6565,40800.0
2013-06-11 11:20:00,21.53,21.58,21.52,21.57,59600.0,18.6652,18.7085,18.6565,18.6999,59600.0
2013-06-11 11:30:00,21.58,21.61,21.57,21.58,118800.0,18.7085,18.7346,18.6999,18.7085,118800.0
2013-06-11 11:40:00,21.57,21.59,21.57,21.59,27200.0,18.6999,18.7172,18.6999,18.7172,27200.0
2013-06-11 11:50:00,21.58,21.58,21.56,21.58,17200.0,18.7085,18.7085,18.6912,18.7085,17200.0
2013-06-11 12:00:00,21.57,21.58,21.56,21.57,18000.0,18.6999,18.7085,18.6912,18.6999,18000.0
2013-06-11 12:10:00,21.57,21.59,21.55,21.56,1520000.0,18.6999,18.7172,18.6825,18.6912,1520000.0
2013-06-11 12:20:00,21.55,21.56,21.55,21.56,28800.0,18.6825,18.6912,18.6825,18.6912,28800.0
2013-06-11 12:30:00,21.57,21.57,21.55,21.56,16000.0,18.6999,18.6999,18.6825,18.6912,16000.0
2013-06-11 12:40:00,21.56,21.58,21.56,21.57,16000.0,18.6912,18.7085,18.6912,18.6999,16000.0
2013-06-11 12:50:00,21.57,21.57,21.54,21.55,21600.0,18.6999,18.6999,18.6739,18.6825,21600.0
2013-06-11 13:00:00,21.56,21.57,21.56,21.56,12000.0,18.6912,18.6999,18.6912,18.6912,12000.0
2013-06-11 13:10:00,21.56,21.56,21.53,21.53,19200.0,18.6912,18.6912,18.6652,18.6652,19200.0
2013-06-11 13:20:00,21.52,21.52,21.5,21.5,19200.0,18.6565,18.6565,18.6392,18.6392,19200.0
2013-06-11 13:30:00,21.5,21.5,21.46,21.48,20000.0,18.6392,18.6392,18.6045,18.6219,20000.0
2013-06-11 13:40:00,21.47,21.48,21.47,21.47,15600.0,18.6132,18.6219,18.6132,18.6132,15600.0
2013-06-11 13:50:00,21.48,21.49,21.44,21.44,12800.0,18.6219,18.6305,18.5872,18.5872,12800.0
2013-06-11 14:00:00,21.43,21.46,21.43,21.44,36400.0,18.5785,18.6045,18.5785,18.5872,36400.0
2013-06-11 14:10:00,21.45,21.48,21.43,21.47,46800.0,18.5958,18.6219,18.5785,18.6132,46800.0
2013-06-11 14:20:00,21.47,21.49,21.47,21.49,45200.0,18.6132,18.6305,18.6132,18.6305,45200.0
2013-06-11 14:30:00,21.49,21.5,21.48,21.49,35600.0,18.6305,18.6392,18.6219,18.6305,35600.0
2013-06-11 14:40:00,21.49,21.5,21.47,21.47,38800.0,18.6305,18.6392,18.6132,18.6132,38800.0
2013-06-11 14:50:00,21.47,21.52,21.46,21.52,32800.0,18.6132,18.6565,18.6045,18.6565,32800.0
2013-06-11 15:00:00,21.52,21.53,21.5,21.52,54400.0,18.6565,18.6652,18.6392,18.6565,54400.0
2013-06-11 15:10:00,21.5,21.52,21.5,21.51,82400.0,18.6392,18.6565,18.6392,18.6479,82400.0
2013-06-11 15:20:00,21.51,21.52,21.49,21.49,30800.0,18.6479,18.6565,18.6305,18.6305,30800.0
2013-06-11 15:30:00,21.48,21.48,21.45,21.45,46400.0,18.6219,18.6219,18.5958,18.5958,46400.0
2013-06-11 15:40:00,21.45,21.46,21.41,21.43,53600.0,18.5958,18.6045,18.5612,18.5785,53600.0
2013-06-11 15:50:00,21.43,21.44,21.41,21.42,34800.0,18.5785,18.5872,18.5612,18.5698,34800.0
2013-06-12 09:30:00,21.57,21.58,21.52,21.52,24000.0,18.6999,18.7085,18.6565,18.6565,24000.0
2013-06-12 09:40:00,21.52,21.53,21.49,21.49,15600.0,18.6565,18.6652,18.6305,18.6305,15600.0
2013-06-12 09:50:00,21.5,21.51,21.5,21.5,2800.0,18.6392,18.6479,18.6392,18.6392,2800.0
2013-06-12 10:00:00,21.47,21.47,21.43,21.43,15600.0,18.6132,18.6132,18.5785,18.5785,15600.0
2013-06-12 10:10:00,21.42,21.45,21.42,21.43,19200.0,18.5698,18.5958,18.5698,18.5785,19200.0
2013-06-12 10:20:00,21.42,21.46,21.42,21.46,3200.0,18.5698,18.6045,18.5698,18.6045,3200.0
2013-06-12 10:30:00,21.46,21.48,21.46,21.46,8800.0,18.6045,18.6219,18.6045,18.6045,8800.0
2013-06-12 10:40:00,21.43,21.45,21.41,21.41,22000.0,18.5785,18.5958,18.5612,18.5612,22000.0
2013-06-12 10:50:00,21.43,21.43,21.39,21.39,8000.0,18.5785,18.5785,18.5438,18.5438,8000.0
2013-06-12 11:00:00,21.38,21.41,21.38,21.41,10800.0,18.5352,18.5612,18.5352,18.5612,10800.0
2013-06-12 11:10:00,21.4,21.4,21.37,21.4,10800.0,18.5525,18.5525,18.5265,18.5525,10800.0
2013-06-12 11:20:00,21.41,21.42,21.41,21.41,13600.0,18.5612,18.5698,18.5612,18.5612,13600.0
2013-06-12 11:30:00,21.4,21.42,21.38,21.38,30400.0,18.5525,18.5698,18.5352,18.5352,30400.0
2013-06-12 11:40:00,21.38,21.39,21.34,21.34,31200.0,18.5352,18.5438,18.5005,18.5005,31200.0
2013-06-12 11:50:00,21.34,21.35,21.29,21.31,62000.0,18.5005,18.5092,18.4571,18.4745,62000.0
2013-06-12 12:00:00,21.31,21.32,21.29,21.31,14800.0,18.4745,18.4831,18.4571,18.4745,14800.0
2013-06-12 12:10:00,21.31,21.31,21.27,21.27,26400.0,18.4745,18.4745,18.4398,18.4398,26400.0
2013-06-12 12:20:00,21.28,21.29,21.27,21.29,21200.0,18.4485,18.4571,18.4398,18.4571,21200.0
2013-06-12 12:30:00,21.28,21.3,21.26,21.26,14800.0,18.4485,18.4658,18.4311,18.4311,14800.0
2013-06-12 12:40:00,21.26,21.31,21.25,21.3,44400.0,18.4311,18.4745,18.4225,18.4658,44400.0
2013-06-12 12:50:00,21.3,21.32,21.3,21.32,14400.0,18.4658,18.4831,18.4658,18.4831,14400.0
2013-06-12 13:00:00,21.32,21.36,21.31,21.35,37600.0,18.4831,18.5178,18.4745,18.5092,37600.0
2013-06-12 13:10:00,21.35,21.35,21.34,21.34,8400.0,18.5092,18.5092,18.5005,18.5005,8400.0
2013-06-12 13:20:00,21.35,21.35,21.32,21.33,23200.0,18.5092,18.5092,18.4831,18.4918,23200.0
2013-06-12 13:30:00,21.34,21.35,21.31,21.31,14400.0,18.5005,18.5092,18.4745,18.4745,14400.0
2013-06-12 13:40:00,21.3,21.32,21.3,21.32,3600.0,18.4658,18.4831,18.4658,18.4831,3600.0
2013-06-12 13:50:00,21.32,21.35,21.31,21.34,16400.0,18.4831,18.5092,18.4745,18.5005,16400.0
2013-06-12 14:00:00,21.34,21.34,21.29,21.31,23200.0,18.5005,18.5005,18.4571,18.4745,23200.0
2013-06-12 14:10:00,21.31,21.32,21.24,21.25,92800.0,18.4745,18.4831,18.4138,18.4225,92800.0
2013-06-12 14:20:00,21.26,21.29,21.25,21.27,25200.0,18.4311,18.4571,18.4225,18.4398,25200.0
2013-06-12 14:30:00,21.27,21.28,21.23,21.25,28400.0,18.4398,18.4485,18.4051,18.4225,28400.0
2013-06-12 14:40:00,21.26,21.28,21.25,21.25,40000.0,18.4311,18.4485,18.4225,18.4225,40000.0
2013-06-12 14:50:00,21.25,21.25,21.24,21.25,7200.0,18.4225,18.4225,18.4138,18.4225,7200.0
2013-06-12 15:00:00,21.26,21.26,21.23,21.24,36000.0,18.4311,18.4311,18.4051,18.4138,36000.0
2013-06-12 15:10:00,21.24,21.24,21.21,21.21,34000.0,18.4138,18.4138,18.3878,18.3878,34000.0
2013-06-12 15:20:00,21.21,21.24,21.2,21.24,39600.0,18.3878,18.4138,18.3791,18.4138,39600.0
2013-06-12 15:30:00,21.23,21.23,21.21,21.23,38400.0,18.4051,18.4051,18.3878,18.4051,38400.0
2013-06-12 15:40:00,21.23,21.25,21.21,21.25,46000.0,18.4051,18.4225,18.3878,18.4225,46000.0
2013-06-12 15:50:00,21.24,21.25,21.22,21.22,90400.0,18.4138,18.4225,18.3964,18.3964,90400.0
2013-06-13 09:30:00,21.22,21.22,21.15,21.16,16400.0,18.3964,18.3964,18.3358,18.3444,16400.0
2013-06-13 09:40:00,21.16,21.21,21.16,21.19,16400.0,18.3444,18.3878,18.3444,18.3704,16400.0
2013-06-13 09:50:00,21.18,21.24,21.17,21.24,15200.0,18.3618,18.4138,18.3531,18.4138,15200.0
2013-06-13 10:00:00,21.24,21.25,21.23,21.24,13600.0,18.4138,18.4225,18.4051,18.4138,13600.0
2013-06-13 10:10:00,21.22,21.24,21.2,21.23,13200.0,18.3964,18.4138,18.3791,18.4051,13200.0
2013-06-13 10:20:00,21.24,21.25,21.22,21.25,47200.0,18.4138,18.4225,18.3964,18.4225,47200.0
2013-06-13 10:30:00,21.25,21.29,21.25,21.29,20000.0,18.4225,18.4571,18.4225,18.4571,20000.0
2013-06-13 10:40:00,21.29,21.3,21.28,21.29,21600.0,18.4571,18.4658,18.4485,18.4571,21600.0
2013-06-13 10:50:00,21.29,21.3,21.27,21.27,18400.0,18.4571,18.4658,18.4398,18.4398,18400.0
2013-06-13 11:00:00,21.27,21.29,21.25,21.27,7600.0,18.4398,18.4571,18.4225,18.4398,7600.0
2013-06-13 11:10:00,21.27,21.28,21.25,21.28,21600.0,18.4398,18.4485,18.4225,18.4485,21600.0
2013-06-13 11:20:00,21.28,21.29,21.28,21.29,6000.0,18.4485,18.4571,18.4485,18.4571,6000.0
2013-06-13 11:30:00,21.29,21.29,21.27,21.27,14400.0,18.4571,18.4571,18.4398,18.4398,14400.0
2013-06-13 11:40:00,21.29,21.31,21.29,21.31,12000.0,18.4571,18.4745,18.4571,18.4745,12000.0
2013-06-13 11:50:00,21.31,21.31,21.3,21.31,6800.0,18.4745,18.4745,18.4658,18.4745,6800.0
2013-06-13 12:00:00,21.32,21.32,21.31,21.31,10000.0,18.4831,18.4831,18.4745,18.4745,10000.0
2013-06-13 12:10:00,21.31,21.31,21.29,21.3,9600.0,18.4745,18.4745,18.4571,18.4658,9600.0
2013-06-13 12:20:00,21.3,21.31,21.3,21.3,12400.0,18.4658,18.4745,18.4658,18.4658,12400.0
2013-06-13 12:30:00,21.31,21.34,21.31,21.34,14000.0,18.4745,18.5005,18.4745,18.5005,14000.0
2013-06-13 12:40:00,21.34,21.35,21.34,21.34,102000.0,18.5005,18.5092,18.5005,18.5005,102000.0
2013-06-13 12:50:00,21.34,21.38,21.34,21.38,60400.0,18.5005,18.5352,18.5005,18.5352,60400.0
2013-06-13 13:00:00,21.38,21.38,21.35,21.35,50800.0,18.5352,18.5352,18.5092,18.5092,50800.0
2013-06-13 13:10:00,21.36,21.37,21.36,21.36,22800.0,18.5178,18.5265,18.5178,18.5178,22800.0
2013-06-13 13:20:00,21.36,21.36,21.35,21.36,23600.0,18.5178,18.5178,18.5092,18.5178,23600.0
2013-06-13 13:30:00,21.36,21.37,21.34,21.34,38400.0,18.5178,18.5265,18.5005,18.5005,38400.0
2013-06-13 13:40:00,21.34,21.35,21.34,21.34,9200.0,18.5005,18.5092,18.5005,18.5005,9200.0
2013-06-13 13:50:00,21.35,21.37,21.35,21.37,6000.0,18.5092,18.5265,18.5092,18.5265,6000.0
2013-06-13 14:00:00,21.39,21.41,21.39,21.41,44800.0,18.5438,18.5612,18.5438,18.5612,44800.0
2013-06-13 14:10:00,21.41,21.43,21.4,21.43,15200.0,18.5612,18.5785,18.5525,18.5785,15200.0
2013-06-13 14:20:00,21.44,21.44,21.43,21.43,6800.0,18.5872,18.5872,18.5785,18.5785,6800.0
2013-06-13 14:30:00,21.43,21.44,21.43,21.44,12800.0,18.5785,18.5872,18.5785,18.5872,12800.0
2013-06-13 14:40:00,21.43,21.44,21.41,21.41,18800.0,18.5785,18.5872,18.5612,18.5612,18800.0
2013-06-13 14:50:00,21.41,21.44,21.41,21.44,9600.0,18.5612,18.5872,18.5612,18.5872,9600.0
2013-06-13 15:00:00,21.46,21.48,21.45,21.47,16800.0,18.6045,18.6219,18.5958,18.6132,16800.0
2013-06-13 15:10:00,21.47,21.5,21.47,21.47,15200.0,18.6132,18.6392,18.6132,18.6132,15200.0
2013-06-13 15:20:00,21.47,21.5,21.47,21.49,65200.0,18.6132,18.6392,18.6132,18.6305,65200.0
2013-06-13 15:30:00,21.49,21.5,21.46,21.49,48000.0,18.6305,18.6392,18.6045,18.6305,48000.0
2013-06-13 15:40:00,21.5,21.57,21.5,21.55,47600.0,18.6392,18.6999,18.6392,18.6825,47600.0
2013-06-13 15:50:00,21.54,21.54,21.52,21.53,79600.0,18.6739,18.6739,18.6565,18.6652,79600.0
2013-06-14 09:30:00,21.49,21.52,21.48,21.51,11600.0,18.6305,18.6565,18.6219,18.6479,11600.0
2013-06-14 09:40:00,21.51,21.55,21.51,21.55,11600.0,18.6479,18.6825,18.6479,18.6825,11600.0
2013-06-14 09:50:00,21.55,21.55,21.53,21.53,14800.0,18.6825,18.6825,18.6652,18.6652,14800.0
2013-06-14 10:00:00,21.56,21.58,21.56,21.58,10400.0,18.6912,18.7085,18.6912,18.7085,10400.0
2013-06-14 10:10:00,21.57,21.57,21.55,21.56,20800.0,18.6999,18.6999,18.6825,18.6912,20800.0
2013-06-14 10:20:00,21.56,21.56,21.53,21.54,15200.0,18.6912,18.6912,18.6652,18.6739,15200.0
2013-06-14 10:30:00,21.53,21.55,21.51,21.51,10400.0,18.6652,18.6825,18.6479,18.6479,10400.0
2013-06-14 10:40:00,21.52,21.52,21.49,21.49,18800.0,18.6565,18.6565,18.6305,18.6305,18800.0
2013-06-14 10:50:00,21.48,21.49,21.43,21.44,28400.0,18.6219,18.6305,18.5785,18.5872,28400.0
2013-06-14 11:00:00,21.44,21.46,21.43,21.45,55200.0,18.5872,18.6045,18.5785,18.5958,55200.0
2013-06-14 11:10:00,21.46,21.47,21.45,21.46,36400.0,18.6045,18.6132,18.5958,18.6045,36400.0
2013-06-14 11:20:00,21.46,21.48,21.46,21.47,53600.0,18.6045,18.6219,18.6045,18.6132,53600.0
2013-06-14 11:30:00,21.46,21.48,21.44,21.48,21600.0,18.6045,18.6219,18.5872,18.6219,21600.0
2013-06-14 11:40:00,21.48,21.48,21.42,21.42,15200.0,18.6219,18.6219,18.5698,18.5698,15200.0
2013-06-14 11:50:00,21.42,21.46,21.42,21.46,16400.0,18.5698,18.6045,18.5698,18.6045,16400.0
2013-06-14 12:00:00,21.45,21.47,21.44,21.46,39200.0,18.5958,18.6132,18.5872,18.6045,39200.0
2013-06-14 12:10:00,21.47,21.47,21.45,21.47,21200.0,18.6132,18.6132,18.5958,18.6132,21200.0
2013-06-14 12:20:00,21.48,21.48,21.47,21.47,36800.0,18.6219,18.6219,18.6132,18.6132,36800.0
2013-06-14 12:30:00,21.48,21.49,21.46,21.48,8800.0,18.6219,18.6305,18.6045,18.6219,8800.0
2013-06-14 12:40:00,21.49,21.5,21.48,21.48,20400.0,18.6305,18.6392,18.6219,18.6219,20400.0
2013-06-14 12:50:00,21.49,21.49,21.44,21.45,35200.0,18.6305,18.6305,18.5872,18.5958,35200.0
2013-06-14 13:00:00,21.44,21.44,21.42,21.43,22400.0,18.5872,18.5872,18.5698,18.5785,22400.0
2013-06-14 13:10:00,21.43,21.45,21.42,21.42,27600.0,18.5785,18.5958,18.5698,18.5698,27600.0
2013-06-14 13:20:00,21.42,21.42,21.4,21.4,11600.0,18.5698,18.5698,18.5525,18.5525,11600.0
2013-06-14 13:30:00,21.4,21.41,21.39,21.4,57600.0,18.5525,18.5612,18.5438,18.5525,57600.0
2013-06-14 13:40:00,21.41,21.42,21.4,21.42,3200.0,18.5612,18.5698,18.5525,18.5698,3200.0
2013-06-14 13:50:00,21.42,21.42,21.39,21.41,13200.0,18.5698,18.5698,18.5438,18.5612,13200.0
2013-06-14 14:00:00,21.41,21.43,21.39,21.43,19200.0,18.5612,18.5785,18.5438,18.5785,19200.0
2013-06-14 14:10:00,21.44,21.44,21.43,21.43,26000.0,18.5872,18.5872,18.5785,18.5785,26000.0
2013-06-14 14:20:00,21.44,21.47,21.44,21.46,31200.0,18.5872,18.6132,18.5872,18.6045,31200.0
2013-06-14 14:30:00,21.46,21.47,21.45,21.47,8400.0,18.6045,18.6132,18.5958,18.6132,8400.0
2013-06-14 14:40:00,21.47,21.47,21.45,21.45,11200.0,18.6132,18.6132,18.5958,18.5958,11200.0
2013-06-14 14:50:00,21.45,21.45,21.41,21.42,26400.0,18.5958,18.5958,18.5612,18.5698,26400.0
2013-06-14 15:00:00,21.42,21.46,21.42,21.45,18000.0,18.5698,18.6045,18.5698,18.5958,18000.0
2013-06-14 15:10:00,21.45,21.47,21.45,21.47,10000.0,18.5958,18.6132,18.5958,18.6132,10000.0
2013-06-14 15:20:00,21.48,21.49,21.45,21.45,60000.0,18.6219,18.6305,18.5958,18.5958,60000.0
2013-06-14 15:30:00,21.46,21.47,21.45,21.45,29600.0,18.6045,18.6132,18.5958,18.5958,29600.0
2013-06-14 15:40:00,21.45,21.45,21.41,21.43,45200.0,18.5958,18.5958,18.5612,18.5785,45200.0
2013-06-14 15:50:00,21.43,21.43,21.42,21.42,20400.0,18.5785,18.5785,18.5698,18.5698,20400.0
2013-06-17 09:30:00,21.58,21.61,21.55,21.61,64400.0,18.7085,18.7346,18.6825,18.7346,64400.0
2013-06-17 09:40:00,21.61,21.63,21.59,21.63,25200.0,18.7346,18.7519,18.7172,18.7519,25200.0
2013-06-17 09:50:00,21.63,21.63,21.61,21.62,22800.0,18.7519,18.7519,18.7346,18.7432,22800.0
2013-06-17 10:00:00,21.62,21.64,21.61,21.64,8000.0,18.7432,18.7606,18.7346,18.7606,8000.0
2013-06-17 10:10:00,21.65,21.65,21.63,21.63,16000.0,18.7692,18.7692,18.7519,18.7519,16000.0
2013-06-17 10:20:00,21.63,21.64,21.61,21.64,94000.0,18.7519,18.7606,18.7346,18.7606,94000.0
2013-06-17 10:30:00,21.64,21.65,21.63,21.63,29600.0,18.7606,18.7692,18.7519,18.7519,29600.0
2013-06-17 10:40:00,21.62,21.63,21.62,21.63,28400.0,18.7432,18.7519,18.7432,18.7519,28400.0
2013-06-17 10:50:00,21.63,21.65,21.63,21.65,12000.0,18.7519,18.7692,18.7519,18.7692,12000.0
2013-06-17 11:00:00,21.65,21.66,21.65,21.66,7600.0,18.7692,18.7779,18.7692,18.7779,7600.0
2013-06-17 11:10:00,21.67,21.68,21.66,21.66,6800.0,18.7866,18.7952,18.7779,18.7779,6800.0
2013-06-17 11:20:00,21.66,21.66,21.64,21.65,11200.0,18.7779,18.7779,18.7606,18.7692,11200.0
2013-06-17 11:30:00,21.65,21.65,21.63,21.65,30400.0,18.7692,18.7692,18.7519,18.7692,30400.0
2013-06-17 11:40:00,21.64,21.65,21.62,21.63,10000.0,18.7606,18.7692,18.7432,18.7519,10000.0
2013-06-17 11:50:00,21.63,21.64,21.62,21.63,26400.0,18.7519,18.7606,18.7432,18.7519,26400.0
2013-06-17 12:00:00,21.63,21.64,21.63,21.63,27200.0,18.7519,18.7606,18.7519,18.7519,27200.0
2013-06-17 12:10:00,21.62,21.62,21.61,21.62,26800.0,18.7432,18.7432,18.7346,18.7432,26800.0
2013-06-17 12:20:00,21.63,21.63,21.62,21.62,24000.0,18.7519,18.7519,18.7432,18.7432,24000.0
2013-06-17 12:30:00,21.62,21.63,21.62,21.62,14400.0,18.7432,18.7519,18.7432,18.7432,14400.0
2013-06-17 12:40:00,21.63,21.64,21.63,21.63,16800.0,18.7519,18.7606,18.7519,18.7519,16800.0
2013-06-17 12:50:00,21.63,21.63,21.62,21.63,23200.0,18.7519,18.7519,18.7432,18.7519,23200.0
2013-06-17 13:00:00,21.63,21.64,21.63,21.63,16800.0,18.7519,18.7606,18.7519,18.7519,16800.0
2013-06-17 13:10:00,21.63,21.63,21.61,21.63,32000.0,18.7519,18.7519,18.7346,18.7519,32000.0
2013-06-17 13:20:00,21.63,21.66,21.63,21.65,58400.0,18.7519,18.7779,18.7519,18.7692,58400.0
2013-06-17 13:30:00,21.65,21.66,21.65,21.65,166800.0,18.7692,18.7779,18.7692,18.7692,166800.0
2013-06-17 13:40:00,21.66,21.66,21.64,21.65,21600.0,18.7779,18.7779,18.7606,18.7692,21600.0
2013-06-17 13:50:00,21.65,21.65,21.65,21.65,18000.0,18.7692,18.7692,18.7692,18.7692,18000.0
2013-06-17 14:00:00,21.65,21.65,21.6,21.61,76800.0,18.7692,18.7692,18.7259,18.7346,76800.0
2013-06-17 14:10:00,21.61,21.61,21.58,21.58,104800.0,18.7346,18.7346,18.7085,18.7085,104800.0
2013-06-17 14:20:00,21.58,21.6,21.53,21.55,147600.0,18.7085,18.7259,18.6652,18.6825,147600.0
2013-06-17 14:30:00,21.55,21.57,21.54,21.56,94000.0,18.6825,18.6999,18.6739,18.6912,94000.0
2013-06-17 14:40:00,21.56,21.57,21.49,21.49,90800.0,18.6912,18.6999,18.6305,18.6305,90800.0
2013-06-17 14:50:00,21.49,21.5,21.46,21.48,96800.0,18.6305,18.6392,18.6045,18.6219,96800.0
2013-06-17 15:00:00,21.49,21.52,21.47,21.52,89200.0,18.6305,18.6565,18.6132,18.6565,89200.0
2013-06-17 15:10:00,21.52,21.52,21.49,21.5,103200.0,18.6565,18.6565,18.6305,18.6392,103200.0
2013-06-17 15:20:00,21.5,21.52,21.48,21.51,84400.0,18.6392,18.6565,18.6219,18.6479,84400.0
2013-06-17 15:30:00,21.52,21.6,21.52,21.59,56000.0,18.6565,18.7259,18.6565,18.7172,56000.0
2013-06-17 15:40:00,21.59,21.59,21.56,21.58,53600.0,18.7172,18.7172,18.6912,18.7085,53600.0
2013-06-17 15:50:00,21.57,21.58,21.54,21.58,70800.0,18.6999,18.7085,18.6739,18.7085,70800.0
2013-06-18 09:30:00,21.58,21.64,21.58,21.63,42000.0,18.7085,18.7606,18.7085,18.7519,42000.0
2013-06-18 09:40:00,21.62,21.64,21.6,21.64,22400.0,18.7432,18.7606,18.7259,18.7606,22400.0
2013-06-18 09:50:00,21.63,21.64,21.62,21.63,3600.0,18.7519,18.7606,18.7432,18.7519,3600.0
2013-06-18 10:00:00,21.63,21.64,21.61,21.62,13200.0,18.7519,18.7606,18.7346,18.7432,13200.0
2013-06-18 10:10:00,21.63,21.66,21.63,21.66,16800.0,18.7519,18.7779,18.7519,18.7779,16800.0
2013-06-18 10:20:00,21.66,21.67,21.64,21.66,13200.0,18.7779,18.7866,18.7606,18.7779,13200.0
2013-06-18 10:30:00,21.67,21.69,21.67,21.69,2400.0,18.7866,18.8039,18.7866,18.8039,2400.0
2013-06-18 10:40:00,21.69,21.69,21.68,21.69,20000.0,18.8039,18.8039,18.7952,18.8039,20000.0
2013-06-18 10:50:00,21.69,21.71,21.69,21.71,6400.0,18.8039,18.8213,18.8039,18.8213,6400.0
2013-06-18 11:00:00,21.71,21.71,21.69,21.7,16400.0,18.8213,18.8213,18.8039,18.8126,16400.0
2013-06-18 11:10:00,21.69,21.7,21.69,21.7,40400.0,18.8039,18.8126,18.8039,18.8126,40400.0
2013-06-18 11:20:00,21.7,21.72,21.68,21.72,24400.0,18.8126,18.8299,18.7952,18.8299,24400.0
2013-06-18 11:30:00,21.73,21.74,21.73,21.73,28800.0,18.8386,18.8473,18.8386,18.8386,28800.0
2013-06-18 11:40:00,21.73,21.74,21.72,21.72,42000.0,18.8386,18.8473,18.8299,18.8299,42000.0
2013-06-18 11:50:00,21.72,21.72,21.71,21.71,22800.0,18.8299,18.8299,18.8213,18.8213,22800.0
2013-06-18 12:00:00,21.7,21.71,21.69,21.7,20400.0,18.8126,18.8213,18.8039,18.8126,20400.0
2013-06-18 12:10:00,21.7,21.71,21.7,21.71,12400.0,18.8126,18.8213,18.8126,18.8213,12400.0
2013-06-18 12:20:00,21.7,21.71,21.69,21.7,14800.0,18.8126,18.8213,18.8039,18.8126,14800.0
2013-06-18 12:30:00,21.71,21.72,21.7,21.72,8000.0,18.8213,18.8299,18.8126,18.8299,8000.0
2013-06-18 12:40:00,21.73,21.73,21.73,21.73,9200.0,18.8386,18.8386,18.8386,18.8386,9200.0
2013-06-18 12:50:00,21.74,21.75,21.74,21.75,30800.0,18.8473,18.8559,18.8473,18.8559,30800.0
2013-06-18 13:00:00,21.75,21.75,21.73,21.73,184800.0,18.8559,18.8559,18.8386,18.8386,184800.0
2013-06-18 13:10:00,21.73,21.74,21.72,21.72,23600.0,18.8386,18.8473,18.8299,18.8299,23600.0
2013-06-18 13:20:00,21.73,21.74,21.72,21.73,14400.0,18.8386,18.8473,18.8299,18.8386,14400.0
2013-06-18 13:30:00,21.72,21.73,21.71,21.72,8000.0,18.8299,18.8386,18.8213,18.8299,8000.0
2013-06-18 13:40:00,21.73,21.74,21.73,21.73,13600.0,18.8386,18.8473,18.8386,18.8386,13600.0
2013-06-18 13:50:00,21.73,21.75,21.73,21.75,23200.0,18.8386,18.8559,18.8386,18.8559,23200.0
2013-06-18 14:00:00,21.75,21.76,21.73,21.75,14400.0,18.8559,18.8646,18.8386,18.8559,14400.0
2013-06-18 14:10:00,21.75,21.77,21.75,21.76,14800.0,18.8559,18.8733,18.8559,18.8646,14800.0
2013-06-18 14:20:00,21.75,21.77,21.74,21.75,701600.0,18.8559,18.8733,18.8473,18.8559,701600.0
2013-06-18 14:30:00,21.75,21.76,21.75,21.75,28000.0,18.8559,18.8646,18.8559,18.8559,28000.0
2013-06-18 14:40:00,21.75,21.77,21.75,21.77,123200.0,18.8559,18.8733,18.8559,18.8733,123200.0
2013-06-18 14:50:00,21.77,21.77,21.76,21.77,88000.0,18.8733,18.8733,18.8646,18.8733,88000.0
2013-06-18 15:00:00,21.77,21.77,21.75,21.75,130000.0,18.8733,18.8733,18.8559,18.8559,130000.0
2013-06-18 15:10:00,21.75,21.76,21.74,21.75,105200.0,18.8559,18.8646,18.8473,18.8559,105200.0
2013-06-18 15:20:00,21.75,21.77,21.75,21.77,71200.0,18.8559,18.8733,18.8559,18.8733,71200.0
2013-06-18 15:30:00,21.77,21.77,21.74,21.74,13600.0,18.8733,18.8733,18.8473,18.8473,13600.0
2013-06-18 15:40:00,21.75,21.76,21.73,21.73,26800.0,18.8559,18.8646,18.8386,18.8386,26800.0
2013-06-18 15:50:00,21.73,21.74,21.72,21.74,58000.0,18.8386,18.8473,18.8299,18.8473,58000.0
2013-06-19 09:30:00,21.74,21.77,21.73,21.73,38800.0,18.8473,18.8733,18.8386,18.8386,38800.0
2013-06-19 09:40:00,21.71,21.73,21.7,21.71,33200.0,18.8213,18.8386,18.8126,18.8213,33200.0
2013-06-19 09:50:00,21.7,21.72,21.69,21.72,30800.0,18.8126,18.8299,18.8039,18.8299,30800.0
2013-06-19 10:00:00,21.72,21.74,21.71,21.74,24000.0,18.8299,18.8473,18.8213,18.8473,24000.0
2013-06-19 10:10:00,21.73,21.75,21.73,21.74,26000.0,18.8386,18.8559,18.8386,18.8473,26000.0
2013-06-19 10:20:00,21.74,21.75,21.74,21.75,23600.0,18.8473,18.8559,18.8473,18.8559,23600.0
2013-06-19 10:30:00,21.75,21.75,21.74,21.75,35200.0,18.8559,18.8559,18.8473,18.8559,35200.0
2013-06-19 10:40:00,21.75,21.75,21.73,21.73,10800.0,18.8559,18.8559,18.8386,18.8386,10800.0
2013-06-19 10:50:00,21.74,21.74,21.72,21.73,44800.0,18.8473,18.8473,18.8299,18.8386,44800.0
2013-06-19 11:00:00,21.73,21.74,21.72,21.73,26400.0,18.8386,18.8473,18.8299,18.8386,26400.0
2013-06-19 11:10:00,21.73,21.75,21.73,21.75,11600.0,18.8386,18.8559,18.8386,18.8559,11600.0
2013-06-19 11:20:00,21.74,21.75,21.73,21.73,26000.0,18.8473,18.8559,18.8386,18.8386,26000.0
2013-06-19 11:30:00,21.73,21.75,21.72,21.74,40000.0,18.8386,18.8559,18.8299,18.8473,40000.0
2013-06-19 11:40:00,21.73,21.74,21.72,21.72,9600.0,18.8386,18.8473,18.8299,18.8299,9600.0
2013-06-19 11:50:00,21.73,21.74,21.72,21.72,24400.0,18.8386,18.8473,18.8299,18.8299,24400.0
2013-06-19 12:00:00,21.71,21.72,21.71,21.71,23600.0,18.8213,18.8299,18.8213,18.8213,23600.0
2013-06-19 12:10:00,21.71,21.73,21.71,21.71,24000.0,18.8213,18.8386,18.8213,18.8213,24000.0
2013-06-19 12:20:00,21.71,21.72,21.7,21.7,13200.0,18.8213,18.8299,18.8126,18.8126,13200.0
2013-06-19 12:30:00,21.71,21.71,21.71,21.71,3200.0,18.8213,18.8213,18.8213,18.8213,3200.0
2013-06-19 12:40:00,21.72,21.73,21.71,21.72,26000.0,18.8299,18.8386,18.8213,18.8299,26000.0
2013-06-19 12:50:00,21.72,21.73,21.71,21.71,12000.0,18.8299,18.8386,18.8213,18.8213,12000.0
2013-06-19 13:00:00,21.71,21.72,21.71,21.72,7200.0,18.8213,18.8299,18.8213,18.8299,7200.0
2013-06-19 13:10:00,21.72,21.73,21.72,21.72,42000.0,18.8299,18.8386,18.8299,18.8299,42000.0
2013-06-19 13:20:00,21.72,21.73,21.71,21.72,38400.0,18.8299,18.8386,18.8213,18.8299,38400.0
2013-06-19 13:30:00,21.72,21.72,21.71,21.72,31200.0,18.8299,18.8299,18.8213,18.8299,31200.0
2013-06-19 13:40:00,21.71,21.72,21.71,21.72,15200.0,18.8213,18.8299,18.8213,18.8299,15200.0
2013-06-19 13:50:00,21.72,21.75,21.72,21.75,36000.0,18.8299,18.8559,18.8299,18.8559,36000.0
2013-06-19 14:00:00,21.75,21.75,21.62,21.66,393600.0,18.8559,18.8559,18.7432,18.7779,393600.0
2013-06-19 14:10:00,21.66,21.74,21.65,21.71,136000.0,18.7779,18.8473,18.7692,18.8213,136000.0
2013-06-19 14:20:00,21.7,21.71,21.65,21.68,40400.0,18.8126,18.8213,18.7692,18.7952,40400.0
2013-06-19 14:30:00,21.68,21.73,21.64,21.69,305600.0,18.7952,18.8386,18.7606,18.8039,305600.0
2013-06-19 14:40:00,21.68,21.72,21.63,21.66,127200.0,18.7952,18.8299,18.7519,18.7779,127200.0
2013-06-19 14:50:00,21.65,21.65,21.51,21.52,315600.0,18.7692,18.7692,18.6479,18.6565,315600.0
2013-06-19 15:00:00,21.52,21.58,21.5,21.55,61200.0,18.6565,18.7085,18.6392,18.6825,61200.0
2013-06-19 15:10:00,21.57,21.58,21.52,21.53,74800.0,18.6999,18.7085,18.6565,18.6652,74800.0
2013-06-19 15:20:00,21.54,21.62,21.53,21.61,44800.0,18.6739,18.7432,18.6652,18.7346,44800.0
2013-06-19 15:30:00,21.59,21.6,21.57,21.58,21600.0,18.7172,18.7259,18.6999,18.7085,21600.0
2013-06-19 15:40:00,21.58,21.58,21.48,21.49,20800.0,18.7085,18.7085,18.6219,18.6305,20800.0
2013-06-19 15:50:00,21.49,21.5,21.45,21.45,90800.0,18.6305,18.6392,18.5958,18.5958,90800.0
2013-06-20 09:30:00,21.26,21.27,21.2,21.23,148800.0,18.4311,18.4398,18.3791,18.4051,148800.0
2013-06-20 09:40:00,21.21,21.28,21.19,21.27,42800.0,18.3878,18.4485,18.3704,18.4398,42800.0
2013-06-20 09:50:00,21.27,21.27,21.22,21.23,88400.0,18.4398,18.4398,18.3964,18.4051,88400.0
2013-06-20 10:00:00,21.24,21.27,21.21,21.23,75600.0,18.4138,18.4398,18.3878,18.4051,75600.0
2013-06-20 10:10:00,21.2,21.21,21.14,21.17,32400.0,18.3791,18.3878,18.3271,18.3531,32400.0
2013-06-20 10:20:00,21.17,21.19,21.13,21.15,58800.0,18.3531,18.3704,18.3184,18.3358,58800.0
2013-06-20 10:30:00,21.13,21.13,21.1,21.12,77200.0,18.3184,18.3184,18.2924,18.3098,77200.0
2013-06-20 10:40:00,21.12,21.15,21.12,21.15,20400.0,18.3098,18.3358,18.3098,18.3358,20400.0
2013-06-20 10:50:00,21.16,21.17,21.14,21.15,70800.0,18.3444,18.3531,18.3271,18.3358,70800.0
2013-06-20 11:00:00,21.14,21.15,21.08,21.08,48800.0,18.3271,18.3358,18.2751,18.2751,48800.0
2013-06-20 11:10:00,21.08,21.11,21.06,21.07,74000.0,18.2751,18.3011,18.2577,18.2664,74000.0
2013-06-20 11:20:00,21.07,21.1,21.07,21.1,468800.0,18.2664,18.2924,18.2664,18.2924,468800.0
2013-06-20 11:30:00,21.1,21.12,21.08,21.12,55600.0,18.2924,18.3098,18.2751,18.3098,55600.0
2013-06-20 11:40:00,21.12,21.13,21.1,21.11,35600.0,18.3098,18.3184,18.2924,18.3011,35600.0
2013-06-20 11:50:00,21.12,21.15,21.12,21.13,74400.0,18.3098,18.3358,18.3098,18.3184,74400.0
2013-06-20 12:00:00,21.14,21.16,21.13,21.15,37600.0,18.3271,18.3444,18.3184,18.3358,37600.0
2013-06-20 12:10:00,21.15,21.16,21.14,21.15,68000.0,18.3358,18.3444,18.3271,18.3358,68000.0
2013-06-20 12:20:00,21.15,21.16,21.14,21.14,33600.0,18.3358,18.3444,18.3271,18.3271,33600.0
2013-06-20 12:30:00,21.15,21.18,21.13,21.14,68000.0,18.3358,18.3618,18.3184,18.3271,68000.0
2013-06-20 12:40:00,21.13,21.13,21.11,21.12,13600.0,18.3184,18.3184,18.3011,18.3098,13600.0
2013-06-20 12:50:00,21.12,21.12,21.1,21.1,12400.0,18.3098,18.3098,18.2924,18.2924,12400.0
2013-06-20 13:00:00,21.09,21.12,21.08,21.12,47600.0,18.2837,18.3098,18.2751,18.3098,47600.0
2013-06-20 13:10:00,21.12,21.13,21.05,21.06,66800.0,18.3098,18.3184,18.2491,18.2577,66800.0
2013-06-20 13:20:00,21.05,21.08,21.05,21.08,54000.0,18.2491,18.2751,18.2491,18.2751,54000.0
2013-06-20 13:30:00,21.07,21.1,21.07,21.07,41200.0,18.2664,18.2924,18.2664,18.2664,41200.0
2013-06-20 13:40:00,21.07,21.11,21.07,21.1,37600.0,18.2664,18.3011,18.2664,18.2924,37600.0
2013-06-20 13:50:00,21.11,21.11,21.08,21.1,40400.0,18.3011,18.3011,18.2751,18.2924,40400.0
2013-06-20 14:00:00,21.1,21.1,21.07,21.07,54800.0,18.2924,18.2924,18.2664,18.2664,54800.0
2013-06-20 14:10:00,21.08,21.08,21.04,21.05,111600.0,18.2751,18.2751,18.2404,18.2491,111600.0
2013-06-20 14:20:00,21.05,21.05,20.97,20.97,247200.0,18.2491,18.2491,18.1797,18.1797,247200.0
2013-06-20 14:30:00,20.97,20.99,20.96,20.98,110400.0,18.1797,18.1971,18.171,18.1884,110400.0
2013-06-20 14:40:00,20.98,21.0,20.98,20.98,39200.0,18.1884,18.2057,18.1884,18.1884,39200.0
2013-06-20 14:50:00,20.97,20.97,20.91,20.92,85600.0,18.1797,18.1797,18.1277,18.1364,85600.0
2013-06-20 15:00:00,20.92,20.97,20.9,20.97,180400.0,18.1364,18.1797,18.119,18.1797,180400.0
2013-06-20 15:10:00,20.97,20.97,20.92,20.93,89600.0,18.1797,18.1797,18.1364,18.145,89600.0
2013-06-20 15:20:00,20.92,20.92,20.89,20.92,62400.0,18.1364,18.1364,18.1104,18.1364,62400.0
2013-06-20 15:30:00,20.92,20.92,20.87,20.88,113200.0,18.1364,18.1364,18.093,18.1017,113200.0
2013-06-20 15:40:00,20.88,20.89,20.86,20.89,105200.0,18.1017,18.1104,18.0844,18.1104,105200.0
2013-06-20 15:50:00,20.89,20.96,20.89,20.91,146000.0,18.1104,18.171,18.1104,18.1277,146000.0
2013-06-21 09:30:00,21.03,21.06,21.0,21.0,341200.0,18.2317,18.2577,18.2057,18.2057,341200.0
2013-06-21 09:40:00,20.99,21.04,20.98,21.02,24800.0,18.1971,18.2404,18.1884,18.2231,24800.0
2013-06-21 09:50:00,21.02,21.02,20.96,20.96,29200.0,18.2231,18.2231,18.171,18.171,29200.0
2013-06-21 10:00:00,20.96,21.01,20.96,20.98,42800.0,18.171,18.2144,18.171,18.1884,42800.0
2013-06-21 10:10:00,20.98,20.98,20.95,20.95,5600.0,18.1884,18.1884,18.1624,18.1624,5600.0
2013-06-21 10:20:00,20.93,20.95,20.91,20.93,39200.0,18.145,18.1624,18.1277,18.145,39200.0
2013-06-21 10:30:00,20.91,20.92,20.86,20.87,103600.0,18.1277,18.1364,18.0844,18.093,103600.0
2013-06-21 10:40:00,20.87,20.92,20.85,20.92,36800.0,18.093,18.1364,18.0757,18.1364,36800.0
2013-06-21 10:50:00,20.92,20.95,20.91,20.92,33200.0,18.1364,18.1624,18.1277,18.1364,33200.0
2013-06-21 11:00:00,20.92,20.93,20.86,20.88,86000.0,18.1364,18.145,18.0844,18.1017,86000.0
2013-06-21 11:10:00,20.88,20.89,20.85,20.89,80400.0,18.1017,18.1104,18.0757,18.1104,80400.0
2013-06-21 11:20:00,20.88,20.88,20.8,20.81,119600.0,18.1017,18.1017,18.0323,18.041,119600.0
2013-06-21 11:30:00,20.8,20.81,20.76,20.79,101600.0,18.0323,18.041,17.9977,18.0237,101600.0
2013-06-21 11:40:00,20.78,20.8,20.77,20.78,52400.0,18.015,18.0323,18.0063,18.015,52400.0
2013-06-21 11:50:00,20.78,20.8,20.75,20.78,104800.0,18.015,18.0323,17.989,18.015,104800.0
2013-06-21 12:00:00,20.78,20.84,20.78,20.84,111200.0,18.015,18.067,18.015,18.067,111200.0
2013-06-21 12:10:00,20.82,20.84,20.79,20.81,73600.0,18.0497,18.067,18.0237,18.041,73600.0
2013-06-21 12:20:00,20.81,20.81,20.77,20.8,36800.0,18.041,18.041,18.0063,18.0323,36800.0
2013-06-21 12:30:00,20.8,20.82,20.79,20.81,46000.0,18.0323,18.0497,18.0237,18.041,46000.0
2013-06-21 12:40:00,20.81,20.91,20.8,20.9,123600.0,18.041,18.1277,18.0323,18.119,123600.0
2013-06-21 12:50:00,20.9,20.93,20.87,20.93,124000.0,18.119,18.145,18.093,18.145,124000.0
2013-06-21 13:00:00,20.93,20.93,20.9,20.93,81600.0,18.145,18.145,18.119,18.145,81600.0
2013-06-21 13:10:00,20.95,20.98,20.94,20.95,76800.0,18.1624,18.1884,18.1537,18.1624,76800.0
2013-06-21 13:20:00,20.93,20.94,20.92,20.93,27200.0,18.145,18.1537,18.1364,18.145,27200.0
2013-06-21 13:30:00,20.94,20.96,20.93,20.95,214800.0,18.1537,18.171,18.145,18.1624,214800.0
2013-06-21 13:40:00,20.95,20.96,20.91,20.92,62800.0,18.1624,18.171,18.1277,18.1364,62800.0
2013-06-21 13:50:00,20.91,20.92,20.86,20.88,127200.0,18.1277,18.1364,18.0844,18.1017,127200.0
2013-06-21 14:00:00,20.87,20.89,20.85,20.86,69600.0,18.093,18.1104,18.0757,18.0844,69600.0
2013-06-21 14:10:00,20.86,20.91,20.86,20.91,61600.0,18.0844,18.1277,18.0844,18.1277,61600.0
2013-06-21 14:20:00,20.91,20.92,20.89,20.91,67200.0,18.1277,18.1364,18.1104,18.1277,67200.0
2013-06-21 14:30:00,20.92,20.95,20.91,20.93,93200.0,18.1364,18.1624,18.1277,18.145,93200.0
2013-06-21 14:40:00,20.93,20.93,20.91,20.92,108800.0,18.145,18.145,18.1277,18.1364,108800.0
2013-06-21 14:50:00,20.92,20.95,20.91,20.95,45600.0,18.1364,18.1624,18.1277,18.1624,45600.0
2013-06-21 15:00:00,20.95,21.0,20.94,20.99,38000.0,18.1624,18.2057,18.1537,18.1971,38000.0
2013-06-21 15:10:00,21.0,21.02,20.98,20.98,112800.0,18.2057,18.2231,18.1884,18.1884,112800.0
2013-06-21 15:20:00,20.99,21.01,20.98,21.0,59200.0,18.1971,18.2144,18.1884,18.2057,59200.0
2013-06-21 15:30:00,21.01,21.02,20.99,21.0,75600.0,18.2144,18.2231,18.1971,18.2057,75600.0
2013-06-21 15:40:00,20.99,20.99,20.94,20.97,61200.0,18.1971,18.1971,18.1537,18.1797,61200.0
2013-06-21 15:50:00,20.96,20.97,20.94,20.95,36400.0,18.171,18.1797,18.1537,18.1624,36400.0
2013-06-24 09:30:00,20.76,20.76,20.63,20.63,173200.0,17.9977,17.9977,17.885,17.885,173200.0
2013-06-24 09:40:00,20.63,20.69,20.63,20.68,227600.0,17.885,17.937,17.885,17.9283,227600.0
2013-06-24 09:50:00,20.69,20.69,20.6,20.6,105200.0,17.937,17.937,17.8589,17.8589,105200.0
2013-06-24 10:00:00,20.59,20.61,20.56,20.59,17200.0,17.8503,17.8676,17.8243,17.8503,17200.0
2013-06-24 10:10:00,20.6,20.62,20.6,20.62,86000.0,17.8589,17.8763,17.8589,17.8763,86000.0
2013-06-24 10:20:00,20.61,20.61,20.58,20.59,39200.0,17.8676,17.8676,17.8416,17.8503,39200.0
2013-06-24 10:30:00,20.59,20.64,20.57,20.64,273200.0,17.8503,17.8936,17.8329,17.8936,273200.0
2013-06-24 10:40:00,20.63,20.67,20.63,20.66,70400.0,17.885,17.9196,17.885,17.911,70400.0
2013-06-24 10:50:00,20.67,20.68,20.64,20.64,40400.0,17.9196,17.9283,17.8936,17.8936,40400.0
2013-06-24 11:00:00,20.64,20.65,20.63,20.63,14400.0,17.8936,17.9023,17.885,17.885,14400.0
2013-06-24 11:10:00,20.63,20.65,20.58,20.58,23200.0,17.885,17.9023,17.8416,17.8416,23200.0
2013-06-24 11:20:00,20.58,20.58,20.54,20.54,41200.0,17.8416,17.8416,17.8069,17.8069,41200.0
2013-06-24 11:30:00,20.54,20.58,20.54,20.57,142000.0,17.8069,17.8416,17.8069,17.8329,142000.0
2013-06-24 11:40:00,20.59,20.6,20.56,20.58,25200.0,17.8503,17.8589,17.8243,17.8416,25200.0
2013-06-24 11:50:00,20.58,20.6,20.58,20.6,79200.0,17.8416,17.8589,17.8416,17.8589,79200.0
2013-06-24 12:00:00,20.6,20.61,20.55,20.56,70400.0,17.8589,17.8676,17.8156,17.8243,70400.0
2013-06-24 12:10:00,20.56,20.57,20.54,20.55,28000.0,17.8243,17.8329,17.8069,17.8156,28000.0
2013-06-24 12:20:00,20.54,20.6,20.53,20.59,36800.0,17.8069,17.8589,17.7983,17.8503,36800.0
2013-06-24 12:30:00,20.6,20.63,20.6,20.61,95600.0,17.8589,17.885,17.8589,17.8676,95600.0
2013-06-24 12:40:00,20.61,20.63,20.6,20.62,30000.0,17.8676,17.885,17.8589,17.8763,30000.0
2013-06-24 12:50:00,20.61,20.65,20.6,20.65,45600.0,17.8676,17.9023,17.8589,17.9023,45600.0
2013-06-24 13:00:00,20.65,20.65,20.61,20.62,32000.0,17.9023,17.9023,17.8676,17.8763,32000.0
2013-06-24 13:10:00,20.63,20.69,20.63,20.69,53200.0,17.885,17.937,17.885,17.937,53200.0
2013-06-24 13:20:00,20.69,20.7,20.67,20.7,51200.0,17.937,17.9456,17.9196,17.9456,51200.0
2013-06-24 13:30:00,20.69,20.71,20.68,20.7,37200.0,17.937,17.9543,17.9283,17.9456,37200.0
2013-06-24 13:40:00,20.71,20.74,20.7,20.7,48800.0,17.9543,17.9803,17.9456,17.9456,48800.0
2013-06-24 13:50:00,20.71,20.74,20.69,20.74,15600.0,17.9543,17.9803,17.937,17.9803,15600.0
2013-06-24 14:00:00,20.74,20.8,20.72,20.8,64000.0,17.9803,18.0323,17.963,18.0323,64000.0
2013-06-24 14:10:00,20.81,20.82,20.79,20.81,40400.0,18.041,18.0497,18.0237,18.041,40400.0
2013-06-24 14:20:00,20.82,20.84,20.81,20.84,28000.0,18.0497,18.067,18.041,18.067,28000.0
2013-06-24 14:30:00,20.83,20.87,20.83,20.87,32000.0,18.0583,18.093,18.0583,18.093,32000.0
2013-06-24 14:40:00,20.88,20.88,20.83,20.86,49600.0,18.1017,18.1017,18.0583,18.0844,49600.0
2013-06-24 14:50:00,20.86,20.87,20.8,20.83,33600.0,18.0844,18.093,18.0323,18.0583,33600.0
2013-06-24 15:00:00,20.81,20.85,20.8,20.85,78000.0,18.041,18.0757,18.0323,18.0757,78000.0
2013-06-24 15:10:00,20.84,20.85,20.77,20.78,27600.0,18.067,18.0757,18.0063,18.015,27600.0
2013-06-24 15:20:00,20.78,20.81,20.77,20.77,43600.0,18.015,18.041,18.0063,18.0063,43600.0
2013-06-24 15:30:00,20.78,20.82,20.77,20.81,28400.0,18.015,18.0497,18.0063,18.041,28400.0
2013-06-24 15:40:00,20.82,20.82,20.73,20.74,39200.0,18.0497,18.0497,17.9716,17.9803,39200.0
2013-06-24 15:50:00,20.75,20.77,20.7,20.71,73200.0,17.989,18.0063,17.9456,17.9543,73200.0
2013-06-25 09:30:00,20.9,20.91,20.84,20.86,51600.0,18.119,18.1277,18.067,18.0844,51600.0
2013-06-25 09:40:00,20.88,20.91,20.86,20.86,35600.0,18.1017,18.1277,18.0844,18.0844,35600.0
2013-06-25 09:50:00,20.85,20.85,20.79,20.8,16400.0,18.0757,18.0757,18.0237,18.0323,16400.0
2013-06-25 10:00:00,20.83,20.83,20.77,20.82,54000.0,18.0583,18.0583,18.0063,18.0497,54000.0
2013-06-25 10:10:00,20.81,20.83,20.75,20.75,53600.0,18.041,18.0583,17.989,17.989,53600.0
2013-06-25 10:20:00,20.77,20.81,20.76,20.81,89600.0,18.0063,18.041,17.9977,18.041,89600.0
2013-06-25 10:30:00,20.79,20.83,20.77,20.81,21200.0,18.0237,18.0583,18.0063,18.041,21200.0
2013-06-25 10:40:00,20.81,20.85,20.81,20.84,80400.0,18.041,18.0757,18.041,18.067,80400.0
2013-06-25 10:50:00,20.85,20.87,20.85,20.86,16800.0,18.0757,18.093,18.0757,18.0844,16800.0
2013-06-25 11:00:00,20.86,20.88,20.85,20.88,65600.0,18.0844,18.1017,18.0757,18.1017,65600.0
2013-06-25 11:10:00,20.88,20.88,20.85,20.85,31600.0,18.1017,18.1017,18.0757,18.0757,31600.0
2013-06-25 11:20:00,20.85,20.86,20.82,20.84,68400.0,18.0757,18.0844,18.0497,18.067,68400.0
2013-06-25 11:30:00,20.83,20.86,20.83,20.86,26400.0,18.0583,18.0844,18.0583,18.0844,26400.0
2013-06-25 11:40:00,20.86,20.87,20.82,20.82,74400.0,18.0844,18.093,18.0497,18.0497,74400.0
2013-06-25 11:50:00,20.84,20.87,20.84,20.86,49600.0,18.067,18.093,18.067,18.0844,49600.0
2013-06-25 12:00:00,20.86,20.88,20.86,20.87,25200.0,18.0844,18.1017,18.0844,18.093,25200.0
2013-06-25 12:10:00,20.87,20.88,20.87,20.88,16400.0,18.093,18.1017,18.093,18.1017,16400.0
2013-06-25 12:20:00,20.88,20.88,20.86,20.86,13200.0,18.1017,18.1017,18.0844,18.0844,13200.0
2013-06-25 12:30:00,20.86,20.9,20.86,20.88,66800.0,18.0844,18.119,18.0844,18.1017,66800.0
2013-06-25 12:40:00,20.89,20.89,20.86,20.88,19200.0,18.1104,18.1104,18.0844,18.1017,19200.0
2013-06-25 12:50:00,20.88,20.88,20.86,20.86,7200.0,18.1017,18.1017,18.0844,18.0844,7200.0
2013-06-25 13:00:00,20.87,20.87,20.84,20.84,98800.0,18.093,18.093,18.067,18.067,98800.0
2013-06-25 13:10:00,20.84,20.86,20.83,20.83,60000.0,18.067,18.0844,18.0583,18.0583,60000.0
2013-06-25 13:20:00,20.83,20.83,20.81,20.83,24000.0,18.0583,18.0583,18.041,18.0583,24000.0
2013-06-25 13:30:00,20.82,20.84,20.81,20.84,251600.0,18.0497,18.067,18.041,18.067,251600.0
2013-06-25 13:40:00,20.83,20.88,20.83,20.87,42800.0,18.0583,18.1017,18.0583,18.093,42800.0
2013-06-25 13:50:00,20.86,20.86,20.83,20.84,27200.0,18.0844,18.0844,18.0583,18.067,27200.0
2013-06-25 14:00:00,20.83,20.85,20.83,20.85,53600.0,18.0583,18.0757,18.0583,18.0757,53600.0
2013-06-25 14:10:00,20.85,20.88,20.85,20.87,42800.0,18.0757,18.1017,18.0757,18.093,42800.0
2013-06-25 14:20:00,20.87,20.87,20.84,20.85,39200.0,18.093,18.093,18.067,18.0757,39200.0
2013-06-25 14:30:00,20.86,20.88,20.86,20.88,7600.0,18.0844,18.1017,18.0844,18.1017,7600.0
2013-06-25 14:40:00,20.88,20.89,20.86,20.87,66000.0,18.1017,18.1104,18.0844,18.093,66000.0
2013-06-25 14:50:00,20.87,20.89,20.86,20.86,70800.0,18.093,18.1104,18.0844,18.0844,70800.0
2013-06-25 15:00:00,20.87,20.89,20.86,20.89,60400.0,18.093,18.1104,18.0844,18.1104,60400.0
2013-06-25 15:10:00,20.89,20.89,20.88,20.88,35600.0,18.1104,18.1104,18.1017,18.1017,35600.0
2013-06-25 15:20:00,20.88,20.92,20.88,20.92,20800.0,18.1017,18.1364,18.1017,18.1364,20800.0
2013-06-25 15:30:00,20.92,20.95,20.91,20.93,26400.0,18.1364,18.1624,18.1277,18.145,26400.0
2013-06-25 15:40:00,20.95,20.95,20.91,20.91,83600.0,18.1624,18.1624,18.1277,18.1277,83600.0
2013-06-25 15:50:00,20.89,20.92,20.88,20.88,80000.0,18.1104,18.1364,18.1017,18.1017,80000.0
2013-06-26 09:30:00,20.97,21.01,20.95,20.98,96400.0,18.2507,18.2856,18.2333,18.2595,96400.0
2013-06-26 09:40:00,20.98,20.98,20.95,20.96,10000.0,18.2595,18.2595,18.2333,18.242,10000.0
2013-06-26 09:50:00,20.99,20.99,20.97,20.98,75600.0,18.2682,18.2682,18.2507,18.2595,75600.0
2013-06-26 10:00:00,21.0,21.0,20.95,20.96,29200.0,18.2769,18.2769,18.2333,18.242,29200.0
2013-06-26 10:10:00,20.96,20.96,20.93,20.94,20000.0,18.242,18.242,18.2159,18.2246,20000.0
2013-06-26 10:20:00,20.94,20.97,20.93,20.95,70000.0,18.2246,18.2507,18.2159,18.2333,70000.0
2013-06-26 10:30:00,20.95,20.96,20.93,20.96,143600.0,18.2333,18.242,18.2159,18.242,143600.0
2013-06-26 10:40:00,20.97,20.99,20.97,20.98,13600.0,18.2507,18.2682,18.2507,18.2595,13600.0
2013-06-26 10:50:00,20.98,20.98,20.95,20.95,120400.0,18.2595,18.2595,18.2333,18.2333,120400.0
2013-06-26 11:00:00,20.95,20.95,20.91,20.92,95600.0,18.2333,18.2333,18.1985,18.2072,95600.0
2013-06-26 11:10:00,20.94,20.97,20.92,20.96,12800.0,18.2246,18.2507,18.2072,18.242,12800.0
2013-06-26 11:20:00,20.94,20.95,20.93,20.94,32800.0,18.2246,18.2333,18.2159,18.2246,32800.0
2013-06-26 11:30:00,20.93,20.95,20.92,20.93,26000.0,18.2159,18.2333,18.2072,18.2159,26000.0
2013-06-26 11:40:00,20.93,20.95,20.93,20.95,26800.0,18.2159,18.2333,18.2159,18.2333,26800.0
2013-06-26 11:50:00,20.95,20.95,20.92,20.92,152800.0,18.2333,18.2333,18.2072,18.2072,152800.0
2013-06-26 12:00:00,20.92,20.96,20.92,20.95,9600.0,18.2072,18.242,18.2072,18.2333,9600.0
2013-06-26 12:10:00,20.96,20.98,20.95,20.98,9600.0,18.242,18.2595,18.2333,18.2595,9600.0
2013-06-26 12:20:00,20.96,20.97,20.96,20.96,47600.0,18.242,18.2507,18.242,18.242,47600.0
2013-06-26 12:30:00,20.98,20.98,20.95,20.96,44800.0,18.2595,18.2595,18.2333,18.242,44800.0
2013-06-26 12:40:00,20.98,20.98,20.97,20.97,24800.0,18.2595,18.2595,18.2507,18.2507,24800.0
2013-06-26 12:50:00,20.98,20.98,20.95,20.96,36400.0,18.2595,18.2595,18.2333,18.242,36400.0
2013-06-26 13:00:00,20.96,20.97,20.95,20.97,40800.0,18.242,18.2507,18.2333,18.2507,40800.0
2013-06-26 13:10:00,20.98,20.99,20.98,20.99,46000.0,18.2595,18.2682,18.2595,18.2682,46000.0
2013-06-26 13:20:00,20.99,21.0,20.99,21.0,24000.0,18.2682,18.2769,18.2682,18.2769,24000.0
2013-06-26 13:30:00,21.01,21.02,20.99,21.0,67600.0,18.2856,18.2943,18.2682,18.2769,67600.0
2013-06-26 13:40:00,21.0,21.0,20.98,20.99,44000.0,18.2769,18.2769,18.2595,18.2682,44000.0
2013-06-26 13:50:00,20.99,21.0,20.98,20.99,24000.0,18.2682,18.2769,18.2595,18.2682,24000.0
2013-06-26 14:00:00,21.0,21.02,20.98,21.0,73200.0,18.2769,18.2943,18.2595,18.2769,73200.0
2013-06-26 14:10:00,21.0,21.0,20.99,21.0,24400.0,18.2769,18.2769,18.2682,18.2769,24400.0
2013-06-26 14:20:00,21.0,21.03,21.0,21.03,36000.0,18.2769,18.303,18.2769,18.303,36000.0
2013-06-26 14:30:00,21.02,21.03,21.0,21.01,39600.0,18.2943,18.303,18.2769,18.2856,39600.0
2013-06-26 14:40:00,21.01,21.02,21.01,21.02,28800.0,18.2856,18.2943,18.2856,18.2943,28800.0
2013-06-26 14:50:00,21.01,21.04,21.01,21.02,23600.0,18.2856,18.3117,18.2856,18.2943,23600.0
2013-06-26 15:00:00,21.04,21.05,21.03,21.04,36400.0,18.3117,18.3204,18.303,18.3117,36400.0
2013-06-26 15:10:00,21.04,21.05,21.03,21.04,62000.0,18.3117,18.3204,18.303,18.3117,62000.0
2013-06-26 15:20:00,21.05,21.05,21.03,21.04,133600.0,18.3204,18.3204,18.303,18.3117,133600.0
2013-06-26 15:30:00,21.04,21.05,21.04,21.04,36400.0,18.3117,18.3204,18.3117,18.3117,36400.0
2013-06-26 15:40:00,21.05,21.05,21.01,21.03,56400.0,18.3204,18.3204,18.2856,18.303,56400.0
2013-06-26 15:50:00,21.03,21.04,21.0,21.0,188800.0,18.303,18.3117,18.2769,18.2769,188800.0
2013-06-27 09:30:00,21.15,21.15,21.12,21.14,90800.0,18.4074,18.4074,18.3813,18.3987,90800.0
2013-06-27 09:40:00,21.14,21.15,21.13,21.15,28000.0,18.3987,18.4074,18.39,18.4074,28000.0
2013-06-27 09:50:00,21.16,21.17,21.15,21.17,26400.0,18.4161,18.4248,18.4074,18.4248,26400.0
2013-06-27 10:00:00,21.18,21.18,21.12,21.14,42400.0,18.4335,18.4335,18.3813,18.3987,42400.0
2013-06-27 10:10:00,21.15,21.16,21.13,21.16,10800.0,18.4074,18.4161,18.39,18.4161,10800.0
2013-06-27 10:20:00,21.16,21.18,21.16,21.18,9200.0,18.4161,18.4335,18.4161,18.4335,9200.0
2013-06-27 10:30:00,21.2,21.22,21.2,21.2,52400.0,18.4509,18.4683,18.4509,18.4509,52400.0
2013-06-27 10:40:00,21.21,21.21,21.17,21.17,112000.0,18.4596,18.4596,18.4248,18.4248,112000.0
2013-06-27 10:50:00,21.18,21.2,21.18,21.18,25200.0,18.4335,18.4509,18.4335,18.4335,25200.0
2013-06-27 11:00:00,21.21,21.21,21.18,21.18,15600.0,18.4596,18.4596,18.4335,18.4335,15600.0
2013-06-27 11:10:00,21.16,21.16,21.16,21.16,98400.0,18.4161,18.4161,18.4161,18.4161,98400.0
2013-06-27 11:20:00,21.16,21.16,21.14,21.14,29200.0,18.4161,18.4161,18.3987,18.3987,29200.0
2013-06-27 11:30:00,21.15,21.15,21.14,21.14,11200.0,18.4074,18.4074,18.3987,18.3987,11200.0
2013-06-27 11:40:00,21.15,21.16,21.15,21.15,29600.0,18.4074,18.4161,18.4074,18.4074,29600.0
2013-06-27 11:50:00,21.15,21.17,21.15,21.16,15600.0,18.4074,18.4248,18.4074,18.4161,15600.0
2013-06-27 12:00:00,21.17,21.17,21.11,21.11,24400.0,18.4248,18.4248,18.3726,18.3726,24400.0
2013-06-27 12:10:00,21.12,21.14,21.12,21.14,2800.0,18.3813,18.3987,18.3813,18.3987,2800.0
2013-06-27 12:20:00,21.13,21.13,21.1,21.12,263600.0,18.39,18.39,18.3639,18.3813,263600.0
2013-06-27 12:30:00,21.11,21.14,21.11,21.13,17600.0,18.3726,18.3987,18.3726,18.39,17600.0
2013-06-27 12:40:00,21.14,21.15,21.13,21.13,32000.0,18.3987,18.4074,18.39,18.39,32000.0
2013-06-27 12:50:00,21.13,21.14,21.12,21.14,26400.0,18.39,18.3987,18.3813,18.3987,26400.0
2013-06-27 13:00:00,21.13,21.17,21.13,21.16,84800.0,18.39,18.4248,18.39,18.4161,84800.0
2013-06-27 13:10:00,21.15,21.17,21.15,21.16,52400.0,18.4074,18.4248,18.4074,18.4161,52400.0
2013-06-27 13:20:00,21.17,21.17,21.15,21.16,11600.0,18.4248,18.4248,18.4074,18.4161,11600.0
2013-06-27 13:30:00,21.16,21.18,21.16,21.18,53200.0,18.4161,18.4335,18.4161,18.4335,53200.0
2013-06-27 13:40:00,21.18,21.18,21.17,21.18,41200.0,18.4335,18.4335,18.4248,18.4335,41200.0
2013-06-27 13:50:00,21.18,21.18,21.13,21.13,48000.0,18.4335,18.4335,18.39,18.39,48000.0
2013-06-27 14:00:00,21.14,21.14,21.11,21.11,110800.0,18.3987,18.3987,18.3726,18.3726,110800.0
2013-06-27 14:10:00,21.11,21.13,21.11,21.13,32000.0,18.3726,18.39,18.3726,18.39,32000.0
2013-06-27 14:20:00,21.13,21.14,21.12,21.14,27600.0,18.39,18.3987,18.3813,18.3987,27600.0
2013-06-27 14:30:00,21.14,21.16,21.14,21.14,39200.0,18.3987,18.4161,18.3987,18.3987,39200.0
2013-06-27 14:40:00,21.13,21.14,21.11,21.13,20400.0,18.39,18.3987,18.3726,18.39,20400.0
2013-06-27 14:50:00,21.13,21.14,21.12,21.13,12400.0,18.39,18.3987,18.3813,18.39,12400.0
2013-06-27 15:00:00,21.13,21.13,21.1,21.11,100800.0,18.39,18.39,18.3639,18.3726,100800.0
2013-06-27 15:10:00,21.12,21.14,21.12,21.13,15200.0,18.3813,18.3987,18.3813,18.39,15200.0
2013-06-27 15:20:00,21.13,21.15,21.12,21.15,14000.0,18.39,18.4074,18.3813,18.4074,14000.0
2013-06-27 15:30:00,21.14,21.15,21.12,21.13,43600.0,18.3987,18.4074,18.3813,18.39,43600.0
2013-06-27 15:40:00,21.13,21.14,21.12,21.12,108400.0,18.39,18.3987,18.3813,18.3813,108400.0
2013-06-27 15:50:00,21.12,21.13,21.11,21.11,136400.0,18.3813,18.39,18.3726,18.3726,136400.0
2013-06-28 09:30:00,21.04,21.07,21.03,21.07,71200.0,18.3117,18.3378,18.303,18.3378,71200.0
2013-06-28 09:40:00,21.08,21.09,21.02,21.02,30000.0,18.3465,18.3552,18.2943,18.2943,30000.0
2013-06-28 09:50:00,21.01,21.01,20.98,20.98,30800.0,18.2856,18.2856,18.2595,18.2595,30800.0
2013-06-28 10:00:00,20.98,21.0,20.96,21.0,40400.0,18.2595,18.2769,18.242,18.2769,40400.0
2013-06-28 10:10:00,20.98,21.02,20.98,21.01,19600.0,18.2595,18.2943,18.2595,18.2856,19600.0
2013-06-28 10:20:00,21.02,21.02,21.0,21.02,22000.0,18.2943,18.2943,18.2769,18.2943,22000.0
2013-06-28 10:30:00,21.05,21.08,21.04,21.07,24400.0,18.3204,18.3465,18.3117,18.3378,24400.0
2013-06-28 10:40:00,21.08,21.08,21.06,21.06,11200.0,18.3465,18.3465,18.3291,18.3291,11200.0
2013-06-28 10:50:00,21.07,21.11,21.07,21.11,17200.0,18.3378,18.3726,18.3378,18.3726,17200.0
2013-06-28 11:00:00,21.1,21.14,21.1,21.13,12800.0,18.3639,18.3987,18.3639,18.39,12800.0
2013-06-28 11:10:00,21.15,21.15,21.14,21.14,8000.0,18.4074,18.4074,18.3987,18.3987,8000.0
2013-06-28 11:20:00,21.12,21.13,21.1,21.11,224800.0,18.3813,18.39,18.3639,18.3726,224800.0
2013-06-28 11:30:00,21.11,21.12,21.1,21.11,42800.0,18.3726,18.3813,18.3639,18.3726,42800.0
2013-06-28 11:40:00,21.1,21.13,21.09,21.13,43200.0,18.3639,18.39,18.3552,18.39,43200.0
2013-06-28 11:50:00,21.11,21.13,21.11,21.12,10000.0,18.3726,18.39,18.3726,18.3813,10000.0
2013-06-28 12:00:00,21.12,21.12,21.07,21.08,20400.0,18.3813,18.3813,18.3378,18.3465,20400.0
2013-06-28 12:10:00,21.07,21.08,21.06,21.06,20000.0,18.3378,18.3465,18.3291,18.3291,20000.0
2013-06-28 12:20:00,21.06,21.06,21.05,21.05,9200.0,18.3291,18.3291,18.3204,18.3204,9200.0
2013-06-28 12:30:00,21.07,21.09,21.07,21.09,21200.0,18.3378,18.3552,18.3378,18.3552,21200.0
2013-06-28 12:40:00,21.09,21.1,21.08,21.1,25600.0,18.3552,18.3639,18.3465,18.3639,25600.0
2013-06-28 12:50:00,21.09,21.11,21.09,21.09,40800.0,18.3552,18.3726,18.3552,18.3552,40800.0
2013-06-28 13:00:00,21.08,21.1,21.08,21.09,23600.0,18.3465,18.3639,18.3465,18.3552,23600.0
2013-06-28 13:10:00,21.1,21.12,21.1,21.12,20800.0,18.3639,18.3813,18.3639,18.3813,20800.0
2013-06-28 13:20:00,21.11,21.12,21.11,21.11,17600.0,18.3726,18.3813,18.3726,18.3726,17600.0
2013-06-28 13:30:00,21.11,21.13,21.11,21.12,30000.0,18.3726,18.39,18.3726,18.3813,30000.0
2013-06-28 13:40:00,21.11,21.13,21.1,21.12,77200.0,18.3726,18.39,18.3639,18.3813,77200.0
2013-06-28 13:50:00,21.12,21.15,21.11,21.14,59200.0,18.3813,18.4074,18.3726,18.3987,59200.0
2013-06-28 14:00:00,21.14,21.16,21.14,21.16,54000.0,18.3987,18.4161,18.3987,18.4161,54000.0
2013-06-28 14:10:00,21.16,21.16,21.14,21.14,118400.0,18.4161,18.4161,18.3987,18.3987,118400.0
2013-06-28 14:20:00,21.14,21.14,21.12,21.12,87200.0,18.3987,18.3987,18.3813,18.3813,87200.0
2013-06-28 14:30:00,21.14,21.14,21.13,21.14,64800.0,18.3987,18.3987,18.39,18.3987,64800.0
2013-06-28 14:40:00,21.13,21.14,21.11,21.12,50400.0,18.39,18.3987,18.3726,18.3813,50400.0
2013-06-28 14:50:00,21.13,21.13,21.11,21.12,73600.0,18.39,18.39,18.3726,18.3813,73600.0
2013-06-28 15:00:00,21.12,21.12,21.08,21.09,20800.0,18.3813,18.3813,18.3465,18.3552,20800.0
2013-06-28 15:10:00,21.09,21.11,21.07,21.11,31600.0,18.3552,18.3726,18.3378,18.3726,31600.0
2013-06-28 15:20:00,21.11,21.13,21.11,21.13,26800.0,18.3726,18.39,18.3726,18.39,26800.0
2013-06-28 15:30:00,21.14,21.16,21.14,21.15,34000.0,18.3987,18.4161,18.3987,18.4074,34000.0
2013-06-28 15:40:00,21.16,21.16,21.11,21.11,46400.0,18.4161,18.4161,18.3726,18.3726,46400.0
2013-06-28 15:50:00,21.1,21.11,21.01,21.02,294400.0,18.3639,18.3726,18.2856,18.2943,294400.0
2013-07-01 09:30:00,21.16,21.23,21.15,21.22,55600.0,18.4161,18.477,18.4074,18.4683,55600.0
2013-07-01 09:40:00,21.22,21.24,21.21,21.23,30000.0,18.4683,18.4857,18.4596,18.477,30000.0
2013-07-01 09:50:00,21.25,21.26,21.24,21.25,30400.0,18.4944,18.5031,18.4857,18.4944,30400.0
2013-07-01 10:00:00,21.25,21.31,21.25,21.3,29200.0,18.4944,18.5467,18.4944,18.538,29200.0
2013-07-01 10:10:00,21.29,21.31,21.29,21.3,27600.0,18.5293,18.5467,18.5293,18.538,27600.0
2013-07-01 10:20:00,21.29,21.3,21.27,21.27,18000.0,18.5293,18.538,18.5118,18.5118,18000.0
2013-07-01 10:30:00,21.29,21.29,21.26,21.26,17600.0,18.5293,18.5293,18.5031,18.5031,17600.0
2013-07-01 10:40:00,21.27,21.28,21.27,21.28,29600.0,18.5118,18.5205,18.5118,18.5205,29600.0
2013-07-01 10:50:00,21.28,21.29,21.27,21.27,9600.0,18.5205,18.5293,18.5118,18.5118,9600.0
2013-07-01 11:00:00,21.27,21.29,21.27,21.29,15200.0,18.5118,18.5293,18.5118,18.5293,15200.0
2013-07-01 11:10:00,21.29,21.3,21.28,21.3,43600.0,18.5293,18.538,18.5205,18.538,43600.0
2013-07-01 11:20:00,21.3,21.3,21.29,21.29,16400.0,18.538,18.538,18.5293,18.5293,16400.0
2013-07-01 11:30:00,21.29,21.3,21.28,21.29,29200.0,18.5293,18.538,18.5205,18.5293,29200.0
2013-07-01 11:40:00,21.29,21.3,21.28,21.3,28000.0,18.5293,18.538,18.5205,18.538,28000.0
2013-07-01 11:50:00,21.3,21.31,21.29,21.3,49200.0,18.538,18.5467,18.5293,18.538,49200.0
2013-07-01 12:00:00,21.3,21.32,21.3,21.31,19600.0,18.538,18.5554,18.538,18.5467,19600.0
2013-07-01 12:10:00,21.31,21.32,21.3,21.3,56000.0,18.5467,18.5554,18.538,18.538,56000.0
2013-07-01 12:20:00,21.3,21.3,21.27,21.28,37600.0,18.538,18.538,18.5118,18.5205,37600.0
2013-07-01 12:30:00,21.27,21.29,21.27,21.28,49600.0,18.5118,18.5293,18.5118,18.5205,49600.0
2013-07-01 12:40:00,21.28,21.3,21.28,21.29,84800.0,18.5205,18.538,18.5205,18.5293,84800.0
2013-07-01 12:50:00,21.29,21.29,21.28,21.28,29200.0,18.5293,18.5293,18.5205,18.5205,29200.0
2013-07-01 13:00:00,21.28,21.28,21.27,21.27,104400.0,18.5205,18.5205,18.5118,18.5118,104400.0
2013-07-01 13:10:00,21.27,21.28,21.27,21.28,58000.0,18.5118,18.5205,18.5118,18.5205,58000.0
2013-07-01 13:20:00,21.28,21.29,21.27,21.28,33600.0,18.5205,18.5293,18.5118,18.5205,33600.0
2013-07-01 13:30:00,21.28,21.29,21.27,21.27,20400.0,18.5205,18.5293,18.5118,18.5118,20400.0
2013-07-01 13:40:00,21.28,21.28,21.25,21.25,55200.0,18.5205,18.5205,18.4944,18.4944,55200.0
2013-07-01 13:50:00,21.24,21.25,21.21,21.21,68000.0,18.4857,18.4944,18.4596,18.4596,68000.0
2013-07-01 14:00:00,21.22,21.24,21.22,21.24,63600.0,18.4683,18.4857,18.4683,18.4857,63600.0
2013-07-01 14:10:00,21.24,21.24,21.21,21.21,54400.0,18.4857,18.4857,18.4596,18.4596,54400.0
2013-07-01 14:20:00,21.21,21.22,21.19,21.21,54400.0,18.4596,18.4683,18.4422,18.4596,54400.0
2013-07-01 14:30:00,21.21,21.22,21.2,21.21,72000.0,18.4596,18.4683,18.4509,18.4596,72000.0
2013-07-01 14:40:00,21.21,21.23,21.2,21.22,46000.0,18.4596,18.477,18.4509,18.4683,46000.0
2013-07-01 14:50:00,21.21,21.24,21.21,21.24,41600.0,18.4596,18.4857,18.4596,18.4857,41600.0
2013-07-01 15:00:00,21.23,21.25,21.23,21.24,130800.0,18.477,18.4944,18.477,18.4857,130800.0
2013-07-01 15:10:00,21.24,21.24,21.21,21.21,135200.0,18.4857,18.4857,18.4596,18.4596,135200.0
2013-07-01 15:20:00,21.21,21.22,21.19,21.19,39600.0,18.4596,18.4683,18.4422,18.4422,39600.0
2013-07-01 15:30:00,21.19,21.19,21.16,21.16,49600.0,18.4422,18.4422,18.4161,18.4161,49600.0
2013-07-01 15:40:00,21.16,21.17,21.15,21.15,33600.0,18.4161,18.4248,18.4074,18.4074,33600.0
2013-07-01 15:50:00,21.15,21.18,21.14,21.16,75200.0,18.4074,18.4335,18.3987,18.4161,75200.0
2013-07-02 09:30:00,21.15,21.2,21.15,21.2,102400.0,18.4074,18.4509,18.4074,18.4509,102400.0
2013-07-02 09:40:00,21.2,21.25,21.19,21.25,37600.0,18.4509,18.4944,18.4422,18.4944,37600.0
2013-07-02 09:50:00,21.26,21.26,21.24,21.24,59600.0,18.5031,18.5031,18.4857,18.4857,59600.0
2013-07-02 10:00:00,21.25,21.26,21.22,21.25,78400.0,18.4944,18.5031,18.4683,18.4944,78400.0
2013-07-02 10:10:00,21.24,21.26,21.24,21.26,48400.0,18.4857,18.5031,18.4857,18.5031,48400.0
2013-07-02 10:20:00,21.26,21.28,21.26,21.26,16800.0,18.5031,18.5205,18.5031,18.5031,16800.0
2013-07-02 10:30:00,21.24,21.27,21.24,21.26,27200.0,18.4857,18.5118,18.4857,18.5031,27200.0
2013-07-02 10:40:00,21.27,21.29,21.25,21.26,127200.0,18.5118,18.5293,18.4944,18.5031,127200.0
2013-07-02 10:50:00,21.27,21.29,21.26,21.29,14400.0,18.5118,18.5293,18.5031,18.5293,14400.0
2013-07-02 11:00:00,21.28,21.28,21.27,21.27,8400.0,18.5205,18.5205,18.5118,18.5118,8400.0
2013-07-02 11:10:00,21.27,21.29,21.27,21.29,30800.0,18.5118,18.5293,18.5118,18.5293,30800.0
2013-07-02 11:20:00,21.29,21.29,21.25,21.27,18400.0,18.5293,18.5293,18.4944,18.5118,18400.0
2013-07-02 11:30:00,21.27,21.28,21.27,21.27,14400.0,18.5118,18.5205,18.5118,18.5118,14400.0
2013-07-02 11:40:00,21.27,21.3,21.27,21.29,18400.0,18.5118,18.538,18.5118,18.5293,18400.0
2013-07-02 11:50:00,21.3,21.3,21.28,21.29,46800.0,18.538,18.538,18.5205,18.5293,46800.0
2013-07-02 12:00:00,21.29,21.29,21.29,21.29,6000.0,18.5293,18.5293,18.5293,18.5293,6000.0
2013-07-02 12:10:00,21.26,21.26,21.25,21.25,6400.0,18.5031,18.5031,18.4944,18.4944,6400.0
2013-07-02 12:20:00,21.25,21.25,21.23,21.24,21600.0,18.4944,18.4944,18.477,18.4857,21600.0
2013-07-02 12:30:00,21.24,21.26,21.24,21.26,20000.0,18.4857,18.5031,18.4857,18.5031,20000.0
2013-07-02 12:40:00,21.25,21.25,21.22,21.24,35600.0,18.4944,18.4944,18.4683,18.4857,35600.0
2013-07-02 12:50:00,21.25,21.26,21.24,21.26,27200.0,18.4944,18.5031,18.4857,18.5031,27200.0
2013-07-02 13:00:00,21.26,21.26,21.24,21.25,18800.0,18.5031,18.5031,18.4857,18.4944,18800.0
2013-07-02 13:10:00,21.25,21.25,21.21,21.22,32800.0,18.4944,18.4944,18.4596,18.4683,32800.0
2013-07-02 13:20:00,21.22,21.23,21.21,21.21,19200.0,18.4683,18.477,18.4596,18.4596,19200.0
2013-07-02 13:30:00,21.22,21.22,21.17,21.18,26000.0,18.4683,18.4683,18.4248,18.4335,26000.0
2013-07-02 13:40:00,21.18,21.18,21.16,21.17,16000.0,18.4335,18.4335,18.4161,18.4248,16000.0
2013-07-02 13:50:00,21.18,21.19,21.18,21.19,8400.0,18.4335,18.4422,18.4335,18.4422,8400.0
2013-07-02 14:00:00,21.19,21.19,21.15,21.15,46400.0,18.4422,18.4422,18.4074,18.4074,46400.0
2013-07-02 14:10:00,21.15,21.16,21.12,21.13,45200.0,18.4074,18.4161,18.3813,18.39,45200.0
2013-07-02 14:20:00,21.12,21.12,21.09,21.1,13600.0,18.3813,18.3813,18.3552,18.3639,13600.0
2013-07-02 14:30:00,21.1,21.12,21.08,21.08,41600.0,18.3639,18.3813,18.3465,18.3465,41600.0
2013-07-02 14:40:00,21.08,21.11,21.08,21.11,26400.0,18.3465,18.3726,18.3465,18.3726,26400.0
2013-07-02 14:50:00,21.11,21.14,21.11,21.13,68800.0,18.3726,18.3987,18.3726,18.39,68800.0
2013-07-02 15:00:00,21.13,21.14,21.12,21.14,36400.0,18.39,18.3987,18.3813,18.3987,36400.0
2013-07-02 15:10:00,21.13,21.15,21.13,21.15,22000.0,18.39,18.4074,18.39,18.4074,22000.0
2013-07-02 15:20:00,21.15,21.15,21.11,21.13,33600.0,18.4074,18.4074,18.3726,18.39,33600.0
2013-07-02 15:30:00,21.12,21.14,21.11,21.14,34400.0,18.3813,18.3987,18.3726,18.3987,34400.0
2013-07-02 15:40:00,21.15,21.17,21.13,21.17,45600.0,18.4074,18.4248,18.39,18.4248,45600.0
2013-07-02 15:50:00,21.16,21.19,21.16,21.18,101600.0,18.4161,18.4422,18.4161,18.4335,101600.0
2013-07-03 09:30:00,21.09,21.12,21.08,21.11,98800.0,18.3552,18.3813,18.3465,18.3726,98800.0
2013-07-03 09:40:00,21.13,21.15,21.12,21.12,13600.0,18.39,18.4074,18.3813,18.3813,13600.0
2013-07-03 09:50:00,21.14,21.15,21.14,21.14,16000.0,18.3987,18.4074,18.3987,18.3987,16000.0
2013-07-03 10:00:00,21.11,21.14,21.07,21.11,67200.0,18.3726,18.3987,18.3378,18.3726,67200.0
2013-07-03 10:10:00,21.1,21.12,21.1,21.1,24000.0,18.3639,18.3813,18.3639,18.3639,24000.0
2013-07-03 10:20:00,21.11,21.15,21.11,21.12,32000.0,18.3726,18.4074,18.3726,18.3813,32000.0
2013-07-03 10:30:00,21.15,21.15,21.13,21.13,41200.0,18.4074,18.4074,18.39,18.39,41200.0
2013-07-03 10:40:00,21.13,21.16,21.13,21.13,27600.0,18.39,18.4161,18.39,18.39,27600.0
2013-07-03 10:50:00,21.15,21.15,21.13,21.13,24000.0,18.4074,18.4074,18.39,18.39,24000.0
2013-07-03 11:00:00,21.14,21.16,21.14,21.14,64800.0,18.3987,18.4161,18.3987,18.3987,64800.0
2013-07-03 11:10:00,21.15,21.19,21.14,21.19,10800.0,18.4074,18.4422,18.3987,18.4422,10800.0
2013-07-03 11:20:00,21.19,21.19,21.18,21.18,8000.0,18.4422,18.4422,18.4335,18.4335,8000.0
2013-07-03 11:30:00,21.19,21.2,21.18,21.19,30800.0,18.4422,18.4509,18.4335,18.4422,30800.0
2013-07-03 11:40:00,21.18,21.2,21.18,21.18,34800.0,18.4335,18.4509,18.4335,18.4335,34800.0
2013-07-03 11:50:00,21.2,21.26,21.19,21.26,34000.0,18.4509,18.5031,18.4422,18.5031,34000.0
2013-07-03 12:00:00,21.25,21.26,21.25,21.26,11600.0,18.4944,18.5031,18.4944,18.5031,11600.0
2013-07-03 12:10:00,21.26,21.27,21.25,21.26,14400.0,18.5031,18.5118,18.4944,18.5031,14400.0
2013-07-03 12:20:00,21.27,21.28,21.27,21.27,6800.0,18.5118,18.5205,18.5118,18.5118,6800.0
2013-07-03 12:30:00,21.27,21.27,21.24,21.25,92800.0,18.5118,18.5118,18.4857,18.4944,92800.0
2013-07-03 12:40:00,21.24,21.25,21.23,21.23,24800.0,18.4857,18.4944,18.477,18.477,24800.0
2013-07-03 12:50:00,21.23,21.24,21.21,21.22,82400.0,18.477,18.4857,18.4596,18.4683,82400.0
2013-07-05 09:30:00,21.37,21.39,21.32,21.34,70800.0,18.5989,18.6163,18.5554,18.5728,70800.0
2013-07-05 09:40:00,21.34,21.38,21.33,21.38,20000.0,18.5728,18.6076,18.5641,18.6076,20000.0
2013-07-05 09:50:00,21.37,21.37,21.33,21.33,24000.0,18.5989,18.5989,18.5641,18.5641,24000.0
2013-07-05 10:00:00,21.33,21.33,21.29,21.32,26400.0,18.5641,18.5641,18.5293,18.5554,26400.0
2013-07-05 10:10:00,21.3,21.3,21.23,21.24,48800.0,18.538,18.538,18.477,18.4857,48800.0
2013-07-05 10:20:00,21.24,21.25,21.21,21.25,12800.0,18.4857,18.4944,18.4596,18.4944,12800.0
2013-07-05 10:30:00,21.25,21.27,21.23,21.23,10000.0,18.4944,18.5118,18.477,18.477,10000.0
2013-07-05 10:40:00,21.25,21.28,21.25,21.26,19600.0,18.4944,18.5205,18.4944,18.5031,19600.0
2013-07-05 10:50:00,21.26,21.29,21.25,21.28,30000.0,18.5031,18.5293,18.4944,18.5205,30000.0
2013-07-05 11:00:00,21.29,21.3,21.28,21.28,44000.0,18.5293,18.538,18.5205,18.5205,44000.0
2013-07-05 11:10:00,21.29,21.3,21.27,21.28,28000.0,18.5293,18.538,18.5118,18.5205,28000.0
2013-07-05 11:20:00,21.29,21.3,21.27,21.27,44800.0,18.5293,18.538,18.5118,18.5118,44800.0
2013-07-05 11:30:00,21.26,21.27,21.24,21.26,30000.0,18.5031,18.5118,18.4857,18.5031,30000.0
2013-07-05 11:40:00,21.28,21.28,21.26,21.28,35200.0,18.5205,18.5205,18.5031,18.5205,35200.0
2013-07-05 11:50:00,21.29,21.33,21.28,21.33,58400.0,18.5293,18.5641,18.5205,18.5641,58400.0
2013-07-05 12:00:00,21.34,21.36,21.34,21.35,8000.0,18.5728,18.5902,18.5728,18.5815,8000.0
2013-07-05 12:10:00,21.35,21.36,21.35,21.36,52000.0,18.5815,18.5902,18.5815,18.5902,52000.0
2013-07-05 12:20:00,21.36,21.36,21.35,21.35,24400.0,18.5902,18.5902,18.5815,18.5815,24400.0
2013-07-05 12:30:00,21.36,21.37,21.34,21.34,57600.0,18.5902,18.5989,18.5728,18.5728,57600.0
2013-07-05 12:40:00,21.33,21.35,21.33,21.34,28800.0,18.5641,18.5815,18.5641,18.5728,28800.0
2013-07-05 12:50:00,21.34,21.35,21.34,21.35,14400.0,18.5728,18.5815,18.5728,18.5815,14400.0
2013-07-05 13:00:00,21.35,21.35,21.32,21.33,29600.0,18.5815,18.5815,18.5554,18.5641,29600.0
2013-07-05 13:10:00,21.33,21.36,21.33,21.35,41600.0,18.5641,18.5902,18.5641,18.5815,41600.0
2013-07-05 13:20:00,21.35,21.35,21.34,21.34,20000.0,18.5815,18.5815,18.5728,18.5728,20000.0
2013-07-05 13:30:00,21.34,21.35,21.34,21.34,16400.0,18.5728,18.5815,18.5728,18.5728,16400.0
2013-07-05 13:40:00,21.34,21.35,21.34,21.35,21600.0,18.5728,18.5815,18.5728,18.5815,21600.0
2013-07-05 13:50:00,21.34,21.35,21.34,21.35,4400.0,18.5728,18.5815,18.5728,18.5815,4400.0
2013-07-05 14:00:00,21.35,21.36,21.35,21.36,22800.0,18.5815,18.5902,18.5815,18.5902,22800.0
2013-07-05 14:10:00,21.38,21.39,21.37,21.38,45600.0,18.6076,18.6163,18.5989,18.6076,45600.0
2013-07-05 14:20:00,21.38,21.4,21.38,21.39,58000.0,18.6076,18.625,18.6076,18.6163,58000.0
2013-07-05 14:30:00,21.4,21.41,21.39,21.41,32000.0,18.625,18.6337,18.6163,18.6337,32000.0
2013-07-05 14:40:00,21.4,21.4,21.37,21.37,16800.0,18.625,18.625,18.5989,18.5989,16800.0
2013-07-05 14:50:00,21.38,21.39,21.38,21.38,4000.0,18.6076,18.6163,18.6076,18.6076,4000.0
2013-07-05 15:00:00,21.39,21.39,21.38,21.38,6000.0,18.6163,18.6163,18.6076,18.6076,6000.0
2013-07-05 15:10:00,21.37,21.38,21.36,21.36,4000.0,18.5989,18.6076,18.5902,18.5902,4000.0
2013-07-05 15:20:00,21.36,21.36,21.32,21.34,49200.0,18.5902,18.5902,18.5554,18.5728,49200.0
2013-07-05 15:30:00,21.34,21.36,21.34,21.36,9600.0,18.5728,18.5902,18.5728,18.5902,9600.0
2013-07-05 15:40:00,21.36,21.38,21.36,21.38,16400.0,18.5902,18.6076,18.5902,18.6076,16400.0
2013-07-05 15:50:00,21.37,21.43,21.37,21.42,71200.0,18.5989,18.6511,18.5989,18.6424,71200.0
2013-07-08 09:30:00,21.52,21.53,21.52,21.52,34000.0,18.7294,18.7381,18.7294,18.7294,34000.0
2013-07-08 09:40:00,21.52,21.56,21.5,21.55,16000.0,18.7294,18.7642,18.712,18.7555,16000.0
2013-07-08 09:50:00,21.56,21.56,21.53,21.54,26400.0,18.7642,18.7642,18.7381,18.7468,26400.0
2013-07-08 10:00:00,21.54,21.58,21.54,21.56,37200.0,18.7468,18.7816,18.7468,18.7642,37200.0
2013-07-08 10:10:00,21.56,21.57,21.54,21.54,50000.0,18.7642,18.7729,18.7468,18.7468,50000.0
2013-07-08 10:20:00,21.55,21.55,21.53,21.54,17200.0,18.7555,18.7555,18.7381,18.7468,17200.0
2013-07-08 10:30:00,21.54,21.55,21.54,21.54,28800.0,18.7468,18.7555,18.7468,18.7468,28800.0
2013-07-08 10:40:00,21.53,21.55,21.53,21.55,34800.0,18.7381,18.7555,18.7381,18.7555,34800.0
2013-07-08 10:50:00,21.55,21.55,21.51,21.52,8800.0,18.7555,18.7555,18.7207,18.7294,8800.0
2013-07-08 11:00:00,21.52,21.54,21.52,21.54,16800.0,18.7294,18.7468,18.7294,18.7468,16800.0
2013-07-08 11:10:00,21.54,21.54,21.52,21.52,34800.0,18.7468,18.7468,18.7294,18.7294,34800.0
2013-07-08 11:20:00,21.52,21.52,21.5,21.51,40400.0,18.7294,18.7294,18.712,18.7207,40400.0
2013-07-08 11:30:00,21.5,21.51,21.5,21.51,21600.0,18.712,18.7207,18.712,18.7207,21600.0
2013-07-08 11:40:00,21.51,21.51,21.5,21.5,7600.0,18.7207,18.7207,18.712,18.712,7600.0
2013-07-08 11:50:00,21.5,21.5,21.47,21.49,17600.0,18.712,18.712,18.6859,18.7033,17600.0
2013-07-08 12:00:00,21.48,21.49,21.47,21.47,4800.0,18.6946,18.7033,18.6859,18.6859,4800.0
2013-07-08 12:10:00,21.47,21.49,21.46,21.49,19200.0,18.6859,18.7033,18.6772,18.7033,19200.0
2013-07-08 12:20:00,21.49,21.49,21.48,21.48,6000.0,18.7033,18.7033,18.6946,18.6946,6000.0
2013-07-08 12:30:00,21.47,21.5,21.47,21.49,72000.0,18.6859,18.712,18.6859,18.7033,72000.0
2013-07-08 12:40:00,21.5,21.5,21.46,21.46,18400.0,18.712,18.712,18.6772,18.6772,18400.0
2013-07-08 12:50:00,21.47,21.49,21.46,21.47,19600.0,18.6859,18.7033,18.6772,18.6859,19600.0
2013-07-08 13:00:00,21.48,21.5,21.48,21.49,5600.0,18.6946,18.712,18.6946,18.7033,5600.0
2013-07-08 13:10:00,21.49,21.49,21.46,21.47,12800.0,18.7033,18.7033,18.6772,18.6859,12800.0
2013-07-08 13:20:00,21.48,21.48,21.46,21.47,44000.0,18.6946,18.6946,18.6772,18.6859,44000.0
2013-07-08 13:30:00,21.47,21.49,21.46,21.48,38400.0,18.6859,18.7033,18.6772,18.6946,38400.0
2013-07-08 13:40:00,21.49,21.51,21.49,21.51,8000.0,18.7033,18.7207,18.7033,18.7207,8000.0
2013-07-08 13:50:00,21.5,21.51,21.5,21.5,12000.0,18.712,18.7207,18.712,18.712,12000.0
2013-07-08 14:00:00,21.5,21.51,21.5,21.5,31600.0,18.712,18.7207,18.712,18.712,31600.0
2013-07-08 14:10:00,21.49,21.5,21.49,21.5,37200.0,18.7033,18.712,18.7033,18.712,37200.0
2013-07-08 14:20:00,21.5,21.5,21.48,21.49,15200.0,18.712,18.712,18.6946,18.7033,15200.0
2013-07-08 14:30:00,21.5,21.5,21.49,21.5,15600.0,18.712,18.712,18.7033,18.712,15600.0
2013-07-08 14:40:00,21.5,21.5,21.5,21.5,18400.0,18.712,18.712,18.712,18.712,18400.0
2013-07-08 14:50:00,21.5,21.52,21.5,21.52,48800.0,18.712,18.7294,18.712,18.7294,48800.0
2013-07-08 15:00:00,21.52,21.52,21.5,21.5,35200.0,18.7294,18.7294,18.712,18.712,35200.0
2013-07-08 15:10:00,21.5,21.5,21.49,21.5,40800.0,18.712,18.712,18.7033,18.712,40800.0
2013-07-08 15:20:00,21.5,21.5,21.49,21.49,7200.0,18.712,18.712,18.7033,18.7033,7200.0
2013-07-08 15:30:00,21.48,21.5,21.47,21.49,23200.0,18.6946,18.712,18.6859,18.7033,23200.0
2013-07-08 15:40:00,21.49,21.5,21.49,21.5,25200.0,18.7033,18.712,18.7033,18.712,25200.0
2013-07-08 15:50:00,21.5,21.51,21.48,21.5,139600.0,18.712,18.7207,18.6946,18.712,139600.0
2013-07-09 09:30:00,21.63,21.63,21.6,21.6,48000.0,18.8252,18.8252,18.7991,18.7991,48000.0
2013-07-09 09:40:00,21.61,21.61,21.59,21.61,29600.0,18.8078,18.8078,18.7903,18.8078,29600.0
2013-07-09 09:50:00,21.61,21.62,21.6,21.6,16800.0,18.8078,18.8165,18.7991,18.7991,16800.0
2013-07-09 10:00:00,21.6,21.6,21.56,21.56,26000.0,18.7991,18.7991,18.7642,18.7642,26000.0
2013-07-09 10:10:00,21.58,21.59,21.55,21.56,22400.0,18.7816,18.7903,18.7555,18.7642,22400.0
2013-07-09 10:20:00,21.56,21.57,21.55,21.55,16000.0,18.7642,18.7729,18.7555,18.7555,16000.0
2013-07-09 10:30:00,21.55,21.58,21.55,21.58,37200.0,18.7555,18.7816,18.7555,18.7816,37200.0
2013-07-09 10:40:00,21.58,21.6,21.58,21.6,29200.0,18.7816,18.7991,18.7816,18.7991,29200.0
2013-07-09 10:50:00,21.61,21.61,21.59,21.61,14400.0,18.8078,18.8078,18.7903,18.8078,14400.0
2013-07-09 11:00:00,21.61,21.62,21.61,21.62,5600.0,18.8078,18.8165,18.8078,18.8165,5600.0
2013-07-09 11:10:00,21.62,21.63,21.62,21.62,14800.0,18.8165,18.8252,18.8165,18.8165,14800.0
2013-07-09 11:20:00,21.61,21.63,21.61,21.63,6800.0,18.8078,18.8252,18.8078,18.8252,6800.0
2013-07-09 11:30:00,21.63,21.64,21.62,21.63,30800.0,18.8252,18.8339,18.8165,18.8252,30800.0
2013-07-09 11:40:00,21.63,21.64,21.63,21.64,22000.0,18.8252,18.8339,18.8252,18.8339,22000.0
2013-07-09 11:50:00,21.64,21.64,21.61,21.63,36400.0,18.8339,18.8339,18.8078,18.8252,36400.0
2013-07-09 12:00:00,21.62,21.63,21.61,21.63,17600.0,18.8165,18.8252,18.8078,18.8252,17600.0
2013-07-09 12:10:00,21.62,21.64,21.62,21.62,8000.0,18.8165,18.8339,18.8165,18.8165,8000.0
2013-07-09 12:20:00,21.63,21.64,21.63,21.63,18800.0,18.8252,18.8339,18.8252,18.8252,18800.0
2013-07-09 12:30:00,21.64,21.66,21.63,21.65,43200.0,18.8339,18.8513,18.8252,18.8426,43200.0
2013-07-09 12:40:00,21.65,21.66,21.65,21.65,10000.0,18.8426,18.8513,18.8426,18.8426,10000.0
2013-07-09 12:50:00,21.65,21.66,21.65,21.66,8400.0,18.8426,18.8513,18.8426,18.8513,8400.0
2013-07-09 13:00:00,21.66,21.67,21.66,21.66,7200.0,18.8513,18.86,18.8513,18.8513,7200.0
2013-07-09 13:10:00,21.66,21.67,21.66,21.66,8400.0,18.8513,18.86,18.8513,18.8513,8400.0
2013-07-09 13:20:00,21.66,21.66,21.64,21.64,52400.0,18.8513,18.8513,18.8339,18.8339,52400.0
2013-07-09 13:30:00,21.64,21.64,21.63,21.64,13200.0,18.8339,18.8339,18.8252,18.8339,13200.0
2013-07-09 13:40:00,21.64,21.65,21.63,21.65,30000.0,18.8339,18.8426,18.8252,18.8426,30000.0
2013-07-09 13:50:00,21.65,21.66,21.64,21.65,16000.0,18.8426,18.8513,18.8339,18.8426,16000.0
2013-07-09 14:00:00,21.65,21.67,21.65,21.66,19600.0,18.8426,18.86,18.8426,18.8513,19600.0
2013-07-09 14:10:00,21.67,21.67,21.66,21.66,27200.0,18.86,18.86,18.8513,18.8513,27200.0
2013-07-09 14:20:00,21.66,21.67,21.66,21.67,35200.0,18.8513,18.86,18.8513,18.86,35200.0
2013-07-09 14:30:00,21.67,21.67,21.65,21.66,41200.0,18.86,18.86,18.8426,18.8513,41200.0
2013-07-09 14:40:00,21.66,21.66,21.66,21.66,13600.0,18.8513,18.8513,18.8513,18.8513,13600.0
2013-07-09 14:50:00,21.66,21.66,21.65,21.65,21600.0,18.8513,18.8513,18.8426,18.8426,21600.0
2013-07-09 15:00:00,21.65,21.66,21.65,21.66,22000.0,18.8426,18.8513,18.8426,18.8513,22000.0
2013-07-09 15:10:00,21.66,21.68,21.66,21.68,82800.0,18.8513,18.8687,18.8513,18.8687,82800.0
2013-07-09 15:20:00,21.67,21.68,21.67,21.68,35600.0,18.86,18.8687,18.86,18.8687,35600.0
2013-07-09 15:30:00,21.67,21.68,21.66,21.68,23600.0,18.86,18.8687,18.8513,18.8687,23600.0
2013-07-09 15:40:00,21.68,21.68,21.65,21.66,42400.0,18.8687,18.8687,18.8426,18.8513,42400.0
2013-07-09 15:50:00,21.66,21.67,21.64,21.66,95200.0,18.8513,18.86,18.8339,18.8513,95200.0
2013-07-10 09:30:00,21.65,21.67,21.65,21.65,19600.0,18.8426,18.86,18.8426,18.8426,19600.0
2013-07-10 09:40:00,21.65,21.67,21.65,21.67,3200.0,18.8426,18.86,18.8426,18.86,3200.0
2013-07-10 09:50:00,21.67,21.68,21.66,21.67,26400.0,18.86,18.8687,18.8513,18.86,26400.0
2013-07-10 10:00:00,21.68,21.68,21.67,21.67,17200.0,18.8687,18.8687,18.86,18.86,17200.0
2013-07-10 10:10:00,21.68,21.68,21.64,21.64,42800.0,18.8687,18.8687,18.8339,18.8339,42800.0
2013-07-10 10:20:00,21.65,21.65,21.64,21.64,20000.0,18.8426,18.8426,18.8339,18.8339,20000.0
2013-07-10 10:30:00,21.65,21.65,21.63,21.64,18400.0,18.8426,18.8426,18.8252,18.8339,18400.0
2013-07-10 10:40:00,21.64,21.64,21.63,21.64,20800.0,18.8339,18.8339,18.8252,18.8339,20800.0
2013-07-10 10:50:00,21.64,21.64,21.63,21.64,11200.0,18.8339,18.8339,18.8252,18.8339,11200.0
2013-07-10 11:00:00,21.64,21.64,21.61,21.62,18400.0,18.8339,18.8339,18.8078,18.8165,18400.0
2013-07-10 11:10:00,21.62,21.62,21.61,21.61,13200.0,18.8165,18.8165,18.8078,18.8078,13200.0
2013-07-10 11:20:00,21.62,21.63,21.61,21.61,40400.0,18.8165,18.8252,18.8078,18.8078,40400.0
2013-07-10 11:30:00,21.63,21.65,21.63,21.65,34000.0,18.8252,18.8426,18.8252,18.8426,34000.0
2013-07-10 11:40:00,21.65,21.66,21.63,21.63,39600.0,18.8426,18.8513,18.8252,18.8252,39600.0
2013-07-10 11:50:00,21.63,21.65,21.63,21.64,26000.0,18.8252,18.8426,18.8252,18.8339,26000.0
2013-07-10 12:00:00,21.63,21.64,21.63,21.64,16800.0,18.8252,18.8339,18.8252,18.8339,16800.0
2013-07-10 12:10:00,21.64,21.65,21.64,21.64,9600.0,18.8339,18.8426,18.8339,18.8339,9600.0
2013-07-10 12:20:00,21.64,21.64,21.64,21.64,4800.0,18.8339,18.8339,18.8339,18.8339,4800.0
2013-07-10 12:30:00,21.64,21.65,21.64,21.65,9600.0,18.8339,18.8426,18.8339,18.8426,9600.0
2013-07-10 12:40:00,21.65,21.66,21.65,21.66,20000.0,18.8426,18.8513,18.8426,18.8513,20000.0
2013-07-10 12:50:00,21.66,21.67,21.65,21.65,5200.0,18.8513,18.86,18.8426,18.8426,5200.0
2013-07-10 13:00:00,21.65,21.65,21.64,21.65,20000.0,18.8426,18.8426,18.8339,18.8426,20000.0
2013-07-10 13:10:00,21.65,21.65,21.65,21.65,20400.0,18.8426,18.8426,18.8426,18.8426,20400.0
2013-07-10 13:20:00,21.65,21.65,21.64,21.64,48800.0,18.8426,18.8426,18.8339,18.8339,48800.0
2013-07-10 13:30:00,21.65,21.65,21.65,21.65,8800.0,18.8426,18.8426,18.8426,18.8426,8800.0
2013-07-10 13:40:00,21.66,21.66,21.65,21.66,26800.0,18.8513,18.8513,18.8426,18.8513,26800.0
2013-07-10 13:50:00,21.66,21.67,21.65,21.65,31600.0,18.8513,18.86,18.8426,18.8426,31600.0
2013-07-10 14:00:00,21.65,21.75,21.64,21.7,294000.0,18.8426,18.9296,18.8339,18.8861,294000.0
2013-07-10 14:10:00,21.69,21.74,21.68,21.74,192000.0,18.8774,18.9209,18.8687,18.9209,192000.0
2013-07-10 14:20:00,21.74,21.74,21.68,21.68,30000.0,18.9209,18.9209,18.8687,18.8687,30000.0
2013-07-10 14:30:00,21.69,21.7,21.66,21.66,61600.0,18.8774,18.8861,18.8513,18.8513,61600.0
2013-07-10 14:40:00,21.66,21.68,21.61,21.63,59200.0,18.8513,18.8687,18.8078,18.8252,59200.0
2013-07-10 14:50:00,21.63,21.66,21.62,21.64,147600.0,18.8252,18.8513,18.8165,18.8339,147600.0
2013-07-10 15:00:00,21.65,21.67,21.63,21.64,49600.0,18.8426,18.86,18.8252,18.8339,49600.0
2013-07-10 15:10:00,21.63,21.66,21.63,21.65,52800.0,18.8252,18.8513,18.8252,18.8426,52800.0
2013-07-10 15:20:00,21.65,21.7,21.64,21.68,58400.0,18.8426,18.8861,18.8339,18.8687,58400.0
2013-07-10 15:30:00,21.69,21.69,21.66,21.67,56400.0,18.8774,18.8774,18.8513,18.86,56400.0
2013-07-10 15:40:00,21.68,21.7,21.67,21.69,35200.0,18.8687,18.8861,18.86,18.8774,35200.0
2013-07-10 15:50:00,21.68,21.69,21.68,21.69,78800.0,18.8687,18.8774,18.8687,18.8774,78800.0
2013-07-11 09:30:00,21.92,21.94,21.91,21.93,101600.0,19.0776,19.095,19.0689,19.0863,101600.0
2013-07-11 09:40:00,21.93,21.94,21.91,21.93,54000.0,19.0863,19.095,19.0689,19.0863,54000.0
2013-07-11 09:50:00,21.91,21.93,21.91,21.92,46800.0,19.0689,19.0863,19.0689,19.0776,46800.0
2013-07-11 10:00:00,21.93,21.93,21.91,21.92,113600.0,19.0863,19.0863,19.0689,19.0776,113600.0
2013-07-11 10:10:00,21.95,21.95,21.93,21.93,10000.0,19.1037,19.1037,19.0863,19.0863,10000.0
2013-07-11 10:20:00,21.93,21.93,21.92,21.93,21600.0,19.0863,19.0863,19.0776,19.0863,21600.0
2013-07-11 10:30:00,21.92,21.92,21.9,21.91,14000.0,19.0776,19.0776,19.0602,19.0689,14000.0
2013-07-11 10:40:00,21.91,21.92,21.91,21.91,7600.0,19.0689,19.0776,19.0689,19.0689,7600.0
2013-07-11 10:50:00,21.93,21.95,21.93,21.94,29600.0,19.0863,19.1037,19.0863,19.095,29600.0
2013-07-11 11:00:00,21.95,21.96,21.93,21.95,58800.0,19.1037,19.1124,19.0863,19.1037,58800.0
2013-07-11 11:10:00,21.95,21.96,21.94,21.95,5200.0,19.1037,19.1124,19.095,19.1037,5200.0
2013-07-11 11:20:00,21.95,21.96,21.95,21.96,18000.0,19.1037,19.1124,19.1037,19.1124,18000.0
2013-07-11 11:30:00,21.96,21.97,21.95,21.95,15200.0,19.1124,19.1211,19.1037,19.1037,15200.0
2013-07-11 11:40:00,21.95,21.95,21.94,21.95,37200.0,19.1037,19.1037,19.095,19.1037,37200.0
2013-07-11 11:50:00,21.96,21.96,21.95,21.96,50800.0,19.1124,19.1124,19.1037,19.1124,50800.0
2013-07-11 12:00:00,21.95,21.95,21.94,21.94,16800.0,19.1037,19.1037,19.095,19.095,16800.0
2013-07-11 12:10:00,21.93,21.94,21.93,21.94,62000.0,19.0863,19.095,19.0863,19.095,62000.0
2013-07-11 12:20:00,21.93,21.94,21.93,21.94,19200.0,19.0863,19.095,19.0863,19.095,19200.0
2013-07-11 12:30:00,21.94,21.94,21.93,21.93,42400.0,19.095,19.095,19.0863,19.0863,42400.0
2013-07-11 12:40:00,21.93,21.95,21.93,21.95,26000.0,19.0863,19.1037,19.0863,19.1037,26000.0
2013-07-11 12:50:00,21.94,21.95,21.94,21.95,20800.0,19.095,19.1037,19.095,19.1037,20800.0
2013-07-11 13:00:00,21.95,21.96,21.95,21.95,39600.0,19.1037,19.1124,19.1037,19.1037,39600.0
2013-07-11 13:10:00,21.95,21.96,21.95,21.95,40000.0,19.1037,19.1124,19.1037,19.1037,40000.0
2013-07-11 13:20:00,21.95,21.95,21.95,21.95,46000.0,19.1037,19.1037,19.1037,19.1037,46000.0
2013-07-11 13:30:00,21.95,21.95,21.93,21.94,40800.0,19.1037,19.1037,19.0863,19.095,40800.0
2013-07-11 13:40:00,21.95,21.95,21.94,21.95,29600.0,19.1037,19.1037,19.095,19.1037,29600.0
2013-07-11 13:50:00,21.95,21.96,21.95,21.96,28800.0,19.1037,19.1124,19.1037,19.1124,28800.0
2013-07-11 14:00:00,21.95,21.96,21.95,21.96,76400.0,19.1037,19.1124,19.1037,19.1124,76400.0
2013-07-11 14:10:00,21.96,21.98,21.96,21.97,27200.0,19.1124,19.1298,19.1124,19.1211,27200.0
2013-07-11 14:20:00,21.97,22.01,21.97,22.0,149600.0,19.1211,19.1559,19.1211,19.1472,149600.0
2013-07-11 14:30:00,22.0,22.02,22.0,22.0,46400.0,19.1472,19.1646,19.1472,19.1472,46400.0
2013-07-11 14:40:00,22.0,22.01,22.0,22.0,17600.0,19.1472,19.1559,19.1472,19.1472,17600.0
2013-07-11 14:50:00,22.0,22.01,21.99,21.99,49200.0,19.1472,19.1559,19.1385,19.1385,49200.0
2013-07-11 15:00:00,22.0,22.0,21.99,21.99,33600.0,19.1472,19.1472,19.1385,19.1385,33600.0
2013-07-11 15:10:00,22.0,22.0,21.99,22.0,15600.0,19.1472,19.1472,19.1385,19.1472,15600.0
2013-07-11 15:20:00,22.0,22.02,22.0,22.01,64000.0,19.1472,19.1646,19.1472,19.1559,64000.0
2013-07-11 15:30:00,22.01,22.01,21.99,22.0,60800.0,19.1559,19.1559,19.1385,19.1472,60800.0
2013-07-11 15:40:00,22.01,22.03,22.01,22.03,52400.0,19.1559,19.1733,19.1559,19.1733,52400.0
2013-07-11 15:50:00,22.02,22.03,22.01,22.02,51600.0,19.1646,19.1733,19.1559,19.1646,51600.0
2013-07-12 09:30:00,22.0,22.03,21.98,22.03,65600.0,19.1472,19.1733,19.1298,19.1733,65600.0
2013-07-12 09:40:00,22.02,22.02,21.99,22.0,33600.0,19.1646,19.1646,19.1385,19.1472,33600.0
2013-07-12 09:50:00,22.03,22.03,21.99,22.01,21200.0,19.1733,19.1733,19.1385,19.1559,21200.0
2013-07-12 10:00:00,22.0,22.02,22.0,22.01,16000.0,19.1472,19.1646,19.1472,19.1559,16000.0
2013-07-12 10:10:00,22.0,22.04,22.0,22.04,13200.0,19.1472,19.182,19.1472,19.182,13200.0
2013-07-12 10:20:00,22.05,22.05,22.03,22.03,4000.0,19.1907,19.1907,19.1733,19.1733,4000.0
2013-07-12 10:30:00,22.03,22.04,22.03,22.03,25200.0,19.1733,19.182,19.1733,19.1733,25200.0
2013-07-12 10:40:00,22.04,22.05,22.03,22.03,63600.0,19.182,19.1907,19.1733,19.1733,63600.0
2013-07-12 10:50:00,22.03,22.03,22.02,22.02,32000.0,19.1733,19.1733,19.1646,19.1646,32000.0
2013-07-12 11:00:00,22.01,22.02,22.01,22.02,40400.0,19.1559,19.1646,19.1559,19.1646,40400.0
2013-07-12 11:10:00,22.02,22.03,22.02,22.02,11600.0,19.1646,19.1733,19.1646,19.1646,11600.0
2013-07-12 11:20:00,22.03,22.03,22.0,22.0,33600.0,19.1733,19.1733,19.1472,19.1472,33600.0
2013-07-12 11:30:00,22.01,22.01,21.99,22.0,26000.0,19.1559,19.1559,19.1385,19.1472,26000.0
2013-07-12 11:40:00,22.0,22.01,21.99,21.99,14000.0,19.1472,19.1559,19.1385,19.1385,14000.0
2013-07-12 11:50:00,21.99,21.99,21.98,21.99,17600.0,19.1385,19.1385,19.1298,19.1385,17600.0
2013-07-12 12:00:00,21.99,21.99,21.98,21.99,6400.0,19.1385,19.1385,19.1298,19.1385,6400.0
2013-07-12 12:10:00,21.99,21.99,21.98,21.98,8800.0,19.1385,19.1385,19.1298,19.1298,8800.0
2013-07-12 12:20:00,21.98,21.99,21.98,21.99,3200.0,19.1298,19.1385,19.1298,19.1385,3200.0
2013-07-12 12:30:00,21.98,21.98,21.97,21.97,17200.0,19.1298,19.1298,19.1211,19.1211,17200.0
2013-07-12 12:40:00,21.98,22.0,21.98,21.99,11200.0,19.1298,19.1472,19.1298,19.1385,11200.0
2013-07-12 12:50:00,21.99,21.99,21.98,21.99,4800.0,19.1385,19.1385,19.1298,19.1385,4800.0
2013-07-12 13:00:00,21.99,21.99,21.97,21.98,11600.0,19.1385,19.1385,19.1211,19.1298,11600.0
2013-07-12 13:10:00,21.98,22.01,21.98,22.01,3600.0,19.1298,19.1559,19.1298,19.1559,3600.0
2013-07-12 13:20:00,22.01,22.01,22.0,22.0,20800.0,19.1559,19.1559,19.1472,19.1472,20800.0
2013-07-12 13:30:00,22.0,22.0,22.0,22.0,10000.0,19.1472,19.1472,19.1472,19.1472,10000.0
2013-07-12 13:40:00,22.01,22.02,22.0,22.02,3600.0,19.1559,19.1646,19.1472,19.1646,3600.0
2013-07-12 13:50:00,22.01,22.01,22.01,22.01,5200.0,19.1559,19.1559,19.1559,19.1559,5200.0
2013-07-12 14:00:00,22.01,22.02,22.01,22.01,17200.0,19.1559,19.1646,19.1559,19.1559,17200.0
2013-07-12 14:10:00,22.01,22.01,22.0,22.0,49600.0,19.1559,19.1559,19.1472,19.1472,49600.0
2013-07-12 14:20:00,22.01,22.02,22.0,22.0,9200.0,19.1559,19.1646,19.1472,19.1472,9200.0
2013-07-12 14:30:00,22.02,22.02,22.0,22.01,38400.0,19.1646,19.1646,19.1472,19.1559,38400.0
2013-07-12 14:40:00,22.0,22.02,22.0,22.01,21600.0,19.1472,19.1646,19.1472,19.1559,21600.0
2013-07-12 14:50:00,22.01,22.02,22.01,22.02,29600.0,19.1559,19.1646,19.1559,19.1646,29600.0
2013-07-12 15:00:00,22.01,22.02,22.0,22.0,10800.0,19.1559,19.1646,19.1472,19.1472,10800.0
2013-07-12 15:10:00,22.02,22.02,22.01,22.02,11200.0,19.1646,19.1646,19.1559,19.1646,11200.0
2013-07-12 15:20:00,22.02,22.03,22.02,22.03,16800.0,19.1646,19.1733,19.1646,19.1733,16800.0
2013-07-12 15:30:00,22.03,22.03,22.02,22.03,21600.0,19.1733,19.1733,19.1646,19.1733,21600.0
2013-07-12 15:40:00,22.03,22.07,22.03,22.06,23600.0,19.1733,19.2081,19.1733,19.1994,23600.0
2013-07-12 15:50:00,22.06,22.08,22.06,22.07,93200.0,19.1994,19.2168,19.1994,19.2081,93200.0
2013-07-15 09:30:00,22.1,22.11,22.06,22.06,70000.0,19.2342,19.2429,19.1994,19.1994,70000.0
2013-07-15 09:40:00,22.07,22.07,22.05,22.06,7200.0,19.2081,19.2081,19.1907,19.1994,7200.0
2013-07-15 09:50:00,22.06,22.08,22.06,22.06,20400.0,19.1994,19.2168,19.1994,19.1994,20400.0
2013-07-15 10:00:00,22.06,22.08,22.06,22.08,23200.0,19.1994,19.2168,19.1994,19.2168,23200.0
2013-07-15 10:10:00,22.08,22.09,22.07,22.08,26000.0,19.2168,19.2255,19.2081,19.2168,26000.0
2013-07-15 10:20:00,22.08,22.08,22.06,22.07,83600.0,19.2168,19.2168,19.1994,19.2081,83600.0
2013-07-15 10:30:00,22.07,22.07,22.06,22.07,16000.0,19.2081,19.2081,19.1994,19.2081,16000.0
2013-07-15 10:40:00,22.07,22.08,22.07,22.07,17600.0,19.2081,19.2168,19.2081,19.2081,17600.0
2013-07-15 10:50:00,22.07,22.09,22.07,22.08,20000.0,19.2081,19.2255,19.2081,19.2168,20000.0
2013-07-15 11:00:00,22.09,22.09,22.07,22.07,28800.0,19.2255,19.2255,19.2081,19.2081,28800.0
2013-07-15 11:10:00,22.08,22.08,22.07,22.08,28000.0,19.2168,19.2168,19.2081,19.2168,28000.0
2013-07-15 11:20:00,22.08,22.09,22.08,22.08,10800.0,19.2168,19.2255,19.2168,19.2168,10800.0
2013-07-15 11:30:00,22.09,22.1,22.09,22.1,30400.0,19.2255,19.2342,19.2255,19.2342,30400.0
2013-07-15 11:40:00,22.1,22.1,22.09,22.1,10800.0,19.2342,19.2342,19.2255,19.2342,10800.0
2013-07-15 11:50:00,22.1,22.1,22.09,22.1,3600.0,19.2342,19.2342,19.2255,19.2342,3600.0
2013-07-15 12:00:00,22.1,22.11,22.1,22.1,17600.0,19.2342,19.2429,19.2342,19.2342,17600.0
2013-07-15 12:10:00,22.1,22.1,22.09,22.1,8800.0,19.2342,19.2342,19.2255,19.2342,8800.0
2013-07-15 12:20:00,22.09,22.11,22.09,22.1,17200.0,19.2255,19.2429,19.2255,19.2342,17200.0
2013-07-15 12:30:00,22.1,22.1,22.09,22.09,22000.0,19.2342,19.2342,19.2255,19.2255,22000.0
2013-07-15 12:40:00,22.1,22.1,22.09,22.09,19200.0,19.2342,19.2342,19.2255,19.2255,19200.0
2013-07-15 12:50:00,22.09,22.09,22.09,22.09,10800.0,19.2255,19.2255,19.2255,19.2255,10800.0
2013-07-15 13:00:00,22.09,22.09,22.08,22.08,8800.0,19.2255,19.2255,19.2168,19.2168,8800.0
2013-07-15 13:10:00,22.08,22.09,22.08,22.09,17600.0,19.2168,19.2255,19.2168,19.2255,17600.0
2013-07-15 13:20:00,22.1,22.1,22.09,22.09,50000.0,19.2342,19.2342,19.2255,19.2255,50000.0
2013-07-15 13:30:00,22.09,22.09,22.08,22.08,26400.0,19.2255,19.2255,19.2168,19.2168,26400.0
2013-07-15 13:40:00,22.08,22.09,22.08,22.09,23200.0,19.2168,19.2255,19.2168,19.2255,23200.0
2013-07-15 13:50:00,22.1,22.1,22.1,22.1,32400.0,19.2342,19.2342,19.2342,19.2342,32400.0
2013-07-15 14:00:00,22.1,22.1,22.1,22.1,21600.0,19.2342,19.2342,19.2342,19.2342,21600.0
2013-07-15 14:10:00,22.1,22.11,22.1,22.11,28800.0,19.2342,19.2429,19.2342,19.2429,28800.0
2013-07-15 14:20:00,22.11,22.11,22.11,22.11,23600.0,19.2429,19.2429,19.2429,19.2429,23600.0
2013-07-15 14:30:00,22.11,22.11,22.1,22.1,61200.0,19.2429,19.2429,19.2342,19.2342,61200.0
2013-07-15 14:40:00,22.11,22.11,22.1,22.11,50000.0,19.2429,19.2429,19.2342,19.2429,50000.0
2013-07-15 14:50:00,22.11,22.11,22.1,22.11,48800.0,19.2429,19.2429,19.2342,19.2429,48800.0
2013-07-15 15:00:00,22.11,22.11,22.11,22.11,26400.0,19.2429,19.2429,19.2429,19.2429,26400.0
2013-07-15 15:10:00,22.11,22.11,22.11,22.11,17200.0,19.2429,19.2429,19.2429,19.2429,17200.0
2013-07-15 15:20:00,22.11,22.11,22.09,22.1,36000.0,19.2429,19.2429,19.2255,19.2342,36000.0
2013-07-15 15:30:00,22.1,22.11,22.09,22.09,37200.0,19.2342,19.2429,19.2255,19.2255,37200.0
2013-07-15 15:40:00,22.09,22.1,22.09,22.1,42000.0,19.2255,19.2342,19.2255,19.2342,42000.0
2013-07-15 15:50:00,22.1,22.1,22.09,22.09,124800.0,19.2342,19.2342,19.2255,19.2255,124800.0
2013-07-16 09:30:00,22.08,22.1,22.07,22.08,132000.0,19.2168,19.2342,19.2081,19.2168,132000.0
2013-07-16 09:40:00,22.07,22.08,22.05,22.05,81200.0,19.2081,19.2168,19.1907,19.1907,81200.0
2013-07-16 09:50:00,22.06,22.07,22.05,22.06,91600.0,19.1994,19.2081,19.1907,19.1994,91600.0
2013-07-16 10:00:00,22.06,22.09,22.06,22.09,65200.0,19.1994,19.2255,19.1994,19.2255,65200.0
2013-07-16 10:10:00,22.09,22.09,22.07,22.09,71200.0,19.2255,19.2255,19.2081,19.2255,71200.0
2013-07-16 10:20:00,22.09,22.09,22.07,22.07,44400.0,19.2255,19.2255,19.2081,19.2081,44400.0
2013-07-16 10:30:00,22.07,22.07,22.06,22.07,50800.0,19.2081,19.2081,19.1994,19.2081,50800.0
2013-07-16 10:40:00,22.07,22.08,22.07,22.08,41200.0,19.2081,19.2168,19.2081,19.2168,41200.0
2013-07-16 10:50:00,22.07,22.08,22.04,22.04,30400.0,19.2081,19.2168,19.182,19.182,30400.0
2013-07-16 11:00:00,22.04,22.04,22.03,22.03,13600.0,19.182,19.182,19.1733,19.1733,13600.0
2013-07-16 11:10:00,22.03,22.03,22.01,22.02,48400.0,19.1733,19.1733,19.1559,19.1646,48400.0
2013-07-16 11:20:00,22.02,22.03,22.01,22.02,34400.0,19.1646,19.1733,19.1559,19.1646,34400.0
2013-07-16 11:30:00,22.02,22.02,22.0,22.0,26000.0,19.1646,19.1646,19.1472,19.1472,26000.0
2013-07-16 11:40:00,22.0,22.0,21.98,21.98,48800.0,19.1472,19.1472,19.1298,19.1298,48800.0
2013-07-16 11:50:00,21.98,22.0,21.98,22.0,17600.0,19.1298,19.1472,19.1298,19.1472,17600.0
2013-07-16 12:00:00,21.99,22.01,21.99,22.01,18400.0,19.1385,19.1559,19.1385,19.1559,18400.0
2013-07-16 12:10:00,22.01,22.02,22.01,22.02,20400.0,19.1559,19.1646,19.1559,19.1646,20400.0
2013-07-16 12:20:00,22.02,22.02,22.01,22.02,5600.0,19.1646,19.1646,19.1559,19.1646,5600.0
2013-07-16 12:30:00,22.02,22.02,22.01,22.01,8000.0,19.1646,19.1646,19.1559,19.1559,8000.0
2013-07-16 12:40:00,22.0,22.0,22.0,22.0,2400.0,19.1472,19.1472,19.1472,19.1472,2400.0
2013-07-16 12:50:00,22.0,22.0,22.0,22.0,8800.0,19.1472,19.1472,19.1472,19.1472,8800.0
2013-07-16 13:00:00,22.0,22.0,21.99,21.99,44400.0,19.1472,19.1472,19.1385,19.1385,44400.0
2013-07-16 13:10:00,21.99,22.0,21.97,21.98,20400.0,19.1385,19.1472,19.1211,19.1298,20400.0
2013-07-16 13:20:00,21.98,21.98,21.97,21.97,21200.0,19.1298,19.1298,19.1211,19.1211,21200.0
2013-07-16 13:30:00,21.97,22.0,21.97,21.98,10000.0,19.1211,19.1472,19.1211,19.1298,10000.0
2013-07-16 13:40:00,22.0,22.0,22.0,22.0,22400.0,19.1472,19.1472,19.1472,19.1472,22400.0
2013-07-16 13:50:00,22.0,22.0,21.99,22.0,15200.0,19.1472,19.1472,19.1385,19.1472,15200.0
2013-07-16 14:00:00,22.0,22.02,22.0,22.01,7600.0,19.1472,19.1646,19.1472,19.1559,7600.0
2013-07-16 14:10:00,22.01,22.04,22.01,22.03,28000.0,19.1559,19.182,19.1559,19.1733,28000.0
2013-07-16 14:20:00,22.02,22.02,22.01,22.02,11200.0,19.1646,19.1646,19.1559,19.1646,11200.0
2013-07-16 14:30:00,22.02,22.02,22.0,22.01,8800.0,19.1646,19.1646,19.1472,19.1559,8800.0
2013-07-16 14:40:00,22.0,22.02,22.0,22.01,177600.0,19.1472,19.1646,19.1472,19.1559,177600.0
2013-07-16 14:50:00,22.02,22.02,22.0,22.0,12400.0,19.1646,19.1646,19.1472,19.1472,12400.0
2013-07-16 15:00:00,21.99,22.0,21.98,21.99,25600.0,19.1385,19.1472,19.1298,19.1385,25600.0
2013-07-16 15:10:00,21.98,21.99,21.97,21.97,39600.0,19.1298,19.1385,19.1211,19.1211,39600.0
2013-07-16 15:20:00,21.98,22.0,21.97,22.0,47600.0,19.1298,19.1472,19.1211,19.1472,47600.0
2013-07-16 15:30:00,22.0,22.02,22.0,22.01,8800.0,19.1472,19.1646,19.1472,19.1559,8800.0
2013-07-16 15:40:00,22.0,22.02,22.0,22.02,15600.0,19.1472,19.1646,19.1472,19.1646,15600.0
2013-07-16 15:50:00,22.01,22.02,22.01,22.02,26400.0,19.1559,19.1646,19.1559,19.1646,26400.0
2013-07-17 09:30:00,22.1,22.1,22.07,22.09,30400.0,19.2342,19.2342,19.2081,19.2255,30400.0
2013-07-17 09:40:00,22.09,22.1,22.06,22.06,17600.0,19.2255,19.2342,19.1994,19.1994,17600.0
2013-07-17 09:50:00,22.07,22.07,22.05,22.06,8800.0,19.2081,19.2081,19.1907,19.1994,8800.0
2013-07-17 10:00:00,22.07,22.09,22.07,22.09,8800.0,19.2081,19.2255,19.2081,19.2255,8800.0
2013-07-17 10:10:00,22.08,22.1,22.08,22.1,39600.0,19.2168,19.2342,19.2168,19.2342,39600.0
2013-07-17 10:20:00,22.09,22.1,22.09,22.1,22800.0,19.2255,19.2342,19.2255,19.2342,22800.0
2013-07-17 10:30:00,22.1,22.13,22.09,22.11,16000.0,19.2342,19.2603,19.2255,19.2429,16000.0
2013-07-17 10:40:00,22.11,22.11,22.06,22.06,18000.0,19.2429,19.2429,19.1994,19.1994,18000.0
2013-07-17 10:50:00,22.06,22.08,22.06,22.08,19200.0,19.1994,19.2168,19.1994,19.2168,19200.0
2013-07-17 11:00:00,22.09,22.09,22.08,22.09,4400.0,19.2255,19.2255,19.2168,19.2255,4400.0
2013-07-17 11:10:00,22.09,22.1,22.09,22.1,5600.0,19.2255,19.2342,19.2255,19.2342,5600.0
2013-07-17 11:20:00,22.09,22.1,22.06,22.06,40800.0,19.2255,19.2342,19.1994,19.1994,40800.0
2013-07-17 11:30:00,22.06,22.07,22.05,22.06,17200.0,19.1994,19.2081,19.1907,19.1994,17200.0
2013-07-17 11:40:00,22.06,22.07,22.06,22.07,12400.0,19.1994,19.2081,19.1994,19.2081,12400.0
2013-07-17 11:50:00,22.07,22.07,22.05,22.07,47200.0,19.2081,19.2081,19.1907,19.2081,47200.0
2013-07-17 12:00:00,22.06,22.08,22.06,22.08,56000.0,19.1994,19.2168,19.1994,19.2168,56000.0
2013-07-17 12:10:00,22.08,22.11,22.08,22.1,46800.0,19.2168,19.2429,19.2168,19.2342,46800.0
2013-07-17 12:20:00,22.1,22.1,22.09,22.09,20000.0,19.2342,19.2342,19.2255,19.2255,20000.0
2013-07-17 12:30:00,22.1,22.11,22.1,22.1,26800.0,19.2342,19.2429,19.2342,19.2342,26800.0
2013-07-17 12:40:00,22.1,22.11,22.1,22.1,50400.0,19.2342,19.2429,19.2342,19.2342,50400.0
2013-07-17 12:50:00,22.1,22.11,22.09,22.1,64800.0,19.2342,19.2429,19.2255,19.2342,64800.0
2013-07-17 13:00:00,22.1,22.11,22.1,22.1,13600.0,19.2342,19.2429,19.2342,19.2342,13600.0
2013-07-17 13:10:00,22.1,22.11,22.1,22.11,8000.0,19.2342,19.2429,19.2342,19.2429,8000.0
2013-07-17 13:20:00,22.12,22.12,22.09,22.09,40000.0,19.2516,19.2516,19.2255,19.2255,40000.0
2013-07-17 13:30:00,22.09,22.1,22.08,22.1,36800.0,19.2255,19.2342,19.2168,19.2342,36800.0
2013-07-17 13:40:00,22.1,22.1,22.09,22.1,18400.0,19.2342,19.2342,19.2255,19.2342,18400.0
2013-07-17 13:50:00,22.1,22.1,22.09,22.1,7200.0,19.2342,19.2342,19.2255,19.2342,7200.0
2013-07-17 14:00:00,22.11,22.11,22.09,22.09,42400.0,19.2429,19.2429,19.2255,19.2255,42400.0
2013-07-17 14:10:00,22.1,22.11,22.1,22.1,85200.0,19.2342,19.2429,19.2342,19.2342,85200.0
2013-07-17 14:20:00,22.1,22.11,22.09,22.1,60400.0,19.2342,19.2429,19.2255,19.2342,60400.0
2013-07-17 14:30:00,22.09,22.09,22.08,22.09,56800.0,19.2255,19.2255,19.2168,19.2255,56800.0
2013-07-17 14:40:00,22.08,22.08,22.05,22.06,42400.0,19.2168,19.2168,19.1907,19.1994,42400.0
2013-07-17 14:50:00,22.06,22.07,22.06,22.06,20000.0,19.1994,19.2081,19.1994,19.1994,20000.0
2013-07-17 15:00:00,22.06,22.08,22.06,22.07,18000.0,19.1994,19.2168,19.1994,19.2081,18000.0
2013-07-17 15:10:00,22.07,22.07,22.05,22.06,66800.0,19.2081,19.2081,19.1907,19.1994,66800.0
2013-07-17 15:20:00,22.08,22.08,22.07,22.08,16000.0,19.2168,19.2168,19.2081,19.2168,16000.0
2013-07-17 15:30:00,22.07,22.08,22.05,22.07,54000.0,19.2081,19.2168,19.1907,19.2081,54000.0
2013-07-17 15:40:00,22.07,22.08,22.06,22.08,26000.0,19.2081,19.2168,19.1994,19.2168,26000.0
2013-07-17 15:50:00,22.08,22.1,22.08,22.08,100000.0,19.2168,19.2342,19.2168,19.2168,100000.0
2013-07-18 09:30:00,22.08,22.09,22.07,22.09,96000.0,19.2168,19.2255,19.2081,19.2255,96000.0
2013-07-18 09:40:00,22.09,22.11,22.08,22.11,252400.0,19.2255,19.2429,19.2168,19.2429,252400.0
2013-07-18 09:50:00,22.11,22.11,22.09,22.1,56800.0,19.2429,19.2429,19.2255,19.2342,56800.0
2013-07-18 10:00:00,22.11,22.14,22.1,22.14,59200.0,19.2429,19.269,19.2342,19.269,59200.0
2013-07-18 10:10:00,22.13,22.16,22.13,22.15,16000.0,19.2603,19.2864,19.2603,19.2777,16000.0
2013-07-18 10:20:00,22.15,22.17,22.15,22.17,20800.0,19.2777,19.2951,19.2777,19.2951,20800.0
2013-07-18 10:30:00,22.18,22.18,22.17,22.17,25200.0,19.3038,19.3038,19.2951,19.2951,25200.0
2013-07-18 10:40:00,22.17,22.18,22.17,22.18,32000.0,19.2951,19.3038,19.2951,19.3038,32000.0
2013-07-18 10:50:00,22.17,22.19,22.17,22.18,46800.0,19.2951,19.3125,19.2951,19.3038,46800.0
2013-07-18 11:00:00,22.18,22.19,22.18,22.19,12000.0,19.3038,19.3125,19.3038,19.3125,12000.0
2013-07-18 11:10:00,22.19,22.19,22.18,22.18,53600.0,19.3125,19.3125,19.3038,19.3038,53600.0
2013-07-18 11:20:00,22.17,22.18,22.16,22.17,46400.0,19.2951,19.3038,19.2864,19.2951,46400.0
2013-07-18 11:30:00,22.17,22.18,22.17,22.18,25200.0,19.2951,19.3038,19.2951,19.3038,25200.0
2013-07-18 11:40:00,22.18,22.18,22.16,22.16,40400.0,19.3038,19.3038,19.2864,19.2864,40400.0
2013-07-18 11:50:00,22.17,22.17,22.15,22.15,15200.0,19.2951,19.2951,19.2777,19.2777,15200.0
2013-07-18 12:00:00,22.15,22.18,22.14,22.16,46000.0,19.2777,19.3038,19.269,19.2864,46000.0
2013-07-18 12:10:00,22.16,22.16,22.15,22.16,30400.0,19.2864,19.2864,19.2777,19.2864,30400.0
2013-07-18 12:20:00,22.16,22.16,22.15,22.15,17600.0,19.2864,19.2864,19.2777,19.2777,17600.0
2013-07-18 12:30:00,22.15,22.15,22.14,22.14,10000.0,19.2777,19.2777,19.269,19.269,10000.0
2013-07-18 12:40:00,22.14,22.14,22.12,22.13,164000.0,19.269,19.269,19.2516,19.2603,164000.0
2013-07-18 12:50:00,22.13,22.14,22.12,22.13,18400.0,19.2603,19.269,19.2516,19.2603,18400.0
2013-07-18 13:00:00,22.13,22.14,22.12,22.13,27200.0,19.2603,19.269,19.2516,19.2603,27200.0
2013-07-18 13:10:00,22.14,22.14,22.11,22.11,13200.0,19.269,19.269,19.2429,19.2429,13200.0
2013-07-18 13:20:00,22.11,22.11,22.1,22.11,42800.0,19.2429,19.2429,19.2342,19.2429,42800.0
2013-07-18 13:30:00,22.11,22.13,22.1,22.13,25200.0,19.2429,19.2603,19.2342,19.2603,25200.0
2013-07-18 13:40:00,22.13,22.13,22.12,22.12,10400.0,19.2603,19.2603,19.2516,19.2516,10400.0
2013-07-18 13:50:00,22.12,22.14,22.11,22.14,33200.0,19.2516,19.269,19.2429,19.269,33200.0
2013-07-18 14:00:00,22.14,22.14,22.13,22.14,52400.0,19.269,19.269,19.2603,19.269,52400.0
2013-07-18 14:10:00,22.14,22.14,22.13,22.14,19600.0,19.269,19.269,19.2603,19.269,19600.0
2013-07-18 14:20:00,22.14,22.15,22.14,22.15,25600.0,19.269,19.2777,19.269,19.2777,25600.0
2013-07-18 14:30:00,22.15,22.15,22.15,22.15,11200.0,19.2777,19.2777,19.2777,19.2777,11200.0
2013-07-18 14:40:00,22.16,22.16,22.16,22.16,28800.0,19.2864,19.2864,19.2864,19.2864,28800.0
2013-07-18 14:50:00,22.16,22.16,22.14,22.15,34000.0,19.2864,19.2864,19.269,19.2777,34000.0
2013-07-18 15:00:00,22.14,22.15,22.13,22.13,17600.0,19.269,19.2777,19.2603,19.2603,17600.0
2013-07-18 15:10:00,22.13,22.13,22.11,22.11,29600.0,19.2603,19.2603,19.2429,19.2429,29600.0
2013-07-18 15:20:00,22.12,22.13,22.11,22.13,20000.0,19.2516,19.2603,19.2429,19.2603,20000.0
2013-07-18 15:30:00,22.13,22.13,22.11,22.12,34800.0,19.2603,19.2603,19.2429,19.2516,34800.0
2013-07-18 15:40:00,22.12,22.13,22.11,22.13,121600.0,19.2516,19.2603,19.2429,19.2603,121600.0
2013-07-18 15:50:00,22.13,22.13,22.12,22.13,50400.0,19.2603,19.2603,19.2516,19.2603,50400.0
2013-07-19 09:30:00,22.07,22.1,22.05,22.05,40800.0,19.2081,19.2342,19.1907,19.1907,40800.0
2013-07-19 09:40:00,22.04,22.07,22.04,22.04,50000.0,19.182,19.2081,19.182,19.182,50000.0
2013-07-19 09:50:00,22.03,22.06,22.03,22.04,45600.0,19.1733,19.1994,19.1733,19.182,45600.0
2013-07-19 10:00:00,22.04,22.06,22.04,22.05,28800.0,19.182,19.1994,19.182,19.1907,28800.0
2013-07-19 10:10:00,22.05,22.06,22.03,22.04,57600.0,19.1907,19.1994,19.1733,19.182,57600.0
2013-07-19 10:20:00,22.03,22.05,22.03,22.05,13200.0,19.1733,19.1907,19.1733,19.1907,13200.0
2013-07-19 10:30:00,22.05,22.09,22.04,22.08,72400.0,19.1907,19.2255,19.182,19.2168,72400.0
2013-07-19 10:40:00,22.08,22.08,22.07,22.07,40800.0,19.2168,19.2168,19.2081,19.2081,40800.0
2013-07-19 10:50:00,22.08,22.09,22.07,22.07,32800.0,19.2168,19.2255,19.2081,19.2081,32800.0
2013-07-19 11:00:00,22.08,22.09,22.07,22.08,78400.0,19.2168,19.2255,19.2081,19.2168,78400.0
2013-07-19 11:10:00,22.09,22.1,22.08,22.08,31600.0,19.2255,19.2342,19.2168,19.2168,31600.0
2013-07-19 11:20:00,22.09,22.1,22.09,22.1,10400.0,19.2255,19.2342,19.2255,19.2342,10400.0
2013-07-19 11:30:00,22.1,22.1,22.08,22.08,38000.0,19.2342,19.2342,19.2168,19.2168,38000.0
2013-07-19 11:40:00,22.08,22.08,22.07,22.08,45600.0,19.2168,19.2168,19.2081,19.2168,45600.0
2013-07-19 11:50:00,22.07,22.07,22.06,22.07,14800.0,19.2081,19.2081,19.1994,19.2081,14800.0
2013-07-19 12:00:00,22.08,22.08,22.07,22.08,10400.0,19.2168,19.2168,19.2081,19.2168,10400.0
2013-07-19 12:10:00,22.08,22.08,22.07,22.07,9200.0,19.2168,19.2168,19.2081,19.2081,9200.0
2013-07-19 12:20:00,22.08,22.08,22.07,22.08,7600.0,19.2168,19.2168,19.2081,19.2168,7600.0
2013-07-19 12:30:00,22.08,22.08,22.07,22.08,5200.0,19.2168,19.2168,19.2081,19.2168,5200.0
2013-07-19 12:40:00,22.08,22.08,22.07,22.07,39200.0,19.2168,19.2168,19.2081,19.2081,39200.0
2013-07-19 12:50:00,22.07,22.07,22.07,22.07,1600.0,19.2081,19.2081,19.2081,19.2081,1600.0
2013-07-19 13:00:00,22.08,22.08,22.08,22.08,12000.0,19.2168,19.2168,19.2168,19.2168,12000.0
2013-07-19 13:10:00,22.08,22.09,22.07,22.09,9600.0,19.2168,19.2255,19.2081,19.2255,9600.0
2013-07-19 13:20:00,22.09,22.09,22.07,22.07,17600.0,19.2255,19.2255,19.2081,19.2081,17600.0
2013-07-19 13:30:00,22.07,22.09,22.07,22.09,16400.0,19.2081,19.2255,19.2081,19.2255,16400.0
2013-07-19 13:40:00,22.08,22.09,22.08,22.09,15600.0,19.2168,19.2255,19.2168,19.2255,15600.0
2013-07-19 13:50:00,22.09,22.09,22.08,22.09,12000.0,19.2255,19.2255,19.2168,19.2255,12000.0
2013-07-19 14:00:00,22.09,22.1,22.09,22.1,18000.0,19.2255,19.2342,19.2255,19.2342,18000.0
2013-07-19 14:10:00,22.11,22.12,22.11,22.11,13600.0,19.2429,19.2516,19.2429,19.2429,13600.0
2013-07-19 14:20:00,22.11,22.11,22.11,22.11,8000.0,19.2429,19.2429,19.2429,19.2429,8000.0
2013-07-19 14:30:00,22.11,22.11,22.1,22.11,12000.0,19.2429,19.2429,19.2342,19.2429,12000.0
2013-07-19 14:40:00,22.1,22.11,22.1,22.1,19200.0,19.2342,19.2429,19.2342,19.2342,19200.0
2013-07-19 14:50:00,22.1,22.1,22.09,22.1,62800.0,19.2342,19.2342,19.2255,19.2342,62800.0
2013-07-19 15:00:00,22.1,22.1,22.09,22.1,22400.0,19.2342,19.2342,19.2255,19.2342,22400.0
2013-07-19 15:10:00,22.1,22.1,22.1,22.1,5600.0,19.2342,19.2342,19.2342,19.2342,5600.0
2013-07-19 15:20:00,22.1,22.1,22.09,22.09,22800.0,19.2342,19.2342,19.2255,19.2255,22800.0
2013-07-19 15:30:00,22.1,22.11,22.1,22.1,16400.0,19.2342,19.2429,19.2342,19.2342,16400.0
2013-07-19 15:40:00,22.11,22.12,22.1,22.11,40000.0,19.2429,19.2516,19.2342,19.2429,40000.0
2013-07-19 15:50:00,22.11,22.13,22.11,22.13,82800.0,19.2429,19.2603,19.2429,19.2603,82800.0
2013-07-22 09:30:00,22.18,22.18,22.14,22.15,41600.0,19.3038,19.3038,19.269,19.2777,41600.0
2013-07-22 09:40:00,22.15,22.15,22.11,22.11,23200.0,19.2777,19.2777,19.2429,19.2429,23200.0
2013-07-22 09:50:00,22.11,22.13,22.11,22.11,17200.0,19.2429,19.2603,19.2429,19.2429,17200.0
2013-07-22 10:00:00,22.11,22.13,22.1,22.13,19600.0,19.2429,19.2603,19.2342,19.2603,19600.0
2013-07-22 10:10:00,22.14,22.14,22.14,22.14,116000.0,19.269,19.269,19.269,19.269,116000.0
2013-07-22 10:20:00,22.14,22.15,22.14,22.14,7600.0,19.269,19.2777,19.269,19.269,7600.0
2013-07-22 10:30:00,22.14,22.14,22.13,22.14,20800.0,19.269,19.269,19.2603,19.269,20800.0
2013-07-22 10:40:00,22.15,22.16,22.14,22.16,16400.0,19.2777,19.2864,19.269,19.2864,16400.0
2013-07-22 10:50:00,22.16,22.16,22.15,22.15,6800.0,19.2864,19.2864,19.2777,19.2777,6800.0
2013-07-22 11:00:00,22.15,22.17,22.15,22.17,30400.0,19.2777,19.2951,19.2777,19.2951,30400.0
2013-07-22 11:10:00,22.17,22.18,22.17,22.17,34800.0,19.2951,19.3038,19.2951,19.2951,34800.0
2013-07-22 11:20:00,22.17,22.18,22.17,22.18,20800.0,19.2951,19.3038,19.2951,19.3038,20800.0
2013-07-22 11:30:00,22.18,22.2,22.18,22.2,26400.0,19.3038,19.3212,19.3038,19.3212,26400.0
2013-07-22 11:40:00,22.19,22.2,22.18,22.18,22800.0,19.3125,19.3212,19.3038,19.3038,22800.0
2013-07-22 11:50:00,22.19,22.19,22.17,22.17,20400.0,19.3125,19.3125,19.2951,19.2951,20400.0
2013-07-22 12:00:00,22.17,22.18,22.17,22.17,42000.0,19.2951,19.3038,19.2951,19.2951,42000.0
2013-07-22 12:10:00,22.17,22.18,22.17,22.18,27600.0,19.2951,19.3038,19.2951,19.3038,27600.0
2013-07-22 12:20:00,22.18,22.18,22.17,22.18,24000.0,19.3038,19.3038,19.2951,19.3038,24000.0
2013-07-22 12:30:00,22.18,22.18,22.17,22.18,15200.0,19.3038,19.3038,19.2951,19.3038,15200.0
2013-07-22 12:40:00,22.18,22.18,22.18,22.18,10000.0,19.3038,19.3038,19.3038,19.3038,10000.0
2013-07-22 12:50:00,22.18,22.18,22.18,22.18,7200.0,19.3038,19.3038,19.3038,19.3038,7200.0
2013-07-22 13:00:00,22.18,22.18,22.18,22.18,18000.0,19.3038,19.3038,19.3038,19.3038,18000.0
2013-07-22 13:10:00,22.17,22.18,22.15,22.15,8800.0,19.2951,19.3038,19.2777,19.2777,8800.0
2013-07-22 13:20:00,22.16,22.16,22.15,22.15,25600.0,19.2864,19.2864,19.2777,19.2777,25600.0
2013-07-22 13:30:00,22.15,22.15,22.15,22.15,9600.0,19.2777,19.2777,19.2777,19.2777,9600.0
2013-07-22 13:40:00,22.14,22.14,22.13,22.14,15600.0,19.269,19.269,19.2603,19.269,15600.0
2013-07-22 13:50:00,22.13,22.14,22.13,22.14,12800.0,19.2603,19.269,19.2603,19.269,12800.0
2013-07-22 14:00:00,22.15,22.15,22.15,22.15,8800.0,19.2777,19.2777,19.2777,19.2777,8800.0
2013-07-22 14:10:00,22.15,22.16,22.15,22.16,27600.0,19.2777,19.2864,19.2777,19.2864,27600.0
2013-07-22 14:20:00,22.15,22.16,22.15,22.16,16000.0,19.2777,19.2864,19.2777,19.2864,16000.0
2013-07-22 14:30:00,22.16,22.16,22.15,22.16,11200.0,19.2864,19.2864,19.2777,19.2864,11200.0
2013-07-22 14:40:00,22.16,22.18,22.16,22.17,31600.0,19.2864,19.3038,19.2864,19.2951,31600.0
2013-07-22 14:50:00,22.17,22.18,22.17,22.18,17200.0,19.2951,19.3038,19.2951,19.3038,17200.0
2013-07-22 15:00:00,22.18,22.18,22.17,22.18,23200.0,19.3038,19.3038,19.2951,19.3038,23200.0
2013-07-22 15:10:00,22.18,22.18,22.17,22.17,22800.0,19.3038,19.3038,19.2951,19.2951,22800.0
2013-07-22 15:20:00,22.17,22.18,22.17,22.17,14400.0,19.2951,19.3038,19.2951,19.2951,14400.0
2013-07-22 15:30:00,22.17,22.17,22.14,22.15,25200.0,19.2951,19.2951,19.269,19.2777,25200.0
2013-07-22 15:40:00,22.15,22.16,22.15,22.15,26000.0,19.2777,19.2864,19.2777,19.2777,26000.0
2013-07-22 15:50:00,22.16,22.17,22.15,22.17,37200.0,19.2864,19.2951,19.2777,19.2951,37200.0
2013-07-23 09:30:00,22.22,22.22,22.18,22.2,34000.0,19.3387,19.3387,19.3038,19.3212,34000.0
2013-07-23 09:40:00,22.2,22.2,22.17,22.2,14000.0,19.3212,19.3212,19.2951,19.3212,14000.0
2013-07-23 09:50:00,22.19,22.19,22.17,22.18,7200.0,19.3125,19.3125,19.2951,19.3038,7200.0
2013-07-23 10:00:00,22.17,22.17,22.14,22.14,22400.0,19.2951,19.2951,19.269,19.269,22400.0
2013-07-23 10:10:00,22.13,22.15,22.13,22.15,10800.0,19.2603,19.2777,19.2603,19.2777,10800.0
2013-07-23 10:20:00,22.15,22.15,22.11,22.11,12000.0,19.2777,19.2777,19.2429,19.2429,12000.0
2013-07-23 10:30:00,22.11,22.12,22.1,22.1,28400.0,19.2429,19.2516,19.2342,19.2342,28400.0
2013-07-23 10:40:00,22.1,22.11,22.1,22.1,34000.0,19.2342,19.2429,19.2342,19.2342,34000.0
2013-07-23 10:50:00,22.1,22.11,22.09,22.1,9200.0,19.2342,19.2429,19.2255,19.2342,9200.0
2013-07-23 11:00:00,22.09,22.1,22.08,22.1,36000.0,19.2255,19.2342,19.2168,19.2342,36000.0
2013-07-23 11:10:00,22.1,22.11,22.1,22.11,68800.0,19.2342,19.2429,19.2342,19.2429,68800.0
2013-07-23 11:20:00,22.11,22.12,22.11,22.11,31600.0,19.2429,19.2516,19.2429,19.2429,31600.0
2013-07-23 11:30:00,22.12,22.12,22.11,22.11,9200.0,19.2516,19.2516,19.2429,19.2429,9200.0
2013-07-23 11:40:00,22.12,22.12,22.12,22.12,1200.0,19.2516,19.2516,19.2516,19.2516,1200.0
2013-07-23 11:50:00,22.13,22.13,22.11,22.11,4000.0,19.2603,19.2603,19.2429,19.2429,4000.0
2013-07-23 12:00:00,22.11,22.12,22.1,22.12,13200.0,19.2429,19.2516,19.2342,19.2516,13200.0
2013-07-23 12:10:00,22.12,22.12,22.11,22.12,10800.0,19.2516,19.2516,19.2429,19.2516,10800.0
2013-07-23 12:20:00,22.11,22.12,22.11,22.11,6000.0,19.2429,19.2516,19.2429,19.2429,6000.0
2013-07-23 12:30:00,22.11,22.11,22.11,22.11,18000.0,19.2429,19.2429,19.2429,19.2429,18000.0
2013-07-23 12:40:00,22.11,22.12,22.11,22.11,12400.0,19.2429,19.2516,19.2429,19.2429,12400.0
2013-07-23 12:50:00,22.11,22.12,22.1,22.11,37600.0,19.2429,19.2516,19.2342,19.2429,37600.0
2013-07-23 13:00:00,22.11,22.13,22.11,22.13,6400.0,19.2429,19.2603,19.2429,19.2603,6400.0
2013-07-23 13:10:00,22.13,22.14,22.13,22.13,11200.0,19.2603,19.269,19.2603,19.2603,11200.0
2013-07-23 13:20:00,22.13,22.14,22.13,22.13,30400.0,19.2603,19.269,19.2603,19.2603,30400.0
2013-07-23 13:30:00,22.14,22.14,22.13,22.14,3200.0,19.269,19.269,19.2603,19.269,3200.0
2013-07-23 13:40:00,22.14,22.15,22.14,22.14,4800.0,19.269,19.2777,19.269,19.269,4800.0
2013-07-23 13:50:00,22.14,22.15,22.13,22.13,13200.0,19.269,19.2777,19.2603,19.2603,13200.0
2013-07-23 14:00:00,22.13,22.14,22.13,22.14,5600.0,19.2603,19.269,19.2603,19.269,5600.0
2013-07-23 14:10:00,22.13,22.14,22.13,22.14,12000.0,19.2603,19.269,19.2603,19.269,12000.0
2013-07-23 14:20:00,22.14,22.14,22.12,22.13,18000.0,19.269,19.269,19.2516,19.2603,18000.0
2013-07-23 14:30:00,22.13,22.14,22.13,22.14,28400.0,19.2603,19.269,19.2603,19.269,28400.0
2013-07-23 14:40:00,22.14,22.15,22.14,22.15,38400.0,19.269,19.2777,19.269,19.2777,38400.0
2013-07-23 14:50:00,22.15,22.16,22.15,22.15,49600.0,19.2777,19.2864,19.2777,19.2777,49600.0
2013-07-23 15:00:00,22.15,22.15,22.14,22.14,10000.0,19.2777,19.2777,19.269,19.269,10000.0
2013-07-23 15:10:00,22.14,22.15,22.13,22.13,71600.0,19.269,19.2777,19.2603,19.2603,71600.0
2013-07-23 15:20:00,22.13,22.13,22.12,22.13,8000.0,19.2603,19.2603,19.2516,19.2603,8000.0
2013-07-23 15:30:00,22.13,22.13,22.12,22.12,19200.0,19.2603,19.2603,19.2516,19.2516,19200.0
2013-07-23 15:40:00,22.12,22.12,22.08,22.08,28800.0,19.2516,19.2516,19.2168,19.2168,28800.0
2013-07-23 15:50:00,22.09,22.1,22.08,22.09,122400.0,19.2255,19.2342,19.2168,19.2255,122400.0
2013-07-24 09:30:00,22.21,22.22,22.18,22.18,23600.0,19.33,19.3387,19.3038,19.3038,23600.0
2013-07-24 09:40:00,22.18,22.18,22.15,22.16,9200.0,19.3038,19.3038,19.2777,19.2864,9200.0
2013-07-24 09:50:00,22.15,22.15,22.13,22.13,13200.0,19.2777,19.2777,19.2603,19.2603,13200.0
2013-07-24 10:00:00,22.12,22.14,22.09,22.11,45200.0,19.2516,19.269,19.2255,19.2429,45200.0
2013-07-24 10:10:00,22.08,22.11,22.08,22.11,10800.0,19.2168,19.2429,19.2168,19.2429,10800.0
2013-07-24 10:20:00,22.11,22.11,22.08,22.09,38000.0,19.2429,19.2429,19.2168,19.2255,38000.0
2013-07-24 10:30:00,22.08,22.11,22.08,22.1,5200.0,19.2168,19.2429,19.2168,19.2342,5200.0
2013-07-24 10:40:00,22.11,22.13,22.1,22.11,25600.0,19.2429,19.2603,19.2342,19.2429,25600.0
2013-07-24 10:50:00,22.11,22.11,22.11,22.11,4400.0,19.2429,19.2429,19.2429,19.2429,4400.0
2013-07-24 11:00:00,22.11,22.11,22.11,22.11,7200.0,19.2429,19.2429,19.2429,19.2429,7200.0
2013-07-24 11:10:00,22.11,22.11,22.09,22.11,12000.0,19.2429,19.2429,19.2255,19.2429,12000.0
2013-07-24 11:20:00,22.12,22.13,22.11,22.13,12400.0,19.2516,19.2603,19.2429,19.2603,12400.0
2013-07-24 11:30:00,22.15,22.15,22.13,22.13,15600.0,19.2777,19.2777,19.2603,19.2603,15600.0
2013-07-24 11:40:00,22.13,22.13,22.12,22.13,21600.0,19.2603,19.2603,19.2516,19.2603,21600.0
2013-07-24 11:50:00,22.13,22.13,22.11,22.11,10400.0,19.2603,19.2603,19.2429,19.2429,10400.0
2013-07-24 12:00:00,22.11,22.12,22.11,22.12,3600.0,19.2429,19.2516,19.2429,19.2516,3600.0
2013-07-24 12:10:00,22.1,22.11,22.08,22.08,15600.0,19.2342,19.2429,19.2168,19.2168,15600.0
2013-07-24 12:20:00,22.07,22.09,22.07,22.07,8000.0,19.2081,19.2255,19.2081,19.2081,8000.0
2013-07-24 12:30:00,22.07,22.08,22.07,22.08,7600.0,19.2081,19.2168,19.2081,19.2168,7600.0
2013-07-24 12:40:00,22.07,22.09,22.07,22.07,13200.0,19.2081,19.2255,19.2081,19.2081,13200.0
2013-07-24 12:50:00,22.07,22.08,22.06,22.06,22000.0,19.2081,19.2168,19.1994,19.1994,22000.0
2013-07-24 13:00:00,22.07,22.08,22.05,22.05,22000.0,19.2081,19.2168,19.1907,19.1907,22000.0
2013-07-24 13:10:00,22.05,22.06,22.03,22.04,22000.0,19.1907,19.1994,19.1733,19.182,22000.0
2013-07-24 13:20:00,22.04,22.04,22.03,22.04,3200.0,19.182,19.182,19.1733,19.182,3200.0
2013-07-24 13:30:00,22.03,22.03,22.02,22.03,10800.0,19.1733,19.1733,19.1646,19.1733,10800.0
2013-07-24 13:40:00,22.02,22.04,22.02,22.04,7200.0,19.1646,19.182,19.1646,19.182,7200.0
2013-07-24 13:50:00,22.04,22.05,22.03,22.05,32000.0,19.182,19.1907,19.1733,19.1907,32000.0
2013-07-24 14:00:00,22.05,22.07,22.05,22.07,23200.0,19.1907,19.2081,19.1907,19.2081,23200.0
2013-07-24 14:10:00,22.07,22.08,22.07,22.07,13200.0,19.2081,19.2168,19.2081,19.2081,13200.0
2013-07-24 14:20:00,22.07,22.07,22.06,22.07,6000.0,19.2081,19.2081,19.1994,19.2081,6000.0
2013-07-24 14:30:00,22.06,22.06,22.05,22.05,34000.0,19.1994,19.1994,19.1907,19.1907,34000.0
2013-07-24 14:40:00,22.05,22.06,22.04,22.06,77200.0,19.1907,19.1994,19.182,19.1994,77200.0
2013-07-24 14:50:00,22.06,22.07,22.06,22.06,44000.0,19.1994,19.2081,19.1994,19.1994,44000.0
2013-07-24 15:00:00,22.06,22.07,22.03,22.04,14800.0,19.1994,19.2081,19.1733,19.182,14800.0
2013-07-24 15:10:00,22.03,22.04,22.03,22.03,12800.0,19.1733,19.182,19.1733,19.1733,12800.0
2013-07-24 15:20:00,22.03,22.06,22.03,22.06,30800.0,19.1733,19.1994,19.1733,19.1994,30800.0
2013-07-24 15:30:00,22.05,22.05,22.03,22.04,25200.0,19.1907,19.1907,19.1733,19.182,25200.0
2013-07-24 15:40:00,22.04,22.07,22.04,22.05,30800.0,19.182,19.2081,19.182,19.1907,30800.0
2013-07-24 15:50:00,22.05,22.06,22.04,22.06,35600.0,19.1907,19.1994,19.182,19.1994,35600.0
2013-07-25 09:30:00,22.04,22.04,22.01,22.03,61600.0,19.182,19.182,19.1559,19.1733,61600.0
2013-07-25 09:40:00,22.02,22.06,22.01,22.06,43200.0,19.1646,19.1994,19.1559,19.1994,43200.0
2013-07-25 09:50:00,22.06,22.07,22.06,22.06,13200.0,19.1994,19.2081,19.1994,19.1994,13200.0
2013-07-25 10:00:00,22.09,22.09,22.09,22.09,5600.0,19.2255,19.2255,19.2255,19.2255,5600.0
2013-07-25 10:10:00,22.08,22.09,22.07,22.09,5200.0,19.2168,19.2255,19.2081,19.2255,5200.0
2013-07-25 10:20:00,22.09,22.09,22.07,22.07,8400.0,19.2255,19.2255,19.2081,19.2081,8400.0
2013-07-25 10:30:00,22.08,22.08,22.07,22.07,4800.0,19.2168,19.2168,19.2081,19.2081,4800.0
2013-07-25 10:40:00,22.05,22.07,22.05,22.07,15200.0,19.1907,19.2081,19.1907,19.2081,15200.0
2013-07-25 10:50:00,22.07,22.07,22.06,22.07,4800.0,19.2081,19.2081,19.1994,19.2081,4800.0
2013-07-25 11:00:00,22.05,22.05,22.02,22.02,11600.0,19.1907,19.1907,19.1646,19.1646,11600.0
2013-07-25 11:10:00,22.01,22.02,22.01,22.02,15200.0,19.1559,19.1646,19.1559,19.1646,15200.0
2013-07-25 11:20:00,22.02,22.02,22.0,22.0,42400.0,19.1646,19.1646,19.1472,19.1472,42400.0
2013-07-25 11:30:00,22.0,22.02,21.99,22.0,74400.0,19.1472,19.1646,19.1385,19.1472,74400.0
2013-07-25 11:40:00,22.0,22.02,22.0,22.02,17600.0,19.1472,19.1646,19.1472,19.1646,17600.0
2013-07-25 11:50:00,22.02,22.03,22.02,22.02,16000.0,19.1646,19.1733,19.1646,19.1646,16000.0
2013-07-25 12:00:00,22.01,22.02,22.01,22.01,16400.0,19.1559,19.1646,19.1559,19.1559,16400.0
2013-07-25 12:10:00,22.02,22.04,22.02,22.04,43600.0,19.1646,19.182,19.1646,19.182,43600.0
2013-07-25 12:20:00,22.05,22.07,22.05,22.06,22400.0,19.1907,19.2081,19.1907,19.1994,22400.0
2013-07-25 12:30:00,22.06,22.08,22.06,22.08,5600.0,19.1994,19.2168,19.1994,19.2168,5600.0
2013-07-25 12:40:00,22.08,22.11,22.08,22.11,18000.0,19.2168,19.2429,19.2168,19.2429,18000.0
2013-07-25 12:50:00,22.1,22.11,22.1,22.11,16400.0,19.2342,19.2429,19.2342,19.2429,16400.0
2013-07-25 13:00:00,22.11,22.11,22.1,22.1,17600.0,19.2429,19.2429,19.2342,19.2342,17600.0
2013-07-25 13:10:00,22.1,22.1,22.1,22.1,15200.0,19.2342,19.2342,19.2342,19.2342,15200.0
2013-07-25 13:20:00,22.1,22.11,22.1,22.11,17200.0,19.2342,19.2429,19.2342,19.2429,17200.0
2013-07-25 13:30:00,22.11,22.11,22.1,22.1,4800.0,19.2429,19.2429,19.2342,19.2342,4800.0
2013-07-25 13:40:00,22.1,22.1,22.1,22.1,8400.0,19.2342,19.2342,19.2342,19.2342,8400.0
2013-07-25 13:50:00,22.11,22.11,22.09,22.1,25200.0,19.2429,19.2429,19.2255,19.2342,25200.0
2013-07-25 14:00:00,22.1,22.12,22.1,22.12,48400.0,19.2342,19.2516,19.2342,19.2516,48400.0
2013-07-25 14:10:00,22.11,22.11,22.1,22.1,32400.0,19.2429,19.2429,19.2342,19.2342,32400.0
2013-07-25 14:20:00,22.1,22.1,22.08,22.08,14400.0,19.2342,19.2342,19.2168,19.2168,14400.0
2013-07-25 14:30:00,22.08,22.08,22.08,22.08,6400.0,19.2168,19.2168,19.2168,19.2168,6400.0
2013-07-25 14:40:00,22.08,22.09,22.08,22.09,38800.0,19.2168,19.2255,19.2168,19.2255,38800.0
2013-07-25 14:50:00,22.09,22.1,22.06,22.06,53200.0,19.2255,19.2342,19.1994,19.1994,53200.0
2013-07-25 15:00:00,22.07,22.1,22.06,22.1,52400.0,19.2081,19.2342,19.1994,19.2342,52400.0
2013-07-25 15:10:00,22.1,22.11,22.1,22.11,69200.0,19.2342,19.2429,19.2342,19.2429,69200.0
2013-07-25 15:20:00,22.11,22.14,22.1,22.11,24000.0,19.2429,19.269,19.2342,19.2429,24000.0
2013-07-25 15:30:00,22.12,22.14,22.11,22.13,28400.0,19.2516,19.269,19.2429,19.2603,28400.0
2013-07-25 15:40:00,22.13,22.13,22.11,22.12,30400.0,19.2603,19.2603,19.2429,19.2516,30400.0
2013-07-25 15:50:00,22.12,22.13,22.11,22.13,46000.0,19.2516,19.2603,19.2429,19.2603,46000.0
2013-07-26 09:30:00,22.04,22.06,22.03,22.06,23600.0,19.182,19.1994,19.1733,19.1994,23600.0
2013-07-26 09:40:00,22.06,22.06,22.04,22.05,20800.0,19.1994,19.1994,19.182,19.1907,20800.0
2013-07-26 09:50:00,22.06,22.06,22.04,22.06,16800.0,19.1994,19.1994,19.182,19.1994,16800.0
2013-07-26 10:00:00,22.06,22.08,22.05,22.06,7200.0,19.1994,19.2168,19.1907,19.1994,7200.0
2013-07-26 10:10:00,22.05,22.05,22.04,22.04,5600.0,19.1907,19.1907,19.182,19.182,5600.0
2013-07-26 10:20:00,22.05,22.06,22.03,22.03,9200.0,19.1907,19.1994,19.1733,19.1733,9200.0
2013-07-26 10:30:00,22.03,22.03,22.02,22.02,3600.0,19.1733,19.1733,19.1646,19.1646,3600.0
2013-07-26 10:40:00,22.03,22.04,21.97,21.98,79200.0,19.1733,19.182,19.1211,19.1298,79200.0
2013-07-26 10:50:00,21.98,21.98,21.95,21.96,11200.0,19.1298,19.1298,19.1037,19.1124,11200.0
2013-07-26 11:00:00,21.96,21.99,21.96,21.99,25600.0,19.1124,19.1385,19.1124,19.1385,25600.0
2013-07-26 11:10:00,21.98,21.99,21.98,21.99,6800.0,19.1298,19.1385,19.1298,19.1385,6800.0
2013-07-26 11:20:00,22.0,22.0,21.99,22.0,40000.0,19.1472,19.1472,19.1385,19.1472,40000.0
2013-07-26 11:30:00,22.0,22.02,22.0,22.02,17600.0,19.1472,19.1646,19.1472,19.1646,17600.0
2013-07-26 11:40:00,22.02,22.04,22.01,22.03,7600.0,19.1646,19.182,19.1559,19.1733,7600.0
2013-07-26 11:50:00,22.03,22.03,22.02,22.03,15600.0,19.1733,19.1733,19.1646,19.1733,15600.0
2013-07-26 12:00:00,22.03,22.04,22.03,22.04,8400.0,19.1733,19.182,19.1733,19.182,8400.0
2013-07-26 12:10:00,22.05,22.06,22.05,22.06,2800.0,19.1907,19.1994,19.1907,19.1994,2800.0
2013-07-26 12:20:00,22.05,22.06,22.04,22.06,17200.0,19.1907,19.1994,19.182,19.1994,17200.0
2013-07-26 12:30:00,22.06,22.07,22.05,22.07,4400.0,19.1994,19.2081,19.1907,19.2081,4400.0
2013-07-26 12:40:00,22.07,22.07,22.06,22.07,3200.0,19.2081,19.2081,19.1994,19.2081,3200.0
2013-07-26 12:50:00,22.07,22.07,22.06,22.06,5200.0,19.2081,19.2081,19.1994,19.1994,5200.0
2013-07-26 13:00:00,22.05,22.07,22.05,22.07,3600.0,19.1907,19.2081,19.1907,19.2081,3600.0
2013-07-26 13:10:00,22.08,22.08,22.07,22.08,3200.0,19.2168,19.2168,19.2081,19.2168,3200.0
2013-07-26 13:20:00,22.1,22.11,22.1,22.1,13600.0,19.2342,19.2429,19.2342,19.2342,13600.0
2013-07-26 13:30:00,22.11,22.11,22.09,22.09,15600.0,19.2429,19.2429,19.2255,19.2255,15600.0
2013-07-26 13:40:00,22.1,22.1,22.09,22.1,20800.0,19.2342,19.2342,19.2255,19.2342,20800.0
2013-07-26 13:50:00,22.1,22.11,22.09,22.09,18000.0,19.2342,19.2429,19.2255,19.2255,18000.0
2013-07-26 14:00:00,22.1,22.1,22.1,22.1,5600.0,19.2342,19.2342,19.2342,19.2342,5600.0
2013-07-26 14:10:00,22.1,22.13,22.1,22.11,17200.0,19.2342,19.2603,19.2342,19.2429,17200.0
2013-07-26 14:20:00,22.11,22.11,22.08,22.08,51600.0,19.2429,19.2429,19.2168,19.2168,51600.0
2013-07-26 14:30:00,22.07,22.09,22.07,22.08,11600.0,19.2081,19.2255,19.2081,19.2168,11600.0
2013-07-26 14:40:00,22.08,22.11,22.08,22.1,18000.0,19.2168,19.2429,19.2168,19.2342,18000.0
2013-07-26 14:50:00,22.1,22.13,22.1,22.11,22000.0,19.2342,19.2603,19.2342,19.2429,22000.0
2013-07-26 15:00:00,22.12,22.12,22.11,22.12,19200.0,19.2516,19.2516,19.2429,19.2516,19200.0
2013-07-26 15:10:00,22.13,22.14,22.12,22.12,14000.0,19.2603,19.269,19.2516,19.2516,14000.0
2013-07-26 15:20:00,22.12,22.14,22.12,22.14,10800.0,19.2516,19.269,19.2516,19.269,10800.0
2013-07-26 15:30:00,22.13,22.15,22.12,22.14,18400.0,19.2603,19.2777,19.2516,19.269,18400.0
2013-07-26 15:40:00,22.15,22.16,22.15,22.16,26000.0,19.2777,19.2864,19.2777,19.2864,26000.0
2013-07-26 15:50:00,22.16,22.17,22.15,22.17,39600.0,19.2864,19.2951,19.2777,19.2951,39600.0
2013-07-29 09:30:00,22.11,22.14,22.1,22.12,141600.0,19.2429,19.269,19.2342,19.2516,141600.0
2013-07-29 09:40:00,22.14,22.17,22.14,22.17,26400.0,19.269,19.2951,19.269,19.2951,26400.0
2013-07-29 09:50:00,22.16,22.16,22.13,22.14,78800.0,19.2864,19.2864,19.2603,19.269,78800.0
2013-07-29 10:00:00,22.14,22.15,22.12,22.13,130800.0,19.269,19.2777,19.2516,19.2603,130800.0
2013-07-29 10:10:00,22.12,22.12,22.11,22.11,22400.0,19.2516,19.2516,19.2429,19.2429,22400.0
2013-07-29 10:20:00,22.11,22.13,22.11,22.13,13600.0,19.2429,19.2603,19.2429,19.2603,13600.0
2013-07-29 10:30:00,22.11,22.11,22.1,22.11,14000.0,19.2429,19.2429,19.2342,19.2429,14000.0
2013-07-29 10:40:00,22.11,22.11,22.11,22.11,10000.0,19.2429,19.2429,19.2429,19.2429,10000.0
2013-07-29 10:50:00,22.11,22.13,22.11,22.12,13600.0,19.2429,19.2603,19.2429,19.2516,13600.0
2013-07-29 11:00:00,22.11,22.12,22.08,22.09,24400.0,19.2429,19.2516,19.2168,19.2255,24400.0
2013-07-29 11:10:00,22.08,22.08,22.06,22.06,8400.0,19.2168,19.2168,19.1994,19.1994,8400.0
2013-07-29 11:20:00,22.05,22.06,22.04,22.04,14000.0,19.1907,19.1994,19.182,19.182,14000.0
2013-07-29 11:30:00,22.05,22.06,22.05,22.06,1600.0,19.1907,19.1994,19.1907,19.1994,1600.0
2013-07-29 11:40:00,22.05,22.05,22.04,22.04,2800.0,19.1907,19.1907,19.182,19.182,2800.0
2013-07-29 11:50:00,22.06,22.06,22.06,22.06,16800.0,19.1994,19.1994,19.1994,19.1994,16800.0
2013-07-29 12:00:00,22.06,22.07,22.06,22.07,8800.0,19.1994,19.2081,19.1994,19.2081,8800.0
2013-07-29 12:10:00,22.05,22.06,22.05,22.06,27200.0,19.1907,19.1994,19.1907,19.1994,27200.0
2013-07-29 12:20:00,22.06,22.07,22.06,22.07,5600.0,19.1994,19.2081,19.1994,19.2081,5600.0
2013-07-29 12:30:00,22.07,22.07,22.07,22.07,2400.0,19.2081,19.2081,19.2081,19.2081,2400.0
2013-07-29 12:40:00,22.07,22.09,22.07,22.09,6000.0,19.2081,19.2255,19.2081,19.2255,6000.0
2013-07-29 12:50:00,22.09,22.09,22.08,22.08,9200.0,19.2255,19.2255,19.2168,19.2168,9200.0
2013-07-29 13:00:00,22.09,22.1,22.08,22.09,8000.0,19.2255,19.2342,19.2168,19.2255,8000.0
2013-07-29 13:10:00,22.08,22.1,22.08,22.09,7600.0,19.2168,19.2342,19.2168,19.2255,7600.0
2013-07-29 13:20:00,22.09,22.1,22.08,22.08,14800.0,19.2255,19.2342,19.2168,19.2168,14800.0
2013-07-29 13:30:00,22.09,22.09,22.07,22.07,11600.0,19.2255,19.2255,19.2081,19.2081,11600.0
2013-07-29 13:40:00,22.08,22.08,22.07,22.07,9600.0,19.2168,19.2168,19.2081,19.2081,9600.0
2013-07-29 13:50:00,22.07,22.09,22.07,22.08,16000.0,19.2081,19.2255,19.2081,19.2168,16000.0
2013-07-29 14:00:00,22.1,22.11,22.1,22.11,19600.0,19.2342,19.2429,19.2342,19.2429,19600.0
2013-07-29 14:10:00,22.11,22.13,22.11,22.11,28800.0,19.2429,19.2603,19.2429,19.2429,28800.0
2013-07-29 14:20:00,22.12,22.12,22.11,22.12,14000.0,19.2516,19.2516,19.2429,19.2516,14000.0
2013-07-29 14:30:00,22.13,22.13,22.11,22.11,17600.0,19.2603,19.2603,19.2429,19.2429,17600.0
2013-07-29 14:40:00,22.12,22.14,22.12,22.13,19200.0,19.2516,19.269,19.2516,19.2603,19200.0
2013-07-29 14:50:00,22.13,22.13,22.12,22.12,14800.0,19.2603,19.2603,19.2516,19.2516,14800.0
2013-07-29 15:00:00,22.12,22.12,22.11,22.11,14000.0,19.2516,19.2516,19.2429,19.2429,14000.0
2013-07-29 15:10:00,22.11,22.12,22.1,22.1,15600.0,19.2429,19.2516,19.2342,19.2342,15600.0
2013-07-29 15:20:00,22.1,22.11,22.1,22.11,3600.0,19.2342,19.2429,19.2342,19.2429,3600.0
2013-07-29 15:30:00,22.12,22.12,22.11,22.11,11600.0,19.2516,19.2516,19.2429,19.2429,11600.0
2013-07-29 15:40:00,22.11,22.11,22.1,22.11,14000.0,19.2429,19.2429,19.2342,19.2429,14000.0
2013-07-29 15:50:00,22.1,22.1,22.07,22.09,20400.0,19.2342,19.2342,19.2081,19.2255,20400.0
2013-07-30 09:30:00,22.15,22.18,22.15,22.15,52000.0,19.2777,19.3038,19.2777,19.2777,52000.0
2013-07-30 09:40:00,22.15,22.16,22.14,22.16,9200.0,19.2777,19.2864,19.269,19.2864,9200.0
2013-07-30 09:50:00,22.16,22.16,22.15,22.16,18000.0,19.2864,19.2864,19.2777,19.2864,18000.0
2013-07-30 10:00:00,22.16,22.18,22.15,22.18,17600.0,19.2864,19.3038,19.2777,19.3038,17600.0
2013-07-30 10:10:00,22.18,22.18,22.16,22.17,19600.0,19.3038,19.3038,19.2864,19.2951,19600.0
2013-07-30 10:20:00,22.18,22.19,22.18,22.19,11200.0,19.3038,19.3125,19.3038,19.3125,11200.0
2013-07-30 10:30:00,22.19,22.19,22.17,22.18,12800.0,19.3125,19.3125,19.2951,19.3038,12800.0
2013-07-30 10:40:00,22.17,22.18,22.17,22.18,26400.0,19.2951,19.3038,19.2951,19.3038,26400.0
2013-07-30 10:50:00,22.18,22.19,22.15,22.15,50400.0,19.3038,19.3125,19.2777,19.2777,50400.0
2013-07-30 11:00:00,22.15,22.16,22.15,22.15,9200.0,19.2777,19.2864,19.2777,19.2777,9200.0
2013-07-30 11:10:00,22.16,22.17,22.15,22.16,5600.0,19.2864,19.2951,19.2777,19.2864,5600.0
2013-07-30 11:20:00,22.17,22.18,22.16,22.18,10000.0,19.2951,19.3038,19.2864,19.3038,10000.0
2013-07-30 11:30:00,22.17,22.18,22.17,22.18,14800.0,19.2951,19.3038,19.2951,19.3038,14800.0
2013-07-30 11:40:00,22.18,22.19,22.18,22.18,9200.0,19.3038,19.3125,19.3038,19.3038,9200.0
2013-07-30 11:50:00,22.2,22.2,22.18,22.18,4000.0,19.3212,19.3212,19.3038,19.3038,4000.0
2013-07-30 12:00:00,22.18,22.18,22.17,22.18,10000.0,19.3038,19.3038,19.2951,19.3038,10000.0
2013-07-30 12:10:00,22.18,22.18,22.16,22.16,8000.0,19.3038,19.3038,19.2864,19.2864,8000.0
2013-07-30 12:20:00,22.16,22.16,22.15,22.15,8800.0,19.2864,19.2864,19.2777,19.2777,8800.0
2013-07-30 12:30:00,22.17,22.17,22.15,22.16,12400.0,19.2951,19.2951,19.2777,19.2864,12400.0
2013-07-30 12:40:00,22.16,22.18,22.16,22.16,20400.0,19.2864,19.3038,19.2864,19.2864,20400.0
2013-07-30 12:50:00,22.16,22.17,22.15,22.16,30800.0,19.2864,19.2951,19.2777,19.2864,30800.0
2013-07-30 13:00:00,22.16,22.17,22.16,22.16,12800.0,19.2864,19.2951,19.2864,19.2864,12800.0
2013-07-30 13:10:00,22.17,22.17,22.13,22.13,18800.0,19.2951,19.2951,19.2603,19.2603,18800.0
2013-07-30 13:20:00,22.13,22.13,22.1,22.1,33600.0,19.2603,19.2603,19.2342,19.2342,33600.0
2013-07-30 13:30:00,22.1,22.1,22.09,22.1,24000.0,19.2342,19.2342,19.2255,19.2342,24000.0
2013-07-30 13:40:00,22.1,22.1,22.08,22.09,34400.0,19.2342,19.2342,19.2168,19.2255,34400.0
2013-07-30 13:50:00,22.1,22.1,22.09,22.1,22400.0,19.2342,19.2342,19.2255,19.2342,22400.0
2013-07-30 14:00:00,22.1,22.11,22.09,22.11,115200.0,19.2342,19.2429,19.2255,19.2429,115200.0
2013-07-30 14:10:00,22.11,22.11,22.1,22.11,18800.0,19.2429,19.2429,19.2342,19.2429,18800.0
2013-07-30 14:20:00,22.11,22.12,22.1,22.11,15200.0,19.2429,19.2516,19.2342,19.2429,15200.0
2013-07-30 14:30:00,22.12,22.13,22.12,22.13,15200.0,19.2516,19.2603,19.2516,19.2603,15200.0
2013-07-30 14:40:00,22.13,22.13,22.11,22.12,23600.0,19.2603,19.2603,19.2429,19.2516,23600.0
2013-07-30 14:50:00,22.12,22.13,22.11,22.12,39200.0,19.2516,19.2603,19.2429,19.2516,39200.0
2013-07-30 15:00:00,22.12,22.16,22.11,22.16,37200.0,19.2516,19.2864,19.2429,19.2864,37200.0
2013-07-30 15:10:00,22.15,22.15,22.14,22.15,21200.0,19.2777,19.2777,19.269,19.2777,21200.0
2013-07-30 15:20:00,22.15,22.16,22.15,22.15,12000.0,19.2777,19.2864,19.2777,19.2777,12000.0
2013-07-30 15:30:00,22.16,22.16,22.15,22.15,12800.0,19.2864,19.2864,19.2777,19.2777,12800.0
2013-07-30 15:40:00,22.15,22.17,22.14,22.14,23600.0,19.2777,19.2951,19.269,19.269,23600.0
2013-07-30 15:50:00,22.14,22.15,22.13,22.13,66800.0,19.269,19.2777,19.2603,19.2603,66800.0
2013-07-31 09:30:00,22.18,22.22,22.18,22.21,74400.0,19.3038,19.3387,19.3038,19.33,74400.0
2013-07-31 09:40:00,22.21,22.22,22.2,22.21,8400.0,19.33,19.3387,19.3212,19.33,8400.0
2013-07-31 09:50:00,22.21,22.22,22.2,22.22,9600.0,19.33,19.3387,19.3212,19.3387,9600.0
2013-07-31 10:00:00,22.22,22.22,22.18,22.18,8400.0,19.3387,19.3387,19.3038,19.3038,8400.0
2013-07-31 10:10:00,22.19,22.21,22.18,22.21,9200.0,19.3125,19.33,19.3038,19.33,9200.0
2013-07-31 10:20:00,22.19,22.23,22.18,22.23,12800.0,19.3125,19.3474,19.3038,19.3474,12800.0
2013-07-31 10:30:00,22.23,22.25,22.22,22.25,18000.0,19.3474,19.3648,19.3387,19.3648,18000.0
2013-07-31 10:40:00,22.24,22.25,22.23,22.25,15600.0,19.3561,19.3648,19.3474,19.3648,15600.0
2013-07-31 10:50:00,22.25,22.25,22.24,22.24,28400.0,19.3648,19.3648,19.3561,19.3561,28400.0
2013-07-31 11:00:00,22.25,22.25,22.23,22.23,17200.0,19.3648,19.3648,19.3474,19.3474,17200.0
2013-07-31 11:10:00,22.23,22.23,22.22,22.23,8400.0,19.3474,19.3474,19.3387,19.3474,8400.0
2013-07-31 11:20:00,22.23,22.23,22.21,22.21,6000.0,19.3474,19.3474,19.33,19.33,6000.0
2013-07-31 11:30:00,22.21,22.22,22.21,22.22,11200.0,19.33,19.3387,19.33,19.3387,11200.0
2013-07-31 11:40:00,22.21,22.21,22.21,22.21,97200.0,19.33,19.33,19.33,19.33,97200.0
2013-07-31 11:50:00,22.2,22.2,22.19,22.2,36400.0,19.3212,19.3212,19.3125,19.3212,36400.0
2013-07-31 12:00:00,22.18,22.18,22.17,22.17,18800.0,19.3038,19.3038,19.2951,19.2951,18800.0
2013-07-31 12:10:00,22.17,22.18,22.17,22.18,15200.0,19.2951,19.3038,19.2951,19.3038,15200.0
2013-07-31 12:20:00,22.19,22.19,22.18,22.18,4800.0,19.3125,19.3125,19.3038,19.3038,4800.0
2013-07-31 12:30:00,22.18,22.18,22.16,22.17,11200.0,19.3038,19.3038,19.2864,19.2951,11200.0
2013-07-31 12:40:00,22.16,22.16,22.15,22.16,22000.0,19.2864,19.2864,19.2777,19.2864,22000.0
2013-07-31 12:50:00,22.15,22.15,22.15,22.15,4800.0,19.2777,19.2777,19.2777,19.2777,4800.0
2013-07-31 13:00:00,22.15,22.16,22.14,22.15,32000.0,19.2777,19.2864,19.269,19.2777,32000.0
2013-07-31 13:10:00,22.15,22.16,22.14,22.15,78800.0,19.2777,19.2864,19.269,19.2777,78800.0
2013-07-31 13:20:00,22.15,22.16,22.15,22.15,16800.0,19.2777,19.2864,19.2777,19.2777,16800.0
2013-07-31 13:30:00,22.16,22.16,22.15,22.15,21200.0,19.2864,19.2864,19.2777,19.2777,21200.0
2013-07-31 13:40:00,22.15,22.16,22.15,22.15,17600.0,19.2777,19.2864,19.2777,19.2777,17600.0
2013-07-31 13:50:00,22.15,22.16,22.15,22.15,21200.0,19.2777,19.2864,19.2777,19.2777,21200.0
2013-07-31 14:00:00,22.17,22.21,22.16,22.17,70800.0,19.2951,19.33,19.2864,19.2951,70800.0
2013-07-31 14:10:00,22.17,22.18,22.1,22.12,344400.0,19.2951,19.3038,19.2342,19.2516,344400.0
2013-07-31 14:20:00,22.14,22.19,22.14,22.18,14800.0,19.269,19.3125,19.269,19.3038,14800.0
2013-07-31 14:30:00,22.19,22.23,22.19,22.22,17600.0,19.3125,19.3474,19.3125,19.3387,17600.0
2013-07-31 14:40:00,22.23,22.24,22.22,22.24,31200.0,19.3474,19.3561,19.3387,19.3561,31200.0
2013-07-31 14:50:00,22.24,22.27,22.24,22.26,18400.0,19.3561,19.3822,19.3561,19.3735,18400.0
2013-07-31 15:00:00,22.26,22.26,22.22,22.23,15600.0,19.3735,19.3735,19.3387,19.3474,15600.0
2013-07-31 15:10:00,22.23,22.23,22.2,22.2,8400.0,19.3474,19.3474,19.3212,19.3212,8400.0
2013-07-31 15:20:00,22.2,22.21,22.19,22.21,14400.0,19.3212,19.33,19.3125,19.33,14400.0
2013-07-31 15:30:00,22.21,22.21,22.16,22.17,204000.0,19.33,19.33,19.2864,19.2951,204000.0
2013-07-31 15:40:00,22.16,22.17,22.12,22.12,98800.0,19.2864,19.2951,19.2516,19.2516,98800.0
2013-07-31 15:50:00,22.13,22.14,22.1,22.11,270800.0,19.2603,19.269,19.2342,19.2429,270800.0
2013-08-01 09:30:00,22.29,22.32,22.27,22.3,62000.0,19.3996,19.4257,19.3822,19.4083,62000.0
2013-08-01 09:40:00,22.31,22.31,22.29,22.3,19600.0,19.417,19.417,19.3996,19.4083,19600.0
2013-08-01 09:50:00,22.3,22.32,22.29,22.29,36000.0,19.4083,19.4257,19.3996,19.3996,36000.0
2013-08-01 10:00:00,22.29,22.34,22.29,22.34,41200.0,19.3996,19.4431,19.3996,19.4431,41200.0
2013-08-01 10:10:00,22.34,22.34,22.32,22.33,21200.0,19.4431,19.4431,19.4257,19.4344,21200.0
2013-08-01 10:20:00,22.33,22.35,22.32,22.34,10800.0,19.4344,19.4518,19.4257,19.4431,10800.0
2013-08-01 10:30:00,22.34,22.34,22.32,22.33,12800.0,19.4431,19.4431,19.4257,19.4344,12800.0
2013-08-01 10:40:00,22.33,22.34,22.32,22.32,27600.0,19.4344,19.4431,19.4257,19.4257,27600.0
2013-08-01 10:50:00,22.32,22.32,22.3,22.31,26800.0,19.4257,19.4257,19.4083,19.417,26800.0
2013-08-01 11:00:00,22.31,22.32,22.3,22.31,29200.0,19.417,19.4257,19.4083,19.417,29200.0
2013-08-01 11:10:00,22.32,22.32,22.3,22.32,34000.0,19.4257,19.4257,19.4083,19.4257,34000.0
2013-08-01 11:20:00,22.31,22.32,22.31,22.32,130800.0,19.417,19.4257,19.417,19.4257,130800.0
2013-08-01 11:30:00,22.32,22.33,22.32,22.33,47200.0,19.4257,19.4344,19.4257,19.4344,47200.0
2013-08-01 11:40:00,22.33,22.34,22.32,22.33,17200.0,19.4344,19.4431,19.4257,19.4344,17200.0
2013-08-01 11:50:00,22.33,22.34,22.31,22.33,24000.0,19.4344,19.4431,19.417,19.4344,24000.0
2013-08-01 12:00:00,22.33,22.33,22.31,22.32,34400.0,19.4344,19.4344,19.417,19.4257,34400.0
2013-08-01 12:10:00,22.32,22.35,22.31,22.35,28400.0,19.4257,19.4518,19.417,19.4518,28400.0
2013-08-01 12:20:00,22.35,22.35,22.34,22.34,37600.0,19.4518,19.4518,19.4431,19.4431,37600.0
2013-08-01 12:30:00,22.34,22.34,22.32,22.33,29600.0,19.4431,19.4431,19.4257,19.4344,29600.0
2013-08-01 12:40:00,22.33,22.34,22.32,22.33,22000.0,19.4344,19.4431,19.4257,19.4344,22000.0
2013-08-01 12:50:00,22.32,22.33,22.32,22.32,17200.0,19.4257,19.4344,19.4257,19.4257,17200.0
2013-08-01 13:00:00,22.32,22.33,22.32,22.32,14800.0,19.4257,19.4344,19.4257,19.4257,14800.0
2013-08-01 13:10:00,22.33,22.33,22.32,22.33,23200.0,19.4344,19.4344,19.4257,19.4344,23200.0
2013-08-01 13:20:00,22.33,22.33,22.31,22.32,13600.0,19.4344,19.4344,19.417,19.4257,13600.0
2013-08-01 13:30:00,22.32,22.32,22.31,22.31,10800.0,19.4257,19.4257,19.417,19.417,10800.0
2013-08-01 13:40:00,22.31,22.32,22.31,22.32,26800.0,19.417,19.4257,19.417,19.4257,26800.0
2013-08-01 13:50:00,22.32,22.34,22.32,22.34,48800.0,19.4257,19.4431,19.4257,19.4431,48800.0
2013-08-01 14:00:00,22.34,22.36,22.34,22.36,48800.0,19.4431,19.4605,19.4431,19.4605,48800.0
2013-08-01 14:10:00,22.36,22.36,22.35,22.35,32000.0,19.4605,19.4605,19.4518,19.4518,32000.0
2013-08-01 14:20:00,22.36,22.36,22.35,22.36,156000.0,19.4605,19.4605,19.4518,19.4605,156000.0
2013-08-01 14:30:00,22.36,22.36,22.35,22.36,41200.0,19.4605,19.4605,19.4518,19.4605,41200.0
2013-08-01 14:40:00,22.36,22.37,22.35,22.35,18400.0,19.4605,19.4692,19.4518,19.4518,18400.0
2013-08-01 14:50:00,22.35,22.36,22.35,22.36,24800.0,19.4518,19.4605,19.4518,19.4605,24800.0
2013-08-01 15:00:00,22.35,22.36,22.35,22.36,28000.0,19.4518,19.4605,19.4518,19.4605,28000.0
2013-08-01 15:10:00,22.36,22.36,22.34,22.34,36400.0,19.4605,19.4605,19.4431,19.4431,36400.0
2013-08-01 15:20:00,22.34,22.35,22.33,22.34,23200.0,19.4431,19.4518,19.4344,19.4431,23200.0
2013-08-01 15:30:00,22.35,22.38,22.35,22.37,38400.0,19.4518,19.4779,19.4518,19.4692,38400.0
2013-08-01 15:40:00,22.37,22.38,22.37,22.38,58000.0,19.4692,19.4779,19.4692,19.4779,58000.0
2013-08-01 15:50:00,22.39,22.39,22.36,22.37,76400.0,19.4866,19.4866,19.4605,19.4692,76400.0
2013-08-02 09:30:00,22.33,22.33,22.31,22.32,31600.0,19.4344,19.4344,19.417,19.4257,31600.0
2013-08-02 09:40:00,22.32,22.32,22.3,22.31,54400.0,19.4257,19.4257,19.4083,19.417,54400.0
2013-08-02 09:50:00,22.33,22.33,22.31,22.32,34000.0,19.4344,19.4344,19.417,19.4257,34000.0
2013-08-02 10:00:00,22.32,22.33,22.31,22.33,27200.0,19.4257,19.4344,19.417,19.4344,27200.0
2013-08-02 10:10:00,22.33,22.35,22.33,22.34,25600.0,19.4344,19.4518,19.4344,19.4431,25600.0
2013-08-02 10:20:00,22.34,22.35,22.33,22.35,20800.0,19.4431,19.4518,19.4344,19.4518,20800.0
2013-08-02 10:30:00,22.35,22.35,22.33,22.34,16800.0,19.4518,19.4518,19.4344,19.4431,16800.0
2013-08-02 10:40:00,22.34,22.35,22.33,22.33,25200.0,19.4431,19.4518,19.4344,19.4344,25200.0
2013-08-02 10:50:00,22.34,22.34,22.33,22.33,4000.0,19.4431,19.4431,19.4344,19.4344,4000.0
2013-08-02 11:00:00,22.32,22.32,22.3,22.31,49200.0,19.4257,19.4257,19.4083,19.417,49200.0
2013-08-02 11:10:00,22.31,22.33,22.31,22.33,12000.0,19.417,19.4344,19.417,19.4344,12000.0
2013-08-02 11:20:00,22.33,22.35,22.33,22.34,16400.0,19.4344,19.4518,19.4344,19.4431,16400.0
2013-08-02 11:30:00,22.35,22.35,22.35,22.35,23600.0,19.4518,19.4518,19.4518,19.4518,23600.0
2013-08-02 11:40:00,22.35,22.35,22.34,22.34,4400.0,19.4518,19.4518,19.4431,19.4431,4400.0
2013-08-02 11:50:00,22.35,22.35,22.35,22.35,800.0,19.4518,19.4518,19.4518,19.4518,800.0
2013-08-02 12:00:00,22.34,22.36,22.34,22.36,48400.0,19.4431,19.4605,19.4431,19.4605,48400.0
2013-08-02 12:10:00,22.35,22.35,22.35,22.35,37200.0,19.4518,19.4518,19.4518,19.4518,37200.0
2013-08-02 12:20:00,22.35,22.36,22.35,22.36,16000.0,19.4518,19.4605,19.4518,19.4605,16000.0
2013-08-02 12:30:00,22.35,22.36,22.35,22.36,2400.0,19.4518,19.4605,19.4518,19.4605,2400.0
2013-08-02 12:40:00,22.36,22.38,22.36,22.38,10400.0,19.4605,19.4779,19.4605,19.4779,10400.0
2013-08-02 12:50:00,22.38,22.38,22.37,22.37,4800.0,19.4779,19.4779,19.4692,19.4692,4800.0
2013-08-02 13:00:00,22.36,22.36,22.36,22.36,9600.0,19.4605,19.4605,19.4605,19.4605,9600.0
2013-08-02 13:10:00,22.37,22.39,22.36,22.39,167200.0,19.4692,19.4866,19.4605,19.4866,167200.0
2013-08-02 13:20:00,22.38,22.39,22.38,22.38,12800.0,19.4779,19.4866,19.4779,19.4779,12800.0
2013-08-02 13:30:00,22.38,22.38,22.36,22.36,35200.0,19.4779,19.4779,19.4605,19.4605,35200.0
2013-08-02 13:40:00,22.36,22.36,22.36,22.36,50800.0,19.4605,19.4605,19.4605,19.4605,50800.0
2013-08-02 13:50:00,22.36,22.37,22.36,22.37,37600.0,19.4605,19.4692,19.4605,19.4692,37600.0
2013-08-02 14:00:00,22.37,22.38,22.37,22.37,17200.0,19.4692,19.4779,19.4692,19.4692,17200.0
2013-08-02 14:10:00,22.37,22.38,22.37,22.38,62400.0,19.4692,19.4779,19.4692,19.4779,62400.0
2013-08-02 14:20:00,22.37,22.37,22.36,22.37,3200.0,19.4692,19.4692,19.4605,19.4692,3200.0
2013-08-02 14:30:00,22.37,22.37,22.37,22.37,800.0,19.4692,19.4692,19.4692,19.4692,800.0
2013-08-02 14:40:00,22.38,22.39,22.38,22.38,38000.0,19.4779,19.4866,19.4779,19.4779,38000.0
2013-08-02 14:50:00,22.38,22.38,22.37,22.38,6000.0,19.4779,19.4779,19.4692,19.4779,6000.0
2013-08-02 15:00:00,22.38,22.39,22.37,22.38,60400.0,19.4779,19.4866,19.4692,19.4779,60400.0
2013-08-02 15:10:00,22.38,22.39,22.38,22.39,12800.0,19.4779,19.4866,19.4779,19.4866,12800.0
2013-08-02 15:20:00,22.39,22.4,22.39,22.39,16800.0,19.4866,19.4953,19.4866,19.4866,16800.0
2013-08-02 15:30:00,22.4,22.4,22.39,22.4,77200.0,19.4953,19.4953,19.4866,19.4953,77200.0
2013-08-02 15:40:00,22.4,22.41,22.4,22.41,38400.0,19.4953,19.504,19.4953,19.504,38400.0
2013-08-02 15:50:00,22.42,22.42,22.4,22.42,110000.0,19.5127,19.5127,19.4953,19.5127,110000.0
2013-08-05 09:30:00,22.39,22.39,22.36,22.37,52800.0,19.4866,19.4866,19.4605,19.4692,52800.0
2013-08-05 09:40:00,22.38,22.38,22.35,22.36,39600.0,19.4779,19.4779,19.4518,19.4605,39600.0
2013-08-05 09:50:00,22.36,22.38,22.36,22.37,39200.0,19.4605,19.4779,19.4605,19.4692,39200.0
2013-08-05 10:00:00,22.37,22.39,22.37,22.38,55200.0,19.4692,19.4866,19.4692,19.4779,55200.0
2013-08-05 10:10:00,22.38,22.4,22.38,22.4,34000.0,19.4779,19.4953,19.4779,19.4953,34000.0
2013-08-05 10:20:00,22.39,22.4,22.39,22.4,10000.0,19.4866,19.4953,19.4866,19.4953,10000.0
2013-08-05 10:30:00,22.41,22.41,22.4,22.41,10000.0,19.504,19.504,19.4953,19.504,10000.0
2013-08-05 10:40:00,22.41,22.42,22.41,22.42,12800.0,19.504,19.5127,19.504,19.5127,12800.0
2013-08-05 10:50:00,22.42,22.42,22.41,22.41,28400.0,19.5127,19.5127,19.504,19.504,28400.0
2013-08-05 11:00:00,22.41,22.42,22.41,22.41,36800.0,19.504,19.5127,19.504,19.504,36800.0
2013-08-05 11:10:00,22.41,22.42,22.41,22.42,36800.0,19.504,19.5127,19.504,19.5127,36800.0
2013-08-05 11:20:00,22.42,22.43,22.42,22.42,21200.0,19.5127,19.5214,19.5127,19.5127,21200.0
2013-08-05 11:30:00,22.41,22.41,22.4,22.4,18000.0,19.504,19.504,19.4953,19.4953,18000.0
2013-08-05 11:40:00,22.39,22.41,22.39,22.4,17600.0,19.4866,19.504,19.4866,19.4953,17600.0
2013-08-05 11:50:00,22.4,22.4,22.4,22.4,8800.0,19.4953,19.4953,19.4953,19.4953,8800.0
2013-08-05 12:00:00,22.4,22.41,22.4,22.4,8000.0,19.4953,19.504,19.4953,19.4953,8000.0
2013-08-05 12:10:00,22.4,22.41,22.4,22.41,117200.0,19.4953,19.504,19.4953,19.504,117200.0
2013-08-05 12:20:00,22.41,22.41,22.4,22.4,11600.0,19.504,19.504,19.4953,19.4953,11600.0
2013-08-05 12:30:00,22.4,22.4,22.38,22.39,21200.0,19.4953,19.4953,19.4779,19.4866,21200.0
2013-08-05 12:40:00,22.39,22.39,22.39,22.39,10400.0,19.4866,19.4866,19.4866,19.4866,10400.0
2013-08-05 12:50:00,22.39,22.4,22.39,22.4,10800.0,19.4866,19.4953,19.4866,19.4953,10800.0
2013-08-05 13:00:00,22.4,22.4,22.36,22.37,84000.0,19.4953,19.4953,19.4605,19.4692,84000.0
2013-08-05 13:10:00,22.36,22.38,22.36,22.37,21600.0,19.4605,19.4779,19.4605,19.4692,21600.0
2013-08-05 13:20:00,22.38,22.39,22.37,22.39,21200.0,19.4779,19.4866,19.4692,19.4866,21200.0
2013-08-05 13:30:00,22.39,22.39,22.38,22.38,11200.0,19.4866,19.4866,19.4779,19.4779,11200.0
2013-08-05 13:40:00,22.38,22.39,22.38,22.39,11200.0,19.4779,19.4866,19.4779,19.4866,11200.0
2013-08-05 13:50:00,22.39,22.41,22.39,22.4,18000.0,19.4866,19.504,19.4866,19.4953,18000.0
2013-08-05 14:00:00,22.39,22.39,22.38,22.39,28800.0,19.4866,19.4866,19.4779,19.4866,28800.0
2013-08-05 14:10:00,22.39,22.4,22.39,22.39,12800.0,19.4866,19.4953,19.4866,19.4866,12800.0
2013-08-05 14:20:00,22.39,22.4,22.38,22.39,34800.0,19.4866,19.4953,19.4779,19.4866,34800.0
2013-08-05 14:30:00,22.4,22.4,22.39,22.39,15600.0,19.4953,19.4953,19.4866,19.4866,15600.0
2013-08-05 14:40:00,22.39,22.4,22.39,22.4,11600.0,19.4866,19.4953,19.4866,19.4953,11600.0
2013-08-05 14:50:00,22.39,22.4,22.39,22.4,9200.0,19.4866,19.4953,19.4866,19.4953,9200.0
2013-08-05 15:00:00,22.4,22.4,22.39,22.39,10000.0,19.4953,19.4953,19.4866,19.4866,10000.0
2013-08-05 15:10:00,22.39,22.4,22.39,22.4,9600.0,19.4866,19.4953,19.4866,19.4953,9600.0
2013-08-05 15:20:00,22.4,22.41,22.4,22.41,16000.0,19.4953,19.504,19.4953,19.504,16000.0
2013-08-05 15:30:00,22.41,22.42,22.41,22.41,14000.0,19.504,19.5127,19.504,19.504,14000.0
2013-08-05 15:40:00,22.42,22.42,22.41,22.41,16000.0,19.5127,19.5127,19.504,19.504,16000.0
2013-08-05 15:50:00,22.41,22.42,22.4,22.41,37600.0,19.504,19.5127,19.4953,19.504,37600.0
2013-08-06 09:30:00,22.36,22.38,22.35,22.38,14000.0,19.4605,19.4779,19.4518,19.4779,14000.0
2013-08-06 09:40:00,22.37,22.37,22.35,22.35,7200.0,19.4692,19.4692,19.4518,19.4518,7200.0
2013-08-06 09:50:00,22.35,22.35,22.33,22.34,21200.0,19.4518,19.4518,19.4344,19.4431,21200.0
2013-08-06 10:00:00,22.35,22.35,22.33,22.33,16400.0,19.4518,19.4518,19.4344,19.4344,16400.0
2013-08-06 10:10:00,22.32,22.34,22.32,22.34,15200.0,19.4257,19.4431,19.4257,19.4431,15200.0
2013-08-06 10:20:00,22.34,22.34,22.32,22.32,27600.0,19.4431,19.4431,19.4257,19.4257,27600.0
2013-08-06 10:30:00,22.32,22.32,22.28,22.28,14000.0,19.4257,19.4257,19.3909,19.3909,14000.0
2013-08-06 10:40:00,22.28,22.29,22.27,22.28,26000.0,19.3909,19.3996,19.3822,19.3909,26000.0
2013-08-06 10:50:00,22.28,22.28,22.25,22.25,20800.0,19.3909,19.3909,19.3648,19.3648,20800.0
2013-08-06 11:00:00,22.24,22.26,22.24,22.26,136800.0,19.3561,19.3735,19.3561,19.3735,136800.0
2013-08-06 11:10:00,22.26,22.28,22.25,22.28,25600.0,19.3735,19.3909,19.3648,19.3909,25600.0
2013-08-06 11:20:00,22.28,22.3,22.27,22.29,54400.0,19.3909,19.4083,19.3822,19.3996,54400.0
2013-08-06 11:30:00,22.29,22.3,22.29,22.3,6000.0,19.3996,19.4083,19.3996,19.4083,6000.0
2013-08-06 11:40:00,22.3,22.3,22.29,22.29,26000.0,19.4083,19.4083,19.3996,19.3996,26000.0
2013-08-06 11:50:00,22.29,22.3,22.29,22.3,20800.0,19.3996,19.4083,19.3996,19.4083,20800.0
2013-08-06 12:00:00,22.3,22.31,22.3,22.3,12000.0,19.4083,19.417,19.4083,19.4083,12000.0
2013-08-06 12:10:00,22.31,22.31,22.29,22.29,19200.0,19.417,19.417,19.3996,19.3996,19200.0
2013-08-06 12:20:00,22.29,22.3,22.29,22.29,16800.0,19.3996,19.4083,19.3996,19.3996,16800.0
2013-08-06 12:30:00,22.29,22.3,22.29,22.3,24000.0,19.3996,19.4083,19.3996,19.4083,24000.0
2013-08-06 12:40:00,22.31,22.32,22.31,22.31,8400.0,19.417,19.4257,19.417,19.417,8400.0
2013-08-06 12:50:00,22.32,22.33,22.31,22.33,11600.0,19.4257,19.4344,19.417,19.4344,11600.0
2013-08-06 13:00:00,22.33,22.33,22.32,22.32,24400.0,19.4344,19.4344,19.4257,19.4257,24400.0
2013-08-06 13:10:00,22.32,22.32,22.32,22.32,7200.0,19.4257,19.4257,19.4257,19.4257,7200.0
2013-08-06 13:20:00,22.33,22.33,22.32,22.32,15600.0,19.4344,19.4344,19.4257,19.4257,15600.0
2013-08-06 13:30:00,22.32,22.32,22.31,22.31,21200.0,19.4257,19.4257,19.417,19.417,21200.0
2013-08-06 13:40:00,22.3,22.31,22.3,22.3,6000.0,19.4083,19.417,19.4083,19.4083,6000.0
2013-08-06 13:50:00,22.29,22.31,22.29,22.3,6400.0,19.3996,19.417,19.3996,19.4083,6400.0
2013-08-06 14:00:00,22.29,22.3,22.28,22.29,16800.0,19.3996,19.4083,19.3909,19.3996,16800.0
2013-08-06 14:10:00,22.29,22.29,22.28,22.28,11200.0,19.3996,19.3996,19.3909,19.3909,11200.0
2013-08-06 14:20:00,22.28,22.31,22.28,22.31,21200.0,19.3909,19.417,19.3909,19.417,21200.0
2013-08-06 14:30:00,22.31,22.31,22.3,22.3,18800.0,19.417,19.417,19.4083,19.4083,18800.0
2013-08-06 14:40:00,22.3,22.3,22.29,22.29,18800.0,19.4083,19.4083,19.3996,19.3996,18800.0
2013-08-06 14:50:00,22.29,22.31,22.29,22.3,29600.0,19.3996,19.417,19.3996,19.4083,29600.0
2013-08-06 15:00:00,22.31,22.32,22.3,22.3,40000.0,19.417,19.4257,19.4083,19.4083,40000.0
2013-08-06 15:10:00,22.31,22.32,22.3,22.31,20800.0,19.417,19.4257,19.4083,19.417,20800.0
2013-08-06 15:20:00,22.31,22.32,22.31,22.32,37200.0,19.417,19.4257,19.417,19.4257,37200.0
2013-08-06 15:30:00,22.32,22.32,22.3,22.31,11600.0,19.4257,19.4257,19.4083,19.417,11600.0
2013-08-06 15:40:00,22.31,22.33,22.31,22.32,29600.0,19.417,19.4344,19.417,19.4257,29600.0
2013-08-06 15:50:00,22.31,22.31,22.29,22.31,35600.0,19.417,19.417,19.3996,19.417,35600.0
2013-08-07 09:30:00,22.25,22.25,22.21,22.23,52400.0,19.3648,19.3648,19.33,19.3474,52400.0
2013-08-07 09:40:00,22.23,22.26,22.23,22.26,10800.0,19.3474,19.3735,19.3474,19.3735,10800.0
2013-08-07 09:50:00,22.26,22.26,22.19,22.2,38000.0,19.3735,19.3735,19.3125,19.3212,38000.0
2013-08-07 10:00:00,22.19,22.19,22.17,22.18,15600.0,19.3125,19.3125,19.2951,19.3038,15600.0
2013-08-07 10:10:00,22.17,22.18,22.15,22.16,29200.0,19.2951,19.3038,19.2777,19.2864,29200.0
2013-08-07 10:20:00,22.16,22.16,22.14,22.14,15200.0,19.2864,19.2864,19.269,19.269,15200.0
2013-08-07 10:30:00,22.14,22.16,22.14,22.15,16400.0,19.269,19.2864,19.269,19.2777,16400.0
2013-08-07 10:40:00,22.15,22.17,22.15,22.16,16400.0,19.2777,19.2951,19.2777,19.2864,16400.0
2013-08-07 10:50:00,22.17,22.18,22.16,22.18,51600.0,19.2951,19.3038,19.2864,19.3038,51600.0
2013-08-07 11:00:00,22.18,22.18,22.17,22.17,15600.0,19.3038,19.3038,19.2951,19.2951,15600.0
2013-08-07 11:10:00,22.18,22.18,22.18,22.18,3600.0,19.3038,19.3038,19.3038,19.3038,3600.0
2013-08-07 11:20:00,22.17,22.18,22.16,22.16,9200.0,19.2951,19.3038,19.2864,19.2864,9200.0
2013-08-07 11:30:00,22.16,22.17,22.16,22.16,8400.0,19.2864,19.2951,19.2864,19.2864,8400.0
2013-08-07 11:40:00,22.16,22.16,22.15,22.15,9600.0,19.2864,19.2864,19.2777,19.2777,9600.0
2013-08-07 11:50:00,22.16,22.17,22.16,22.16,83200.0,19.2864,19.2951,19.2864,19.2864,83200.0
2013-08-07 12:00:00,22.16,22.17,22.16,22.16,12000.0,19.2864,19.2951,19.2864,19.2864,12000.0
2013-08-07 12:10:00,22.16,22.18,22.16,22.17,11200.0,19.2864,19.3038,19.2864,19.2951,11200.0
2013-08-07 12:20:00,22.18,22.18,22.17,22.17,4000.0,19.3038,19.3038,19.2951,19.2951,4000.0
2013-08-07 12:30:00,22.17,22.21,22.17,22.21,24000.0,19.2951,19.33,19.2951,19.33,24000.0
2013-08-07 12:40:00,22.2,22.22,22.2,22.21,42000.0,19.3212,19.3387,19.3212,19.33,42000.0
2013-08-07 12:50:00,22.21,22.22,22.21,22.22,6000.0,19.33,19.3387,19.33,19.3387,6000.0
2013-08-07 13:00:00,22.22,22.22,22.21,22.22,14000.0,19.3387,19.3387,19.33,19.3387,14000.0
2013-08-07 13:10:00,22.23,22.23,22.21,22.22,63200.0,19.3474,19.3474,19.33,19.3387,63200.0
2013-08-07 13:20:00,22.21,22.23,22.21,22.23,30000.0,19.33,19.3474,19.33,19.3474,30000.0
2013-08-07 13:30:00,22.22,22.23,22.22,22.22,10000.0,19.3387,19.3474,19.3387,19.3387,10000.0
2013-08-07 13:40:00,22.21,22.21,22.21,22.21,800.0,19.33,19.33,19.33,19.33,800.0
2013-08-07 13:50:00,22.22,22.23,22.21,22.23,17200.0,19.3387,19.3474,19.33,19.3474,17200.0
2013-08-07 14:00:00,22.23,22.23,22.22,22.22,15600.0,19.3474,19.3474,19.3387,19.3387,15600.0
2013-08-07 14:10:00,22.22,22.24,22.22,22.23,16000.0,19.3387,19.3561,19.3387,19.3474,16000.0
2013-08-07 14:20:00,22.23,22.23,22.2,22.21,17200.0,19.3474,19.3474,19.3212,19.33,17200.0
2013-08-07 14:30:00,22.21,22.22,22.21,22.22,8400.0,19.33,19.3387,19.33,19.3387,8400.0
2013-08-07 14:40:00,22.21,22.22,22.2,22.21,5200.0,19.33,19.3387,19.3212,19.33,5200.0
2013-08-07 14:50:00,22.21,22.23,22.21,22.23,15600.0,19.33,19.3474,19.33,19.3474,15600.0
2013-08-07 15:00:00,22.23,22.24,22.23,22.23,6000.0,19.3474,19.3561,19.3474,19.3474,6000.0
2013-08-07 15:10:00,22.23,22.25,22.23,22.24,9600.0,19.3474,19.3648,19.3474,19.3561,9600.0
2013-08-07 15:20:00,22.25,22.25,22.23,22.23,13600.0,19.3648,19.3648,19.3474,19.3474,13600.0
2013-08-07 15:30:00,22.24,22.25,22.23,22.25,23200.0,19.3561,19.3648,19.3474,19.3648,23200.0
2013-08-07 15:40:00,22.25,22.25,22.24,22.24,35200.0,19.3648,19.3648,19.3561,19.3561,35200.0
2013-08-07 15:50:00,22.24,22.24,22.22,22.23,26400.0,19.3561,19.3561,19.3387,19.3474,26400.0
2013-08-08 09:30:00,22.35,22.36,22.33,22.33,12000.0,19.4518,19.4605,19.4344,19.4344,12000.0
2013-08-08 09:40:00,22.32,22.33,22.3,22.3,22800.0,19.4257,19.4344,19.4083,19.4083,22800.0
2013-08-08 09:50:00,22.29,22.29,22.28,22.29,18400.0,19.3996,19.3996,19.3909,19.3996,18400.0
2013-08-08 10:00:00,22.29,22.29,22.25,22.25,52000.0,19.3996,19.3996,19.3648,19.3648,52000.0
2013-08-08 10:10:00,22.24,22.24,22.22,22.22,18400.0,19.3561,19.3561,19.3387,19.3387,18400.0
2013-08-08 10:20:00,22.22,22.24,22.22,22.24,9600.0,19.3387,19.3561,19.3387,19.3561,9600.0
2013-08-08 10:30:00,22.23,22.23,22.19,22.2,14000.0,19.3474,19.3474,19.3125,19.3212,14000.0
2013-08-08 10:40:00,22.2,22.21,22.19,22.2,6800.0,19.3212,19.33,19.3125,19.3212,6800.0
2013-08-08 10:50:00,22.21,22.21,22.21,22.21,5200.0,19.33,19.33,19.33,19.33,5200.0
2013-08-08 11:00:00,22.23,22.23,22.22,22.23,8400.0,19.3474,19.3474,19.3387,19.3474,8400.0
2013-08-08 11:10:00,22.23,22.23,22.22,22.23,10000.0,19.3474,19.3474,19.3387,19.3474,10000.0
2013-08-08 11:20:00,22.23,22.24,22.23,22.24,1200.0,19.3474,19.3561,19.3474,19.3561,1200.0
2013-08-08 11:30:00,22.26,22.26,22.25,22.26,4400.0,19.3735,19.3735,19.3648,19.3735,4400.0
2013-08-08 11:40:00,22.26,22.26,22.25,22.26,2400.0,19.3735,19.3735,19.3648,19.3735,2400.0
2013-08-08 11:50:00,22.27,22.28,22.27,22.27,14800.0,19.3822,19.3909,19.3822,19.3822,14800.0
2013-08-08 12:00:00,22.28,22.3,22.28,22.29,13200.0,19.3909,19.4083,19.3909,19.3996,13200.0
2013-08-08 12:10:00,22.3,22.31,22.3,22.31,8800.0,19.4083,19.417,19.4083,19.417,8800.0
2013-08-08 12:20:00,22.31,22.32,22.3,22.31,10800.0,19.417,19.4257,19.4083,19.417,10800.0
2013-08-08 12:30:00,22.31,22.32,22.31,22.32,19600.0,19.417,19.4257,19.417,19.4257,19600.0
2013-08-08 12:40:00,22.33,22.34,22.33,22.33,4800.0,19.4344,19.4431,19.4344,19.4344,4800.0
2013-08-08 12:50:00,22.33,22.33,22.32,22.32,14000.0,19.4344,19.4344,19.4257,19.4257,14000.0
2013-08-08 13:00:00,22.33,22.34,22.33,22.33,9600.0,19.4344,19.4431,19.4344,19.4344,9600.0
2013-08-08 13:10:00,22.33,22.33,22.32,22.32,15200.0,19.4344,19.4344,19.4257,19.4257,15200.0
2013-08-08 13:20:00,22.32,22.33,22.32,22.32,6000.0,19.4257,19.4344,19.4257,19.4257,6000.0
2013-08-08 13:30:00,22.33,22.33,22.33,22.33,15600.0,19.4344,19.4344,19.4344,19.4344,15600.0
2013-08-08 13:40:00,22.32,22.33,22.32,22.32,40400.0,19.4257,19.4344,19.4257,19.4257,40400.0
2013-08-08 13:50:00,22.32,22.34,22.32,22.33,21600.0,19.4257,19.4431,19.4257,19.4344,21600.0
2013-08-08 14:00:00,22.33,22.34,22.33,22.33,18800.0,19.4344,19.4431,19.4344,19.4344,18800.0
2013-08-08 14:10:00,22.33,22.33,22.32,22.33,62800.0,19.4344,19.4344,19.4257,19.4344,62800.0
2013-08-08 14:20:00,22.33,22.34,22.33,22.34,20000.0,19.4344,19.4431,19.4344,19.4431,20000.0
2013-08-08 14:30:00,22.34,22.34,22.33,22.34,40000.0,19.4431,19.4431,19.4344,19.4431,40000.0
2013-08-08 14:40:00,22.34,22.34,22.33,22.33,6400.0,19.4431,19.4431,19.4344,19.4344,6400.0
2013-08-08 14:50:00,22.33,22.33,22.31,22.32,61200.0,19.4344,19.4344,19.417,19.4257,61200.0
2013-08-08 15:00:00,22.33,22.33,22.32,22.33,58400.0,19.4344,19.4344,19.4257,19.4344,58400.0
2013-08-08 15:10:00,22.33,22.33,22.32,22.32,12800.0,19.4344,19.4344,19.4257,19.4257,12800.0
2013-08-08 15:20:00,22.32,22.32,22.31,22.32,54000.0,19.4257,19.4257,19.417,19.4257,54000.0
2013-08-08 15:30:00,22.32,22.33,22.32,22.33,28000.0,19.4257,19.4344,19.4257,19.4344,28000.0
2013-08-08 15:40:00,22.33,22.33,22.33,22.33,6400.0,19.4344,19.4344,19.4344,19.4344,6400.0
2013-08-08 15:50:00,22.32,22.32,22.3,22.3,56800.0,19.4257,19.4257,19.4083,19.4083,56800.0
2013-08-09 09:30:00,22.25,22.32,22.24,22.3,90000.0,19.3648,19.4257,19.3561,19.4083,90000.0
2013-08-09 09:40:00,22.3,22.33,22.3,22.33,61600.0,19.4083,19.4344,19.4083,19.4344,61600.0
2013-08-09 09:50:00,22.33,22.34,22.31,22.32,33200.0,19.4344,19.4431,19.417,19.4257,33200.0
2013-08-09 10:00:00,22.32,22.33,22.26,22.28,86000.0,19.4257,19.4344,19.3735,19.3909,86000.0
2013-08-09 10:10:00,22.28,22.29,22.27,22.27,65600.0,19.3909,19.3996,19.3822,19.3822,65600.0
2013-08-09 10:20:00,22.26,22.27,22.25,22.26,156800.0,19.3735,19.3822,19.3648,19.3735,156800.0
2013-08-09 10:30:00,22.27,22.28,22.25,22.27,47600.0,19.3822,19.3909,19.3648,19.3822,47600.0
2013-08-09 10:40:00,22.27,22.29,22.27,22.27,32400.0,19.3822,19.3996,19.3822,19.3822,32400.0
2013-08-09 10:50:00,22.28,22.28,22.24,22.24,38400.0,19.3909,19.3909,19.3561,19.3561,38400.0
2013-08-09 11:00:00,22.24,22.24,22.2,22.22,26400.0,19.3561,19.3561,19.3212,19.3387,26400.0
2013-08-09 11:10:00,22.22,22.23,22.21,22.21,9200.0,19.3387,19.3474,19.33,19.33,9200.0
2013-08-09 11:20:00,22.21,22.21,22.18,22.18,36400.0,19.33,19.33,19.3038,19.3038,36400.0
2013-08-09 11:30:00,22.18,22.19,22.17,22.18,14000.0,19.3038,19.3125,19.2951,19.3038,14000.0
2013-08-09 11:40:00,22.2,22.21,22.18,22.21,38400.0,19.3212,19.33,19.3038,19.33,38400.0
2013-08-09 11:50:00,22.22,22.22,22.21,22.22,4400.0,19.3387,19.3387,19.33,19.3387,4400.0
2013-08-09 12:00:00,22.21,22.21,22.2,22.2,30400.0,19.33,19.33,19.3212,19.3212,30400.0
2013-08-09 12:10:00,22.21,22.23,22.21,22.22,9600.0,19.33,19.3474,19.33,19.3387,9600.0
2013-08-09 12:20:00,22.22,22.24,22.22,22.24,10000.0,19.3387,19.3561,19.3387,19.3561,10000.0
2013-08-09 12:30:00,22.24,22.26,22.24,22.25,7600.0,19.3561,19.3735,19.3561,19.3648,7600.0
2013-08-09 12:40:00,22.27,22.27,22.26,22.26,7600.0,19.3822,19.3822,19.3735,19.3735,7600.0
2013-08-09 12:50:00,22.26,22.26,22.25,22.25,4800.0,19.3735,19.3735,19.3648,19.3648,4800.0
2013-08-09 13:00:00,22.25,22.25,22.24,22.24,13200.0,19.3648,19.3648,19.3561,19.3561,13200.0
2013-08-09 13:10:00,22.25,22.25,22.25,22.25,24000.0,19.3648,19.3648,19.3648,19.3648,24000.0
2013-08-09 13:20:00,22.27,22.28,22.26,22.27,22800.0,19.3822,19.3909,19.3735,19.3822,22800.0
2013-08-09 13:30:00,22.28,22.29,22.28,22.28,8800.0,19.3909,19.3996,19.3909,19.3909,8800.0
2013-08-09 13:40:00,22.28,22.28,22.28,22.28,2400.0,19.3909,19.3909,19.3909,19.3909,2400.0
2013-08-09 13:50:00,22.27,22.28,22.26,22.26,19200.0,19.3822,19.3909,19.3735,19.3735,19200.0
2013-08-09 14:00:00,22.26,22.27,22.24,22.24,46000.0,19.3735,19.3822,19.3561,19.3561,46000.0
2013-08-09 14:10:00,22.24,22.25,22.23,22.25,12400.0,19.3561,19.3648,19.3474,19.3648,12400.0
2013-08-09 14:20:00,22.26,22.26,22.25,22.25,3600.0,19.3735,19.3735,19.3648,19.3648,3600.0
2013-08-09 14:30:00,22.26,22.26,22.24,22.24,16400.0,19.3735,19.3735,19.3561,19.3561,16400.0
2013-08-09 14:40:00,22.23,22.24,22.23,22.24,8400.0,19.3474,19.3561,19.3474,19.3561,8400.0
2013-08-09 14:50:00,22.24,22.25,22.23,22.24,3600.0,19.3561,19.3648,19.3474,19.3561,3600.0
2013-08-09 15:00:00,22.25,22.25,22.24,22.24,10000.0,19.3648,19.3648,19.3561,19.3561,10000.0
2013-08-09 15:10:00,22.24,22.25,22.23,22.25,12400.0,19.3561,19.3648,19.3474,19.3648,12400.0
2013-08-09 15:20:00,22.25,22.25,22.24,22.24,11600.0,19.3648,19.3648,19.3561,19.3561,11600.0
2013-08-09 15:30:00,22.24,22.24,22.22,22.24,8400.0,19.3561,19.3561,19.3387,19.3561,8400.0
2013-08-09 15:40:00,22.24,22.24,22.22,22.22,17600.0,19.3561,19.3561,19.3387,19.3387,17600.0
2013-08-09 15:50:00,22.22,22.23,22.21,22.22,78400.0,19.3387,19.3474,19.33,19.3387,78400.0
2013-08-12 09:30:00,22.13,22.18,22.1,22.18,74000.0,19.2603,19.3038,19.2342,19.3038,74000.0
2013-08-12 09:40:00,22.18,22.2,22.18,22.19,18800.0,19.3038,19.3212,19.3038,19.3125,18800.0
2013-08-12 09:50:00,22.2,22.21,22.19,22.2,6400.0,19.3212,19.33,19.3125,19.3212,6400.0
2013-08-12 10:00:00,22.21,22.22,22.2,22.21,11600.0,19.33,19.3387,19.3212,19.33,11600.0
2013-08-12 10:10:00,22.21,22.23,22.2,22.2,166400.0,19.33,19.3474,19.3212,19.3212,166400.0
2013-08-12 10:20:00,22.2,22.2,22.19,22.2,3600.0,19.3212,19.3212,19.3125,19.3212,3600.0
2013-08-12 10:30:00,22.2,22.23,22.2,22.22,103200.0,19.3212,19.3474,19.3212,19.3387,103200.0
2013-08-12 10:40:00,22.22,22.23,22.21,22.22,293600.0,19.3387,19.3474,19.33,19.3387,293600.0
2013-08-12 10:50:00,22.22,22.24,22.22,22.24,124800.0,19.3387,19.3561,19.3387,19.3561,124800.0
2013-08-12 11:00:00,22.24,22.25,22.22,22.22,869600.0,19.3561,19.3648,19.3387,19.3387,869600.0
2013-08-12 11:10:00,22.22,22.23,22.22,22.23,75600.0,19.3387,19.3474,19.3387,19.3474,75600.0
2013-08-12 11:20:00,22.23,22.24,22.23,22.24,62000.0,19.3474,19.3561,19.3474,19.3561,62000.0
2013-08-12 11:30:00,22.24,22.24,22.23,22.23,13600.0,19.3561,19.3561,19.3474,19.3474,13600.0
2013-08-12 11:40:00,22.23,22.24,22.22,22.22,42400.0,19.3474,19.3561,19.3387,19.3387,42400.0
2013-08-12 11:50:00,22.22,22.22,22.21,22.22,166000.0,19.3387,19.3387,19.33,19.3387,166000.0
2013-08-12 12:00:00,22.22,22.22,22.21,22.21,215200.0,19.3387,19.3387,19.33,19.33,215200.0
2013-08-12 12:10:00,22.21,22.21,22.2,22.21,98000.0,19.33,19.33,19.3212,19.33,98000.0
2013-08-12 12:20:00,22.21,22.21,22.2,22.2,80800.0,19.33,19.33,19.3212,19.3212,80800.0
2013-08-12 12:30:00,22.2,22.2,22.18,22.2,98000.0,19.3212,19.3212,19.3038,19.3212,98000.0
2013-08-12 12:40:00,22.18,22.2,22.18,22.2,72800.0,19.3038,19.3212,19.3038,19.3212,72800.0
2013-08-12 12:50:00,22.2,22.21,22.2,22.21,276000.0,19.3212,19.33,19.3212,19.33,276000.0
2013-08-12 13:00:00,22.21,22.22,22.2,22.21,93200.0,19.33,19.3387,19.3212,19.33,93200.0
2013-08-12 13:10:00,22.21,22.21,22.18,22.2,120400.0,19.33,19.33,19.3038,19.3212,120400.0
2013-08-12 13:20:00,22.2,22.21,22.2,22.21,32800.0,19.3212,19.33,19.3212,19.33,32800.0
2013-08-12 13:30:00,22.2,22.22,22.2,22.21,25200.0,19.3212,19.3387,19.3212,19.33,25200.0
2013-08-12 13:40:00,22.21,22.21,22.18,22.18,29600.0,19.33,19.33,19.3038,19.3038,29600.0
2013-08-12 13:50:00,22.19,22.19,22.18,22.18,320800.0,19.3125,19.3125,19.3038,19.3038,320800.0
2013-08-12 14:00:00,22.18,22.19,22.18,22.19,42800.0,19.3038,19.3125,19.3038,19.3125,42800.0
2013-08-12 14:10:00,22.2,22.2,22.18,22.19,30000.0,19.3212,19.3212,19.3038,19.3125,30000.0
2013-08-12 14:20:00,22.19,22.2,22.19,22.19,12400.0,19.3125,19.3212,19.3125,19.3125,12400.0
2013-08-12 14:30:00,22.18,22.19,22.18,22.19,21600.0,19.3038,19.3125,19.3038,19.3125,21600.0
2013-08-12 14:40:00,22.19,22.21,22.18,22.21,3600.0,19.3125,19.33,19.3038,19.33,3600.0
2013-08-12 14:50:00,22.21,22.21,22.2,22.2,8400.0,19.33,19.33,19.3212,19.3212,8400.0
2013-08-12 15:00:00,22.21,22.21,22.2,22.2,33600.0,19.33,19.33,19.3212,19.3212,33600.0
2013-08-12 15:10:00,22.22,22.22,22.22,22.22,52400.0,19.3387,19.3387,19.3387,19.3387,52400.0
2013-08-12 15:20:00,22.22,22.23,22.21,22.21,18400.0,19.3387,19.3474,19.33,19.33,18400.0
2013-08-12 15:30:00,22.22,22.23,22.22,22.22,12400.0,19.3387,19.3474,19.3387,19.3387,12400.0
2013-08-12 15:40:00,22.23,22.24,22.23,22.23,20400.0,19.3474,19.3561,19.3474,19.3474,20400.0
2013-08-12 15:50:00,22.22,22.23,22.21,22.22,1436400.0,19.3387,19.3474,19.33,19.3387,1436400.0
2013-08-13 09:30:00,22.28,22.28,22.24,22.26,22000.0,19.3909,19.3909,19.3561,19.3735,22000.0
2013-08-13 09:40:00,22.24,22.25,22.23,22.25,8000.0,19.3561,19.3648,19.3474,19.3648,8000.0
2013-08-13 09:50:00,22.24,22.24,22.21,22.21,1300800.0,19.3561,19.3561,19.33,19.33,1300800.0
2013-08-13 10:00:00,22.22,22.22,22.15,22.16,498400.0,19.3387,19.3387,19.2777,19.2864,498400.0
2013-08-13 10:10:00,22.16,22.17,22.12,22.14,31600.0,19.2864,19.2951,19.2516,19.269,31600.0
2013-08-13 10:20:00,22.14,22.16,22.13,22.16,6000.0,19.269,19.2864,19.2603,19.2864,6000.0
2013-08-13 10:30:00,22.15,22.17,22.14,22.17,33200.0,19.2777,19.2951,19.269,19.2951,33200.0
2013-08-13 10:40:00,22.17,22.18,22.16,22.16,85200.0,19.2951,19.3038,19.2864,19.2864,85200.0
2013-08-13 10:50:00,22.17,22.17,22.14,22.14,51600.0,19.2951,19.2951,19.269,19.269,51600.0
2013-08-13 11:00:00,22.15,22.18,22.15,22.17,11600.0,19.2777,19.3038,19.2777,19.2951,11600.0
2013-08-13 11:10:00,22.17,22.18,22.16,22.17,10000.0,19.2951,19.3038,19.2864,19.2951,10000.0
2013-08-13 11:20:00,22.18,22.2,22.18,22.2,17600.0,19.3038,19.3212,19.3038,19.3212,17600.0
2013-08-13 11:30:00,22.2,22.21,22.2,22.21,14800.0,19.3212,19.33,19.3212,19.33,14800.0
2013-08-13 11:40:00,22.21,22.21,22.2,22.21,27600.0,19.33,19.33,19.3212,19.33,27600.0
2013-08-13 11:50:00,22.2,22.21,22.19,22.2,14000.0,19.3212,19.33,19.3125,19.3212,14000.0
2013-08-13 12:00:00,22.19,22.19,22.19,22.19,2000.0,19.3125,19.3125,19.3125,19.3125,2000.0
2013-08-13 12:10:00,22.2,22.22,22.2,22.22,14800.0,19.3212,19.3387,19.3212,19.3387,14800.0
2013-08-13 12:20:00,22.23,22.24,22.22,22.24,9600.0,19.3474,19.3561,19.3387,19.3561,9600.0
2013-08-13 12:30:00,22.24,22.26,22.24,22.25,8000.0,19.3561,19.3735,19.3561,19.3648,8000.0
2013-08-13 12:40:00,22.27,22.28,22.26,22.28,16400.0,19.3822,19.3909,19.3735,19.3909,16400.0
2013-08-13 12:50:00,22.28,22.29,22.27,22.27,6800.0,19.3909,19.3996,19.3822,19.3822,6800.0
2013-08-13 13:00:00,22.27,22.28,22.27,22.28,18800.0,19.3822,19.3909,19.3822,19.3909,18800.0
2013-08-13 13:10:00,22.28,22.3,22.28,22.3,4800.0,19.3909,19.4083,19.3909,19.4083,4800.0
2013-08-13 13:20:00,22.3,22.31,22.3,22.31,435600.0,19.4083,19.417,19.4083,19.417,435600.0
2013-08-13 13:30:00,22.31,22.31,22.3,22.3,19600.0,19.417,19.417,19.4083,19.4083,19600.0
2013-08-13 13:40:00,22.29,22.3,22.29,22.29,46000.0,19.3996,19.4083,19.3996,19.3996,46000.0
2013-08-13 13:50:00,22.29,22.3,22.29,22.3,5600.0,19.3996,19.4083,19.3996,19.4083,5600.0
2013-08-13 14:00:00,22.3,22.3,22.29,22.3,10800.0,19.4083,19.4083,19.3996,19.4083,10800.0
2013-08-13 14:10:00,22.29,22.3,22.29,22.29,19200.0,19.3996,19.4083,19.3996,19.3996,19200.0
2013-08-13 14:20:00,22.29,22.31,22.29,22.31,438000.0,19.3996,19.417,19.3996,19.417,438000.0
2013-08-13 14:30:00,22.31,22.31,22.29,22.29,34000.0,19.417,19.417,19.3996,19.3996,34000.0
2013-08-13 14:40:00,22.29,22.3,22.29,22.29,23600.0,19.3996,19.4083,19.3996,19.3996,23600.0
2013-08-13 14:50:00,22.29,22.31,22.29,22.31,11200.0,19.3996,19.417,19.3996,19.417,11200.0
2013-08-13 15:00:00,22.31,22.32,22.31,22.31,382400.0,19.417,19.4257,19.417,19.417,382400.0
2013-08-13 15:10:00,22.31,22.31,22.3,22.31,157600.0,19.417,19.417,19.4083,19.417,157600.0
2013-08-13 15:20:00,22.31,22.34,22.31,22.33,341200.0,19.417,19.4431,19.417,19.4344,341200.0
2013-08-13 15:30:00,22.33,22.34,22.32,22.32,8400.0,19.4344,19.4431,19.4257,19.4257,8400.0
2013-08-13 15:40:00,22.32,22.32,22.3,22.31,43200.0,19.4257,19.4257,19.4083,19.417,43200.0
2013-08-13 15:50:00,22.3,22.31,22.3,22.31,121200.0,19.4083,19.417,19.4083,19.417,121200.0
2013-08-14 09:30:00,22.31,22.34,22.29,22.3,48000.0,19.417,19.4431,19.3996,19.4083,48000.0
2013-08-14 09:40:00,22.29,22.29,22.28,22.28,4400.0,19.3996,19.3996,19.3909,19.3909,4400.0
2013-08-14 09:50:00,22.29,22.31,22.28,22.29,21200.0,19.3996,19.417,19.3909,19.3996,21200.0
2013-08-14 10:00:00,22.3,22.32,22.29,22.29,22400.0,19.4083,19.4257,19.3996,19.3996,22400.0
2013-08-14 10:10:00,22.28,22.28,22.26,22.27,4400.0,19.3909,19.3909,19.3735,19.3822,4400.0
2013-08-14 10:20:00,22.27,22.3,22.26,22.29,7200.0,19.3822,19.4083,19.3735,19.3996,7200.0
2013-08-14 10:30:00,22.28,22.28,22.27,22.27,3600.0,19.3909,19.3909,19.3822,19.3822,3600.0
2013-08-14 10:40:00,22.25,22.25,22.21,22.22,23200.0,19.3648,19.3648,19.33,19.3387,23200.0
2013-08-14 10:50:00,22.22,22.24,22.21,22.24,14400.0,19.3387,19.3561,19.33,19.3561,14400.0
2013-08-14 11:00:00,22.23,22.24,22.22,22.24,16400.0,19.3474,19.3561,19.3387,19.3561,16400.0
2013-08-14 11:10:00,22.23,22.24,22.21,22.24,25200.0,19.3474,19.3561,19.33,19.3561,25200.0
2013-08-14 11:20:00,22.23,22.24,22.23,22.24,10000.0,19.3474,19.3561,19.3474,19.3561,10000.0
2013-08-14 11:30:00,22.24,22.25,22.24,22.24,5200.0,19.3561,19.3648,19.3561,19.3561,5200.0
2013-08-14 11:40:00,22.25,22.25,22.23,22.23,10800.0,19.3648,19.3648,19.3474,19.3474,10800.0
2013-08-14 11:50:00,22.24,22.24,22.21,22.22,8000.0,19.3561,19.3561,19.33,19.3387,8000.0
2013-08-14 12:00:00,22.23,22.24,22.23,22.23,8400.0,19.3474,19.3561,19.3474,19.3474,8400.0
2013-08-14 12:10:00,22.23,22.24,22.23,22.24,4000.0,19.3474,19.3561,19.3474,19.3561,4000.0
2013-08-14 12:20:00,22.24,22.26,22.23,22.26,4000.0,19.3561,19.3735,19.3474,19.3735,4000.0
2013-08-14 12:30:00,22.26,22.26,22.25,22.25,8400.0,19.3735,19.3735,19.3648,19.3648,8400.0
2013-08-14 12:40:00,22.25,22.25,22.24,22.24,4800.0,19.3648,19.3648,19.3561,19.3561,4800.0
2013-08-14 12:50:00,22.24,22.24,22.23,22.23,2800.0,19.3561,19.3561,19.3474,19.3474,2800.0
2013-08-14 13:00:00,22.23,22.24,22.23,22.24,5600.0,19.3474,19.3561,19.3474,19.3561,5600.0
2013-08-14 13:10:00,22.24,22.24,22.22,22.23,13200.0,19.3561,19.3561,19.3387,19.3474,13200.0
2013-08-14 13:20:00,22.23,22.24,22.22,22.22,2000.0,19.3474,19.3561,19.3387,19.3387,2000.0
2013-08-14 13:30:00,22.21,22.21,22.19,22.2,25200.0,19.33,19.33,19.3125,19.3212,25200.0
2013-08-14 13:40:00,22.21,22.22,22.19,22.2,10800.0,19.33,19.3387,19.3125,19.3212,10800.0
2013-08-14 13:50:00,22.21,22.21,22.19,22.2,20400.0,19.33,19.33,19.3125,19.3212,20400.0
2013-08-14 14:00:00,22.21,22.22,22.21,22.21,6000.0,19.33,19.3387,19.33,19.33,6000.0
2013-08-14 14:10:00,22.23,22.23,22.2,22.2,8800.0,19.3474,19.3474,19.3212,19.3212,8800.0
2013-08-14 14:20:00,22.21,22.21,22.2,22.2,8800.0,19.33,19.33,19.3212,19.3212,8800.0
2013-08-14 14:30:00,22.21,22.22,22.2,22.21,9200.0,19.33,19.3387,19.3212,19.33,9200.0
2013-08-14 14:40:00,22.21,22.22,22.21,22.22,11200.0,19.33,19.3387,19.33,19.3387,11200.0
2013-08-14 14:50:00,22.22,22.22,22.21,22.22,9200.0,19.3387,19.3387,19.33,19.3387,9200.0
2013-08-14 15:00:00,22.22,22.22,22.2,22.21,63600.0,19.3387,19.3387,19.3212,19.33,63600.0
2013-08-14 15:10:00,22.22,22.25,22.22,22.23,16800.0,19.3387,19.3648,19.3387,19.3474,16800.0
2013-08-14 15:20:00,22.22,22.23,22.22,22.22,17600.0,19.3387,19.3474,19.3387,19.3387,17600.0
2013-08-14 15:30:00,22.22,22.22,22.2,22.21,65200.0,19.3387,19.3387,19.3212,19.33,65200.0
2013-08-14 15:40:00,22.2,22.21,22.19,22.2,20400.0,19.3212,19.33,19.3125,19.3212,20400.0
2013-08-14 15:50:00,22.2,22.2,22.18,22.19,29200.0,19.3212,19.3212,19.3038,19.3125,29200.0
2013-08-15 09:30:00,22.0,22.0,21.96,21.96,117600.0,19.1472,19.1472,19.1124,19.1124,117600.0
2013-08-15 09:40:00,21.95,21.97,21.91,21.91,81200.0,19.1037,19.1211,19.0689,19.0689,81200.0
2013-08-15 09:50:00,21.91,21.91,21.87,21.88,61200.0,19.0689,19.0689,19.034,19.0427,61200.0
2013-08-15 10:00:00,21.88,21.91,21.85,21.85,96000.0,19.0427,19.0689,19.0166,19.0166,96000.0
2013-08-15 10:10:00,21.85,21.86,21.82,21.85,24800.0,19.0166,19.0253,18.9905,19.0166,24800.0
2013-08-15 10:20:00,21.85,21.9,21.85,21.89,30400.0,19.0166,19.0602,19.0166,19.0514,30400.0
2013-08-15 10:30:00,21.88,21.9,21.88,21.9,13600.0,19.0427,19.0602,19.0427,19.0602,13600.0
2013-08-15 10:40:00,21.89,21.89,21.86,21.87,68400.0,19.0514,19.0514,19.0253,19.034,68400.0
2013-08-15 10:50:00,21.87,21.87,21.84,21.86,29200.0,19.034,19.034,19.0079,19.0253,29200.0
2013-08-15 11:00:00,21.87,21.88,21.86,21.88,33600.0,19.034,19.0427,19.0253,19.0427,33600.0
2013-08-15 11:10:00,21.88,21.91,21.88,21.91,28000.0,19.0427,19.0689,19.0427,19.0689,28000.0
2013-08-15 11:20:00,21.91,21.93,21.9,21.92,20400.0,19.0689,19.0863,19.0602,19.0776,20400.0
2013-08-15 11:30:00,21.92,21.94,21.92,21.93,124000.0,19.0776,19.095,19.0776,19.0863,124000.0
2013-08-15 11:40:00,21.94,21.94,21.93,21.94,14800.0,19.095,19.095,19.0863,19.095,14800.0
2013-08-15 11:50:00,21.94,21.94,21.94,21.94,8000.0,19.095,19.095,19.095,19.095,8000.0
2013-08-15 12:00:00,21.91,21.93,21.9,21.93,21200.0,19.0689,19.0863,19.0602,19.0863,21200.0
2013-08-15 12:10:00,21.93,21.94,21.92,21.94,8800.0,19.0863,19.095,19.0776,19.095,8800.0
2013-08-15 12:20:00,21.95,21.95,21.93,21.93,10400.0,19.1037,19.1037,19.0863,19.0863,10400.0
2013-08-15 12:30:00,21.94,21.95,21.91,21.91,37600.0,19.095,19.1037,19.0689,19.0689,37600.0
2013-08-15 12:40:00,21.92,21.92,21.9,21.9,19600.0,19.0776,19.0776,19.0602,19.0602,19600.0
2013-08-15 12:50:00,21.9,21.92,21.9,21.91,124800.0,19.0602,19.0776,19.0602,19.0689,124800.0
2013-08-15 13:00:00,21.91,21.91,21.88,21.89,36400.0,19.0689,19.0689,19.0427,19.0514,36400.0
2013-08-15 13:10:00,21.89,21.89,21.85,21.88,16000.0,19.0514,19.0514,19.0166,19.0427,16000.0
2013-08-15 13:20:00,21.86,21.88,21.86,21.87,27600.0,19.0253,19.0427,19.0253,19.034,27600.0
2013-08-15 13:30:00,21.87,21.88,21.87,21.88,6800.0,19.034,19.0427,19.034,19.0427,6800.0
2013-08-15 13:40:00,21.88,21.9,21.87,21.89,21200.0,19.0427,19.0602,19.034,19.0514,21200.0
2013-08-15 13:50:00,21.89,21.89,21.87,21.87,8000.0,19.0514,19.0514,19.034,19.034,8000.0
2013-08-15 14:00:00,21.87,21.87,21.85,21.85,15200.0,19.034,19.034,19.0166,19.0166,15200.0
2013-08-15 14:10:00,21.86,21.86,21.82,21.84,58000.0,19.0253,19.0253,18.9905,19.0079,58000.0
2013-08-15 14:20:00,21.85,21.9,21.84,21.88,36800.0,19.0166,19.0602,19.0079,19.0427,36800.0
2013-08-15 14:30:00,21.88,21.91,21.88,21.89,11600.0,19.0427,19.0689,19.0427,19.0514,11600.0
2013-08-15 14:40:00,21.89,21.9,21.88,21.89,24400.0,19.0514,19.0602,19.0427,19.0514,24400.0
2013-08-15 14:50:00,21.89,21.89,21.86,21.88,40400.0,19.0514,19.0514,19.0253,19.0427,40400.0
2013-08-15 15:00:00,21.88,21.88,21.86,21.88,20400.0,19.0427,19.0427,19.0253,19.0427,20400.0
2013-08-15 15:10:00,21.86,21.86,21.84,21.84,47200.0,19.0253,19.0253,19.0079,19.0079,47200.0
2013-08-15 15:20:00,21.84,21.85,21.84,21.85,17200.0,19.0079,19.0166,19.0079,19.0166,17200.0
2013-08-15 15:30:00,21.86,21.86,21.85,21.86,32400.0,19.0253,19.0253,19.0166,19.0253,32400.0
2013-08-15 15:40:00,21.85,21.88,21.85,21.87,18800.0,19.0166,19.0427,19.0166,19.034,18800.0
2013-08-15 15:50:00,21.87,21.88,21.85,21.86,53200.0,19.034,19.0427,19.0166,19.0253,53200.0
2013-08-16 09:30:00,21.84,21.84,21.8,21.83,39200.0,19.0079,19.0079,18.9731,18.9992,39200.0
2013-08-16 09:40:00,21.83,21.84,21.81,21.84,14400.0,18.9992,19.0079,18.9818,19.0079,14400.0
2013-08-16 09:50:00,21.84,21.86,21.83,21.83,36800.0,19.0079,19.0253,18.9992,18.9992,36800.0
2013-08-16 10:00:00,21.84,21.88,21.83,21.87,22000.0,19.0079,19.0427,18.9992,19.034,22000.0
2013-08-16 10:10:00,21.86,21.87,21.85,21.85,7600.0,19.0253,19.034,19.0166,19.0166,7600.0
2013-08-16 10:20:00,21.84,21.86,21.83,21.86,10400.0,19.0079,19.0253,18.9992,19.0253,10400.0
2013-08-16 10:30:00,21.86,21.89,21.85,21.89,22000.0,19.0253,19.0514,19.0166,19.0514,22000.0
2013-08-16 10:40:00,21.88,21.89,21.88,21.89,8800.0,19.0427,19.0514,19.0427,19.0514,8800.0
2013-08-16 10:50:00,21.89,21.9,21.89,21.9,29600.0,19.0514,19.0602,19.0514,19.0602,29600.0
2013-08-16 11:00:00,21.89,21.9,21.88,21.88,26400.0,19.0514,19.0602,19.0427,19.0427,26400.0
2013-08-16 11:10:00,21.87,21.88,21.86,21.87,12800.0,19.034,19.0427,19.0253,19.034,12800.0
2013-08-16 11:20:00,21.87,21.87,21.84,21.86,29600.0,19.034,19.034,19.0079,19.0253,29600.0
2013-08-16 11:30:00,21.86,21.86,21.85,21.86,20800.0,19.0253,19.0253,19.0166,19.0253,20800.0
2013-08-16 11:40:00,21.87,21.88,21.87,21.87,12400.0,19.034,19.0427,19.034,19.034,12400.0
2013-08-16 11:50:00,21.87,21.88,21.87,21.88,11200.0,19.034,19.0427,19.034,19.0427,11200.0
2013-08-16 12:00:00,21.87,21.88,21.86,21.86,50800.0,19.034,19.0427,19.0253,19.0253,50800.0
2013-08-16 12:10:00,21.87,21.88,21.86,21.87,28400.0,19.034,19.0427,19.0253,19.034,28400.0
2013-08-16 12:20:00,21.87,21.87,21.86,21.86,11600.0,19.034,19.034,19.0253,19.0253,11600.0
2013-08-16 12:30:00,21.84,21.85,21.83,21.84,21200.0,19.0079,19.0166,18.9992,19.0079,21200.0
2013-08-16 12:40:00,21.83,21.83,21.83,21.83,10400.0,18.9992,18.9992,18.9992,18.9992,10400.0
2013-08-16 12:50:00,21.82,21.84,21.82,21.84,10000.0,18.9905,19.0079,18.9905,19.0079,10000.0
2013-08-16 13:00:00,21.83,21.83,21.8,21.8,11600.0,18.9992,18.9992,18.9731,18.9731,11600.0
2013-08-16 13:10:00,21.8,21.8,21.79,21.8,10400.0,18.9731,18.9731,18.9644,18.9731,10400.0
2013-08-16 13:20:00,21.79,21.8,21.79,21.8,15600.0,18.9644,18.9731,18.9644,18.9731,15600.0
2013-08-16 13:30:00,21.8,21.8,21.78,21.78,8800.0,18.9731,18.9731,18.9557,18.9557,8800.0
2013-08-16 13:40:00,21.77,21.78,21.77,21.78,20400.0,18.947,18.9557,18.947,18.9557,20400.0
2013-08-16 13:50:00,21.79,21.8,21.79,21.79,22400.0,18.9644,18.9731,18.9644,18.9644,22400.0
2013-08-16 14:00:00,21.8,21.8,21.78,21.79,6800.0,18.9731,18.9731,18.9557,18.9644,6800.0
2013-08-16 14:10:00,21.79,21.79,21.76,21.77,14800.0,18.9644,18.9644,18.9383,18.947,14800.0
2013-08-16 14:20:00,21.77,21.79,21.77,21.78,20800.0,18.947,18.9644,18.947,18.9557,20800.0
2013-08-16 14:30:00,21.79,21.79,21.77,21.78,31600.0,18.9644,18.9644,18.947,18.9557,31600.0
2013-08-16 14:40:00,21.78,21.8,21.78,21.8,16400.0,18.9557,18.9731,18.9557,18.9731,16400.0
2013-08-16 14:50:00,21.81,21.83,21.81,21.83,42400.0,18.9818,18.9992,18.9818,18.9992,42400.0
2013-08-16 15:00:00,21.83,21.84,21.82,21.83,20000.0,18.9992,19.0079,18.9905,18.9992,20000.0
2013-08-16 15:10:00,21.83,21.84,21.82,21.82,12400.0,18.9992,19.0079,18.9905,18.9905,12400.0
2013-08-16 15:20:00,21.81,21.83,21.81,21.83,29200.0,18.9818,18.9992,18.9818,18.9992,29200.0
2013-08-16 15:30:00,21.83,21.85,21.82,21.85,20000.0,18.9992,19.0166,18.9905,19.0166,20000.0
2013-08-16 15:40:00,21.85,21.85,21.82,21.83,24800.0,19.0166,19.0166,18.9905,18.9992,24800.0
2013-08-16 15:50:00,21.82,21.82,21.79,21.79,47200.0,18.9905,18.9905,18.9644,18.9644,47200.0
2013-08-19 09:30:00,21.77,21.83,21.75,21.82,34000.0,18.947,18.9992,18.9296,18.9905,34000.0
2013-08-19 09:40:00,21.83,21.83,21.82,21.82,28800.0,18.9992,18.9992,18.9905,18.9905,28800.0
2013-08-19 09:50:00,21.82,21.86,21.8,21.86,58400.0,18.9905,19.0253,18.9731,19.0253,58400.0
2013-08-19 10:00:00,21.87,21.89,21.87,21.87,22000.0,19.034,19.0514,19.034,19.034,22000.0
2013-08-19 10:10:00,21.86,21.88,21.86,21.87,42000.0,19.0253,19.0427,19.0253,19.034,42000.0
2013-08-19 10:20:00,21.87,21.88,21.86,21.86,21600.0,19.034,19.0427,19.0253,19.0253,21600.0
2013-08-19 10:30:00,21.86,21.88,21.85,21.88,19200.0,19.0253,19.0427,19.0166,19.0427,19200.0
2013-08-19 10:40:00,21.89,21.9,21.88,21.89,9200.0,19.0514,19.0602,19.0427,19.0514,9200.0
2013-08-19 10:50:00,21.89,21.89,21.87,21.87,8000.0,19.0514,19.0514,19.034,19.034,8000.0
2013-08-19 11:00:00,21.87,21.87,21.85,21.87,49200.0,19.034,19.034,19.0166,19.034,49200.0
2013-08-19 11:10:00,21.87,21.88,21.86,21.86,15600.0,19.034,19.0427,19.0253,19.0253,15600.0
2013-08-19 11:20:00,21.86,21.86,21.85,21.85,17200.0,19.0253,19.0253,19.0166,19.0166,17200.0
2013-08-19 11:30:00,21.84,21.86,21.84,21.85,20400.0,19.0079,19.0253,19.0079,19.0166,20400.0
2013-08-19 11:40:00,21.85,21.86,21.85,21.86,3200.0,19.0166,19.0253,19.0166,19.0253,3200.0
2013-08-19 11:50:00,21.84,21.85,21.84,21.85,8000.0,19.0079,19.0166,19.0079,19.0166,8000.0
2013-08-19 12:00:00,21.84,21.84,21.83,21.84,9200.0,19.0079,19.0079,18.9992,19.0079,9200.0
2013-08-19 12:10:00,21.84,21.86,21.84,21.85,7200.0,19.0079,19.0253,19.0079,19.0166,7200.0
2013-08-19 12:20:00,21.86,21.86,21.84,21.84,13600.0,19.0253,19.0253,19.0079,19.0079,13600.0
2013-08-19 12:30:00,21.84,21.84,21.83,21.84,3600.0,19.0079,19.0079,18.9992,19.0079,3600.0
2013-08-19 12:40:00,21.83,21.86,21.83,21.85,14000.0,18.9992,19.0253,18.9992,19.0166,14000.0
2013-08-19 12:50:00,21.85,21.85,21.85,21.85,8400.0,19.0166,19.0166,19.0166,19.0166,8400.0
2013-08-19 13:00:00,21.85,21.85,21.84,21.85,16000.0,19.0166,19.0166,19.0079,19.0166,16000.0
2013-08-19 13:10:00,21.85,21.85,21.83,21.84,9600.0,19.0166,19.0166,18.9992,19.0079,9600.0
2013-08-19 13:20:00,21.84,21.84,21.82,21.83,14000.0,19.0079,19.0079,18.9905,18.9992,14000.0
2013-08-19 13:30:00,21.82,21.82,21.79,21.8,30400.0,18.9905,18.9905,18.9644,18.9731,30400.0
2013-08-19 13:40:00,21.8,21.81,21.8,21.81,8400.0,18.9731,18.9818,18.9731,18.9818,8400.0
2013-08-19 13:50:00,21.81,21.82,21.81,21.82,12800.0,18.9818,18.9905,18.9818,18.9905,12800.0
2013-08-19 14:00:00,21.82,21.83,21.81,21.82,30800.0,18.9905,18.9992,18.9818,18.9905,30800.0
2013-08-19 14:10:00,21.81,21.83,21.81,21.82,21600.0,18.9818,18.9992,18.9818,18.9905,21600.0
2013-08-19 14:20:00,21.83,21.83,21.8,21.81,21200.0,18.9992,18.9992,18.9731,18.9818,21200.0
2013-08-19 14:30:00,21.79,21.8,21.78,21.8,12800.0,18.9644,18.9731,18.9557,18.9731,12800.0
2013-08-19 14:40:00,21.79,21.8,21.79,21.8,15600.0,18.9644,18.9731,18.9644,18.9731,15600.0
2013-08-19 14:50:00,21.8,21.8,21.79,21.8,237200.0,18.9731,18.9731,18.9644,18.9731,237200.0
2013-08-19 15:00:00,21.79,21.8,21.76,21.76,38000.0,18.9644,18.9731,18.9383,18.9383,38000.0
2013-08-19 15:10:00,21.75,21.78,21.75,21.78,239600.0,18.9296,18.9557,18.9296,18.9557,239600.0
2013-08-19 15:20:00,21.77,21.78,21.75,21.76,153600.0,18.947,18.9557,18.9296,18.9383,153600.0
2013-08-19 15:30:00,21.76,21.77,21.74,21.74,134000.0,18.9383,18.947,18.9209,18.9209,134000.0
2013-08-19 15:40:00,21.75,21.75,21.73,21.74,29600.0,18.9296,18.9296,18.9122,18.9209,29600.0
2013-08-19 15:50:00,21.74,21.75,21.72,21.72,120800.0,18.9209,18.9296,18.9035,18.9035,120800.0
2013-08-20 09:30:00,21.75,21.77,21.74,21.75,73200.0,18.9296,18.947,18.9209,18.9296,73200.0
2013-08-20 09:40:00,21.77,21.77,21.75,21.76,12000.0,18.947,18.947,18.9296,18.9383,12000.0
2013-08-20 09:50:00,21.76,21.77,21.75,21.75,19200.0,18.9383,18.947,18.9296,18.9296,19200.0
2013-08-20 10:00:00,21.76,21.78,21.76,21.77,50000.0,18.9383,18.9557,18.9383,18.947,50000.0
2013-08-20 10:10:00,21.77,21.78,21.75,21.77,8800.0,18.947,18.9557,18.9296,18.947,8800.0
2013-08-20 10:20:00,21.77,21.8,21.77,21.79,6000.0,18.947,18.9731,18.947,18.9644,6000.0
2013-08-20 10:30:00,21.8,21.84,21.79,21.84,14400.0,18.9731,19.0079,18.9644,19.0079,14400.0
2013-08-20 10:40:00,21.84,21.84,21.83,21.83,7600.0,19.0079,19.0079,18.9992,18.9992,7600.0
2013-08-20 10:50:00,21.84,21.84,21.82,21.83,24400.0,19.0079,19.0079,18.9905,18.9992,24400.0
2013-08-20 11:00:00,21.83,21.85,21.83,21.84,58000.0,18.9992,19.0166,18.9992,19.0079,58000.0
2013-08-20 11:10:00,21.84,21.84,21.83,21.84,24000.0,19.0079,19.0079,18.9992,19.0079,24000.0
2013-08-20 11:20:00,21.83,21.84,21.83,21.83,35600.0,18.9992,19.0079,18.9992,18.9992,35600.0
2013-08-20 11:30:00,21.84,21.86,21.84,21.86,21200.0,19.0079,19.0253,19.0079,19.0253,21200.0
2013-08-20 11:40:00,21.86,21.88,21.86,21.88,28400.0,19.0253,19.0427,19.0253,19.0427,28400.0
2013-08-20 11:50:00,21.87,21.88,21.87,21.87,18400.0,19.034,19.0427,19.034,19.034,18400.0
2013-08-20 12:00:00,21.87,21.89,21.87,21.88,25200.0,19.034,19.0514,19.034,19.0427,25200.0
2013-08-20 12:10:00,21.87,21.88,21.87,21.88,14800.0,19.034,19.0427,19.034,19.0427,14800.0
2013-08-20 12:20:00,21.88,21.88,21.87,21.88,14400.0,19.0427,19.0427,19.034,19.0427,14400.0
2013-08-20 12:30:00,21.87,21.87,21.85,21.85,13200.0,19.034,19.034,19.0166,19.0166,13200.0
2013-08-20 12:40:00,21.86,21.86,21.85,21.86,16400.0,19.0253,19.0253,19.0166,19.0253,16400.0
2013-08-20 12:50:00,21.86,21.88,21.86,21.88,6000.0,19.0253,19.0427,19.0253,19.0427,6000.0
2013-08-20 13:00:00,21.88,21.89,21.88,21.88,51200.0,19.0427,19.0514,19.0427,19.0427,51200.0
2013-08-20 13:10:00,21.88,21.89,21.88,21.88,7200.0,19.0427,19.0514,19.0427,19.0427,7200.0
2013-08-20 13:20:00,21.88,21.88,21.86,21.86,9200.0,19.0427,19.0427,19.0253,19.0253,9200.0
2013-08-20 13:30:00,21.87,21.87,21.86,21.86,8400.0,19.034,19.034,19.0253,19.0253,8400.0
2013-08-20 13:40:00,21.86,21.88,21.86,21.88,94000.0,19.0253,19.0427,19.0253,19.0427,94000.0
2013-08-20 13:50:00,21.87,21.88,21.86,21.86,18000.0,19.034,19.0427,19.0253,19.0253,18000.0
2013-08-20 14:00:00,21.87,21.87,21.86,21.86,45600.0,19.034,19.034,19.0253,19.0253,45600.0
2013-08-20 14:10:00,21.86,21.87,21.86,21.86,16400.0,19.0253,19.034,19.0253,19.0253,16400.0
2013-08-20 14:20:00,21.85,21.87,21.85,21.87,25200.0,19.0166,19.034,19.0166,19.034,25200.0
2013-08-20 14:30:00,21.86,21.87,21.85,21.85,12400.0,19.0253,19.034,19.0166,19.0166,12400.0
2013-08-20 14:40:00,21.85,21.85,21.84,21.85,20000.0,19.0166,19.0166,19.0079,19.0166,20000.0
2013-08-20 14:50:00,21.86,21.86,21.84,21.85,31600.0,19.0253,19.0253,19.0079,19.0166,31600.0
2013-08-20 15:00:00,21.85,21.86,21.84,21.86,11200.0,19.0166,19.0253,19.0079,19.0253,11200.0
2013-08-20 15:10:00,21.86,21.86,21.85,21.86,32000.0,19.0253,19.0253,19.0166,19.0253,32000.0
2013-08-20 15:20:00,21.85,21.86,21.84,21.86,41600.0,19.0166,19.0253,19.0079,19.0253,41600.0
2013-08-20 15:30:00,21.86,21.87,21.85,21.85,27200.0,19.0253,19.034,19.0166,19.0166,27200.0
2013-08-20 15:40:00,21.85,21.85,21.82,21.82,28400.0,19.0166,19.0166,18.9905,18.9905,28400.0
2013-08-20 15:50:00,21.83,21.83,21.8,21.8,60400.0,18.9992,18.9992,18.9731,18.9731,60400.0
2013-08-21 09:30:00,21.74,21.76,21.74,21.76,49600.0,18.9209,18.9383,18.9209,18.9383,49600.0
2013-08-21 09:40:00,21.78,21.8,21.78,21.8,8400.0,18.9557,18.9731,18.9557,18.9731,8400.0
2013-08-21 09:50:00,21.8,21.8,21.77,21.77,14400.0,18.9731,18.9731,18.947,18.947,14400.0
2013-08-21 10:00:00,21.79,21.8,21.78,21.78,8800.0,18.9644,18.9731,18.9557,18.9557,8800.0
2013-08-21 10:10:00,21.78,21.79,21.75,21.78,27200.0,18.9557,18.9644,18.9296,18.9557,27200.0
2013-08-21 10:20:00,21.8,21.8,21.78,21.78,14800.0,18.9731,18.9731,18.9557,18.9557,14800.0
2013-08-21 10:30:00,21.79,21.79,21.77,21.78,18000.0,18.9644,18.9644,18.947,18.9557,18000.0
2013-08-21 10:40:00,21.79,21.81,21.79,21.81,25200.0,18.9644,18.9818,18.9644,18.9818,25200.0
2013-08-21 10:50:00,21.8,21.81,21.79,21.79,31200.0,18.9731,18.9818,18.9644,18.9644,31200.0
2013-08-21 11:00:00,21.79,21.8,21.78,21.78,14400.0,18.9644,18.9731,18.9557,18.9557,14400.0
2013-08-21 11:10:00,21.77,21.79,21.77,21.78,16800.0,18.947,18.9644,18.947,18.9557,16800.0
2013-08-21 11:20:00,21.77,21.78,21.75,21.75,31600.0,18.947,18.9557,18.9296,18.9296,31600.0
2013-08-21 11:30:00,21.76,21.77,21.74,21.74,48000.0,18.9383,18.947,18.9209,18.9209,48000.0
2013-08-21 11:40:00,21.74,21.75,21.71,21.71,12000.0,18.9209,18.9296,18.8948,18.8948,12000.0
2013-08-21 11:50:00,21.72,21.72,21.71,21.72,9200.0,18.9035,18.9035,18.8948,18.9035,9200.0
2013-08-21 12:00:00,21.73,21.74,21.73,21.73,6400.0,18.9122,18.9209,18.9122,18.9122,6400.0
2013-08-21 12:10:00,21.73,21.75,21.73,21.75,15600.0,18.9122,18.9296,18.9122,18.9296,15600.0
2013-08-21 12:20:00,21.75,21.75,21.75,21.75,17200.0,18.9296,18.9296,18.9296,18.9296,17200.0
2013-08-21 12:30:00,21.74,21.75,21.74,21.75,2800.0,18.9209,18.9296,18.9209,18.9296,2800.0
2013-08-21 12:40:00,21.75,21.76,21.75,21.75,14000.0,18.9296,18.9383,18.9296,18.9296,14000.0
2013-08-21 12:50:00,21.75,21.76,21.75,21.76,6400.0,18.9296,18.9383,18.9296,18.9383,6400.0
2013-08-21 13:00:00,21.75,21.75,21.75,21.75,34400.0,18.9296,18.9296,18.9296,18.9296,34400.0
2013-08-21 13:10:00,21.75,21.78,21.75,21.77,25200.0,18.9296,18.9557,18.9296,18.947,25200.0
2013-08-21 13:20:00,21.76,21.77,21.75,21.77,9200.0,18.9383,18.947,18.9296,18.947,9200.0
2013-08-21 13:30:00,21.76,21.77,21.76,21.77,11600.0,18.9383,18.947,18.9383,18.947,11600.0
2013-08-21 13:40:00,21.77,21.78,21.76,21.78,7200.0,18.947,18.9557,18.9383,18.9557,7200.0
2013-08-21 13:50:00,21.78,21.78,21.77,21.78,6000.0,18.9557,18.9557,18.947,18.9557,6000.0
2013-08-21 14:00:00,21.78,21.78,21.65,21.71,191600.0,18.9557,18.9557,18.8426,18.8948,191600.0
2013-08-21 14:10:00,21.71,21.75,21.71,21.75,70400.0,18.8948,18.9296,18.8948,18.9296,70400.0
2013-08-21 14:20:00,21.72,21.77,21.71,21.75,42000.0,18.9035,18.947,18.8948,18.9296,42000.0
2013-08-21 14:30:00,21.76,21.86,21.76,21.84,70000.0,18.9383,19.0253,18.9383,19.0079,70000.0
2013-08-21 14:40:00,21.84,21.89,21.84,21.89,86400.0,19.0079,19.0514,19.0079,19.0514,86400.0
2013-08-21 14:50:00,21.88,21.89,21.86,21.86,21600.0,19.0427,19.0514,19.0253,19.0253,21600.0
2013-08-21 15:00:00,21.86,21.86,21.83,21.84,40000.0,19.0253,19.0253,18.9992,19.0079,40000.0
2013-08-21 15:10:00,21.83,21.86,21.83,21.83,23600.0,18.9992,19.0253,18.9992,18.9992,23600.0
2013-08-21 15:20:00,21.82,21.82,21.8,21.8,83200.0,18.9905,18.9905,18.9731,18.9731,83200.0
2013-08-21 15:30:00,21.8,21.82,21.78,21.78,78800.0,18.9731,18.9905,18.9557,18.9557,78800.0
2013-08-21 15:40:00,21.78,21.78,21.72,21.73,39600.0,18.9557,18.9557,18.9035,18.9122,39600.0
2013-08-21 15:50:00,21.73,21.74,21.69,21.7,43200.0,18.9122,18.9209,18.8774,18.8861,43200.0
2013-08-22 09:30:00,21.76,21.82,21.76,21.81,104000.0,18.9383,18.9905,18.9383,18.9818,104000.0
2013-08-22 09:40:00,21.81,21.83,21.81,21.82,31600.0,18.9818,18.9992,18.9818,18.9905,31600.0
2013-08-22 09:50:00,21.82,21.82,21.8,21.81,61200.0,18.9905,18.9905,18.9731,18.9818,61200.0
2013-08-22 10:00:00,21.82,21.82,21.8,21.8,58000.0,18.9905,18.9905,18.9731,18.9731,58000.0
2013-08-22 10:10:00,21.8,21.85,21.8,21.84,34800.0,18.9731,19.0166,18.9731,19.0079,34800.0
2013-08-22 10:20:00,21.85,21.85,21.84,21.84,30000.0,19.0166,19.0166,19.0079,19.0079,30000.0
2013-08-22 10:30:00,21.85,21.85,21.84,21.85,23200.0,19.0166,19.0166,19.0079,19.0166,23200.0
2013-08-22 10:40:00,21.85,21.88,21.85,21.87,46000.0,19.0166,19.0427,19.0166,19.034,46000.0
2013-08-22 10:50:00,21.86,21.87,21.86,21.86,15200.0,19.0253,19.034,19.0253,19.0253,15200.0
2013-08-22 11:00:00,21.86,21.86,21.86,21.86,24400.0,19.0253,19.0253,19.0253,19.0253,24400.0
2013-08-22 11:10:00,21.86,21.86,21.85,21.85,8800.0,19.0253,19.0253,19.0166,19.0166,8800.0
2013-08-22 11:20:00,21.85,21.85,21.82,21.82,23600.0,19.0166,19.0166,18.9905,18.9905,23600.0
2013-08-22 11:30:00,21.83,21.84,21.83,21.84,12800.0,18.9992,19.0079,18.9992,19.0079,12800.0
2013-08-22 11:40:00,21.83,21.85,21.83,21.85,15200.0,18.9992,19.0166,18.9992,19.0166,15200.0
2013-08-22 11:50:00,21.85,21.85,21.83,21.84,10000.0,19.0166,19.0166,18.9992,19.0079,10000.0
2013-08-22 12:00:00,21.85,21.86,21.85,21.85,17600.0,19.0166,19.0253,19.0166,19.0166,17600.0
2013-08-22 12:10:00,21.86,21.86,21.86,21.86,8000.0,19.0253,19.0253,19.0253,19.0253,8000.0
2013-08-22 12:20:00,21.86,21.86,21.84,21.84,14400.0,19.0253,19.0253,19.0079,19.0079,14400.0
2013-08-22 12:30:00,21.85,21.86,21.83,21.85,42400.0,19.0166,19.0253,18.9992,19.0166,42400.0
2013-08-22 12:40:00,21.85,21.89,21.85,21.85,11200.0,19.0166,19.0514,19.0166,19.0166,11200.0
2013-08-22 12:50:00,21.84,21.84,21.81,21.83,10800.0,19.0079,19.0079,18.9818,18.9992,10800.0
2013-08-22 13:00:00,21.83,21.85,21.83,21.85,6800.0,18.9992,19.0166,18.9992,19.0166,6800.0
2013-08-22 13:10:00,21.85,21.86,21.85,21.86,10000.0,19.0166,19.0253,19.0166,19.0253,10000.0
2013-08-22 13:20:00,21.86,21.87,21.85,21.85,12800.0,19.0253,19.034,19.0166,19.0166,12800.0
2013-08-22 13:30:00,21.85,21.85,21.83,21.83,9200.0,19.0166,19.0166,18.9992,18.9992,9200.0
2013-08-22 13:40:00,21.84,21.85,21.84,21.85,1600.0,19.0079,19.0166,19.0079,19.0166,1600.0
2013-08-22 13:50:00,21.84,21.85,21.84,21.84,8000.0,19.0079,19.0166,19.0079,19.0079,8000.0
2013-08-22 14:00:00,21.85,21.88,21.85,21.87,39600.0,19.0166,19.0427,19.0166,19.034,39600.0
2013-08-22 14:10:00,21.87,21.87,21.86,21.86,3600.0,19.034,19.034,19.0253,19.0253,3600.0
2013-08-22 14:20:00,21.86,21.86,21.85,21.86,3600.0,19.0253,19.0253,19.0166,19.0253,3600.0
2013-08-22 14:30:00,21.86,21.86,21.84,21.84,3600.0,19.0253,19.0253,19.0079,19.0079,3600.0
2013-08-22 14:40:00,21.85,21.85,21.85,21.85,800.0,19.0166,19.0166,19.0166,19.0166,800.0
2013-08-22 14:50:00,21.85,21.85,21.84,21.85,13200.0,19.0166,19.0166,19.0079,19.0166,13200.0
2013-08-22 15:00:00,21.84,21.85,21.84,21.84,18000.0,19.0079,19.0166,19.0079,19.0079,18000.0
2013-08-22 15:10:00,21.85,21.86,21.84,21.85,25200.0,19.0166,19.0253,19.0079,19.0166,25200.0
2013-08-22 15:20:00,21.85,21.9,21.85,21.9,10800.0,19.0166,19.0602,19.0166,19.0602,10800.0
2013-08-22 15:30:00,21.9,21.92,21.9,21.92,34000.0,19.0602,19.0776,19.0602,19.0776,34000.0
2013-08-22 15:40:00,21.92,21.92,21.91,21.91,58400.0,19.0776,19.0776,19.0689,19.0689,58400.0
2013-08-22 15:50:00,21.91,21.91,21.89,21.9,88000.0,19.0689,19.0689,19.0514,19.0602,88000.0
2013-08-23 09:30:00,21.97,21.97,21.94,21.96,12400.0,19.1211,19.1211,19.095,19.1124,12400.0
2013-08-23 09:40:00,21.96,21.96,21.92,21.93,12800.0,19.1124,19.1124,19.0776,19.0863,12800.0
2013-08-23 09:50:00,21.93,21.93,21.9,21.91,25600.0,19.0863,19.0863,19.0602,19.0689,25600.0
2013-08-23 10:00:00,21.91,21.92,21.86,21.88,46400.0,19.0689,19.0776,19.0253,19.0427,46400.0
2013-08-23 10:10:00,21.88,21.9,21.87,21.89,15200.0,19.0427,19.0602,19.034,19.0514,15200.0
2013-08-23 10:20:00,21.89,21.9,21.87,21.89,25200.0,19.0514,19.0602,19.034,19.0514,25200.0
2013-08-23 10:30:00,21.87,21.91,21.87,21.9,17200.0,19.034,19.0689,19.034,19.0602,17200.0
2013-08-23 10:40:00,21.91,21.92,21.9,21.91,29200.0,19.0689,19.0776,19.0602,19.0689,29200.0
2013-08-23 10:50:00,21.92,21.94,21.91,21.93,44800.0,19.0776,19.095,19.0689,19.0863,44800.0
2013-08-23 11:00:00,21.94,21.94,21.91,21.92,25200.0,19.095,19.095,19.0689,19.0776,25200.0
2013-08-23 11:10:00,21.91,21.93,21.91,21.92,9600.0,19.0689,19.0863,19.0689,19.0776,9600.0
2013-08-23 11:20:00,21.92,21.92,21.9,21.91,32800.0,19.0776,19.0776,19.0602,19.0689,32800.0
2013-08-23 11:30:00,21.91,21.91,21.9,21.91,11600.0,19.0689,19.0689,19.0602,19.0689,11600.0
2013-08-23 11:40:00,21.91,21.93,21.91,21.92,30800.0,19.0689,19.0863,19.0689,19.0776,30800.0
2013-08-23 11:50:00,21.92,21.92,21.91,21.91,10400.0,19.0776,19.0776,19.0689,19.0689,10400.0
2013-08-23 12:00:00,21.91,21.93,21.91,21.93,16400.0,19.0689,19.0863,19.0689,19.0863,16400.0
2013-08-23 12:10:00,21.92,21.93,21.91,21.92,41200.0,19.0776,19.0863,19.0689,19.0776,41200.0
2013-08-23 12:20:00,21.92,21.92,21.92,21.92,26400.0,19.0776,19.0776,19.0776,19.0776,26400.0
2013-08-23 12:30:00,21.92,21.93,21.92,21.93,11600.0,19.0776,19.0863,19.0776,19.0863,11600.0
2013-08-23 12:40:00,21.94,21.94,21.93,21.93,10800.0,19.095,19.095,19.0863,19.0863,10800.0
2013-08-23 12:50:00,21.92,21.93,21.92,21.93,4800.0,19.0776,19.0863,19.0776,19.0863,4800.0
2013-08-23 13:00:00,21.92,21.93,21.92,21.93,5600.0,19.0776,19.0863,19.0776,19.0863,5600.0
2013-08-23 13:10:00,21.93,21.93,21.93,21.93,50000.0,19.0863,19.0863,19.0863,19.0863,50000.0
2013-08-23 13:20:00,21.93,21.93,21.92,21.93,94400.0,19.0863,19.0863,19.0776,19.0863,94400.0
2013-08-23 13:30:00,21.93,21.93,21.92,21.93,106400.0,19.0863,19.0863,19.0776,19.0863,106400.0
2013-08-23 13:40:00,21.94,21.94,21.93,21.93,30400.0,19.095,19.095,19.0863,19.0863,30400.0
2013-08-23 13:50:00,21.93,21.94,21.93,21.93,14800.0,19.0863,19.095,19.0863,19.0863,14800.0
2013-08-23 14:00:00,21.92,21.93,21.92,21.93,68800.0,19.0776,19.0863,19.0776,19.0863,68800.0
2013-08-23 14:10:00,21.92,21.93,21.92,21.92,68400.0,19.0776,19.0863,19.0776,19.0776,68400.0
2013-08-23 14:20:00,21.92,21.93,21.92,21.92,31600.0,19.0776,19.0863,19.0776,19.0776,31600.0
2013-08-23 14:30:00,21.92,21.93,21.92,21.93,4400.0,19.0776,19.0863,19.0776,19.0863,4400.0
2013-08-23 14:40:00,21.93,21.93,21.92,21.93,107200.0,19.0863,19.0863,19.0776,19.0863,107200.0
2013-08-23 14:50:00,21.93,21.94,21.93,21.93,52800.0,19.0863,19.095,19.0863,19.0863,52800.0
2013-08-23 15:00:00,21.93,21.93,21.92,21.93,18000.0,19.0863,19.0863,19.0776,19.0863,18000.0
2013-08-23 15:10:00,21.93,21.93,21.93,21.93,158800.0,19.0863,19.0863,19.0863,19.0863,158800.0
2013-08-23 15:20:00,21.94,21.95,21.93,21.95,42000.0,19.095,19.1037,19.0863,19.1037,42000.0
2013-08-23 15:30:00,21.95,21.95,21.93,21.94,12400.0,19.1037,19.1037,19.0863,19.095,12400.0
2013-08-23 15:40:00,21.95,21.98,21.94,21.98,53200.0,19.1037,19.1298,19.095,19.1298,53200.0
2013-08-23 15:50:00,21.97,21.98,21.96,21.96,67600.0,19.1211,19.1298,19.1124,19.1124,67600.0
2013-08-26 09:30:00,21.99,21.99,21.96,21.97,66800.0,19.1385,19.1385,19.1124,19.1211,66800.0
2013-08-26 09:40:00,21.98,22.02,21.98,22.02,60000.0,19.1298,19.1646,19.1298,19.1646,60000.0
2013-08-26 09:50:00,22.02,22.03,22.0,22.0,32400.0,19.1646,19.1733,19.1472,19.1472,32400.0
2013-08-26 10:00:00,22.0,22.03,22.0,22.02,11200.0,19.1472,19.1733,19.1472,19.1646,11200.0
2013-08-26 10:10:00,22.02,22.05,22.02,22.04,18000.0,19.1646,19.1907,19.1646,19.182,18000.0
2013-08-26 10:20:00,22.04,22.05,22.04,22.04,11200.0,19.182,19.1907,19.182,19.182,11200.0
2013-08-26 10:30:00,22.04,22.05,22.03,22.05,36000.0,19.182,19.1907,19.1733,19.1907,36000.0
2013-08-26 10:40:00,22.05,22.05,22.03,22.05,61200.0,19.1907,19.1907,19.1733,19.1907,61200.0
2013-08-26 10:50:00,22.05,22.06,22.04,22.06,22800.0,19.1907,19.1994,19.182,19.1994,22800.0
2013-08-26 11:00:00,22.06,22.07,22.05,22.06,12000.0,19.1994,19.2081,19.1907,19.1994,12000.0
2013-08-26 11:10:00,22.06,22.07,22.05,22.06,18800.0,19.1994,19.2081,19.1907,19.1994,18800.0
2013-08-26 11:20:00,22.06,22.07,22.06,22.07,193600.0,19.1994,19.2081,19.1994,19.2081,193600.0
2013-08-26 11:30:00,22.08,22.08,22.06,22.07,48000.0,19.2168,19.2168,19.1994,19.2081,48000.0
2013-08-26 11:40:00,22.07,22.07,22.06,22.06,42400.0,19.2081,19.2081,19.1994,19.1994,42400.0
2013-08-26 11:50:00,22.06,22.06,22.05,22.06,64000.0,19.1994,19.1994,19.1907,19.1994,64000.0
2013-08-26 12:00:00,22.06,22.06,22.04,22.04,22400.0,19.1994,19.1994,19.182,19.182,22400.0
2013-08-26 12:10:00,22.04,22.05,22.04,22.05,12000.0,19.182,19.1907,19.182,19.1907,12000.0
2013-08-26 12:20:00,22.05,22.06,22.05,22.05,11600.0,19.1907,19.1994,19.1907,19.1907,11600.0
2013-08-26 12:30:00,22.05,22.07,22.05,22.06,14000.0,19.1907,19.2081,19.1907,19.1994,14000.0
2013-08-26 12:40:00,22.06,22.07,22.06,22.06,34800.0,19.1994,19.2081,19.1994,19.1994,34800.0
2013-08-26 12:50:00,22.06,22.07,22.06,22.07,5200.0,19.1994,19.2081,19.1994,19.2081,5200.0
2013-08-26 13:00:00,22.07,22.07,22.07,22.07,9600.0,19.2081,19.2081,19.2081,19.2081,9600.0
2013-08-26 13:10:00,22.07,22.07,22.06,22.07,16400.0,19.2081,19.2081,19.1994,19.2081,16400.0
2013-08-26 13:20:00,22.06,22.06,22.05,22.05,16800.0,19.1994,19.1994,19.1907,19.1907,16800.0
2013-08-26 13:30:00,22.05,22.05,22.03,22.04,27200.0,19.1907,19.1907,19.1733,19.182,27200.0
2013-08-26 13:40:00,22.03,22.03,22.02,22.03,4400.0,19.1733,19.1733,19.1646,19.1733,4400.0
2013-08-26 13:50:00,22.02,22.03,22.02,22.02,4400.0,19.1646,19.1733,19.1646,19.1646,4400.0
2013-08-26 14:00:00,22.02,22.04,22.02,22.03,7200.0,19.1646,19.182,19.1646,19.1733,7200.0
2013-08-26 14:10:00,22.04,22.04,22.04,22.04,22800.0,19.182,19.182,19.182,19.182,22800.0
2013-08-26 14:20:00,22.04,22.04,22.04,22.04,6800.0,19.182,19.182,19.182,19.182,6800.0
2013-08-26 14:30:00,22.04,22.04,22.03,22.03,5200.0,19.182,19.182,19.1733,19.1733,5200.0
2013-08-26 14:40:00,22.02,22.03,22.02,22.03,26000.0,19.1646,19.1733,19.1646,19.1733,26000.0
2013-08-26 14:50:00,22.03,22.04,22.03,22.04,12800.0,19.1733,19.182,19.1733,19.182,12800.0
2013-08-26 15:00:00,22.04,22.04,22.03,22.03,18400.0,19.182,19.182,19.1733,19.1733,18400.0
2013-08-26 15:10:00,22.04,22.04,21.96,21.97,56000.0,19.182,19.182,19.1124,19.1211,56000.0
2013-08-26 15:20:00,21.96,21.96,21.9,21.93,60000.0,19.1124,19.1124,19.0602,19.0863,60000.0
2013-08-26 15:30:00,21.93,21.96,21.93,21.95,33600.0,19.0863,19.1124,19.0863,19.1037,33600.0
2013-08-26 15:40:00,21.95,21.97,21.93,21.94,74400.0,19.1037,19.1211,19.0863,19.095,74400.0
2013-08-26 15:50:00,21.93,21.94,21.91,21.91,87200.0,19.0863,19.095,19.0689,19.0689,87200.0
2013-08-27 09:30:00,21.7,21.74,21.68,21.73,73200.0,18.8861,18.9209,18.8687,18.9122,73200.0
2013-08-27 09:40:00,21.74,21.77,21.73,21.76,61200.0,18.9209,18.947,18.9122,18.9383,61200.0
2013-08-27 09:50:00,21.76,21.77,21.75,21.75,24800.0,18.9383,18.947,18.9296,18.9296,24800.0
2013-08-27 10:00:00,21.75,21.77,21.72,21.73,36000.0,18.9296,18.947,18.9035,18.9122,36000.0
2013-08-27 10:10:00,21.73,21.74,21.71,21.72,10800.0,18.9122,18.9209,18.8948,18.9035,10800.0
2013-08-27 10:20:00,21.71,21.72,21.67,21.68,56800.0,18.8948,18.9035,18.86,18.8687,56800.0
2013-08-27 10:30:00,21.68,21.7,21.67,21.69,38800.0,18.8687,18.8861,18.86,18.8774,38800.0
2013-08-27 10:40:00,21.71,21.72,21.68,21.68,46000.0,18.8948,18.9035,18.8687,18.8687,46000.0
2013-08-27 10:50:00,21.68,21.72,21.66,21.72,119200.0,18.8687,18.9035,18.8513,18.9035,119200.0
2013-08-27 11:00:00,21.72,21.72,21.7,21.7,33600.0,18.9035,18.9035,18.8861,18.8861,33600.0
2013-08-27 11:10:00,21.7,21.72,21.69,21.71,20800.0,18.8861,18.9035,18.8774,18.8948,20800.0
2013-08-27 11:20:00,21.72,21.74,21.71,21.73,27600.0,18.9035,18.9209,18.8948,18.9122,27600.0
2013-08-27 11:30:00,21.73,21.74,21.71,21.72,16800.0,18.9122,18.9209,18.8948,18.9035,16800.0
2013-08-27 11:40:00,21.72,21.72,21.68,21.68,32400.0,18.9035,18.9035,18.8687,18.8687,32400.0
2013-08-27 11:50:00,21.69,21.7,21.68,21.7,24400.0,18.8774,18.8861,18.8687,18.8861,24400.0
2013-08-27 12:00:00,21.7,21.7,21.66,21.67,45200.0,18.8861,18.8861,18.8513,18.86,45200.0
2013-08-27 12:10:00,21.67,21.68,21.65,21.66,20800.0,18.86,18.8687,18.8426,18.8513,20800.0
2013-08-27 12:20:00,21.67,21.67,21.65,21.67,36000.0,18.86,18.86,18.8426,18.86,36000.0
2013-08-27 12:30:00,21.66,21.68,21.65,21.68,33200.0,18.8513,18.8687,18.8426,18.8687,33200.0
2013-08-27 12:40:00,21.67,21.67,21.64,21.67,33600.0,18.86,18.86,18.8339,18.86,33600.0
2013-08-27 12:50:00,21.66,21.67,21.64,21.64,34800.0,18.8513,18.86,18.8339,18.8339,34800.0
2013-08-27 13:00:00,21.64,21.64,21.62,21.64,71200.0,18.8339,18.8339,18.8165,18.8339,71200.0
2013-08-27 13:10:00,21.64,21.64,21.61,21.62,32400.0,18.8339,18.8339,18.8078,18.8165,32400.0
2013-08-27 13:20:00,21.61,21.61,21.59,21.61,37200.0,18.8078,18.8078,18.7903,18.8078,37200.0
2013-08-27 13:30:00,21.6,21.63,21.6,21.62,24000.0,18.7991,18.8252,18.7991,18.8165,24000.0
2013-08-27 13:40:00,21.63,21.65,21.62,21.65,20400.0,18.8252,18.8426,18.8165,18.8426,20400.0
2013-08-27 13:50:00,21.65,21.65,21.63,21.63,25200.0,18.8426,18.8426,18.8252,18.8252,25200.0
2013-08-27 14:00:00,21.62,21.62,21.61,21.61,30400.0,18.8165,18.8165,18.8078,18.8078,30400.0
2013-08-27 14:10:00,21.61,21.61,21.59,21.6,28400.0,18.8078,18.8078,18.7903,18.7991,28400.0
2013-08-27 14:20:00,21.6,21.61,21.57,21.58,35200.0,18.7991,18.8078,18.7729,18.7816,35200.0
2013-08-27 14:30:00,21.59,21.59,21.56,21.57,29200.0,18.7903,18.7903,18.7642,18.7729,29200.0
2013-08-27 14:40:00,21.58,21.61,21.58,21.6,35200.0,18.7816,18.8078,18.7816,18.7991,35200.0
2013-08-27 14:50:00,21.6,21.62,21.59,21.6,27200.0,18.7991,18.8165,18.7903,18.7991,27200.0
2013-08-27 15:00:00,21.6,21.63,21.6,21.6,30000.0,18.7991,18.8252,18.7991,18.7991,30000.0
2013-08-27 15:10:00,21.59,21.6,21.56,21.57,54800.0,18.7903,18.7991,18.7642,18.7729,54800.0
2013-08-27 15:20:00,21.57,21.59,21.55,21.57,59600.0,18.7729,18.7903,18.7555,18.7729,59600.0
2013-08-27 15:30:00,21.57,21.57,21.53,21.56,258000.0,18.7729,18.7729,18.7381,18.7642,258000.0
2013-08-27 15:40:00,21.56,21.59,21.55,21.58,191200.0,18.7642,18.7903,18.7555,18.7816,191200.0
2013-08-27 15:50:00,21.58,21.59,21.56,21.56,95600.0,18.7816,18.7903,18.7642,18.7642,95600.0
2013-08-28 09:30:00,21.56,21.58,21.52,21.58,37200.0,18.7642,18.7816,18.7294,18.7816,37200.0
2013-08-28 09:40:00,21.58,21.61,21.58,21.6,20400.0,18.7816,18.8078,18.7816,18.7991,20400.0
2013-08-28 09:50:00,21.61,21.61,21.58,21.59,9200.0,18.8078,18.8078,18.7816,18.7903,9200.0
2013-08-28 10:00:00,21.57,21.58,21.56,21.56,12800.0,18.7729,18.7816,18.7642,18.7642,12800.0
2013-08-28 10:10:00,21.57,21.61,21.57,21.61,112400.0,18.7729,18.8078,18.7729,18.8078,112400.0
2013-08-28 10:20:00,21.6,21.61,21.6,21.61,9600.0,18.7991,18.8078,18.7991,18.8078,9600.0
2013-08-28 10:30:00,21.6,21.62,21.59,21.61,56000.0,18.7991,18.8165,18.7903,18.8078,56000.0
2013-08-28 10:40:00,21.61,21.62,21.6,21.61,27200.0,18.8078,18.8165,18.7991,18.8078,27200.0
2013-08-28 10:50:00,21.61,21.64,21.61,21.64,16400.0,18.8078,18.8339,18.8078,18.8339,16400.0
2013-08-28 11:00:00,21.64,21.64,21.63,21.63,91600.0,18.8339,18.8339,18.8252,18.8252,91600.0
2013-08-28 11:10:00,21.64,21.64,21.62,21.62,20000.0,18.8339,18.8339,18.8165,18.8165,20000.0
2013-08-28 11:20:00,21.63,21.64,21.63,21.63,16000.0,18.8252,18.8339,18.8252,18.8252,16000.0
2013-08-28 11:30:00,21.62,21.62,21.61,21.62,23200.0,18.8165,18.8165,18.8078,18.8165,23200.0
2013-08-28 11:40:00,21.61,21.63,21.61,21.63,32800.0,18.8078,18.8252,18.8078,18.8252,32800.0
2013-08-28 11:50:00,21.63,21.66,21.63,21.66,53200.0,18.8252,18.8513,18.8252,18.8513,53200.0
2013-08-28 12:00:00,21.66,21.66,21.65,21.66,4400.0,18.8513,18.8513,18.8426,18.8513,4400.0
2013-08-28 12:10:00,21.66,21.66,21.65,21.66,24400.0,18.8513,18.8513,18.8426,18.8513,24400.0
2013-08-28 12:20:00,21.66,21.67,21.65,21.67,4800.0,18.8513,18.86,18.8426,18.86,4800.0
2013-08-28 12:30:00,21.67,21.68,21.67,21.68,6000.0,18.86,18.8687,18.86,18.8687,6000.0
2013-08-28 12:40:00,21.68,21.68,21.67,21.68,15200.0,18.8687,18.8687,18.86,18.8687,15200.0
2013-08-28 12:50:00,21.68,21.7,21.68,21.7,10800.0,18.8687,18.8861,18.8687,18.8861,10800.0
2013-08-28 13:00:00,21.7,21.7,21.69,21.7,12400.0,18.8861,18.8861,18.8774,18.8861,12400.0
2013-08-28 13:10:00,21.68,21.69,21.67,21.67,23200.0,18.8687,18.8774,18.86,18.86,23200.0
2013-08-28 13:20:00,21.68,21.69,21.68,21.69,41200.0,18.8687,18.8774,18.8687,18.8774,41200.0
2013-08-28 13:30:00,21.69,21.69,21.68,21.68,16400.0,18.8774,18.8774,18.8687,18.8687,16400.0
2013-08-28 13:40:00,21.68,21.69,21.68,21.69,7600.0,18.8687,18.8774,18.8687,18.8774,7600.0
2013-08-28 13:50:00,21.69,21.7,21.68,21.7,30400.0,18.8774,18.8861,18.8687,18.8861,30400.0
2013-08-28 14:00:00,21.7,21.7,21.68,21.68,14400.0,18.8861,18.8861,18.8687,18.8687,14400.0
2013-08-28 14:10:00,21.68,21.68,21.65,21.65,44000.0,18.8687,18.8687,18.8426,18.8426,44000.0
2013-08-28 14:20:00,21.65,21.66,21.65,21.65,7600.0,18.8426,18.8513,18.8426,18.8426,7600.0
2013-08-28 14:30:00,21.65,21.66,21.64,21.64,20400.0,18.8426,18.8513,18.8339,18.8339,20400.0
2013-08-28 14:40:00,21.64,21.65,21.63,21.65,16800.0,18.8339,18.8426,18.8252,18.8426,16800.0
2013-08-28 14:50:00,21.65,21.65,21.64,21.64,18000.0,18.8426,18.8426,18.8339,18.8339,18000.0
2013-08-28 15:00:00,21.64,21.67,21.64,21.67,35600.0,18.8339,18.86,18.8339,18.86,35600.0
2013-08-28 15:10:00,21.68,21.69,21.68,21.68,50000.0,18.8687,18.8774,18.8687,18.8687,50000.0
2013-08-28 15:20:00,21.68,21.69,21.68,21.68,20800.0,18.8687,18.8774,18.8687,18.8687,20800.0
2013-08-28 15:30:00,21.68,21.7,21.67,21.67,45600.0,18.8687,18.8861,18.86,18.86,45600.0
2013-08-28 15:40:00,21.67,21.67,21.64,21.64,66800.0,18.86,18.86,18.8339,18.8339,66800.0
2013-08-28 15:50:00,21.64,21.65,21.62,21.62,562800.0,18.8339,18.8426,18.8165,18.8165,562800.0
2013-08-29 09:30:00,21.59,21.65,21.58,21.64,17600.0,18.7903,18.8426,18.7816,18.8339,17600.0
2013-08-29 09:40:00,21.67,21.68,21.66,21.67,18000.0,18.86,18.8687,18.8513,18.86,18000.0
2013-08-29 09:50:00,21.66,21.71,21.66,21.68,19200.0,18.8513,18.8948,18.8513,18.8687,19200.0
2013-08-29 10:00:00,21.69,21.7,21.68,21.69,27200.0,18.8774,18.8861,18.8687,18.8774,27200.0
2013-08-29 10:10:00,21.7,21.71,21.69,21.71,10000.0,18.8861,18.8948,18.8774,18.8948,10000.0
2013-08-29 10:20:00,21.72,21.72,21.7,21.7,15200.0,18.9035,18.9035,18.8861,18.8861,15200.0
2013-08-29 10:30:00,21.7,21.75,21.7,21.75,105200.0,18.8861,18.9296,18.8861,18.9296,105200.0
2013-08-29 10:40:00,21.75,21.78,21.75,21.77,13200.0,18.9296,18.9557,18.9296,18.947,13200.0
2013-08-29 10:50:00,21.77,21.78,21.77,21.78,19600.0,18.947,18.9557,18.947,18.9557,19600.0
2013-08-29 11:00:00,21.77,21.77,21.76,21.76,5600.0,18.947,18.947,18.9383,18.9383,5600.0
2013-08-29 11:10:00,21.77,21.78,21.77,21.77,30000.0,18.947,18.9557,18.947,18.947,30000.0
2013-08-29 11:20:00,21.78,21.79,21.78,21.79,20000.0,18.9557,18.9644,18.9557,18.9644,20000.0
2013-08-29 11:30:00,21.79,21.79,21.78,21.79,18000.0,18.9644,18.9644,18.9557,18.9644,18000.0
2013-08-29 11:40:00,21.79,21.79,21.78,21.79,21600.0,18.9644,18.9644,18.9557,18.9644,21600.0
2013-08-29 11:50:00,21.79,21.79,21.78,21.79,4000.0,18.9644,18.9644,18.9557,18.9644,4000.0
2013-08-29 12:00:00,21.79,21.8,21.78,21.78,14400.0,18.9644,18.9731,18.9557,18.9557,14400.0
2013-08-29 12:10:00,21.78,21.78,21.76,21.77,8000.0,18.9557,18.9557,18.9383,18.947,8000.0
2013-08-29 12:20:00,21.77,21.77,21.77,21.77,26800.0,18.947,18.947,18.947,18.947,26800.0
2013-08-29 12:30:00,21.77,21.77,21.75,21.75,14800.0,18.947,18.947,18.9296,18.9296,14800.0
2013-08-29 12:40:00,21.75,21.75,21.74,21.75,44800.0,18.9296,18.9296,18.9209,18.9296,44800.0
2013-08-29 12:50:00,21.75,21.76,21.75,21.76,13200.0,18.9296,18.9383,18.9296,18.9383,13200.0
2013-08-29 13:00:00,21.76,21.78,21.75,21.78,8400.0,18.9383,18.9557,18.9296,18.9557,8400.0
2013-08-29 13:10:00,21.78,21.78,21.76,21.76,4800.0,18.9557,18.9557,18.9383,18.9383,4800.0
2013-08-29 13:20:00,21.76,21.76,21.73,21.74,46000.0,18.9383,18.9383,18.9122,18.9209,46000.0
2013-08-29 13:30:00,21.73,21.73,21.71,21.72,40800.0,18.9122,18.9122,18.8948,18.9035,40800.0
2013-08-29 13:40:00,21.72,21.73,21.72,21.72,26400.0,18.9035,18.9122,18.9035,18.9035,26400.0
2013-08-29 13:50:00,21.72,21.72,21.7,21.71,6000.0,18.9035,18.9035,18.8861,18.8948,6000.0
2013-08-29 14:00:00,21.71,21.74,21.71,21.74,17200.0,18.8948,18.9209,18.8948,18.9209,17200.0
2013-08-29 14:10:00,21.74,21.74,21.72,21.73,15200.0,18.9209,18.9209,18.9035,18.9122,15200.0
2013-08-29 14:20:00,21.73,21.75,21.73,21.75,38400.0,18.9122,18.9296,18.9122,18.9296,38400.0
2013-08-29 14:30:00,21.75,21.76,21.75,21.75,13200.0,18.9296,18.9383,18.9296,18.9296,13200.0
2013-08-29 14:40:00,21.75,21.75,21.75,21.75,6800.0,18.9296,18.9296,18.9296,18.9296,6800.0
2013-08-29 14:50:00,21.75,21.75,21.75,21.75,6400.0,18.9296,18.9296,18.9296,18.9296,6400.0
2013-08-29 15:00:00,21.75,21.75,21.72,21.73,22000.0,18.9296,18.9296,18.9035,18.9122,22000.0
2013-08-29 15:10:00,21.73,21.75,21.73,21.73,16000.0,18.9122,18.9296,18.9122,18.9122,16000.0
2013-08-29 15:20:00,21.73,21.74,21.7,21.7,17600.0,18.9122,18.9209,18.8861,18.8861,17600.0
2013-08-29 15:30:00,21.7,21.7,21.67,21.68,42800.0,18.8861,18.8861,18.86,18.8687,42800.0
2013-08-29 15:40:00,21.68,21.71,21.68,21.7,49600.0,18.8687,18.8948,18.8687,18.8861,49600.0
2013-08-29 15:50:00,21.7,21.71,21.68,21.68,91200.0,18.8861,18.8948,18.8687,18.8687,91200.0
2013-08-30 09:30:00,21.72,21.72,21.66,21.67,40800.0,18.9035,18.9035,18.8513,18.86,40800.0
2013-08-30 09:40:00,21.67,21.69,21.65,21.68,35200.0,18.86,18.8774,18.8426,18.8687,35200.0
2013-08-30 09:50:00,21.68,21.68,21.66,21.67,14000.0,18.8687,18.8687,18.8513,18.86,14000.0
2013-08-30 10:00:00,21.66,21.66,21.63,21.63,20000.0,18.8513,18.8513,18.8252,18.8252,20000.0
2013-08-30 10:10:00,21.64,21.64,21.62,21.64,39200.0,18.8339,18.8339,18.8165,18.8339,39200.0
2013-08-30 10:20:00,21.65,21.65,21.63,21.64,31200.0,18.8426,18.8426,18.8252,18.8339,31200.0
2013-08-30 10:30:00,21.63,21.65,21.63,21.63,30400.0,18.8252,18.8426,18.8252,18.8252,30400.0
2013-08-30 10:40:00,21.64,21.64,21.59,21.61,18800.0,18.8339,18.8339,18.7903,18.8078,18800.0
2013-08-30 10:50:00,21.61,21.61,21.59,21.61,17600.0,18.8078,18.8078,18.7903,18.8078,17600.0
2013-08-30 11:00:00,21.6,21.62,21.59,21.61,17600.0,18.7991,18.8165,18.7903,18.8078,17600.0
2013-08-30 11:10:00,21.62,21.64,21.61,21.62,36400.0,18.8165,18.8339,18.8078,18.8165,36400.0
2013-08-30 11:20:00,21.62,21.63,21.61,21.61,30800.0,18.8165,18.8252,18.8078,18.8078,30800.0
2013-08-30 11:30:00,21.61,21.61,21.59,21.59,26400.0,18.8078,18.8078,18.7903,18.7903,26400.0
2013-08-30 11:40:00,21.59,21.61,21.58,21.61,14400.0,18.7903,18.8078,18.7816,18.8078,14400.0
2013-08-30 11:50:00,21.61,21.61,21.59,21.59,47600.0,18.8078,18.8078,18.7903,18.7903,47600.0
2013-08-30 12:00:00,21.59,21.61,21.59,21.61,12400.0,18.7903,18.8078,18.7903,18.8078,12400.0
2013-08-30 12:10:00,21.61,21.63,21.61,21.63,29200.0,18.8078,18.8252,18.8078,18.8252,29200.0
2013-08-30 12:20:00,21.63,21.63,21.61,21.63,36000.0,18.8252,18.8252,18.8078,18.8252,36000.0
2013-08-30 12:30:00,21.63,21.63,21.6,21.61,35200.0,18.8252,18.8252,18.7991,18.8078,35200.0
2013-08-30 12:40:00,21.61,21.62,21.6,21.61,20000.0,18.8078,18.8165,18.7991,18.8078,20000.0
2013-08-30 12:50:00,21.61,21.62,21.61,21.62,30800.0,18.8078,18.8165,18.8078,18.8165,30800.0
2013-08-30 13:00:00,21.62,21.62,21.55,21.55,36000.0,18.8165,18.8165,18.7555,18.7555,36000.0
2013-08-30 13:10:00,21.55,21.65,21.55,21.64,60400.0,18.7555,18.8426,18.7555,18.8339,60400.0
2013-08-30 13:20:00,21.64,21.64,21.61,21.63,34000.0,18.8339,18.8339,18.8078,18.8252,34000.0
2013-08-30 13:30:00,21.63,21.64,21.61,21.62,38800.0,18.8252,18.8339,18.8078,18.8165,38800.0
2013-08-30 13:40:00,21.62,21.64,21.61,21.64,27600.0,18.8165,18.8339,18.8078,18.8339,27600.0
2013-08-30 13:50:00,21.64,21.64,21.6,21.6,32400.0,18.8339,18.8339,18.7991,18.7991,32400.0
2013-08-30 14:00:00,21.59,21.6,21.59,21.6,51600.0,18.7903,18.7991,18.7903,18.7991,51600.0
2013-08-30 14:10:00,21.6,21.61,21.59,21.6,68000.0,18.7991,18.8078,18.7903,18.7991,68000.0
2013-08-30 14:20:00,21.61,21.61,21.6,21.61,29200.0,18.8078,18.8078,18.7991,18.8078,29200.0
2013-08-30 14:30:00,21.6,21.64,21.6,21.63,122400.0,18.7991,18.8339,18.7991,18.8252,122400.0
2013-08-30 14:40:00,21.63,21.63,21.62,21.63,17600.0,18.8252,18.8252,18.8165,18.8252,17600.0
2013-08-30 14:50:00,21.64,21.64,21.63,21.63,14400.0,18.8339,18.8339,18.8252,18.8252,14400.0
2013-08-30 15:00:00,21.62,21.64,21.61,21.62,15200.0,18.8165,18.8339,18.8078,18.8165,15200.0
2013-08-30 15:10:00,21.62,21.64,21.62,21.64,12000.0,18.8165,18.8339,18.8165,18.8339,12000.0
2013-08-30 15:20:00,21.64,21.64,21.63,21.63,42800.0,18.8339,18.8339,18.8252,18.8252,42800.0
2013-08-30 15:30:00,21.63,21.63,21.6,21.6,18800.0,18.8252,18.8252,18.7991,18.7991,18800.0
2013-08-30 15:40:00,21.6,21.6,21.57,21.58,25200.0,18.7991,18.7991,18.7729,18.7816,25200.0
2013-08-30 15:50:00,21.57,21.63,21.54,21.59,86800.0,18.7729,18.8252,18.7468,18.7903,86800.0
2013-09-03 09:30:00,21.79,21.86,21.79,21.84,98800.0,18.9644,19.0253,18.9644,19.0079,98800.0
2013-09-03 09:40:00,21.85,21.85,21.82,21.83,29600.0,19.0166,19.0166,18.9905,18.9992,29600.0
2013-09-03 09:50:00,21.83,21.84,21.82,21.83,17200.0,18.9992,19.0079,18.9905,18.9992,17200.0
2013-09-03 10:00:00,21.83,21.84,21.8,21.83,81600.0,18.9992,19.0079,18.9731,18.9992,81600.0
2013-09-03 10:10:00,21.83,21.86,21.81,21.82,103600.0,18.9992,19.0253,18.9818,18.9905,103600.0
2013-09-03 10:20:00,21.81,21.81,21.79,21.81,74000.0,18.9818,18.9818,18.9644,18.9818,74000.0
2013-09-03 10:30:00,21.81,21.83,21.8,21.83,55200.0,18.9818,18.9992,18.9731,18.9992,55200.0
2013-09-03 10:40:00,21.83,21.85,21.82,21.84,20800.0,18.9992,19.0166,18.9905,19.0079,20800.0
2013-09-03 10:50:00,21.84,21.84,21.81,21.81,26400.0,19.0079,19.0079,18.9818,18.9818,26400.0
2013-09-03 11:00:00,21.81,21.83,21.81,21.82,24000.0,18.9818,18.9992,18.9818,18.9905,24000.0
2013-09-03 11:10:00,21.83,21.84,21.8,21.8,87600.0,18.9992,19.0079,18.9731,18.9731,87600.0
2013-09-03 11:20:00,21.8,21.8,21.73,21.73,51200.0,18.9731,18.9731,18.9122,18.9122,51200.0
2013-09-03 11:30:00,21.73,21.74,21.71,21.74,50000.0,18.9122,18.9209,18.8948,18.9209,50000.0
2013-09-03 11:40:00,21.74,21.75,21.7,21.73,44000.0,18.9209,18.9296,18.8861,18.9122,44000.0
2013-09-03 11:50:00,21.73,21.74,21.72,21.73,53200.0,18.9122,18.9209,18.9035,18.9122,53200.0
2013-09-03 12:00:00,21.73,21.75,21.72,21.75,78800.0,18.9122,18.9296,18.9035,18.9296,78800.0
2013-09-03 12:10:00,21.75,21.75,21.71,21.71,45600.0,18.9296,18.9296,18.8948,18.8948,45600.0
2013-09-03 12:20:00,21.71,21.73,21.71,21.72,33200.0,18.8948,18.9122,18.8948,18.9035,33200.0
2013-09-03 12:30:00,21.72,21.73,21.71,21.72,43600.0,18.9035,18.9122,18.8948,18.9035,43600.0
2013-09-03 12:40:00,21.72,21.73,21.68,21.68,109600.0,18.9035,18.9122,18.8687,18.8687,109600.0
2013-09-03 12:50:00,21.68,21.69,21.67,21.68,131600.0,18.8687,18.8774,18.86,18.8687,131600.0
2013-09-03 13:00:00,21.68,21.68,21.65,21.68,62000.0,18.8687,18.8687,18.8426,18.8687,62000.0
2013-09-03 13:10:00,21.68,21.69,21.67,21.67,47600.0,18.8687,18.8774,18.86,18.86,47600.0
2013-09-03 13:20:00,21.66,21.68,21.66,21.68,53600.0,18.8513,18.8687,18.8513,18.8687,53600.0
2013-09-03 13:30:00,21.68,21.69,21.67,21.68,51200.0,18.8687,18.8774,18.86,18.8687,51200.0
2013-09-03 13:40:00,21.69,21.69,21.64,21.64,78400.0,18.8774,18.8774,18.8339,18.8339,78400.0
2013-09-03 13:50:00,21.65,21.66,21.64,21.64,51600.0,18.8426,18.8513,18.8339,18.8339,51600.0
2013-09-03 14:00:00,21.65,21.67,21.65,21.66,50800.0,18.8426,18.86,18.8426,18.8513,50800.0
2013-09-03 14:10:00,21.66,21.68,21.66,21.68,66000.0,18.8513,18.8687,18.8513,18.8687,66000.0
2013-09-03 14:20:00,21.68,21.68,21.63,21.66,162800.0,18.8687,18.8687,18.8252,18.8513,162800.0
2013-09-03 14:30:00,21.66,21.68,21.64,21.66,132400.0,18.8513,18.8687,18.8339,18.8513,132400.0
2013-09-03 14:40:00,21.66,21.67,21.64,21.65,124800.0,18.8513,18.86,18.8339,18.8426,124800.0
2013-09-03 14:50:00,21.65,21.68,21.63,21.68,92000.0,18.8426,18.8687,18.8252,18.8687,92000.0
2013-09-03 15:00:00,21.68,21.73,21.67,21.72,60000.0,18.8687,18.9122,18.86,18.9035,60000.0
2013-09-03 15:10:00,21.72,21.73,21.71,21.72,49600.0,18.9035,18.9122,18.8948,18.9035,49600.0
2013-09-03 15:20:00,21.71,21.72,21.7,21.71,56000.0,18.8948,18.9035,18.8861,18.8948,56000.0
2013-09-03 15:30:00,21.71,21.73,21.7,21.73,63200.0,18.8948,18.9122,18.8861,18.9122,63200.0
2013-09-03 15:40:00,21.72,21.74,21.68,21.69,58800.0,18.9035,18.9209,18.8687,18.8774,58800.0
2013-09-03 15:50:00,21.69,21.72,21.68,21.71,92800.0,18.8774,18.9035,18.8687,18.8948,92800.0
2013-09-04 09:30:00,21.73,21.76,21.7,21.71,51600.0,18.9122,18.9383,18.8861,18.8948,51600.0
2013-09-04 09:40:00,21.73,21.77,21.73,21.77,13200.0,18.9122,18.947,18.9122,18.947,13200.0
2013-09-04 09:50:00,21.78,21.8,21.78,21.79,16400.0,18.9557,18.9731,18.9557,18.9644,16400.0
2013-09-04 10:00:00,21.8,21.84,21.8,21.83,15200.0,18.9731,19.0079,18.9731,18.9992,15200.0
2013-09-04 10:10:00,21.83,21.85,21.83,21.85,12800.0,18.9992,19.0166,18.9992,19.0166,12800.0
2013-09-04 10:20:00,21.84,21.86,21.84,21.86,17200.0,19.0079,19.0253,19.0079,19.0253,17200.0
2013-09-04 10:30:00,21.86,21.86,21.85,21.86,33600.0,19.0253,19.0253,19.0166,19.0253,33600.0
2013-09-04 10:40:00,21.86,21.86,21.85,21.85,6000.0,19.0253,19.0253,19.0166,19.0166,6000.0
2013-09-04 10:50:00,21.86,21.87,21.85,21.86,381600.0,19.0253,19.034,19.0166,19.0253,381600.0
2013-09-04 11:00:00,21.86,21.89,21.86,21.89,30400.0,19.0253,19.0514,19.0253,19.0514,30400.0
2013-09-04 11:10:00,21.89,21.89,21.88,21.88,28800.0,19.0514,19.0514,19.0427,19.0427,28800.0
2013-09-04 11:20:00,21.88,21.88,21.87,21.88,30000.0,19.0427,19.0427,19.034,19.0427,30000.0
2013-09-04 11:30:00,21.89,21.89,21.88,21.89,18000.0,19.0514,19.0514,19.0427,19.0514,18000.0
2013-09-04 11:40:00,21.9,21.92,21.9,21.92,11200.0,19.0602,19.0776,19.0602,19.0776,11200.0
2013-09-04 11:50:00,21.93,21.94,21.93,21.94,3200.0,19.0863,19.095,19.0863,19.095,3200.0
2013-09-04 12:00:00,21.94,21.94,21.93,21.94,12800.0,19.095,19.095,19.0863,19.095,12800.0
2013-09-04 12:10:00,21.93,21.94,21.92,21.93,28800.0,19.0863,19.095,19.0776,19.0863,28800.0
2013-09-04 12:20:00,21.92,21.93,21.92,21.93,12800.0,19.0776,19.0863,19.0776,19.0863,12800.0
2013-09-04 12:30:00,21.93,21.94,21.93,21.93,13600.0,19.0863,19.095,19.0863,19.0863,13600.0
2013-09-04 12:40:00,21.93,21.94,21.93,21.93,10800.0,19.0863,19.095,19.0863,19.0863,10800.0
2013-09-04 12:50:00,21.93,21.93,21.93,21.93,24800.0,19.0863,19.0863,19.0863,19.0863,24800.0
2013-09-04 13:00:00,21.93,21.94,21.93,21.93,10000.0,19.0863,19.095,19.0863,19.0863,10000.0
2013-09-04 13:10:00,21.93,21.95,21.93,21.95,8800.0,19.0863,19.1037,19.0863,19.1037,8800.0
2013-09-04 13:20:00,21.96,21.96,21.95,21.95,9200.0,19.1124,19.1124,19.1037,19.1037,9200.0
2013-09-04 13:30:00,21.96,21.96,21.95,21.95,27200.0,19.1124,19.1124,19.1037,19.1037,27200.0
2013-09-04 13:40:00,21.95,21.95,21.93,21.93,5600.0,19.1037,19.1037,19.0863,19.0863,5600.0
2013-09-04 13:50:00,21.93,21.93,21.93,21.93,24400.0,19.0863,19.0863,19.0863,19.0863,24400.0
2013-09-04 14:00:00,21.93,21.94,21.92,21.92,23600.0,19.0863,19.095,19.0776,19.0776,23600.0
2013-09-04 14:10:00,21.92,21.93,21.92,21.93,3600.0,19.0776,19.0863,19.0776,19.0863,3600.0
2013-09-04 14:20:00,21.93,21.93,21.93,21.93,4000.0,19.0863,19.0863,19.0863,19.0863,4000.0
2013-09-04 14:30:00,21.93,21.93,21.92,21.93,27600.0,19.0863,19.0863,19.0776,19.0863,27600.0
2013-09-04 14:40:00,21.93,21.93,21.93,21.93,10800.0,19.0863,19.0863,19.0863,19.0863,10800.0
2013-09-04 14:50:00,21.93,21.95,21.93,21.94,24000.0,19.0863,19.1037,19.0863,19.095,24000.0
2013-09-04 15:00:00,21.95,21.95,21.93,21.94,15600.0,19.1037,19.1037,19.0863,19.095,15600.0
2013-09-04 15:10:00,21.95,21.96,21.94,21.96,24000.0,19.1037,19.1124,19.095,19.1124,24000.0
2013-09-04 15:20:00,21.96,21.96,21.91,21.92,54400.0,19.1124,19.1124,19.0689,19.0776,54400.0
2013-09-04 15:30:00,21.92,21.92,21.9,21.9,26400.0,19.0776,19.0776,19.0602,19.0602,26400.0
2013-09-04 15:40:00,21.91,21.93,21.9,21.93,41600.0,19.0689,19.0863,19.0602,19.0863,41600.0
2013-09-04 15:50:00,21.93,21.93,21.9,21.93,50000.0,19.0863,19.0863,19.0602,19.0863,50000.0
2013-09-05 09:30:00,21.94,21.98,21.93,21.98,30000.0,19.095,19.1298,19.0863,19.1298,30000.0
2013-09-05 09:40:00,21.98,22.0,21.97,22.0,34400.0,19.1298,19.1472,19.1211,19.1472,34400.0
2013-09-05 09:50:00,22.0,22.0,21.98,21.98,37600.0,19.1472,19.1472,19.1298,19.1298,37600.0
2013-09-05 10:00:00,21.99,21.99,21.96,21.97,36800.0,19.1385,19.1385,19.1124,19.1211,36800.0
2013-09-05 10:10:00,21.97,21.99,21.97,21.99,28400.0,19.1211,19.1385,19.1211,19.1385,28400.0
2013-09-05 10:20:00,21.99,21.99,21.96,21.98,68800.0,19.1385,19.1385,19.1124,19.1298,68800.0
2013-09-05 10:30:00,21.98,21.98,21.93,21.94,46000.0,19.1298,19.1298,19.0863,19.095,46000.0
2013-09-05 10:40:00,21.94,21.95,21.92,21.93,28000.0,19.095,19.1037,19.0776,19.0863,28000.0
2013-09-05 10:50:00,21.93,21.95,21.92,21.92,22400.0,19.0863,19.1037,19.0776,19.0776,22400.0
2013-09-05 11:00:00,21.93,21.94,21.92,21.94,36800.0,19.0863,19.095,19.0776,19.095,36800.0
2013-09-05 11:10:00,21.94,21.94,21.93,21.94,27600.0,19.095,19.095,19.0863,19.095,27600.0
2013-09-05 11:20:00,21.93,21.94,21.92,21.93,25200.0,19.0863,19.095,19.0776,19.0863,25200.0
2013-09-05 11:30:00,21.93,21.96,21.93,21.96,6800.0,19.0863,19.1124,19.0863,19.1124,6800.0
2013-09-05 11:40:00,21.95,21.96,21.94,21.96,21600.0,19.1037,19.1124,19.095,19.1124,21600.0
2013-09-05 11:50:00,21.96,21.96,21.95,21.96,13200.0,19.1124,19.1124,19.1037,19.1124,13200.0
2013-09-05 12:00:00,21.96,21.96,21.95,21.95,12000.0,19.1124,19.1124,19.1037,19.1037,12000.0
2013-09-05 12:10:00,21.95,21.95,21.93,21.93,19200.0,19.1037,19.1037,19.0863,19.0863,19200.0
2013-09-05 12:20:00,21.93,21.94,21.93,21.93,12000.0,19.0863,19.095,19.0863,19.0863,12000.0
2013-09-05 12:30:00,21.93,21.93,21.93,21.93,18400.0,19.0863,19.0863,19.0863,19.0863,18400.0
2013-09-05 12:40:00,21.93,21.94,21.93,21.94,5600.0,19.0863,19.095,19.0863,19.095,5600.0
2013-09-05 12:50:00,21.93,21.94,21.93,21.93,16000.0,19.0863,19.095,19.0863,19.0863,16000.0
2013-09-05 13:00:00,21.93,21.94,21.93,21.93,20000.0,19.0863,19.095,19.0863,19.0863,20000.0
2013-09-05 13:10:00,21.93,21.93,21.92,21.93,22400.0,19.0863,19.0863,19.0776,19.0863,22400.0
2013-09-05 13:20:00,21.93,21.95,21.93,21.94,24400.0,19.0863,19.1037,19.0863,19.095,24400.0
2013-09-05 13:30:00,21.94,21.94,21.93,21.94,6800.0,19.095,19.095,19.0863,19.095,6800.0
2013-09-05 13:40:00,21.94,21.96,21.94,21.95,13600.0,19.095,19.1124,19.095,19.1037,13600.0
2013-09-05 13:50:00,21.95,21.95,21.93,21.93,48400.0,19.1037,19.1037,19.0863,19.0863,48400.0
2013-09-05 14:00:00,21.93,21.93,21.92,21.93,24400.0,19.0863,19.0863,19.0776,19.0863,24400.0
2013-09-05 14:10:00,21.93,21.95,21.93,21.94,18400.0,19.0863,19.1037,19.0863,19.095,18400.0
2013-09-05 14:20:00,21.94,21.95,21.93,21.94,18000.0,19.095,19.1037,19.0863,19.095,18000.0
2013-09-05 14:30:00,21.95,21.95,21.95,21.95,6400.0,19.1037,19.1037,19.1037,19.1037,6400.0
2013-09-05 14:40:00,21.95,21.95,21.94,21.95,21200.0,19.1037,19.1037,19.095,19.1037,21200.0
2013-09-05 14:50:00,21.95,21.97,21.95,21.96,22000.0,19.1037,19.1211,19.1037,19.1124,22000.0
2013-09-05 15:00:00,21.96,21.97,21.95,21.95,41600.0,19.1124,19.1211,19.1037,19.1037,41600.0
2013-09-05 15:10:00,21.95,21.96,21.95,21.95,18000.0,19.1037,19.1124,19.1037,19.1037,18000.0
2013-09-05 15:20:00,21.95,21.95,21.94,21.95,32400.0,19.1037,19.1037,19.095,19.1037,32400.0
2013-09-05 15:30:00,21.95,21.95,21.92,21.93,44800.0,19.1037,19.1037,19.0776,19.0863,44800.0
2013-09-05 15:40:00,21.94,21.94,21.92,21.93,27200.0,19.095,19.095,19.0776,19.0863,27200.0
2013-09-05 15:50:00,21.93,21.93,21.92,21.93,56400.0,19.0863,19.0863,19.0776,19.0863,56400.0
2013-09-06 09:30:00,22.0,22.04,21.98,21.98,60000.0,19.1472,19.182,19.1298,19.1298,60000.0
2013-09-06 09:40:00,21.97,21.97,21.79,21.85,142400.0,19.1211,19.1211,18.9644,19.0166,142400.0
2013-09-06 09:50:00,21.85,21.85,21.82,21.82,55600.0,19.0166,19.0166,18.9905,18.9905,55600.0
2013-09-06 10:00:00,21.81,21.82,21.75,21.81,45600.0,18.9818,18.9905,18.9296,18.9818,45600.0
2013-09-06 10:10:00,21.81,21.86,21.8,21.86,28000.0,18.9818,19.0253,18.9731,19.0253,28000.0
2013-09-06 10:20:00,21.85,21.88,21.85,21.87,30800.0,19.0166,19.0427,19.0166,19.034,30800.0
2013-09-06 10:30:00,21.89,21.89,21.88,21.88,2800.0,19.0514,19.0514,19.0427,19.0427,2800.0
2013-09-06 10:40:00,21.89,21.97,21.89,21.96,26400.0,19.0514,19.1211,19.0514,19.1124,26400.0
2013-09-06 10:50:00,21.96,21.99,21.96,21.99,22800.0,19.1124,19.1385,19.1124,19.1385,22800.0
2013-09-06 11:00:00,22.0,22.02,22.0,22.0,14000.0,19.1472,19.1646,19.1472,19.1472,14000.0
2013-09-06 11:10:00,22.0,22.02,21.99,21.99,18400.0,19.1472,19.1646,19.1385,19.1385,18400.0
2013-09-06 11:20:00,21.99,22.01,21.99,22.01,15200.0,19.1385,19.1559,19.1385,19.1559,15200.0
2013-09-06 11:30:00,22.01,22.03,22.0,22.02,16400.0,19.1559,19.1733,19.1472,19.1646,16400.0
2013-09-06 11:40:00,22.02,22.02,22.0,22.01,15200.0,19.1646,19.1646,19.1472,19.1559,15200.0
2013-09-06 11:50:00,22.0,22.02,22.0,22.01,8800.0,19.1472,19.1646,19.1472,19.1559,8800.0
2013-09-06 12:00:00,22.01,22.02,22.0,22.01,40000.0,19.1559,19.1646,19.1472,19.1559,40000.0
2013-09-06 12:10:00,22.01,22.03,22.01,22.03,12400.0,19.1559,19.1733,19.1559,19.1733,12400.0
2013-09-06 12:20:00,22.02,22.02,22.01,22.01,12000.0,19.1646,19.1646,19.1559,19.1559,12000.0
2013-09-06 12:30:00,22.01,22.02,21.99,21.99,28000.0,19.1559,19.1646,19.1385,19.1385,28000.0
2013-09-06 12:40:00,21.98,21.99,21.98,21.99,35600.0,19.1298,19.1385,19.1298,19.1385,35600.0
2013-09-06 12:50:00,21.98,21.99,21.98,21.99,10800.0,19.1298,19.1385,19.1298,19.1385,10800.0
2013-09-06 13:00:00,22.0,22.01,22.0,22.0,7600.0,19.1472,19.1559,19.1472,19.1472,7600.0
2013-09-06 13:10:00,22.01,22.02,22.0,22.02,6800.0,19.1559,19.1646,19.1472,19.1646,6800.0
2013-09-06 13:20:00,22.02,22.02,22.01,22.01,12400.0,19.1646,19.1646,19.1559,19.1559,12400.0
2013-09-06 13:30:00,22.01,22.02,22.01,22.02,8000.0,19.1559,19.1646,19.1559,19.1646,8000.0
2013-09-06 13:40:00,22.02,22.05,22.02,22.04,12400.0,19.1646,19.1907,19.1646,19.182,12400.0
2013-09-06 13:50:00,22.05,22.06,22.05,22.05,24400.0,19.1907,19.1994,19.1907,19.1907,24400.0
2013-09-06 14:00:00,22.06,22.07,22.05,22.07,55200.0,19.1994,19.2081,19.1907,19.2081,55200.0
2013-09-06 14:10:00,22.06,22.06,22.04,22.05,8400.0,19.1994,19.1994,19.182,19.1907,8400.0
2013-09-06 14:20:00,22.04,22.05,22.04,22.05,4800.0,19.182,19.1907,19.182,19.1907,4800.0
2013-09-06 14:30:00,22.05,22.06,22.05,22.06,14800.0,19.1907,19.1994,19.1907,19.1994,14800.0
2013-09-06 14:40:00,22.05,22.05,22.03,22.04,12800.0,19.1907,19.1907,19.1733,19.182,12800.0
2013-09-06 14:50:00,22.05,22.06,22.03,22.03,9600.0,19.1907,19.1994,19.1733,19.1733,9600.0
2013-09-06 15:00:00,22.03,22.04,22.0,22.01,35200.0,19.1733,19.182,19.1472,19.1559,35200.0
2013-09-06 15:10:00,22.0,22.0,21.98,22.0,35600.0,19.1472,19.1472,19.1298,19.1472,35600.0
2013-09-06 15:20:00,22.0,22.01,22.0,22.0,12400.0,19.1472,19.1559,19.1472,19.1472,12400.0
2013-09-06 15:30:00,22.0,22.0,21.97,21.98,16800.0,19.1472,19.1472,19.1211,19.1298,16800.0
2013-09-06 15:40:00,22.0,22.0,21.95,21.95,12800.0,19.1472,19.1472,19.1037,19.1037,12800.0
2013-09-06 15:50:00,21.96,21.97,21.93,21.94,57600.0,19.1124,19.1211,19.0863,19.095,57600.0
2013-09-09 09:30:00,22.01,22.08,22.01,22.06,55200.0,19.1559,19.2168,19.1559,19.1994,55200.0
2013-09-09 09:40:00,22.06,22.07,22.05,22.06,20000.0,19.1994,19.2081,19.1907,19.1994,20000.0
2013-09-09 09:50:00,22.06,22.09,22.06,22.08,22400.0,19.1994,19.2255,19.1994,19.2168,22400.0
2013-09-09 10:00:00,22.09,22.09,22.06,22.06,24400.0,19.2255,19.2255,19.1994,19.1994,24400.0
2013-09-09 10:10:00,22.06,22.07,22.05,22.06,17600.0,19.1994,19.2081,19.1907,19.1994,17600.0
2013-09-09 10:20:00,22.06,22.06,22.04,22.04,9200.0,19.1994,19.1994,19.182,19.182,9200.0
2013-09-09 10:30:00,22.04,22.06,22.04,22.06,11200.0,19.182,19.1994,19.182,19.1994,11200.0
2013-09-09 10:40:00,22.05,22.07,22.05,22.06,20000.0,19.1907,19.2081,19.1907,19.1994,20000.0
2013-09-09 10:50:00,22.06,22.06,22.04,22.05,18400.0,19.1994,19.1994,19.182,19.1907,18400.0
2013-09-09 11:00:00,22.06,22.07,22.05,22.07,14000.0,19.1994,19.2081,19.1907,19.2081,14000.0
2013-09-09 11:10:00,22.07,22.07,22.05,22.05,32400.0,19.2081,19.2081,19.1907,19.1907,32400.0
2013-09-09 11:20:00,22.05,22.06,22.05,22.06,27200.0,19.1907,19.1994,19.1907,19.1994,27200.0
2013-09-09 11:30:00,22.06,22.08,22.06,22.08,20800.0,19.1994,19.2168,19.1994,19.2168,20800.0
2013-09-09 11:40:00,22.08,22.09,22.08,22.09,32800.0,19.2168,19.2255,19.2168,19.2255,32800.0
2013-09-09 11:50:00,22.09,22.09,22.08,22.09,29200.0,19.2255,19.2255,19.2168,19.2255,29200.0
2013-09-09 12:00:00,22.08,22.09,22.08,22.09,11600.0,19.2168,19.2255,19.2168,19.2255,11600.0
2013-09-09 12:10:00,22.09,22.11,22.09,22.11,42400.0,19.2255,19.2429,19.2255,19.2429,42400.0
2013-09-09 12:20:00,22.11,22.12,22.1,22.12,29600.0,19.2429,19.2516,19.2342,19.2516,29600.0
2013-09-09 12:30:00,22.11,22.11,22.1,22.1,12400.0,19.2429,19.2429,19.2342,19.2342,12400.0
2013-09-09 12:40:00,22.11,22.11,22.1,22.1,17200.0,19.2429,19.2429,19.2342,19.2342,17200.0
2013-09-09 12:50:00,22.11,22.11,22.1,22.11,6800.0,19.2429,19.2429,19.2342,19.2429,6800.0
2013-09-09 13:00:00,22.1,22.11,22.1,22.11,11600.0,19.2342,19.2429,19.2342,19.2429,11600.0
2013-09-09 13:10:00,22.1,22.11,22.1,22.11,26800.0,19.2342,19.2429,19.2342,19.2429,26800.0
2013-09-09 13:20:00,22.1,22.11,22.1,22.11,36400.0,19.2342,19.2429,19.2342,19.2429,36400.0
2013-09-09 13:30:00,22.1,22.11,22.1,22.11,11200.0,19.2342,19.2429,19.2342,19.2429,11200.0
2013-09-09 13:40:00,22.11,22.13,22.1,22.12,21200.0,19.2429,19.2603,19.2342,19.2516,21200.0
2013-09-09 13:50:00,22.12,22.14,22.11,22.14,18800.0,19.2516,19.269,19.2429,19.269,18800.0
2013-09-09 14:00:00,22.14,22.15,22.14,22.15,16000.0,19.269,19.2777,19.269,19.2777,16000.0
2013-09-09 14:10:00,22.14,22.18,22.14,22.18,11600.0,19.269,19.3038,19.269,19.3038,11600.0
2013-09-09 14:20:00,22.18,22.18,22.16,22.17,268000.0,19.3038,19.3038,19.2864,19.2951,268000.0
2013-09-09 14:30:00,22.17,22.17,22.16,22.16,8400.0,19.2951,19.2951,19.2864,19.2864,8400.0
2013-09-09 14:40:00,22.16,22.17,22.15,22.16,9600.0,19.2864,19.2951,19.2777,19.2864,9600.0
2013-09-09 14:50:00,22.16,22.17,22.16,22.16,36400.0,19.2864,19.2951,19.2864,19.2864,36400.0
2013-09-09 15:00:00,22.16,22.17,22.15,22.17,44800.0,19.2864,19.2951,19.2777,19.2951,44800.0
2013-09-09 15:10:00,22.16,22.18,22.16,22.17,20400.0,19.2864,19.3038,19.2864,19.2951,20400.0
2013-09-09 15:20:00,22.17,22.17,22.16,22.16,18800.0,19.2951,19.2951,19.2864,19.2864,18800.0
2013-09-09 15:30:00,22.16,22.17,22.16,22.16,12400.0,19.2864,19.2951,19.2864,19.2864,12400.0
2013-09-09 15:40:00,22.16,22.16,22.15,22.16,6000.0,19.2864,19.2864,19.2777,19.2864,6000.0
2013-09-09 15:50:00,22.16,22.17,22.16,22.17,42000.0,19.2864,19.2951,19.2864,19.2951,42000.0
2013-09-10 09:30:00,22.3,22.3,22.26,22.27,97200.0,19.4083,19.4083,19.3735,19.3822,97200.0
2013-09-10 09:40:00,22.25,22.27,22.25,22.26,71200.0,19.3648,19.3822,19.3648,19.3735,71200.0
2013-09-10 09:50:00,22.28,22.29,22.26,22.26,23200.0,19.3909,19.3996,19.3735,19.3735,23200.0
2013-09-10 10:00:00,22.28,22.28,22.27,22.28,72400.0,19.3909,19.3909,19.3822,19.3909,72400.0
2013-09-10 10:10:00,22.28,22.29,22.25,22.25,17600.0,19.3909,19.3996,19.3648,19.3648,17600.0
2013-09-10 10:20:00,22.26,22.29,22.26,22.29,24400.0,19.3735,19.3996,19.3735,19.3996,24400.0
2013-09-10 10:30:00,22.29,22.3,22.28,22.29,16800.0,19.3996,19.4083,19.3909,19.3996,16800.0
2013-09-10 10:40:00,22.29,22.3,22.28,22.3,102000.0,19.3996,19.4083,19.3909,19.4083,102000.0
2013-09-10 10:50:00,22.29,22.31,22.29,22.29,30000.0,19.3996,19.417,19.3996,19.3996,30000.0
2013-09-10 11:00:00,22.29,22.3,22.29,22.29,74000.0,19.3996,19.4083,19.3996,19.3996,74000.0
2013-09-10 11:10:00,22.3,22.3,22.28,22.28,46400.0,19.4083,19.4083,19.3909,19.3909,46400.0
2013-09-10 11:20:00,22.28,22.29,22.28,22.29,15600.0,19.3909,19.3996,19.3909,19.3996,15600.0
2013-09-10 11:30:00,22.29,22.29,22.27,22.27,49600.0,19.3996,19.3996,19.3822,19.3822,49600.0
2013-09-10 11:40:00,22.27,22.27,22.24,22.25,48000.0,19.3822,19.3822,19.3561,19.3648,48000.0
2013-09-10 11:50:00,22.25,22.26,22.25,22.25,14800.0,19.3648,19.3735,19.3648,19.3648,14800.0
2013-09-10 12:00:00,22.26,22.27,22.25,22.27,16400.0,19.3735,19.3822,19.3648,19.3822,16400.0
2013-09-10 12:10:00,22.27,22.27,22.26,22.26,50000.0,19.3822,19.3822,19.3735,19.3735,50000.0
2013-09-10 12:20:00,22.26,22.27,22.25,22.26,8000.0,19.3735,19.3822,19.3648,19.3735,8000.0
2013-09-10 12:30:00,22.26,22.27,22.26,22.27,19200.0,19.3735,19.3822,19.3735,19.3822,19200.0
2013-09-10 12:40:00,22.27,22.27,22.25,22.25,16800.0,19.3822,19.3822,19.3648,19.3648,16800.0
2013-09-10 12:50:00,22.25,22.29,22.25,22.28,38000.0,19.3648,19.3996,19.3648,19.3909,38000.0
2013-09-10 13:00:00,22.28,22.28,22.27,22.27,24400.0,19.3909,19.3909,19.3822,19.3822,24400.0
2013-09-10 13:10:00,22.27,22.29,22.25,22.29,33600.0,19.3822,19.3996,19.3648,19.3996,33600.0
2013-09-10 13:20:00,22.28,22.3,22.28,22.3,50800.0,19.3909,19.4083,19.3909,19.4083,50800.0
2013-09-10 13:30:00,22.29,22.29,22.28,22.28,25600.0,19.3996,19.3996,19.3909,19.3909,25600.0
2013-09-10 13:40:00,22.29,22.29,22.28,22.28,17600.0,19.3996,19.3996,19.3909,19.3909,17600.0
2013-09-10 13:50:00,22.29,22.3,22.29,22.29,20400.0,19.3996,19.4083,19.3996,19.3996,20400.0
2013-09-10 14:00:00,22.3,22.3,22.29,22.29,35200.0,19.4083,19.4083,19.3996,19.3996,35200.0
2013-09-10 14:10:00,22.28,22.3,22.27,22.28,593600.0,19.3909,19.4083,19.3822,19.3909,593600.0
2013-09-10 14:20:00,22.28,22.29,22.28,22.28,95200.0,19.3909,19.3996,19.3909,19.3909,95200.0
2013-09-10 14:30:00,22.28,22.28,22.25,22.27,81200.0,19.3909,19.3909,19.3648,19.3822,81200.0
2013-09-10 14:40:00,22.27,22.27,22.27,22.27,89600.0,19.3822,19.3822,19.3822,19.3822,89600.0
2013-09-10 14:50:00,22.28,22.29,22.27,22.29,112800.0,19.3909,19.3996,19.3822,19.3996,112800.0
2013-09-10 15:00:00,22.29,22.3,22.28,22.28,61200.0,19.3996,19.4083,19.3909,19.3909,61200.0
2013-09-10 15:10:00,22.28,22.29,22.28,22.29,23200.0,19.3909,19.3996,19.3909,19.3996,23200.0
2013-09-10 15:20:00,22.28,22.3,22.28,22.29,48000.0,19.3909,19.4083,19.3909,19.3996,48000.0
2013-09-10 15:30:00,22.29,22.3,22.28,22.29,60800.0,19.3996,19.4083,19.3909,19.3996,60800.0
2013-09-10 15:40:00,22.29,22.29,22.27,22.28,103600.0,19.3996,19.3996,19.3822,19.3909,103600.0
2013-09-10 15:50:00,22.28,22.3,22.27,22.3,146400.0,19.3909,19.4083,19.3822,19.4083,146400.0
2013-09-11 09:30:00,22.24,22.27,22.24,22.27,50400.0,19.3561,19.3822,19.3561,19.3822,50400.0
2013-09-11 09:40:00,22.27,22.27,22.25,22.26,22400.0,19.3822,19.3822,19.3648,19.3735,22400.0
2013-09-11 09:50:00,22.25,22.25,22.22,22.23,9200.0,19.3648,19.3648,19.3387,19.3474,9200.0
2013-09-11 10:00:00,22.24,22.26,22.24,22.25,12400.0,19.3561,19.3735,19.3561,19.3648,12400.0
2013-09-11 10:10:00,22.24,22.25,22.23,22.23,68800.0,19.3561,19.3648,19.3474,19.3474,68800.0
2013-09-11 10:20:00,22.23,22.23,22.21,22.21,42400.0,19.3474,19.3474,19.33,19.33,42400.0
2013-09-11 10:30:00,22.22,22.23,22.22,22.23,44800.0,19.3387,19.3474,19.3387,19.3474,44800.0
2013-09-11 10:40:00,22.22,22.24,22.22,22.22,12000.0,19.3387,19.3561,19.3387,19.3387,12000.0
2013-09-11 10:50:00,22.22,22.25,22.22,22.25,19600.0,19.3387,19.3648,19.3387,19.3648,19600.0
2013-09-11 11:00:00,22.25,22.26,22.24,22.25,73200.0,19.3648,19.3735,19.3561,19.3648,73200.0
2013-09-11 11:10:00,22.27,22.27,22.26,22.26,26400.0,19.3822,19.3822,19.3735,19.3735,26400.0
2013-09-11 11:20:00,22.26,22.27,22.26,22.27,18000.0,19.3735,19.3822,19.3735,19.3822,18000.0
2013-09-11 11:30:00,22.27,22.31,22.27,22.3,37200.0,19.3822,19.417,19.3822,19.4083,37200.0
2013-09-11 11:40:00,22.3,22.3,22.3,22.3,8000.0,19.4083,19.4083,19.4083,19.4083,8000.0
2013-09-11 11:50:00,22.3,22.3,22.29,22.3,24800.0,19.4083,19.4083,19.3996,19.4083,24800.0
2013-09-11 12:00:00,22.3,22.3,22.29,22.3,21200.0,19.4083,19.4083,19.3996,19.4083,21200.0
2013-09-11 12:10:00,22.3,22.31,22.3,22.31,40000.0,19.4083,19.417,19.4083,19.417,40000.0
2013-09-11 12:20:00,22.31,22.31,22.3,22.31,14000.0,19.417,19.417,19.4083,19.417,14000.0
2013-09-11 12:30:00,22.32,22.32,22.31,22.31,10400.0,19.4257,19.4257,19.417,19.417,10400.0
2013-09-11 12:40:00,22.31,22.31,22.3,22.31,12400.0,19.417,19.417,19.4083,19.417,12400.0
2013-09-11 12:50:00,22.31,22.32,22.3,22.32,6400.0,19.417,19.4257,19.4083,19.4257,6400.0
2013-09-11 13:00:00,22.31,22.31,22.31,22.31,10400.0,19.417,19.417,19.417,19.417,10400.0
2013-09-11 13:10:00,22.31,22.32,22.31,22.32,21600.0,19.417,19.4257,19.417,19.4257,21600.0
2013-09-11 13:20:00,22.31,22.32,22.31,22.31,41600.0,19.417,19.4257,19.417,19.417,41600.0
2013-09-11 13:30:00,22.32,22.33,22.32,22.33,41200.0,19.4257,19.4344,19.4257,19.4344,41200.0
2013-09-11 13:40:00,22.33,22.34,22.33,22.34,10800.0,19.4344,19.4431,19.4344,19.4431,10800.0
2013-09-11 13:50:00,22.34,22.34,22.33,22.33,14400.0,19.4431,19.4431,19.4344,19.4344,14400.0
2013-09-11 14:00:00,22.33,22.34,22.33,22.34,16800.0,19.4344,19.4431,19.4344,19.4431,16800.0
2013-09-11 14:10:00,22.33,22.33,22.33,22.33,10800.0,19.4344,19.4344,19.4344,19.4344,10800.0
2013-09-11 14:20:00,22.32,22.33,22.32,22.33,16400.0,19.4257,19.4344,19.4257,19.4344,16400.0
2013-09-11 14:30:00,22.33,22.33,22.32,22.33,17600.0,19.4344,19.4344,19.4257,19.4344,17600.0
2013-09-11 14:40:00,22.33,22.34,22.33,22.33,13200.0,19.4344,19.4431,19.4344,19.4344,13200.0
2013-09-11 14:50:00,22.33,22.33,22.32,22.32,38800.0,19.4344,19.4344,19.4257,19.4257,38800.0
2013-09-11 15:00:00,22.32,22.33,22.31,22.31,16800.0,19.4257,19.4344,19.417,19.417,16800.0
2013-09-11 15:10:00,22.32,22.32,22.31,22.31,45600.0,19.4257,19.4257,19.417,19.417,45600.0
2013-09-11 15:20:00,22.31,22.31,22.3,22.31,20000.0,19.417,19.417,19.4083,19.417,20000.0
2013-09-11 15:30:00,22.31,22.31,22.3,22.31,38800.0,19.417,19.417,19.4083,19.417,38800.0
2013-09-11 15:40:00,22.31,22.32,22.31,22.31,90000.0,19.417,19.4257,19.417,19.417,90000.0
2013-09-11 15:50:00,22.32,22.34,22.31,22.34,100000.0,19.4257,19.4431,19.417,19.4431,100000.0
2013-09-12 09:30:00,22.33,22.35,22.32,22.32,81600.0,19.4344,19.4518,19.4257,19.4257,81600.0
2013-09-12 09:40:00,22.32,22.34,22.31,22.33,19600.0,19.4257,19.4431,19.417,19.4344,19600.0
2013-09-12 09:50:00,22.33,22.36,22.32,22.36,12000.0,19.4344,19.4605,19.4257,19.4605,12000.0
2013-09-12 10:00:00,22.36,22.36,22.35,22.36,24800.0,19.4605,19.4605,19.4518,19.4605,24800.0
2013-09-12 10:10:00,22.36,22.36,22.35,22.35,73200.0,19.4605,19.4605,19.4518,19.4518,73200.0
2013-09-12 10:20:00,22.35,22.37,22.35,22.37,24000.0,19.4518,19.4692,19.4518,19.4692,24000.0
2013-09-12 10:30:00,22.37,22.38,22.37,22.38,24400.0,19.4692,19.4779,19.4692,19.4779,24400.0
2013-09-12 10:40:00,22.38,22.38,22.37,22.37,28400.0,19.4779,19.4779,19.4692,19.4692,28400.0
2013-09-12 10:50:00,22.38,22.38,22.36,22.36,26000.0,19.4779,19.4779,19.4605,19.4605,26000.0
2013-09-12 11:00:00,22.36,22.38,22.36,22.36,21200.0,19.4605,19.4779,19.4605,19.4605,21200.0
2013-09-12 11:10:00,22.35,22.36,22.33,22.33,28800.0,19.4518,19.4605,19.4344,19.4344,28800.0
2013-09-12 11:20:00,22.34,22.35,22.33,22.34,14000.0,19.4431,19.4518,19.4344,19.4431,14000.0
2013-09-12 11:30:00,22.35,22.36,22.31,22.31,26400.0,19.4518,19.4605,19.417,19.417,26400.0
2013-09-12 11:40:00,22.31,22.33,22.31,22.33,21600.0,19.417,19.4344,19.417,19.4344,21600.0
2013-09-12 11:50:00,22.32,22.34,22.32,22.33,19600.0,19.4257,19.4431,19.4257,19.4344,19600.0
2013-09-12 12:00:00,22.32,22.32,22.31,22.32,24000.0,19.4257,19.4257,19.417,19.4257,24000.0
2013-09-12 12:10:00,22.31,22.31,22.3,22.31,12000.0,19.417,19.417,19.4083,19.417,12000.0
2013-09-12 12:20:00,22.3,22.3,22.29,22.3,22800.0,19.4083,19.4083,19.3996,19.4083,22800.0
2013-09-12 12:30:00,22.3,22.32,22.3,22.32,10400.0,19.4083,19.4257,19.4083,19.4257,10400.0
2013-09-12 12:40:00,22.32,22.32,22.31,22.31,18800.0,19.4257,19.4257,19.417,19.417,18800.0
2013-09-12 12:50:00,22.31,22.32,22.3,22.32,26400.0,19.417,19.4257,19.4083,19.4257,26400.0
2013-09-12 13:00:00,22.32,22.33,22.32,22.33,25600.0,19.4257,19.4344,19.4257,19.4344,25600.0
2013-09-12 13:10:00,22.33,22.35,22.33,22.35,33200.0,19.4344,19.4518,19.4344,19.4518,33200.0
2013-09-12 13:20:00,22.35,22.36,22.35,22.35,39600.0,19.4518,19.4605,19.4518,19.4518,39600.0
2013-09-12 13:30:00,22.36,22.36,22.34,22.36,56000.0,19.4605,19.4605,19.4431,19.4605,56000.0
2013-09-12 13:40:00,22.36,22.36,22.35,22.35,23600.0,19.4605,19.4605,19.4518,19.4518,23600.0
2013-09-12 13:50:00,22.35,22.35,22.34,22.34,14400.0,19.4518,19.4518,19.4431,19.4431,14400.0
2013-09-12 14:00:00,22.34,22.36,22.34,22.35,32400.0,19.4431,19.4605,19.4431,19.4518,32400.0
2013-09-12 14:10:00,22.36,22.36,22.34,22.34,16400.0,19.4605,19.4605,19.4431,19.4431,16400.0
2013-09-12 14:20:00,22.34,22.35,22.34,22.34,12400.0,19.4431,19.4518,19.4431,19.4431,12400.0
2013-09-12 14:30:00,22.34,22.35,22.32,22.32,10000.0,19.4431,19.4518,19.4257,19.4257,10000.0
2013-09-12 14:40:00,22.32,22.34,22.32,22.33,8000.0,19.4257,19.4431,19.4257,19.4344,8000.0
2013-09-12 14:50:00,22.34,22.36,22.34,22.34,8000.0,19.4431,19.4605,19.4431,19.4431,8000.0
2013-09-12 15:00:00,22.35,22.35,22.32,22.32,14400.0,19.4518,19.4518,19.4257,19.4257,14400.0
2013-09-12 15:10:00,22.33,22.33,22.3,22.31,15200.0,19.4344,19.4344,19.4083,19.417,15200.0
2013-09-12 15:20:00,22.31,22.32,22.31,22.32,12400.0,19.417,19.4257,19.417,19.4257,12400.0
2013-09-12 15:30:00,22.32,22.33,22.31,22.32,13200.0,19.4257,19.4344,19.417,19.4257,13200.0
2013-09-12 15:40:00,22.32,22.33,22.3,22.31,32800.0,19.4257,19.4344,19.4083,19.417,32800.0
2013-09-12 15:50:00,22.3,22.32,22.3,22.32,94800.0,19.4083,19.4257,19.4083,19.4257,94800.0
2013-09-13 09:30:00,22.34,22.36,22.32,22.35,120000.0,19.4431,19.4605,19.4257,19.4518,120000.0
2013-09-13 09:40:00,22.35,22.35,22.33,22.34,54800.0,19.4518,19.4518,19.4344,19.4431,54800.0
2013-09-13 09:50:00,22.35,22.37,22.35,22.35,53200.0,19.4518,19.4692,19.4518,19.4518,53200.0
2013-09-13 10:00:00,22.35,22.35,22.3,22.3,30400.0,19.4518,19.4518,19.4083,19.4083,30400.0
2013-09-13 10:10:00,22.31,22.31,22.28,22.28,32400.0,19.417,19.417,19.3909,19.3909,32400.0
2013-09-13 10:20:00,22.3,22.3,22.28,22.28,46800.0,19.4083,19.4083,19.3909,19.3909,46800.0
2013-09-13 10:30:00,22.29,22.31,22.29,22.31,8400.0,19.3996,19.417,19.3996,19.417,8400.0
2013-09-13 10:40:00,22.32,22.33,22.31,22.32,48400.0,19.4257,19.4344,19.417,19.4257,48400.0
2013-09-13 10:50:00,22.32,22.33,22.32,22.33,13200.0,19.4257,19.4344,19.4257,19.4344,13200.0
2013-09-13 11:00:00,22.32,22.33,22.32,22.32,10000.0,19.4257,19.4344,19.4257,19.4257,10000.0
2013-09-13 11:10:00,22.32,22.33,22.32,22.33,10000.0,19.4257,19.4344,19.4257,19.4344,10000.0
2013-09-13 11:20:00,22.33,22.36,22.33,22.34,56400.0,19.4344,19.4605,19.4344,19.4431,56400.0
2013-09-13 11:30:00,22.35,22.35,22.34,22.35,11600.0,19.4518,19.4518,19.4431,19.4518,11600.0
2013-09-13 11:40:00,22.35,22.35,22.34,22.35,13200.0,19.4518,19.4518,19.4431,19.4518,13200.0
2013-09-13 11:50:00,22.35,22.35,22.34,22.35,25600.0,19.4518,19.4518,19.4431,19.4518,25600.0
2013-09-13 12:00:00,22.35,22.36,22.35,22.35,29200.0,19.4518,19.4605,19.4518,19.4518,29200.0
2013-09-13 12:10:00,22.35,22.36,22.35,22.36,6400.0,19.4518,19.4605,19.4518,19.4605,6400.0
2013-09-13 12:20:00,22.37,22.37,22.36,22.36,8400.0,19.4692,19.4692,19.4605,19.4605,8400.0
2013-09-13 12:30:00,22.36,22.36,22.34,22.34,15200.0,19.4605,19.4605,19.4431,19.4431,15200.0
2013-09-13 12:40:00,22.34,22.35,22.33,22.35,28400.0,19.4431,19.4518,19.4344,19.4518,28400.0
2013-09-13 12:50:00,22.34,22.35,22.34,22.34,28000.0,19.4431,19.4518,19.4431,19.4431,28000.0
2013-09-13 13:00:00,22.34,22.36,22.34,22.36,37200.0,19.4431,19.4605,19.4431,19.4605,37200.0
2013-09-13 13:10:00,22.35,22.36,22.35,22.35,24800.0,19.4518,19.4605,19.4518,19.4518,24800.0
2013-09-13 13:20:00,22.35,22.36,22.35,22.36,4400.0,19.4518,19.4605,19.4518,19.4605,4400.0
2013-09-13 13:30:00,22.35,22.35,22.35,22.35,17600.0,19.4518,19.4518,19.4518,19.4518,17600.0
2013-09-13 13:40:00,22.35,22.36,22.35,22.36,40800.0,19.4518,19.4605,19.4518,19.4605,40800.0
2013-09-13 13:50:00,22.36,22.36,22.35,22.36,17200.0,19.4605,19.4605,19.4518,19.4605,17200.0
2013-09-13 14:00:00,22.36,22.37,22.36,22.36,28000.0,19.4605,19.4692,19.4605,19.4605,28000.0
2013-09-13 14:10:00,22.37,22.37,22.36,22.36,28000.0,19.4692,19.4692,19.4605,19.4605,28000.0
2013-09-13 14:20:00,22.36,22.36,22.36,22.36,6800.0,19.4605,19.4605,19.4605,19.4605,6800.0
2013-09-13 14:30:00,22.36,22.36,22.36,22.36,16400.0,19.4605,19.4605,19.4605,19.4605,16400.0
2013-09-13 14:40:00,22.36,22.36,22.35,22.36,14000.0,19.4605,19.4605,19.4518,19.4605,14000.0
2013-09-13 14:50:00,22.36,22.36,22.36,22.36,23200.0,19.4605,19.4605,19.4605,19.4605,23200.0
2013-09-13 15:00:00,22.36,22.36,22.35,22.35,9200.0,19.4605,19.4605,19.4518,19.4518,9200.0
2013-09-13 15:10:00,22.35,22.36,22.35,22.36,41200.0,19.4518,19.4605,19.4518,19.4605,41200.0
2013-09-13 15:20:00,22.36,22.36,22.35,22.36,28800.0,19.4605,19.4605,19.4518,19.4605,28800.0
2013-09-13 15:30:00,22.36,22.36,22.35,22.36,30000.0,19.4605,19.4605,19.4518,19.4605,30000.0
2013-09-13 15:40:00,22.35,22.36,22.35,22.35,26000.0,19.4518,19.4605,19.4518,19.4518,26000.0
2013-09-13 15:50:00,22.35,22.37,22.34,22.36,158000.0,19.4518,19.4692,19.4431,19.4605,158000.0
2013-09-16 09:30:00,22.6,22.6,22.55,22.56,62000.0,19.6694,19.6694,19.6259,19.6346,62000.0
2013-09-16 09:40:00,22.55,22.56,22.53,22.54,43600.0,19.6259,19.6346,19.6085,19.6172,43600.0
2013-09-16 09:50:00,22.53,22.54,22.51,22.52,5600.0,19.6085,19.6172,19.591,19.5998,5600.0
2013-09-16 10:00:00,22.53,22.53,22.49,22.51,44400.0,19.6085,19.6085,19.5736,19.591,44400.0
2013-09-16 10:10:00,22.5,22.53,22.5,22.52,13200.0,19.5823,19.6085,19.5823,19.5998,13200.0
2013-09-16 10:20:00,22.53,22.54,22.52,22.53,26800.0,19.6085,19.6172,19.5998,19.6085,26800.0
2013-09-16 10:30:00,22.53,22.54,22.52,22.53,61600.0,19.6085,19.6172,19.5998,19.6085,61600.0
2013-09-16 10:40:00,22.53,22.53,22.51,22.52,40000.0,19.6085,19.6085,19.591,19.5998,40000.0
2013-09-16 10:50:00,22.52,22.53,22.5,22.51,24000.0,19.5998,19.6085,19.5823,19.591,24000.0
2013-09-16 11:00:00,22.51,22.52,22.5,22.51,24400.0,19.591,19.5998,19.5823,19.591,24400.0
2013-09-16 11:10:00,22.52,22.52,22.51,22.52,24400.0,19.5998,19.5998,19.591,19.5998,24400.0
2013-09-16 11:20:00,22.52,22.54,22.52,22.54,8800.0,19.5998,19.6172,19.5998,19.6172,8800.0
2013-09-16 11:30:00,22.54,22.54,22.53,22.54,37600.0,19.6172,19.6172,19.6085,19.6172,37600.0
2013-09-16 11:40:00,22.54,22.55,22.53,22.54,20000.0,19.6172,19.6259,19.6085,19.6172,20000.0
2013-09-16 11:50:00,22.54,22.54,22.54,22.54,73200.0,19.6172,19.6172,19.6172,19.6172,73200.0
2013-09-16 12:00:00,22.54,22.55,22.54,22.54,6400.0,19.6172,19.6259,19.6172,19.6172,6400.0
2013-09-16 12:10:00,22.54,22.56,22.54,22.55,17200.0,19.6172,19.6346,19.6172,19.6259,17200.0
2013-09-16 12:20:00,22.55,22.56,22.54,22.54,16800.0,19.6259,19.6346,19.6172,19.6172,16800.0
2013-09-16 12:30:00,22.54,22.54,22.53,22.53,30400.0,19.6172,19.6172,19.6085,19.6085,30400.0
2013-09-16 12:40:00,22.53,22.54,22.53,22.53,16400.0,19.6085,19.6172,19.6085,19.6085,16400.0
2013-09-16 12:50:00,22.53,22.53,22.51,22.51,14000.0,19.6085,19.6085,19.591,19.591,14000.0
2013-09-16 13:00:00,22.51,22.52,22.51,22.51,5200.0,19.591,19.5998,19.591,19.591,5200.0
2013-09-16 13:10:00,22.51,22.52,22.51,22.51,6000.0,19.591,19.5998,19.591,19.591,6000.0
2013-09-16 13:20:00,22.51,22.52,22.5,22.52,20400.0,19.591,19.5998,19.5823,19.5998,20400.0
2013-09-16 13:30:00,22.52,22.52,22.49,22.5,33200.0,19.5998,19.5998,19.5736,19.5823,33200.0
2013-09-16 13:40:00,22.49,22.49,22.44,22.46,99600.0,19.5736,19.5736,19.5301,19.5475,99600.0
2013-09-16 13:50:00,22.47,22.48,22.47,22.48,54000.0,19.5562,19.5649,19.5562,19.5649,54000.0
2013-09-16 14:00:00,22.48,22.49,22.47,22.47,68400.0,19.5649,19.5736,19.5562,19.5562,68400.0
2013-09-16 14:10:00,22.47,22.48,22.46,22.48,30800.0,19.5562,19.5649,19.5475,19.5649,30800.0
2013-09-16 14:20:00,22.48,22.48,22.46,22.46,12400.0,19.5649,19.5649,19.5475,19.5475,12400.0
2013-09-16 14:30:00,22.46,22.47,22.44,22.44,38000.0,19.5475,19.5562,19.5301,19.5301,38000.0
2013-09-16 14:40:00,22.44,22.46,22.43,22.46,23200.0,19.5301,19.5475,19.5214,19.5475,23200.0
2013-09-16 14:50:00,22.46,22.46,22.44,22.45,27200.0,19.5475,19.5475,19.5301,19.5388,27200.0
2013-09-16 15:00:00,22.45,22.46,22.44,22.46,41600.0,19.5388,19.5475,19.5301,19.5475,41600.0
2013-09-16 15:10:00,22.47,22.48,22.46,22.47,72800.0,19.5562,19.5649,19.5475,19.5562,72800.0
2013-09-16 15:20:00,22.47,22.47,22.44,22.45,50400.0,19.5562,19.5562,19.5301,19.5388,50400.0
2013-09-16 15:30:00,22.45,22.45,22.43,22.44,39600.0,19.5388,19.5388,19.5214,19.5301,39600.0
2013-09-16 15:40:00,22.44,22.45,22.42,22.44,44800.0,19.5301,19.5388,19.5127,19.5301,44800.0
2013-09-16 15:50:00,22.44,22.46,22.44,22.46,163600.0,19.5301,19.5475,19.5301,19.5475,163600.0
2013-09-17 09:30:00,22.49,22.51,22.47,22.5,36800.0,19.5736,19.591,19.5562,19.5823,36800.0
2013-09-17 09:40:00,22.5,22.51,22.5,22.5,35200.0,19.5823,19.591,19.5823,19.5823,35200.0
2013-09-17 09:50:00,22.5,22.53,22.5,22.52,20000.0,19.5823,19.6085,19.5823,19.5998,20000.0
2013-09-17 10:00:00,22.52,22.54,22.51,22.54,23600.0,19.5998,19.6172,19.591,19.6172,23600.0
2013-09-17 10:10:00,22.53,22.55,22.53,22.55,6400.0,19.6085,19.6259,19.6085,19.6259,6400.0
2013-09-17 10:20:00,22.55,22.55,22.54,22.54,3600.0,19.6259,19.6259,19.6172,19.6172,3600.0
2013-09-17 10:30:00,22.54,22.56,22.54,22.54,5200.0,19.6172,19.6346,19.6172,19.6172,5200.0
2013-09-17 10:40:00,22.54,22.54,22.53,22.54,4400.0,19.6172,19.6172,19.6085,19.6172,4400.0
2013-09-17 10:50:00,22.54,22.55,22.54,22.55,15200.0,19.6172,19.6259,19.6172,19.6259,15200.0
2013-09-17 11:00:00,22.54,22.55,22.54,22.55,26800.0,19.6172,19.6259,19.6172,19.6259,26800.0
2013-09-17 11:10:00,22.55,22.55,22.54,22.55,7200.0,19.6259,19.6259,19.6172,19.6259,7200.0
2013-09-17 11:20:00,22.55,22.55,22.54,22.55,2400.0,19.6259,19.6259,19.6172,19.6259,2400.0
2013-09-17 11:30:00,22.55,22.55,22.54,22.54,9600.0,19.6259,19.6259,19.6172,19.6172,9600.0
2013-09-17 11:40:00,22.54,22.54,22.54,22.54,17200.0,19.6172,19.6172,19.6172,19.6172,17200.0
2013-09-17 11:50:00,22.54,22.54,22.53,22.54,7600.0,19.6172,19.6172,19.6085,19.6172,7600.0
2013-09-17 12:00:00,22.55,22.55,22.55,22.55,20400.0,19.6259,19.6259,19.6259,19.6259,20400.0
2013-09-17 12:10:00,22.55,22.55,22.54,22.55,10000.0,19.6259,19.6259,19.6172,19.6259,10000.0
2013-09-17 12:20:00,22.55,22.55,22.55,22.55,4800.0,19.6259,19.6259,19.6259,19.6259,4800.0
2013-09-17 12:30:00,22.55,22.55,22.54,22.54,66000.0,19.6259,19.6259,19.6172,19.6172,66000.0
2013-09-17 12:40:00,22.55,22.55,22.54,22.55,15200.0,19.6259,19.6259,19.6172,19.6259,15200.0
2013-09-17 12:50:00,22.55,22.57,22.55,22.56,15200.0,19.6259,19.6433,19.6259,19.6346,15200.0
2013-09-17 13:00:00,22.57,22.57,22.56,22.56,60400.0,19.6433,19.6433,19.6346,19.6346,60400.0
2013-09-17 13:10:00,22.56,22.56,22.55,22.55,6000.0,19.6346,19.6346,19.6259,19.6259,6000.0
2013-09-17 13:20:00,22.55,22.56,22.55,22.55,6400.0,19.6259,19.6346,19.6259,19.6259,6400.0
2013-09-17 13:30:00,22.56,22.56,22.55,22.55,28000.0,19.6346,19.6346,19.6259,19.6259,28000.0
2013-09-17 13:40:00,22.55,22.56,22.55,22.56,108400.0,19.6259,19.6346,19.6259,19.6346,108400.0
2013-09-17 13:50:00,22.56,22.57,22.56,22.57,15600.0,19.6346,19.6433,19.6346,19.6433,15600.0
2013-09-17 14:00:00,22.57,22.57,22.56,22.56,25600.0,19.6433,19.6433,19.6346,19.6346,25600.0
2013-09-17 14:10:00,22.56,22.57,22.56,22.56,35600.0,19.6346,19.6433,19.6346,19.6346,35600.0
2013-09-17 14:20:00,22.57,22.57,22.55,22.57,24000.0,19.6433,19.6433,19.6259,19.6433,24000.0
2013-09-17 14:30:00,22.56,22.57,22.56,22.57,66000.0,19.6346,19.6433,19.6346,19.6433,66000.0
2013-09-17 14:40:00,22.57,22.57,22.56,22.57,56000.0,19.6433,19.6433,19.6346,19.6433,56000.0
2013-09-17 14:50:00,22.56,22.57,22.56,22.56,30400.0,19.6346,19.6433,19.6346,19.6346,30400.0
2013-09-17 15:00:00,22.57,22.57,22.56,22.56,23200.0,19.6433,19.6433,19.6346,19.6346,23200.0
2013-09-17 15:10:00,22.56,22.57,22.56,22.56,134000.0,19.6346,19.6433,19.6346,19.6346,134000.0
2013-09-17 15:20:00,22.57,22.57,22.56,22.56,68000.0,19.6433,19.6433,19.6346,19.6346,68000.0
2013-09-17 15:30:00,22.56,22.56,22.55,22.55,69200.0,19.6346,19.6346,19.6259,19.6259,69200.0
2013-09-17 15:40:00,22.55,22.56,22.55,22.56,106000.0,19.6259,19.6346,19.6259,19.6346,106000.0
2013-09-17 15:50:00,22.56,22.56,22.55,22.56,171200.0,19.6346,19.6346,19.6259,19.6346,171200.0
2013-09-18 09:30:00,22.55,22.58,22.55,22.57,190800.0,19.6259,19.652,19.6259,19.6433,190800.0
2013-09-18 09:40:00,22.58,22.58,22.56,22.58,96800.0,19.652,19.652,19.6346,19.652,96800.0
2013-09-18 09:50:00,22.58,22.58,22.56,22.56,21200.0,19.652,19.652,19.6346,19.6346,21200.0
2013-09-18 10:00:00,22.57,22.59,22.56,22.58,126400.0,19.6433,19.6607,19.6346,19.652,126400.0
2013-09-18 10:10:00,22.58,22.59,22.57,22.57,156800.0,19.652,19.6607,19.6433,19.6433,156800.0
2013-09-18 10:20:00,22.57,22.57,22.55,22.55,128400.0,19.6433,19.6433,19.6259,19.6259,128400.0
2013-09-18 10:30:00,22.56,22.56,22.54,22.56,33600.0,19.6346,19.6346,19.6172,19.6346,33600.0
2013-09-18 10:40:00,22.56,22.56,22.54,22.54,17600.0,19.6346,19.6346,19.6172,19.6172,17600.0
2013-09-18 10:50:00,22.55,22.56,22.54,22.56,28400.0,19.6259,19.6346,19.6172,19.6346,28400.0
2013-09-18 11:00:00,22.55,22.56,22.55,22.56,8800.0,19.6259,19.6346,19.6259,19.6346,8800.0
2013-09-18 11:10:00,22.56,22.56,22.54,22.54,22800.0,19.6346,19.6346,19.6172,19.6172,22800.0
2013-09-18 11:20:00,22.55,22.55,22.55,22.55,1600.0,19.6259,19.6259,19.6259,19.6259,1600.0
2013-09-18 11:30:00,22.55,22.56,22.54,22.55,6800.0,19.6259,19.6346,19.6172,19.6259,6800.0
2013-09-18 11:40:00,22.55,22.55,22.53,22.54,18800.0,19.6259,19.6259,19.6085,19.6172,18800.0
2013-09-18 11:50:00,22.54,22.54,22.53,22.53,33600.0,19.6172,19.6172,19.6085,19.6085,33600.0
2013-09-18 12:00:00,22.53,22.54,22.52,22.53,30800.0,19.6085,19.6172,19.5998,19.6085,30800.0
2013-09-18 12:10:00,22.54,22.54,22.53,22.53,12400.0,19.6172,19.6172,19.6085,19.6085,12400.0
2013-09-18 12:20:00,22.53,22.54,22.52,22.53,17600.0,19.6085,19.6172,19.5998,19.6085,17600.0
2013-09-18 12:30:00,22.53,22.53,22.53,22.53,5600.0,19.6085,19.6085,19.6085,19.6085,5600.0
2013-09-18 12:40:00,22.53,22.54,22.53,22.54,12400.0,19.6085,19.6172,19.6085,19.6172,12400.0
2013-09-18 12:50:00,22.54,22.55,22.54,22.55,15200.0,19.6172,19.6259,19.6172,19.6259,15200.0
2013-09-18 13:00:00,22.55,22.55,22.54,22.55,31600.0,19.6259,19.6259,19.6172,19.6259,31600.0
2013-09-18 13:10:00,22.54,22.56,22.54,22.56,23200.0,19.6172,19.6346,19.6172,19.6346,23200.0
2013-09-18 13:20:00,22.56,22.57,22.55,22.57,19200.0,19.6346,19.6433,19.6259,19.6433,19200.0
2013-09-18 13:30:00,22.56,22.56,22.55,22.55,20800.0,19.6346,19.6346,19.6259,19.6259,20800.0
2013-09-18 13:40:00,22.55,22.56,22.55,22.55,26400.0,19.6259,19.6346,19.6259,19.6259,26400.0
2013-09-18 13:50:00,22.56,22.57,22.55,22.56,23600.0,19.6346,19.6433,19.6259,19.6346,23600.0
2013-09-18 14:00:00,22.55,22.75,22.55,22.74,223200.0,19.6259,19.7999,19.6259,19.7912,223200.0
2013-09-18 14:10:00,22.73,22.81,22.73,22.77,116000.0,19.7825,19.8521,19.7825,19.8173,116000.0
2013-09-18 14:20:00,22.77,22.83,22.76,22.78,139200.0,19.8173,19.8696,19.8086,19.826,139200.0
2013-09-18 14:30:00,22.79,22.79,22.77,22.79,49200.0,19.8347,19.8347,19.8173,19.8347,49200.0
2013-09-18 14:40:00,22.79,22.83,22.78,22.83,119600.0,19.8347,19.8696,19.826,19.8696,119600.0
2013-09-18 14:50:00,22.83,22.9,22.82,22.9,149200.0,19.8696,19.9305,19.8609,19.9305,149200.0
2013-09-18 15:00:00,22.9,22.91,22.87,22.87,123200.0,19.9305,19.9392,19.9044,19.9044,123200.0
2013-09-18 15:10:00,22.88,22.88,22.85,22.85,46000.0,19.9131,19.9131,19.887,19.887,46000.0
2013-09-18 15:20:00,22.85,22.86,22.84,22.84,58400.0,19.887,19.8957,19.8783,19.8783,58400.0
2013-09-18 15:30:00,22.85,22.87,22.84,22.87,92000.0,19.887,19.9044,19.8783,19.9044,92000.0
2013-09-18 15:40:00,22.87,22.87,22.85,22.86,81200.0,19.9044,19.9044,19.887,19.8957,81200.0
2013-09-18 15:50:00,22.86,22.86,22.84,22.86,207200.0,19.8957,19.8957,19.8783,19.8957,207200.0
2013-09-19 09:30:00,22.94,22.94,22.91,22.91,78800.0,19.9653,19.9653,19.9392,19.9392,78800.0
2013-09-19 09:40:00,22.91,22.91,22.89,22.9,66400.0,19.9392,19.9392,19.9218,19.9305,66400.0
2013-09-19 09:50:00,22.89,22.93,22.88,22.92,62400.0,19.9218,19.9566,19.9131,19.9479,62400.0
2013-09-19 10:00:00,22.93,22.93,22.89,22.9,52400.0,19.9566,19.9566,19.9218,19.9305,52400.0
2013-09-19 10:10:00,22.9,22.91,22.88,22.88,102400.0,19.9305,19.9392,19.9131,19.9131,102400.0
2013-09-19 10:20:00,22.88,22.92,22.88,22.91,48000.0,19.9131,19.9479,19.9131,19.9392,48000.0
2013-09-19 10:30:00,22.91,22.91,22.88,22.9,18800.0,19.9392,19.9392,19.9131,19.9305,18800.0
2013-09-19 10:40:00,22.89,22.9,22.89,22.9,29600.0,19.9218,19.9305,19.9218,19.9305,29600.0
2013-09-19 10:50:00,22.89,22.9,22.89,22.9,18800.0,19.9218,19.9305,19.9218,19.9305,18800.0
2013-09-19 11:00:00,22.9,22.9,22.88,22.88,13600.0,19.9305,19.9305,19.9131,19.9131,13600.0
2013-09-19 11:10:00,22.88,22.88,22.87,22.88,23200.0,19.9131,19.9131,19.9044,19.9131,23200.0
2013-09-19 11:20:00,22.89,22.89,22.88,22.88,11200.0,19.9218,19.9218,19.9131,19.9131,11200.0
2013-09-19 11:30:00,22.88,22.88,22.85,22.86,55600.0,19.9131,19.9131,19.887,19.8957,55600.0
2013-09-19 11:40:00,22.86,22.86,22.86,22.86,4800.0,19.8957,19.8957,19.8957,19.8957,4800.0
2013-09-19 11:50:00,22.85,22.86,22.85,22.86,14800.0,19.887,19.8957,19.887,19.8957,14800.0
2013-09-19 12:00:00,22.86,22.88,22.86,22.88,31600.0,19.8957,19.9131,19.8957,19.9131,31600.0
2013-09-19 12:10:00,22.88,22.88,22.87,22.87,19600.0,19.9131,19.9131,19.9044,19.9044,19600.0
2013-09-19 12:20:00,22.87,22.88,22.87,22.88,11600.0,19.9044,19.9131,19.9044,19.9131,11600.0
2013-09-19 12:30:00,22.88,22.88,22.87,22.87,12800.0,19.9131,19.9131,19.9044,19.9044,12800.0
2013-09-19 12:40:00,22.87,22.88,22.86,22.87,15600.0,19.9044,19.9131,19.8957,19.9044,15600.0
2013-09-19 12:50:00,22.86,22.87,22.86,22.86,17600.0,19.8957,19.9044,19.8957,19.8957,17600.0
2013-09-19 13:00:00,22.86,22.86,22.84,22.84,32800.0,19.8957,19.8957,19.8783,19.8783,32800.0
2013-09-19 13:10:00,22.84,22.86,22.84,22.86,45200.0,19.8783,19.8957,19.8783,19.8957,45200.0
2013-09-19 13:20:00,22.86,22.86,22.86,22.86,10800.0,19.8957,19.8957,19.8957,19.8957,10800.0
2013-09-19 13:30:00,22.86,22.86,22.85,22.85,47200.0,19.8957,19.8957,19.887,19.887,47200.0
2013-09-19 13:40:00,22.86,22.86,22.84,22.85,12400.0,19.8957,19.8957,19.8783,19.887,12400.0
2013-09-19 13:50:00,22.84,22.84,22.84,22.84,29600.0,19.8783,19.8783,19.8783,19.8783,29600.0
2013-09-19 14:00:00,22.83,22.85,22.83,22.85,46000.0,19.8696,19.887,19.8696,19.887,46000.0
2013-09-19 14:10:00,22.85,22.87,22.85,22.86,22800.0,19.887,19.9044,19.887,19.8957,22800.0
2013-09-19 14:20:00,22.86,22.86,22.85,22.85,22400.0,19.8957,19.8957,19.887,19.887,22400.0
2013-09-19 14:30:00,22.85,22.85,22.84,22.85,32400.0,19.887,19.887,19.8783,19.887,32400.0
2013-09-19 14:40:00,22.85,22.86,22.85,22.86,47600.0,19.887,19.8957,19.887,19.8957,47600.0
2013-09-19 14:50:00,22.86,22.87,22.85,22.86,31200.0,19.8957,19.9044,19.887,19.8957,31200.0
2013-09-19 15:00:00,22.87,22.88,22.87,22.88,22400.0,19.9044,19.9131,19.9044,19.9131,22400.0
2013-09-19 15:10:00,22.87,22.88,22.87,22.88,36000.0,19.9044,19.9131,19.9044,19.9131,36000.0
2013-09-19 15:20:00,22.88,22.89,22.87,22.89,37600.0,19.9131,19.9218,19.9044,19.9218,37600.0
2013-09-19 15:30:00,22.88,22.88,22.87,22.88,21600.0,19.9131,19.9131,19.9044,19.9131,21600.0
2013-09-19 15:40:00,22.88,22.88,22.87,22.87,15600.0,19.9131,19.9131,19.9044,19.9044,15600.0
2013-09-19 15:50:00,22.87,22.88,22.85,22.86,90800.0,19.9044,19.9131,19.887,19.8957,90800.0
2013-09-20 09:30:00,22.9,22.9,22.88,22.89,56400.0,19.9305,19.9305,19.9131,19.9218,56400.0
2013-09-20 09:40:00,22.88,22.88,22.87,22.87,3600.0,19.9131,19.9131,19.9044,19.9044,3600.0
2013-09-20 09:50:00,22.87,22.89,22.85,22.86,27600.0,19.9044,19.9218,19.887,19.8957,27600.0
2013-09-20 10:00:00,22.86,22.88,22.86,22.87,27600.0,19.8957,19.9131,19.8957,19.9044,27600.0
2013-09-20 10:10:00,22.86,22.87,22.84,22.86,40000.0,19.8957,19.9044,19.8783,19.8957,40000.0
2013-09-20 10:20:00,22.87,22.88,22.87,22.88,13200.0,19.9044,19.9131,19.9044,19.9131,13200.0
2013-09-20 10:30:00,22.87,22.89,22.87,22.88,30000.0,19.9044,19.9218,19.9044,19.9131,30000.0
2013-09-20 10:40:00,22.89,22.89,22.88,22.89,21200.0,19.9218,19.9218,19.9131,19.9218,21200.0
2013-09-20 10:50:00,22.89,22.89,22.87,22.88,24800.0,19.9218,19.9218,19.9044,19.9131,24800.0
2013-09-20 11:00:00,22.88,22.89,22.86,22.87,19200.0,19.9131,19.9218,19.8957,19.9044,19200.0
2013-09-20 11:10:00,22.86,22.86,22.85,22.85,11200.0,19.8957,19.8957,19.887,19.887,11200.0
2013-09-20 11:20:00,22.85,22.85,22.84,22.84,50400.0,19.887,19.887,19.8783,19.8783,50400.0
2013-09-20 11:30:00,22.85,22.86,22.84,22.84,17200.0,19.887,19.8957,19.8783,19.8783,17200.0
2013-09-20 11:40:00,22.82,22.83,22.82,22.82,23200.0,19.8609,19.8696,19.8609,19.8609,23200.0
2013-09-20 11:50:00,22.82,22.82,22.79,22.79,13200.0,19.8609,19.8609,19.8347,19.8347,13200.0
2013-09-20 12:00:00,22.8,22.82,22.8,22.82,39200.0,19.8434,19.8609,19.8434,19.8609,39200.0
2013-09-20 12:10:00,22.81,22.82,22.8,22.8,26000.0,19.8521,19.8609,19.8434,19.8434,26000.0
2013-09-20 12:20:00,22.8,22.81,22.78,22.79,31600.0,19.8434,19.8521,19.826,19.8347,31600.0
2013-09-20 12:30:00,22.79,22.79,22.78,22.79,15600.0,19.8347,19.8347,19.826,19.8347,15600.0
2013-09-20 12:40:00,22.8,22.82,22.79,22.82,13600.0,19.8434,19.8609,19.8347,19.8609,13600.0
2013-09-20 12:50:00,22.82,22.82,22.81,22.82,16000.0,19.8609,19.8609,19.8521,19.8609,16000.0
2013-09-20 13:00:00,22.82,22.82,22.8,22.8,33200.0,19.8609,19.8609,19.8434,19.8434,33200.0
2013-09-20 13:10:00,22.8,22.8,22.78,22.79,20800.0,19.8434,19.8434,19.826,19.8347,20800.0
2013-09-20 13:20:00,22.79,22.79,22.77,22.79,31200.0,19.8347,19.8347,19.8173,19.8347,31200.0
2013-09-20 13:30:00,22.79,22.79,22.78,22.78,11600.0,19.8347,19.8347,19.826,19.826,11600.0
2013-09-20 13:40:00,22.78,22.78,22.76,22.78,39200.0,19.826,19.826,19.8086,19.826,39200.0
2013-09-20 13:50:00,22.78,22.79,22.77,22.77,37600.0,19.826,19.8347,19.8173,19.8173,37600.0
2013-09-20 14:00:00,22.77,22.77,22.75,22.77,153600.0,19.8173,19.8173,19.7999,19.8173,153600.0
2013-09-20 14:10:00,22.77,22.77,22.76,22.77,79600.0,19.8173,19.8173,19.8086,19.8173,79600.0
2013-09-20 14:20:00,22.77,22.79,22.76,22.79,98400.0,19.8173,19.8347,19.8086,19.8347,98400.0
2013-09-20 14:30:00,22.79,22.79,22.76,22.76,18400.0,19.8347,19.8347,19.8086,19.8086,18400.0
2013-09-20 14:40:00,22.76,22.78,22.75,22.77,30000.0,19.8086,19.826,19.7999,19.8173,30000.0
2013-09-20 14:50:00,22.77,22.79,22.77,22.78,19200.0,19.8173,19.8347,19.8173,19.826,19200.0
2013-09-20 15:00:00,22.78,22.79,22.78,22.78,12400.0,19.826,19.8347,19.826,19.826,12400.0
2013-09-20 15:10:00,22.76,22.78,22.76,22.77,9200.0,19.8086,19.826,19.8086,19.8173,9200.0
2013-09-20 15:20:00,22.77,22.77,22.73,22.73,26000.0,19.8173,19.8173,19.7825,19.7825,26000.0
2013-09-20 15:30:00,22.73,22.75,22.72,22.74,22000.0,19.7825,19.7999,19.7738,19.7912,22000.0
2013-09-20 15:40:00,22.75,22.76,22.73,22.74,34400.0,19.7999,19.8086,19.7825,19.7912,34400.0
2013-09-20 15:50:00,22.73,22.75,22.72,22.73,122000.0,19.7825,19.7999,19.7738,19.7825,122000.0
2013-09-23 09:30:00,22.73,22.76,22.72,22.73,60800.0,19.7825,19.8086,19.7738,19.7825,60800.0
2013-09-23 09:40:00,22.73,22.74,22.71,22.71,42000.0,19.7825,19.7912,19.7651,19.7651,42000.0
2013-09-23 09:50:00,22.71,22.72,22.68,22.68,18000.0,19.7651,19.7738,19.739,19.739,18000.0
2013-09-23 10:00:00,22.68,22.69,22.65,22.65,20400.0,19.739,19.7477,19.7129,19.7129,20400.0
2013-09-23 10:10:00,22.65,22.67,22.64,22.67,41200.0,19.7129,19.7303,19.7042,19.7303,41200.0
2013-09-23 10:20:00,22.67,22.67,22.64,22.64,24000.0,19.7303,19.7303,19.7042,19.7042,24000.0
2013-09-23 10:30:00,22.64,22.66,22.64,22.66,20800.0,19.7042,19.7216,19.7042,19.7216,20800.0
2013-09-23 10:40:00,22.66,22.66,22.64,22.65,24000.0,19.7216,19.7216,19.7042,19.7129,24000.0
2013-09-23 10:50:00,22.65,22.65,22.6,22.6,35200.0,19.7129,19.7129,19.6694,19.6694,35200.0
2013-09-23 11:00:00,22.6,22.61,22.57,22.57,29600.0,19.6694,19.6781,19.6433,19.6433,29600.0
2013-09-23 11:10:00,22.57,22.59,22.56,22.59,31200.0,19.6433,19.6607,19.6346,19.6607,31200.0
2013-09-23 11:20:00,22.59,22.59,22.58,22.59,40800.0,19.6607,19.6607,19.652,19.6607,40800.0
2013-09-23 11:30:00,22.59,22.61,22.59,22.61,43200.0,19.6607,19.6781,19.6607,19.6781,43200.0
2013-09-23 11:40:00,22.61,22.62,22.6,22.6,20800.0,19.6781,19.6868,19.6694,19.6694,20800.0
2013-09-23 11:50:00,22.6,22.61,22.59,22.59,28400.0,19.6694,19.6781,19.6607,19.6607,28400.0
2013-09-23 12:00:00,22.59,22.61,22.59,22.61,15200.0,19.6607,19.6781,19.6607,19.6781,15200.0
2013-09-23 12:10:00,22.61,22.63,22.61,22.62,32400.0,19.6781,19.6955,19.6781,19.6868,32400.0
2013-09-23 12:20:00,22.61,22.63,22.61,22.62,18000.0,19.6781,19.6955,19.6781,19.6868,18000.0
2013-09-23 12:30:00,22.62,22.63,22.61,22.63,8800.0,19.6868,19.6955,19.6781,19.6955,8800.0
2013-09-23 12:40:00,22.63,22.64,22.62,22.63,17600.0,19.6955,19.7042,19.6868,19.6955,17600.0
2013-09-23 12:50:00,22.63,22.65,22.63,22.64,20800.0,19.6955,19.7129,19.6955,19.7042,20800.0
2013-09-23 13:00:00,22.64,22.65,22.64,22.64,38800.0,19.7042,19.7129,19.7042,19.7042,38800.0
2013-09-23 13:10:00,22.64,22.65,22.61,22.61,53600.0,19.7042,19.7129,19.6781,19.6781,53600.0
2013-09-23 13:20:00,22.62,22.64,22.61,22.63,24000.0,19.6868,19.7042,19.6781,19.6955,24000.0
2013-09-23 13:30:00,22.63,22.64,22.63,22.63,14800.0,19.6955,19.7042,19.6955,19.6955,14800.0
2013-09-23 13:40:00,22.63,22.64,22.63,22.64,12400.0,19.6955,19.7042,19.6955,19.7042,12400.0
2013-09-23 13:50:00,22.65,22.67,22.65,22.67,43200.0,19.7129,19.7303,19.7129,19.7303,43200.0
2013-09-23 14:00:00,22.68,22.68,22.67,22.67,24400.0,19.739,19.739,19.7303,19.7303,24400.0
2013-09-23 14:10:00,22.68,22.68,22.66,22.66,29600.0,19.739,19.739,19.7216,19.7216,29600.0
2013-09-23 14:20:00,22.67,22.67,22.63,22.63,30400.0,19.7303,19.7303,19.6955,19.6955,30400.0
2013-09-23 14:30:00,22.63,22.64,22.63,22.63,38400.0,19.6955,19.7042,19.6955,19.6955,38400.0
2013-09-23 14:40:00,22.64,22.64,22.63,22.63,37200.0,19.7042,19.7042,19.6955,19.6955,37200.0
2013-09-23 14:50:00,22.63,22.66,22.63,22.66,47600.0,19.6955,19.7216,19.6955,19.7216,47600.0
2013-09-23 15:00:00,22.66,22.66,22.64,22.65,36000.0,19.7216,19.7216,19.7042,19.7129,36000.0
2013-09-23 15:10:00,22.66,22.66,22.64,22.64,119600.0,19.7216,19.7216,19.7042,19.7042,119600.0
2013-09-23 15:20:00,22.64,22.64,22.61,22.61,38400.0,19.7042,19.7042,19.6781,19.6781,38400.0
2013-09-23 15:30:00,22.61,22.65,22.61,22.64,52400.0,19.6781,19.7129,19.6781,19.7042,52400.0
2013-09-23 15:40:00,22.65,22.66,22.64,22.64,50400.0,19.7129,19.7216,19.7042,19.7042,50400.0
2013-09-23 15:50:00,22.63,22.64,22.62,22.63,44800.0,19.6955,19.7042,19.6868,19.6955,44800.0
2013-09-24 09:30:00,22.55,22.56,22.52,22.52,55600.0,19.7044,19.7131,19.6782,19.6782,55600.0
2013-09-24 09:40:00,22.52,22.53,22.5,22.52,23200.0,19.6782,19.6869,19.6607,19.6782,23200.0
2013-09-24 09:50:00,22.51,22.51,22.5,22.51,14800.0,19.6694,19.6694,19.6607,19.6694,14800.0
2013-09-24 10:00:00,22.51,22.51,22.48,22.48,10000.0,19.6694,19.6694,19.6432,19.6432,10000.0
2013-09-24 10:10:00,22.49,22.49,22.45,22.46,18800.0,19.6519,19.6519,19.617,19.6257,18800.0
2013-09-24 10:20:00,22.46,22.5,22.45,22.5,50800.0,19.6257,19.6607,19.617,19.6607,50800.0
2013-09-24 10:30:00,22.51,22.55,22.5,22.53,81200.0,19.6694,19.7044,19.6607,19.6869,81200.0
2013-09-24 10:40:00,22.54,22.56,22.54,22.55,19600.0,19.6956,19.7131,19.6956,19.7044,19600.0
2013-09-24 10:50:00,22.55,22.58,22.55,22.57,38000.0,19.7044,19.7306,19.7044,19.7219,38000.0
2013-09-24 11:00:00,22.58,22.59,22.58,22.58,4800.0,19.7306,19.7393,19.7306,19.7306,4800.0
2013-09-24 11:10:00,22.58,22.59,22.58,22.59,25600.0,19.7306,19.7393,19.7306,19.7393,25600.0
2013-09-24 11:20:00,22.59,22.59,22.57,22.57,91200.0,19.7393,19.7393,19.7219,19.7219,91200.0
2013-09-24 11:30:00,22.57,22.58,22.57,22.57,41600.0,19.7219,19.7306,19.7219,19.7219,41600.0
2013-09-24 11:40:00,22.57,22.58,22.57,22.57,32000.0,19.7219,19.7306,19.7219,19.7219,32000.0
2013-09-24 11:50:00,22.57,22.58,22.56,22.57,19200.0,19.7219,19.7306,19.7131,19.7219,19200.0
2013-09-24 12:00:00,22.58,22.58,22.56,22.57,18800.0,19.7306,19.7306,19.7131,19.7219,18800.0
2013-09-24 12:10:00,22.57,22.58,22.57,22.57,4400.0,19.7219,19.7306,19.7219,19.7219,4400.0
2013-09-24 12:20:00,22.57,22.58,22.57,22.58,10800.0,19.7219,19.7306,19.7219,19.7306,10800.0
2013-09-24 12:30:00,22.58,22.59,22.58,22.59,18800.0,19.7306,19.7393,19.7306,19.7393,18800.0
2013-09-24 12:40:00,22.59,22.61,22.59,22.6,21600.0,19.7393,19.7568,19.7393,19.7481,21600.0
2013-09-24 12:50:00,22.6,22.6,22.59,22.59,20400.0,19.7481,19.7481,19.7393,19.7393,20400.0
2013-09-24 13:00:00,22.59,22.6,22.59,22.59,109200.0,19.7393,19.7481,19.7393,19.7393,109200.0
2013-09-24 13:10:00,22.59,22.59,22.59,22.59,5600.0,19.7393,19.7393,19.7393,19.7393,5600.0
2013-09-24 13:20:00,22.59,22.6,22.59,22.6,14800.0,19.7393,19.7481,19.7393,19.7481,14800.0
2013-09-24 13:30:00,22.6,22.61,22.6,22.6,20800.0,19.7481,19.7568,19.7481,19.7481,20800.0
2013-09-24 13:40:00,22.6,22.62,22.6,22.61,21200.0,19.7481,19.7655,19.7481,19.7568,21200.0
2013-09-24 13:50:00,22.61,22.61,22.6,22.6,24400.0,19.7568,19.7568,19.7481,19.7481,24400.0
2013-09-24 14:00:00,22.6,22.6,22.59,22.6,19600.0,19.7481,19.7481,19.7393,19.7481,19600.0
2013-09-24 14:10:00,22.6,22.6,22.59,22.59,44800.0,19.7481,19.7481,19.7393,19.7393,44800.0
2013-09-24 14:20:00,22.59,22.59,22.56,22.56,6800.0,19.7393,19.7393,19.7131,19.7131,6800.0
2013-09-24 14:30:00,22.57,22.57,22.56,22.57,11200.0,19.7219,19.7219,19.7131,19.7219,11200.0
2013-09-24 14:40:00,22.57,22.58,22.57,22.57,18000.0,19.7219,19.7306,19.7219,19.7219,18000.0
2013-09-24 14:50:00,22.57,22.58,22.56,22.57,11600.0,19.7219,19.7306,19.7131,19.7219,11600.0
2013-09-24 15:00:00,22.56,22.56,22.55,22.56,52000.0,19.7131,19.7131,19.7044,19.7131,52000.0
2013-09-24 15:10:00,22.55,22.57,22.55,22.57,23200.0,19.7044,19.7219,19.7044,19.7219,23200.0
2013-09-24 15:20:00,22.57,22.57,22.54,22.54,34400.0,19.7219,19.7219,19.6956,19.6956,34400.0
2013-09-24 15:30:00,22.54,22.54,22.51,22.51,11200.0,19.6956,19.6956,19.6694,19.6694,11200.0
2013-09-24 15:40:00,22.51,22.53,22.49,22.49,61200.0,19.6694,19.6869,19.6519,19.6519,61200.0
2013-09-24 15:50:00,22.49,22.5,22.47,22.5,111200.0,19.6519,19.6607,19.6345,19.6607,111200.0
2013-09-25 09:30:00,22.51,22.51,22.44,22.46,62000.0,19.6694,19.6694,19.6083,19.6257,62000.0
2013-09-25 09:40:00,22.47,22.47,22.42,22.44,26800.0,19.6345,19.6345,19.5908,19.6083,26800.0
2013-09-25 09:50:00,22.44,22.45,22.42,22.43,29200.0,19.6083,19.617,19.5908,19.5995,29200.0
2013-09-25 10:00:00,22.43,22.45,22.4,22.41,31600.0,19.5995,19.617,19.5733,19.582,31600.0
2013-09-25 10:10:00,22.4,22.41,22.38,22.39,54400.0,19.5733,19.582,19.5558,19.5646,54400.0
2013-09-25 10:20:00,22.39,22.45,22.39,22.44,28400.0,19.5646,19.617,19.5646,19.6083,28400.0
2013-09-25 10:30:00,22.44,22.47,22.43,22.46,31200.0,19.6083,19.6345,19.5995,19.6257,31200.0
2013-09-25 10:40:00,22.46,22.47,22.45,22.45,10400.0,19.6257,19.6345,19.617,19.617,10400.0
2013-09-25 10:50:00,22.45,22.47,22.45,22.45,28000.0,19.617,19.6345,19.617,19.617,28000.0
2013-09-25 11:00:00,22.45,22.45,22.43,22.44,62400.0,19.617,19.617,19.5995,19.6083,62400.0
2013-09-25 11:10:00,22.44,22.5,22.44,22.49,33200.0,19.6083,19.6607,19.6083,19.6519,33200.0
2013-09-25 11:20:00,22.5,22.5,22.49,22.5,14000.0,19.6607,19.6607,19.6519,19.6607,14000.0
2013-09-25 11:30:00,22.5,22.51,22.5,22.51,14400.0,19.6607,19.6694,19.6607,19.6694,14400.0
2013-09-25 11:40:00,22.51,22.51,22.5,22.5,18800.0,19.6694,19.6694,19.6607,19.6607,18800.0
2013-09-25 11:50:00,22.5,22.51,22.5,22.5,17200.0,19.6607,19.6694,19.6607,19.6607,17200.0
2013-09-25 12:00:00,22.5,22.5,22.48,22.49,10000.0,19.6607,19.6607,19.6432,19.6519,10000.0
2013-09-25 12:10:00,22.49,22.5,22.49,22.5,6400.0,19.6519,19.6607,19.6519,19.6607,6400.0
2013-09-25 12:20:00,22.49,22.49,22.44,22.45,66800.0,19.6519,19.6519,19.6083,19.617,66800.0
2013-09-25 12:30:00,22.46,22.47,22.46,22.47,8800.0,19.6257,19.6345,19.6257,19.6345,8800.0
2013-09-25 12:40:00,22.47,22.48,22.45,22.48,21600.0,19.6345,19.6432,19.617,19.6432,21600.0
2013-09-25 12:50:00,22.47,22.48,22.46,22.47,20400.0,19.6345,19.6432,19.6257,19.6345,20400.0
2013-09-25 13:00:00,22.49,22.49,22.48,22.48,13200.0,19.6519,19.6519,19.6432,19.6432,13200.0
2013-09-25 13:10:00,22.48,22.49,22.47,22.47,12800.0,19.6432,19.6519,19.6345,19.6345,12800.0
2013-09-25 13:20:00,22.47,22.48,22.45,22.45,15600.0,19.6345,19.6432,19.617,19.617,15600.0
2013-09-25 13:30:00,22.43,22.43,22.4,22.4,34400.0,19.5995,19.5995,19.5733,19.5733,34400.0
2013-09-25 13:40:00,22.4,22.4,22.38,22.4,14400.0,19.5733,19.5733,19.5558,19.5733,14400.0
2013-09-25 13:50:00,22.4,22.42,22.38,22.42,34000.0,19.5733,19.5908,19.5558,19.5908,34000.0
2013-09-25 14:00:00,22.42,22.44,22.41,22.41,26000.0,19.5908,19.6083,19.582,19.582,26000.0
2013-09-25 14:10:00,22.42,22.44,22.4,22.43,67600.0,19.5908,19.6083,19.5733,19.5995,67600.0
2013-09-25 14:20:00,22.43,22.44,22.41,22.42,150400.0,19.5995,19.6083,19.582,19.5908,150400.0
2013-09-25 14:30:00,22.42,22.42,22.4,22.41,68800.0,19.5908,19.5908,19.5733,19.582,68800.0
2013-09-25 14:40:00,22.41,22.43,22.41,22.43,20000.0,19.582,19.5995,19.582,19.5995,20000.0
2013-09-25 14:50:00,22.43,22.43,22.41,22.41,24800.0,19.5995,19.5995,19.582,19.582,24800.0
2013-09-25 15:00:00,22.41,22.43,22.41,22.43,14400.0,19.582,19.5995,19.582,19.5995,14400.0
2013-09-25 15:10:00,22.43,22.46,22.43,22.44,50800.0,19.5995,19.6257,19.5995,19.6083,50800.0
2013-09-25 15:20:00,22.44,22.44,22.4,22.41,28000.0,19.6083,19.6083,19.5733,19.582,28000.0
2013-09-25 15:30:00,22.41,22.43,22.4,22.42,43600.0,19.582,19.5995,19.5733,19.5908,43600.0
2013-09-25 15:40:00,22.42,22.43,22.41,22.42,79600.0,19.5908,19.5995,19.582,19.5908,79600.0
2013-09-25 15:50:00,22.42,22.42,22.4,22.4,326800.0,19.5908,19.5908,19.5733,19.5733,326800.0
2013-09-26 09:30:00,22.46,22.5,22.45,22.48,119600.0,19.6257,19.6607,19.617,19.6432,119600.0
2013-09-26 09:40:00,22.49,22.53,22.49,22.52,84400.0,19.6519,19.6869,19.6519,19.6782,84400.0
2013-09-26 09:50:00,22.52,22.53,22.51,22.52,64800.0,19.6782,19.6869,19.6694,19.6782,64800.0
2013-09-26 10:00:00,22.53,22.56,22.52,22.56,56000.0,19.6869,19.7131,19.6782,19.7131,56000.0
2013-09-26 10:10:00,22.56,22.56,22.53,22.54,72800.0,19.7131,19.7131,19.6869,19.6956,72800.0
2013-09-26 10:20:00,22.55,22.55,22.53,22.54,86400.0,19.7044,19.7044,19.6869,19.6956,86400.0
2013-09-26 10:30:00,22.55,22.55,22.53,22.53,22000.0,19.7044,19.7044,19.6869,19.6869,22000.0
2013-09-26 10:40:00,22.54,22.54,22.47,22.49,30000.0,19.6956,19.6956,19.6345,19.6519,30000.0
2013-09-26 10:50:00,22.48,22.49,22.46,22.48,20400.0,19.6432,19.6519,19.6257,19.6432,20400.0
2013-09-26 11:00:00,22.46,22.46,22.44,22.45,3200.0,19.6257,19.6257,19.6083,19.617,3200.0
2013-09-26 11:10:00,22.45,22.46,22.44,22.44,32800.0,19.617,19.6257,19.6083,19.6083,32800.0
2013-09-26 11:20:00,22.45,22.47,22.43,22.47,9200.0,19.617,19.6345,19.5995,19.6345,9200.0
2013-09-26 11:30:00,22.46,22.47,22.45,22.45,16800.0,19.6257,19.6345,19.617,19.617,16800.0
2013-09-26 11:40:00,22.46,22.48,22.46,22.47,22000.0,19.6257,19.6432,19.6257,19.6345,22000.0
2013-09-26 11:50:00,22.47,22.49,22.46,22.49,15200.0,19.6345,19.6519,19.6257,19.6519,15200.0
2013-09-26 12:00:00,22.48,22.49,22.47,22.47,24000.0,19.6432,19.6519,19.6345,19.6345,24000.0
2013-09-26 12:10:00,22.47,22.48,22.47,22.48,7600.0,19.6345,19.6432,19.6345,19.6432,7600.0
2013-09-26 12:20:00,22.47,22.49,22.47,22.49,8000.0,19.6345,19.6519,19.6345,19.6519,8000.0
2013-09-26 12:30:00,22.51,22.51,22.5,22.5,10800.0,19.6694,19.6694,19.6607,19.6607,10800.0
2013-09-26 12:40:00,22.5,22.52,22.5,22.51,11600.0,19.6607,19.6782,19.6607,19.6694,11600.0
2013-09-26 12:50:00,22.5,22.5,22.49,22.5,22400.0,19.6607,19.6607,19.6519,19.6607,22400.0
2013-09-26 13:00:00,22.5,22.53,22.5,22.52,41200.0,19.6607,19.6869,19.6607,19.6782,41200.0
2013-09-26 13:10:00,22.53,22.53,22.52,22.53,4000.0,19.6869,19.6869,19.6782,19.6869,4000.0
2013-09-26 13:20:00,22.52,22.53,22.52,22.53,10800.0,19.6782,19.6869,19.6782,19.6869,10800.0
2013-09-26 13:30:00,22.53,22.53,22.5,22.5,16400.0,19.6869,19.6869,19.6607,19.6607,16400.0
2013-09-26 13:40:00,22.5,22.5,22.48,22.48,10400.0,19.6607,19.6607,19.6432,19.6432,10400.0
2013-09-26 13:50:00,22.49,22.5,22.48,22.5,44400.0,19.6519,19.6607,19.6432,19.6607,44400.0
2013-09-26 14:00:00,22.49,22.49,22.46,22.47,13600.0,19.6519,19.6519,19.6257,19.6345,13600.0
2013-09-26 14:10:00,22.48,22.48,22.47,22.48,18000.0,19.6432,19.6432,19.6345,19.6432,18000.0
2013-09-26 14:20:00,22.48,22.49,22.46,22.48,35200.0,19.6432,19.6519,19.6257,19.6432,35200.0
2013-09-26 14:30:00,22.48,22.48,22.46,22.48,28400.0,19.6432,19.6432,19.6257,19.6432,28400.0
2013-09-26 14:40:00,22.47,22.48,22.45,22.45,19200.0,19.6345,19.6432,19.617,19.617,19200.0
2013-09-26 14:50:00,22.45,22.47,22.45,22.47,12800.0,19.617,19.6345,19.617,19.6345,12800.0
2013-09-26 15:00:00,22.46,22.48,22.45,22.48,20000.0,19.6257,19.6432,19.617,19.6432,20000.0
2013-09-26 15:10:00,22.47,22.47,22.45,22.46,17600.0,19.6345,19.6345,19.617,19.6257,17600.0
2013-09-26 15:20:00,22.45,22.47,22.45,22.46,12400.0,19.617,19.6345,19.617,19.6257,12400.0
2013-09-26 15:30:00,22.46,22.49,22.46,22.48,7600.0,19.6257,19.6519,19.6257,19.6432,7600.0
2013-09-26 15:40:00,22.49,22.5,22.48,22.5,62000.0,19.6519,19.6607,19.6432,19.6607,62000.0
2013-09-26 15:50:00,22.5,22.52,22.48,22.52,376800.0,19.6607,19.6782,19.6432,19.6782,376800.0
2013-09-27 09:30:00,22.41,22.42,22.38,22.39,38400.0,19.582,19.5908,19.5558,19.5646,38400.0
2013-09-27 09:40:00,22.39,22.41,22.38,22.4,18400.0,19.5646,19.582,19.5558,19.5733,18400.0
2013-09-27 09:50:00,22.4,22.41,22.36,22.38,32400.0,19.5733,19.582,19.5384,19.5558,32400.0
2013-09-27 10:00:00,22.38,22.39,22.36,22.37,24400.0,19.5558,19.5646,19.5384,19.5471,24400.0
2013-09-27 10:10:00,22.37,22.42,22.37,22.4,31200.0,19.5471,19.5908,19.5471,19.5733,31200.0
2013-09-27 10:20:00,22.4,22.41,22.4,22.41,20400.0,19.5733,19.582,19.5733,19.582,20400.0
2013-09-27 10:30:00,22.41,22.44,22.41,22.43,23600.0,19.582,19.6083,19.582,19.5995,23600.0
2013-09-27 10:40:00,22.44,22.44,22.43,22.43,28000.0,19.6083,19.6083,19.5995,19.5995,28000.0
2013-09-27 10:50:00,22.43,22.43,22.42,22.42,15600.0,19.5995,19.5995,19.5908,19.5908,15600.0
2013-09-27 11:00:00,22.43,22.43,22.4,22.41,27600.0,19.5995,19.5995,19.5733,19.582,27600.0
2013-09-27 11:10:00,22.4,22.41,22.39,22.4,97600.0,19.5733,19.582,19.5646,19.5733,97600.0
2013-09-27 11:20:00,22.4,22.43,22.4,22.42,225200.0,19.5733,19.5995,19.5733,19.5908,225200.0
2013-09-27 11:30:00,22.43,22.46,22.42,22.45,2469600.0,19.5995,19.6257,19.5908,19.617,2469600.0
2013-09-27 11:40:00,22.45,22.45,22.43,22.44,447200.0,19.617,19.617,19.5995,19.6083,447200.0
2013-09-27 11:50:00,22.44,22.45,22.43,22.44,192400.0,19.6083,19.617,19.5995,19.6083,192400.0
2013-09-27 12:00:00,22.44,22.45,22.43,22.43,174400.0,19.6083,19.617,19.5995,19.5995,174400.0
2013-09-27 12:10:00,22.43,22.45,22.43,22.45,136800.0,19.5995,19.617,19.5995,19.617,136800.0
2013-09-27 12:20:00,22.45,22.45,22.45,22.45,166000.0,19.617,19.617,19.617,19.617,166000.0
2013-09-27 12:30:00,22.45,22.46,22.44,22.45,176400.0,19.617,19.6257,19.6083,19.617,176400.0
2013-09-27 12:40:00,22.45,22.45,22.43,22.44,217200.0,19.617,19.617,19.5995,19.6083,217200.0
2013-09-27 12:50:00,22.44,22.45,22.44,22.45,98800.0,19.6083,19.617,19.6083,19.617,98800.0
2013-09-27 13:00:00,22.45,22.46,22.45,22.46,186000.0,19.617,19.6257,19.617,19.6257,186000.0
2013-09-27 13:10:00,22.46,22.47,22.46,22.46,244000.0,19.6257,19.6345,19.6257,19.6257,244000.0
2013-09-27 13:20:00,22.46,22.46,22.44,22.44,156800.0,19.6257,19.6257,19.6083,19.6083,156800.0
2013-09-27 13:30:00,22.44,22.45,22.43,22.44,48000.0,19.6083,19.617,19.5995,19.6083,48000.0
2013-09-27 13:40:00,22.45,22.45,22.45,22.45,17200.0,19.617,19.617,19.617,19.617,17200.0
2013-09-27 13:50:00,22.45,22.45,22.44,22.44,14800.0,19.617,19.617,19.6083,19.6083,14800.0
2013-09-27 14:00:00,22.45,22.45,22.43,22.43,75600.0,19.617,19.617,19.5995,19.5995,75600.0
2013-09-27 14:10:00,22.42,22.43,22.41,22.41,88000.0,19.5908,19.5995,19.582,19.582,88000.0
2013-09-27 14:20:00,22.41,22.43,22.41,22.43,46000.0,19.582,19.5995,19.582,19.5995,46000.0
2013-09-27 14:30:00,22.43,22.43,22.41,22.42,152400.0,19.5995,19.5995,19.582,19.5908,152400.0
2013-09-27 14:40:00,22.42,22.43,22.41,22.43,115200.0,19.5908,19.5995,19.582,19.5995,115200.0
2013-09-27 14:50:00,22.43,22.43,22.42,22.42,137600.0,19.5995,19.5995,19.5908,19.5908,137600.0
2013-09-27 15:00:00,22.42,22.42,22.41,22.41,154800.0,19.5908,19.5908,19.582,19.582,154800.0
2013-09-27 15:10:00,22.41,22.42,22.4,22.41,153600.0,19.582,19.5908,19.5733,19.582,153600.0
2013-09-27 15:20:00,22.41,22.43,22.41,22.43,359200.0,19.582,19.5995,19.582,19.5995,359200.0
2013-09-27 15:30:00,22.43,22.45,22.43,22.45,228800.0,19.5995,19.617,19.5995,19.617,228800.0
2013-09-27 15:40:00,22.45,22.45,22.43,22.43,151600.0,19.617,19.617,19.5995,19.5995,151600.0
2013-09-27 15:50:00,22.43,22.46,22.43,22.44,228800.0,19.5995,19.6257,19.5995,19.6083,228800.0
2013-09-30 09:30:00,22.23,22.27,22.21,22.27,152400.0,19.4248,19.4597,19.4073,19.4597,152400.0
2013-09-30 09:40:00,22.27,22.31,22.25,22.25,52000.0,19.4597,19.4947,19.4422,19.4422,52000.0
2013-09-30 09:50:00,22.26,22.29,22.25,22.28,60000.0,19.451,19.4772,19.4422,19.4684,60000.0
2013-09-30 10:00:00,22.28,22.31,22.28,22.29,73200.0,19.4684,19.4947,19.4684,19.4772,73200.0
2013-09-30 10:10:00,22.3,22.33,22.29,22.33,149200.0,19.4859,19.5121,19.4772,19.5121,149200.0
2013-09-30 10:20:00,22.33,22.35,22.32,22.34,33200.0,19.5121,19.5296,19.5034,19.5209,33200.0
2013-09-30 10:30:00,22.35,22.36,22.33,22.35,44000.0,19.5296,19.5384,19.5121,19.5296,44000.0
2013-09-30 10:40:00,22.35,22.37,22.35,22.35,34800.0,19.5296,19.5471,19.5296,19.5296,34800.0
2013-09-30 10:50:00,22.35,22.36,22.35,22.36,28000.0,19.5296,19.5384,19.5296,19.5384,28000.0
2013-09-30 11:00:00,22.36,22.36,22.35,22.35,37600.0,19.5384,19.5384,19.5296,19.5296,37600.0
2013-09-30 11:10:00,22.35,22.35,22.32,22.32,33200.0,19.5296,19.5296,19.5034,19.5034,33200.0
2013-09-30 11:20:00,22.33,22.35,22.33,22.34,20800.0,19.5121,19.5296,19.5121,19.5209,20800.0
2013-09-30 11:30:00,22.35,22.36,22.35,22.36,22800.0,19.5296,19.5384,19.5296,19.5384,22800.0
2013-09-30 11:40:00,22.36,22.37,22.35,22.35,29600.0,19.5384,19.5471,19.5296,19.5296,29600.0
2013-09-30 11:50:00,22.35,22.38,22.35,22.38,48000.0,19.5296,19.5558,19.5296,19.5558,48000.0
2013-09-30 12:00:00,22.38,22.38,22.35,22.35,69600.0,19.5558,19.5558,19.5296,19.5296,69600.0
2013-09-30 12:10:00,22.35,22.36,22.33,22.34,24800.0,19.5296,19.5384,19.5121,19.5209,24800.0
2013-09-30 12:20:00,22.34,22.34,22.33,22.33,133600.0,19.5209,19.5209,19.5121,19.5121,133600.0
2013-09-30 12:30:00,22.34,22.34,22.34,22.34,34000.0,19.5209,19.5209,19.5209,19.5209,34000.0
2013-09-30 12:40:00,22.34,22.36,22.34,22.36,27200.0,19.5209,19.5384,19.5209,19.5384,27200.0
2013-09-30 12:50:00,22.35,22.36,22.35,22.35,15200.0,19.5296,19.5384,19.5296,19.5296,15200.0
2013-09-30 13:00:00,22.35,22.37,22.35,22.36,28400.0,19.5296,19.5471,19.5296,19.5384,28400.0
2013-09-30 13:10:00,22.36,22.4,22.36,22.4,48400.0,19.5384,19.5733,19.5384,19.5733,48400.0
2013-09-30 13:20:00,22.4,22.4,22.36,22.36,24800.0,19.5733,19.5733,19.5384,19.5384,24800.0
2013-09-30 13:30:00,22.37,22.4,22.36,22.37,22400.0,19.5471,19.5733,19.5384,19.5471,22400.0
2013-09-30 13:40:00,22.38,22.39,22.37,22.38,61600.0,19.5558,19.5646,19.5471,19.5558,61600.0
2013-09-30 13:50:00,22.39,22.39,22.32,22.34,80400.0,19.5646,19.5646,19.5034,19.5209,80400.0
2013-09-30 14:00:00,22.34,22.36,22.33,22.36,31600.0,19.5209,19.5384,19.5121,19.5384,31600.0
2013-09-30 14:10:00,22.36,22.36,22.34,22.35,15600.0,19.5384,19.5384,19.5209,19.5296,15600.0
2013-09-30 14:20:00,22.34,22.35,22.33,22.34,62400.0,19.5209,19.5296,19.5121,19.5209,62400.0
2013-09-30 14:30:00,22.35,22.38,22.35,22.37,71600.0,19.5296,19.5558,19.5296,19.5471,71600.0
2013-09-30 14:40:00,22.37,22.37,22.35,22.37,43200.0,19.5471,19.5471,19.5296,19.5471,43200.0
2013-09-30 14:50:00,22.37,22.37,22.34,22.34,38000.0,19.5471,19.5471,19.5209,19.5209,38000.0
2013-09-30 15:00:00,22.34,22.34,22.32,22.33,65600.0,19.5209,19.5209,19.5034,19.5121,65600.0
2013-09-30 15:10:00,22.32,22.33,22.29,22.3,149200.0,19.5034,19.5121,19.4772,19.4859,149200.0
2013-09-30 15:20:00,22.3,22.32,22.3,22.31,38400.0,19.4859,19.5034,19.4859,19.4947,38400.0
2013-09-30 15:30:00,22.31,22.32,22.29,22.29,79600.0,19.4947,19.5034,19.4772,19.4772,79600.0
2013-09-30 15:40:00,22.28,22.32,22.28,22.29,72400.0,19.4684,19.5034,19.4684,19.4772,72400.0
2013-09-30 15:50:00,22.29,22.34,22.29,22.33,591200.0,19.4772,19.5209,19.4772,19.5121,591200.0
2013-10-01 09:30:00,22.37,22.43,22.34,22.41,157200.0,19.5471,19.5995,19.5209,19.582,157200.0
2013-10-01 09:40:00,22.41,22.43,22.4,22.4,71200.0,19.582,19.5995,19.5733,19.5733,71200.0
2013-10-01 09:50:00,22.41,22.41,22.36,22.37,84800.0,19.582,19.582,19.5384,19.5471,84800.0
2013-10-01 10:00:00,22.38,22.42,22.36,22.41,125200.0,19.5558,19.5908,19.5384,19.582,125200.0
2013-10-01 10:10:00,22.41,22.42,22.38,22.41,96000.0,19.582,19.5908,19.5558,19.582,96000.0
2013-10-01 10:20:00,22.42,22.46,22.42,22.45,70000.0,19.5908,19.6257,19.5908,19.617,70000.0
2013-10-01 10:30:00,22.46,22.5,22.46,22.49,70000.0,19.6257,19.6607,19.6257,19.6519,70000.0
2013-10-01 10:40:00,22.49,22.5,22.48,22.48,67200.0,19.6519,19.6607,19.6432,19.6432,67200.0
2013-10-01 10:50:00,22.48,22.51,22.47,22.5,105600.0,19.6432,19.6694,19.6345,19.6607,105600.0
2013-10-01 11:00:00,22.5,22.5,22.49,22.49,69600.0,19.6607,19.6607,19.6519,19.6519,69600.0
2013-10-01 11:10:00,22.49,22.5,22.49,22.5,57200.0,19.6519,19.6607,19.6519,19.6607,57200.0
2013-10-01 11:20:00,22.5,22.5,22.49,22.49,40000.0,19.6607,19.6607,19.6519,19.6519,40000.0
2013-10-01 11:30:00,22.49,22.52,22.49,22.52,51600.0,19.6519,19.6782,19.6519,19.6782,51600.0
2013-10-01 11:40:00,22.52,22.53,22.52,22.52,49200.0,19.6782,19.6869,19.6782,19.6782,49200.0
2013-10-01 11:50:00,22.52,22.53,22.52,22.52,21600.0,19.6782,19.6869,19.6782,19.6782,21600.0
2013-10-01 12:00:00,22.52,22.53,22.52,22.52,472000.0,19.6782,19.6869,19.6782,19.6782,472000.0
2013-10-01 12:10:00,22.52,22.52,22.51,22.51,23200.0,19.6782,19.6782,19.6694,19.6694,23200.0
2013-10-01 12:20:00,22.51,22.54,22.5,22.54,70000.0,19.6694,19.6956,19.6607,19.6956,70000.0
2013-10-01 12:30:00,22.53,22.53,22.5,22.5,53600.0,19.6869,19.6869,19.6607,19.6607,53600.0
2013-10-01 12:40:00,22.51,22.52,22.51,22.51,153600.0,19.6694,19.6782,19.6694,19.6694,153600.0
2013-10-01 12:50:00,22.52,22.52,22.5,22.51,17200.0,19.6782,19.6782,19.6607,19.6694,17200.0
2013-10-01 13:00:00,22.51,22.52,22.5,22.52,42800.0,19.6694,19.6782,19.6607,19.6782,42800.0
2013-10-01 13:10:00,22.52,22.52,22.51,22.52,35600.0,19.6782,19.6782,19.6694,19.6782,35600.0
2013-10-01 13:20:00,22.52,22.53,22.5,22.51,34800.0,19.6782,19.6869,19.6607,19.6694,34800.0
2013-10-01 13:30:00,22.52,22.52,22.49,22.5,52000.0,19.6782,19.6782,19.6519,19.6607,52000.0
2013-10-01 13:40:00,22.5,22.5,22.49,22.49,63200.0,19.6607,19.6607,19.6519,19.6519,63200.0
2013-10-01 13:50:00,22.49,22.51,22.49,22.5,113600.0,19.6519,19.6694,19.6519,19.6607,113600.0
2013-10-01 14:00:00,22.5,22.5,22.48,22.49,89600.0,19.6607,19.6607,19.6432,19.6519,89600.0
2013-10-01 14:10:00,22.49,22.5,22.48,22.48,106800.0,19.6519,19.6607,19.6432,19.6432,106800.0
2013-10-01 14:20:00,22.48,22.49,22.45,22.46,143600.0,19.6432,19.6519,19.617,19.6257,143600.0
2013-10-01 14:30:00,22.46,22.47,22.45,22.47,61600.0,19.6257,19.6345,19.617,19.6345,61600.0
2013-10-01 14:40:00,22.47,22.47,22.46,22.47,27600.0,19.6345,19.6345,19.6257,19.6345,27600.0
2013-10-01 14:50:00,22.47,22.48,22.47,22.48,40400.0,19.6345,19.6432,19.6345,19.6432,40400.0
2013-10-01 15:00:00,22.48,22.48,22.45,22.46,67200.0,19.6432,19.6432,19.617,19.6257,67200.0
2013-10-01 15:10:00,22.46,22.47,22.45,22.46,126000.0,19.6257,19.6345,19.617,19.6257,126000.0
2013-10-01 15:20:00,22.47,22.47,22.45,22.46,117200.0,19.6345,19.6345,19.617,19.6257,117200.0
2013-10-01 15:30:00,22.46,22.49,22.46,22.48,71200.0,19.6257,19.6519,19.6257,19.6432,71200.0
2013-10-01 15:40:00,22.48,22.48,22.46,22.48,675200.0,19.6432,19.6432,19.6257,19.6432,675200.0
2013-10-01 15:50:00,22.48,22.53,22.47,22.53,364800.0,19.6432,19.6869,19.6345,19.6869,364800.0
2013-10-02 09:30:00,22.4,22.43,22.38,22.4,91600.0,19.5733,19.5995,19.5558,19.5733,91600.0
2013-10-02 09:40:00,22.4,22.4,22.38,22.4,53200.0,19.5733,19.5733,19.5558,19.5733,53200.0
2013-10-02 09:50:00,22.4,22.42,22.38,22.4,36800.0,19.5733,19.5908,19.5558,19.5733,36800.0
2013-10-02 10:00:00,22.41,22.41,22.34,22.35,48400.0,19.582,19.582,19.5209,19.5296,48400.0
2013-10-02 10:10:00,22.33,22.37,22.33,22.36,109200.0,19.5121,19.5471,19.5121,19.5384,109200.0
2013-10-02 10:20:00,22.36,22.36,22.35,22.36,58000.0,19.5384,19.5384,19.5296,19.5384,58000.0
2013-10-02 10:30:00,22.36,22.38,22.34,22.38,40800.0,19.5384,19.5558,19.5209,19.5558,40800.0
2013-10-02 10:40:00,22.38,22.38,22.37,22.38,42400.0,19.5558,19.5558,19.5471,19.5558,42400.0
2013-10-02 10:50:00,22.38,22.41,22.37,22.4,23200.0,19.5558,19.582,19.5471,19.5733,23200.0
2013-10-02 11:00:00,22.4,22.4,22.39,22.4,16400.0,19.5733,19.5733,19.5646,19.5733,16400.0
2013-10-02 11:10:00,22.4,22.44,22.39,22.43,37200.0,19.5733,19.6083,19.5646,19.5995,37200.0
2013-10-02 11:20:00,22.43,22.43,22.42,22.43,42800.0,19.5995,19.5995,19.5908,19.5995,42800.0
2013-10-02 11:30:00,22.43,22.45,22.42,22.43,51600.0,19.5995,19.617,19.5908,19.5995,51600.0
2013-10-02 11:40:00,22.42,22.44,22.41,22.43,36800.0,19.5908,19.6083,19.582,19.5995,36800.0
2013-10-02 11:50:00,22.43,22.45,22.43,22.44,38000.0,19.5995,19.617,19.5995,19.6083,38000.0
2013-10-02 12:00:00,22.44,22.46,22.44,22.46,39600.0,19.6083,19.6257,19.6083,19.6257,39600.0
2013-10-02 12:10:00,22.46,22.47,22.45,22.46,37200.0,19.6257,19.6345,19.617,19.6257,37200.0
2013-10-02 12:20:00,22.46,22.46,22.43,22.44,26000.0,19.6257,19.6257,19.5995,19.6083,26000.0
2013-10-02 12:30:00,22.44,22.46,22.44,22.46,32400.0,19.6083,19.6257,19.6083,19.6257,32400.0
2013-10-02 12:40:00,22.46,22.48,22.46,22.46,40400.0,19.6257,19.6432,19.6257,19.6257,40400.0
2013-10-02 12:50:00,22.47,22.47,22.46,22.46,25600.0,19.6345,19.6345,19.6257,19.6257,25600.0
2013-10-02 13:00:00,22.47,22.48,22.47,22.47,14000.0,19.6345,19.6432,19.6345,19.6345,14000.0
2013-10-02 13:10:00,22.47,22.48,22.46,22.46,39200.0,19.6345,19.6432,19.6257,19.6257,39200.0
2013-10-02 13:20:00,22.46,22.5,22.46,22.5,78400.0,19.6257,19.6607,19.6257,19.6607,78400.0
2013-10-02 13:30:00,22.5,22.5,22.49,22.49,57600.0,19.6607,19.6607,19.6519,19.6519,57600.0
2013-10-02 13:40:00,22.49,22.5,22.49,22.5,22800.0,19.6519,19.6607,19.6519,19.6607,22800.0
2013-10-02 13:50:00,22.5,22.5,22.49,22.49,21200.0,19.6607,19.6607,19.6519,19.6519,21200.0
2013-10-02 14:00:00,22.49,22.49,22.47,22.48,29200.0,19.6519,19.6519,19.6345,19.6432,29200.0
2013-10-02 14:10:00,22.48,22.48,22.46,22.47,36800.0,19.6432,19.6432,19.6257,19.6345,36800.0
2013-10-02 14:20:00,22.47,22.48,22.47,22.48,30800.0,19.6345,19.6432,19.6345,19.6432,30800.0
2013-10-02 14:30:00,22.48,22.48,22.45,22.46,69600.0,19.6432,19.6432,19.617,19.6257,69600.0
2013-10-02 14:40:00,22.46,22.46,22.44,22.46,74400.0,19.6257,19.6257,19.6083,19.6257,74400.0
2013-10-02 14:50:00,22.46,22.46,22.44,22.45,72800.0,19.6257,19.6257,19.6083,19.617,72800.0
2013-10-02 15:00:00,22.45,22.45,22.44,22.45,92000.0,19.617,19.617,19.6083,19.617,92000.0
2013-10-02 15:10:00,22.46,22.47,22.46,22.46,53600.0,19.6257,19.6345,19.6257,19.6257,53600.0
2013-10-02 15:20:00,22.46,22.46,22.44,22.46,61200.0,19.6257,19.6257,19.6083,19.6257,61200.0
2013-10-02 15:30:00,22.46,22.49,22.46,22.47,88000.0,19.6257,19.6519,19.6257,19.6345,88000.0
2013-10-02 15:40:00,22.47,22.48,22.45,22.45,55200.0,19.6345,19.6432,19.617,19.617,55200.0
2013-10-02 15:50:00,22.46,22.51,22.46,22.5,250400.0,19.6257,19.6694,19.6257,19.6607,250400.0
2013-10-03 09:30:00,22.49,22.49,22.44,22.44,94800.0,19.6519,19.6519,19.6083,19.6083,94800.0
2013-10-03 09:40:00,22.44,22.45,22.41,22.41,28000.0,19.6083,19.617,19.582,19.582,28000.0
2013-10-03 09:50:00,22.41,22.41,22.39,22.4,28400.0,19.582,19.582,19.5646,19.5733,28400.0
2013-10-03 10:00:00,22.4,22.4,22.34,22.36,65600.0,19.5733,19.5733,19.5209,19.5384,65600.0
2013-10-03 10:10:00,22.35,22.38,22.35,22.36,48000.0,19.5296,19.5558,19.5296,19.5384,48000.0
2013-10-03 10:20:00,22.36,22.36,22.3,22.32,87200.0,19.5384,19.5384,19.4859,19.5034,87200.0
2013-10-03 10:30:00,22.33,22.33,22.3,22.32,49200.0,19.5121,19.5121,19.4859,19.5034,49200.0
2013-10-03 10:40:00,22.32,22.33,22.3,22.31,107200.0,19.5034,19.5121,19.4859,19.4947,107200.0
2013-10-03 10:50:00,22.31,22.34,22.31,22.32,33600.0,19.4947,19.5209,19.4947,19.5034,33600.0
2013-10-03 11:00:00,22.32,22.35,22.31,22.34,116800.0,19.5034,19.5296,19.4947,19.5209,116800.0
2013-10-03 11:10:00,22.34,22.34,22.31,22.31,128400.0,19.5209,19.5209,19.4947,19.4947,128400.0
2013-10-03 11:20:00,22.31,22.33,22.29,22.29,87600.0,19.4947,19.5121,19.4772,19.4772,87600.0
2013-10-03 11:30:00,22.29,22.31,22.28,22.29,62000.0,19.4772,19.4947,19.4684,19.4772,62000.0
2013-10-03 11:40:00,22.28,22.28,22.22,22.23,93200.0,19.4684,19.4684,19.416,19.4248,93200.0
2013-10-03 11:50:00,22.23,22.24,22.19,22.2,100800.0,19.4248,19.4335,19.3898,19.3985,100800.0
2013-10-03 12:00:00,22.2,22.22,22.19,22.22,27200.0,19.3985,19.416,19.3898,19.416,27200.0
2013-10-03 12:10:00,22.22,22.23,22.22,22.22,31600.0,19.416,19.4248,19.416,19.416,31600.0
2013-10-03 12:20:00,22.22,22.23,22.2,22.23,88000.0,19.416,19.4248,19.3985,19.4248,88000.0
2013-10-03 12:30:00,22.24,22.25,22.24,22.25,133200.0,19.4335,19.4422,19.4335,19.4422,133200.0
2013-10-03 12:40:00,22.24,22.28,22.21,22.28,46800.0,19.4335,19.4684,19.4073,19.4684,46800.0
2013-10-03 12:50:00,22.27,22.29,22.26,22.29,26800.0,19.4597,19.4772,19.451,19.4772,26800.0
2013-10-03 13:00:00,22.28,22.3,22.28,22.3,18800.0,19.4684,19.4859,19.4684,19.4859,18800.0
2013-10-03 13:10:00,22.3,22.3,22.27,22.29,50000.0,19.4859,19.4859,19.4597,19.4772,50000.0
2013-10-03 13:20:00,22.29,22.35,22.29,22.34,86800.0,19.4772,19.5296,19.4772,19.5209,86800.0
2013-10-03 13:30:00,22.35,22.36,22.33,22.33,25200.0,19.5296,19.5384,19.5121,19.5121,25200.0
2013-10-03 13:40:00,22.34,22.37,22.34,22.35,27200.0,19.5209,19.5471,19.5209,19.5296,27200.0
2013-10-03 13:50:00,22.36,22.37,22.32,22.36,45600.0,19.5384,19.5471,19.5034,19.5384,45600.0
2013-10-03 14:00:00,22.36,22.36,22.33,22.33,40000.0,19.5384,19.5384,19.5121,19.5121,40000.0
2013-10-03 14:10:00,22.33,22.36,22.33,22.33,43600.0,19.5121,19.5384,19.5121,19.5121,43600.0
2013-10-03 14:20:00,22.32,22.34,22.25,22.34,130800.0,19.5034,19.5209,19.4422,19.5209,130800.0
2013-10-03 14:30:00,22.33,22.33,22.3,22.32,59200.0,19.5121,19.5121,19.4859,19.5034,59200.0
2013-10-03 14:40:00,22.33,22.33,22.32,22.33,33600.0,19.5121,19.5121,19.5034,19.5121,33600.0
2013-10-03 14:50:00,22.33,22.35,22.33,22.33,44000.0,19.5121,19.5296,19.5121,19.5121,44000.0
2013-10-03 15:00:00,22.31,22.33,22.3,22.32,40400.0,19.4947,19.5121,19.4859,19.5034,40400.0
2013-10-03 15:10:00,22.32,22.32,22.31,22.32,47600.0,19.5034,19.5034,19.4947,19.5034,47600.0
2013-10-03 15:20:00,22.32,22.34,22.3,22.34,50000.0,19.5034,19.5209,19.4859,19.5209,50000.0
2013-10-03 15:30:00,22.33,22.34,22.32,22.34,48400.0,19.5121,19.5209,19.5034,19.5209,48400.0
2013-10-03 15:40:00,22.34,22.34,22.32,22.32,42400.0,19.5209,19.5209,19.5034,19.5034,42400.0
2013-10-03 15:50:00,22.32,22.33,22.28,22.3,237600.0,19.5034,19.5121,19.4684,19.4859,237600.0
2013-10-04 09:30:00,22.32,22.32,22.28,22.29,23600.0,19.5034,19.5034,19.4684,19.4772,23600.0
2013-10-04 09:40:00,22.3,22.33,22.29,22.33,41200.0,19.4859,19.5121,19.4772,19.5121,41200.0
2013-10-04 09:50:00,22.36,22.37,22.35,22.36,8000.0,19.5384,19.5471,19.5296,19.5384,8000.0
2013-10-04 10:00:00,22.37,22.38,22.37,22.38,40400.0,19.5471,19.5558,19.5471,19.5558,40400.0
2013-10-04 10:10:00,22.38,22.41,22.38,22.4,41600.0,19.5558,19.582,19.5558,19.5733,41600.0
2013-10-04 10:20:00,22.4,22.4,22.39,22.39,2000.0,19.5733,19.5733,19.5646,19.5646,2000.0
2013-10-04 10:30:00,22.4,22.43,22.4,22.41,28000.0,19.5733,19.5995,19.5733,19.582,28000.0
2013-10-04 10:40:00,22.41,22.42,22.4,22.4,29600.0,19.582,19.5908,19.5733,19.5733,29600.0
2013-10-04 10:50:00,22.4,22.4,22.38,22.38,11600.0,19.5733,19.5733,19.5558,19.5558,11600.0
2013-10-04 11:00:00,22.39,22.39,22.34,22.35,81600.0,19.5646,19.5646,19.5209,19.5296,81600.0
2013-10-04 11:10:00,22.35,22.38,22.35,22.38,63600.0,19.5296,19.5558,19.5296,19.5558,63600.0
2013-10-04 11:20:00,22.37,22.38,22.36,22.36,8000.0,19.5471,19.5558,19.5384,19.5384,8000.0
2013-10-04 11:30:00,22.36,22.38,22.36,22.37,41200.0,19.5384,19.5558,19.5384,19.5471,41200.0
2013-10-04 11:40:00,22.37,22.38,22.37,22.38,3600.0,19.5471,19.5558,19.5471,19.5558,3600.0
2013-10-04 11:50:00,22.39,22.4,22.39,22.39,15200.0,19.5646,19.5733,19.5646,19.5646,15200.0
2013-10-04 12:00:00,22.4,22.4,22.39,22.39,15600.0,19.5733,19.5733,19.5646,19.5646,15600.0
2013-10-04 12:10:00,22.4,22.42,22.4,22.42,41600.0,19.5733,19.5908,19.5733,19.5908,41600.0
2013-10-04 12:20:00,22.42,22.45,22.42,22.45,65200.0,19.5908,19.617,19.5908,19.617,65200.0
2013-10-04 12:30:00,22.44,22.45,22.44,22.45,6800.0,19.6083,19.617,19.6083,19.617,6800.0
2013-10-04 12:40:00,22.44,22.45,22.44,22.44,34000.0,19.6083,19.617,19.6083,19.6083,34000.0
2013-10-04 12:50:00,22.44,22.44,22.43,22.44,10000.0,19.6083,19.6083,19.5995,19.6083,10000.0
2013-10-04 13:00:00,22.44,22.45,22.43,22.44,9200.0,19.6083,19.617,19.5995,19.6083,9200.0
2013-10-04 13:10:00,22.45,22.45,22.43,22.44,10400.0,19.617,19.617,19.5995,19.6083,10400.0
2013-10-04 13:20:00,22.43,22.43,22.43,22.43,22400.0,19.5995,19.5995,19.5995,19.5995,22400.0
2013-10-04 13:30:00,22.44,22.45,22.43,22.44,8000.0,19.6083,19.617,19.5995,19.6083,8000.0
2013-10-04 13:40:00,22.44,22.44,22.42,22.43,8000.0,19.6083,19.6083,19.5908,19.5995,8000.0
2013-10-04 13:50:00,22.42,22.43,22.42,22.42,18800.0,19.5908,19.5995,19.5908,19.5908,18800.0
2013-10-04 14:00:00,22.43,22.43,22.43,22.43,58400.0,19.5995,19.5995,19.5995,19.5995,58400.0
2013-10-04 14:10:00,22.43,22.45,22.43,22.44,61200.0,19.5995,19.617,19.5995,19.6083,61200.0
2013-10-04 14:20:00,22.44,22.45,22.43,22.45,24400.0,19.6083,19.617,19.5995,19.617,24400.0
2013-10-04 14:30:00,22.45,22.45,22.44,22.45,31600.0,19.617,19.617,19.6083,19.617,31600.0
2013-10-04 14:40:00,22.45,22.46,22.44,22.46,30800.0,19.617,19.6257,19.6083,19.6257,30800.0
2013-10-04 14:50:00,22.47,22.48,22.47,22.47,68800.0,19.6345,19.6432,19.6345,19.6345,68800.0
2013-10-04 15:00:00,22.47,22.47,22.47,22.47,19600.0,19.6345,19.6345,19.6345,19.6345,19600.0
2013-10-04 15:10:00,22.47,22.48,22.46,22.46,38400.0,19.6345,19.6432,19.6257,19.6257,38400.0
2013-10-04 15:20:00,22.46,22.46,22.45,22.45,19200.0,19.6257,19.6257,19.617,19.617,19200.0
2013-10-04 15:30:00,22.46,22.46,22.43,22.44,17600.0,19.6257,19.6257,19.5995,19.6083,17600.0
2013-10-04 15:40:00,22.44,22.46,22.43,22.46,54800.0,19.6083,19.6257,19.5995,19.6257,54800.0
2013-10-04 15:50:00,22.45,22.46,22.44,22.46,69600.0,19.617,19.6257,19.6083,19.6257,69600.0
2013-10-07 09:30:00,22.27,22.29,22.25,22.27,43200.0,19.4597,19.4772,19.4422,19.4597,43200.0
2013-10-07 09:40:00,22.27,22.33,22.26,22.33,164000.0,19.4597,19.5121,19.451,19.5121,164000.0
2013-10-07 09:50:00,22.34,22.34,22.31,22.32,24000.0,19.5209,19.5209,19.4947,19.5034,24000.0
2013-10-07 10:00:00,22.31,22.35,22.3,22.35,13600.0,19.4947,19.5296,19.4859,19.5296,13600.0
2013-10-07 10:10:00,22.36,22.38,22.36,22.37,20000.0,19.5384,19.5558,19.5384,19.5471,20000.0
2013-10-07 10:20:00,22.38,22.4,22.38,22.38,20400.0,19.5558,19.5733,19.5558,19.5558,20400.0
2013-10-07 10:30:00,22.39,22.41,22.37,22.37,43600.0,19.5646,19.582,19.5471,19.5471,43600.0
2013-10-07 10:40:00,22.37,22.38,22.36,22.37,22000.0,19.5471,19.5558,19.5384,19.5471,22000.0
2013-10-07 10:50:00,22.37,22.38,22.37,22.37,6400.0,19.5471,19.5558,19.5471,19.5471,6400.0
2013-10-07 11:00:00,22.37,22.38,22.34,22.34,42000.0,19.5471,19.5558,19.5209,19.5209,42000.0
2013-10-07 11:10:00,22.34,22.36,22.33,22.33,20400.0,19.5209,19.5384,19.5121,19.5121,20400.0
2013-10-07 11:20:00,22.33,22.35,22.33,22.34,9600.0,19.5121,19.5296,19.5121,19.5209,9600.0
2013-10-07 11:30:00,22.34,22.37,22.33,22.36,39600.0,19.5209,19.5471,19.5121,19.5384,39600.0
2013-10-07 11:40:00,22.36,22.37,22.35,22.37,568400.0,19.5384,19.5471,19.5296,19.5471,568400.0
2013-10-07 11:50:00,22.37,22.39,22.36,22.36,390000.0,19.5471,19.5646,19.5384,19.5384,390000.0
2013-10-07 12:00:00,22.36,22.36,22.35,22.36,28400.0,19.5384,19.5384,19.5296,19.5384,28400.0
2013-10-07 12:10:00,22.36,22.36,22.35,22.36,20400.0,19.5384,19.5384,19.5296,19.5384,20400.0
2013-10-07 12:20:00,22.36,22.36,22.33,22.33,6000.0,19.5384,19.5384,19.5121,19.5121,6000.0
2013-10-07 12:30:00,22.32,22.33,22.31,22.32,13600.0,19.5034,19.5121,19.4947,19.5034,13600.0
2013-10-07 12:40:00,22.31,22.33,22.31,22.33,4800.0,19.4947,19.5121,19.4947,19.5121,4800.0
2013-10-07 12:50:00,22.34,22.34,22.33,22.34,2800.0,19.5209,19.5209,19.5121,19.5209,2800.0
2013-10-07 13:00:00,22.31,22.33,22.31,22.31,9600.0,19.4947,19.5121,19.4947,19.4947,9600.0
2013-10-07 13:10:00,22.32,22.35,22.32,22.35,48000.0,19.5034,19.5296,19.5034,19.5296,48000.0
2013-10-07 13:20:00,22.34,22.34,22.33,22.33,23600.0,19.5209,19.5209,19.5121,19.5121,23600.0
2013-10-07 13:30:00,22.34,22.35,22.32,22.32,17600.0,19.5209,19.5296,19.5034,19.5034,17600.0
2013-10-07 13:40:00,22.32,22.34,22.32,22.34,6800.0,19.5034,19.5209,19.5034,19.5209,6800.0
2013-10-07 13:50:00,22.34,22.36,22.34,22.36,15200.0,19.5209,19.5384,19.5209,19.5384,15200.0
2013-10-07 14:00:00,22.37,22.39,22.35,22.35,22000.0,19.5471,19.5646,19.5296,19.5296,22000.0
2013-10-07 14:10:00,22.36,22.36,22.35,22.35,12800.0,19.5384,19.5384,19.5296,19.5296,12800.0
2013-10-07 14:20:00,22.36,22.36,22.34,22.36,8000.0,19.5384,19.5384,19.5209,19.5384,8000.0
2013-10-07 14:30:00,22.36,22.37,22.35,22.36,70000.0,19.5384,19.5471,19.5296,19.5384,70000.0
2013-10-07 14:40:00,22.36,22.36,22.34,22.36,21600.0,19.5384,19.5384,19.5209,19.5384,21600.0
2013-10-07 14:50:00,22.35,22.36,22.35,22.36,12000.0,19.5296,19.5384,19.5296,19.5384,12000.0
2013-10-07 15:00:00,22.36,22.36,22.35,22.35,70000.0,19.5384,19.5384,19.5296,19.5296,70000.0
2013-10-07 15:10:00,22.36,22.36,22.35,22.36,18800.0,19.5384,19.5384,19.5296,19.5384,18800.0
2013-10-07 15:20:00,22.35,22.35,22.32,22.32,50800.0,19.5296,19.5296,19.5034,19.5034,50800.0
2013-10-07 15:30:00,22.32,22.32,22.3,22.31,54800.0,19.5034,19.5034,19.4859,19.4947,54800.0
2013-10-07 15:40:00,22.3,22.3,22.28,22.29,33200.0,19.4859,19.4859,19.4684,19.4772,33200.0
2013-10-07 15:50:00,22.29,22.29,22.25,22.25,247200.0,19.4772,19.4772,19.4422,19.4422,247200.0
2013-10-08 09:30:00,22.27,22.27,22.21,22.21,40800.0,19.4597,19.4597,19.4073,19.4073,40800.0
2013-10-08 09:40:00,22.21,22.25,22.2,22.24,66800.0,19.4073,19.4422,19.3985,19.4335,66800.0
2013-10-08 09:50:00,22.23,22.26,22.2,22.25,34000.0,19.4248,19.451,19.3985,19.4422,34000.0
2013-10-08 10:00:00,22.25,22.25,22.21,22.21,159200.0,19.4422,19.4422,19.4073,19.4073,159200.0
2013-10-08 10:10:00,22.21,22.25,22.2,22.25,81200.0,19.4073,19.4422,19.3985,19.4422,81200.0
2013-10-08 10:20:00,22.24,22.25,22.23,22.23,9200.0,19.4335,19.4422,19.4248,19.4248,9200.0
2013-10-08 10:30:00,22.23,22.23,22.2,22.2,18000.0,19.4248,19.4248,19.3985,19.3985,18000.0
2013-10-08 10:40:00,22.2,22.21,22.15,22.15,28400.0,19.3985,19.4073,19.3549,19.3549,28400.0
2013-10-08 10:50:00,22.14,22.14,22.12,22.13,36400.0,19.3461,19.3461,19.3286,19.3374,36400.0
2013-10-08 11:00:00,22.12,22.12,22.08,22.12,30000.0,19.3286,19.3286,19.2937,19.3286,30000.0
2013-10-08 11:10:00,22.13,22.13,22.11,22.12,15600.0,19.3374,19.3374,19.3199,19.3286,15600.0
2013-10-08 11:20:00,22.11,22.13,22.11,22.12,62400.0,19.3199,19.3374,19.3199,19.3286,62400.0
2013-10-08 11:30:00,22.1,22.11,22.05,22.05,62800.0,19.3112,19.3199,19.2675,19.2675,62800.0
2013-10-08 11:40:00,22.06,22.06,22.03,22.04,36400.0,19.2762,19.2762,19.25,19.2587,36400.0
2013-10-08 11:50:00,22.03,22.06,22.03,22.06,35600.0,19.25,19.2762,19.25,19.2762,35600.0
2013-10-08 12:00:00,22.06,22.06,22.04,22.05,46800.0,19.2762,19.2762,19.2587,19.2675,46800.0
2013-10-08 12:10:00,22.05,22.05,22.03,22.03,16000.0,19.2675,19.2675,19.25,19.25,16000.0
2013-10-08 12:20:00,22.03,22.03,22.0,22.02,14400.0,19.25,19.25,19.2238,19.2413,14400.0
2013-10-08 12:30:00,22.02,22.02,22.0,22.02,24400.0,19.2413,19.2413,19.2238,19.2413,24400.0
2013-10-08 12:40:00,22.01,22.06,22.01,22.05,97200.0,19.2325,19.2762,19.2325,19.2675,97200.0
2013-10-08 12:50:00,22.05,22.05,22.03,22.03,8400.0,19.2675,19.2675,19.25,19.25,8400.0
2013-10-08 13:00:00,22.05,22.06,22.03,22.03,23200.0,19.2675,19.2762,19.25,19.25,23200.0
2013-10-08 13:10:00,22.02,22.04,22.01,22.01,19200.0,19.2413,19.2587,19.2325,19.2325,19200.0
2013-10-08 13:20:00,22.01,22.03,22.01,22.03,55200.0,19.2325,19.25,19.2325,19.25,55200.0
2013-10-08 13:30:00,22.05,22.06,22.03,22.03,17600.0,19.2675,19.2762,19.25,19.25,17600.0
2013-10-08 13:40:00,22.03,22.04,22.0,22.0,22800.0,19.25,19.2587,19.2238,19.2238,22800.0
2013-10-08 13:50:00,22.01,22.03,22.0,22.0,46400.0,19.2325,19.25,19.2238,19.2238,46400.0
2013-10-08 14:00:00,22.0,22.0,21.97,21.98,27200.0,19.2238,19.2238,19.1976,19.2063,27200.0
2013-10-08 14:10:00,21.99,22.0,21.97,21.97,28400.0,19.215,19.2238,19.1976,19.1976,28400.0
2013-10-08 14:20:00,21.98,22.02,21.96,22.01,78400.0,19.2063,19.2413,19.1888,19.2325,78400.0
2013-10-08 14:30:00,22.01,22.03,21.99,22.0,91600.0,19.2325,19.25,19.215,19.2238,91600.0
2013-10-08 14:40:00,22.0,22.0,21.97,21.99,53600.0,19.2238,19.2238,19.1976,19.215,53600.0
2013-10-08 14:50:00,21.98,22.0,21.97,22.0,47200.0,19.2063,19.2238,19.1976,19.2238,47200.0
2013-10-08 15:00:00,22.0,22.01,21.99,21.99,93600.0,19.2238,19.2325,19.215,19.215,93600.0
2013-10-08 15:10:00,21.99,22.0,21.97,22.0,40400.0,19.215,19.2238,19.1976,19.2238,40400.0
2013-10-08 15:20:00,22.0,22.05,22.0,22.05,32000.0,19.2238,19.2675,19.2238,19.2675,32000.0
2013-10-08 15:30:00,22.05,22.05,22.0,22.02,57200.0,19.2675,19.2675,19.2238,19.2413,57200.0
2013-10-08 15:40:00,22.02,22.03,21.99,22.0,76800.0,19.2413,19.25,19.215,19.2238,76800.0
2013-10-08 15:50:00,21.99,22.0,21.93,21.95,418400.0,19.215,19.2238,19.1626,19.1801,418400.0
2013-10-09 09:30:00,22.01,22.01,21.96,21.98,39600.0,19.2325,19.2325,19.1888,19.2063,39600.0
2013-10-09 09:40:00,21.96,21.96,21.91,21.92,61200.0,19.1888,19.1888,19.1451,19.1539,61200.0
2013-10-09 09:50:00,21.9,21.94,21.89,21.94,82800.0,19.1364,19.1714,19.1277,19.1714,82800.0
2013-10-09 10:00:00,21.94,21.94,21.89,21.91,61200.0,19.1714,19.1714,19.1277,19.1451,61200.0
2013-10-09 10:10:00,21.89,21.92,21.87,21.91,42400.0,19.1277,19.1539,19.1102,19.1451,42400.0
2013-10-09 10:20:00,21.91,21.96,21.9,21.95,62000.0,19.1451,19.1888,19.1364,19.1801,62000.0
2013-10-09 10:30:00,21.94,21.97,21.92,21.93,34800.0,19.1714,19.1976,19.1539,19.1626,34800.0
2013-10-09 10:40:00,21.93,21.94,21.88,21.91,135600.0,19.1626,19.1714,19.1189,19.1451,135600.0
2013-10-09 10:50:00,21.91,21.92,21.86,21.86,40400.0,19.1451,19.1539,19.1014,19.1014,40400.0
2013-10-09 11:00:00,21.87,21.88,21.84,21.84,17200.0,19.1102,19.1189,19.084,19.084,17200.0
2013-10-09 11:10:00,21.83,21.85,21.81,21.81,40400.0,19.0752,19.0927,19.0578,19.0578,40400.0
2013-10-09 11:20:00,21.82,21.83,21.79,21.82,47600.0,19.0665,19.0752,19.0403,19.0665,47600.0
2013-10-09 11:30:00,21.83,21.86,21.82,21.84,34800.0,19.0752,19.1014,19.0665,19.084,34800.0
2013-10-09 11:40:00,21.84,21.88,21.83,21.88,34000.0,19.084,19.1189,19.0752,19.1189,34000.0
2013-10-09 11:50:00,21.88,21.88,21.86,21.87,34000.0,19.1189,19.1189,19.1014,19.1102,34000.0
2013-10-09 12:00:00,21.87,21.88,21.86,21.86,11600.0,19.1102,19.1189,19.1014,19.1014,11600.0
2013-10-09 12:10:00,21.86,21.9,21.86,21.88,39600.0,19.1014,19.1364,19.1014,19.1189,39600.0
2013-10-09 12:20:00,21.88,21.88,21.86,21.86,23600.0,19.1189,19.1189,19.1014,19.1014,23600.0
2013-10-09 12:30:00,21.86,21.89,21.86,21.89,18400.0,19.1014,19.1277,19.1014,19.1277,18400.0
2013-10-09 12:40:00,21.89,21.89,21.85,21.85,42400.0,19.1277,19.1277,19.0927,19.0927,42400.0
2013-10-09 12:50:00,21.85,21.86,21.84,21.85,11200.0,19.0927,19.1014,19.084,19.0927,11200.0
2013-10-09 13:00:00,21.86,21.89,21.86,21.89,19200.0,19.1014,19.1277,19.1014,19.1277,19200.0
2013-10-09 13:10:00,21.89,21.93,21.88,21.93,20800.0,19.1277,19.1626,19.1189,19.1626,20800.0
2013-10-09 13:20:00,21.95,21.98,21.93,21.96,68400.0,19.1801,19.2063,19.1626,19.1888,68400.0
2013-10-09 13:30:00,21.97,21.98,21.94,21.94,32400.0,19.1976,19.2063,19.1714,19.1714,32400.0
2013-10-09 13:40:00,21.95,21.97,21.94,21.95,36000.0,19.1801,19.1976,19.1714,19.1801,36000.0
2013-10-09 13:50:00,21.95,21.98,21.95,21.96,28400.0,19.1801,19.2063,19.1801,19.1888,28400.0
2013-10-09 14:00:00,21.96,21.99,21.93,21.98,138400.0,19.1888,19.215,19.1626,19.2063,138400.0
2013-10-09 14:10:00,21.99,21.99,21.94,21.96,66800.0,19.215,19.215,19.1714,19.1888,66800.0
2013-10-09 14:20:00,21.95,21.98,21.94,21.96,84800.0,19.1801,19.2063,19.1714,19.1888,84800.0
2013-10-09 14:30:00,21.98,22.01,21.98,21.98,74800.0,19.2063,19.2325,19.2063,19.2063,74800.0
2013-10-09 14:40:00,21.98,21.99,21.96,21.99,50800.0,19.2063,19.215,19.1888,19.215,50800.0
2013-10-09 14:50:00,21.98,22.01,21.98,22.01,31600.0,19.2063,19.2325,19.2063,19.2325,31600.0
2013-10-09 15:00:00,22.01,22.01,21.98,21.99,46400.0,19.2325,19.2325,19.2063,19.215,46400.0
2013-10-09 15:10:00,22.0,22.0,21.97,21.98,16000.0,19.2238,19.2238,19.1976,19.2063,16000.0
2013-10-09 15:20:00,21.97,22.0,21.96,21.98,53200.0,19.1976,19.2238,19.1888,19.2063,53200.0
2013-10-09 15:30:00,21.98,22.0,21.97,21.97,35200.0,19.2063,19.2238,19.1976,19.1976,35200.0
2013-10-09 15:40:00,21.97,21.97,21.91,21.92,63200.0,19.1976,19.1976,19.1451,19.1539,63200.0
2013-10-09 15:50:00,21.9,21.96,21.9,21.93,219600.0,19.1364,19.1888,19.1364,19.1626,219600.0
2013-10-10 09:30:00,22.17,22.2,22.14,22.2,60800.0,19.3723,19.3985,19.3461,19.3985,60800.0
2013-10-10 09:40:00,22.2,22.24,22.2,22.21,80800.0,19.3985,19.4335,19.3985,19.4073,80800.0
2013-10-10 09:50:00,22.22,22.25,22.21,22.25,25200.0,19.416,19.4422,19.4073,19.4422,25200.0
2013-10-10 10:00:00,22.24,22.25,22.23,22.23,45600.0,19.4335,19.4422,19.4248,19.4248,45600.0
2013-10-10 10:10:00,22.23,22.23,22.21,22.22,18000.0,19.4248,19.4248,19.4073,19.416,18000.0
2013-10-10 10:20:00,22.22,22.24,22.22,22.24,14000.0,19.416,19.4335,19.416,19.4335,14000.0
2013-10-10 10:30:00,22.24,22.26,22.24,22.26,55600.0,19.4335,19.451,19.4335,19.451,55600.0
2013-10-10 10:40:00,22.26,22.28,22.26,22.27,96800.0,19.451,19.4684,19.451,19.4597,96800.0
2013-10-10 10:50:00,22.26,22.28,22.24,22.25,43600.0,19.451,19.4684,19.4335,19.4422,43600.0
2013-10-10 11:00:00,22.25,22.25,22.21,22.22,30000.0,19.4422,19.4422,19.4073,19.416,30000.0
2013-10-10 11:10:00,22.22,22.24,22.22,22.22,37200.0,19.416,19.4335,19.416,19.416,37200.0
2013-10-10 11:20:00,22.22,22.25,22.22,22.25,48400.0,19.416,19.4422,19.416,19.4422,48400.0
2013-10-10 11:30:00,22.25,22.3,22.24,22.29,83200.0,19.4422,19.4859,19.4335,19.4772,83200.0
2013-10-10 11:40:00,22.3,22.31,22.29,22.31,25600.0,19.4859,19.4947,19.4772,19.4947,25600.0
2013-10-10 11:50:00,22.31,22.33,22.3,22.31,55600.0,19.4947,19.5121,19.4859,19.4947,55600.0
2013-10-10 12:00:00,22.31,22.32,22.31,22.31,18400.0,19.4947,19.5034,19.4947,19.4947,18400.0
2013-10-10 12:10:00,22.3,22.32,22.3,22.31,62000.0,19.4859,19.5034,19.4859,19.4947,62000.0
2013-10-10 12:20:00,22.31,22.31,22.3,22.31,34000.0,19.4947,19.4947,19.4859,19.4947,34000.0
2013-10-10 12:30:00,22.31,22.33,22.31,22.32,18400.0,19.4947,19.5121,19.4947,19.5034,18400.0
2013-10-10 12:40:00,22.32,22.32,22.31,22.31,22800.0,19.5034,19.5034,19.4947,19.4947,22800.0
2013-10-10 12:50:00,22.31,22.32,22.31,22.31,11600.0,19.4947,19.5034,19.4947,19.4947,11600.0
2013-10-10 13:00:00,22.31,22.31,22.29,22.3,84400.0,19.4947,19.4947,19.4772,19.4859,84400.0
2013-10-10 13:10:00,22.3,22.31,22.29,22.29,20800.0,19.4859,19.4947,19.4772,19.4772,20800.0
2013-10-10 13:20:00,22.29,22.3,22.28,22.29,32800.0,19.4772,19.4859,19.4684,19.4772,32800.0
2013-10-10 13:30:00,22.29,22.3,22.28,22.3,83200.0,19.4772,19.4859,19.4684,19.4859,83200.0
2013-10-10 13:40:00,22.29,22.3,22.29,22.29,14800.0,19.4772,19.4859,19.4772,19.4772,14800.0
2013-10-10 13:50:00,22.3,22.31,22.3,22.31,18000.0,19.4859,19.4947,19.4859,19.4947,18000.0
2013-10-10 14:00:00,22.31,22.31,22.28,22.28,16000.0,19.4947,19.4947,19.4684,19.4684,16000.0
2013-10-10 14:10:00,22.28,22.28,22.27,22.27,45200.0,19.4684,19.4684,19.4597,19.4597,45200.0
2013-10-10 14:20:00,22.27,22.29,22.27,22.28,28000.0,19.4597,19.4772,19.4597,19.4684,28000.0
2013-10-10 14:30:00,22.28,22.29,22.27,22.28,27200.0,19.4684,19.4772,19.4597,19.4684,27200.0
2013-10-10 14:40:00,22.29,22.3,22.29,22.29,34400.0,19.4772,19.4859,19.4772,19.4772,34400.0
2013-10-10 14:50:00,22.29,22.3,22.29,22.3,49600.0,19.4772,19.4859,19.4772,19.4859,49600.0
2013-10-10 15:00:00,22.3,22.36,22.3,22.36,40800.0,19.4859,19.5384,19.4859,19.5384,40800.0
2013-10-10 15:10:00,22.36,22.41,22.36,22.39,50800.0,19.5384,19.582,19.5384,19.5646,50800.0
2013-10-10 15:20:00,22.39,22.39,22.38,22.39,32000.0,19.5646,19.5646,19.5558,19.5646,32000.0
2013-10-10 15:30:00,22.39,22.4,22.37,22.38,171600.0,19.5646,19.5733,19.5471,19.5558,171600.0
2013-10-10 15:40:00,22.38,22.39,22.36,22.37,54000.0,19.5558,19.5646,19.5384,19.5471,54000.0
2013-10-10 15:50:00,22.37,22.4,22.37,22.4,45200.0,19.5471,19.5733,19.5471,19.5733,45200.0
2013-10-11 09:30:00,22.38,22.39,22.35,22.39,35600.0,19.5558,19.5646,19.5296,19.5646,35600.0
2013-10-11 09:40:00,22.4,22.41,22.39,22.41,13600.0,19.5733,19.582,19.5646,19.582,13600.0
2013-10-11 09:50:00,22.42,22.45,22.41,22.44,17600.0,19.5908,19.617,19.582,19.6083,17600.0
2013-10-11 10:00:00,22.46,22.47,22.46,22.47,42000.0,19.6257,19.6345,19.6257,19.6345,42000.0
2013-10-11 10:10:00,22.46,22.47,22.45,22.45,44400.0,19.6257,19.6345,19.617,19.617,44400.0
2013-10-11 10:20:00,22.44,22.47,22.44,22.46,66000.0,19.6083,19.6345,19.6083,19.6257,66000.0
2013-10-11 10:30:00,22.45,22.45,22.43,22.43,28000.0,19.617,19.617,19.5995,19.5995,28000.0
2013-10-11 10:40:00,22.43,22.43,22.4,22.4,67600.0,19.5995,19.5995,19.5733,19.5733,67600.0
2013-10-11 10:50:00,22.4,22.43,22.4,22.43,11200.0,19.5733,19.5995,19.5733,19.5995,11200.0
2013-10-11 11:00:00,22.43,22.44,22.42,22.43,42400.0,19.5995,19.6083,19.5908,19.5995,42400.0
2013-10-11 11:10:00,22.43,22.44,22.43,22.43,5600.0,19.5995,19.6083,19.5995,19.5995,5600.0
2013-10-11 11:20:00,22.43,22.45,22.43,22.43,33200.0,19.5995,19.617,19.5995,19.5995,33200.0
2013-10-11 11:30:00,22.43,22.48,22.43,22.48,36000.0,19.5995,19.6432,19.5995,19.6432,36000.0
2013-10-11 11:40:00,22.47,22.5,22.47,22.49,22400.0,19.6345,19.6607,19.6345,19.6519,22400.0
2013-10-11 11:50:00,22.49,22.51,22.49,22.5,26400.0,19.6519,19.6694,19.6519,19.6607,26400.0
2013-10-11 12:00:00,22.51,22.53,22.51,22.53,24800.0,19.6694,19.6869,19.6694,19.6869,24800.0
2013-10-11 12:10:00,22.53,22.54,22.52,22.54,41200.0,19.6869,19.6956,19.6782,19.6956,41200.0
2013-10-11 12:20:00,22.54,22.54,22.53,22.53,32400.0,19.6956,19.6956,19.6869,19.6869,32400.0
2013-10-11 12:30:00,22.53,22.53,22.52,22.53,19600.0,19.6869,19.6869,19.6782,19.6869,19600.0
2013-10-11 12:40:00,22.54,22.54,22.53,22.53,7200.0,19.6956,19.6956,19.6869,19.6869,7200.0
2013-10-11 12:50:00,22.53,22.54,22.53,22.54,65600.0,19.6869,19.6956,19.6869,19.6956,65600.0
2013-10-11 13:00:00,22.53,22.55,22.52,22.55,112000.0,19.6869,19.7044,19.6782,19.7044,112000.0
2013-10-11 13:10:00,22.55,22.55,22.52,22.52,84800.0,19.7044,19.7044,19.6782,19.6782,84800.0
2013-10-11 13:20:00,22.51,22.52,22.51,22.52,88400.0,19.6694,19.6782,19.6694,19.6782,88400.0
2013-10-11 13:30:00,22.52,22.53,22.52,22.53,120400.0,19.6782,19.6869,19.6782,19.6869,120400.0
2013-10-11 13:40:00,22.52,22.53,22.51,22.52,11600.0,19.6782,19.6869,19.6694,19.6782,11600.0
2013-10-11 13:50:00,22.51,22.52,22.51,22.52,30400.0,19.6694,19.6782,19.6694,19.6782,30400.0
2013-10-11 14:00:00,22.53,22.54,22.52,22.54,13200.0,19.6869,19.6956,19.6782,19.6956,13200.0
2013-10-11 14:10:00,22.54,22.54,22.53,22.54,29600.0,19.6956,19.6956,19.6869,19.6956,29600.0
2013-10-11 14:20:00,22.54,22.54,22.53,22.54,19600.0,19.6956,19.6956,19.6869,19.6956,19600.0
2013-10-11 14:30:00,22.53,22.53,22.52,22.52,24800.0,19.6869,19.6869,19.6782,19.6782,24800.0
2013-10-11 14:40:00,22.52,22.53,22.52,22.53,12000.0,19.6782,19.6869,19.6782,19.6869,12000.0
2013-10-11 14:50:00,22.52,22.52,22.52,22.52,6000.0,19.6782,19.6782,19.6782,19.6782,6000.0
2013-10-11 15:00:00,22.53,22.53,22.5,22.51,13200.0,19.6869,19.6869,19.6607,19.6694,13200.0
2013-10-11 15:10:00,22.52,22.52,22.5,22.5,34000.0,19.6782,19.6782,19.6607,19.6607,34000.0
2013-10-11 15:20:00,22.5,22.51,22.49,22.51,8000.0,19.6607,19.6694,19.6519,19.6694,8000.0
2013-10-11 15:30:00,22.52,22.53,22.5,22.5,74800.0,19.6782,19.6869,19.6607,19.6607,74800.0
2013-10-11 15:40:00,22.5,22.51,22.49,22.49,43600.0,19.6607,19.6694,19.6519,19.6519,43600.0
2013-10-11 15:50:00,22.49,22.55,22.49,22.55,225200.0,19.6519,19.7044,19.6519,19.7044,225200.0
2013-10-14 09:30:00,22.42,22.47,22.38,22.47,136400.0,19.5908,19.6345,19.5558,19.6345,136400.0
2013-10-14 09:40:00,22.46,22.46,22.43,22.43,17200.0,19.6257,19.6257,19.5995,19.5995,17200.0
2013-10-14 09:50:00,22.45,22.47,22.45,22.47,44000.0,19.617,19.6345,19.617,19.6345,44000.0
2013-10-14 10:00:00,22.47,22.48,22.45,22.45,17600.0,19.6345,19.6432,19.617,19.617,17600.0
2013-10-14 10:10:00,22.45,22.46,22.45,22.45,10400.0,19.617,19.6257,19.617,19.617,10400.0
2013-10-14 10:20:00,22.46,22.47,22.45,22.47,11200.0,19.6257,19.6345,19.617,19.6345,11200.0
2013-10-14 10:30:00,22.47,22.47,22.47,22.47,2400.0,19.6345,19.6345,19.6345,19.6345,2400.0
2013-10-14 10:40:00,22.47,22.48,22.46,22.48,16400.0,19.6345,19.6432,19.6257,19.6432,16400.0
2013-10-14 10:50:00,22.47,22.47,22.45,22.46,9200.0,19.6345,19.6345,19.617,19.6257,9200.0
2013-10-14 11:00:00,22.45,22.46,22.45,22.46,6800.0,19.617,19.6257,19.617,19.6257,6800.0
2013-10-14 11:10:00,22.48,22.48,22.46,22.47,3600.0,19.6432,19.6432,19.6257,19.6345,3600.0
2013-10-14 11:20:00,22.47,22.48,22.47,22.47,4400.0,19.6345,19.6432,19.6345,19.6345,4400.0
2013-10-14 11:30:00,22.48,22.52,22.48,22.51,4000.0,19.6432,19.6782,19.6432,19.6694,4000.0
2013-10-14 11:40:00,22.51,22.52,22.51,22.52,14000.0,19.6694,19.6782,19.6694,19.6782,14000.0
2013-10-14 11:50:00,22.53,22.55,22.53,22.55,17200.0,19.6869,19.7044,19.6869,19.7044,17200.0
2013-10-14 12:00:00,22.55,22.56,22.54,22.54,18000.0,19.7044,19.7131,19.6956,19.6956,18000.0
2013-10-14 12:10:00,22.54,22.55,22.54,22.54,16400.0,19.6956,19.7044,19.6956,19.6956,16400.0
2013-10-14 12:20:00,22.53,22.53,22.53,22.53,2400.0,19.6869,19.6869,19.6869,19.6869,2400.0
2013-10-14 12:30:00,22.54,22.57,22.53,22.56,28800.0,19.6956,19.7219,19.6869,19.7131,28800.0
2013-10-14 12:40:00,22.56,22.56,22.54,22.55,20000.0,19.7131,19.7131,19.6956,19.7044,20000.0
2013-10-14 12:50:00,22.56,22.57,22.56,22.57,22400.0,19.7131,19.7219,19.7131,19.7219,22400.0
2013-10-14 13:00:00,22.57,22.58,22.56,22.58,8000.0,19.7219,19.7306,19.7131,19.7306,8000.0
2013-10-14 13:10:00,22.58,22.61,22.58,22.6,36800.0,19.7306,19.7568,19.7306,19.7481,36800.0
2013-10-14 13:20:00,22.6,22.6,22.59,22.59,10000.0,19.7481,19.7481,19.7393,19.7393,10000.0
2013-10-14 13:30:00,22.59,22.6,22.59,22.59,12000.0,19.7393,19.7481,19.7393,19.7393,12000.0
2013-10-14 13:40:00,22.6,22.61,22.6,22.6,14000.0,19.7481,19.7568,19.7481,19.7481,14000.0
2013-10-14 13:50:00,22.6,22.61,22.6,22.61,4000.0,19.7481,19.7568,19.7481,19.7568,4000.0
2013-10-14 14:00:00,22.6,22.65,22.6,22.64,24800.0,19.7481,19.7918,19.7481,19.783,24800.0
2013-10-14 14:10:00,22.64,22.65,22.63,22.65,8000.0,19.783,19.7918,19.7743,19.7918,8000.0
2013-10-14 14:20:00,22.65,22.66,22.64,22.64,49600.0,19.7918,19.8005,19.783,19.783,49600.0
2013-10-14 14:30:00,22.65,22.66,22.65,22.66,16000.0,19.7918,19.8005,19.7918,19.8005,16000.0
2013-10-14 14:40:00,22.66,22.66,22.61,22.64,61600.0,19.8005,19.8005,19.7568,19.783,61600.0
2013-10-14 14:50:00,22.63,22.63,22.62,22.63,6000.0,19.7743,19.7743,19.7655,19.7743,6000.0
2013-10-14 15:00:00,22.63,22.67,22.61,22.67,122800.0,19.7743,19.8092,19.7568,19.8092,122800.0
2013-10-14 15:10:00,22.68,22.68,22.66,22.66,14800.0,19.818,19.818,19.8005,19.8005,14800.0
2013-10-14 15:20:00,22.66,22.66,22.65,22.66,65600.0,19.8005,19.8005,19.7918,19.8005,65600.0
2013-10-14 15:30:00,22.67,22.68,22.65,22.65,23200.0,19.8092,19.818,19.7918,19.7918,23200.0
2013-10-14 15:40:00,22.65,22.66,22.63,22.63,27200.0,19.7918,19.8005,19.7743,19.7743,27200.0
2013-10-14 15:50:00,22.63,22.68,22.62,22.67,208400.0,19.7743,19.818,19.7655,19.8092,208400.0
2013-10-15 09:30:00,22.62,22.65,22.57,22.58,83200.0,19.7655,19.7918,19.7219,19.7306,83200.0
2013-10-15 09:40:00,22.58,22.6,22.55,22.59,54400.0,19.7306,19.7481,19.7044,19.7393,54400.0
2013-10-15 09:50:00,22.58,22.62,22.58,22.61,61600.0,19.7306,19.7655,19.7306,19.7568,61600.0
2013-10-15 10:00:00,22.62,22.65,22.6,22.64,39200.0,19.7655,19.7918,19.7481,19.783,39200.0
2013-10-15 10:10:00,22.64,22.65,22.63,22.64,28400.0,19.783,19.7918,19.7743,19.783,28400.0
2013-10-15 10:20:00,22.63,22.65,22.63,22.65,16400.0,19.7743,19.7918,19.7743,19.7918,16400.0
2013-10-15 10:30:00,22.65,22.65,22.63,22.64,21200.0,19.7918,19.7918,19.7743,19.783,21200.0
2013-10-15 10:40:00,22.65,22.65,22.6,22.61,21200.0,19.7918,19.7918,19.7481,19.7568,21200.0
2013-10-15 10:50:00,22.62,22.62,22.59,22.59,26000.0,19.7655,19.7655,19.7393,19.7393,26000.0
2013-10-15 11:00:00,22.59,22.62,22.58,22.59,88400.0,19.7393,19.7655,19.7306,19.7393,88400.0
2013-10-15 11:10:00,22.58,22.65,22.58,22.65,78400.0,19.7306,19.7918,19.7306,19.7918,78400.0
2013-10-15 11:20:00,22.67,22.68,22.67,22.67,44400.0,19.8092,19.818,19.8092,19.8092,44400.0
2013-10-15 11:30:00,22.67,22.68,22.63,22.64,72400.0,19.8092,19.818,19.7743,19.783,72400.0
2013-10-15 11:40:00,22.63,22.64,22.61,22.62,17200.0,19.7743,19.783,19.7568,19.7655,17200.0
2013-10-15 11:50:00,22.64,22.66,22.64,22.64,6400.0,19.783,19.8005,19.783,19.783,6400.0
2013-10-15 12:00:00,22.63,22.63,22.61,22.61,8800.0,19.7743,19.7743,19.7568,19.7568,8800.0
2013-10-15 12:10:00,22.63,22.64,22.59,22.6,82800.0,19.7743,19.783,19.7393,19.7481,82800.0
2013-10-15 12:20:00,22.6,22.63,22.6,22.62,51600.0,19.7481,19.7743,19.7481,19.7655,51600.0
2013-10-15 12:30:00,22.61,22.64,22.61,22.62,8000.0,19.7568,19.783,19.7568,19.7655,8000.0
2013-10-15 12:40:00,22.62,22.64,22.62,22.64,4000.0,19.7655,19.783,19.7655,19.783,4000.0
2013-10-15 12:50:00,22.63,22.64,22.61,22.61,47200.0,19.7743,19.783,19.7568,19.7568,47200.0
2013-10-15 13:00:00,22.62,22.63,22.6,22.61,14800.0,19.7655,19.7743,19.7481,19.7568,14800.0
2013-10-15 13:10:00,22.61,22.62,22.61,22.62,5200.0,19.7568,19.7655,19.7568,19.7655,5200.0
2013-10-15 13:20:00,22.61,22.61,22.6,22.6,6400.0,19.7568,19.7568,19.7481,19.7481,6400.0
2013-10-15 13:30:00,22.59,22.61,22.59,22.59,16000.0,19.7393,19.7568,19.7393,19.7393,16000.0
2013-10-15 13:40:00,22.6,22.61,22.6,22.61,9600.0,19.7481,19.7568,19.7481,19.7568,9600.0
2013-10-15 13:50:00,22.62,22.62,22.61,22.62,3200.0,19.7655,19.7655,19.7568,19.7655,3200.0
2013-10-15 14:00:00,22.63,22.64,22.62,22.63,22400.0,19.7743,19.783,19.7655,19.7743,22400.0
2013-10-15 14:10:00,22.62,22.62,22.6,22.62,118000.0,19.7655,19.7655,19.7481,19.7655,118000.0
2013-10-15 14:20:00,22.61,22.62,22.56,22.57,115200.0,19.7568,19.7655,19.7131,19.7219,115200.0
2013-10-15 14:30:00,22.56,22.57,22.5,22.53,45200.0,19.7131,19.7219,19.6607,19.6869,45200.0
2013-10-15 14:40:00,22.53,22.54,22.5,22.51,45600.0,19.6869,19.6956,19.6607,19.6694,45600.0
2013-10-15 14:50:00,22.52,22.56,22.52,22.55,56400.0,19.6782,19.7131,19.6782,19.7044,56400.0
2013-10-15 15:00:00,22.55,22.58,22.54,22.58,33600.0,19.7044,19.7306,19.6956,19.7306,33600.0
2013-10-15 15:10:00,22.58,22.61,22.57,22.59,23200.0,19.7306,19.7568,19.7219,19.7393,23200.0
2013-10-15 15:20:00,22.58,22.58,22.57,22.58,14000.0,19.7306,19.7306,19.7219,19.7306,14000.0
2013-10-15 15:30:00,22.58,22.58,22.54,22.55,39200.0,19.7306,19.7306,19.6956,19.7044,39200.0
2013-10-15 15:40:00,22.55,22.55,22.52,22.53,18000.0,19.7044,19.7044,19.6782,19.6869,18000.0
2013-10-15 15:50:00,22.53,22.54,22.51,22.51,193200.0,19.6869,19.6956,19.6694,19.6694,193200.0
2013-10-16 09:30:00,22.66,22.69,22.63,22.67,44000.0,19.8005,19.8267,19.7743,19.8092,44000.0
2013-10-16 09:40:00,22.66,22.66,22.65,22.66,11600.0,19.8005,19.8005,19.7918,19.8005,11600.0
2013-10-16 09:50:00,22.66,22.78,22.66,22.76,48400.0,19.8005,19.9054,19.8005,19.8879,48400.0
2013-10-16 10:00:00,22.76,22.78,22.73,22.75,46800.0,19.8879,19.9054,19.8617,19.8791,46800.0
2013-10-16 10:10:00,22.75,22.76,22.73,22.75,43200.0,19.8791,19.8879,19.8617,19.8791,43200.0
2013-10-16 10:20:00,22.77,22.78,22.75,22.76,33200.0,19.8966,19.9054,19.8791,19.8879,33200.0
2013-10-16 10:30:00,22.75,22.77,22.75,22.76,16000.0,19.8791,19.8966,19.8791,19.8879,16000.0
2013-10-16 10:40:00,22.75,22.79,22.75,22.78,19200.0,19.8791,19.9141,19.8791,19.9054,19200.0
2013-10-16 10:50:00,22.78,22.8,22.77,22.8,18800.0,19.9054,19.9228,19.8966,19.9228,18800.0
2013-10-16 11:00:00,22.8,22.82,22.79,22.82,38000.0,19.9228,19.9403,19.9141,19.9403,38000.0
2013-10-16 11:10:00,22.81,22.83,22.8,22.8,50000.0,19.9316,19.949,19.9228,19.9228,50000.0
2013-10-16 11:20:00,22.8,22.81,22.78,22.78,19200.0,19.9228,19.9316,19.9054,19.9054,19200.0
2013-10-16 11:30:00,22.79,22.8,22.78,22.8,12400.0,19.9141,19.9228,19.9054,19.9228,12400.0
2013-10-16 11:40:00,22.8,22.82,22.8,22.8,63600.0,19.9228,19.9403,19.9228,19.9228,63600.0
2013-10-16 11:50:00,22.79,22.8,22.79,22.8,18400.0,19.9141,19.9228,19.9141,19.9228,18400.0
2013-10-16 12:00:00,22.8,22.82,22.8,22.81,31600.0,19.9228,19.9403,19.9228,19.9316,31600.0
2013-10-16 12:10:00,22.82,22.82,22.81,22.82,16400.0,19.9403,19.9403,19.9316,19.9403,16400.0
2013-10-16 12:20:00,22.81,22.81,22.79,22.79,74800.0,19.9316,19.9316,19.9141,19.9141,74800.0
2013-10-16 12:30:00,22.78,22.79,22.77,22.79,48000.0,19.9054,19.9141,19.8966,19.9141,48000.0
2013-10-16 12:40:00,22.8,22.8,22.79,22.79,15200.0,19.9228,19.9228,19.9141,19.9141,15200.0
2013-10-16 12:50:00,22.79,22.79,22.77,22.77,28400.0,19.9141,19.9141,19.8966,19.8966,28400.0
2013-10-16 13:00:00,22.78,22.78,22.77,22.77,22800.0,19.9054,19.9054,19.8966,19.8966,22800.0
2013-10-16 13:10:00,22.77,22.78,22.77,22.78,17600.0,19.8966,19.9054,19.8966,19.9054,17600.0
2013-10-16 13:20:00,22.78,22.8,22.78,22.8,20400.0,19.9054,19.9228,19.9054,19.9228,20400.0
2013-10-16 13:30:00,22.8,22.8,22.79,22.8,44400.0,19.9228,19.9228,19.9141,19.9228,44400.0
2013-10-16 13:40:00,22.81,22.81,22.79,22.79,13600.0,19.9316,19.9316,19.9141,19.9141,13600.0
2013-10-16 13:50:00,22.8,22.8,22.78,22.78,14400.0,19.9228,19.9228,19.9054,19.9054,14400.0
2013-10-16 14:00:00,22.78,22.79,22.78,22.78,8800.0,19.9054,19.9141,19.9054,19.9054,8800.0
2013-10-16 14:10:00,22.78,22.79,22.78,22.78,17600.0,19.9054,19.9141,19.9054,19.9054,17600.0
2013-10-16 14:20:00,22.78,22.78,22.77,22.77,2800.0,19.9054,19.9054,19.8966,19.8966,2800.0
2013-10-16 14:30:00,22.75,22.76,22.75,22.75,36000.0,19.8791,19.8879,19.8791,19.8791,36000.0
2013-10-16 14:40:00,22.75,22.77,22.75,22.77,246000.0,19.8791,19.8966,19.8791,19.8966,246000.0
2013-10-16 14:50:00,22.77,22.78,22.76,22.76,10400.0,19.8966,19.9054,19.8879,19.8879,10400.0
2013-10-16 15:00:00,22.76,22.77,22.75,22.76,32800.0,19.8879,19.8966,19.8791,19.8879,32800.0
2013-10-16 15:10:00,22.77,22.78,22.77,22.78,25200.0,19.8966,19.9054,19.8966,19.9054,25200.0
2013-10-16 15:20:00,22.78,22.79,22.77,22.77,18800.0,19.9054,19.9141,19.8966,19.8966,18800.0
2013-10-16 15:30:00,22.77,22.78,22.76,22.78,61600.0,19.8966,19.9054,19.8879,19.9054,61600.0
2013-10-16 15:40:00,22.77,22.8,22.77,22.79,16000.0,19.8966,19.9228,19.8966,19.9141,16000.0
2013-10-16 15:50:00,22.8,22.82,22.8,22.81,57600.0,19.9228,19.9403,19.9228,19.9316,57600.0
2013-10-17 09:30:00,22.75,22.77,22.71,22.76,95600.0,19.8791,19.8966,19.8442,19.8879,95600.0
2013-10-17 09:40:00,22.78,22.79,22.77,22.78,37600.0,19.9054,19.9141,19.8966,19.9054,37600.0
2013-10-17 09:50:00,22.78,22.78,22.75,22.77,85200.0,19.9054,19.9054,19.8791,19.8966,85200.0
2013-10-17 10:00:00,22.77,22.81,22.76,22.78,44800.0,19.8966,19.9316,19.8879,19.9054,44800.0
2013-10-17 10:10:00,22.79,22.8,22.78,22.8,35600.0,19.9141,19.9228,19.9054,19.9228,35600.0
2013-10-17 10:20:00,22.8,22.83,22.8,22.82,59200.0,19.9228,19.949,19.9228,19.9403,59200.0
2013-10-17 10:30:00,22.82,22.83,22.81,22.82,47600.0,19.9403,19.949,19.9316,19.9403,47600.0
2013-10-17 10:40:00,22.82,22.83,22.81,22.81,84400.0,19.9403,19.949,19.9316,19.9316,84400.0
2013-10-17 10:50:00,22.81,22.82,22.81,22.82,23600.0,19.9316,19.9403,19.9316,19.9403,23600.0
2013-10-17 11:00:00,22.82,22.85,22.82,22.84,108000.0,19.9403,19.9665,19.9403,19.9578,108000.0
2013-10-17 11:10:00,22.84,22.86,22.84,22.85,66000.0,19.9578,19.9753,19.9578,19.9665,66000.0
2013-10-17 11:20:00,22.85,22.86,22.85,22.86,45200.0,19.9665,19.9753,19.9665,19.9753,45200.0
2013-10-17 11:30:00,22.86,22.89,22.86,22.87,206800.0,19.9753,20.0015,19.9753,19.984,206800.0
2013-10-17 11:40:00,22.88,22.89,22.87,22.89,59200.0,19.9927,20.0015,19.984,20.0015,59200.0
2013-10-17 11:50:00,22.89,22.9,22.88,22.89,54800.0,20.0015,20.0102,19.9927,20.0015,54800.0
2013-10-17 12:00:00,22.89,22.89,22.88,22.88,31200.0,20.0015,20.0015,19.9927,19.9927,31200.0
2013-10-17 12:10:00,22.89,22.91,22.88,22.91,52000.0,20.0015,20.0189,19.9927,20.0189,52000.0
2013-10-17 12:20:00,22.91,22.91,22.91,22.91,14000.0,20.0189,20.0189,20.0189,20.0189,14000.0
2013-10-17 12:30:00,22.91,22.92,22.91,22.91,30000.0,20.0189,20.0277,20.0189,20.0189,30000.0
2013-10-17 12:40:00,22.91,22.92,22.91,22.92,40800.0,20.0189,20.0277,20.0189,20.0277,40800.0
2013-10-17 12:50:00,22.92,22.93,22.92,22.93,42000.0,20.0277,20.0364,20.0277,20.0364,42000.0
2013-10-17 13:00:00,22.93,22.93,22.92,22.93,68800.0,20.0364,20.0364,20.0277,20.0364,68800.0
2013-10-17 13:10:00,22.93,22.93,22.9,22.9,62000.0,20.0364,20.0364,20.0102,20.0102,62000.0
2013-10-17 13:20:00,22.9,22.9,22.89,22.9,104400.0,20.0102,20.0102,20.0015,20.0102,104400.0
2013-10-17 13:30:00,22.9,22.91,22.89,22.91,57600.0,20.0102,20.0189,20.0015,20.0189,57600.0
2013-10-17 13:40:00,22.91,22.91,22.9,22.9,67200.0,20.0189,20.0189,20.0102,20.0102,67200.0
2013-10-17 13:50:00,22.9,22.91,22.89,22.89,41600.0,20.0102,20.0189,20.0015,20.0015,41600.0
2013-10-17 14:00:00,22.89,22.89,22.88,22.89,46400.0,20.0015,20.0015,19.9927,20.0015,46400.0
2013-10-17 14:10:00,22.89,22.89,22.89,22.89,25600.0,20.0015,20.0015,20.0015,20.0015,25600.0
2013-10-17 14:20:00,22.89,22.91,22.89,22.9,64000.0,20.0015,20.0189,20.0015,20.0102,64000.0
2013-10-17 14:30:00,22.9,22.91,22.89,22.91,43200.0,20.0102,20.0189,20.0015,20.0189,43200.0
2013-10-17 14:40:00,22.9,22.91,22.9,22.9,79200.0,20.0102,20.0189,20.0102,20.0102,79200.0
2013-10-17 14:50:00,22.9,22.91,22.9,22.91,81600.0,20.0102,20.0189,20.0102,20.0189,81600.0
2013-10-17 15:00:00,22.91,22.93,22.9,22.92,76800.0,20.0189,20.0364,20.0102,20.0277,76800.0
2013-10-17 15:10:00,22.92,22.94,22.92,22.93,62800.0,20.0277,20.0452,20.0277,20.0364,62800.0
2013-10-17 15:20:00,22.93,22.95,22.93,22.94,83200.0,20.0364,20.0539,20.0364,20.0452,83200.0
2013-10-17 15:30:00,22.94,22.95,22.93,22.95,67600.0,20.0452,20.0539,20.0364,20.0539,67600.0
2013-10-17 15:40:00,22.95,22.98,22.95,22.97,120400.0,20.0539,20.0801,20.0539,20.0714,120400.0
2013-10-17 15:50:00,22.98,22.98,22.96,22.97,210400.0,20.0801,20.0801,20.0626,20.0714,210400.0
2013-10-18 09:30:00,23.09,23.09,23.02,23.03,62400.0,20.1762,20.1762,20.1151,20.1238,62400.0
2013-10-18 09:40:00,23.04,23.08,23.03,23.07,36000.0,20.1325,20.1675,20.1238,20.1588,36000.0
2013-10-18 09:50:00,23.08,23.11,23.08,23.1,40000.0,20.1675,20.1937,20.1675,20.185,40000.0
2013-10-18 10:00:00,23.11,23.12,23.1,23.12,38800.0,20.1937,20.2024,20.185,20.2024,38800.0
2013-10-18 10:10:00,23.11,23.11,23.09,23.09,111200.0,20.1937,20.1937,20.1762,20.1762,111200.0
2013-10-18 10:20:00,23.09,23.09,23.07,23.07,313600.0,20.1762,20.1762,20.1588,20.1588,313600.0
2013-10-18 10:30:00,23.07,23.07,23.05,23.06,26400.0,20.1588,20.1588,20.1413,20.15,26400.0
2013-10-18 10:40:00,23.06,23.08,23.06,23.08,60400.0,20.15,20.1675,20.15,20.1675,60400.0
2013-10-18 10:50:00,23.08,23.09,23.07,23.08,35200.0,20.1675,20.1762,20.1588,20.1675,35200.0
2013-10-18 11:00:00,23.08,23.08,23.07,23.08,15200.0,20.1675,20.1675,20.1588,20.1675,15200.0
2013-10-18 11:10:00,23.08,23.1,23.08,23.09,5600.0,20.1675,20.185,20.1675,20.1762,5600.0
2013-10-18 11:20:00,23.09,23.09,23.08,23.09,47200.0,20.1762,20.1762,20.1675,20.1762,47200.0
2013-10-18 11:30:00,23.08,23.1,23.08,23.1,38000.0,20.1675,20.185,20.1675,20.185,38000.0
2013-10-18 11:40:00,23.1,23.1,23.09,23.09,152400.0,20.185,20.185,20.1762,20.1762,152400.0
2013-10-18 11:50:00,23.09,23.09,23.07,23.07,40400.0,20.1762,20.1762,20.1588,20.1588,40400.0
2013-10-18 12:00:00,23.07,23.09,23.06,23.09,62400.0,20.1588,20.1762,20.15,20.1762,62400.0
2013-10-18 12:10:00,23.09,23.1,23.09,23.1,63600.0,20.1762,20.185,20.1762,20.185,63600.0
2013-10-18 12:20:00,23.09,23.1,23.09,23.1,29200.0,20.1762,20.185,20.1762,20.185,29200.0
2013-10-18 12:30:00,23.1,23.11,23.1,23.11,10800.0,20.185,20.1937,20.185,20.1937,10800.0
2013-10-18 12:40:00,23.11,23.11,23.1,23.11,9600.0,20.1937,20.1937,20.185,20.1937,9600.0
2013-10-18 12:50:00,23.11,23.12,23.11,23.11,47200.0,20.1937,20.2024,20.1937,20.1937,47200.0
2013-10-18 13:00:00,23.11,23.14,23.11,23.13,8400.0,20.1937,20.2199,20.1937,20.2112,8400.0
2013-10-18 13:10:00,23.14,23.14,23.14,23.14,4800.0,20.2199,20.2199,20.2199,20.2199,4800.0
2013-10-18 13:20:00,23.14,23.15,23.13,23.14,26800.0,20.2199,20.2287,20.2112,20.2199,26800.0
2013-10-18 13:30:00,23.14,23.14,23.13,23.13,18800.0,20.2199,20.2199,20.2112,20.2112,18800.0
2013-10-18 13:40:00,23.14,23.15,23.14,23.15,11200.0,20.2199,20.2287,20.2199,20.2287,11200.0
2013-10-18 13:50:00,23.15,23.17,23.15,23.16,22000.0,20.2287,20.2461,20.2287,20.2374,22000.0
2013-10-18 14:00:00,23.17,23.17,23.16,23.16,13600.0,20.2461,20.2461,20.2374,20.2374,13600.0
2013-10-18 14:10:00,23.16,23.16,23.15,23.15,9200.0,20.2374,20.2374,20.2287,20.2287,9200.0
2013-10-18 14:20:00,23.15,23.16,23.15,23.16,31200.0,20.2287,20.2374,20.2287,20.2374,31200.0
2013-10-18 14:30:00,23.15,23.17,23.15,23.17,27600.0,20.2287,20.2461,20.2287,20.2461,27600.0
2013-10-18 14:40:00,23.18,23.18,23.17,23.17,14800.0,20.2549,20.2549,20.2461,20.2461,14800.0
2013-10-18 14:50:00,23.17,23.18,23.16,23.16,88000.0,20.2461,20.2549,20.2374,20.2374,88000.0
2013-10-18 15:00:00,23.16,23.16,23.15,23.15,63600.0,20.2374,20.2374,20.2287,20.2287,63600.0
2013-10-18 15:10:00,23.16,23.16,23.14,23.14,20000.0,20.2374,20.2374,20.2199,20.2199,20000.0
2013-10-18 15:20:00,23.14,23.14,23.13,23.14,30800.0,20.2199,20.2199,20.2112,20.2199,30800.0
2013-10-18 15:30:00,23.14,23.15,23.14,23.14,26000.0,20.2199,20.2287,20.2199,20.2199,26000.0
2013-10-18 15:40:00,23.14,23.15,23.13,23.15,64800.0,20.2199,20.2287,20.2112,20.2287,64800.0
2013-10-18 15:50:00,23.15,23.17,23.15,23.16,106400.0,20.2287,20.2461,20.2287,20.2374,106400.0
2013-10-21 09:30:00,23.21,23.21,23.16,23.16,84800.0,20.2811,20.2811,20.2374,20.2374,84800.0
2013-10-21 09:40:00,23.16,23.17,23.14,23.16,42400.0,20.2374,20.2461,20.2199,20.2374,42400.0
2013-10-21 09:50:00,23.18,23.2,23.17,23.2,54000.0,20.2549,20.2724,20.2461,20.2724,54000.0
2013-10-21 10:00:00,23.2,23.21,23.19,23.2,25200.0,20.2724,20.2811,20.2636,20.2724,25200.0
2013-10-21 10:10:00,23.2,23.2,23.16,23.16,26400.0,20.2724,20.2724,20.2374,20.2374,26400.0
2013-10-21 10:20:00,23.16,23.18,23.16,23.16,31600.0,20.2374,20.2549,20.2374,20.2374,31600.0
2013-10-21 10:30:00,23.15,23.16,23.15,23.15,16000.0,20.2287,20.2374,20.2287,20.2287,16000.0
2013-10-21 10:40:00,23.16,23.16,23.14,23.15,22800.0,20.2374,20.2374,20.2199,20.2287,22800.0
2013-10-21 10:50:00,23.15,23.16,23.14,23.15,28000.0,20.2287,20.2374,20.2199,20.2287,28000.0
2013-10-21 11:00:00,23.15,23.16,23.15,23.15,20000.0,20.2287,20.2374,20.2287,20.2287,20000.0
2013-10-21 11:10:00,23.15,23.17,23.15,23.16,16800.0,20.2287,20.2461,20.2287,20.2374,16800.0
2013-10-21 11:20:00,23.16,23.17,23.15,23.16,18000.0,20.2374,20.2461,20.2287,20.2374,18000.0
2013-10-21 11:30:00,23.17,23.17,23.15,23.15,26000.0,20.2461,20.2461,20.2287,20.2287,26000.0
2013-10-21 11:40:00,23.16,23.16,23.15,23.15,25600.0,20.2374,20.2374,20.2287,20.2287,25600.0
2013-10-21 11:50:00,23.16,23.18,23.15,23.18,28000.0,20.2374,20.2549,20.2287,20.2549,28000.0
2013-10-21 12:00:00,23.17,23.18,23.17,23.17,14400.0,20.2461,20.2549,20.2461,20.2461,14400.0
2013-10-21 12:10:00,23.17,23.18,23.17,23.17,24800.0,20.2461,20.2549,20.2461,20.2461,24800.0
2013-10-21 12:20:00,23.17,23.18,23.17,23.18,14400.0,20.2461,20.2549,20.2461,20.2549,14400.0
2013-10-21 12:30:00,23.18,23.19,23.18,23.19,2400.0,20.2549,20.2636,20.2549,20.2636,2400.0
2013-10-21 12:40:00,23.18,23.18,23.17,23.18,30000.0,20.2549,20.2549,20.2461,20.2549,30000.0
2013-10-21 12:50:00,23.17,23.19,23.17,23.19,12800.0,20.2461,20.2636,20.2461,20.2636,12800.0
2013-10-21 13:00:00,23.19,23.19,23.18,23.19,14800.0,20.2636,20.2636,20.2549,20.2636,14800.0
2013-10-21 13:10:00,23.18,23.19,23.18,23.18,12000.0,20.2549,20.2636,20.2549,20.2549,12000.0
2013-10-21 13:20:00,23.18,23.18,23.17,23.17,8000.0,20.2549,20.2549,20.2461,20.2461,8000.0
2013-10-21 13:30:00,23.17,23.18,23.17,23.18,166800.0,20.2461,20.2549,20.2461,20.2549,166800.0
2013-10-21 13:40:00,23.18,23.18,23.17,23.17,65600.0,20.2549,20.2549,20.2461,20.2461,65600.0
2013-10-21 13:50:00,23.18,23.18,23.17,23.18,24000.0,20.2549,20.2549,20.2461,20.2549,24000.0
2013-10-21 14:00:00,23.18,23.18,23.15,23.16,24000.0,20.2549,20.2549,20.2287,20.2374,24000.0
2013-10-21 14:10:00,23.16,23.16,23.15,23.15,20400.0,20.2374,20.2374,20.2287,20.2287,20400.0
2013-10-21 14:20:00,23.15,23.15,23.12,23.13,56400.0,20.2287,20.2287,20.2024,20.2112,56400.0
2013-10-21 14:30:00,23.13,23.14,23.13,23.14,16400.0,20.2112,20.2199,20.2112,20.2199,16400.0
2013-10-21 14:40:00,23.14,23.15,23.13,23.15,25200.0,20.2199,20.2287,20.2112,20.2287,25200.0
2013-10-21 14:50:00,23.14,23.14,23.13,23.13,16400.0,20.2199,20.2199,20.2112,20.2112,16400.0
2013-10-21 15:00:00,23.13,23.16,23.13,23.15,19600.0,20.2112,20.2374,20.2112,20.2287,19600.0
2013-10-21 15:10:00,23.15,23.17,23.15,23.16,8800.0,20.2287,20.2461,20.2287,20.2374,8800.0
2013-10-21 15:20:00,23.16,23.16,23.15,23.15,17200.0,20.2374,20.2374,20.2287,20.2287,17200.0
2013-10-21 15:30:00,23.15,23.15,23.14,23.15,26000.0,20.2287,20.2287,20.2199,20.2287,26000.0
2013-10-21 15:40:00,23.15,23.16,23.15,23.16,62800.0,20.2287,20.2374,20.2287,20.2374,62800.0
2013-10-21 15:50:00,23.16,23.17,23.15,23.17,53600.0,20.2374,20.2461,20.2287,20.2461,53600.0
2013-10-22 09:30:00,23.25,23.26,23.24,23.25,48400.0,20.316,20.3248,20.3073,20.316,48400.0
2013-10-22 09:40:00,23.25,23.26,23.25,23.25,31200.0,20.316,20.3248,20.316,20.316,31200.0
2013-10-22 09:50:00,23.25,23.3,23.25,23.29,37600.0,20.316,20.3597,20.316,20.351,37600.0
2013-10-22 10:00:00,23.29,23.33,23.29,23.32,42000.0,20.351,20.3859,20.351,20.3772,42000.0
2013-10-22 10:10:00,23.32,23.35,23.32,23.35,48000.0,20.3772,20.4034,20.3772,20.4034,48000.0
2013-10-22 10:20:00,23.35,23.37,23.33,23.34,23200.0,20.4034,20.4209,20.3859,20.3947,23200.0
2013-10-22 10:30:00,23.34,23.34,23.33,23.33,36800.0,20.3947,20.3947,20.3859,20.3859,36800.0
2013-10-22 10:40:00,23.33,23.33,23.26,23.26,44400.0,20.3859,20.3859,20.3248,20.3248,44400.0
2013-10-22 10:50:00,23.25,23.26,23.18,23.24,72400.0,20.316,20.3248,20.2549,20.3073,72400.0
2013-10-22 11:00:00,23.24,23.27,23.24,23.25,34000.0,20.3073,20.3335,20.3073,20.316,34000.0
2013-10-22 11:10:00,23.26,23.26,23.22,23.24,16400.0,20.3248,20.3248,20.2898,20.3073,16400.0
2013-10-22 11:20:00,23.25,23.25,23.21,23.23,17200.0,20.316,20.316,20.2811,20.2986,17200.0
2013-10-22 11:30:00,23.22,23.25,23.21,23.25,34000.0,20.2898,20.316,20.2811,20.316,34000.0
2013-10-22 11:40:00,23.25,23.27,23.25,23.27,20400.0,20.316,20.3335,20.316,20.3335,20400.0
2013-10-22 11:50:00,23.27,23.29,23.27,23.29,26800.0,20.3335,20.351,20.3335,20.351,26800.0
2013-10-22 12:00:00,23.29,23.29,23.27,23.28,26000.0,20.351,20.351,20.3335,20.3423,26000.0
2013-10-22 12:10:00,23.27,23.28,23.25,23.25,27200.0,20.3335,20.3423,20.316,20.316,27200.0
2013-10-22 12:20:00,23.26,23.27,23.25,23.25,23600.0,20.3248,20.3335,20.316,20.316,23600.0
2013-10-22 12:30:00,23.25,23.25,23.24,23.24,22400.0,20.316,20.316,20.3073,20.3073,22400.0
2013-10-22 12:40:00,23.25,23.25,23.23,23.23,11200.0,20.316,20.316,20.2986,20.2986,11200.0
2013-10-22 12:50:00,23.24,23.24,23.24,23.24,9600.0,20.3073,20.3073,20.3073,20.3073,9600.0
2013-10-22 13:00:00,23.24,23.27,23.24,23.26,16800.0,20.3073,20.3335,20.3073,20.3248,16800.0
2013-10-22 13:10:00,23.26,23.27,23.25,23.27,36000.0,20.3248,20.3335,20.316,20.3335,36000.0
2013-10-22 13:20:00,23.27,23.27,23.26,23.26,11600.0,20.3335,20.3335,20.3248,20.3248,11600.0
2013-10-22 13:30:00,23.25,23.27,23.25,23.27,5200.0,20.316,20.3335,20.316,20.3335,5200.0
2013-10-22 13:40:00,23.27,23.28,23.27,23.28,14400.0,20.3335,20.3423,20.3335,20.3423,14400.0
2013-10-22 13:50:00,23.28,23.29,23.28,23.29,6800.0,20.3423,20.351,20.3423,20.351,6800.0
2013-10-22 14:00:00,23.28,23.29,23.28,23.28,32000.0,20.3423,20.351,20.3423,20.3423,32000.0
2013-10-22 14:10:00,23.29,23.31,23.29,23.29,28800.0,20.351,20.3685,20.351,20.351,28800.0
2013-10-22 14:20:00,23.29,23.29,23.25,23.26,24800.0,20.351,20.351,20.316,20.3248,24800.0
2013-10-22 14:30:00,23.26,23.28,23.26,23.28,33600.0,20.3248,20.3423,20.3248,20.3423,33600.0
2013-10-22 14:40:00,23.29,23.32,23.28,23.32,62800.0,20.351,20.3772,20.3423,20.3772,62800.0
2013-10-22 14:50:00,23.32,23.32,23.3,23.3,69600.0,20.3772,20.3772,20.3597,20.3597,69600.0
2013-10-22 15:00:00,23.3,23.33,23.3,23.33,15200.0,20.3597,20.3859,20.3597,20.3859,15200.0
2013-10-22 15:10:00,23.33,23.35,23.32,23.32,30000.0,20.3859,20.4034,20.3772,20.3772,30000.0
2013-10-22 15:20:00,23.32,23.34,23.32,23.34,18400.0,20.3772,20.3947,20.3772,20.3947,18400.0
2013-10-22 15:30:00,23.33,23.33,23.31,23.32,18800.0,20.3859,20.3859,20.3685,20.3772,18800.0
2013-10-22 15:40:00,23.31,23.32,23.28,23.29,34000.0,20.3685,20.3772,20.3423,20.351,34000.0
2013-10-22 15:50:00,23.3,23.31,23.29,23.29,42000.0,20.3597,20.3685,20.351,20.351,42000.0
2013-10-23 09:30:00,23.2,23.23,23.2,23.22,27600.0,20.2724,20.2986,20.2724,20.2898,27600.0
2013-10-23 09:40:00,23.23,23.25,23.19,23.19,22400.0,20.2986,20.316,20.2636,20.2636,22400.0
2013-10-23 09:50:00,23.19,23.2,23.15,23.15,40800.0,20.2636,20.2724,20.2287,20.2287,40800.0
2013-10-23 10:00:00,23.15,23.17,23.13,23.17,46000.0,20.2287,20.2461,20.2112,20.2461,46000.0
2013-10-23 10:10:00,23.18,23.21,23.17,23.2,47200.0,20.2549,20.2811,20.2461,20.2724,47200.0
2013-10-23 10:20:00,23.2,23.2,23.14,23.15,44400.0,20.2724,20.2724,20.2199,20.2287,44400.0
2013-10-23 10:30:00,23.15,23.18,23.14,23.18,38800.0,20.2287,20.2549,20.2199,20.2549,38800.0
2013-10-23 10:40:00,23.18,23.19,23.16,23.16,22800.0,20.2549,20.2636,20.2374,20.2374,22800.0
2013-10-23 10:50:00,23.16,23.16,23.12,23.15,28800.0,20.2374,20.2374,20.2024,20.2287,28800.0
2013-10-23 11:00:00,23.16,23.17,23.16,23.17,11600.0,20.2374,20.2461,20.2374,20.2461,11600.0
2013-10-23 11:10:00,23.16,23.16,23.15,23.15,6800.0,20.2374,20.2374,20.2287,20.2287,6800.0
2013-10-23 11:20:00,23.16,23.2,23.16,23.18,38400.0,20.2374,20.2724,20.2374,20.2549,38400.0
2013-10-23 11:30:00,23.17,23.19,23.17,23.18,11600.0,20.2461,20.2636,20.2461,20.2549,11600.0
2013-10-23 11:40:00,23.18,23.2,23.18,23.2,15600.0,20.2549,20.2724,20.2549,20.2724,15600.0
2013-10-23 11:50:00,23.2,23.2,23.18,23.19,8400.0,20.2724,20.2724,20.2549,20.2636,8400.0
2013-10-23 12:00:00,23.19,23.2,23.17,23.17,9600.0,20.2636,20.2724,20.2461,20.2461,9600.0
2013-10-23 12:10:00,23.17,23.18,23.17,23.17,14000.0,20.2461,20.2549,20.2461,20.2461,14000.0
2013-10-23 12:20:00,23.16,23.17,23.15,23.15,18000.0,20.2374,20.2461,20.2287,20.2287,18000.0
2013-10-23 12:30:00,23.15,23.17,23.15,23.17,10800.0,20.2287,20.2461,20.2287,20.2461,10800.0
2013-10-23 12:40:00,23.16,23.16,23.15,23.16,4400.0,20.2374,20.2374,20.2287,20.2374,4400.0
2013-10-23 12:50:00,23.18,23.2,23.18,23.2,10000.0,20.2549,20.2724,20.2549,20.2724,10000.0
2013-10-23 13:00:00,23.2,23.2,23.19,23.19,15600.0,20.2724,20.2724,20.2636,20.2636,15600.0
2013-10-23 13:10:00,23.19,23.21,23.18,23.21,14000.0,20.2636,20.2811,20.2549,20.2811,14000.0
2013-10-23 13:20:00,23.2,23.21,23.2,23.21,5600.0,20.2724,20.2811,20.2724,20.2811,5600.0
2013-10-23 13:30:00,23.21,23.21,23.2,23.2,8000.0,20.2811,20.2811,20.2724,20.2724,8000.0
2013-10-23 13:40:00,23.19,23.19,23.18,23.19,18400.0,20.2636,20.2636,20.2549,20.2636,18400.0
2013-10-23 13:50:00,23.19,23.22,23.19,23.2,18400.0,20.2636,20.2898,20.2636,20.2724,18400.0
2013-10-23 14:00:00,23.19,23.2,23.19,23.19,18800.0,20.2636,20.2724,20.2636,20.2636,18800.0
2013-10-23 14:10:00,23.19,23.21,23.19,23.2,10000.0,20.2636,20.2811,20.2636,20.2724,10000.0
2013-10-23 14:20:00,23.2,23.2,23.19,23.2,8800.0,20.2724,20.2724,20.2636,20.2724,8800.0
2013-10-23 14:30:00,23.2,23.21,23.19,23.2,18400.0,20.2724,20.2811,20.2636,20.2724,18400.0
2013-10-23 14:40:00,23.2,23.24,23.2,23.23,25200.0,20.2724,20.3073,20.2724,20.2986,25200.0
2013-10-23 14:50:00,23.23,23.23,23.22,23.23,43600.0,20.2986,20.2986,20.2898,20.2986,43600.0
2013-10-23 15:00:00,23.23,23.23,23.22,23.22,22000.0,20.2986,20.2986,20.2898,20.2898,22000.0
2013-10-23 15:10:00,23.22,23.23,23.19,23.19,19600.0,20.2898,20.2986,20.2636,20.2636,19600.0
2013-10-23 15:20:00,23.19,23.2,23.19,23.2,23600.0,20.2636,20.2724,20.2636,20.2724,23600.0
2013-10-23 15:30:00,23.2,23.22,23.2,23.22,30800.0,20.2724,20.2898,20.2724,20.2898,30800.0
2013-10-23 15:40:00,23.21,23.22,23.21,23.21,28800.0,20.2811,20.2898,20.2811,20.2811,28800.0
2013-10-23 15:50:00,23.21,23.22,23.2,23.22,52800.0,20.2811,20.2898,20.2724,20.2898,52800.0
2013-10-24 09:30:00,23.27,23.28,23.25,23.25,43200.0,20.3335,20.3423,20.316,20.316,43200.0
2013-10-24 09:40:00,23.24,23.24,23.23,23.24,20800.0,20.3073,20.3073,20.2986,20.3073,20800.0
2013-10-24 09:50:00,23.25,23.27,23.25,23.26,16000.0,20.316,20.3335,20.316,20.3248,16000.0
2013-10-24 10:00:00,23.26,23.27,23.24,23.27,34400.0,20.3248,20.3335,20.3073,20.3335,34400.0
2013-10-24 10:10:00,23.27,23.28,23.27,23.27,6400.0,20.3335,20.3423,20.3335,20.3335,6400.0
2013-10-24 10:20:00,23.29,23.3,23.25,23.27,9600.0,20.351,20.3597,20.316,20.3335,9600.0
2013-10-24 10:30:00,23.27,23.29,23.25,23.27,38800.0,20.3335,20.351,20.316,20.3335,38800.0
2013-10-24 10:40:00,23.27,23.29,23.27,23.28,11600.0,20.3335,20.351,20.3335,20.3423,11600.0
2013-10-24 10:50:00,23.28,23.29,23.27,23.29,142000.0,20.3423,20.351,20.3335,20.351,142000.0
2013-10-24 11:00:00,23.29,23.31,23.29,23.31,19600.0,20.351,20.3685,20.351,20.3685,19600.0
2013-10-24 11:10:00,23.31,23.31,23.29,23.3,54800.0,20.3685,20.3685,20.351,20.3597,54800.0
2013-10-24 11:20:00,23.31,23.32,23.31,23.32,135200.0,20.3685,20.3772,20.3685,20.3772,135200.0
2013-10-24 11:30:00,23.31,23.31,23.31,23.31,2800.0,20.3685,20.3685,20.3685,20.3685,2800.0
2013-10-24 11:40:00,23.31,23.32,23.3,23.32,14000.0,20.3685,20.3772,20.3597,20.3772,14000.0
2013-10-24 11:50:00,23.32,23.32,23.31,23.32,24800.0,20.3772,20.3772,20.3685,20.3772,24800.0
2013-10-24 12:00:00,23.31,23.31,23.3,23.31,15600.0,20.3685,20.3685,20.3597,20.3685,15600.0
2013-10-24 12:10:00,23.3,23.31,23.3,23.3,11600.0,20.3597,20.3685,20.3597,20.3597,11600.0
2013-10-24 12:20:00,23.31,23.32,23.31,23.31,4800.0,20.3685,20.3772,20.3685,20.3685,4800.0
2013-10-24 12:30:00,23.31,23.31,23.29,23.29,28400.0,20.3685,20.3685,20.351,20.351,28400.0
2013-10-24 12:40:00,23.29,23.3,23.28,23.3,14400.0,20.351,20.3597,20.3423,20.3597,14400.0
2013-10-24 12:50:00,23.3,23.33,23.3,23.33,57600.0,20.3597,20.3859,20.3597,20.3859,57600.0
2013-10-24 13:00:00,23.33,23.33,23.32,23.32,1200.0,20.3859,20.3859,20.3772,20.3772,1200.0
2013-10-24 13:10:00,23.32,23.32,23.3,23.3,9600.0,20.3772,20.3772,20.3597,20.3597,9600.0
2013-10-24 13:20:00,23.3,23.32,23.3,23.32,8800.0,20.3597,20.3772,20.3597,20.3772,8800.0
2013-10-24 13:30:00,23.31,23.32,23.31,23.31,4000.0,20.3685,20.3772,20.3685,20.3685,4000.0
2013-10-24 13:40:00,23.32,23.32,23.31,23.31,9600.0,20.3772,20.3772,20.3685,20.3685,9600.0
2013-10-24 13:50:00,23.31,23.31,23.3,23.31,16000.0,20.3685,20.3685,20.3597,20.3685,16000.0
2013-10-24 14:00:00,23.31,23.31,23.3,23.31,132400.0,20.3685,20.3685,20.3597,20.3685,132400.0
2013-10-24 14:10:00,23.31,23.32,23.3,23.31,43200.0,20.3685,20.3772,20.3597,20.3685,43200.0
2013-10-24 14:20:00,23.31,23.32,23.31,23.32,21200.0,20.3685,20.3772,20.3685,20.3772,21200.0
2013-10-24 14:30:00,23.32,23.33,23.31,23.32,14000.0,20.3772,20.3859,20.3685,20.3772,14000.0
2013-10-24 14:40:00,23.32,23.33,23.32,23.33,21600.0,20.3772,20.3859,20.3772,20.3859,21600.0
2013-10-24 14:50:00,23.33,23.34,23.33,23.33,60400.0,20.3859,20.3947,20.3859,20.3859,60400.0
2013-10-24 15:00:00,23.34,23.34,23.33,23.33,23600.0,20.3947,20.3947,20.3859,20.3859,23600.0
2013-10-24 15:10:00,23.32,23.33,23.32,23.32,18800.0,20.3772,20.3859,20.3772,20.3772,18800.0
2013-10-24 15:20:00,23.32,23.33,23.32,23.32,16400.0,20.3772,20.3859,20.3772,20.3772,16400.0
2013-10-24 15:30:00,23.33,23.33,23.31,23.31,36800.0,20.3859,20.3859,20.3685,20.3685,36800.0
2013-10-24 15:40:00,23.31,23.31,23.3,23.3,48800.0,20.3685,20.3685,20.3597,20.3597,48800.0
2013-10-24 15:50:00,23.3,23.32,23.3,23.31,73600.0,20.3597,20.3772,20.3597,20.3685,73600.0
2013-10-25 09:30:00,23.36,23.38,23.36,23.38,81600.0,20.4122,20.4296,20.4122,20.4296,81600.0
2013-10-25 09:40:00,23.38,23.4,23.38,23.39,44400.0,20.4296,20.4471,20.4296,20.4384,44400.0
2013-10-25 09:50:00,23.38,23.4,23.37,23.4,8400.0,20.4296,20.4471,20.4209,20.4471,8400.0
2013-10-25 10:00:00,23.41,23.42,23.4,23.4,23600.0,20.4559,20.4646,20.4471,20.4471,23600.0
2013-10-25 10:10:00,23.4,23.4,23.36,23.37,18400.0,20.4471,20.4471,20.4122,20.4209,18400.0
2013-10-25 10:20:00,23.36,23.36,23.34,23.34,34800.0,20.4122,20.4122,20.3947,20.3947,34800.0
2013-10-25 10:30:00,23.34,23.36,23.34,23.35,23600.0,20.3947,20.4122,20.3947,20.4034,23600.0
2013-10-25 10:40:00,23.34,23.36,23.34,23.35,6400.0,20.3947,20.4122,20.3947,20.4034,6400.0
2013-10-25 10:50:00,23.36,23.36,23.36,23.36,25200.0,20.4122,20.4122,20.4122,20.4122,25200.0
2013-10-25 11:00:00,23.36,23.36,23.34,23.34,51600.0,20.4122,20.4122,20.3947,20.3947,51600.0
2013-10-25 11:10:00,23.34,23.36,23.34,23.35,10800.0,20.3947,20.4122,20.3947,20.4034,10800.0
2013-10-25 11:20:00,23.36,23.36,23.36,23.36,55200.0,20.4122,20.4122,20.4122,20.4122,55200.0
2013-10-25 11:30:00,23.37,23.38,23.36,23.37,21600.0,20.4209,20.4296,20.4122,20.4209,21600.0
2013-10-25 11:40:00,23.36,23.36,23.35,23.35,15200.0,20.4122,20.4122,20.4034,20.4034,15200.0
2013-10-25 11:50:00,23.34,23.34,23.33,23.34,19600.0,20.3947,20.3947,20.3859,20.3947,19600.0
2013-10-25 12:00:00,23.33,23.34,23.32,23.33,13200.0,20.3859,20.3947,20.3772,20.3859,13200.0
2013-10-25 12:10:00,23.33,23.33,23.3,23.32,27200.0,20.3859,20.3859,20.3597,20.3772,27200.0
2013-10-25 12:20:00,23.33,23.35,23.33,23.35,30400.0,20.3859,20.4034,20.3859,20.4034,30400.0
2013-10-25 12:30:00,23.34,23.35,23.34,23.35,23600.0,20.3947,20.4034,20.3947,20.4034,23600.0
2013-10-25 12:40:00,23.35,23.36,23.35,23.36,29200.0,20.4034,20.4122,20.4034,20.4122,29200.0
2013-10-25 12:50:00,23.36,23.36,23.36,23.36,8400.0,20.4122,20.4122,20.4122,20.4122,8400.0
2013-10-25 13:00:00,23.36,23.36,23.35,23.35,32800.0,20.4122,20.4122,20.4034,20.4034,32800.0
2013-10-25 13:10:00,23.35,23.38,23.35,23.37,18800.0,20.4034,20.4296,20.4034,20.4209,18800.0
2013-10-25 13:20:00,23.36,23.36,23.35,23.36,15600.0,20.4122,20.4122,20.4034,20.4122,15600.0
2013-10-25 13:30:00,23.36,23.36,23.35,23.36,10400.0,20.4122,20.4122,20.4034,20.4122,10400.0
2013-10-25 13:40:00,23.36,23.36,23.36,23.36,33200.0,20.4122,20.4122,20.4122,20.4122,33200.0
2013-10-25 13:50:00,23.36,23.36,23.35,23.36,7600.0,20.4122,20.4122,20.4034,20.4122,7600.0
2013-10-25 14:00:00,23.37,23.39,23.36,23.38,36000.0,20.4209,20.4384,20.4122,20.4296,36000.0
2013-10-25 14:10:00,23.38,23.39,23.38,23.38,8400.0,20.4296,20.4384,20.4296,20.4296,8400.0
2013-10-25 14:20:00,23.38,23.39,23.38,23.38,40000.0,20.4296,20.4384,20.4296,20.4296,40000.0
2013-10-25 14:30:00,23.39,23.39,23.37,23.38,52400.0,20.4384,20.4384,20.4209,20.4296,52400.0
2013-10-25 14:40:00,23.38,23.38,23.37,23.38,18400.0,20.4296,20.4296,20.4209,20.4296,18400.0
2013-10-25 14:50:00,23.38,23.38,23.38,23.38,11600.0,20.4296,20.4296,20.4296,20.4296,11600.0
2013-10-25 15:00:00,23.39,23.39,23.36,23.36,72800.0,20.4384,20.4384,20.4122,20.4122,72800.0
2013-10-25 15:10:00,23.36,23.38,23.36,23.37,26800.0,20.4122,20.4296,20.4122,20.4209,26800.0
2013-10-25 15:20:00,23.37,23.37,23.36,23.36,27200.0,20.4209,20.4209,20.4122,20.4122,27200.0
2013-10-25 15:30:00,23.37,23.38,23.36,23.37,28000.0,20.4209,20.4296,20.4122,20.4209,28000.0
2013-10-25 15:40:00,23.38,23.4,23.38,23.4,23600.0,20.4296,20.4471,20.4296,20.4471,23600.0
2013-10-25 15:50:00,23.4,23.42,23.39,23.42,67200.0,20.4471,20.4646,20.4384,20.4646,67200.0
2013-10-28 09:30:00,23.41,23.42,23.4,23.4,72000.0,20.4559,20.4646,20.4471,20.4471,72000.0
2013-10-28 09:40:00,23.41,23.44,23.41,23.43,28000.0,20.4559,20.4821,20.4559,20.4733,28000.0
2013-10-28 09:50:00,23.43,23.43,23.41,23.42,8800.0,20.4733,20.4733,20.4559,20.4646,8800.0
2013-10-28 10:00:00,23.42,23.44,23.41,23.44,33200.0,20.4646,20.4821,20.4559,20.4821,33200.0
2013-10-28 10:10:00,23.45,23.46,23.45,23.46,77600.0,20.4908,20.4995,20.4908,20.4995,77600.0
2013-10-28 10:20:00,23.46,23.46,23.44,23.45,36800.0,20.4995,20.4995,20.4821,20.4908,36800.0
2013-10-28 10:30:00,23.44,23.44,23.42,23.43,80000.0,20.4821,20.4821,20.4646,20.4733,80000.0
2013-10-28 10:40:00,23.43,23.43,23.42,23.43,19200.0,20.4733,20.4733,20.4646,20.4733,19200.0
2013-10-28 10:50:00,23.43,23.43,23.38,23.39,58000.0,20.4733,20.4733,20.4296,20.4384,58000.0
2013-10-28 11:00:00,23.39,23.39,23.38,23.39,20800.0,20.4384,20.4384,20.4296,20.4384,20800.0
2013-10-28 11:10:00,23.39,23.4,23.39,23.4,45600.0,20.4384,20.4471,20.4384,20.4471,45600.0
2013-10-28 11:20:00,23.39,23.42,23.38,23.42,34800.0,20.4384,20.4646,20.4296,20.4646,34800.0
2013-10-28 11:30:00,23.42,23.42,23.41,23.42,18000.0,20.4646,20.4646,20.4559,20.4646,18000.0
2013-10-28 11:40:00,23.42,23.42,23.41,23.41,14400.0,20.4646,20.4646,20.4559,20.4559,14400.0
2013-10-28 11:50:00,23.41,23.43,23.41,23.43,48800.0,20.4559,20.4733,20.4559,20.4733,48800.0
2013-10-28 12:00:00,23.43,23.43,23.42,23.43,13200.0,20.4733,20.4733,20.4646,20.4733,13200.0
2013-10-28 12:10:00,23.43,23.45,23.43,23.45,96000.0,20.4733,20.4908,20.4733,20.4908,96000.0
2013-10-28 12:20:00,23.45,23.45,23.44,23.45,92800.0,20.4908,20.4908,20.4821,20.4908,92800.0
2013-10-28 12:30:00,23.45,23.45,23.44,23.45,88400.0,20.4908,20.4908,20.4821,20.4908,88400.0
2013-10-28 12:40:00,23.45,23.48,23.45,23.47,34400.0,20.4908,20.517,20.4908,20.5083,34400.0
2013-10-28 12:50:00,23.48,23.48,23.47,23.48,18800.0,20.517,20.517,20.5083,20.517,18800.0
2013-10-28 13:00:00,23.47,23.48,23.47,23.47,29200.0,20.5083,20.517,20.5083,20.5083,29200.0
2013-10-28 13:10:00,23.47,23.48,23.47,23.47,18000.0,20.5083,20.517,20.5083,20.5083,18000.0
2013-10-28 13:20:00,23.48,23.48,23.46,23.47,11600.0,20.517,20.517,20.4995,20.5083,11600.0
2013-10-28 13:30:00,23.47,23.48,23.47,23.47,6400.0,20.5083,20.517,20.5083,20.5083,6400.0
2013-10-28 13:40:00,23.48,23.48,23.48,23.48,8000.0,20.517,20.517,20.517,20.517,8000.0
2013-10-28 13:50:00,23.48,23.48,23.47,23.47,17200.0,20.517,20.517,20.5083,20.5083,17200.0
2013-10-28 14:00:00,23.47,23.48,23.47,23.48,16400.0,20.5083,20.517,20.5083,20.517,16400.0
2013-10-28 14:10:00,23.47,23.48,23.47,23.48,4000.0,20.5083,20.517,20.5083,20.517,4000.0
2013-10-28 14:20:00,23.48,23.5,23.47,23.49,55200.0,20.517,20.5345,20.5083,20.5258,55200.0
2013-10-28 14:30:00,23.49,23.5,23.49,23.49,22800.0,20.5258,20.5345,20.5258,20.5258,22800.0
2013-10-28 14:40:00,23.49,23.5,23.49,23.49,181200.0,20.5258,20.5345,20.5258,20.5258,181200.0
2013-10-28 14:50:00,23.49,23.5,23.49,23.49,27600.0,20.5258,20.5345,20.5258,20.5258,27600.0
2013-10-28 15:00:00,23.49,23.49,23.46,23.46,15200.0,20.5258,20.5258,20.4995,20.4995,15200.0
2013-10-28 15:10:00,23.46,23.46,23.45,23.46,21200.0,20.4995,20.4995,20.4908,20.4995,21200.0
2013-10-28 15:20:00,23.46,23.46,23.45,23.46,8000.0,20.4995,20.4995,20.4908,20.4995,8000.0
2013-10-28 15:30:00,23.45,23.46,23.45,23.45,26800.0,20.4908,20.4995,20.4908,20.4908,26800.0
2013-10-28 15:40:00,23.45,23.45,23.42,23.43,80800.0,20.4908,20.4908,20.4646,20.4733,80800.0
2013-10-28 15:50:00,23.42,23.46,23.42,23.46,236000.0,20.4646,20.4995,20.4646,20.4995,236000.0
2013-10-29 09:30:00,23.51,23.55,23.5,23.52,50000.0,20.5432,20.5782,20.5345,20.552,50000.0
2013-10-29 09:40:00,23.51,23.53,23.51,23.52,20400.0,20.5432,20.5607,20.5432,20.552,20400.0
2013-10-29 09:50:00,23.52,23.52,23.49,23.5,22800.0,20.552,20.552,20.5258,20.5345,22800.0
2013-10-29 10:00:00,23.5,23.51,23.47,23.47,49600.0,20.5345,20.5432,20.5083,20.5083,49600.0
2013-10-29 10:10:00,23.47,23.49,23.47,23.49,163600.0,20.5083,20.5258,20.5083,20.5258,163600.0
2013-10-29 10:20:00,23.5,23.5,23.5,23.5,38000.0,20.5345,20.5345,20.5345,20.5345,38000.0
2013-10-29 10:30:00,23.52,23.53,23.5,23.51,6800.0,20.552,20.5607,20.5345,20.5432,6800.0
2013-10-29 10:40:00,23.51,23.51,23.49,23.5,66400.0,20.5432,20.5432,20.5258,20.5345,66400.0
2013-10-29 10:50:00,23.49,23.5,23.48,23.48,25600.0,20.5258,20.5345,20.517,20.517,25600.0
2013-10-29 11:00:00,23.48,23.5,23.48,23.5,17200.0,20.517,20.5345,20.517,20.5345,17200.0
2013-10-29 11:10:00,23.51,23.52,23.5,23.52,25200.0,20.5432,20.552,20.5345,20.552,25200.0
2013-10-29 11:20:00,23.51,23.51,23.51,23.51,2800.0,20.5432,20.5432,20.5432,20.5432,2800.0
2013-10-29 11:30:00,23.51,23.51,23.49,23.49,10400.0,20.5432,20.5432,20.5258,20.5258,10400.0
2013-10-29 11:40:00,23.49,23.5,23.49,23.5,16400.0,20.5258,20.5345,20.5258,20.5345,16400.0
2013-10-29 11:50:00,23.5,23.52,23.5,23.52,175600.0,20.5345,20.552,20.5345,20.552,175600.0
2013-10-29 12:00:00,23.52,23.53,23.52,23.53,104000.0,20.552,20.5607,20.552,20.5607,104000.0
2013-10-29 12:10:00,23.53,23.53,23.52,23.53,20400.0,20.5607,20.5607,20.552,20.5607,20400.0
2013-10-29 12:20:00,23.53,23.56,23.53,23.56,42800.0,20.5607,20.5869,20.5607,20.5869,42800.0
2013-10-29 12:30:00,23.56,23.56,23.55,23.55,28000.0,20.5869,20.5869,20.5782,20.5782,28000.0
2013-10-29 12:40:00,23.55,23.55,23.55,23.55,4800.0,20.5782,20.5782,20.5782,20.5782,4800.0
2013-10-29 12:50:00,23.55,23.56,23.55,23.56,6400.0,20.5782,20.5869,20.5782,20.5869,6400.0
2013-10-29 13:00:00,23.55,23.57,23.55,23.57,5600.0,20.5782,20.5957,20.5782,20.5957,5600.0
2013-10-29 13:10:00,23.56,23.56,23.55,23.56,14000.0,20.5869,20.5869,20.5782,20.5869,14000.0
2013-10-29 13:20:00,23.56,23.56,23.54,23.55,20400.0,20.5869,20.5869,20.5694,20.5782,20400.0
2013-10-29 13:30:00,23.55,23.56,23.54,23.54,10400.0,20.5782,20.5869,20.5694,20.5694,10400.0
2013-10-29 13:40:00,23.54,23.55,23.54,23.55,22000.0,20.5694,20.5782,20.5694,20.5782,22000.0
2013-10-29 13:50:00,23.55,23.55,23.55,23.55,16800.0,20.5782,20.5782,20.5782,20.5782,16800.0
2013-10-29 14:00:00,23.56,23.57,23.55,23.56,74400.0,20.5869,20.5957,20.5782,20.5869,74400.0
2013-10-29 14:10:00,23.57,23.57,23.55,23.56,38800.0,20.5957,20.5957,20.5782,20.5869,38800.0
2013-10-29 14:20:00,23.56,23.56,23.55,23.55,102800.0,20.5869,20.5869,20.5782,20.5782,102800.0
2013-10-29 14:30:00,23.56,23.56,23.56,23.56,14800.0,20.5869,20.5869,20.5869,20.5869,14800.0
2013-10-29 14:40:00,23.56,23.57,23.55,23.56,26000.0,20.5869,20.5957,20.5782,20.5869,26000.0
2013-10-29 14:50:00,23.57,23.57,23.56,23.56,17600.0,20.5957,20.5957,20.5869,20.5869,17600.0
2013-10-29 15:00:00,23.56,23.56,23.55,23.55,42400.0,20.5869,20.5869,20.5782,20.5782,42400.0
2013-10-29 15:10:00,23.55,23.56,23.55,23.56,14000.0,20.5782,20.5869,20.5782,20.5869,14000.0
2013-10-29 15:20:00,23.56,23.56,23.53,23.55,58000.0,20.5869,20.5869,20.5607,20.5782,58000.0
2013-10-29 15:30:00,23.55,23.55,23.52,23.54,101200.0,20.5782,20.5782,20.552,20.5694,101200.0
2013-10-29 15:40:00,23.54,23.55,23.54,23.55,26000.0,20.5694,20.5782,20.5694,20.5782,26000.0
2013-10-29 15:50:00,23.55,23.58,23.54,23.58,197600.0,20.5782,20.6044,20.5694,20.6044,197600.0
2013-10-30 09:30:00,23.62,23.63,23.59,23.6,34400.0,20.6394,20.6481,20.6131,20.6219,34400.0
2013-10-30 09:40:00,23.6,23.61,23.58,23.61,8800.0,20.6219,20.6306,20.6044,20.6306,8800.0
2013-10-30 09:50:00,23.6,23.61,23.59,23.59,6400.0,20.6219,20.6306,20.6131,20.6131,6400.0
2013-10-30 10:00:00,23.59,23.6,23.56,23.56,46800.0,20.6131,20.6219,20.5869,20.5869,46800.0
2013-10-30 10:10:00,23.56,23.57,23.56,23.56,21200.0,20.5869,20.5957,20.5869,20.5869,21200.0
2013-10-30 10:20:00,23.56,23.58,23.55,23.58,5600.0,20.5869,20.6044,20.5782,20.6044,5600.0
2013-10-30 10:30:00,23.57,23.58,23.56,23.56,20400.0,20.5957,20.6044,20.5869,20.5869,20400.0
2013-10-30 10:40:00,23.56,23.59,23.56,23.58,38400.0,20.5869,20.6131,20.5869,20.6044,38400.0
2013-10-30 10:50:00,23.59,23.59,23.57,23.59,19200.0,20.6131,20.6131,20.5957,20.6131,19200.0
2013-10-30 11:00:00,23.6,23.6,23.58,23.59,22000.0,20.6219,20.6219,20.6044,20.6131,22000.0
2013-10-30 11:10:00,23.59,23.59,23.58,23.58,19600.0,20.6131,20.6131,20.6044,20.6044,19600.0
2013-10-30 11:20:00,23.57,23.57,23.55,23.55,36400.0,20.5957,20.5957,20.5782,20.5782,36400.0
2013-10-30 11:30:00,23.54,23.55,23.53,23.53,6000.0,20.5694,20.5782,20.5607,20.5607,6000.0
2013-10-30 11:40:00,23.53,23.53,23.52,23.52,8800.0,20.5607,20.5607,20.552,20.552,8800.0
2013-10-30 11:50:00,23.51,23.53,23.51,23.53,31200.0,20.5432,20.5607,20.5432,20.5607,31200.0
2013-10-30 12:00:00,23.52,23.54,23.52,23.54,10400.0,20.552,20.5694,20.552,20.5694,10400.0
2013-10-30 12:10:00,23.54,23.54,23.52,23.52,21200.0,20.5694,20.5694,20.552,20.552,21200.0
2013-10-30 12:20:00,23.53,23.53,23.52,23.52,6800.0,20.5607,20.5607,20.552,20.552,6800.0
2013-10-30 12:30:00,23.54,23.54,23.53,23.54,18000.0,20.5694,20.5694,20.5607,20.5694,18000.0
2013-10-30 12:40:00,23.53,23.55,23.53,23.55,12400.0,20.5607,20.5782,20.5607,20.5782,12400.0
2013-10-30 12:50:00,23.55,23.55,23.54,23.55,23200.0,20.5782,20.5782,20.5694,20.5782,23200.0
2013-10-30 13:00:00,23.55,23.55,23.54,23.54,8000.0,20.5782,20.5782,20.5694,20.5694,8000.0
2013-10-30 13:10:00,23.55,23.55,23.55,23.55,19600.0,20.5782,20.5782,20.5782,20.5782,19600.0
2013-10-30 13:20:00,23.55,23.55,23.52,23.52,23200.0,20.5782,20.5782,20.552,20.552,23200.0
2013-10-30 13:30:00,23.51,23.52,23.51,23.52,15200.0,20.5432,20.552,20.5432,20.552,15200.0
2013-10-30 13:40:00,23.53,23.53,23.49,23.5,16800.0,20.5607,20.5607,20.5258,20.5345,16800.0
2013-10-30 13:50:00,23.5,23.51,23.49,23.49,22400.0,20.5345,20.5432,20.5258,20.5258,22400.0
2013-10-30 14:00:00,23.56,23.56,23.47,23.49,130800.0,20.5869,20.5869,20.5083,20.5258,130800.0
2013-10-30 14:10:00,23.5,23.53,23.39,23.42,95200.0,20.5345,20.5607,20.4384,20.4646,95200.0
2013-10-30 14:20:00,23.42,23.44,23.38,23.42,106000.0,20.4646,20.4821,20.4296,20.4646,106000.0
2013-10-30 14:30:00,23.41,23.46,23.41,23.43,70000.0,20.4559,20.4995,20.4559,20.4733,70000.0
2013-10-30 14:40:00,23.44,23.46,23.41,23.44,12400.0,20.4821,20.4995,20.4559,20.4821,12400.0
2013-10-30 14:50:00,23.43,23.46,23.41,23.45,35200.0,20.4733,20.4995,20.4559,20.4908,35200.0
2013-10-30 15:00:00,23.45,23.49,23.45,23.46,50800.0,20.4908,20.5258,20.4908,20.4995,50800.0
2013-10-30 15:10:00,23.46,23.46,23.44,23.45,46000.0,20.4995,20.4995,20.4821,20.4908,46000.0
2013-10-30 15:20:00,23.46,23.48,23.45,23.48,15200.0,20.4995,20.517,20.4908,20.517,15200.0
2013-10-30 15:30:00,23.48,23.48,23.47,23.48,23200.0,20.517,20.517,20.5083,20.517,23200.0
2013-10-30 15:40:00,23.49,23.5,23.46,23.47,22800.0,20.5258,20.5345,20.4995,20.5083,22800.0
2013-10-30 15:50:00,23.47,23.48,23.45,23.46,96000.0,20.5083,20.517,20.4908,20.4995,96000.0
2013-10-31 09:30:00,23.43,23.47,23.43,23.47,43600.0,20.4733,20.5083,20.4733,20.5083,43600.0
2013-10-31 09:40:00,23.47,23.51,23.47,23.49,59600.0,20.5083,20.5432,20.5083,20.5258,59600.0
2013-10-31 09:50:00,23.49,23.49,23.42,23.42,44000.0,20.5258,20.5258,20.4646,20.4646,44000.0
2013-10-31 10:00:00,23.41,23.41,23.38,23.39,211600.0,20.4559,20.4559,20.4296,20.4384,211600.0
2013-10-31 10:10:00,23.4,23.43,23.4,23.42,36400.0,20.4471,20.4733,20.4471,20.4646,36400.0
2013-10-31 10:20:00,23.41,23.43,23.39,23.41,23200.0,20.4559,20.4733,20.4384,20.4559,23200.0
2013-10-31 10:30:00,23.41,23.43,23.38,23.39,33200.0,20.4559,20.4733,20.4296,20.4384,33200.0
2013-10-31 10:40:00,23.38,23.43,23.38,23.43,21200.0,20.4296,20.4733,20.4296,20.4733,21200.0
2013-10-31 10:50:00,23.43,23.45,23.43,23.43,39200.0,20.4733,20.4908,20.4733,20.4733,39200.0
2013-10-31 11:00:00,23.44,23.45,23.43,23.43,12400.0,20.4821,20.4908,20.4733,20.4733,12400.0
2013-10-31 11:10:00,23.45,23.47,23.45,23.46,94000.0,20.4908,20.5083,20.4908,20.4995,94000.0
2013-10-31 11:20:00,23.46,23.49,23.46,23.48,126000.0,20.4995,20.5258,20.4995,20.517,126000.0
2013-10-31 11:30:00,23.49,23.5,23.48,23.5,11600.0,20.5258,20.5345,20.517,20.5345,11600.0
2013-10-31 11:40:00,23.5,23.5,23.48,23.48,13600.0,20.5345,20.5345,20.517,20.517,13600.0
2013-10-31 11:50:00,23.49,23.5,23.47,23.48,60400.0,20.5258,20.5345,20.5083,20.517,60400.0
2013-10-31 12:00:00,23.47,23.49,23.46,23.48,30400.0,20.5083,20.5258,20.4995,20.517,30400.0
2013-10-31 12:10:00,23.48,23.49,23.48,23.49,15600.0,20.517,20.5258,20.517,20.5258,15600.0
2013-10-31 12:20:00,23.49,23.49,23.49,23.49,17600.0,20.5258,20.5258,20.5258,20.5258,17600.0
2013-10-31 12:30:00,23.49,23.52,23.49,23.5,44400.0,20.5258,20.552,20.5258,20.5345,44400.0
2013-10-31 12:40:00,23.51,23.52,23.5,23.5,66400.0,20.5432,20.552,20.5345,20.5345,66400.0
2013-10-31 12:50:00,23.5,23.5,23.49,23.49,8400.0,20.5345,20.5345,20.5258,20.5258,8400.0
2013-10-31 13:00:00,23.49,23.5,23.49,23.49,6000.0,20.5258,20.5345,20.5258,20.5258,6000.0
2013-10-31 13:10:00,23.49,23.51,23.49,23.51,12800.0,20.5258,20.5432,20.5258,20.5432,12800.0
2013-10-31 13:20:00,23.5,23.51,23.5,23.5,28400.0,20.5345,20.5432,20.5345,20.5345,28400.0
2013-10-31 13:30:00,23.51,23.51,23.5,23.5,31200.0,20.5432,20.5432,20.5345,20.5345,31200.0
2013-10-31 13:40:00,23.5,23.51,23.5,23.5,39600.0,20.5345,20.5432,20.5345,20.5345,39600.0
2013-10-31 13:50:00,23.51,23.51,23.5,23.5,13200.0,20.5432,20.5432,20.5345,20.5345,13200.0
2013-10-31 14:00:00,23.5,23.5,23.49,23.5,28000.0,20.5345,20.5345,20.5258,20.5345,28000.0
2013-10-31 14:10:00,23.51,23.55,23.51,23.55,34400.0,20.5432,20.5782,20.5432,20.5782,34400.0
2013-10-31 14:20:00,23.55,23.55,23.54,23.55,17600.0,20.5782,20.5782,20.5694,20.5782,17600.0
2013-10-31 14:30:00,23.54,23.55,23.54,23.54,25600.0,20.5694,20.5782,20.5694,20.5694,25600.0
2013-10-31 14:40:00,23.54,23.55,23.53,23.53,42000.0,20.5694,20.5782,20.5607,20.5607,42000.0
2013-10-31 14:50:00,23.53,23.53,23.5,23.5,15600.0,20.5607,20.5607,20.5345,20.5345,15600.0
2013-10-31 15:00:00,23.47,23.49,23.47,23.48,17600.0,20.5083,20.5258,20.5083,20.517,17600.0
2013-10-31 15:10:00,23.48,23.49,23.48,23.49,11200.0,20.517,20.5258,20.517,20.5258,11200.0
2013-10-31 15:20:00,23.49,23.5,23.46,23.46,61200.0,20.5258,20.5345,20.4995,20.4995,61200.0
2013-10-31 15:30:00,23.45,23.48,23.45,23.48,43600.0,20.4908,20.517,20.4908,20.517,43600.0
2013-10-31 15:40:00,23.48,23.48,23.45,23.46,75200.0,20.517,20.517,20.4908,20.4995,75200.0
2013-10-31 15:50:00,23.45,23.45,23.4,23.4,258000.0,20.4908,20.4908,20.4471,20.4471,258000.0
2013-11-01 09:30:00,23.48,23.49,23.46,23.48,119600.0,20.517,20.5258,20.4995,20.517,119600.0
2013-11-01 09:40:00,23.47,23.5,23.47,23.48,24400.0,20.5083,20.5345,20.5083,20.517,24400.0
2013-11-01 09:50:00,23.49,23.5,23.49,23.5,14800.0,20.5258,20.5345,20.5258,20.5345,14800.0
2013-11-01 10:00:00,23.49,23.53,23.48,23.5,58800.0,20.5258,20.5607,20.517,20.5345,58800.0
2013-11-01 10:10:00,23.5,23.51,23.42,23.42,37200.0,20.5345,20.5432,20.4646,20.4646,37200.0
2013-11-01 10:20:00,23.43,23.45,23.42,23.43,39600.0,20.4733,20.4908,20.4646,20.4733,39600.0
2013-11-01 10:30:00,23.43,23.45,23.42,23.43,40800.0,20.4733,20.4908,20.4646,20.4733,40800.0
2013-11-01 10:40:00,23.43,23.45,23.43,23.45,28000.0,20.4733,20.4908,20.4733,20.4908,28000.0
2013-11-01 10:50:00,23.45,23.46,23.45,23.46,13200.0,20.4908,20.4995,20.4908,20.4995,13200.0
2013-11-01 11:00:00,23.45,23.45,23.4,23.4,180800.0,20.4908,20.4908,20.4471,20.4471,180800.0
2013-11-01 11:10:00,23.39,23.39,23.34,23.37,48400.0,20.4384,20.4384,20.3947,20.4209,48400.0
2013-11-01 11:20:00,23.37,23.39,23.37,23.38,41200.0,20.4209,20.4384,20.4209,20.4296,41200.0
2013-11-01 11:30:00,23.39,23.39,23.36,23.38,28800.0,20.4384,20.4384,20.4122,20.4296,28800.0
2013-11-01 11:40:00,23.38,23.39,23.37,23.39,23600.0,20.4296,20.4384,20.4209,20.4384,23600.0
2013-11-01 11:50:00,23.39,23.39,23.34,23.34,45200.0,20.4384,20.4384,20.3947,20.3947,45200.0
2013-11-01 12:00:00,23.36,23.36,23.35,23.36,31200.0,20.4122,20.4122,20.4034,20.4122,31200.0
2013-11-01 12:10:00,23.36,23.36,23.34,23.34,57200.0,20.4122,20.4122,20.3947,20.3947,57200.0
2013-11-01 12:20:00,23.35,23.38,23.35,23.38,13200.0,20.4034,20.4296,20.4034,20.4296,13200.0
2013-11-01 12:30:00,23.38,23.4,23.38,23.39,21200.0,20.4296,20.4471,20.4296,20.4384,21200.0
2013-11-01 12:40:00,23.38,23.4,23.38,23.39,11200.0,20.4296,20.4471,20.4296,20.4384,11200.0
2013-11-01 12:50:00,23.38,23.39,23.38,23.38,3200.0,20.4296,20.4384,20.4296,20.4296,3200.0
2013-11-01 13:00:00,23.38,23.38,23.36,23.37,18800.0,20.4296,20.4296,20.4122,20.4209,18800.0
2013-11-01 13:10:00,23.36,23.37,23.36,23.36,24400.0,20.4122,20.4209,20.4122,20.4122,24400.0
2013-11-01 13:20:00,23.36,23.37,23.36,23.37,5600.0,20.4122,20.4209,20.4122,20.4209,5600.0
2013-11-01 13:30:00,23.37,23.41,23.36,23.4,72000.0,20.4209,20.4559,20.4122,20.4471,72000.0
2013-11-01 13:40:00,23.4,23.42,23.4,23.42,27600.0,20.4471,20.4646,20.4471,20.4646,27600.0
2013-11-01 13:50:00,23.42,23.42,23.41,23.42,17600.0,20.4646,20.4646,20.4559,20.4646,17600.0
2013-11-01 14:00:00,23.42,23.43,23.42,23.42,39600.0,20.4646,20.4733,20.4646,20.4646,39600.0
2013-11-01 14:10:00,23.42,23.42,23.41,23.41,26000.0,20.4646,20.4646,20.4559,20.4559,26000.0
2013-11-01 14:20:00,23.42,23.42,23.41,23.41,36400.0,20.4646,20.4646,20.4559,20.4559,36400.0
2013-11-01 14:30:00,23.41,23.41,23.4,23.41,114000.0,20.4559,20.4559,20.4471,20.4559,114000.0
2013-11-01 14:40:00,23.4,23.42,23.4,23.42,34400.0,20.4471,20.4646,20.4471,20.4646,34400.0
2013-11-01 14:50:00,23.41,23.42,23.4,23.41,36400.0,20.4559,20.4646,20.4471,20.4559,36400.0
2013-11-01 15:00:00,23.4,23.42,23.4,23.42,6000.0,20.4471,20.4646,20.4471,20.4646,6000.0
2013-11-01 15:10:00,23.43,23.44,23.42,23.43,21200.0,20.4733,20.4821,20.4646,20.4733,21200.0
2013-11-01 15:20:00,23.43,23.44,23.42,23.44,15200.0,20.4733,20.4821,20.4646,20.4821,15200.0
2013-11-01 15:30:00,23.43,23.46,23.43,23.44,42000.0,20.4733,20.4995,20.4733,20.4821,42000.0
2013-11-01 15:40:00,23.45,23.47,23.45,23.46,43200.0,20.4908,20.5083,20.4908,20.4995,43200.0
2013-11-01 15:50:00,23.47,23.48,23.45,23.45,184800.0,20.5083,20.517,20.4908,20.4908,184800.0
2013-11-04 09:30:00,23.54,23.55,23.51,23.52,62400.0,20.5694,20.5782,20.5432,20.552,62400.0
2013-11-04 09:40:00,23.52,23.52,23.5,23.5,27200.0,20.552,20.552,20.5345,20.5345,27200.0
2013-11-04 09:50:00,23.49,23.5,23.47,23.48,32000.0,20.5258,20.5345,20.5083,20.517,32000.0
2013-11-04 10:00:00,23.49,23.49,23.46,23.47,24000.0,20.5258,20.5258,20.4995,20.5083,24000.0
2013-11-04 10:10:00,23.46,23.48,23.46,23.48,100000.0,20.4995,20.517,20.4995,20.517,100000.0
2013-11-04 10:20:00,23.48,23.49,23.47,23.49,23200.0,20.517,20.5258,20.5083,20.5258,23200.0
2013-11-04 10:30:00,23.48,23.5,23.48,23.48,59600.0,20.517,20.5345,20.517,20.517,59600.0
2013-11-04 10:40:00,23.49,23.5,23.49,23.5,159200.0,20.5258,20.5345,20.5258,20.5345,159200.0
2013-11-04 10:50:00,23.5,23.5,23.45,23.45,188400.0,20.5345,20.5345,20.4908,20.4908,188400.0
2013-11-04 11:00:00,23.45,23.46,23.44,23.45,63200.0,20.4908,20.4995,20.4821,20.4908,63200.0
2013-11-04 11:10:00,23.45,23.47,23.44,23.47,34800.0,20.4908,20.5083,20.4821,20.5083,34800.0
2013-11-04 11:20:00,23.46,23.47,23.45,23.46,16800.0,20.4995,20.5083,20.4908,20.4995,16800.0
2013-11-04 11:30:00,23.46,23.48,23.46,23.48,6000.0,20.4995,20.517,20.4995,20.517,6000.0
2013-11-04 11:40:00,23.48,23.48,23.46,23.46,4000.0,20.517,20.517,20.4995,20.4995,4000.0
2013-11-04 11:50:00,23.47,23.49,23.47,23.49,1600.0,20.5083,20.5258,20.5083,20.5258,1600.0
2013-11-04 12:00:00,23.48,23.48,23.47,23.48,4800.0,20.517,20.517,20.5083,20.517,4800.0
2013-11-04 12:10:00,23.48,23.48,23.47,23.47,7600.0,20.517,20.517,20.5083,20.5083,7600.0
2013-11-04 12:20:00,23.48,23.48,23.47,23.48,26000.0,20.517,20.517,20.5083,20.517,26000.0
2013-11-04 12:30:00,23.48,23.48,23.47,23.47,38400.0,20.517,20.517,20.5083,20.5083,38400.0
2013-11-04 12:40:00,23.48,23.48,23.48,23.48,2000.0,20.517,20.517,20.517,20.517,2000.0
2013-11-04 12:50:00,23.48,23.48,23.47,23.47,10000.0,20.517,20.517,20.5083,20.5083,10000.0
2013-11-04 13:00:00,23.47,23.47,23.46,23.47,15600.0,20.5083,20.5083,20.4995,20.5083,15600.0
2013-11-04 13:10:00,23.47,23.47,23.46,23.47,6400.0,20.5083,20.5083,20.4995,20.5083,6400.0
2013-11-04 13:20:00,23.47,23.49,23.47,23.49,67200.0,20.5083,20.5258,20.5083,20.5258,67200.0
2013-11-04 13:30:00,23.48,23.48,23.48,23.48,29600.0,20.517,20.517,20.517,20.517,29600.0
2013-11-04 13:40:00,23.48,23.49,23.48,23.49,112800.0,20.517,20.5258,20.517,20.5258,112800.0
2013-11-04 13:50:00,23.48,23.49,23.48,23.49,12000.0,20.517,20.5258,20.517,20.5258,12000.0
2013-11-04 14:00:00,23.48,23.5,23.48,23.49,26800.0,20.517,20.5345,20.517,20.5258,26800.0
2013-11-04 14:10:00,23.5,23.5,23.49,23.49,6400.0,20.5345,20.5345,20.5258,20.5258,6400.0
2013-11-04 14:20:00,23.49,23.5,23.49,23.5,87600.0,20.5258,20.5345,20.5258,20.5345,87600.0
2013-11-04 14:30:00,23.5,23.5,23.49,23.5,35600.0,20.5345,20.5345,20.5258,20.5345,35600.0
2013-11-04 14:40:00,23.5,23.51,23.5,23.5,37200.0,20.5345,20.5432,20.5345,20.5345,37200.0
2013-11-04 14:50:00,23.5,23.51,23.49,23.49,102800.0,20.5345,20.5432,20.5258,20.5258,102800.0
2013-11-04 15:00:00,23.49,23.5,23.48,23.49,17200.0,20.5258,20.5345,20.517,20.5258,17200.0
2013-11-04 15:10:00,23.49,23.49,23.49,23.49,54400.0,20.5258,20.5258,20.5258,20.5258,54400.0
2013-11-04 15:20:00,23.49,23.5,23.48,23.49,14000.0,20.5258,20.5345,20.517,20.5258,14000.0
2013-11-04 15:30:00,23.49,23.51,23.48,23.51,12400.0,20.5258,20.5432,20.517,20.5432,12400.0
2013-11-04 15:40:00,23.51,23.51,23.5,23.51,48800.0,20.5432,20.5432,20.5345,20.5432,48800.0
2013-11-04 15:50:00,23.51,23.53,23.51,23.53,196400.0,20.5432,20.5607,20.5432,20.5607,196400.0
2013-11-05 09:30:00,23.44,23.46,23.41,23.41,44000.0,20.4821,20.4995,20.4559,20.4559,44000.0
2013-11-05 09:40:00,23.42,23.43,23.39,23.4,71200.0,20.4646,20.4733,20.4384,20.4471,71200.0
2013-11-05 09:50:00,23.4,23.4,23.38,23.39,20400.0,20.4471,20.4471,20.4296,20.4384,20400.0
2013-11-05 10:00:00,23.38,23.41,23.36,23.41,34000.0,20.4296,20.4559,20.4122,20.4559,34000.0
2013-11-05 10:10:00,23.41,23.41,23.38,23.38,75200.0,20.4559,20.4559,20.4296,20.4296,75200.0
2013-11-05 10:20:00,23.38,23.4,23.37,23.4,22400.0,20.4296,20.4471,20.4209,20.4471,22400.0
2013-11-05 10:30:00,23.4,23.42,23.4,23.42,15200.0,20.4471,20.4646,20.4471,20.4646,15200.0
2013-11-05 10:40:00,23.43,23.45,23.43,23.43,12800.0,20.4733,20.4908,20.4733,20.4733,12800.0
2013-11-05 10:50:00,23.45,23.47,23.45,23.47,24000.0,20.4908,20.5083,20.4908,20.5083,24000.0
2013-11-05 11:00:00,23.46,23.48,23.46,23.47,14400.0,20.4995,20.517,20.4995,20.5083,14400.0
2013-11-05 11:10:00,23.47,23.47,23.45,23.46,35200.0,20.5083,20.5083,20.4908,20.4995,35200.0
2013-11-05 11:20:00,23.46,23.46,23.45,23.46,29200.0,20.4995,20.4995,20.4908,20.4995,29200.0
2013-11-05 11:30:00,23.45,23.46,23.44,23.46,42800.0,20.4908,20.4995,20.4821,20.4995,42800.0
2013-11-05 11:40:00,23.46,23.47,23.46,23.47,35200.0,20.4995,20.5083,20.4995,20.5083,35200.0
2013-11-05 11:50:00,23.47,23.48,23.47,23.48,17200.0,20.5083,20.517,20.5083,20.517,17200.0
2013-11-05 12:00:00,23.47,23.48,23.47,23.47,22400.0,20.5083,20.517,20.5083,20.5083,22400.0
2013-11-05 12:10:00,23.47,23.48,23.46,23.48,57200.0,20.5083,20.517,20.4995,20.517,57200.0
2013-11-05 12:20:00,23.48,23.5,23.48,23.5,39200.0,20.517,20.5345,20.517,20.5345,39200.0
2013-11-05 12:30:00,23.5,23.5,23.49,23.5,22000.0,20.5345,20.5345,20.5258,20.5345,22000.0
2013-11-05 12:40:00,23.5,23.5,23.49,23.49,9200.0,20.5345,20.5345,20.5258,20.5258,9200.0
2013-11-05 12:50:00,23.49,23.5,23.49,23.49,10000.0,20.5258,20.5345,20.5258,20.5258,10000.0
2013-11-05 13:00:00,23.49,23.5,23.49,23.49,8000.0,20.5258,20.5345,20.5258,20.5258,8000.0
2013-11-05 13:10:00,23.5,23.5,23.5,23.5,16400.0,20.5345,20.5345,20.5345,20.5345,16400.0
2013-11-05 13:20:00,23.5,23.5,23.49,23.5,41600.0,20.5345,20.5345,20.5258,20.5345,41600.0
2013-11-05 13:30:00,23.5,23.51,23.49,23.49,15600.0,20.5345,20.5432,20.5258,20.5258,15600.0
2013-11-05 13:40:00,23.49,23.5,23.49,23.49,52000.0,20.5258,20.5345,20.5258,20.5258,52000.0
2013-11-05 13:50:00,23.49,23.49,23.47,23.47,44400.0,20.5258,20.5258,20.5083,20.5083,44400.0
2013-11-05 14:00:00,23.47,23.49,23.47,23.48,38800.0,20.5083,20.5258,20.5083,20.517,38800.0
2013-11-05 14:10:00,23.49,23.49,23.48,23.48,22800.0,20.5258,20.5258,20.517,20.517,22800.0
2013-11-05 14:20:00,23.49,23.51,23.49,23.5,33600.0,20.5258,20.5432,20.5258,20.5345,33600.0
2013-11-05 14:30:00,23.5,23.52,23.5,23.51,11600.0,20.5345,20.552,20.5345,20.5432,11600.0
2013-11-05 14:40:00,23.51,23.52,23.5,23.5,49200.0,20.5432,20.552,20.5345,20.5345,49200.0
2013-11-05 14:50:00,23.5,23.51,23.5,23.5,177200.0,20.5345,20.5432,20.5345,20.5345,177200.0
2013-11-05 15:00:00,23.5,23.51,23.5,23.51,54400.0,20.5345,20.5432,20.5345,20.5432,54400.0
2013-11-05 15:10:00,23.52,23.52,23.5,23.5,39600.0,20.552,20.552,20.5345,20.5345,39600.0
2013-11-05 15:20:00,23.5,23.5,23.48,23.49,20400.0,20.5345,20.5345,20.517,20.5258,20400.0
2013-11-05 15:30:00,23.49,23.5,23.48,23.5,96000.0,20.5258,20.5345,20.517,20.5345,96000.0
2013-11-05 15:40:00,23.49,23.5,23.48,23.49,50000.0,20.5258,20.5345,20.517,20.5258,50000.0
2013-11-05 15:50:00,23.49,23.5,23.46,23.47,187600.0,20.5258,20.5345,20.4995,20.5083,187600.0
2013-11-06 09:30:00,23.59,23.59,23.53,23.55,62000.0,20.6131,20.6131,20.5607,20.5782,62000.0
2013-11-06 09:40:00,23.56,23.59,23.54,23.59,29600.0,20.5869,20.6131,20.5694,20.6131,29600.0
2013-11-06 09:50:00,23.6,23.61,23.6,23.6,14400.0,20.6219,20.6306,20.6219,20.6219,14400.0
2013-11-06 10:00:00,23.61,23.61,23.6,23.6,62400.0,20.6306,20.6306,20.6219,20.6219,62400.0
2013-11-06 10:10:00,23.6,23.61,23.58,23.58,10800.0,20.6219,20.6306,20.6044,20.6044,10800.0
2013-11-06 10:20:00,23.59,23.59,23.56,23.56,31200.0,20.6131,20.6131,20.5869,20.5869,31200.0
2013-11-06 10:30:00,23.55,23.55,23.53,23.54,18800.0,20.5782,20.5782,20.5607,20.5694,18800.0
2013-11-06 10:40:00,23.53,23.54,23.52,23.53,16000.0,20.5607,20.5694,20.552,20.5607,16000.0
2013-11-06 10:50:00,23.52,23.52,23.5,23.51,43600.0,20.552,20.552,20.5345,20.5432,43600.0
2013-11-06 11:00:00,23.5,23.5,23.47,23.49,80400.0,20.5345,20.5345,20.5083,20.5258,80400.0
2013-11-06 11:10:00,23.48,23.51,23.48,23.51,65600.0,20.517,20.5432,20.517,20.5432,65600.0
2013-11-06 11:20:00,23.51,23.52,23.51,23.52,36800.0,20.5432,20.552,20.5432,20.552,36800.0
2013-11-06 11:30:00,23.52,23.52,23.5,23.5,22000.0,20.552,20.552,20.5345,20.5345,22000.0
2013-11-06 11:40:00,23.5,23.51,23.49,23.51,11600.0,20.5345,20.5432,20.5258,20.5432,11600.0
2013-11-06 11:50:00,23.52,23.53,23.5,23.5,32800.0,20.552,20.5607,20.5345,20.5345,32800.0
2013-11-06 12:00:00,23.51,23.51,23.51,23.51,5200.0,20.5432,20.5432,20.5432,20.5432,5200.0
2013-11-06 12:10:00,23.52,23.52,23.5,23.5,10400.0,20.552,20.552,20.5345,20.5345,10400.0
2013-11-06 12:20:00,23.52,23.52,23.51,23.52,42800.0,20.552,20.552,20.5432,20.552,42800.0
2013-11-06 12:30:00,23.52,23.53,23.52,23.53,27600.0,20.552,20.5607,20.552,20.5607,27600.0
2013-11-06 12:40:00,23.53,23.53,23.52,23.53,6400.0,20.5607,20.5607,20.552,20.5607,6400.0
2013-11-06 12:50:00,23.52,23.53,23.52,23.52,5200.0,20.552,20.5607,20.552,20.552,5200.0
2013-11-06 13:00:00,23.5,23.52,23.5,23.52,17600.0,20.5345,20.552,20.5345,20.552,17600.0
2013-11-06 13:10:00,23.53,23.53,23.52,23.53,15600.0,20.5607,20.5607,20.552,20.5607,15600.0
2013-11-06 13:20:00,23.53,23.55,23.52,23.54,28400.0,20.5607,20.5782,20.552,20.5694,28400.0
2013-11-06 13:30:00,23.54,23.55,23.53,23.53,33600.0,20.5694,20.5782,20.5607,20.5607,33600.0
2013-11-06 13:40:00,23.53,23.54,23.53,23.53,22800.0,20.5607,20.5694,20.5607,20.5607,22800.0
2013-11-06 13:50:00,23.53,23.54,23.52,23.53,26400.0,20.5607,20.5694,20.552,20.5607,26400.0
2013-11-06 14:00:00,23.53,23.54,23.52,23.52,8400.0,20.5607,20.5694,20.552,20.552,8400.0
2013-11-06 14:10:00,23.52,23.52,23.52,23.52,3200.0,20.552,20.552,20.552,20.552,3200.0
2013-11-06 14:20:00,23.52,23.53,23.51,23.52,21200.0,20.552,20.5607,20.5432,20.552,21200.0
2013-11-06 14:30:00,23.52,23.54,23.52,23.53,16000.0,20.552,20.5694,20.552,20.5607,16000.0
2013-11-06 14:40:00,23.52,23.53,23.52,23.53,10400.0,20.552,20.5607,20.552,20.5607,10400.0
2013-11-06 14:50:00,23.54,23.54,23.53,23.53,12000.0,20.5694,20.5694,20.5607,20.5607,12000.0
2013-11-06 15:00:00,23.53,23.53,23.52,23.53,22400.0,20.5607,20.5607,20.552,20.5607,22400.0
2013-11-06 15:10:00,23.54,23.54,23.52,23.54,109600.0,20.5694,20.5694,20.552,20.5694,109600.0
2013-11-06 15:20:00,23.54,23.55,23.53,23.53,67600.0,20.5694,20.5782,20.5607,20.5607,67600.0
2013-11-06 15:30:00,23.53,23.53,23.52,23.52,26800.0,20.5607,20.5607,20.552,20.552,26800.0
2013-11-06 15:40:00,23.52,23.53,23.52,23.52,50400.0,20.552,20.5607,20.552,20.552,50400.0
2013-11-06 15:50:00,23.52,23.55,23.52,23.55,217600.0,20.552,20.5782,20.552,20.5782,217600.0
2013-11-07 09:30:00,23.57,23.59,23.56,23.58,79600.0,20.5957,20.6131,20.5869,20.6044,79600.0
2013-11-07 09:40:00,23.58,23.61,23.57,23.57,88800.0,20.6044,20.6306,20.5957,20.5957,88800.0
2013-11-07 09:50:00,23.57,23.57,23.53,23.54,41600.0,20.5957,20.5957,20.5607,20.5694,41600.0
2013-11-07 10:00:00,23.54,23.54,23.49,23.49,37600.0,20.5694,20.5694,20.5258,20.5258,37600.0
2013-11-07 10:10:00,23.49,23.49,23.43,23.43,28000.0,20.5258,20.5258,20.4733,20.4733,28000.0
2013-11-07 10:20:00,23.42,23.45,23.42,23.45,20000.0,20.4646,20.4908,20.4646,20.4908,20000.0
2013-11-07 10:30:00,23.45,23.45,23.38,23.39,38400.0,20.4908,20.4908,20.4296,20.4384,38400.0
2013-11-07 10:40:00,23.39,23.42,23.39,23.41,60800.0,20.4384,20.4646,20.4384,20.4559,60800.0
2013-11-07 10:50:00,23.41,23.44,23.41,23.41,21600.0,20.4559,20.4821,20.4559,20.4559,21600.0
2013-11-07 11:00:00,23.41,23.43,23.39,23.4,50000.0,20.4559,20.4733,20.4384,20.4471,50000.0
2013-11-07 11:10:00,23.39,23.4,23.34,23.34,59200.0,20.4384,20.4471,20.3947,20.3947,59200.0
2013-11-07 11:20:00,23.34,23.36,23.34,23.36,45600.0,20.3947,20.4122,20.3947,20.4122,45600.0
2013-11-07 11:30:00,23.36,23.39,23.35,23.39,48400.0,20.4122,20.4384,20.4034,20.4384,48400.0
2013-11-07 11:40:00,23.38,23.4,23.37,23.39,18400.0,20.4296,20.4471,20.4209,20.4384,18400.0
2013-11-07 11:50:00,23.4,23.41,23.39,23.41,50400.0,20.4471,20.4559,20.4384,20.4559,50400.0
2013-11-07 12:00:00,23.42,23.44,23.41,23.44,29600.0,20.4646,20.4821,20.4559,20.4821,29600.0
2013-11-07 12:10:00,23.43,23.45,23.43,23.44,20400.0,20.4733,20.4908,20.4733,20.4821,20400.0
2013-11-07 12:20:00,23.43,23.43,23.43,23.43,6800.0,20.4733,20.4733,20.4733,20.4733,6800.0
2013-11-07 12:30:00,23.44,23.44,23.42,23.42,11600.0,20.4821,20.4821,20.4646,20.4646,11600.0
2013-11-07 12:40:00,23.42,23.42,23.41,23.42,7600.0,20.4646,20.4646,20.4559,20.4646,7600.0
2013-11-07 12:50:00,23.42,23.42,23.4,23.4,6800.0,20.4646,20.4646,20.4471,20.4471,6800.0
2013-11-07 13:00:00,23.39,23.4,23.38,23.39,14000.0,20.4384,20.4471,20.4296,20.4384,14000.0
2013-11-07 13:10:00,23.38,23.38,23.38,23.38,8400.0,20.4296,20.4296,20.4296,20.4296,8400.0
2013-11-07 13:20:00,23.38,23.39,23.34,23.34,38000.0,20.4296,20.4384,20.3947,20.3947,38000.0
2013-11-07 13:30:00,23.33,23.35,23.33,23.35,19200.0,20.3859,20.4034,20.3859,20.4034,19200.0
2013-11-07 13:40:00,23.35,23.35,23.33,23.34,25200.0,20.4034,20.4034,20.3859,20.3947,25200.0
2013-11-07 13:50:00,23.32,23.34,23.32,23.32,17200.0,20.3772,20.3947,20.3772,20.3772,17200.0
2013-11-07 14:00:00,23.33,23.33,23.27,23.29,74000.0,20.3859,20.3859,20.3335,20.351,74000.0
2013-11-07 14:10:00,23.29,23.31,23.28,23.29,43600.0,20.351,20.3685,20.3423,20.351,43600.0
2013-11-07 14:20:00,23.29,23.29,23.28,23.29,12400.0,20.351,20.351,20.3423,20.351,12400.0
2013-11-07 14:30:00,23.26,23.28,23.25,23.27,91200.0,20.3248,20.3423,20.316,20.3335,91200.0
2013-11-07 14:40:00,23.29,23.3,23.28,23.3,25200.0,20.351,20.3597,20.3423,20.3597,25200.0
2013-11-07 14:50:00,23.29,23.31,23.29,23.31,11200.0,20.351,20.3685,20.351,20.3685,11200.0
2013-11-07 15:00:00,23.3,23.31,23.28,23.28,14400.0,20.3597,20.3685,20.3423,20.3423,14400.0
2013-11-07 15:10:00,23.28,23.29,23.25,23.27,26800.0,20.3423,20.351,20.316,20.3335,26800.0
2013-11-07 15:20:00,23.28,23.28,23.22,23.23,43200.0,20.3423,20.3423,20.2898,20.2986,43200.0
2013-11-07 15:30:00,23.23,23.24,23.21,23.24,37600.0,20.2986,20.3073,20.2811,20.3073,37600.0
2013-11-07 15:40:00,23.25,23.25,23.21,23.21,38800.0,20.316,20.316,20.2811,20.2811,38800.0
2013-11-07 15:50:00,23.21,23.24,23.2,23.22,170800.0,20.2811,20.3073,20.2724,20.2898,170800.0
2013-11-08 09:30:00,23.26,23.28,23.23,23.24,122000.0,20.3248,20.3423,20.2986,20.3073,122000.0
2013-11-08 09:40:00,23.25,23.3,23.24,23.27,86800.0,20.316,20.3597,20.3073,20.3335,86800.0
2013-11-08 09:50:00,23.28,23.28,23.21,23.23,365200.0,20.3423,20.3423,20.2811,20.2986,365200.0
2013-11-08 10:00:00,23.23,23.28,23.23,23.28,185200.0,20.2986,20.3423,20.2986,20.3423,185200.0
2013-11-08 10:10:00,23.28,23.34,23.28,23.34,118800.0,20.3423,20.3947,20.3423,20.3947,118800.0
2013-11-08 10:20:00,23.34,23.36,23.33,23.34,62400.0,20.3947,20.4122,20.3859,20.3947,62400.0
2013-11-08 10:30:00,23.36,23.39,23.36,23.38,68000.0,20.4122,20.4384,20.4122,20.4296,68000.0
2013-11-08 10:40:00,23.38,23.38,23.35,23.37,128000.0,20.4296,20.4296,20.4034,20.4209,128000.0
2013-11-08 10:50:00,23.38,23.38,23.35,23.38,69600.0,20.4296,20.4296,20.4034,20.4296,69600.0
2013-11-08 11:00:00,23.39,23.39,23.35,23.36,132400.0,20.4384,20.4384,20.4034,20.4122,132400.0
2013-11-08 11:10:00,23.37,23.39,23.37,23.39,169600.0,20.4209,20.4384,20.4209,20.4384,169600.0
2013-11-08 11:20:00,23.39,23.39,23.37,23.38,102000.0,20.4384,20.4384,20.4209,20.4296,102000.0
2013-11-08 11:30:00,23.38,23.41,23.37,23.4,129200.0,20.4296,20.4559,20.4209,20.4471,129200.0
2013-11-08 11:40:00,23.4,23.4,23.39,23.39,54400.0,20.4471,20.4471,20.4384,20.4384,54400.0
2013-11-08 11:50:00,23.39,23.42,23.39,23.4,108800.0,20.4384,20.4646,20.4384,20.4471,108800.0
2013-11-08 12:00:00,23.41,23.43,23.41,23.43,69200.0,20.4559,20.4733,20.4559,20.4733,69200.0
2013-11-08 12:10:00,23.43,23.44,23.42,23.43,34000.0,20.4733,20.4821,20.4646,20.4733,34000.0
2013-11-08 12:20:00,23.43,23.45,23.43,23.45,41600.0,20.4733,20.4908,20.4733,20.4908,41600.0
2013-11-08 12:30:00,23.45,23.45,23.43,23.43,30400.0,20.4908,20.4908,20.4733,20.4733,30400.0
2013-11-08 12:40:00,23.43,23.44,23.43,23.43,24000.0,20.4733,20.4821,20.4733,20.4733,24000.0
2013-11-08 12:50:00,23.43,23.44,23.43,23.44,35600.0,20.4733,20.4821,20.4733,20.4821,35600.0
2013-11-08 13:00:00,23.44,23.44,23.42,23.42,46000.0,20.4821,20.4821,20.4646,20.4646,46000.0
2013-11-08 13:10:00,23.43,23.43,23.43,23.43,38800.0,20.4733,20.4733,20.4733,20.4733,38800.0
2013-11-08 13:20:00,23.43,23.46,23.43,23.46,104400.0,20.4733,20.4995,20.4733,20.4995,104400.0
2013-11-08 13:30:00,23.46,23.46,23.45,23.46,93600.0,20.4995,20.4995,20.4908,20.4995,93600.0
2013-11-08 13:40:00,23.46,23.48,23.46,23.46,160400.0,20.4995,20.517,20.4995,20.4995,160400.0
2013-11-08 13:50:00,23.46,23.46,23.44,23.45,15600.0,20.4995,20.4995,20.4821,20.4908,15600.0
2013-11-08 14:00:00,23.45,23.46,23.44,23.44,70800.0,20.4908,20.4995,20.4821,20.4821,70800.0
2013-11-08 14:10:00,23.44,23.45,23.44,23.45,65200.0,20.4821,20.4908,20.4821,20.4908,65200.0
2013-11-08 14:20:00,23.45,23.46,23.45,23.46,96000.0,20.4908,20.4995,20.4908,20.4995,96000.0
2013-11-08 14:30:00,23.46,23.46,23.44,23.46,104400.0,20.4995,20.4995,20.4821,20.4995,104400.0
2013-11-08 14:40:00,23.45,23.46,23.45,23.46,78800.0,20.4908,20.4995,20.4908,20.4995,78800.0
2013-11-08 14:50:00,23.46,23.46,23.45,23.45,80400.0,20.4995,20.4995,20.4908,20.4908,80400.0
2013-11-08 15:00:00,23.45,23.45,23.41,23.43,118400.0,20.4908,20.4908,20.4559,20.4733,118400.0
2013-11-08 15:10:00,23.43,23.43,23.42,23.43,170800.0,20.4733,20.4733,20.4646,20.4733,170800.0
2013-11-08 15:20:00,23.43,23.46,23.43,23.44,76800.0,20.4733,20.4995,20.4733,20.4821,76800.0
2013-11-08 15:30:00,23.44,23.47,23.43,23.46,124000.0,20.4821,20.5083,20.4733,20.4995,124000.0
2013-11-08 15:40:00,23.46,23.49,23.46,23.49,152400.0,20.4995,20.5258,20.4995,20.5258,152400.0
2013-11-08 15:50:00,23.49,23.52,23.48,23.5,217600.0,20.5258,20.552,20.517,20.5345,217600.0
2013-11-11 09:30:00,23.5,23.52,23.47,23.52,46800.0,20.5345,20.552,20.5083,20.552,46800.0
2013-11-11 09:40:00,23.51,23.54,23.5,23.54,89600.0,20.5432,20.5694,20.5345,20.5694,89600.0
2013-11-11 09:50:00,23.54,23.56,23.53,23.54,24000.0,20.5694,20.5869,20.5607,20.5694,24000.0
2013-11-11 10:00:00,23.55,23.55,23.54,23.55,47200.0,20.5782,20.5782,20.5694,20.5782,47200.0
2013-11-11 10:10:00,23.55,23.55,23.52,23.53,16000.0,20.5782,20.5782,20.552,20.5607,16000.0
2013-11-11 10:20:00,23.52,23.53,23.51,23.51,18800.0,20.552,20.5607,20.5432,20.5432,18800.0
2013-11-11 10:30:00,23.51,23.52,23.49,23.5,16400.0,20.5432,20.552,20.5258,20.5345,16400.0
2013-11-11 10:40:00,23.51,23.52,23.5,23.52,42400.0,20.5432,20.552,20.5345,20.552,42400.0
2013-11-11 10:50:00,23.53,23.53,23.52,23.52,66000.0,20.5607,20.5607,20.552,20.552,66000.0
2013-11-11 11:00:00,23.52,23.52,23.48,23.49,22000.0,20.552,20.552,20.517,20.5258,22000.0
2013-11-11 11:10:00,23.49,23.5,23.49,23.5,31200.0,20.5258,20.5345,20.5258,20.5345,31200.0
2013-11-11 11:20:00,23.5,23.52,23.49,23.51,18400.0,20.5345,20.552,20.5258,20.5432,18400.0
2013-11-11 11:30:00,23.5,23.5,23.5,23.5,33200.0,20.5345,20.5345,20.5345,20.5345,33200.0
2013-11-11 11:40:00,23.5,23.52,23.5,23.52,14000.0,20.5345,20.552,20.5345,20.552,14000.0
2013-11-11 11:50:00,23.52,23.52,23.52,23.52,1600.0,20.552,20.552,20.552,20.552,1600.0
2013-11-11 12:00:00,23.51,23.51,23.51,23.51,9200.0,20.5432,20.5432,20.5432,20.5432,9200.0
2013-11-11 12:10:00,23.51,23.51,23.5,23.51,14000.0,20.5432,20.5432,20.5345,20.5432,14000.0
2013-11-11 12:20:00,23.51,23.52,23.51,23.51,11600.0,20.5432,20.552,20.5432,20.5432,11600.0
2013-11-11 12:30:00,23.51,23.51,23.5,23.51,24800.0,20.5432,20.5432,20.5345,20.5432,24800.0
2013-11-11 12:40:00,23.5,23.51,23.5,23.51,16800.0,20.5345,20.5432,20.5345,20.5432,16800.0
2013-11-11 12:50:00,23.51,23.52,23.5,23.52,8000.0,20.5432,20.552,20.5345,20.552,8000.0
2013-11-11 13:00:00,23.51,23.53,23.51,23.53,13200.0,20.5432,20.5607,20.5432,20.5607,13200.0
2013-11-11 13:10:00,23.52,23.52,23.51,23.51,12400.0,20.552,20.552,20.5432,20.5432,12400.0
2013-11-11 13:20:00,23.51,23.52,23.5,23.52,26000.0,20.5432,20.552,20.5345,20.552,26000.0
2013-11-11 13:30:00,23.52,23.53,23.52,23.52,70400.0,20.552,20.5607,20.552,20.552,70400.0
2013-11-11 13:40:00,23.52,23.53,23.52,23.52,14000.0,20.552,20.5607,20.552,20.552,14000.0
2013-11-11 13:50:00,23.52,23.52,23.51,23.51,14400.0,20.552,20.552,20.5432,20.5432,14400.0
2013-11-11 14:00:00,23.51,23.52,23.51,23.51,27200.0,20.5432,20.552,20.5432,20.5432,27200.0
2013-11-11 14:10:00,23.51,23.51,23.51,23.51,15200.0,20.5432,20.5432,20.5432,20.5432,15200.0
2013-11-11 14:20:00,23.51,23.52,23.51,23.51,26000.0,20.5432,20.552,20.5432,20.5432,26000.0
2013-11-11 14:30:00,23.51,23.52,23.51,23.51,7200.0,20.5432,20.552,20.5432,20.5432,7200.0
2013-11-11 14:40:00,23.52,23.52,23.51,23.51,97600.0,20.552,20.552,20.5432,20.5432,97600.0
2013-11-11 14:50:00,23.51,23.52,23.5,23.52,46800.0,20.5432,20.552,20.5345,20.552,46800.0
2013-11-11 15:00:00,23.52,23.53,23.52,23.52,30800.0,20.552,20.5607,20.552,20.552,30800.0
2013-11-11 15:10:00,23.52,23.52,23.52,23.52,29600.0,20.552,20.552,20.552,20.552,29600.0
2013-11-11 15:20:00,23.52,23.53,23.52,23.53,32400.0,20.552,20.5607,20.552,20.5607,32400.0
2013-11-11 15:30:00,23.53,23.53,23.51,23.53,25200.0,20.5607,20.5607,20.5432,20.5607,25200.0
2013-11-11 15:40:00,23.52,23.53,23.51,23.52,35600.0,20.552,20.5607,20.5432,20.552,35600.0
2013-11-11 15:50:00,23.51,23.52,23.51,23.52,42400.0,20.5432,20.552,20.5432,20.552,42400.0
2013-11-12 09:30:00,23.48,23.49,23.45,23.48,23600.0,20.517,20.5258,20.4908,20.517,23600.0
2013-11-12 09:40:00,23.5,23.51,23.5,23.51,1200.0,20.5345,20.5432,20.5345,20.5432,1200.0
2013-11-12 09:50:00,23.5,23.52,23.5,23.51,24400.0,20.5345,20.552,20.5345,20.5432,24400.0
2013-11-12 10:00:00,23.52,23.52,23.48,23.49,115600.0,20.552,20.552,20.517,20.5258,115600.0
2013-11-12 10:10:00,23.49,23.54,23.48,23.54,67200.0,20.5258,20.5694,20.517,20.5694,67200.0
2013-11-12 10:20:00,23.54,23.54,23.53,23.54,49200.0,20.5694,20.5694,20.5607,20.5694,49200.0
2013-11-12 10:30:00,23.54,23.55,23.53,23.54,32000.0,20.5694,20.5782,20.5607,20.5694,32000.0
2013-11-12 10:40:00,23.53,23.55,23.53,23.53,29600.0,20.5607,20.5782,20.5607,20.5607,29600.0
2013-11-12 10:50:00,23.53,23.53,23.5,23.5,45600.0,20.5607,20.5607,20.5345,20.5345,45600.0
2013-11-12 11:00:00,23.5,23.51,23.49,23.49,37200.0,20.5345,20.5432,20.5258,20.5258,37200.0
2013-11-12 11:10:00,23.5,23.51,23.5,23.51,30000.0,20.5345,20.5432,20.5345,20.5432,30000.0
2013-11-12 11:20:00,23.51,23.52,23.5,23.52,59600.0,20.5432,20.552,20.5345,20.552,59600.0
2013-11-12 11:30:00,23.52,23.53,23.48,23.48,89200.0,20.552,20.5607,20.517,20.517,89200.0
2013-11-12 11:40:00,23.48,23.48,23.46,23.48,61600.0,20.517,20.517,20.4995,20.517,61600.0
2013-11-12 11:50:00,23.48,23.49,23.48,23.49,24400.0,20.517,20.5258,20.517,20.5258,24400.0
2013-11-12 12:00:00,23.49,23.5,23.45,23.45,27200.0,20.5258,20.5345,20.4908,20.4908,27200.0
2013-11-12 12:10:00,23.45,23.48,23.45,23.48,24800.0,20.4908,20.517,20.4908,20.517,24800.0
2013-11-12 12:20:00,23.47,23.47,23.47,23.47,36800.0,20.5083,20.5083,20.5083,20.5083,36800.0
2013-11-12 12:30:00,23.47,23.47,23.46,23.47,99200.0,20.5083,20.5083,20.4995,20.5083,99200.0
2013-11-12 12:40:00,23.47,23.49,23.47,23.48,20800.0,20.5083,20.5258,20.5083,20.517,20800.0
2013-11-12 12:50:00,23.49,23.49,23.48,23.48,48400.0,20.5258,20.5258,20.517,20.517,48400.0
2013-11-12 13:00:00,23.48,23.48,23.48,23.48,25200.0,20.517,20.517,20.517,20.517,25200.0
2013-11-12 13:10:00,23.49,23.49,23.48,23.49,21200.0,20.5258,20.5258,20.517,20.5258,21200.0
2013-11-12 13:20:00,23.49,23.5,23.47,23.47,40400.0,20.5258,20.5345,20.5083,20.5083,40400.0
2013-11-12 13:30:00,23.47,23.48,23.43,23.44,25600.0,20.5083,20.517,20.4733,20.4821,25600.0
2013-11-12 13:40:00,23.44,23.46,23.44,23.46,28800.0,20.4821,20.4995,20.4821,20.4995,28800.0
2013-11-12 13:50:00,23.46,23.47,23.45,23.46,14000.0,20.4995,20.5083,20.4908,20.4995,14000.0
2013-11-12 14:00:00,23.47,23.47,23.46,23.47,20400.0,20.5083,20.5083,20.4995,20.5083,20400.0
2013-11-12 14:10:00,23.47,23.47,23.46,23.47,8400.0,20.5083,20.5083,20.4995,20.5083,8400.0
2013-11-12 14:20:00,23.48,23.48,23.45,23.45,12800.0,20.517,20.517,20.4908,20.4908,12800.0
2013-11-12 14:30:00,23.46,23.48,23.46,23.48,21600.0,20.4995,20.517,20.4995,20.517,21600.0
2013-11-12 14:40:00,23.47,23.49,23.47,23.49,6000.0,20.5083,20.5258,20.5083,20.5258,6000.0
2013-11-12 14:50:00,23.49,23.52,23.49,23.52,49200.0,20.5258,20.552,20.5258,20.552,49200.0
2013-11-12 15:00:00,23.52,23.53,23.52,23.52,17200.0,20.552,20.5607,20.552,20.552,17200.0
2013-11-12 15:10:00,23.53,23.53,23.52,23.52,43200.0,20.5607,20.5607,20.552,20.552,43200.0
2013-11-12 15:20:00,23.52,23.53,23.5,23.5,63600.0,20.552,20.5607,20.5345,20.5345,63600.0
2013-11-12 15:30:00,23.51,23.52,23.51,23.51,41600.0,20.5432,20.552,20.5432,20.5432,41600.0
2013-11-12 15:40:00,23.52,23.53,23.5,23.5,42400.0,20.552,20.5607,20.5345,20.5345,42400.0
2013-11-12 15:50:00,23.5,23.53,23.49,23.52,167600.0,20.5345,20.5607,20.5258,20.552,167600.0
2013-11-13 09:30:00,23.39,23.45,23.39,23.44,63200.0,20.4384,20.4908,20.4384,20.4821,63200.0
2013-11-13 09:40:00,23.43,23.47,23.43,23.47,22400.0,20.4733,20.5083,20.4733,20.5083,22400.0
2013-11-13 09:50:00,23.46,23.49,23.45,23.48,15600.0,20.4995,20.5258,20.4908,20.517,15600.0
2013-11-13 10:00:00,23.5,23.5,23.46,23.46,31600.0,20.5345,20.5345,20.4995,20.4995,31600.0
2013-11-13 10:10:00,23.47,23.49,23.47,23.48,29200.0,20.5083,20.5258,20.5083,20.517,29200.0
2013-11-13 10:20:00,23.48,23.51,23.47,23.5,50800.0,20.517,20.5432,20.5083,20.5345,50800.0
2013-11-13 10:30:00,23.5,23.52,23.5,23.51,43600.0,20.5345,20.552,20.5345,20.5432,43600.0
2013-11-13 10:40:00,23.51,23.53,23.5,23.53,64400.0,20.5432,20.5607,20.5345,20.5607,64400.0
2013-11-13 10:50:00,23.53,23.53,23.51,23.51,39600.0,20.5607,20.5607,20.5432,20.5432,39600.0
2013-11-13 11:00:00,23.52,23.52,23.5,23.51,115600.0,20.552,20.552,20.5345,20.5432,115600.0
2013-11-13 11:10:00,23.5,23.5,23.5,23.5,27600.0,20.5345,20.5345,20.5345,20.5345,27600.0
2013-11-13 11:20:00,23.5,23.51,23.5,23.5,24000.0,20.5345,20.5432,20.5345,20.5345,24000.0
2013-11-13 11:30:00,23.5,23.52,23.5,23.5,8000.0,20.5345,20.552,20.5345,20.5345,8000.0
2013-11-13 11:40:00,23.51,23.51,23.49,23.5,29200.0,20.5432,20.5432,20.5258,20.5345,29200.0
2013-11-13 11:50:00,23.5,23.51,23.5,23.51,6400.0,20.5345,20.5432,20.5345,20.5432,6400.0
2013-11-13 12:00:00,23.51,23.52,23.5,23.52,18000.0,20.5432,20.552,20.5345,20.552,18000.0
2013-11-13 12:10:00,23.51,23.53,23.5,23.53,12800.0,20.5432,20.5607,20.5345,20.5607,12800.0
2013-11-13 12:20:00,23.54,23.57,23.54,23.57,24400.0,20.5694,20.5957,20.5694,20.5957,24400.0
2013-11-13 12:30:00,23.57,23.58,23.57,23.57,10800.0,20.5957,20.6044,20.5957,20.5957,10800.0
2013-11-13 12:40:00,23.57,23.6,23.57,23.59,36800.0,20.5957,20.6219,20.5957,20.6131,36800.0
2013-11-13 12:50:00,23.59,23.6,23.59,23.6,18400.0,20.6131,20.6219,20.6131,20.6219,18400.0
2013-11-13 13:00:00,23.6,23.6,23.58,23.59,38800.0,20.6219,20.6219,20.6044,20.6131,38800.0
2013-11-13 13:10:00,23.59,23.6,23.58,23.6,64400.0,20.6131,20.6219,20.6044,20.6219,64400.0
2013-11-13 13:20:00,23.6,23.63,23.6,23.63,40400.0,20.6219,20.6481,20.6219,20.6481,40400.0
2013-11-13 13:30:00,23.62,23.63,23.62,23.62,49600.0,20.6394,20.6481,20.6394,20.6394,49600.0
2013-11-13 13:40:00,23.62,23.65,23.62,23.65,27600.0,20.6394,20.6656,20.6394,20.6656,27600.0
2013-11-13 13:50:00,23.65,23.65,23.64,23.64,14000.0,20.6656,20.6656,20.6568,20.6568,14000.0
2013-11-13 14:00:00,23.63,23.64,23.63,23.63,21600.0,20.6481,20.6568,20.6481,20.6481,21600.0
2013-11-13 14:10:00,23.63,23.63,23.63,23.63,25200.0,20.6481,20.6481,20.6481,20.6481,25200.0
2013-11-13 14:20:00,23.64,23.65,23.63,23.64,33200.0,20.6568,20.6656,20.6481,20.6568,33200.0
2013-11-13 14:30:00,23.64,23.64,23.63,23.63,26000.0,20.6568,20.6568,20.6481,20.6481,26000.0
2013-11-13 14:40:00,23.62,23.62,23.61,23.62,10000.0,20.6394,20.6394,20.6306,20.6394,10000.0
2013-11-13 14:50:00,23.62,23.62,23.61,23.62,18400.0,20.6394,20.6394,20.6306,20.6394,18400.0
2013-11-13 15:00:00,23.62,23.62,23.62,23.62,17200.0,20.6394,20.6394,20.6394,20.6394,17200.0
2013-11-13 15:10:00,23.62,23.64,23.62,23.64,19600.0,20.6394,20.6568,20.6394,20.6568,19600.0
2013-11-13 15:20:00,23.64,23.66,23.64,23.65,44000.0,20.6568,20.6743,20.6568,20.6656,44000.0
2013-11-13 15:30:00,23.65,23.68,23.64,23.68,68400.0,20.6656,20.6918,20.6568,20.6918,68400.0
2013-11-13 15:40:00,23.68,23.7,23.68,23.7,44800.0,20.6918,20.7093,20.6918,20.7093,44800.0
2013-11-13 15:50:00,23.71,23.72,23.7,23.72,82400.0,20.718,20.7267,20.7093,20.7267,82400.0
2013-11-14 09:30:00,23.73,23.78,23.73,23.77,37600.0,20.7355,20.7792,20.7355,20.7704,37600.0
2013-11-14 09:40:00,23.78,23.78,23.73,23.74,17200.0,20.7792,20.7792,20.7355,20.7442,17200.0
2013-11-14 09:50:00,23.75,23.77,23.74,23.76,85600.0,20.7529,20.7704,20.7442,20.7617,85600.0
2013-11-14 10:00:00,23.77,23.77,23.73,23.73,55200.0,20.7704,20.7704,20.7355,20.7355,55200.0
2013-11-14 10:10:00,23.73,23.78,23.73,23.77,26800.0,20.7355,20.7792,20.7355,20.7704,26800.0
2013-11-14 10:20:00,23.77,23.78,23.74,23.75,26800.0,20.7704,20.7792,20.7442,20.7529,26800.0
2013-11-14 10:30:00,23.75,23.81,23.75,23.81,41600.0,20.7529,20.8054,20.7529,20.8054,41600.0
2013-11-14 10:40:00,23.81,23.83,23.8,23.83,68000.0,20.8054,20.8229,20.7966,20.8229,68000.0
2013-11-14 10:50:00,23.81,23.81,23.8,23.81,22000.0,20.8054,20.8054,20.7966,20.8054,22000.0
2013-11-14 11:00:00,23.81,23.83,23.8,23.82,98000.0,20.8054,20.8229,20.7966,20.8141,98000.0
2013-11-14 11:10:00,23.82,23.86,23.82,23.86,48400.0,20.8141,20.8491,20.8141,20.8491,48400.0
2013-11-14 11:20:00,23.86,23.87,23.85,23.85,22400.0,20.8491,20.8578,20.8403,20.8403,22400.0
2013-11-14 11:30:00,23.85,23.85,23.82,23.82,22800.0,20.8403,20.8403,20.8141,20.8141,22800.0
2013-11-14 11:40:00,23.82,23.84,23.82,23.83,31200.0,20.8141,20.8316,20.8141,20.8229,31200.0
2013-11-14 11:50:00,23.83,23.84,23.83,23.83,32800.0,20.8229,20.8316,20.8229,20.8229,32800.0
2013-11-14 12:00:00,23.82,23.83,23.82,23.83,16800.0,20.8141,20.8229,20.8141,20.8229,16800.0
2013-11-14 12:10:00,23.83,23.83,23.82,23.82,13600.0,20.8229,20.8229,20.8141,20.8141,13600.0
2013-11-14 12:20:00,23.83,23.84,23.83,23.83,8400.0,20.8229,20.8316,20.8229,20.8229,8400.0
2013-11-14 12:30:00,23.83,23.85,23.83,23.83,152400.0,20.8229,20.8403,20.8229,20.8229,152400.0
2013-11-14 12:40:00,23.83,23.83,23.82,23.82,27600.0,20.8229,20.8229,20.8141,20.8141,27600.0
2013-11-14 12:50:00,23.82,23.83,23.81,23.82,36800.0,20.8141,20.8229,20.8054,20.8141,36800.0
2013-11-14 13:00:00,23.82,23.84,23.82,23.83,18000.0,20.8141,20.8316,20.8141,20.8229,18000.0
2013-11-14 13:10:00,23.83,23.84,23.83,23.84,22400.0,20.8229,20.8316,20.8229,20.8316,22400.0
2013-11-14 13:20:00,23.84,23.84,23.83,23.83,25200.0,20.8316,20.8316,20.8229,20.8229,25200.0
2013-11-14 13:30:00,23.84,23.84,23.82,23.83,14400.0,20.8316,20.8316,20.8141,20.8229,14400.0
2013-11-14 13:40:00,23.83,23.84,23.83,23.84,13600.0,20.8229,20.8316,20.8229,20.8316,13600.0
2013-11-14 13:50:00,23.83,23.84,23.82,23.84,10800.0,20.8229,20.8316,20.8141,20.8316,10800.0
2013-11-14 14:00:00,23.84,23.84,23.83,23.83,28000.0,20.8316,20.8316,20.8229,20.8229,28000.0
2013-11-14 14:10:00,23.84,23.84,23.84,23.84,12400.0,20.8316,20.8316,20.8316,20.8316,12400.0
2013-11-14 14:20:00,23.85,23.86,23.85,23.85,18000.0,20.8403,20.8491,20.8403,20.8403,18000.0
2013-11-14 14:30:00,23.85,23.86,23.84,23.85,26800.0,20.8403,20.8491,20.8316,20.8403,26800.0
2013-11-14 14:40:00,23.85,23.86,23.84,23.85,68800.0,20.8403,20.8491,20.8316,20.8403,68800.0
2013-11-14 14:50:00,23.85,23.85,23.83,23.84,41600.0,20.8403,20.8403,20.8229,20.8316,41600.0
2013-11-14 15:00:00,23.84,23.86,23.83,23.86,34800.0,20.8316,20.8491,20.8229,20.8491,34800.0
2013-11-14 15:10:00,23.85,23.87,23.85,23.86,25200.0,20.8403,20.8578,20.8403,20.8491,25200.0
2013-11-14 15:20:00,23.86,23.86,23.85,23.85,25200.0,20.8491,20.8491,20.8403,20.8403,25200.0
2013-11-14 15:30:00,23.85,23.86,23.85,23.85,23200.0,20.8403,20.8491,20.8403,20.8403,23200.0
2013-11-14 15:40:00,23.85,23.86,23.85,23.86,25600.0,20.8403,20.8491,20.8403,20.8491,25600.0
2013-11-14 15:50:00,23.86,23.86,23.85,23.86,115200.0,20.8491,20.8491,20.8403,20.8491,115200.0
2013-11-15 09:30:00,23.87,23.9,23.86,23.87,49200.0,20.8578,20.884,20.8491,20.8578,49200.0
2013-11-15 09:40:00,23.86,23.9,23.86,23.9,32400.0,20.8491,20.884,20.8491,20.884,32400.0
2013-11-15 09:50:00,23.89,23.9,23.87,23.89,50800.0,20.8753,20.884,20.8578,20.8753,50800.0
2013-11-15 10:00:00,23.9,23.9,23.87,23.88,32400.0,20.884,20.884,20.8578,20.8665,32400.0
2013-11-15 10:10:00,23.88,23.9,23.87,23.89,74800.0,20.8665,20.884,20.8578,20.8753,74800.0
2013-11-15 10:20:00,23.89,23.9,23.88,23.89,22800.0,20.8753,20.884,20.8665,20.8753,22800.0
2013-11-15 10:30:00,23.89,23.89,23.87,23.88,51600.0,20.8753,20.8753,20.8578,20.8665,51600.0
2013-11-15 10:40:00,23.89,23.9,23.88,23.89,4400.0,20.8753,20.884,20.8665,20.8753,4400.0
2013-11-15 10:50:00,23.9,23.9,23.88,23.89,9600.0,20.884,20.884,20.8665,20.8753,9600.0
2013-11-15 11:00:00,23.89,23.9,23.89,23.9,29600.0,20.8753,20.884,20.8753,20.884,29600.0
2013-11-15 11:10:00,23.9,23.91,23.9,23.9,25600.0,20.884,20.8928,20.884,20.884,25600.0
2013-11-15 11:20:00,23.91,23.91,23.9,23.9,17200.0,20.8928,20.8928,20.884,20.884,17200.0
2013-11-15 11:30:00,23.9,23.9,23.89,23.89,27600.0,20.884,20.884,20.8753,20.8753,27600.0
2013-11-15 11:40:00,23.89,23.89,23.88,23.89,34400.0,20.8753,20.8753,20.8665,20.8753,34400.0
2013-11-15 11:50:00,23.88,23.88,23.86,23.87,324800.0,20.8665,20.8665,20.8491,20.8578,324800.0
2013-11-15 12:00:00,23.87,23.88,23.86,23.88,49200.0,20.8578,20.8665,20.8491,20.8665,49200.0
2013-11-15 12:10:00,23.88,23.89,23.88,23.88,23200.0,20.8665,20.8753,20.8665,20.8665,23200.0
2013-11-15 12:20:00,23.88,23.89,23.88,23.88,8800.0,20.8665,20.8753,20.8665,20.8665,8800.0
2013-11-15 12:30:00,23.88,23.88,23.87,23.88,11600.0,20.8665,20.8665,20.8578,20.8665,11600.0
2013-11-15 12:40:00,23.87,23.88,23.87,23.87,71600.0,20.8578,20.8665,20.8578,20.8578,71600.0
2013-11-15 12:50:00,23.87,23.87,23.86,23.86,24400.0,20.8578,20.8578,20.8491,20.8491,24400.0
2013-11-15 13:00:00,23.86,23.87,23.86,23.87,12400.0,20.8491,20.8578,20.8491,20.8578,12400.0
2013-11-15 13:10:00,23.88,23.88,23.88,23.88,23200.0,20.8665,20.8665,20.8665,20.8665,23200.0
2013-11-15 13:20:00,23.88,23.89,23.88,23.89,28000.0,20.8665,20.8753,20.8665,20.8753,28000.0
2013-11-15 13:30:00,23.89,23.9,23.89,23.9,27600.0,20.8753,20.884,20.8753,20.884,27600.0
2013-11-15 13:40:00,23.9,23.9,23.89,23.89,98000.0,20.884,20.884,20.8753,20.8753,98000.0
2013-11-15 13:50:00,23.89,23.89,23.88,23.89,85600.0,20.8753,20.8753,20.8665,20.8753,85600.0
2013-11-15 14:00:00,23.89,23.9,23.89,23.9,48400.0,20.8753,20.884,20.8753,20.884,48400.0
2013-11-15 14:10:00,23.9,23.9,23.9,23.9,11600.0,20.884,20.884,20.884,20.884,11600.0
2013-11-15 14:20:00,23.9,23.91,23.9,23.9,36000.0,20.884,20.8928,20.884,20.884,36000.0
2013-11-15 14:30:00,23.91,23.91,23.91,23.91,26400.0,20.8928,20.8928,20.8928,20.8928,26400.0
2013-11-15 14:40:00,23.91,23.91,23.91,23.91,45600.0,20.8928,20.8928,20.8928,20.8928,45600.0
2013-11-15 14:50:00,23.91,23.91,23.91,23.91,44400.0,20.8928,20.8928,20.8928,20.8928,44400.0
2013-11-15 15:00:00,23.91,23.93,23.91,23.93,58000.0,20.8928,20.9102,20.8928,20.9102,58000.0
2013-11-15 15:10:00,23.93,23.94,23.93,23.94,106800.0,20.9102,20.919,20.9102,20.919,106800.0
2013-11-15 15:20:00,23.94,23.94,23.93,23.94,34400.0,20.919,20.919,20.9102,20.919,34400.0
2013-11-15 15:30:00,23.94,23.95,23.94,23.94,77200.0,20.919,20.9277,20.919,20.919,77200.0
2013-11-15 15:40:00,23.94,23.94,23.93,23.93,28000.0,20.919,20.919,20.9102,20.9102,28000.0
2013-11-15 15:50:00,23.93,23.96,23.93,23.95,124400.0,20.9102,20.9364,20.9102,20.9277,124400.0
2013-11-18 09:30:00,24.0,24.02,23.99,24.01,98000.0,20.9714,20.9889,20.9627,20.9801,98000.0
2013-11-18 09:40:00,24.02,24.02,23.96,23.97,60400.0,20.9889,20.9889,20.9364,20.9452,60400.0
2013-11-18 09:50:00,23.97,23.98,23.93,23.93,36000.0,20.9452,20.9539,20.9102,20.9102,36000.0
2013-11-18 10:00:00,23.93,23.93,23.91,23.93,38000.0,20.9102,20.9102,20.8928,20.9102,38000.0
2013-11-18 10:10:00,23.93,23.95,23.93,23.94,18000.0,20.9102,20.9277,20.9102,20.919,18000.0
2013-11-18 10:20:00,23.95,23.97,23.95,23.95,17200.0,20.9277,20.9452,20.9277,20.9277,17200.0
2013-11-18 10:30:00,23.95,23.96,23.94,23.94,15600.0,20.9277,20.9364,20.919,20.919,15600.0
2013-11-18 10:40:00,23.95,23.95,23.94,23.95,16400.0,20.9277,20.9277,20.919,20.9277,16400.0
2013-11-18 10:50:00,23.96,23.97,23.96,23.97,9200.0,20.9364,20.9452,20.9364,20.9452,9200.0
2013-11-18 11:00:00,23.97,23.99,23.97,23.98,24800.0,20.9452,20.9627,20.9452,20.9539,24800.0
2013-11-18 11:10:00,23.97,23.98,23.97,23.98,34000.0,20.9452,20.9539,20.9452,20.9539,34000.0
2013-11-18 11:20:00,23.98,23.98,23.97,23.98,12000.0,20.9539,20.9539,20.9452,20.9539,12000.0
2013-11-18 11:30:00,23.98,23.98,23.95,23.95,29200.0,20.9539,20.9539,20.9277,20.9277,29200.0
2013-11-18 11:40:00,23.95,23.96,23.94,23.95,24000.0,20.9277,20.9364,20.919,20.9277,24000.0
2013-11-18 11:50:00,23.95,23.96,23.94,23.95,20400.0,20.9277,20.9364,20.919,20.9277,20400.0
2013-11-18 12:00:00,23.95,23.96,23.95,23.96,14800.0,20.9277,20.9364,20.9277,20.9364,14800.0
2013-11-18 12:10:00,23.95,23.95,23.95,23.95,38000.0,20.9277,20.9277,20.9277,20.9277,38000.0
2013-11-18 12:20:00,23.95,23.97,23.95,23.96,14400.0,20.9277,20.9452,20.9277,20.9364,14400.0
2013-11-18 12:30:00,23.97,23.97,23.95,23.95,14000.0,20.9452,20.9452,20.9277,20.9277,14000.0
2013-11-18 12:40:00,23.95,23.95,23.94,23.95,8800.0,20.9277,20.9277,20.919,20.9277,8800.0
2013-11-18 12:50:00,23.95,23.95,23.94,23.94,22800.0,20.9277,20.9277,20.919,20.919,22800.0
2013-11-18 13:00:00,23.94,23.95,23.94,23.94,17600.0,20.919,20.9277,20.919,20.919,17600.0
2013-11-18 13:10:00,23.95,23.96,23.95,23.96,16400.0,20.9277,20.9364,20.9277,20.9364,16400.0
2013-11-18 13:20:00,23.96,23.97,23.96,23.97,32800.0,20.9364,20.9452,20.9364,20.9452,32800.0
2013-11-18 13:30:00,23.96,23.97,23.96,23.97,65200.0,20.9364,20.9452,20.9364,20.9452,65200.0
2013-11-18 13:40:00,23.96,23.97,23.95,23.95,20800.0,20.9364,20.9452,20.9277,20.9277,20800.0
2013-11-18 13:50:00,23.95,23.96,23.95,23.96,11600.0,20.9277,20.9364,20.9277,20.9364,11600.0
2013-11-18 14:00:00,23.96,23.96,23.96,23.96,14800.0,20.9364,20.9364,20.9364,20.9364,14800.0
2013-11-18 14:10:00,23.96,23.96,23.96,23.96,16400.0,20.9364,20.9364,20.9364,20.9364,16400.0
2013-11-18 14:20:00,23.96,23.97,23.96,23.97,15600.0,20.9364,20.9452,20.9364,20.9452,15600.0
2013-11-18 14:30:00,23.97,23.97,23.95,23.95,19200.0,20.9452,20.9452,20.9277,20.9277,19200.0
2013-11-18 14:40:00,23.95,23.95,23.91,23.91,133200.0,20.9277,20.9277,20.8928,20.8928,133200.0
2013-11-18 14:50:00,23.91,23.92,23.91,23.91,99600.0,20.8928,20.9015,20.8928,20.8928,99600.0
2013-11-18 15:00:00,23.9,23.9,23.87,23.87,39600.0,20.884,20.884,20.8578,20.8578,39600.0
2013-11-18 15:10:00,23.86,23.86,23.81,23.85,72000.0,20.8491,20.8491,20.8054,20.8403,72000.0
2013-11-18 15:20:00,23.84,23.85,23.81,23.82,58800.0,20.8316,20.8403,20.8054,20.8141,58800.0
2013-11-18 15:30:00,23.82,23.83,23.8,23.83,48800.0,20.8141,20.8229,20.7966,20.8229,48800.0
2013-11-18 15:40:00,23.84,23.84,23.82,23.83,77200.0,20.8316,20.8316,20.8141,20.8229,77200.0
2013-11-18 15:50:00,23.83,23.84,23.81,23.84,100400.0,20.8229,20.8316,20.8054,20.8316,100400.0
2013-11-19 09:30:00,23.82,23.86,23.82,23.84,29600.0,20.8141,20.8491,20.8141,20.8316,29600.0
2013-11-19 09:40:00,23.8,23.81,23.76,23.78,54400.0,20.7966,20.8054,20.7617,20.7792,54400.0
2013-11-19 09:50:00,23.79,23.84,23.79,23.84,10000.0,20.7879,20.8316,20.7879,20.8316,10000.0
2013-11-19 10:00:00,23.84,23.88,23.84,23.88,14800.0,20.8316,20.8665,20.8316,20.8665,14800.0
2013-11-19 10:10:00,23.87,23.88,23.86,23.88,19200.0,20.8578,20.8665,20.8491,20.8665,19200.0
2013-11-19 10:20:00,23.87,23.87,23.86,23.86,10800.0,20.8578,20.8578,20.8491,20.8491,10800.0
2013-11-19 10:30:00,23.86,23.9,23.86,23.89,33600.0,20.8491,20.884,20.8491,20.8753,33600.0
2013-11-19 10:40:00,23.88,23.89,23.88,23.89,14800.0,20.8665,20.8753,20.8665,20.8753,14800.0
2013-11-19 10:50:00,23.86,23.87,23.85,23.86,25200.0,20.8491,20.8578,20.8403,20.8491,25200.0
2013-11-19 11:00:00,23.86,23.87,23.86,23.87,12400.0,20.8491,20.8578,20.8491,20.8578,12400.0
2013-11-19 11:10:00,23.86,23.86,23.83,23.85,76400.0,20.8491,20.8491,20.8229,20.8403,76400.0
2013-11-19 11:20:00,23.84,23.85,23.82,23.84,23200.0,20.8316,20.8403,20.8141,20.8316,23200.0
2013-11-19 11:30:00,23.83,23.84,23.83,23.83,32800.0,20.8229,20.8316,20.8229,20.8229,32800.0
2013-11-19 11:40:00,23.83,23.83,23.81,23.82,75600.0,20.8229,20.8229,20.8054,20.8141,75600.0
2013-11-19 11:50:00,23.82,23.84,23.82,23.84,49200.0,20.8141,20.8316,20.8141,20.8316,49200.0
2013-11-19 12:00:00,23.83,23.86,23.83,23.86,77600.0,20.8229,20.8491,20.8229,20.8491,77600.0
2013-11-19 12:10:00,23.86,23.86,23.86,23.86,94000.0,20.8491,20.8491,20.8491,20.8491,94000.0
2013-11-19 12:20:00,23.86,23.88,23.85,23.87,94400.0,20.8491,20.8665,20.8403,20.8578,94400.0
2013-11-19 12:30:00,23.87,23.87,23.86,23.86,100400.0,20.8578,20.8578,20.8491,20.8491,100400.0
2013-11-19 12:40:00,23.87,23.87,23.85,23.86,156000.0,20.8578,20.8578,20.8403,20.8491,156000.0
2013-11-19 12:50:00,23.86,23.86,23.83,23.83,88800.0,20.8491,20.8491,20.8229,20.8229,88800.0
2013-11-19 13:00:00,23.82,23.83,23.81,23.82,58400.0,20.8141,20.8229,20.8054,20.8141,58400.0
2013-11-19 13:10:00,23.82,23.82,23.81,23.81,59600.0,20.8141,20.8141,20.8054,20.8054,59600.0
2013-11-19 13:20:00,23.81,23.82,23.77,23.77,101600.0,20.8054,20.8141,20.7704,20.7704,101600.0
2013-11-19 13:30:00,23.77,23.79,23.75,23.77,128000.0,20.7704,20.7879,20.7529,20.7704,128000.0
2013-11-19 13:40:00,23.77,23.79,23.77,23.78,74000.0,20.7704,20.7879,20.7704,20.7792,74000.0
2013-11-19 13:50:00,23.77,23.77,23.74,23.75,91200.0,20.7704,20.7704,20.7442,20.7529,91200.0
2013-11-19 14:00:00,23.78,23.78,23.75,23.75,128400.0,20.7792,20.7792,20.7529,20.7529,128400.0
2013-11-19 14:10:00,23.75,23.78,23.75,23.78,559600.0,20.7529,20.7792,20.7529,20.7792,559600.0
2013-11-19 14:20:00,23.78,23.78,23.75,23.75,50000.0,20.7792,20.7792,20.7529,20.7529,50000.0
2013-11-19 14:30:00,23.77,23.81,23.77,23.81,88800.0,20.7704,20.8054,20.7704,20.8054,88800.0
2013-11-19 14:40:00,23.82,23.82,23.8,23.8,79600.0,20.8141,20.8141,20.7966,20.7966,79600.0
2013-11-19 14:50:00,23.8,23.8,23.79,23.79,108000.0,20.7966,20.7966,20.7879,20.7879,108000.0
2013-11-19 15:00:00,23.79,23.82,23.78,23.81,212400.0,20.7879,20.8141,20.7792,20.8054,212400.0
2013-11-19 15:10:00,23.81,23.84,23.81,23.83,76800.0,20.8054,20.8316,20.8054,20.8229,76800.0
2013-11-19 15:20:00,23.83,23.83,23.81,23.81,103600.0,20.8229,20.8229,20.8054,20.8054,103600.0
2013-11-19 15:30:00,23.81,23.81,23.78,23.78,97200.0,20.8054,20.8054,20.7792,20.7792,97200.0
2013-11-19 15:40:00,23.78,23.78,23.77,23.78,78800.0,20.7792,20.7792,20.7704,20.7792,78800.0
2013-11-19 15:50:00,23.78,23.8,23.77,23.78,175200.0,20.7792,20.7966,20.7704,20.7792,175200.0
2013-11-20 09:30:00,23.82,23.84,23.81,23.81,16400.0,20.8141,20.8316,20.8054,20.8054,16400.0
2013-11-20 09:40:00,23.82,23.83,23.8,23.83,5600.0,20.8141,20.8229,20.7966,20.8229,5600.0
2013-11-20 09:50:00,23.82,23.82,23.79,23.82,14400.0,20.8141,20.8141,20.7879,20.8141,14400.0
2013-11-20 10:00:00,23.81,23.82,23.8,23.82,10800.0,20.8054,20.8141,20.7966,20.8141,10800.0
2013-11-20 10:10:00,23.82,23.84,23.82,23.83,9600.0,20.8141,20.8316,20.8141,20.8229,9600.0
2013-11-20 10:20:00,23.84,23.89,23.84,23.86,28000.0,20.8316,20.8753,20.8316,20.8491,28000.0
2013-11-20 10:30:00,23.86,23.86,23.8,23.82,24400.0,20.8491,20.8491,20.7966,20.8141,24400.0
2013-11-20 10:40:00,23.81,23.85,23.81,23.85,30400.0,20.8054,20.8403,20.8054,20.8403,30400.0
2013-11-20 10:50:00,23.84,23.85,23.83,23.85,24800.0,20.8316,20.8403,20.8229,20.8403,24800.0
2013-11-20 11:00:00,23.85,23.86,23.83,23.86,54800.0,20.8403,20.8491,20.8229,20.8491,54800.0
2013-11-20 11:10:00,23.86,23.86,23.83,23.84,22000.0,20.8491,20.8491,20.8229,20.8316,22000.0
2013-11-20 11:20:00,23.83,23.86,23.83,23.86,35600.0,20.8229,20.8491,20.8229,20.8491,35600.0
2013-11-20 11:30:00,23.86,23.87,23.85,23.85,18000.0,20.8491,20.8578,20.8403,20.8403,18000.0
2013-11-20 11:40:00,23.85,23.85,23.84,23.84,6800.0,20.8403,20.8403,20.8316,20.8316,6800.0
2013-11-20 11:50:00,23.84,23.85,23.84,23.84,23600.0,20.8316,20.8403,20.8316,20.8316,23600.0
2013-11-20 12:00:00,23.85,23.86,23.85,23.86,35600.0,20.8403,20.8491,20.8403,20.8491,35600.0
2013-11-20 12:10:00,23.86,23.86,23.84,23.85,3600.0,20.8491,20.8491,20.8316,20.8403,3600.0
2013-11-20 12:20:00,23.86,23.86,23.85,23.85,7200.0,20.8491,20.8491,20.8403,20.8403,7200.0
2013-11-20 12:30:00,23.85,23.85,23.84,23.84,29600.0,20.8403,20.8403,20.8316,20.8316,29600.0
2013-11-20 12:40:00,23.83,23.84,23.82,23.84,66000.0,20.8229,20.8316,20.8141,20.8316,66000.0
2013-11-20 12:50:00,23.83,23.83,23.82,23.83,70800.0,20.8229,20.8229,20.8141,20.8229,70800.0
2013-11-20 13:00:00,23.82,23.83,23.82,23.83,18400.0,20.8141,20.8229,20.8141,20.8229,18400.0
2013-11-20 13:10:00,23.83,23.83,23.81,23.81,140800.0,20.8229,20.8229,20.8054,20.8054,140800.0
2013-11-20 13:20:00,23.81,23.81,23.81,23.81,19600.0,20.8054,20.8054,20.8054,20.8054,19600.0
2013-11-20 13:30:00,23.82,23.83,23.82,23.82,5600.0,20.8141,20.8229,20.8141,20.8141,5600.0
2013-11-20 13:40:00,23.83,23.84,23.83,23.84,16000.0,20.8229,20.8316,20.8229,20.8316,16000.0
2013-11-20 13:50:00,23.83,23.83,23.82,23.83,12400.0,20.8229,20.8229,20.8141,20.8229,12400.0
2013-11-20 14:00:00,23.82,23.82,23.75,23.77,107200.0,20.8141,20.8141,20.7529,20.7704,107200.0
2013-11-20 14:10:00,23.77,23.77,23.71,23.77,74800.0,20.7704,20.7704,20.718,20.7704,74800.0
2013-11-20 14:20:00,23.77,23.77,23.75,23.77,40400.0,20.7704,20.7704,20.7529,20.7704,40400.0
2013-11-20 14:30:00,23.76,23.77,23.71,23.71,58000.0,20.7617,20.7704,20.718,20.718,58000.0
2013-11-20 14:40:00,23.71,23.73,23.69,23.73,39600.0,20.718,20.7355,20.7005,20.7355,39600.0
2013-11-20 14:50:00,23.73,23.73,23.7,23.7,25600.0,20.7355,20.7355,20.7093,20.7093,25600.0
2013-11-20 15:00:00,23.71,23.71,23.63,23.64,114800.0,20.718,20.718,20.6481,20.6568,114800.0
2013-11-20 15:10:00,23.66,23.67,23.66,23.67,51600.0,20.6743,20.683,20.6743,20.683,51600.0
2013-11-20 15:20:00,23.66,23.69,23.66,23.68,30400.0,20.6743,20.7005,20.6743,20.6918,30400.0
2013-11-20 15:30:00,23.68,23.68,23.66,23.68,25600.0,20.6918,20.6918,20.6743,20.6918,25600.0
2013-11-20 15:40:00,23.68,23.71,23.68,23.68,36800.0,20.6918,20.718,20.6918,20.6918,36800.0
2013-11-20 15:50:00,23.69,23.71,23.68,23.7,57600.0,20.7005,20.718,20.6918,20.7093,57600.0
2013-11-21 09:30:00,23.77,23.8,23.75,23.78,36400.0,20.7704,20.7966,20.7529,20.7792,36400.0
2013-11-21 09:40:00,23.77,23.79,23.76,23.76,4800.0,20.7704,20.7879,20.7617,20.7617,4800.0
2013-11-21 09:50:00,23.77,23.81,23.77,23.8,18400.0,20.7704,20.8054,20.7704,20.7966,18400.0
2013-11-21 10:00:00,23.8,23.8,23.78,23.8,17600.0,20.7966,20.7966,20.7792,20.7966,17600.0
2013-11-21 10:10:00,23.8,23.81,23.8,23.8,24400.0,20.7966,20.8054,20.7966,20.7966,24400.0
2013-11-21 10:20:00,23.81,23.81,23.8,23.8,10000.0,20.8054,20.8054,20.7966,20.7966,10000.0
2013-11-21 10:30:00,23.81,23.82,23.81,23.82,6400.0,20.8054,20.8141,20.8054,20.8141,6400.0
2013-11-21 10:40:00,23.82,23.84,23.82,23.84,5200.0,20.8141,20.8316,20.8141,20.8316,5200.0
2013-11-21 10:50:00,23.84,23.84,23.82,23.83,48400.0,20.8316,20.8316,20.8141,20.8229,48400.0
2013-11-21 11:00:00,23.83,23.83,23.82,23.82,13200.0,20.8229,20.8229,20.8141,20.8141,13200.0
2013-11-21 11:10:00,23.82,23.82,23.82,23.82,2400.0,20.8141,20.8141,20.8141,20.8141,2400.0
2013-11-21 11:20:00,23.82,23.83,23.82,23.83,17200.0,20.8141,20.8229,20.8141,20.8229,17200.0
2013-11-21 11:30:00,23.83,23.83,23.82,23.82,21600.0,20.8229,20.8229,20.8141,20.8141,21600.0
2013-11-21 11:40:00,23.82,23.83,23.81,23.83,42400.0,20.8141,20.8229,20.8054,20.8229,42400.0
2013-11-21 11:50:00,23.82,23.83,23.82,23.83,21600.0,20.8141,20.8229,20.8141,20.8229,21600.0
2013-11-21 12:00:00,23.83,23.83,23.82,23.82,7600.0,20.8229,20.8229,20.8141,20.8141,7600.0
2013-11-21 12:10:00,23.81,23.81,23.81,23.81,2800.0,20.8054,20.8054,20.8054,20.8054,2800.0
2013-11-21 12:20:00,23.82,23.83,23.82,23.83,26800.0,20.8141,20.8229,20.8141,20.8229,26800.0
2013-11-21 12:30:00,23.83,23.83,23.82,23.83,4400.0,20.8229,20.8229,20.8141,20.8229,4400.0
2013-11-21 12:40:00,23.83,23.83,23.82,23.82,16000.0,20.8229,20.8229,20.8141,20.8141,16000.0
2013-11-21 12:50:00,23.8,23.81,23.79,23.79,10800.0,20.7966,20.8054,20.7879,20.7879,10800.0
2013-11-21 13:00:00,23.8,23.8,23.8,23.8,17200.0,20.7966,20.7966,20.7966,20.7966,17200.0
2013-11-21 13:10:00,23.81,23.82,23.8,23.82,16400.0,20.8054,20.8141,20.7966,20.8141,16400.0
2013-11-21 13:20:00,23.83,23.83,23.82,23.82,26000.0,20.8229,20.8229,20.8141,20.8141,26000.0
2013-11-21 13:30:00,23.83,23.84,23.83,23.83,20400.0,20.8229,20.8316,20.8229,20.8229,20400.0
2013-11-21 13:40:00,23.83,23.86,23.83,23.86,48000.0,20.8229,20.8491,20.8229,20.8491,48000.0
2013-11-21 13:50:00,23.86,23.86,23.85,23.86,86400.0,20.8491,20.8491,20.8403,20.8491,86400.0
2013-11-21 14:00:00,23.86,23.86,23.85,23.85,11600.0,20.8491,20.8491,20.8403,20.8403,11600.0
2013-11-21 14:10:00,23.85,23.86,23.85,23.86,16000.0,20.8403,20.8491,20.8403,20.8491,16000.0
2013-11-21 14:20:00,23.87,23.87,23.86,23.86,20400.0,20.8578,20.8578,20.8491,20.8491,20400.0
2013-11-21 14:30:00,23.86,23.86,23.85,23.86,18000.0,20.8491,20.8491,20.8403,20.8491,18000.0
2013-11-21 14:40:00,23.86,23.89,23.85,23.88,29200.0,20.8491,20.8753,20.8403,20.8665,29200.0
2013-11-21 14:50:00,23.88,23.89,23.88,23.88,21200.0,20.8665,20.8753,20.8665,20.8665,21200.0
2013-11-21 15:00:00,23.88,23.89,23.88,23.88,16000.0,20.8665,20.8753,20.8665,20.8665,16000.0
2013-11-21 15:10:00,23.89,23.9,23.88,23.89,28000.0,20.8753,20.884,20.8665,20.8753,28000.0
2013-11-21 15:20:00,23.89,23.9,23.89,23.89,24000.0,20.8753,20.884,20.8753,20.8753,24000.0
2013-11-21 15:30:00,23.9,23.9,23.88,23.88,29200.0,20.884,20.884,20.8665,20.8665,29200.0
2013-11-21 15:40:00,23.89,23.89,23.87,23.87,8400.0,20.8753,20.8753,20.8578,20.8578,8400.0
2013-11-21 15:50:00,23.87,23.9,23.87,23.89,84400.0,20.8578,20.884,20.8578,20.8753,84400.0
2013-11-22 09:30:00,23.92,23.93,23.9,23.9,30800.0,20.9015,20.9102,20.884,20.884,30800.0
2013-11-22 09:40:00,23.9,23.92,23.89,23.92,47200.0,20.884,20.9015,20.8753,20.9015,47200.0
2013-11-22 09:50:00,23.92,23.93,23.92,23.92,18800.0,20.9015,20.9102,20.9015,20.9015,18800.0
2013-11-22 10:00:00,23.91,23.93,23.91,23.92,21600.0,20.8928,20.9102,20.8928,20.9015,21600.0
2013-11-22 10:10:00,23.92,23.95,23.92,23.94,12800.0,20.9015,20.9277,20.9015,20.919,12800.0
2013-11-22 10:20:00,23.94,23.94,23.92,23.92,24000.0,20.919,20.919,20.9015,20.9015,24000.0
2013-11-22 10:30:00,23.92,23.94,23.92,23.94,8400.0,20.9015,20.919,20.9015,20.919,8400.0
2013-11-22 10:40:00,23.93,23.93,23.92,23.92,8800.0,20.9102,20.9102,20.9015,20.9015,8800.0
2013-11-22 10:50:00,23.93,23.93,23.92,23.93,7200.0,20.9102,20.9102,20.9015,20.9102,7200.0
2013-11-22 11:00:00,23.93,23.94,23.93,23.94,20400.0,20.9102,20.919,20.9102,20.919,20400.0
2013-11-22 11:10:00,23.93,23.95,23.93,23.94,24400.0,20.9102,20.9277,20.9102,20.919,24400.0
2013-11-22 11:20:00,23.94,23.95,23.94,23.94,34000.0,20.919,20.9277,20.919,20.919,34000.0
2013-11-22 11:30:00,23.94,23.96,23.93,23.96,50800.0,20.919,20.9364,20.9102,20.9364,50800.0
2013-11-22 11:40:00,23.96,23.97,23.96,23.97,32000.0,20.9364,20.9452,20.9364,20.9452,32000.0
2013-11-22 11:50:00,23.97,23.98,23.96,23.98,15600.0,20.9452,20.9539,20.9364,20.9539,15600.0
2013-11-22 12:00:00,23.98,23.98,23.97,23.97,52400.0,20.9539,20.9539,20.9452,20.9452,52400.0
2013-11-22 12:10:00,23.97,23.98,23.97,23.98,30000.0,20.9452,20.9539,20.9452,20.9539,30000.0
2013-11-22 12:20:00,23.98,23.99,23.97,23.97,35200.0,20.9539,20.9627,20.9452,20.9452,35200.0
2013-11-22 12:30:00,23.97,23.98,23.97,23.97,140800.0,20.9452,20.9539,20.9452,20.9452,140800.0
2013-11-22 12:40:00,23.97,23.97,23.97,23.97,55600.0,20.9452,20.9452,20.9452,20.9452,55600.0
2013-11-22 12:50:00,23.97,23.98,23.97,23.97,36000.0,20.9452,20.9539,20.9452,20.9452,36000.0
2013-11-22 13:00:00,23.97,23.98,23.97,23.97,62800.0,20.9452,20.9539,20.9452,20.9452,62800.0
2013-11-22 13:10:00,23.97,23.98,23.96,23.97,34800.0,20.9452,20.9539,20.9364,20.9452,34800.0
2013-11-22 13:20:00,23.97,23.98,23.97,23.97,37200.0,20.9452,20.9539,20.9452,20.9452,37200.0
2013-11-22 13:30:00,23.97,23.97,23.96,23.96,119200.0,20.9452,20.9452,20.9364,20.9364,119200.0
2013-11-22 13:40:00,23.96,23.96,23.95,23.95,41600.0,20.9364,20.9364,20.9277,20.9277,41600.0
2013-11-22 13:50:00,23.95,23.95,23.94,23.95,72800.0,20.9277,20.9277,20.919,20.9277,72800.0
2013-11-22 14:00:00,23.95,23.97,23.95,23.96,97200.0,20.9277,20.9452,20.9277,20.9364,97200.0
2013-11-22 14:10:00,23.97,23.97,23.96,23.97,115600.0,20.9452,20.9452,20.9364,20.9452,115600.0
2013-11-22 14:20:00,23.97,23.98,23.96,23.98,58000.0,20.9452,20.9539,20.9364,20.9539,58000.0
2013-11-22 14:30:00,23.99,23.99,23.98,23.98,47200.0,20.9627,20.9627,20.9539,20.9539,47200.0
2013-11-22 14:40:00,23.98,23.99,23.98,23.99,115600.0,20.9539,20.9627,20.9539,20.9627,115600.0
2013-11-22 14:50:00,23.99,23.99,23.99,23.99,41200.0,20.9627,20.9627,20.9627,20.9627,41200.0
2013-11-22 15:00:00,23.99,24.0,23.99,23.99,46800.0,20.9627,20.9714,20.9627,20.9627,46800.0
2013-11-22 15:10:00,23.99,24.0,23.99,24.0,52400.0,20.9627,20.9714,20.9627,20.9714,52400.0
2013-11-22 15:20:00,24.0,24.0,23.99,23.99,85600.0,20.9714,20.9714,20.9627,20.9627,85600.0
2013-11-22 15:30:00,23.99,24.0,23.98,24.0,74400.0,20.9627,20.9714,20.9539,20.9714,74400.0
2013-11-22 15:40:00,24.0,24.01,24.0,24.0,234000.0,20.9714,20.9801,20.9714,20.9714,234000.0
2013-11-22 15:50:00,24.0,24.01,24.0,24.0,427600.0,20.9714,20.9801,20.9714,20.9714,427600.0
2013-11-25 09:30:00,24.07,24.07,24.05,24.05,104000.0,21.0326,21.0326,21.0151,21.0151,104000.0
2013-11-25 09:40:00,24.05,24.06,24.04,24.04,16000.0,21.0151,21.0238,21.0064,21.0064,16000.0
2013-11-25 09:50:00,24.03,24.04,24.02,24.02,37200.0,20.9976,21.0064,20.9889,20.9889,37200.0
2013-11-25 10:00:00,24.02,24.02,24.0,24.02,54400.0,20.9889,20.9889,20.9714,20.9889,54400.0
2013-11-25 10:10:00,24.01,24.03,24.01,24.02,19200.0,20.9801,20.9976,20.9801,20.9889,19200.0
2013-11-25 10:20:00,24.02,24.02,24.0,24.01,31200.0,20.9889,20.9889,20.9714,20.9801,31200.0
2013-11-25 10:30:00,24.02,24.03,24.0,24.03,10400.0,20.9889,20.9976,20.9714,20.9976,10400.0
2013-11-25 10:40:00,24.03,24.04,24.03,24.04,16000.0,20.9976,21.0064,20.9976,21.0064,16000.0
2013-11-25 10:50:00,24.03,24.04,24.02,24.02,32800.0,20.9976,21.0064,20.9889,20.9889,32800.0
2013-11-25 11:00:00,24.02,24.03,24.02,24.03,21600.0,20.9889,20.9976,20.9889,20.9976,21600.0
2013-11-25 11:10:00,24.02,24.04,24.02,24.04,26800.0,20.9889,21.0064,20.9889,21.0064,26800.0
2013-11-25 11:20:00,24.04,24.04,24.03,24.04,36800.0,21.0064,21.0064,20.9976,21.0064,36800.0
2013-11-25 11:30:00,24.04,24.05,24.04,24.05,30800.0,21.0064,21.0151,21.0064,21.0151,30800.0
2013-11-25 11:40:00,24.05,24.05,24.03,24.03,34400.0,21.0151,21.0151,20.9976,20.9976,34400.0
2013-11-25 11:50:00,24.04,24.04,24.04,24.04,2400.0,21.0064,21.0064,21.0064,21.0064,2400.0
2013-11-25 12:00:00,24.04,24.04,24.03,24.03,8800.0,21.0064,21.0064,20.9976,20.9976,8800.0
2013-11-25 12:10:00,24.03,24.04,24.03,24.03,10400.0,20.9976,21.0064,20.9976,20.9976,10400.0
2013-11-25 12:20:00,24.04,24.05,24.03,24.04,61600.0,21.0064,21.0151,20.9976,21.0064,61600.0
2013-11-25 12:30:00,24.04,24.05,24.04,24.04,13600.0,21.0064,21.0151,21.0064,21.0064,13600.0
2013-11-25 12:40:00,24.04,24.04,24.03,24.04,60000.0,21.0064,21.0064,20.9976,21.0064,60000.0
2013-11-25 12:50:00,24.04,24.04,24.03,24.03,6400.0,21.0064,21.0064,20.9976,20.9976,6400.0
2013-11-25 13:00:00,24.04,24.04,24.03,24.03,12400.0,21.0064,21.0064,20.9976,20.9976,12400.0
2013-11-25 13:10:00,24.03,24.04,24.03,24.03,14800.0,20.9976,21.0064,20.9976,20.9976,14800.0
2013-11-25 13:20:00,24.04,24.04,24.03,24.04,6800.0,21.0064,21.0064,20.9976,21.0064,6800.0
2013-11-25 13:30:00,24.04,24.04,24.03,24.04,14800.0,21.0064,21.0064,20.9976,21.0064,14800.0
2013-11-25 13:40:00,24.04,24.05,24.04,24.05,25600.0,21.0064,21.0151,21.0064,21.0151,25600.0
2013-11-25 13:50:00,24.06,24.06,24.05,24.05,26400.0,21.0238,21.0238,21.0151,21.0151,26400.0
2013-11-25 14:00:00,24.06,24.06,24.06,24.06,20800.0,21.0238,21.0238,21.0238,21.0238,20800.0
2013-11-25 14:10:00,24.06,24.07,24.06,24.06,21600.0,21.0238,21.0326,21.0238,21.0238,21600.0
2013-11-25 14:20:00,24.06,24.06,24.05,24.06,28400.0,21.0238,21.0238,21.0151,21.0238,28400.0
2013-11-25 14:30:00,24.06,24.06,24.05,24.06,122800.0,21.0238,21.0238,21.0151,21.0238,122800.0
2013-11-25 14:40:00,24.05,24.06,24.05,24.05,58400.0,21.0151,21.0238,21.0151,21.0151,58400.0
2013-11-25 14:50:00,24.05,24.05,24.04,24.05,16000.0,21.0151,21.0151,21.0064,21.0151,16000.0
2013-11-25 15:00:00,24.04,24.04,24.01,24.01,51600.0,21.0064,21.0064,20.9801,20.9801,51600.0
2013-11-25 15:10:00,24.01,24.01,23.99,24.0,26000.0,20.9801,20.9801,20.9627,20.9714,26000.0
2013-11-25 15:20:00,24.0,24.0,23.99,24.0,48000.0,20.9714,20.9714,20.9627,20.9714,48000.0
2013-11-25 15:30:00,24.0,24.0,23.98,23.98,40400.0,20.9714,20.9714,20.9539,20.9539,40400.0
2013-11-25 15:40:00,23.99,24.01,23.98,24.0,40000.0,20.9627,20.9801,20.9539,20.9714,40000.0
2013-11-25 15:50:00,24.0,24.01,23.99,24.01,100800.0,20.9714,20.9801,20.9627,20.9801,100800.0
2013-11-26 09:30:00,24.03,24.06,24.02,24.04,44000.0,20.9976,21.0238,20.9889,21.0064,44000.0
2013-11-26 09:40:00,24.04,24.05,24.02,24.02,15600.0,21.0064,21.0151,20.9889,20.9889,15600.0
2013-11-26 09:50:00,24.03,24.03,24.02,24.02,8400.0,20.9976,20.9976,20.9889,20.9889,8400.0
2013-11-26 10:00:00,24.03,24.04,23.98,24.0,51200.0,20.9976,21.0064,20.9539,20.9714,51200.0
2013-11-26 10:10:00,24.01,24.03,24.01,24.03,9200.0,20.9801,20.9976,20.9801,20.9976,9200.0
2013-11-26 10:20:00,24.03,24.05,24.03,24.04,12800.0,20.9976,21.0151,20.9976,21.0064,12800.0
2013-11-26 10:30:00,24.04,24.05,24.04,24.04,24800.0,21.0064,21.0151,21.0064,21.0064,24800.0
2013-11-26 10:40:00,24.05,24.05,24.03,24.04,6000.0,21.0151,21.0151,20.9976,21.0064,6000.0
2013-11-26 10:50:00,24.04,24.04,24.03,24.04,41600.0,21.0064,21.0064,20.9976,21.0064,41600.0
2013-11-26 11:00:00,24.03,24.05,24.03,24.05,21600.0,20.9976,21.0151,20.9976,21.0151,21600.0
2013-11-26 11:10:00,24.05,24.06,24.05,24.05,28800.0,21.0151,21.0238,21.0151,21.0151,28800.0
2013-11-26 11:20:00,24.05,24.06,24.05,24.05,30800.0,21.0151,21.0238,21.0151,21.0151,30800.0
2013-11-26 11:30:00,24.04,24.05,24.04,24.05,22800.0,21.0064,21.0151,21.0064,21.0151,22800.0
2013-11-26 11:40:00,24.05,24.06,24.05,24.05,31200.0,21.0151,21.0238,21.0151,21.0151,31200.0
2013-11-26 11:50:00,24.05,24.05,24.05,24.05,12800.0,21.0151,21.0151,21.0151,21.0151,12800.0
2013-11-26 12:00:00,24.05,24.06,24.04,24.06,28800.0,21.0151,21.0238,21.0064,21.0238,28800.0
2013-11-26 12:10:00,24.06,24.09,24.06,24.09,18800.0,21.0238,21.05,21.0238,21.05,18800.0
2013-11-26 12:20:00,24.08,24.09,24.08,24.09,7200.0,21.0413,21.05,21.0413,21.05,7200.0
2013-11-26 12:30:00,24.09,24.09,24.08,24.09,10000.0,21.05,21.05,21.0413,21.05,10000.0
2013-11-26 12:40:00,24.1,24.1,24.09,24.1,12800.0,21.0588,21.0588,21.05,21.0588,12800.0
2013-11-26 12:50:00,24.09,24.09,24.08,24.08,11200.0,21.05,21.05,21.0413,21.0413,11200.0
2013-11-26 13:00:00,24.08,24.08,24.08,24.08,8000.0,21.0413,21.0413,21.0413,21.0413,8000.0
2013-11-26 13:10:00,24.09,24.09,24.09,24.09,7200.0,21.05,21.05,21.05,21.05,7200.0
2013-11-26 13:20:00,24.09,24.09,24.08,24.09,25600.0,21.05,21.05,21.0413,21.05,25600.0
2013-11-26 13:30:00,24.09,24.1,24.09,24.09,13200.0,21.05,21.0588,21.05,21.05,13200.0
2013-11-26 13:40:00,24.1,24.11,24.1,24.11,12800.0,21.0588,21.0675,21.0588,21.0675,12800.0
2013-11-26 13:50:00,24.1,24.11,24.1,24.11,7200.0,21.0588,21.0675,21.0588,21.0675,7200.0
2013-11-26 14:00:00,24.11,24.11,24.1,24.11,14400.0,21.0675,21.0675,21.0588,21.0675,14400.0
2013-11-26 14:10:00,24.1,24.1,24.09,24.09,20000.0,21.0588,21.0588,21.05,21.05,20000.0
2013-11-26 14:20:00,24.1,24.1,24.09,24.1,8800.0,21.0588,21.0588,21.05,21.0588,8800.0
2013-11-26 14:30:00,24.1,24.11,24.1,24.11,46400.0,21.0588,21.0675,21.0588,21.0675,46400.0
2013-11-26 14:40:00,24.11,24.11,24.11,24.11,5200.0,21.0675,21.0675,21.0675,21.0675,5200.0
2013-11-26 14:50:00,24.11,24.12,24.11,24.11,23200.0,21.0675,21.0763,21.0675,21.0675,23200.0
2013-11-26 15:00:00,24.11,24.11,24.1,24.11,32000.0,21.0675,21.0675,21.0588,21.0675,32000.0
2013-11-26 15:10:00,24.11,24.13,24.11,24.12,18400.0,21.0675,21.085,21.0675,21.0763,18400.0
2013-11-26 15:20:00,24.12,24.13,24.12,24.12,46400.0,21.0763,21.085,21.0763,21.0763,46400.0
2013-11-26 15:30:00,24.12,24.13,24.11,24.12,41200.0,21.0763,21.085,21.0675,21.0763,41200.0
2013-11-26 15:40:00,24.12,24.12,24.08,24.08,23600.0,21.0763,21.0763,21.0413,21.0413,23600.0
2013-11-26 15:50:00,24.07,24.08,24.05,24.06,79200.0,21.0326,21.0413,21.0151,21.0238,79200.0
2013-11-27 09:30:00,24.09,24.1,24.07,24.08,31200.0,21.05,21.0588,21.0326,21.0413,31200.0
2013-11-27 09:40:00,24.08,24.13,24.08,24.13,62800.0,21.0413,21.085,21.0413,21.085,62800.0
2013-11-27 09:50:00,24.13,24.14,24.12,24.12,10800.0,21.085,21.0937,21.0763,21.0763,10800.0
2013-11-27 10:00:00,24.12,24.12,24.12,24.12,12000.0,21.0763,21.0763,21.0763,21.0763,12000.0
2013-11-27 10:10:00,24.13,24.14,24.11,24.13,25200.0,21.085,21.0937,21.0675,21.085,25200.0
2013-11-27 10:20:00,24.13,24.13,24.12,24.12,53200.0,21.085,21.085,21.0763,21.0763,53200.0
2013-11-27 10:30:00,24.12,24.13,24.12,24.13,17200.0,21.0763,21.085,21.0763,21.085,17200.0
2013-11-27 10:40:00,24.13,24.14,24.12,24.13,44400.0,21.085,21.0937,21.0763,21.085,44400.0
2013-11-27 10:50:00,24.13,24.13,24.11,24.12,36000.0,21.085,21.085,21.0675,21.0763,36000.0
2013-11-27 11:00:00,24.13,24.13,24.12,24.13,42400.0,21.085,21.085,21.0763,21.085,42400.0
2013-11-27 11:10:00,24.13,24.14,24.13,24.14,23600.0,21.085,21.0937,21.085,21.0937,23600.0
2013-11-27 11:20:00,24.14,24.14,24.14,24.14,17200.0,21.0937,21.0937,21.0937,21.0937,17200.0
2013-11-27 11:30:00,24.14,24.14,24.14,24.14,22800.0,21.0937,21.0937,21.0937,21.0937,22800.0
2013-11-27 11:40:00,24.14,24.15,24.13,24.14,41600.0,21.0937,21.1025,21.085,21.0937,41600.0
2013-11-27 11:50:00,24.14,24.14,24.13,24.13,36800.0,21.0937,21.0937,21.085,21.085,36800.0
2013-11-27 12:00:00,24.13,24.13,24.11,24.11,30000.0,21.085,21.085,21.0675,21.0675,30000.0
2013-11-27 12:10:00,24.11,24.12,24.11,24.11,19200.0,21.0675,21.0763,21.0675,21.0675,19200.0
2013-11-27 12:20:00,24.11,24.12,24.1,24.11,14000.0,21.0675,21.0763,21.0588,21.0675,14000.0
2013-11-27 12:30:00,24.11,24.12,24.11,24.11,16000.0,21.0675,21.0763,21.0675,21.0675,16000.0
2013-11-27 12:40:00,24.11,24.12,24.11,24.11,16000.0,21.0675,21.0763,21.0675,21.0675,16000.0
2013-11-27 12:50:00,24.11,24.11,24.08,24.08,42000.0,21.0675,21.0675,21.0413,21.0413,42000.0
2013-11-27 13:00:00,24.08,24.09,24.07,24.08,11600.0,21.0413,21.05,21.0326,21.0413,11600.0
2013-11-27 13:10:00,24.09,24.09,24.08,24.08,3200.0,21.05,21.05,21.0413,21.0413,3200.0
2013-11-27 13:20:00,24.08,24.09,24.07,24.09,12000.0,21.0413,21.05,21.0326,21.05,12000.0
2013-11-27 13:30:00,24.09,24.09,24.09,24.09,20800.0,21.05,21.05,21.05,21.05,20800.0
2013-11-27 13:40:00,24.1,24.11,24.1,24.1,4000.0,21.0588,21.0675,21.0588,21.0588,4000.0
2013-11-27 13:50:00,24.1,24.1,24.1,24.1,30800.0,21.0588,21.0588,21.0588,21.0588,30800.0
2013-11-27 14:00:00,24.1,24.1,24.1,24.1,10000.0,21.0588,21.0588,21.0588,21.0588,10000.0
2013-11-27 14:10:00,24.1,24.1,24.1,24.1,16400.0,21.0588,21.0588,21.0588,21.0588,16400.0
2013-11-27 14:20:00,24.11,24.11,24.11,24.11,23200.0,21.0675,21.0675,21.0675,21.0675,23200.0
2013-11-27 14:30:00,24.11,24.13,24.11,24.12,21600.0,21.0675,21.085,21.0675,21.0763,21600.0
2013-11-27 14:40:00,24.12,24.13,24.12,24.13,9200.0,21.0763,21.085,21.0763,21.085,9200.0
2013-11-27 14:50:00,24.14,24.14,24.13,24.13,6000.0,21.0937,21.0937,21.085,21.085,6000.0
2013-11-27 15:00:00,24.13,24.14,24.12,24.13,24000.0,21.085,21.0937,21.0763,21.085,24000.0
2013-11-27 15:10:00,24.14,24.14,24.13,24.13,22400.0,21.0937,21.0937,21.085,21.085,22400.0
2013-11-27 15:20:00,24.13,24.14,24.12,24.14,20800.0,21.085,21.0937,21.0763,21.0937,20800.0
2013-11-27 15:30:00,24.14,24.14,24.13,24.13,22000.0,21.0937,21.0937,21.085,21.085,22000.0
2013-11-27 15:40:00,24.13,24.14,24.13,24.14,17600.0,21.085,21.0937,21.085,21.0937,17600.0
2013-11-27 15:50:00,24.13,24.14,24.13,24.13,70800.0,21.085,21.0937,21.085,21.085,70800.0
2013-11-29 09:30:00,24.18,24.2,24.16,24.2,45200.0,21.1287,21.1462,21.1112,21.1462,45200.0
2013-11-29 09:40:00,24.2,24.2,24.18,24.2,33600.0,21.1462,21.1462,21.1287,21.1462,33600.0
2013-11-29 09:50:00,24.2,24.21,24.19,24.21,65200.0,21.1462,21.1549,21.1374,21.1549,65200.0
2013-11-29 10:00:00,24.2,24.21,24.19,24.2,49600.0,21.1462,21.1549,21.1374,21.1462,49600.0
2013-11-29 10:10:00,24.2,24.22,24.2,24.22,73600.0,21.1462,21.1636,21.1462,21.1636,73600.0
2013-11-29 10:20:00,24.22,24.22,24.21,24.22,70000.0,21.1636,21.1636,21.1549,21.1636,70000.0
2013-11-29 10:30:00,24.22,24.23,24.22,24.22,52400.0,21.1636,21.1724,21.1636,21.1636,52400.0
2013-11-29 10:40:00,24.22,24.22,24.2,24.2,53600.0,21.1636,21.1636,21.1462,21.1462,53600.0
2013-11-29 10:50:00,24.21,24.22,24.2,24.21,44400.0,21.1549,21.1636,21.1462,21.1549,44400.0
2013-11-29 11:00:00,24.22,24.22,24.21,24.22,228800.0,21.1636,21.1636,21.1549,21.1636,228800.0
2013-11-29 11:10:00,24.22,24.23,24.21,24.23,207600.0,21.1636,21.1724,21.1549,21.1724,207600.0
2013-11-29 11:20:00,24.23,24.23,24.22,24.22,37200.0,21.1724,21.1724,21.1636,21.1636,37200.0
2013-11-29 11:30:00,24.22,24.23,24.21,24.22,34800.0,21.1636,21.1724,21.1549,21.1636,34800.0
2013-11-29 11:40:00,24.22,24.24,24.22,24.23,40000.0,21.1636,21.1811,21.1636,21.1724,40000.0
2013-11-29 11:50:00,24.23,24.23,24.22,24.23,37200.0,21.1724,21.1724,21.1636,21.1724,37200.0
2013-11-29 12:00:00,24.23,24.23,24.22,24.22,37200.0,21.1724,21.1724,21.1636,21.1636,37200.0
2013-11-29 12:10:00,24.22,24.23,24.22,24.23,46000.0,21.1636,21.1724,21.1636,21.1724,46000.0
2013-11-29 12:20:00,24.22,24.23,24.22,24.23,48800.0,21.1636,21.1724,21.1636,21.1724,48800.0
2013-11-29 12:30:00,24.23,24.23,24.2,24.21,162400.0,21.1724,21.1724,21.1462,21.1549,162400.0
2013-11-29 12:40:00,24.2,24.21,24.15,24.15,232400.0,21.1462,21.1549,21.1025,21.1025,232400.0
2013-11-29 12:50:00,24.15,24.17,24.12,24.14,288400.0,21.1025,21.1199,21.0763,21.0937,288400.0
2013-12-02 09:30:00,24.17,24.19,24.15,24.19,43600.0,21.1199,21.1374,21.1025,21.1374,43600.0
2013-12-02 09:40:00,24.18,24.18,24.11,24.12,5200.0,21.1287,21.1287,21.0675,21.0763,5200.0
2013-12-02 09:50:00,24.12,24.13,24.11,24.11,6000.0,21.0763,21.085,21.0675,21.0675,6000.0
2013-12-02 10:00:00,24.12,24.15,24.1,24.13,40400.0,21.0763,21.1025,21.0588,21.085,40400.0
2013-12-02 10:10:00,24.14,24.14,24.1,24.13,30400.0,21.0937,21.0937,21.0588,21.085,30400.0
2013-12-02 10:20:00,24.14,24.15,24.14,24.14,11600.0,21.0937,21.1025,21.0937,21.0937,11600.0
2013-12-02 10:30:00,24.14,24.15,24.13,24.13,12800.0,21.0937,21.1025,21.085,21.085,12800.0
2013-12-02 10:40:00,24.12,24.13,24.11,24.12,12400.0,21.0763,21.085,21.0675,21.0763,12400.0
2013-12-02 10:50:00,24.13,24.14,24.12,24.14,25200.0,21.085,21.0937,21.0763,21.0937,25200.0
2013-12-02 11:00:00,24.15,24.16,24.14,24.15,20400.0,21.1025,21.1112,21.0937,21.1025,20400.0
2013-12-02 11:10:00,24.15,24.15,24.14,24.14,12000.0,21.1025,21.1025,21.0937,21.0937,12000.0
2013-12-02 11:20:00,24.14,24.15,24.14,24.14,12000.0,21.0937,21.1025,21.0937,21.0937,12000.0
2013-12-02 11:30:00,24.13,24.14,24.12,24.13,36400.0,21.085,21.0937,21.0763,21.085,36400.0
2013-12-02 11:40:00,24.14,24.14,24.12,24.14,98000.0,21.0937,21.0937,21.0763,21.0937,98000.0
2013-12-02 11:50:00,24.13,24.17,24.13,24.16,20800.0,21.085,21.1199,21.085,21.1112,20800.0
2013-12-02 12:00:00,24.16,24.16,24.16,24.16,13600.0,21.1112,21.1112,21.1112,21.1112,13600.0
2013-12-02 12:10:00,24.17,24.17,24.16,24.17,14400.0,21.1199,21.1199,21.1112,21.1199,14400.0
2013-12-02 12:20:00,24.18,24.18,24.18,24.18,12400.0,21.1287,21.1287,21.1287,21.1287,12400.0
2013-12-02 12:30:00,24.18,24.18,24.18,24.18,9200.0,21.1287,21.1287,21.1287,21.1287,9200.0
2013-12-02 12:40:00,24.18,24.18,24.18,24.18,18400.0,21.1287,21.1287,21.1287,21.1287,18400.0
2013-12-02 12:50:00,24.18,24.19,24.18,24.18,31600.0,21.1287,21.1374,21.1287,21.1287,31600.0
2013-12-02 13:00:00,24.18,24.18,24.17,24.18,17600.0,21.1287,21.1287,21.1199,21.1287,17600.0
2013-12-02 13:10:00,24.17,24.17,24.16,24.16,10400.0,21.1199,21.1199,21.1112,21.1112,10400.0
2013-12-02 13:20:00,24.16,24.17,24.16,24.17,6800.0,21.1112,21.1199,21.1112,21.1199,6800.0
2013-12-02 13:30:00,24.15,24.16,24.15,24.16,14800.0,21.1025,21.1112,21.1025,21.1112,14800.0
2013-12-02 13:40:00,24.16,24.16,24.14,24.15,94400.0,21.1112,21.1112,21.0937,21.1025,94400.0
2013-12-02 13:50:00,24.14,24.16,24.14,24.15,14400.0,21.0937,21.1112,21.0937,21.1025,14400.0
2013-12-02 14:00:00,24.15,24.15,24.13,24.13,9200.0,21.1025,21.1025,21.085,21.085,9200.0
2013-12-02 14:10:00,24.12,24.13,24.11,24.13,49600.0,21.0763,21.085,21.0675,21.085,49600.0
2013-12-02 14:20:00,24.13,24.13,24.12,24.12,11200.0,21.085,21.085,21.0763,21.0763,11200.0
2013-12-02 14:30:00,24.13,24.13,24.11,24.13,109600.0,21.085,21.085,21.0675,21.085,109600.0
2013-12-02 14:40:00,24.13,24.13,24.1,24.12,21600.0,21.085,21.085,21.0588,21.0763,21600.0
2013-12-02 14:50:00,24.12,24.14,24.11,24.14,24000.0,21.0763,21.0937,21.0675,21.0937,24000.0
2013-12-02 15:00:00,24.14,24.14,24.12,24.14,24400.0,21.0937,21.0937,21.0763,21.0937,24400.0
2013-12-02 15:10:00,24.13,24.14,24.12,24.13,28400.0,21.085,21.0937,21.0763,21.085,28400.0
2013-12-02 15:20:00,24.13,24.14,24.1,24.1,59200.0,21.085,21.0937,21.0588,21.0588,59200.0
2013-12-02 15:30:00,24.1,24.1,24.07,24.08,87600.0,21.0588,21.0588,21.0326,21.0413,87600.0
2013-12-02 15:40:00,24.08,24.08,24.06,24.07,141200.0,21.0413,21.0413,21.0238,21.0326,141200.0
2013-12-02 15:50:00,24.07,24.08,24.04,24.08,166000.0,21.0326,21.0413,21.0064,21.0413,166000.0
2013-12-03 09:30:00,24.0,24.04,23.99,24.01,82800.0,20.9714,21.0064,20.9627,20.9801,82800.0
2013-12-03 09:40:00,24.0,24.01,23.99,24.01,17600.0,20.9714,20.9801,20.9627,20.9801,17600.0
2013-12-03 09:50:00,24.0,24.03,24.0,24.03,16000.0,20.9714,20.9976,20.9714,20.9976,16000.0
2013-12-03 10:00:00,24.04,24.05,24.03,24.05,16400.0,21.0064,21.0151,20.9976,21.0151,16400.0
2013-12-03 10:10:00,24.05,24.05,24.03,24.05,29200.0,21.0151,21.0151,20.9976,21.0151,29200.0
2013-12-03 10:20:00,24.06,24.06,24.03,24.04,22400.0,21.0238,21.0238,20.9976,21.0064,22400.0
2013-12-03 10:30:00,24.04,24.05,24.03,24.04,19200.0,21.0064,21.0151,20.9976,21.0064,19200.0
2013-12-03 10:40:00,24.05,24.06,24.05,24.06,67200.0,21.0151,21.0238,21.0151,21.0238,67200.0
2013-12-03 10:50:00,24.05,24.05,24.04,24.04,48800.0,21.0151,21.0151,21.0064,21.0064,48800.0
2013-12-03 11:00:00,24.04,24.05,24.02,24.04,54800.0,21.0064,21.0151,20.9889,21.0064,54800.0
2013-12-03 11:10:00,24.04,24.04,24.0,24.0,36400.0,21.0064,21.0064,20.9714,20.9714,36400.0
2013-12-03 11:20:00,24.02,24.02,23.98,23.99,64000.0,20.9889,20.9889,20.9539,20.9627,64000.0
2013-12-03 11:30:00,23.99,23.99,23.96,23.98,49200.0,20.9627,20.9627,20.9364,20.9539,49200.0
2013-12-03 11:40:00,23.98,23.98,23.94,23.94,125600.0,20.9539,20.9539,20.919,20.919,125600.0
2013-12-03 11:50:00,23.94,23.97,23.93,23.97,36000.0,20.919,20.9452,20.9102,20.9452,36000.0
2013-12-03 12:00:00,23.97,23.99,23.96,23.99,82000.0,20.9452,20.9627,20.9364,20.9627,82000.0
2013-12-03 12:10:00,23.99,23.99,23.98,23.98,40400.0,20.9627,20.9627,20.9539,20.9539,40400.0
2013-12-03 12:20:00,23.98,23.99,23.97,23.97,33200.0,20.9539,20.9627,20.9452,20.9452,33200.0
2013-12-03 12:30:00,23.97,23.98,23.96,23.98,24800.0,20.9452,20.9539,20.9364,20.9539,24800.0
2013-12-03 12:40:00,23.98,23.99,23.97,23.97,28400.0,20.9539,20.9627,20.9452,20.9452,28400.0
2013-12-03 12:50:00,23.98,23.99,23.97,23.98,92800.0,20.9539,20.9627,20.9452,20.9539,92800.0
2013-12-03 13:00:00,23.99,23.99,23.96,23.96,45600.0,20.9627,20.9627,20.9364,20.9364,45600.0
2013-12-03 13:10:00,23.96,23.96,23.94,23.94,28800.0,20.9364,20.9364,20.919,20.919,28800.0
2013-12-03 13:20:00,23.96,23.96,23.92,23.93,92400.0,20.9364,20.9364,20.9015,20.9102,92400.0
2013-12-03 13:30:00,23.93,23.93,23.92,23.93,30000.0,20.9102,20.9102,20.9015,20.9102,30000.0
2013-12-03 13:40:00,23.93,23.94,23.91,23.93,45600.0,20.9102,20.919,20.8928,20.9102,45600.0
2013-12-03 13:50:00,23.93,23.95,23.93,23.93,85600.0,20.9102,20.9277,20.9102,20.9102,85600.0
2013-12-03 14:00:00,23.93,23.94,23.92,23.93,70800.0,20.9102,20.919,20.9015,20.9102,70800.0
2013-12-03 14:10:00,23.92,23.94,23.91,23.91,343200.0,20.9015,20.919,20.8928,20.8928,343200.0
2013-12-03 14:20:00,23.91,23.93,23.91,23.93,38400.0,20.8928,20.9102,20.8928,20.9102,38400.0
2013-12-03 14:30:00,23.93,23.96,23.93,23.96,148400.0,20.9102,20.9364,20.9102,20.9364,148400.0
2013-12-03 14:40:00,23.96,23.97,23.96,23.97,178800.0,20.9364,20.9452,20.9364,20.9452,178800.0
2013-12-03 14:50:00,23.97,23.98,23.97,23.98,76000.0,20.9452,20.9539,20.9452,20.9539,76000.0
2013-12-03 15:00:00,23.98,23.98,23.96,23.96,65600.0,20.9539,20.9539,20.9364,20.9364,65600.0
2013-12-03 15:10:00,23.96,23.96,23.95,23.96,59200.0,20.9364,20.9364,20.9277,20.9364,59200.0
2013-12-03 15:20:00,23.96,23.97,23.93,23.94,108400.0,20.9364,20.9452,20.9102,20.919,108400.0
2013-12-03 15:30:00,23.94,23.98,23.94,23.97,58400.0,20.919,20.9539,20.919,20.9452,58400.0
2013-12-03 15:40:00,23.97,24.0,23.96,24.0,42400.0,20.9452,20.9714,20.9364,20.9714,42400.0
2013-12-03 15:50:00,23.99,24.0,23.98,24.0,111600.0,20.9627,20.9714,20.9539,20.9714,111600.0
2013-12-04 09:30:00,23.9,23.93,23.89,23.93,62400.0,20.884,20.9102,20.8753,20.9102,62400.0
2013-12-04 09:40:00,23.94,23.95,23.92,23.93,28400.0,20.919,20.9277,20.9015,20.9102,28400.0
2013-12-04 09:50:00,23.92,23.93,23.9,23.93,15600.0,20.9015,20.9102,20.884,20.9102,15600.0
2013-12-04 10:00:00,23.95,24.02,23.95,24.02,24000.0,20.9277,20.9889,20.9277,20.9889,24000.0
2013-12-04 10:10:00,24.01,24.05,24.01,24.03,18000.0,20.9801,21.0151,20.9801,20.9976,18000.0
2013-12-04 10:20:00,24.04,24.06,24.04,24.05,18400.0,21.0064,21.0238,21.0064,21.0151,18400.0
2013-12-04 10:30:00,24.05,24.06,24.03,24.03,29600.0,21.0151,21.0238,20.9976,20.9976,29600.0
2013-12-04 10:40:00,24.04,24.06,24.03,24.04,26400.0,21.0064,21.0238,20.9976,21.0064,26400.0
2013-12-04 10:50:00,24.05,24.06,24.04,24.06,42800.0,21.0151,21.0238,21.0064,21.0238,42800.0
2013-12-04 11:00:00,24.06,24.06,24.04,24.05,32400.0,21.0238,21.0238,21.0064,21.0151,32400.0
2013-12-04 11:10:00,24.05,24.05,24.01,24.01,29200.0,21.0151,21.0151,20.9801,20.9801,29200.0
2013-12-04 11:20:00,24.01,24.02,23.99,24.0,10000.0,20.9801,20.9889,20.9627,20.9714,10000.0
2013-12-04 11:30:00,24.0,24.0,23.99,24.0,12400.0,20.9714,20.9714,20.9627,20.9714,12400.0
2013-12-04 11:40:00,23.99,24.01,23.99,24.0,15200.0,20.9627,20.9801,20.9627,20.9714,15200.0
2013-12-04 11:50:00,23.99,24.01,23.99,24.0,32400.0,20.9627,20.9801,20.9627,20.9714,32400.0
2013-12-04 12:00:00,24.0,24.0,23.95,23.95,126000.0,20.9714,20.9714,20.9277,20.9277,126000.0
2013-12-04 12:10:00,23.95,23.96,23.92,23.93,48800.0,20.9277,20.9364,20.9015,20.9102,48800.0
2013-12-04 12:20:00,23.92,23.93,23.91,23.92,22800.0,20.9015,20.9102,20.8928,20.9015,22800.0
2013-12-04 12:30:00,23.93,23.95,23.93,23.95,21200.0,20.9102,20.9277,20.9102,20.9277,21200.0
2013-12-04 12:40:00,23.95,23.97,23.95,23.95,20400.0,20.9277,20.9452,20.9277,20.9277,20400.0
2013-12-04 12:50:00,23.94,23.95,23.94,23.95,30800.0,20.919,20.9277,20.919,20.9277,30800.0
2013-12-04 13:00:00,23.95,23.96,23.93,23.94,26400.0,20.9277,20.9364,20.9102,20.919,26400.0
2013-12-04 13:10:00,23.94,23.94,23.9,23.9,30800.0,20.919,20.919,20.884,20.884,30800.0
2013-12-04 13:20:00,23.9,23.9,23.84,23.84,92400.0,20.884,20.884,20.8316,20.8316,92400.0
2013-12-04 13:30:00,23.84,23.85,23.79,23.85,82800.0,20.8316,20.8403,20.7879,20.8403,82800.0
2013-12-04 13:40:00,23.84,23.85,23.83,23.85,48000.0,20.8316,20.8403,20.8229,20.8403,48000.0
2013-12-04 13:50:00,23.84,23.85,23.84,23.85,74000.0,20.8316,20.8403,20.8316,20.8403,74000.0
2013-12-04 14:00:00,23.86,23.88,23.85,23.87,44000.0,20.8491,20.8665,20.8403,20.8578,44000.0
2013-12-04 14:10:00,23.86,23.91,23.86,23.91,11200.0,20.8491,20.8928,20.8491,20.8928,11200.0
2013-12-04 14:20:00,23.91,23.92,23.89,23.9,73200.0,20.8928,20.9015,20.8753,20.884,73200.0
2013-12-04 14:30:00,23.91,23.92,23.91,23.92,192000.0,20.8928,20.9015,20.8928,20.9015,192000.0
2013-12-04 14:40:00,23.92,23.94,23.92,23.93,36800.0,20.9015,20.919,20.9015,20.9102,36800.0
2013-12-04 14:50:00,23.93,23.94,23.93,23.93,8000.0,20.9102,20.919,20.9102,20.9102,8000.0
2013-12-04 15:00:00,23.93,23.93,23.91,23.91,14000.0,20.9102,20.9102,20.8928,20.8928,14000.0
2013-12-04 15:10:00,23.91,23.98,23.91,23.98,46400.0,20.8928,20.9539,20.8928,20.9539,46400.0
2013-12-04 15:20:00,23.98,23.98,23.96,23.98,71200.0,20.9539,20.9539,20.9364,20.9539,71200.0
2013-12-04 15:30:00,23.98,24.02,23.96,24.0,41600.0,20.9539,20.9889,20.9364,20.9714,41600.0
2013-12-04 15:40:00,24.0,24.03,24.0,24.0,53600.0,20.9714,20.9976,20.9714,20.9714,53600.0
2013-12-04 15:50:00,24.0,24.0,23.98,23.98,122800.0,20.9714,20.9714,20.9539,20.9539,122800.0
2013-12-05 09:30:00,23.97,23.98,23.93,23.98,32800.0,20.9452,20.9539,20.9102,20.9539,32800.0
2013-12-05 09:40:00,23.99,23.99,23.93,23.96,22400.0,20.9627,20.9627,20.9102,20.9364,22400.0
2013-12-05 09:50:00,23.96,23.97,23.94,23.97,8400.0,20.9364,20.9452,20.919,20.9452,8400.0
2013-12-05 10:00:00,23.97,24.01,23.96,24.0,26400.0,20.9452,20.9801,20.9364,20.9714,26400.0
2013-12-05 10:10:00,24.01,24.01,23.98,23.99,20400.0,20.9801,20.9801,20.9539,20.9627,20400.0
2013-12-05 10:20:00,23.99,23.99,23.93,23.95,19600.0,20.9627,20.9627,20.9102,20.9277,19600.0
2013-12-05 10:30:00,23.95,23.98,23.95,23.97,42000.0,20.9277,20.9539,20.9277,20.9452,42000.0
2013-12-05 10:40:00,23.98,23.98,23.93,23.93,28800.0,20.9539,20.9539,20.9102,20.9102,28800.0
2013-12-05 10:50:00,23.95,23.95,23.94,23.94,35600.0,20.9277,20.9277,20.919,20.919,35600.0
2013-12-05 11:00:00,23.94,23.96,23.92,23.95,24000.0,20.919,20.9364,20.9015,20.9277,24000.0
2013-12-05 11:10:00,23.94,23.97,23.94,23.97,30400.0,20.919,20.9452,20.919,20.9452,30400.0
2013-12-05 11:20:00,23.97,23.97,23.95,23.95,41600.0,20.9452,20.9452,20.9277,20.9277,41600.0
2013-12-05 11:30:00,23.95,23.95,23.93,23.95,31200.0,20.9277,20.9277,20.9102,20.9277,31200.0
2013-12-05 11:40:00,23.95,23.95,23.93,23.94,96800.0,20.9277,20.9277,20.9102,20.919,96800.0
2013-12-05 11:50:00,23.95,23.97,23.95,23.96,22000.0,20.9277,20.9452,20.9277,20.9364,22000.0
2013-12-05 12:00:00,23.98,24.0,23.98,23.99,48000.0,20.9539,20.9714,20.9539,20.9627,48000.0
2013-12-05 12:10:00,23.99,24.0,23.99,24.0,23600.0,20.9627,20.9714,20.9627,20.9714,23600.0
2013-12-05 12:20:00,23.99,24.0,23.98,23.99,17600.0,20.9627,20.9714,20.9539,20.9627,17600.0
2013-12-05 12:30:00,23.99,23.99,23.97,23.97,24000.0,20.9627,20.9627,20.9452,20.9452,24000.0
2013-12-05 12:40:00,23.98,23.99,23.98,23.98,5200.0,20.9539,20.9627,20.9539,20.9539,5200.0
2013-12-05 12:50:00,23.99,24.0,23.99,23.99,9200.0,20.9627,20.9714,20.9627,20.9627,9200.0
2013-12-05 13:00:00,23.99,23.99,23.98,23.98,39600.0,20.9627,20.9627,20.9539,20.9539,39600.0
2013-12-05 13:10:00,23.99,23.99,23.96,23.96,35600.0,20.9627,20.9627,20.9364,20.9364,35600.0
2013-12-05 13:20:00,23.95,23.97,23.95,23.95,10400.0,20.9277,20.9452,20.9277,20.9277,10400.0
2013-12-05 13:30:00,23.95,23.97,23.95,23.97,166400.0,20.9277,20.9452,20.9277,20.9452,166400.0
2013-12-05 13:40:00,23.97,23.97,23.94,23.95,14400.0,20.9452,20.9452,20.919,20.9277,14400.0
2013-12-05 13:50:00,23.94,23.97,23.94,23.95,16000.0,20.919,20.9452,20.919,20.9277,16000.0
2013-12-05 14:00:00,23.96,23.98,23.96,23.96,24000.0,20.9364,20.9539,20.9364,20.9364,24000.0
2013-12-05 14:10:00,23.96,23.96,23.92,23.94,23200.0,20.9364,20.9364,20.9015,20.919,23200.0
2013-12-05 14:20:00,23.95,23.95,23.93,23.94,14800.0,20.9277,20.9277,20.9102,20.919,14800.0
2013-12-05 14:30:00,23.95,23.96,23.94,23.96,18800.0,20.9277,20.9364,20.919,20.9364,18800.0
2013-12-05 14:40:00,23.96,23.96,23.94,23.94,16400.0,20.9364,20.9364,20.919,20.919,16400.0
2013-12-05 14:50:00,23.94,23.94,23.91,23.92,26800.0,20.919,20.919,20.8928,20.9015,26800.0
2013-12-05 15:00:00,23.91,23.93,23.9,23.93,19600.0,20.8928,20.9102,20.884,20.9102,19600.0
2013-12-05 15:10:00,23.93,23.95,23.92,23.94,34000.0,20.9102,20.9277,20.9015,20.919,34000.0
2013-12-05 15:20:00,23.93,23.96,23.93,23.95,20400.0,20.9102,20.9364,20.9102,20.9277,20400.0
2013-12-05 15:30:00,23.94,23.98,23.94,23.97,41200.0,20.919,20.9539,20.919,20.9452,41200.0
2013-12-05 15:40:00,23.97,23.97,23.92,23.93,286400.0,20.9452,20.9452,20.9015,20.9102,286400.0
2013-12-05 15:50:00,23.93,23.95,23.92,23.93,574000.0,20.9102,20.9277,20.9015,20.9102,574000.0
2013-12-06 09:30:00,24.15,24.15,24.13,24.13,81200.0,21.1025,21.1025,21.085,21.085,81200.0
2013-12-06 09:40:00,24.12,24.13,24.11,24.11,49600.0,21.0763,21.085,21.0675,21.0675,49600.0
2013-12-06 09:50:00,24.11,24.15,24.11,24.13,37200.0,21.0675,21.1025,21.0675,21.085,37200.0
2013-12-06 10:00:00,24.14,24.14,24.12,24.13,47200.0,21.0937,21.0937,21.0763,21.085,47200.0
2013-12-06 10:10:00,24.13,24.14,24.12,24.14,17600.0,21.085,21.0937,21.0763,21.0937,17600.0
2013-12-06 10:20:00,24.13,24.14,24.11,24.12,14000.0,21.085,21.0937,21.0675,21.0763,14000.0
2013-12-06 10:30:00,24.12,24.12,24.09,24.09,24400.0,21.0763,21.0763,21.05,21.05,24400.0
2013-12-06 10:40:00,24.1,24.1,24.07,24.08,13600.0,21.0588,21.0588,21.0326,21.0413,13600.0
2013-12-06 10:50:00,24.08,24.11,24.08,24.11,13200.0,21.0413,21.0675,21.0413,21.0675,13200.0
2013-12-06 11:00:00,24.1,24.13,24.1,24.13,26800.0,21.0588,21.085,21.0588,21.085,26800.0
2013-12-06 11:10:00,24.13,24.14,24.13,24.13,19600.0,21.085,21.0937,21.085,21.085,19600.0
2013-12-06 11:20:00,24.13,24.14,24.12,24.13,30400.0,21.085,21.0937,21.0763,21.085,30400.0
2013-12-06 11:30:00,24.13,24.16,24.13,24.15,18000.0,21.085,21.1112,21.085,21.1025,18000.0
2013-12-06 11:40:00,24.16,24.16,24.15,24.16,29200.0,21.1112,21.1112,21.1025,21.1112,29200.0
2013-12-06 11:50:00,24.16,24.16,24.15,24.16,22000.0,21.1112,21.1112,21.1025,21.1112,22000.0
2013-12-06 12:00:00,24.17,24.17,24.15,24.15,24800.0,21.1199,21.1199,21.1025,21.1025,24800.0
2013-12-06 12:10:00,24.15,24.16,24.15,24.16,23600.0,21.1025,21.1112,21.1025,21.1112,23600.0
2013-12-06 12:20:00,24.16,24.16,24.15,24.15,39200.0,21.1112,21.1112,21.1025,21.1025,39200.0
2013-12-06 12:30:00,24.15,24.18,24.15,24.18,24400.0,21.1025,21.1287,21.1025,21.1287,24400.0
2013-12-06 12:40:00,24.18,24.19,24.18,24.18,18800.0,21.1287,21.1374,21.1287,21.1287,18800.0
2013-12-06 12:50:00,24.18,24.19,24.18,24.18,33200.0,21.1287,21.1374,21.1287,21.1287,33200.0
2013-12-06 13:00:00,24.19,24.19,24.18,24.18,40000.0,21.1374,21.1374,21.1287,21.1287,40000.0
2013-12-06 13:10:00,24.18,24.18,24.17,24.18,131600.0,21.1287,21.1287,21.1199,21.1287,131600.0
2013-12-06 13:20:00,24.18,24.18,24.17,24.17,19600.0,21.1287,21.1287,21.1199,21.1199,19600.0
2013-12-06 13:30:00,24.17,24.18,24.17,24.18,14000.0,21.1199,21.1287,21.1199,21.1287,14000.0
2013-12-06 13:40:00,24.19,24.21,24.18,24.21,88400.0,21.1374,21.1549,21.1287,21.1549,88400.0
2013-12-06 13:50:00,24.2,24.2,24.19,24.19,45600.0,21.1462,21.1462,21.1374,21.1374,45600.0
2013-12-06 14:00:00,24.19,24.21,24.19,24.2,17200.0,21.1374,21.1549,21.1374,21.1462,17200.0
2013-12-06 14:10:00,24.2,24.2,24.19,24.19,38800.0,21.1462,21.1462,21.1374,21.1374,38800.0
2013-12-06 14:20:00,24.19,24.2,24.19,24.19,16400.0,21.1374,21.1462,21.1374,21.1374,16400.0
2013-12-06 14:30:00,24.19,24.19,24.18,24.18,8800.0,21.1374,21.1374,21.1287,21.1287,8800.0
2013-12-06 14:40:00,24.18,24.19,24.18,24.18,66400.0,21.1287,21.1374,21.1287,21.1287,66400.0
2013-12-06 14:50:00,24.18,24.18,24.17,24.18,75600.0,21.1287,21.1287,21.1199,21.1287,75600.0
2013-12-06 15:00:00,24.18,24.18,24.17,24.17,90400.0,21.1287,21.1287,21.1199,21.1199,90400.0
2013-12-06 15:10:00,24.18,24.18,24.17,24.17,141600.0,21.1287,21.1287,21.1199,21.1199,141600.0
2013-12-06 15:20:00,24.17,24.17,24.16,24.16,98400.0,21.1199,21.1199,21.1112,21.1112,98400.0
2013-12-06 15:30:00,24.16,24.18,24.14,24.14,114000.0,21.1112,21.1287,21.0937,21.0937,114000.0
2013-12-06 15:40:00,24.14,24.16,24.14,24.16,87200.0,21.0937,21.1112,21.0937,21.1112,87200.0
2013-12-06 15:50:00,24.16,24.19,24.16,24.18,247600.0,21.1112,21.1374,21.1112,21.1287,247600.0
2013-12-09 09:30:00,24.26,24.26,24.21,24.23,35600.0,21.1986,21.1986,21.1549,21.1724,35600.0
2013-12-09 09:40:00,24.22,24.24,24.21,24.22,10400.0,21.1636,21.1811,21.1549,21.1636,10400.0
2013-12-09 09:50:00,24.23,24.27,24.23,24.26,34000.0,21.1724,21.2073,21.1724,21.1986,34000.0
2013-12-09 10:00:00,24.27,24.27,24.24,24.24,32000.0,21.2073,21.2073,21.1811,21.1811,32000.0
2013-12-09 10:10:00,24.24,24.25,24.23,24.23,32000.0,21.1811,21.1899,21.1724,21.1724,32000.0
2013-12-09 10:20:00,24.23,24.23,24.21,24.22,30000.0,21.1724,21.1724,21.1549,21.1636,30000.0
2013-12-09 10:30:00,24.21,24.23,24.2,24.23,51600.0,21.1549,21.1724,21.1462,21.1724,51600.0
2013-12-09 10:40:00,24.23,24.23,24.21,24.22,26400.0,21.1724,21.1724,21.1549,21.1636,26400.0
2013-12-09 10:50:00,24.22,24.25,24.22,24.24,20400.0,21.1636,21.1899,21.1636,21.1811,20400.0
2013-12-09 11:00:00,24.24,24.25,24.23,24.25,45200.0,21.1811,21.1899,21.1724,21.1899,45200.0
2013-12-09 11:10:00,24.24,24.26,24.24,24.25,29200.0,21.1811,21.1986,21.1811,21.1899,29200.0
2013-12-09 11:20:00,24.24,24.26,24.24,24.26,17600.0,21.1811,21.1986,21.1811,21.1986,17600.0
2013-12-09 11:30:00,24.25,24.26,24.24,24.25,18800.0,21.1899,21.1986,21.1811,21.1899,18800.0
2013-12-09 11:40:00,24.25,24.25,24.23,24.24,16800.0,21.1899,21.1899,21.1724,21.1811,16800.0
2013-12-09 11:50:00,24.24,24.24,24.24,24.24,26400.0,21.1811,21.1811,21.1811,21.1811,26400.0
2013-12-09 12:00:00,24.24,24.25,24.23,24.23,27600.0,21.1811,21.1899,21.1724,21.1724,27600.0
2013-12-09 12:10:00,24.23,24.24,24.22,24.24,18400.0,21.1724,21.1811,21.1636,21.1811,18400.0
2013-12-09 12:20:00,24.24,24.24,24.22,24.22,15200.0,21.1811,21.1811,21.1636,21.1636,15200.0
2013-12-09 12:30:00,24.23,24.23,24.22,24.23,55200.0,21.1724,21.1724,21.1636,21.1724,55200.0
2013-12-09 12:40:00,24.23,24.24,24.23,24.24,58000.0,21.1724,21.1811,21.1724,21.1811,58000.0
2013-12-09 12:50:00,24.23,24.24,24.22,24.23,17600.0,21.1724,21.1811,21.1636,21.1724,17600.0
2013-12-09 13:00:00,24.23,24.24,24.22,24.23,12800.0,21.1724,21.1811,21.1636,21.1724,12800.0
2013-12-09 13:10:00,24.23,24.24,24.23,24.23,14000.0,21.1724,21.1811,21.1724,21.1724,14000.0
2013-12-09 13:20:00,24.23,24.25,24.23,24.24,26400.0,21.1724,21.1899,21.1724,21.1811,26400.0
2013-12-09 13:30:00,24.24,24.25,24.24,24.25,18800.0,21.1811,21.1899,21.1811,21.1899,18800.0
2013-12-09 13:40:00,24.25,24.25,24.24,24.24,23600.0,21.1899,21.1899,21.1811,21.1811,23600.0
2013-12-09 13:50:00,24.24,24.24,24.23,24.23,11600.0,21.1811,21.1811,21.1724,21.1724,11600.0
2013-12-09 14:00:00,24.23,24.24,24.22,24.23,46400.0,21.1724,21.1811,21.1636,21.1724,46400.0
2013-12-09 14:10:00,24.23,24.23,24.21,24.21,42400.0,21.1724,21.1724,21.1549,21.1549,42400.0
2013-12-09 14:20:00,24.21,24.23,24.21,24.23,15200.0,21.1549,21.1724,21.1549,21.1724,15200.0
2013-12-09 14:30:00,24.22,24.24,24.22,24.22,27200.0,21.1636,21.1811,21.1636,21.1636,27200.0
2013-12-09 14:40:00,24.22,24.24,24.22,24.23,38800.0,21.1636,21.1811,21.1636,21.1724,38800.0
2013-12-09 14:50:00,24.23,24.24,24.21,24.22,27200.0,21.1724,21.1811,21.1549,21.1636,27200.0
2013-12-09 15:00:00,24.22,24.23,24.21,24.22,18800.0,21.1636,21.1724,21.1549,21.1636,18800.0
2013-12-09 15:10:00,24.22,24.23,24.22,24.22,30800.0,21.1636,21.1724,21.1636,21.1636,30800.0
2013-12-09 15:20:00,24.23,24.23,24.2,24.2,40000.0,21.1724,21.1724,21.1462,21.1462,40000.0
2013-12-09 15:30:00,24.2,24.21,24.2,24.2,36400.0,21.1462,21.1549,21.1462,21.1462,36400.0
2013-12-09 15:40:00,24.2,24.22,24.2,24.22,60400.0,21.1462,21.1636,21.1462,21.1636,60400.0
2013-12-09 15:50:00,24.22,24.22,24.2,24.22,350000.0,21.1636,21.1636,21.1462,21.1636,350000.0
2013-12-10 09:30:00,24.16,24.19,24.16,24.18,57200.0,21.1112,21.1374,21.1112,21.1287,57200.0
2013-12-10 09:40:00,24.19,24.19,24.16,24.18,23200.0,21.1374,21.1374,21.1112,21.1287,23200.0
2013-12-10 09:50:00,24.18,24.18,24.16,24.18,27600.0,21.1287,21.1287,21.1112,21.1287,27600.0
2013-12-10 10:00:00,24.17,24.21,24.17,24.21,13200.0,21.1199,21.1549,21.1199,21.1549,13200.0
2013-12-10 10:10:00,24.21,24.21,24.19,24.19,36800.0,21.1549,21.1549,21.1374,21.1374,36800.0
2013-12-10 10:20:00,24.18,24.2,24.18,24.19,117200.0,21.1287,21.1462,21.1287,21.1374,117200.0
2013-12-10 10:30:00,24.19,24.22,24.19,24.22,28800.0,21.1374,21.1636,21.1374,21.1636,28800.0
2013-12-10 10:40:00,24.22,24.22,24.2,24.2,16800.0,21.1636,21.1636,21.1462,21.1462,16800.0
2013-12-10 10:50:00,24.2,24.22,24.2,24.21,15200.0,21.1462,21.1636,21.1462,21.1549,15200.0
2013-12-10 11:00:00,24.2,24.2,24.17,24.18,28400.0,21.1462,21.1462,21.1199,21.1287,28400.0
2013-12-10 11:10:00,24.18,24.19,24.17,24.18,49600.0,21.1287,21.1374,21.1199,21.1287,49600.0
2013-12-10 11:20:00,24.18,24.19,24.18,24.18,19600.0,21.1287,21.1374,21.1287,21.1287,19600.0
2013-12-10 11:30:00,24.17,24.17,24.15,24.16,19600.0,21.1199,21.1199,21.1025,21.1112,19600.0
2013-12-10 11:40:00,24.16,24.17,24.15,24.16,29200.0,21.1112,21.1199,21.1025,21.1112,29200.0
2013-12-10 11:50:00,24.16,24.16,24.14,24.15,22000.0,21.1112,21.1112,21.0937,21.1025,22000.0
2013-12-10 12:00:00,24.15,24.15,24.13,24.13,35200.0,21.1025,21.1025,21.085,21.085,35200.0
2013-12-10 12:10:00,24.13,24.15,24.13,24.14,14800.0,21.085,21.1025,21.085,21.0937,14800.0
2013-12-10 12:20:00,24.14,24.17,24.14,24.16,11600.0,21.0937,21.1199,21.0937,21.1112,11600.0
2013-12-10 12:30:00,24.16,24.16,24.15,24.16,12400.0,21.1112,21.1112,21.1025,21.1112,12400.0
2013-12-10 12:40:00,24.16,24.16,24.15,24.16,18400.0,21.1112,21.1112,21.1025,21.1112,18400.0
2013-12-10 12:50:00,24.17,24.18,24.17,24.17,36800.0,21.1199,21.1287,21.1199,21.1199,36800.0
2013-12-10 13:00:00,24.17,24.18,24.17,24.17,8800.0,21.1199,21.1287,21.1199,21.1199,8800.0
2013-12-10 13:10:00,24.17,24.18,24.17,24.17,23200.0,21.1199,21.1287,21.1199,21.1199,23200.0
2013-12-10 13:20:00,24.17,24.18,24.15,24.15,44800.0,21.1199,21.1287,21.1025,21.1025,44800.0
2013-12-10 13:30:00,24.15,24.16,24.15,24.16,46800.0,21.1025,21.1112,21.1025,21.1112,46800.0
2013-12-10 13:40:00,24.15,24.15,24.14,24.15,13600.0,21.1025,21.1025,21.0937,21.1025,13600.0
2013-12-10 13:50:00,24.15,24.15,24.12,24.13,130800.0,21.1025,21.1025,21.0763,21.085,130800.0
2013-12-10 14:00:00,24.14,24.15,24.13,24.14,147600.0,21.0937,21.1025,21.085,21.0937,147600.0
2013-12-10 14:10:00,24.15,24.15,24.14,24.15,30400.0,21.1025,21.1025,21.0937,21.1025,30400.0
2013-12-10 14:20:00,24.15,24.15,24.14,24.15,31600.0,21.1025,21.1025,21.0937,21.1025,31600.0
2013-12-10 14:30:00,24.16,24.16,24.14,24.16,36800.0,21.1112,21.1112,21.0937,21.1112,36800.0
2013-12-10 14:40:00,24.16,24.16,24.14,24.14,24000.0,21.1112,21.1112,21.0937,21.0937,24000.0
2013-12-10 14:50:00,24.15,24.17,24.14,24.17,18400.0,21.1025,21.1199,21.0937,21.1199,18400.0
2013-12-10 15:00:00,24.17,24.18,24.17,24.17,39200.0,21.1199,21.1287,21.1199,21.1199,39200.0
2013-12-10 15:10:00,24.18,24.19,24.17,24.17,62400.0,21.1287,21.1374,21.1199,21.1199,62400.0
2013-12-10 15:20:00,24.17,24.2,24.17,24.18,27200.0,21.1199,21.1462,21.1199,21.1287,27200.0
2013-12-10 15:30:00,24.19,24.19,24.16,24.17,23200.0,21.1374,21.1374,21.1112,21.1199,23200.0
2013-12-10 15:40:00,24.17,24.18,24.15,24.16,40800.0,21.1199,21.1287,21.1025,21.1112,40800.0
2013-12-10 15:50:00,24.16,24.16,24.15,24.15,45600.0,21.1112,21.1112,21.1025,21.1025,45600.0
2013-12-11 09:30:00,24.17,24.18,24.16,24.17,64800.0,21.1199,21.1287,21.1112,21.1199,64800.0
2013-12-11 09:40:00,24.16,24.17,24.11,24.13,18400.0,21.1112,21.1199,21.0675,21.085,18400.0
2013-12-11 09:50:00,24.1,24.12,24.08,24.12,46800.0,21.0588,21.0763,21.0413,21.0763,46800.0
2013-12-11 10:00:00,24.11,24.12,24.05,24.08,75600.0,21.0675,21.0763,21.0151,21.0413,75600.0
2013-12-11 10:10:00,24.07,24.09,24.07,24.07,28800.0,21.0326,21.05,21.0326,21.0326,28800.0
2013-12-11 10:20:00,24.07,24.09,24.04,24.04,30400.0,21.0326,21.05,21.0064,21.0064,30400.0
2013-12-11 10:30:00,24.05,24.07,24.03,24.06,29200.0,21.0151,21.0326,20.9976,21.0238,29200.0
2013-12-11 10:40:00,24.06,24.07,24.05,24.05,28400.0,21.0238,21.0326,21.0151,21.0151,28400.0
2013-12-11 10:50:00,24.05,24.07,24.05,24.07,33200.0,21.0151,21.0326,21.0151,21.0326,33200.0
2013-12-11 11:00:00,24.07,24.08,24.06,24.06,29600.0,21.0326,21.0413,21.0238,21.0238,29600.0
2013-12-11 11:10:00,24.06,24.07,24.04,24.04,29200.0,21.0238,21.0326,21.0064,21.0064,29200.0
2013-12-11 11:20:00,24.04,24.05,24.02,24.04,55600.0,21.0064,21.0151,20.9889,21.0064,55600.0
2013-12-11 11:30:00,24.04,24.04,24.02,24.02,36800.0,21.0064,21.0064,20.9889,20.9889,36800.0
2013-12-11 11:40:00,24.02,24.04,24.02,24.03,26000.0,20.9889,21.0064,20.9889,20.9976,26000.0
2013-12-11 11:50:00,24.03,24.04,24.01,24.04,14400.0,20.9976,21.0064,20.9801,21.0064,14400.0
2013-12-11 12:00:00,24.03,24.03,24.0,24.0,44800.0,20.9976,20.9976,20.9714,20.9714,44800.0
2013-12-11 12:10:00,24.0,24.01,23.98,23.99,30000.0,20.9714,20.9801,20.9539,20.9627,30000.0
2013-12-11 12:20:00,23.99,23.99,23.96,23.97,26800.0,20.9627,20.9627,20.9364,20.9452,26800.0
2013-12-11 12:30:00,23.97,24.0,23.97,24.0,23200.0,20.9452,20.9714,20.9452,20.9714,23200.0
2013-12-11 12:40:00,24.0,24.0,23.99,24.0,20000.0,20.9714,20.9714,20.9627,20.9714,20000.0
2013-12-11 12:50:00,24.0,24.0,23.98,23.99,26400.0,20.9714,20.9714,20.9539,20.9627,26400.0
2013-12-11 13:00:00,23.99,24.02,23.99,24.01,42800.0,20.9627,20.9889,20.9627,20.9801,42800.0
2013-12-11 13:10:00,24.01,24.02,24.0,24.0,22000.0,20.9801,20.9889,20.9714,20.9714,22000.0
2013-12-11 13:20:00,24.0,24.0,23.98,23.98,38000.0,20.9714,20.9714,20.9539,20.9539,38000.0
2013-12-11 13:30:00,23.98,24.01,23.98,24.01,12000.0,20.9539,20.9801,20.9539,20.9801,12000.0
2013-12-11 13:40:00,24.01,24.03,24.01,24.02,31600.0,20.9801,20.9976,20.9801,20.9889,31600.0
2013-12-11 13:50:00,24.02,24.03,24.01,24.03,48000.0,20.9889,20.9976,20.9801,20.9976,48000.0
2013-12-11 14:00:00,24.03,24.03,24.0,24.0,30000.0,20.9976,20.9976,20.9714,20.9714,30000.0
2013-12-11 14:10:00,24.0,24.01,23.97,23.98,20800.0,20.9714,20.9801,20.9452,20.9539,20800.0
2013-12-11 14:20:00,23.98,23.99,23.97,23.98,25600.0,20.9539,20.9627,20.9452,20.9539,25600.0
2013-12-11 14:30:00,23.99,23.99,23.97,23.98,42000.0,20.9627,20.9627,20.9452,20.9539,42000.0
2013-12-11 14:40:00,23.98,24.0,23.97,24.0,36800.0,20.9539,20.9714,20.9452,20.9714,36800.0
2013-12-11 14:50:00,24.0,24.0,23.96,23.97,81600.0,20.9714,20.9714,20.9364,20.9452,81600.0
2013-12-11 15:00:00,23.97,23.98,23.95,23.97,34800.0,20.9452,20.9539,20.9277,20.9452,34800.0
2013-12-11 15:10:00,23.97,23.97,23.93,23.94,118800.0,20.9452,20.9452,20.9102,20.919,118800.0
2013-12-11 15:20:00,23.94,23.95,23.92,23.93,138400.0,20.919,20.9277,20.9015,20.9102,138400.0
2013-12-11 15:30:00,23.93,23.94,23.91,23.91,63200.0,20.9102,20.919,20.8928,20.8928,63200.0
2013-12-11 15:40:00,23.91,23.92,23.88,23.89,68400.0,20.8928,20.9015,20.8665,20.8753,68400.0
2013-12-11 15:50:00,23.89,23.92,23.87,23.9,167200.0,20.8753,20.9015,20.8578,20.884,167200.0
2013-12-12 09:30:00,23.89,23.91,23.88,23.9,68000.0,20.8753,20.8928,20.8665,20.884,68000.0
2013-12-12 09:40:00,23.91,23.92,23.85,23.86,22000.0,20.8928,20.9015,20.8403,20.8491,22000.0
2013-12-12 09:50:00,23.86,23.88,23.84,23.86,46800.0,20.8491,20.8665,20.8316,20.8491,46800.0
2013-12-12 10:00:00,23.86,23.88,23.85,23.86,43600.0,20.8491,20.8665,20.8403,20.8491,43600.0
2013-12-12 10:10:00,23.86,23.86,23.81,23.82,40800.0,20.8491,20.8491,20.8054,20.8141,40800.0
2013-12-12 10:20:00,23.82,23.85,23.82,23.85,18400.0,20.8141,20.8403,20.8141,20.8403,18400.0
2013-12-12 10:30:00,23.85,23.88,23.85,23.87,18800.0,20.8403,20.8665,20.8403,20.8578,18800.0
2013-12-12 10:40:00,23.88,23.89,23.85,23.88,41200.0,20.8665,20.8753,20.8403,20.8665,41200.0
2013-12-12 10:50:00,23.88,23.89,23.85,23.87,26000.0,20.8665,20.8753,20.8403,20.8578,26000.0
2013-12-12 11:00:00,23.87,23.9,23.86,23.9,14800.0,20.8578,20.884,20.8491,20.884,14800.0
2013-12-12 11:10:00,23.9,23.91,23.88,23.88,22800.0,20.884,20.8928,20.8665,20.8665,22800.0
2013-12-12 11:20:00,23.88,23.89,23.84,23.84,26800.0,20.8665,20.8753,20.8316,20.8316,26800.0
2013-12-12 11:30:00,23.85,23.86,23.84,23.85,28000.0,20.8403,20.8491,20.8316,20.8403,28000.0
2013-12-12 11:40:00,23.85,23.86,23.83,23.84,28800.0,20.8403,20.8491,20.8229,20.8316,28800.0
2013-12-12 11:50:00,23.84,23.86,23.83,23.83,24800.0,20.8316,20.8491,20.8229,20.8229,24800.0
2013-12-12 12:00:00,23.83,23.83,23.81,23.82,41200.0,20.8229,20.8229,20.8054,20.8141,41200.0
2013-12-12 12:10:00,23.83,23.84,23.81,23.81,24000.0,20.8229,20.8316,20.8054,20.8054,24000.0
2013-12-12 12:20:00,23.81,23.81,23.77,23.79,58800.0,20.8054,20.8054,20.7704,20.7879,58800.0
2013-12-12 12:30:00,23.79,23.79,23.77,23.79,20800.0,20.7879,20.7879,20.7704,20.7879,20800.0
2013-12-12 12:40:00,23.79,23.81,23.77,23.8,135200.0,20.7879,20.8054,20.7704,20.7966,135200.0
2013-12-12 12:50:00,23.81,23.81,23.79,23.8,23200.0,20.8054,20.8054,20.7879,20.7966,23200.0
2013-12-12 13:00:00,23.8,23.84,23.8,23.83,10800.0,20.7966,20.8316,20.7966,20.8229,10800.0
2013-12-12 13:10:00,23.83,23.84,23.82,23.83,84000.0,20.8229,20.8316,20.8141,20.8229,84000.0
2013-12-12 13:20:00,23.84,23.84,23.82,23.83,16400.0,20.8316,20.8316,20.8141,20.8229,16400.0
2013-12-12 13:30:00,23.84,23.85,23.82,23.85,34000.0,20.8316,20.8403,20.8141,20.8403,34000.0
2013-12-12 13:40:00,23.85,23.86,23.84,23.85,19600.0,20.8403,20.8491,20.8316,20.8403,19600.0
2013-12-12 13:50:00,23.85,23.85,23.83,23.84,65200.0,20.8403,20.8403,20.8229,20.8316,65200.0
2013-12-12 14:00:00,23.85,23.88,23.85,23.88,49600.0,20.8403,20.8665,20.8403,20.8665,49600.0
2013-12-12 14:10:00,23.88,23.88,23.86,23.87,24000.0,20.8665,20.8665,20.8491,20.8578,24000.0
2013-12-12 14:20:00,23.87,23.89,23.86,23.88,34800.0,20.8578,20.8753,20.8491,20.8665,34800.0
2013-12-12 14:30:00,23.89,23.89,23.86,23.86,24000.0,20.8753,20.8753,20.8491,20.8491,24000.0
2013-12-12 14:40:00,23.86,23.88,23.86,23.87,38800.0,20.8491,20.8665,20.8491,20.8578,38800.0
2013-12-12 14:50:00,23.86,23.91,23.86,23.89,40000.0,20.8491,20.8928,20.8491,20.8753,40000.0
2013-12-12 15:00:00,23.89,23.89,23.86,23.86,61600.0,20.8753,20.8753,20.8491,20.8491,61600.0
2013-12-12 15:10:00,23.86,23.87,23.84,23.85,31600.0,20.8491,20.8578,20.8316,20.8403,31600.0
2013-12-12 15:20:00,23.85,23.89,23.85,23.88,34000.0,20.8403,20.8753,20.8403,20.8665,34000.0
2013-12-12 15:30:00,23.88,23.88,23.85,23.85,35600.0,20.8665,20.8665,20.8403,20.8403,35600.0
2013-12-12 15:40:00,23.85,23.85,23.82,23.82,143200.0,20.8403,20.8403,20.8141,20.8141,143200.0
2013-12-12 15:50:00,23.82,23.82,23.79,23.81,214000.0,20.8141,20.8141,20.7879,20.8054,214000.0
2013-12-13 09:30:00,23.9,23.9,23.86,23.88,87200.0,20.884,20.884,20.8491,20.8665,87200.0
2013-12-13 09:40:00,23.89,23.89,23.82,23.84,37200.0,20.8753,20.8753,20.8141,20.8316,37200.0
2013-12-13 09:50:00,23.82,23.83,23.8,23.8,28800.0,20.8141,20.8229,20.7966,20.7966,28800.0
2013-12-13 10:00:00,23.8,23.83,23.8,23.83,15600.0,20.7966,20.8229,20.7966,20.8229,15600.0
2013-12-13 10:10:00,23.83,23.83,23.78,23.78,21600.0,20.8229,20.8229,20.7792,20.7792,21600.0
2013-12-13 10:20:00,23.78,23.79,23.77,23.79,9600.0,20.7792,20.7879,20.7704,20.7879,9600.0
2013-12-13 10:30:00,23.8,23.82,23.79,23.82,25200.0,20.7966,20.8141,20.7879,20.8141,25200.0
2013-12-13 10:40:00,23.82,23.82,23.8,23.8,16400.0,20.8141,20.8141,20.7966,20.7966,16400.0
2013-12-13 10:50:00,23.8,23.82,23.8,23.81,15600.0,20.7966,20.8141,20.7966,20.8054,15600.0
2013-12-13 11:00:00,23.81,23.81,23.78,23.79,16400.0,20.8054,20.8054,20.7792,20.7879,16400.0
2013-12-13 11:10:00,23.79,23.83,23.79,23.82,216800.0,20.7879,20.8229,20.7879,20.8141,216800.0
2013-12-13 11:20:00,23.82,23.82,23.8,23.8,45600.0,20.8141,20.8141,20.7966,20.7966,45600.0
2013-12-13 11:30:00,23.79,23.81,23.79,23.8,46000.0,20.7879,20.8054,20.7879,20.7966,46000.0
2013-12-13 11:40:00,23.81,23.82,23.79,23.79,31600.0,20.8054,20.8141,20.7879,20.7879,31600.0
2013-12-13 11:50:00,23.8,23.81,23.79,23.81,40000.0,20.7966,20.8054,20.7879,20.8054,40000.0
2013-12-13 12:00:00,23.81,23.81,23.79,23.8,92800.0,20.8054,20.8054,20.7879,20.7966,92800.0
2013-12-13 12:10:00,23.8,23.82,23.8,23.82,60400.0,20.7966,20.8141,20.7966,20.8141,60400.0
2013-12-13 12:20:00,23.82,23.84,23.82,23.84,32800.0,20.8141,20.8316,20.8141,20.8316,32800.0
2013-12-13 12:30:00,23.84,23.84,23.83,23.84,29200.0,20.8316,20.8316,20.8229,20.8316,29200.0
2013-12-13 12:40:00,23.84,23.84,23.82,23.82,36400.0,20.8316,20.8316,20.8141,20.8141,36400.0
2013-12-13 12:50:00,23.82,23.83,23.81,23.82,36000.0,20.8141,20.8229,20.8054,20.8141,36000.0
2013-12-13 13:00:00,23.82,23.84,23.82,23.83,16800.0,20.8141,20.8316,20.8141,20.8229,16800.0
2013-12-13 13:10:00,23.82,23.84,23.82,23.84,26000.0,20.8141,20.8316,20.8141,20.8316,26000.0
2013-12-13 13:20:00,23.83,23.84,23.83,23.84,21200.0,20.8229,20.8316,20.8229,20.8316,21200.0
2013-12-13 13:30:00,23.83,23.86,23.83,23.85,20800.0,20.8229,20.8491,20.8229,20.8403,20800.0
2013-12-13 13:40:00,23.85,23.85,23.83,23.84,13600.0,20.8403,20.8403,20.8229,20.8316,13600.0
2013-12-13 13:50:00,23.85,23.85,23.83,23.83,18000.0,20.8403,20.8403,20.8229,20.8229,18000.0
2013-12-13 14:00:00,23.83,23.83,23.79,23.8,60800.0,20.8229,20.8229,20.7879,20.7966,60800.0
2013-12-13 14:10:00,23.8,23.8,23.77,23.79,24800.0,20.7966,20.7966,20.7704,20.7879,24800.0
2013-12-13 14:20:00,23.78,23.78,23.76,23.77,18800.0,20.7792,20.7792,20.7617,20.7704,18800.0
2013-12-13 14:30:00,23.78,23.79,23.77,23.79,30800.0,20.7792,20.7879,20.7704,20.7879,30800.0
2013-12-13 14:40:00,23.79,23.8,23.78,23.8,30000.0,20.7879,20.7966,20.7792,20.7966,30000.0
2013-12-13 14:50:00,23.8,23.82,23.8,23.81,39200.0,20.7966,20.8141,20.7966,20.8054,39200.0
2013-12-13 15:00:00,23.82,23.83,23.82,23.82,74400.0,20.8141,20.8229,20.8141,20.8141,74400.0
2013-12-13 15:10:00,23.82,23.84,23.82,23.84,22800.0,20.8141,20.8316,20.8141,20.8316,22800.0
2013-12-13 15:20:00,23.83,23.85,23.83,23.85,41200.0,20.8229,20.8403,20.8229,20.8403,41200.0
2013-12-13 15:30:00,23.85,23.85,23.81,23.81,42400.0,20.8403,20.8403,20.8054,20.8054,42400.0
2013-12-13 15:40:00,23.81,23.83,23.81,23.82,36400.0,20.8054,20.8229,20.8054,20.8141,36400.0
2013-12-13 15:50:00,23.82,23.83,23.79,23.8,170000.0,20.8141,20.8229,20.7879,20.7966,170000.0
2013-12-16 09:30:00,23.91,24.0,23.89,23.99,132400.0,20.8928,20.9714,20.8753,20.9627,132400.0
2013-12-16 09:40:00,24.0,24.01,23.98,24.01,20400.0,20.9714,20.9801,20.9539,20.9801,20400.0
2013-12-16 09:50:00,24.01,24.03,24.01,24.02,18400.0,20.9801,20.9976,20.9801,20.9889,18400.0
2013-12-16 10:00:00,24.03,24.04,24.0,24.0,34800.0,20.9976,21.0064,20.9714,20.9714,34800.0
2013-12-16 10:10:00,24.01,24.01,23.98,23.99,38000.0,20.9801,20.9801,20.9539,20.9627,38000.0
2013-12-16 10:20:00,23.99,24.0,23.98,24.0,8000.0,20.9627,20.9714,20.9539,20.9714,8000.0
2013-12-16 10:30:00,24.0,24.0,23.96,23.97,36400.0,20.9714,20.9714,20.9364,20.9452,36400.0
2013-12-16 10:40:00,23.96,23.98,23.96,23.97,44000.0,20.9364,20.9539,20.9364,20.9452,44000.0
2013-12-16 10:50:00,23.96,23.98,23.95,23.96,10400.0,20.9364,20.9539,20.9277,20.9364,10400.0
2013-12-16 11:00:00,23.97,23.97,23.93,23.95,28400.0,20.9452,20.9452,20.9102,20.9277,28400.0
2013-12-16 11:10:00,23.94,23.98,23.94,23.96,39600.0,20.919,20.9539,20.919,20.9364,39600.0
2013-12-16 11:20:00,23.97,23.98,23.96,23.98,35200.0,20.9452,20.9539,20.9364,20.9539,35200.0
2013-12-16 11:30:00,23.98,23.98,23.96,23.96,31200.0,20.9539,20.9539,20.9364,20.9364,31200.0
2013-12-16 11:40:00,23.96,23.98,23.96,23.97,44800.0,20.9364,20.9539,20.9364,20.9452,44800.0
2013-12-16 11:50:00,23.97,23.98,23.97,23.97,6800.0,20.9452,20.9539,20.9452,20.9452,6800.0
2013-12-16 12:00:00,23.97,23.97,23.95,23.96,14000.0,20.9452,20.9452,20.9277,20.9364,14000.0
2013-12-16 12:10:00,23.96,23.96,23.94,23.94,18400.0,20.9364,20.9364,20.919,20.919,18400.0
2013-12-16 12:20:00,23.94,23.95,23.93,23.95,11600.0,20.919,20.9277,20.9102,20.9277,11600.0
2013-12-16 12:30:00,23.95,23.97,23.95,23.95,6800.0,20.9277,20.9452,20.9277,20.9277,6800.0
2013-12-16 12:40:00,23.96,23.97,23.96,23.96,8400.0,20.9364,20.9452,20.9364,20.9364,8400.0
2013-12-16 12:50:00,23.95,23.96,23.95,23.95,18000.0,20.9277,20.9364,20.9277,20.9277,18000.0
2013-12-16 13:00:00,23.95,23.95,23.91,23.93,25600.0,20.9277,20.9277,20.8928,20.9102,25600.0
2013-12-16 13:10:00,23.93,23.94,23.92,23.93,9600.0,20.9102,20.919,20.9015,20.9102,9600.0
2013-12-16 13:20:00,23.93,23.95,23.91,23.94,30800.0,20.9102,20.9277,20.8928,20.919,30800.0
2013-12-16 13:30:00,23.95,23.95,23.94,23.94,11600.0,20.9277,20.9277,20.919,20.919,11600.0
2013-12-16 13:40:00,23.95,23.95,23.93,23.95,24400.0,20.9277,20.9277,20.9102,20.9277,24400.0
2013-12-16 13:50:00,23.96,23.97,23.95,23.97,30400.0,20.9364,20.9452,20.9277,20.9452,30400.0
2013-12-16 14:00:00,23.97,23.99,23.97,23.98,17200.0,20.9452,20.9627,20.9452,20.9539,17200.0
2013-12-16 14:10:00,23.97,23.99,23.97,23.97,40800.0,20.9452,20.9627,20.9452,20.9452,40800.0
2013-12-16 14:20:00,23.97,23.98,23.97,23.98,14000.0,20.9452,20.9539,20.9452,20.9539,14000.0
2013-12-16 14:30:00,23.98,23.98,23.96,23.97,23200.0,20.9539,20.9539,20.9364,20.9452,23200.0
2013-12-16 14:40:00,23.97,23.98,23.97,23.97,14400.0,20.9452,20.9539,20.9452,20.9452,14400.0
2013-12-16 14:50:00,23.97,23.98,23.97,23.98,30800.0,20.9452,20.9539,20.9452,20.9539,30800.0
2013-12-16 15:00:00,23.98,23.98,23.97,23.98,181600.0,20.9539,20.9539,20.9452,20.9539,181600.0
2013-12-16 15:10:00,23.97,23.98,23.96,23.97,21200.0,20.9452,20.9539,20.9364,20.9452,21200.0
2013-12-16 15:20:00,23.97,23.97,23.95,23.96,17600.0,20.9452,20.9452,20.9277,20.9364,17600.0
2013-12-16 15:30:00,23.95,23.96,23.94,23.95,73600.0,20.9277,20.9364,20.919,20.9277,73600.0
2013-12-16 15:40:00,23.95,23.97,23.94,23.96,32800.0,20.9277,20.9452,20.919,20.9364,32800.0
2013-12-16 15:50:00,23.95,23.96,23.94,23.94,52800.0,20.9277,20.9364,20.919,20.919,52800.0
2013-12-17 09:30:00,23.97,23.97,23.89,23.89,100000.0,20.9452,20.9452,20.8753,20.8753,100000.0
2013-12-17 09:40:00,23.89,23.9,23.87,23.89,41200.0,20.8753,20.884,20.8578,20.8753,41200.0
2013-12-17 09:50:00,23.89,23.92,23.87,23.91,44400.0,20.8753,20.9015,20.8578,20.8928,44400.0
2013-12-17 10:00:00,23.91,23.93,23.91,23.92,29200.0,20.8928,20.9102,20.8928,20.9015,29200.0
2013-12-17 10:10:00,23.92,23.93,23.9,23.91,20400.0,20.9015,20.9102,20.884,20.8928,20400.0
2013-12-17 10:20:00,23.91,23.92,23.9,23.91,14800.0,20.8928,20.9015,20.884,20.8928,14800.0
2013-12-17 10:30:00,23.89,23.92,23.88,23.92,11600.0,20.8753,20.9015,20.8665,20.9015,11600.0
2013-12-17 10:40:00,23.91,23.92,23.86,23.86,30400.0,20.8928,20.9015,20.8491,20.8491,30400.0
2013-12-17 10:50:00,23.85,23.86,23.84,23.85,59600.0,20.8403,20.8491,20.8316,20.8403,59600.0
2013-12-17 11:00:00,23.85,23.86,23.83,23.84,114000.0,20.8403,20.8491,20.8229,20.8316,114000.0
2013-12-17 11:10:00,23.84,23.85,23.83,23.84,60400.0,20.8316,20.8403,20.8229,20.8316,60400.0
2013-12-17 11:20:00,23.85,23.85,23.82,23.83,96800.0,20.8403,20.8403,20.8141,20.8229,96800.0
2013-12-17 11:30:00,23.83,23.84,23.82,23.84,34000.0,20.8229,20.8316,20.8141,20.8316,34000.0
2013-12-17 11:40:00,23.84,23.86,23.83,23.86,31600.0,20.8316,20.8491,20.8229,20.8491,31600.0
2013-12-17 11:50:00,23.86,23.86,23.85,23.86,12400.0,20.8491,20.8491,20.8403,20.8491,12400.0
2013-12-17 12:00:00,23.85,23.86,23.85,23.86,124800.0,20.8403,20.8491,20.8403,20.8491,124800.0
2013-12-17 12:10:00,23.85,23.87,23.84,23.87,12400.0,20.8403,20.8578,20.8316,20.8578,12400.0
2013-12-17 12:20:00,23.87,23.87,23.86,23.86,24400.0,20.8578,20.8578,20.8491,20.8491,24400.0
2013-12-17 12:30:00,23.86,23.87,23.86,23.86,11600.0,20.8491,20.8578,20.8491,20.8491,11600.0
2013-12-17 12:40:00,23.86,23.88,23.86,23.88,24000.0,20.8491,20.8665,20.8491,20.8665,24000.0
2013-12-17 12:50:00,23.88,23.9,23.88,23.89,23600.0,20.8665,20.884,20.8665,20.8753,23600.0
2013-12-17 13:00:00,23.89,23.9,23.89,23.89,10400.0,20.8753,20.884,20.8753,20.8753,10400.0
2013-12-17 13:10:00,23.89,23.9,23.88,23.9,8400.0,20.8753,20.884,20.8665,20.884,8400.0
2013-12-17 13:20:00,23.89,23.9,23.88,23.89,116000.0,20.8753,20.884,20.8665,20.8753,116000.0
2013-12-17 13:30:00,23.89,23.91,23.89,23.89,42000.0,20.8753,20.8928,20.8753,20.8753,42000.0
2013-12-17 13:40:00,23.9,23.9,23.88,23.88,19200.0,20.884,20.884,20.8665,20.8665,19200.0
2013-12-17 13:50:00,23.88,23.89,23.87,23.89,32000.0,20.8665,20.8753,20.8578,20.8753,32000.0
2013-12-17 14:00:00,23.89,23.93,23.89,23.93,33200.0,20.8753,20.9102,20.8753,20.9102,33200.0
2013-12-17 14:10:00,23.93,23.95,23.93,23.93,31200.0,20.9102,20.9277,20.9102,20.9102,31200.0
2013-12-17 14:20:00,23.93,23.94,23.93,23.93,18400.0,20.9102,20.919,20.9102,20.9102,18400.0
2013-12-17 14:30:00,23.93,23.93,23.9,23.91,54000.0,20.9102,20.9102,20.884,20.8928,54000.0
2013-12-17 14:40:00,23.91,23.92,23.9,23.92,28000.0,20.8928,20.9015,20.884,20.9015,28000.0
2013-12-17 14:50:00,23.91,23.91,23.9,23.91,14800.0,20.8928,20.8928,20.884,20.8928,14800.0
2013-12-17 15:00:00,23.91,23.92,23.91,23.92,19200.0,20.8928,20.9015,20.8928,20.9015,19200.0
2013-12-17 15:10:00,23.92,23.93,23.92,23.93,30800.0,20.9015,20.9102,20.9015,20.9102,30800.0
2013-12-17 15:20:00,23.92,23.94,23.92,23.92,36800.0,20.9015,20.919,20.9015,20.9015,36800.0
2013-12-17 15:30:00,23.92,23.93,23.9,23.91,38400.0,20.9015,20.9102,20.884,20.8928,38400.0
2013-12-17 15:40:00,23.91,23.91,23.9,23.91,57200.0,20.8928,20.8928,20.884,20.8928,57200.0
2013-12-17 15:50:00,23.91,23.91,23.89,23.89,142800.0,20.8928,20.8928,20.8753,20.8753,142800.0
2013-12-18 09:30:00,23.93,23.95,23.9,23.93,43200.0,20.9102,20.9277,20.884,20.9102,43200.0
2013-12-18 09:40:00,23.93,23.95,23.92,23.93,44000.0,20.9102,20.9277,20.9015,20.9102,44000.0
2013-12-18 09:50:00,23.93,23.94,23.9,23.91,56400.0,20.9102,20.919,20.884,20.8928,56400.0
2013-12-18 10:00:00,23.91,23.93,23.9,23.93,29600.0,20.8928,20.9102,20.884,20.9102,29600.0
2013-12-18 10:10:00,23.93,23.94,23.93,23.93,20000.0,20.9102,20.919,20.9102,20.9102,20000.0
2013-12-18 10:20:00,23.92,23.93,23.91,23.92,18000.0,20.9015,20.9102,20.8928,20.9015,18000.0
2013-12-18 10:30:00,23.92,23.94,23.92,23.93,53200.0,20.9015,20.919,20.9015,20.9102,53200.0
2013-12-18 10:40:00,23.94,23.94,23.91,23.92,29600.0,20.919,20.919,20.8928,20.9015,29600.0
2013-12-18 10:50:00,23.91,23.91,23.89,23.91,26800.0,20.8928,20.8928,20.8753,20.8928,26800.0
2013-12-18 11:00:00,23.91,23.92,23.9,23.92,39600.0,20.8928,20.9015,20.884,20.9015,39600.0
2013-12-18 11:10:00,23.91,23.92,23.91,23.92,14000.0,20.8928,20.9015,20.8928,20.9015,14000.0
2013-12-18 11:20:00,23.91,23.92,23.9,23.9,44800.0,20.8928,20.9015,20.884,20.884,44800.0
2013-12-18 11:30:00,23.9,23.91,23.89,23.89,14400.0,20.884,20.8928,20.8753,20.8753,14400.0
2013-12-18 11:40:00,23.89,23.89,23.85,23.85,24400.0,20.8753,20.8753,20.8403,20.8403,24400.0
2013-12-18 11:50:00,23.85,23.87,23.84,23.86,29600.0,20.8403,20.8578,20.8316,20.8491,29600.0
2013-12-18 12:00:00,23.86,23.87,23.85,23.86,20800.0,20.8491,20.8578,20.8403,20.8491,20800.0
2013-12-18 12:10:00,23.86,23.88,23.86,23.87,10000.0,20.8491,20.8665,20.8491,20.8578,10000.0
2013-12-18 12:20:00,23.86,23.87,23.86,23.87,10000.0,20.8491,20.8578,20.8491,20.8578,10000.0
2013-12-18 12:30:00,23.87,23.87,23.85,23.85,23600.0,20.8578,20.8578,20.8403,20.8403,23600.0
2013-12-18 12:40:00,23.86,23.86,23.85,23.86,109600.0,20.8491,20.8491,20.8403,20.8491,109600.0
2013-12-18 12:50:00,23.85,23.85,23.83,23.83,33600.0,20.8403,20.8403,20.8229,20.8229,33600.0
2013-12-18 13:00:00,23.83,23.83,23.81,23.83,16400.0,20.8229,20.8229,20.8054,20.8229,16400.0
2013-12-18 13:10:00,23.82,23.82,23.77,23.79,40000.0,20.8141,20.8141,20.7704,20.7879,40000.0
2013-12-18 13:20:00,23.78,23.81,23.78,23.8,24000.0,20.7792,20.8054,20.7792,20.7966,24000.0
2013-12-18 13:30:00,23.81,23.81,23.8,23.8,52000.0,20.8054,20.8054,20.7966,20.7966,52000.0
2013-12-18 13:40:00,23.81,23.82,23.8,23.81,20800.0,20.8054,20.8141,20.7966,20.8054,20800.0
2013-12-18 13:50:00,23.82,23.88,23.81,23.84,91600.0,20.8141,20.8665,20.8054,20.8316,91600.0
2013-12-18 14:00:00,23.83,24.07,23.68,24.04,312800.0,20.8229,21.0326,20.6918,21.0064,312800.0
2013-12-18 14:10:00,24.04,24.04,23.95,23.99,114800.0,21.0064,21.0064,20.9277,20.9627,114800.0
2013-12-18 14:20:00,23.99,24.06,23.98,24.02,57600.0,20.9627,21.0238,20.9539,20.9889,57600.0
2013-12-18 14:30:00,24.03,24.15,24.02,24.15,86000.0,20.9976,21.1025,20.9889,21.1025,86000.0
2013-12-18 14:40:00,24.16,24.16,24.09,24.09,206000.0,21.1112,21.1112,21.05,21.05,206000.0
2013-12-18 14:50:00,24.09,24.13,24.08,24.12,58400.0,21.05,21.085,21.0413,21.0763,58400.0
2013-12-18 15:00:00,24.13,24.13,24.1,24.12,52800.0,21.085,21.085,21.0588,21.0763,52800.0
2013-12-18 15:10:00,24.12,24.21,24.12,24.19,91600.0,21.0763,21.1549,21.0763,21.1374,91600.0
2013-12-18 15:20:00,24.21,24.22,24.16,24.17,101600.0,21.1549,21.1636,21.1112,21.1199,101600.0
2013-12-18 15:30:00,24.18,24.26,24.17,24.26,108800.0,21.1287,21.1986,21.1199,21.1986,108800.0
2013-12-18 15:40:00,24.25,24.28,24.24,24.24,55600.0,21.1899,21.2161,21.1811,21.1811,55600.0
2013-12-18 15:50:00,24.23,24.29,24.23,24.29,126800.0,21.1724,21.2248,21.1724,21.2248,126800.0
2013-12-19 09:30:00,24.22,24.28,24.22,24.25,58000.0,21.1636,21.2161,21.1636,21.1899,58000.0
2013-12-19 09:40:00,24.26,24.27,24.24,24.25,20400.0,21.1986,21.2073,21.1811,21.1899,20400.0
2013-12-19 09:50:00,24.25,24.25,24.22,24.23,20400.0,21.1899,21.1899,21.1636,21.1724,20400.0
2013-12-19 10:00:00,24.23,24.24,24.21,24.21,40400.0,21.1724,21.1811,21.1549,21.1549,40400.0
2013-12-19 10:10:00,24.21,24.22,24.17,24.19,53600.0,21.1549,21.1636,21.1199,21.1374,53600.0
2013-12-19 10:20:00,24.19,24.22,24.19,24.22,26800.0,21.1374,21.1636,21.1374,21.1636,26800.0
2013-12-19 10:30:00,24.23,24.23,24.21,24.21,63600.0,21.1724,21.1724,21.1549,21.1549,63600.0
2013-12-19 10:40:00,24.22,24.25,24.21,24.24,46000.0,21.1636,21.1899,21.1549,21.1811,46000.0
2013-12-19 10:50:00,24.24,24.25,24.23,24.24,40400.0,21.1811,21.1899,21.1724,21.1811,40400.0
2013-12-19 11:00:00,24.24,24.24,24.22,24.23,44800.0,21.1811,21.1811,21.1636,21.1724,44800.0
2013-12-19 11:10:00,24.23,24.24,24.22,24.23,18800.0,21.1724,21.1811,21.1636,21.1724,18800.0
2013-12-19 11:20:00,24.23,24.23,24.21,24.23,28000.0,21.1724,21.1724,21.1549,21.1724,28000.0
2013-12-19 11:30:00,24.24,24.25,24.24,24.25,30000.0,21.1811,21.1899,21.1811,21.1899,30000.0
2013-12-19 11:40:00,24.25,24.25,24.24,24.24,61200.0,21.1899,21.1899,21.1811,21.1811,61200.0
2013-12-19 11:50:00,24.24,24.26,24.24,24.25,33600.0,21.1811,21.1986,21.1811,21.1899,33600.0
2013-12-19 12:00:00,24.25,24.25,24.23,24.24,374400.0,21.1899,21.1899,21.1724,21.1811,374400.0
2013-12-19 12:10:00,24.25,24.26,24.24,24.25,29600.0,21.1899,21.1986,21.1811,21.1899,29600.0
2013-12-19 12:20:00,24.26,24.27,24.25,24.26,38000.0,21.1986,21.2073,21.1899,21.1986,38000.0
2013-12-19 12:30:00,24.26,24.26,24.25,24.25,12800.0,21.1986,21.1986,21.1899,21.1899,12800.0
2013-12-19 12:40:00,24.25,24.26,24.25,24.25,29200.0,21.1899,21.1986,21.1899,21.1899,29200.0
2013-12-19 12:50:00,24.25,24.26,24.25,24.26,15200.0,21.1899,21.1986,21.1899,21.1986,15200.0
2013-12-19 13:00:00,24.26,24.27,24.24,24.27,21200.0,21.1986,21.2073,21.1811,21.2073,21200.0
2013-12-19 13:10:00,24.27,24.28,24.26,24.28,44000.0,21.2073,21.2161,21.1986,21.2161,44000.0
2013-12-19 13:20:00,24.28,24.28,24.27,24.28,64400.0,21.2161,21.2161,21.2073,21.2161,64400.0
2013-12-19 13:30:00,24.28,24.28,24.28,24.28,55600.0,21.2161,21.2161,21.2161,21.2161,55600.0
2013-12-19 13:40:00,24.28,24.29,24.27,24.27,61600.0,21.2161,21.2248,21.2073,21.2073,61600.0
2013-12-19 13:50:00,24.27,24.28,24.27,24.28,46000.0,21.2073,21.2161,21.2073,21.2161,46000.0
2013-12-19 14:00:00,24.28,24.29,24.28,24.29,56800.0,21.2161,21.2248,21.2161,21.2248,56800.0
2013-12-19 14:10:00,24.29,24.29,24.27,24.28,32000.0,21.2248,21.2248,21.2073,21.2161,32000.0
2013-12-19 14:20:00,24.27,24.27,24.25,24.25,63200.0,21.2073,21.2073,21.1899,21.1899,63200.0
2013-12-19 14:30:00,24.25,24.26,24.25,24.25,188400.0,21.1899,21.1986,21.1899,21.1899,188400.0
2013-12-19 14:40:00,24.26,24.27,24.25,24.26,268000.0,21.1986,21.2073,21.1899,21.1986,268000.0
2013-12-19 14:50:00,24.26,24.28,24.26,24.27,36800.0,21.1986,21.2161,21.1986,21.2073,36800.0
2013-12-19 15:00:00,24.27,24.29,24.27,24.27,52000.0,21.2073,21.2248,21.2073,21.2073,52000.0
2013-12-19 15:10:00,24.27,24.29,24.27,24.28,67200.0,21.2073,21.2248,21.2073,21.2161,67200.0
2013-12-19 15:20:00,24.28,24.28,24.26,24.27,31200.0,21.2161,21.2161,21.1986,21.2073,31200.0
2013-12-19 15:30:00,24.27,24.29,24.25,24.28,36400.0,21.2073,21.2248,21.1899,21.2161,36400.0
2013-12-19 15:40:00,24.29,24.3,24.26,24.26,69600.0,21.2248,21.2335,21.1986,21.1986,69600.0
2013-12-19 15:50:00,24.26,24.29,24.25,24.27,252400.0,21.1986,21.2248,21.1899,21.2073,252400.0
2013-12-20 09:30:00,24.31,24.38,24.3,24.37,120800.0,21.2423,21.3034,21.2335,21.2947,120800.0
2013-12-20 09:40:00,24.36,24.41,24.36,24.41,92400.0,21.286,21.3297,21.286,21.3297,92400.0
2013-12-20 09:50:00,24.39,24.41,24.39,24.39,96000.0,21.3122,21.3297,21.3122,21.3122,96000.0
2013-12-20 10:00:00,24.4,24.4,24.37,24.38,28000.0,21.3209,21.3209,21.2947,21.3034,28000.0
2013-12-20 10:10:00,24.38,24.4,24.37,24.4,49200.0,21.3034,21.3209,21.2947,21.3209,49200.0
2013-12-20 10:20:00,24.39,24.4,24.38,24.39,45600.0,21.3122,21.3209,21.3034,21.3122,45600.0
2013-12-20 10:30:00,24.4,24.42,24.4,24.42,41200.0,21.3209,21.3384,21.3209,21.3384,41200.0
2013-12-20 10:40:00,24.42,24.43,24.41,24.43,139600.0,21.3384,21.3471,21.3297,21.3471,139600.0
2013-12-20 10:50:00,24.43,24.43,24.41,24.42,44800.0,21.3471,21.3471,21.3297,21.3384,44800.0
2013-12-20 11:00:00,24.42,24.43,24.41,24.42,61200.0,21.3384,21.3471,21.3297,21.3384,61200.0
2013-12-20 11:10:00,24.42,24.43,24.42,24.43,138000.0,21.3384,21.3471,21.3384,21.3471,138000.0
2013-12-20 11:20:00,24.43,24.44,24.43,24.43,68800.0,21.3471,21.3559,21.3471,21.3471,68800.0
2013-12-20 11:30:00,24.44,24.46,24.44,24.46,50000.0,21.3559,21.3734,21.3559,21.3734,50000.0
2013-12-20 11:40:00,24.46,24.46,24.45,24.45,40800.0,21.3734,21.3734,21.3646,21.3646,40800.0
2013-12-20 11:50:00,24.46,24.47,24.45,24.46,41600.0,21.3734,21.3821,21.3646,21.3734,41600.0
2013-12-20 12:00:00,24.46,24.46,24.45,24.45,66400.0,21.3734,21.3734,21.3646,21.3646,66400.0
2013-12-20 12:10:00,24.45,24.46,24.44,24.45,46400.0,21.3646,21.3734,21.3559,21.3646,46400.0
2013-12-20 12:20:00,24.46,24.48,24.45,24.47,24000.0,21.3734,21.3908,21.3646,21.3821,24000.0
2013-12-20 12:30:00,24.47,24.48,24.47,24.48,18000.0,21.3821,21.3908,21.3821,21.3908,18000.0
2013-12-20 12:40:00,24.47,24.48,24.46,24.47,22400.0,21.3821,21.3908,21.3734,21.3821,22400.0
2013-12-20 12:50:00,24.47,24.48,24.46,24.46,22000.0,21.3821,21.3908,21.3734,21.3734,22000.0
2013-12-20 13:00:00,24.46,24.47,24.46,24.47,23200.0,21.3734,21.3821,21.3734,21.3821,23200.0
2013-12-20 13:10:00,24.47,24.47,24.46,24.46,15600.0,21.3821,21.3821,21.3734,21.3734,15600.0
2013-12-20 13:20:00,24.47,24.47,24.46,24.46,18400.0,21.3821,21.3821,21.3734,21.3734,18400.0
2013-12-20 13:30:00,24.46,24.46,24.45,24.45,83600.0,21.3734,21.3734,21.3646,21.3646,83600.0
2013-12-20 13:40:00,24.45,24.46,24.45,24.46,25200.0,21.3646,21.3734,21.3646,21.3734,25200.0
2013-12-20 13:50:00,24.46,24.48,24.46,24.48,23200.0,21.3734,21.3908,21.3734,21.3908,23200.0
2013-12-20 14:00:00,24.48,24.48,24.46,24.48,44000.0,21.3908,21.3908,21.3734,21.3908,44000.0
2013-12-20 14:10:00,24.48,24.49,24.47,24.49,108400.0,21.3908,21.3996,21.3821,21.3996,108400.0
2013-12-20 14:20:00,24.49,24.49,24.48,24.48,208400.0,21.3996,21.3996,21.3908,21.3908,208400.0
2013-12-20 14:30:00,24.48,24.48,24.47,24.48,76000.0,21.3908,21.3908,21.3821,21.3908,76000.0
2013-12-20 14:40:00,24.48,24.49,24.48,24.49,32800.0,21.3908,21.3996,21.3908,21.3996,32800.0
2013-12-20 14:50:00,24.48,24.49,24.48,24.48,71600.0,21.3908,21.3996,21.3908,21.3908,71600.0
2013-12-20 15:00:00,24.48,24.48,24.46,24.46,71600.0,21.3908,21.3908,21.3734,21.3734,71600.0
2013-12-20 15:10:00,24.46,24.47,24.46,24.46,87200.0,21.3734,21.3821,21.3734,21.3734,87200.0
2013-12-20 15:20:00,24.46,24.46,24.43,24.44,175600.0,21.3734,21.3734,21.3471,21.3559,175600.0
2013-12-20 15:30:00,24.44,24.45,24.43,24.45,90800.0,21.3559,21.3646,21.3471,21.3646,90800.0
2013-12-20 15:40:00,24.45,24.46,24.43,24.43,190000.0,21.3646,21.3734,21.3471,21.3471,190000.0
2013-12-20 15:50:00,24.43,24.44,24.41,24.43,562800.0,21.3471,21.3559,21.3297,21.3471,562800.0
2013-12-23 09:30:00,24.47,24.47,24.43,24.44,125600.0,21.4728,21.4728,21.4377,21.4465,125600.0
2013-12-23 09:40:00,24.44,24.46,24.42,24.42,54000.0,21.4465,21.464,21.4289,21.4289,54000.0
2013-12-23 09:50:00,24.42,24.43,24.4,24.41,74400.0,21.4289,21.4377,21.4114,21.4201,74400.0
2013-12-23 10:00:00,24.41,24.42,24.39,24.42,76400.0,21.4201,21.4289,21.4026,21.4289,76400.0
2013-12-23 10:10:00,24.42,24.43,24.41,24.41,274000.0,21.4289,21.4377,21.4201,21.4201,274000.0
2013-12-23 10:20:00,24.42,24.43,24.4,24.42,39200.0,21.4289,21.4377,21.4114,21.4289,39200.0
2013-12-23 10:30:00,24.43,24.43,24.4,24.41,42800.0,21.4377,21.4377,21.4114,21.4201,42800.0
2013-12-23 10:40:00,24.42,24.43,24.42,24.43,48400.0,21.4289,21.4377,21.4289,21.4377,48400.0
2013-12-23 10:50:00,24.43,24.43,24.42,24.43,21200.0,21.4377,21.4377,21.4289,21.4377,21200.0
2013-12-23 11:00:00,24.43,24.44,24.43,24.43,48000.0,21.4377,21.4465,21.4377,21.4377,48000.0
2013-12-23 11:10:00,24.43,24.43,24.43,24.43,62400.0,21.4377,21.4377,21.4377,21.4377,62400.0
2013-12-23 11:20:00,24.43,24.43,24.43,24.43,32400.0,21.4377,21.4377,21.4377,21.4377,32400.0
2013-12-23 11:30:00,24.44,24.45,24.44,24.44,24000.0,21.4465,21.4552,21.4465,21.4465,24000.0
2013-12-23 11:40:00,24.44,24.45,24.43,24.43,27600.0,21.4465,21.4552,21.4377,21.4377,27600.0
2013-12-23 11:50:00,24.44,24.45,24.43,24.44,26800.0,21.4465,21.4552,21.4377,21.4465,26800.0
2013-12-23 12:00:00,24.44,24.45,24.43,24.43,21600.0,21.4465,21.4552,21.4377,21.4377,21600.0
2013-12-23 12:10:00,24.44,24.45,24.43,24.45,17600.0,21.4465,21.4552,21.4377,21.4552,17600.0
2013-12-23 12:20:00,24.45,24.46,24.45,24.46,34000.0,21.4552,21.464,21.4552,21.464,34000.0
2013-12-23 12:30:00,24.46,24.46,24.45,24.46,24000.0,21.464,21.464,21.4552,21.464,24000.0
2013-12-23 12:40:00,24.46,24.46,24.45,24.46,19200.0,21.464,21.464,21.4552,21.464,19200.0
2013-12-23 12:50:00,24.45,24.46,24.44,24.44,15600.0,21.4552,21.464,21.4465,21.4465,15600.0
2013-12-23 13:00:00,24.44,24.45,24.44,24.44,18800.0,21.4465,21.4552,21.4465,21.4465,18800.0
2013-12-23 13:10:00,24.44,24.45,24.43,24.44,24000.0,21.4465,21.4552,21.4377,21.4465,24000.0
2013-12-23 13:20:00,24.43,24.45,24.43,24.44,22400.0,21.4377,21.4552,21.4377,21.4465,22400.0
2013-12-23 13:30:00,24.44,24.45,24.43,24.43,95600.0,21.4465,21.4552,21.4377,21.4377,95600.0
2013-12-23 13:40:00,24.43,24.43,24.41,24.42,48400.0,21.4377,21.4377,21.4201,21.4289,48400.0
2013-12-23 13:50:00,24.41,24.42,24.4,24.42,22400.0,21.4201,21.4289,21.4114,21.4289,22400.0
2013-12-23 14:00:00,24.41,24.42,24.41,24.42,25600.0,21.4201,21.4289,21.4201,21.4289,25600.0
2013-12-23 14:10:00,24.41,24.43,24.41,24.43,74800.0,21.4201,21.4377,21.4201,21.4377,74800.0
2013-12-23 14:20:00,24.43,24.44,24.42,24.42,109200.0,21.4377,21.4465,21.4289,21.4289,109200.0
2013-12-23 14:30:00,24.43,24.44,24.42,24.44,137200.0,21.4377,21.4465,21.4289,21.4465,137200.0
2013-12-23 14:40:00,24.44,24.44,24.43,24.43,15600.0,21.4465,21.4465,21.4377,21.4377,15600.0
2013-12-23 14:50:00,24.44,24.44,24.43,24.43,96800.0,21.4465,21.4465,21.4377,21.4377,96800.0
2013-12-23 15:00:00,24.43,24.44,24.43,24.43,144000.0,21.4377,21.4465,21.4377,21.4377,144000.0
2013-12-23 15:10:00,24.43,24.44,24.42,24.44,96800.0,21.4377,21.4465,21.4289,21.4465,96800.0
2013-12-23 15:20:00,24.43,24.45,24.43,24.45,49600.0,21.4377,21.4552,21.4377,21.4552,49600.0
2013-12-23 15:30:00,24.45,24.45,24.45,24.45,23600.0,21.4552,21.4552,21.4552,21.4552,23600.0
2013-12-23 15:40:00,24.45,24.46,24.44,24.44,28000.0,21.4552,21.464,21.4465,21.4465,28000.0
2013-12-23 15:50:00,24.44,24.46,24.43,24.46,182800.0,21.4465,21.464,21.4377,21.464,182800.0
2013-12-24 09:30:00,24.48,24.49,24.45,24.48,84000.0,21.4816,21.4903,21.4552,21.4816,84000.0
2013-12-24 09:40:00,24.47,24.47,24.46,24.46,25200.0,21.4728,21.4728,21.464,21.464,25200.0
2013-12-24 09:50:00,24.46,24.48,24.46,24.48,27200.0,21.464,21.4816,21.464,21.4816,27200.0
2013-12-24 10:00:00,24.47,24.48,24.46,24.47,59600.0,21.4728,21.4816,21.464,21.4728,59600.0
2013-12-24 10:10:00,24.47,24.48,24.47,24.48,19200.0,21.4728,21.4816,21.4728,21.4816,19200.0
2013-12-24 10:20:00,24.48,24.49,24.48,24.49,22000.0,21.4816,21.4903,21.4816,21.4903,22000.0
2013-12-24 10:30:00,24.48,24.49,24.48,24.48,17200.0,21.4816,21.4903,21.4816,21.4816,17200.0
2013-12-24 10:40:00,24.48,24.49,24.47,24.47,28400.0,21.4816,21.4903,21.4728,21.4728,28400.0
2013-12-24 10:50:00,24.47,24.49,24.47,24.48,68000.0,21.4728,21.4903,21.4728,21.4816,68000.0
2013-12-24 11:00:00,24.48,24.49,24.48,24.48,26800.0,21.4816,21.4903,21.4816,21.4816,26800.0
2013-12-24 11:10:00,24.49,24.5,24.48,24.49,27600.0,21.4903,21.4991,21.4816,21.4903,27600.0
2013-12-24 11:20:00,24.49,24.5,24.49,24.49,32400.0,21.4903,21.4991,21.4903,21.4903,32400.0
2013-12-24 11:30:00,24.49,24.5,24.49,24.5,16000.0,21.4903,21.4991,21.4903,21.4991,16000.0
2013-12-24 11:40:00,24.49,24.5,24.49,24.5,49600.0,21.4903,21.4991,21.4903,21.4991,49600.0
2013-12-24 11:50:00,24.5,24.5,24.49,24.5,39200.0,21.4991,21.4991,21.4903,21.4991,39200.0
2013-12-24 12:00:00,24.5,24.5,24.5,24.5,45600.0,21.4991,21.4991,21.4991,21.4991,45600.0
2013-12-24 12:10:00,24.5,24.5,24.5,24.5,18800.0,21.4991,21.4991,21.4991,21.4991,18800.0
2013-12-24 12:20:00,24.5,24.5,24.49,24.5,56800.0,21.4991,21.4991,21.4903,21.4991,56800.0
2013-12-24 12:30:00,24.5,24.5,24.5,24.5,25600.0,21.4991,21.4991,21.4991,21.4991,25600.0
2013-12-24 12:40:00,24.5,24.51,24.5,24.5,58400.0,21.4991,21.5079,21.4991,21.4991,58400.0
2013-12-24 12:50:00,24.5,24.51,24.5,24.51,39600.0,21.4991,21.5079,21.4991,21.5079,39600.0
2013-12-26 09:30:00,24.57,24.58,24.54,24.56,84000.0,21.5605,21.5693,21.5342,21.5518,84000.0
2013-12-26 09:40:00,24.57,24.58,24.56,24.56,34000.0,21.5605,21.5693,21.5518,21.5518,34000.0
2013-12-26 09:50:00,24.56,24.57,24.54,24.54,31600.0,21.5518,21.5605,21.5342,21.5342,31600.0
2013-12-26 10:00:00,24.55,24.56,24.55,24.56,49200.0,21.543,21.5518,21.543,21.5518,49200.0
2013-12-26 10:10:00,24.56,24.57,24.56,24.57,23200.0,21.5518,21.5605,21.5518,21.5605,23200.0
2013-12-26 10:20:00,24.57,24.58,24.56,24.58,61600.0,21.5605,21.5693,21.5518,21.5693,61600.0
2013-12-26 10:30:00,24.58,24.59,24.58,24.58,37200.0,21.5693,21.5781,21.5693,21.5693,37200.0
2013-12-26 10:40:00,24.58,24.58,24.56,24.57,51200.0,21.5693,21.5693,21.5518,21.5605,51200.0
2013-12-26 10:50:00,24.56,24.57,24.56,24.57,26000.0,21.5518,21.5605,21.5518,21.5605,26000.0
2013-12-26 11:00:00,24.57,24.57,24.56,24.56,21600.0,21.5605,21.5605,21.5518,21.5518,21600.0
2013-12-26 11:10:00,24.56,24.57,24.56,24.56,32800.0,21.5518,21.5605,21.5518,21.5518,32800.0
2013-12-26 11:20:00,24.57,24.58,24.57,24.58,20000.0,21.5605,21.5693,21.5605,21.5693,20000.0
2013-12-26 11:30:00,24.58,24.59,24.58,24.58,32800.0,21.5693,21.5781,21.5693,21.5693,32800.0
2013-12-26 11:40:00,24.58,24.59,24.58,24.58,43200.0,21.5693,21.5781,21.5693,21.5693,43200.0
2013-12-26 11:50:00,24.59,24.59,24.58,24.58,23200.0,21.5781,21.5781,21.5693,21.5693,23200.0
2013-12-26 12:00:00,24.59,24.59,24.58,24.58,45200.0,21.5781,21.5781,21.5693,21.5693,45200.0
2013-12-26 12:10:00,24.58,24.58,24.57,24.58,32400.0,21.5693,21.5693,21.5605,21.5693,32400.0
2013-12-26 12:20:00,24.58,24.59,24.57,24.59,32800.0,21.5693,21.5781,21.5605,21.5781,32800.0
2013-12-26 12:30:00,24.59,24.6,24.59,24.59,17200.0,21.5781,21.5869,21.5781,21.5781,17200.0
2013-12-26 12:40:00,24.59,24.6,24.59,24.6,38000.0,21.5781,21.5869,21.5781,21.5869,38000.0
2013-12-26 12:50:00,24.6,24.6,24.59,24.6,12400.0,21.5869,21.5869,21.5781,21.5869,12400.0
2013-12-26 13:00:00,24.6,24.6,24.6,24.6,21600.0,21.5869,21.5869,21.5869,21.5869,21600.0
2013-12-26 13:10:00,24.6,24.61,24.6,24.61,26000.0,21.5869,21.5956,21.5869,21.5956,26000.0
2013-12-26 13:20:00,24.6,24.61,24.6,24.61,24400.0,21.5869,21.5956,21.5869,21.5956,24400.0
2013-12-26 13:30:00,24.6,24.61,24.6,24.61,29600.0,21.5869,21.5956,21.5869,21.5956,29600.0
2013-12-26 13:40:00,24.61,24.61,24.6,24.6,16400.0,21.5956,21.5956,21.5869,21.5869,16400.0
2013-12-26 13:50:00,24.61,24.62,24.61,24.62,32800.0,21.5956,21.6044,21.5956,21.6044,32800.0
2013-12-26 14:00:00,24.61,24.62,24.61,24.62,26400.0,21.5956,21.6044,21.5956,21.6044,26400.0
2013-12-26 14:10:00,24.61,24.62,24.61,24.61,25200.0,21.5956,21.6044,21.5956,21.5956,25200.0
2013-12-26 14:20:00,24.61,24.62,24.61,24.62,21600.0,21.5956,21.6044,21.5956,21.6044,21600.0
2013-12-26 14:30:00,24.62,24.62,24.61,24.62,19200.0,21.6044,21.6044,21.5956,21.6044,19200.0
2013-12-26 14:40:00,24.62,24.62,24.6,24.61,62000.0,21.6044,21.6044,21.5869,21.5956,62000.0
2013-12-26 14:50:00,24.61,24.62,24.61,24.61,77200.0,21.5956,21.6044,21.5956,21.5956,77200.0
2013-12-26 15:00:00,24.61,24.63,24.61,24.62,37200.0,21.5956,21.6132,21.5956,21.6044,37200.0
2013-12-26 15:10:00,24.62,24.63,24.61,24.62,27200.0,21.6044,21.6132,21.5956,21.6044,27200.0
2013-12-26 15:20:00,24.62,24.63,24.61,24.62,36400.0,21.6044,21.6132,21.5956,21.6044,36400.0
2013-12-26 15:30:00,24.63,24.63,24.62,24.63,38000.0,21.6132,21.6132,21.6044,21.6132,38000.0
2013-12-26 15:40:00,24.63,24.63,24.62,24.62,58800.0,21.6132,21.6132,21.6044,21.6044,58800.0
2013-12-26 15:50:00,24.62,24.63,24.61,24.62,101200.0,21.6044,21.6132,21.5956,21.6044,101200.0
2013-12-27 09:30:00,24.67,24.68,24.63,24.64,58400.0,21.6483,21.6571,21.6132,21.622,58400.0
2013-12-27 09:40:00,24.64,24.64,24.62,24.63,51200.0,21.622,21.622,21.6044,21.6132,51200.0
2013-12-27 09:50:00,24.62,24.63,24.62,24.62,34400.0,21.6044,21.6132,21.6044,21.6044,34400.0
2013-12-27 10:00:00,24.62,24.64,24.62,24.64,84800.0,21.6044,21.622,21.6044,21.622,84800.0
2013-12-27 10:10:00,24.64,24.64,24.64,24.64,20800.0,21.622,21.622,21.622,21.622,20800.0
2013-12-27 10:20:00,24.64,24.64,24.63,24.63,44000.0,21.622,21.622,21.6132,21.6132,44000.0
2013-12-27 10:30:00,24.63,24.63,24.6,24.6,89600.0,21.6132,21.6132,21.5869,21.5869,89600.0
2013-12-27 10:40:00,24.6,24.6,24.57,24.57,35200.0,21.5869,21.5869,21.5605,21.5605,35200.0
2013-12-27 10:50:00,24.57,24.59,24.57,24.57,24000.0,21.5605,21.5781,21.5605,21.5605,24000.0
2013-12-27 11:00:00,24.57,24.59,24.57,24.59,31600.0,21.5605,21.5781,21.5605,21.5781,31600.0
2013-12-27 11:10:00,24.59,24.61,24.59,24.61,49200.0,21.5781,21.5956,21.5781,21.5956,49200.0
2013-12-27 11:20:00,24.61,24.61,24.58,24.6,42000.0,21.5956,21.5956,21.5693,21.5869,42000.0
2013-12-27 11:30:00,24.61,24.62,24.59,24.59,50800.0,21.5956,21.6044,21.5781,21.5781,50800.0
2013-12-27 11:40:00,24.59,24.6,24.59,24.6,18000.0,21.5781,21.5869,21.5781,21.5869,18000.0
2013-12-27 11:50:00,24.6,24.61,24.6,24.6,12000.0,21.5869,21.5956,21.5869,21.5869,12000.0
2013-12-27 12:00:00,24.6,24.6,24.59,24.6,29600.0,21.5869,21.5869,21.5781,21.5869,29600.0
2013-12-27 12:10:00,24.6,24.6,24.59,24.59,31600.0,21.5869,21.5869,21.5781,21.5781,31600.0
2013-12-27 12:20:00,24.59,24.6,24.59,24.6,25200.0,21.5781,21.5869,21.5781,21.5869,25200.0
2013-12-27 12:30:00,24.59,24.59,24.59,24.59,48800.0,21.5781,21.5781,21.5781,21.5781,48800.0
2013-12-27 12:40:00,24.59,24.59,24.57,24.57,35600.0,21.5781,21.5781,21.5605,21.5605,35600.0
2013-12-27 12:50:00,24.57,24.58,24.57,24.57,19600.0,21.5605,21.5693,21.5605,21.5605,19600.0
2013-12-27 13:00:00,24.57,24.58,24.57,24.57,19200.0,21.5605,21.5693,21.5605,21.5605,19200.0
2013-12-27 13:10:00,24.57,24.58,24.57,24.57,30000.0,21.5605,21.5693,21.5605,21.5605,30000.0
2013-12-27 13:20:00,24.57,24.58,24.57,24.57,19600.0,21.5605,21.5693,21.5605,21.5605,19600.0
2013-12-27 13:30:00,24.58,24.58,24.57,24.57,46800.0,21.5693,21.5693,21.5605,21.5605,46800.0
2013-12-27 13:40:00,24.57,24.57,24.57,24.57,40800.0,21.5605,21.5605,21.5605,21.5605,40800.0
2013-12-27 13:50:00,24.58,24.58,24.57,24.58,15200.0,21.5693,21.5693,21.5605,21.5693,15200.0
2013-12-27 14:00:00,24.58,24.59,24.58,24.59,23200.0,21.5693,21.5781,21.5693,21.5781,23200.0
2013-12-27 14:10:00,24.59,24.59,24.57,24.58,117600.0,21.5781,21.5781,21.5605,21.5693,117600.0
2013-12-27 14:20:00,24.58,24.6,24.58,24.59,42400.0,21.5693,21.5869,21.5693,21.5781,42400.0
2013-12-27 14:30:00,24.59,24.6,24.59,24.59,52400.0,21.5781,21.5869,21.5781,21.5781,52400.0
2013-12-27 14:40:00,24.59,24.59,24.59,24.59,27200.0,21.5781,21.5781,21.5781,21.5781,27200.0
2013-12-27 14:50:00,24.59,24.59,24.57,24.57,20800.0,21.5781,21.5781,21.5605,21.5605,20800.0
2013-12-27 15:00:00,24.57,24.58,24.57,24.57,18400.0,21.5605,21.5693,21.5605,21.5605,18400.0
2013-12-27 15:10:00,24.57,24.58,24.57,24.58,33200.0,21.5605,21.5693,21.5605,21.5693,33200.0
2013-12-27 15:20:00,24.58,24.58,24.57,24.57,18400.0,21.5693,21.5693,21.5605,21.5605,18400.0
2013-12-27 15:30:00,24.57,24.59,24.57,24.58,54400.0,21.5605,21.5781,21.5605,21.5693,54400.0
2013-12-27 15:40:00,24.58,24.58,24.57,24.58,46800.0,21.5693,21.5693,21.5605,21.5693,46800.0
2013-12-27 15:50:00,24.58,24.59,24.57,24.58,49200.0,21.5693,21.5781,21.5605,21.5693,49200.0
2013-12-30 09:30:00,24.58,24.6,24.56,24.57,96800.0,21.5693,21.5869,21.5518,21.5605,96800.0
2013-12-30 09:40:00,24.56,24.56,24.54,24.54,21600.0,21.5518,21.5518,21.5342,21.5342,21600.0
2013-12-30 09:50:00,24.54,24.56,24.54,24.55,29600.0,21.5342,21.5518,21.5342,21.543,29600.0
2013-12-30 10:00:00,24.55,24.57,24.55,24.56,26000.0,21.543,21.5605,21.543,21.5518,26000.0
2013-12-30 10:10:00,24.56,24.57,24.56,24.57,30000.0,21.5518,21.5605,21.5518,21.5605,30000.0
2013-12-30 10:20:00,24.57,24.57,24.54,24.54,18800.0,21.5605,21.5605,21.5342,21.5342,18800.0
2013-12-30 10:30:00,24.54,24.56,24.53,24.56,49200.0,21.5342,21.5518,21.5254,21.5518,49200.0
2013-12-30 10:40:00,24.56,24.57,24.55,24.56,18400.0,21.5518,21.5605,21.543,21.5518,18400.0
2013-12-30 10:50:00,24.56,24.56,24.55,24.55,44000.0,21.5518,21.5518,21.543,21.543,44000.0
2013-12-30 11:00:00,24.55,24.57,24.55,24.56,27200.0,21.543,21.5605,21.543,21.5518,27200.0
2013-12-30 11:10:00,24.56,24.58,24.56,24.58,36800.0,21.5518,21.5693,21.5518,21.5693,36800.0
2013-12-30 11:20:00,24.58,24.59,24.57,24.58,18400.0,21.5693,21.5781,21.5605,21.5693,18400.0
2013-12-30 11:30:00,24.57,24.58,24.55,24.55,41200.0,21.5605,21.5693,21.543,21.543,41200.0
2013-12-30 11:40:00,24.56,24.57,24.55,24.56,18000.0,21.5518,21.5605,21.543,21.5518,18000.0
2013-12-30 11:50:00,24.57,24.57,24.56,24.57,22000.0,21.5605,21.5605,21.5518,21.5605,22000.0
2013-12-30 12:00:00,24.57,24.57,24.57,24.57,86400.0,21.5605,21.5605,21.5605,21.5605,86400.0
2013-12-30 12:10:00,24.57,24.57,24.56,24.56,16800.0,21.5605,21.5605,21.5518,21.5518,16800.0
2013-12-30 12:20:00,24.56,24.57,24.55,24.56,36000.0,21.5518,21.5605,21.543,21.5518,36000.0
2013-12-30 12:30:00,24.56,24.56,24.56,24.56,19600.0,21.5518,21.5518,21.5518,21.5518,19600.0
2013-12-30 12:40:00,24.56,24.56,24.55,24.55,16000.0,21.5518,21.5518,21.543,21.543,16000.0
2013-12-30 12:50:00,24.55,24.56,24.55,24.56,31200.0,21.543,21.5518,21.543,21.5518,31200.0
2013-12-30 13:00:00,24.56,24.56,24.55,24.56,28800.0,21.5518,21.5518,21.543,21.5518,28800.0
2013-12-30 13:10:00,24.56,24.57,24.56,24.56,82000.0,21.5518,21.5605,21.5518,21.5518,82000.0
2013-12-30 13:20:00,24.56,24.56,24.56,24.56,19200.0,21.5518,21.5518,21.5518,21.5518,19200.0
2013-12-30 13:30:00,24.56,24.57,24.56,24.56,26400.0,21.5518,21.5605,21.5518,21.5518,26400.0
2013-12-30 13:40:00,24.56,24.57,24.55,24.56,33200.0,21.5518,21.5605,21.543,21.5518,33200.0
2013-12-30 13:50:00,24.56,24.57,24.56,24.57,22800.0,21.5518,21.5605,21.5518,21.5605,22800.0
2013-12-30 14:00:00,24.57,24.57,24.56,24.57,47600.0,21.5605,21.5605,21.5518,21.5605,47600.0
2013-12-30 14:10:00,24.57,24.57,24.57,24.57,23600.0,21.5605,21.5605,21.5605,21.5605,23600.0
2013-12-30 14:20:00,24.57,24.58,24.57,24.58,27600.0,21.5605,21.5693,21.5605,21.5693,27600.0
2013-12-30 14:30:00,24.58,24.59,24.58,24.59,47600.0,21.5693,21.5781,21.5693,21.5781,47600.0
2013-12-30 14:40:00,24.59,24.6,24.58,24.59,70800.0,21.5781,21.5869,21.5693,21.5781,70800.0
2013-12-30 14:50:00,24.59,24.59,24.58,24.59,24800.0,21.5781,21.5781,21.5693,21.5781,24800.0
2013-12-30 15:00:00,24.59,24.59,24.58,24.58,32400.0,21.5781,21.5781,21.5693,21.5693,32400.0
2013-12-30 15:10:00,24.58,24.58,24.58,24.58,34800.0,21.5693,21.5693,21.5693,21.5693,34800.0
2013-12-30 15:20:00,24.58,24.59,24.57,24.58,60400.0,21.5693,21.5781,21.5605,21.5693,60400.0
2013-12-30 15:30:00,24.57,24.58,24.57,24.57,43200.0,21.5605,21.5693,21.5605,21.5605,43200.0
2013-12-30 15:40:00,24.57,24.58,24.56,24.57,34000.0,21.5605,21.5693,21.5518,21.5605,34000.0
2013-12-30 15:50:00,24.57,24.58,24.57,24.58,69200.0,21.5605,21.5693,21.5605,21.5693,69200.0
2013-12-31 09:30:00,24.6,24.65,24.6,24.62,92800.0,21.5869,21.6308,21.5869,21.6044,92800.0
2013-12-31 09:40:00,24.62,24.63,24.61,24.61,16000.0,21.6044,21.6132,21.5956,21.5956,16000.0
2013-12-31 09:50:00,24.62,24.64,24.61,24.64,13200.0,21.6044,21.622,21.5956,21.622,13200.0
2013-12-31 10:00:00,24.64,24.65,24.63,24.64,85200.0,21.622,21.6308,21.6132,21.622,85200.0
2013-12-31 10:10:00,24.64,24.64,24.62,24.63,43600.0,21.622,21.622,21.6044,21.6132,43600.0
2013-12-31 10:20:00,24.63,24.64,24.63,24.64,43200.0,21.6132,21.622,21.6132,21.622,43200.0
2013-12-31 10:30:00,24.64,24.65,24.64,24.65,42000.0,21.622,21.6308,21.622,21.6308,42000.0
2013-12-31 10:40:00,24.65,24.65,24.65,24.65,37600.0,21.6308,21.6308,21.6308,21.6308,37600.0
2013-12-31 10:50:00,24.65,24.66,24.65,24.66,14400.0,21.6308,21.6395,21.6308,21.6395,14400.0
2013-12-31 11:00:00,24.67,24.68,24.67,24.68,38400.0,21.6483,21.6571,21.6483,21.6571,38400.0
2013-12-31 11:10:00,24.68,24.7,24.68,24.69,28000.0,21.6571,21.6746,21.6571,21.6659,28000.0
2013-12-31 11:20:00,24.68,24.69,24.67,24.68,26000.0,21.6571,21.6659,21.6483,21.6571,26000.0
2013-12-31 11:30:00,24.68,24.68,24.67,24.67,29200.0,21.6571,21.6571,21.6483,21.6483,29200.0
2013-12-31 11:40:00,24.68,24.68,24.67,24.67,146400.0,21.6571,21.6571,21.6483,21.6483,146400.0
2013-12-31 11:50:00,24.67,24.67,24.67,24.67,22400.0,21.6483,21.6483,21.6483,21.6483,22400.0
2013-12-31 12:00:00,24.67,24.68,24.66,24.67,22400.0,21.6483,21.6571,21.6395,21.6483,22400.0
2013-12-31 12:10:00,24.66,24.67,24.66,24.66,14000.0,21.6395,21.6483,21.6395,21.6395,14000.0
2013-12-31 12:20:00,24.66,24.67,24.66,24.67,16000.0,21.6395,21.6483,21.6395,21.6483,16000.0
2013-12-31 12:30:00,24.67,24.68,24.67,24.68,23200.0,21.6483,21.6571,21.6483,21.6571,23200.0
2013-12-31 12:40:00,24.66,24.66,24.65,24.66,8800.0,21.6395,21.6395,21.6308,21.6395,8800.0
2013-12-31 12:50:00,24.66,24.67,24.66,24.67,42400.0,21.6395,21.6483,21.6395,21.6483,42400.0
2013-12-31 13:00:00,24.67,24.67,24.65,24.65,49200.0,21.6483,21.6483,21.6308,21.6308,49200.0
2013-12-31 13:10:00,24.65,24.66,24.65,24.66,47600.0,21.6308,21.6395,21.6308,21.6395,47600.0
2013-12-31 13:20:00,24.66,24.67,24.66,24.67,27200.0,21.6395,21.6483,21.6395,21.6483,27200.0
2013-12-31 13:30:00,24.67,24.67,24.67,24.67,32000.0,21.6483,21.6483,21.6483,21.6483,32000.0
2013-12-31 13:40:00,24.67,24.67,24.66,24.67,35600.0,21.6483,21.6483,21.6395,21.6483,35600.0
2013-12-31 13:50:00,24.67,24.67,24.66,24.67,32800.0,21.6483,21.6483,21.6395,21.6483,32800.0
2013-12-31 14:00:00,24.67,24.67,24.66,24.66,43600.0,21.6483,21.6483,21.6395,21.6395,43600.0
2013-12-31 14:10:00,24.66,24.67,24.66,24.66,21200.0,21.6395,21.6483,21.6395,21.6395,21200.0
2013-12-31 14:20:00,24.66,24.66,24.64,24.64,57600.0,21.6395,21.6395,21.622,21.622,57600.0
2013-12-31 14:30:00,24.65,24.65,24.62,24.62,52800.0,21.6308,21.6308,21.6044,21.6044,52800.0
2013-12-31 14:40:00,24.62,24.63,24.61,24.62,31600.0,21.6044,21.6132,21.5956,21.6044,31600.0
2013-12-31 14:50:00,24.62,24.63,24.62,24.63,36800.0,21.6044,21.6132,21.6044,21.6132,36800.0
2013-12-31 15:00:00,24.63,24.63,24.61,24.61,30000.0,21.6132,21.6132,21.5956,21.5956,30000.0
2013-12-31 15:10:00,24.61,24.63,24.61,24.63,55600.0,21.5956,21.6132,21.5956,21.6132,55600.0
2013-12-31 15:20:00,24.63,24.64,24.63,24.63,72400.0,21.6132,21.622,21.6132,21.6132,72400.0
2013-12-31 15:30:00,24.64,24.66,24.64,24.66,43200.0,21.622,21.6395,21.622,21.6395,43200.0
2013-12-31 15:40:00,24.65,24.7,24.64,24.69,61600.0,21.6308,21.6746,21.622,21.6659,61600.0
2013-12-31 15:50:00,24.68,24.7,24.66,24.69,242000.0,21.6571,21.6746,21.6395,21.6659,242000.0
2014-01-02 09:30:00,24.61,24.61,24.54,24.54,136800.0,21.5956,21.5956,21.5342,21.5342,136800.0
2014-01-02 09:40:00,24.54,24.55,24.51,24.55,82000.0,21.5342,21.543,21.5079,21.543,82000.0
2014-01-02 09:50:00,24.54,24.55,24.53,24.54,118800.0,21.5342,21.543,21.5254,21.5342,118800.0
2014-01-02 10:00:00,24.53,24.54,24.49,24.52,151600.0,21.5254,21.5342,21.4903,21.5167,151600.0
2014-01-02 10:10:00,24.53,24.55,24.53,24.54,90000.0,21.5254,21.543,21.5254,21.5342,90000.0
2014-01-02 10:20:00,24.54,24.55,24.51,24.53,82400.0,21.5342,21.543,21.5079,21.5254,82400.0
2014-01-02 10:30:00,24.52,24.53,24.51,24.52,308400.0,21.5167,21.5254,21.5079,21.5167,308400.0
2014-01-02 10:40:00,24.52,24.57,24.52,24.55,277600.0,21.5167,21.5605,21.5167,21.543,277600.0
2014-01-02 10:50:00,24.55,24.55,24.53,24.55,248400.0,21.543,21.543,21.5254,21.543,248400.0
2014-01-02 11:00:00,24.55,24.56,24.53,24.55,298400.0,21.543,21.5518,21.5254,21.543,298400.0
2014-01-02 11:10:00,24.55,24.56,24.54,24.56,331200.0,21.543,21.5518,21.5342,21.5518,331200.0
2014-01-02 11:20:00,24.56,24.57,24.54,24.55,392400.0,21.5518,21.5605,21.5342,21.543,392400.0
2014-01-02 11:30:00,24.55,24.55,24.52,24.52,212800.0,21.543,21.543,21.5167,21.5167,212800.0
2014-01-02 11:40:00,24.52,24.53,24.5,24.5,188800.0,21.5167,21.5254,21.4991,21.4991,188800.0
2014-01-02 11:50:00,24.5,24.5,24.46,24.48,214000.0,21.4991,21.4991,21.464,21.4816,214000.0
2014-01-02 12:00:00,24.48,24.5,24.47,24.49,234400.0,21.4816,21.4991,21.4728,21.4903,234400.0
2014-01-02 12:10:00,24.49,24.49,24.47,24.47,228000.0,21.4903,21.4903,21.4728,21.4728,228000.0
2014-01-02 12:20:00,24.48,24.48,24.46,24.47,83600.0,21.4816,21.4816,21.464,21.4728,83600.0
2014-01-02 12:30:00,24.47,24.48,24.45,24.47,128800.0,21.4728,21.4816,21.4552,21.4728,128800.0
2014-01-02 12:40:00,24.48,24.48,24.45,24.47,116000.0,21.4816,21.4816,21.4552,21.4728,116000.0
2014-01-02 12:50:00,24.47,24.48,24.46,24.48,350000.0,21.4728,21.4816,21.464,21.4816,350000.0
2014-01-02 13:00:00,24.48,24.49,24.47,24.47,84400.0,21.4816,21.4903,21.4728,21.4728,84400.0
2014-01-02 13:10:00,24.47,24.47,24.46,24.46,156400.0,21.4728,21.4728,21.464,21.464,156400.0
2014-01-02 13:20:00,24.46,24.47,24.45,24.46,148800.0,21.464,21.4728,21.4552,21.464,148800.0
2014-01-02 13:30:00,24.46,24.46,24.43,24.44,354400.0,21.464,21.464,21.4377,21.4465,354400.0
2014-01-02 13:40:00,24.44,24.48,24.43,24.47,223200.0,21.4465,21.4816,21.4377,21.4728,223200.0
2014-01-02 13:50:00,24.47,24.47,24.45,24.47,102000.0,21.4728,21.4728,21.4552,21.4728,102000.0
2014-01-02 14:00:00,24.47,24.49,24.47,24.48,127600.0,21.4728,21.4903,21.4728,21.4816,127600.0
2014-01-02 14:10:00,24.47,24.49,24.41,24.42,191600.0,21.4728,21.4903,21.4201,21.4289,191600.0
2014-01-02 14:20:00,24.42,24.43,24.4,24.43,170000.0,21.4289,21.4377,21.4114,21.4377,170000.0
2014-01-02 14:30:00,24.43,24.45,24.43,24.44,120000.0,21.4377,21.4552,21.4377,21.4465,120000.0
2014-01-02 14:40:00,24.44,24.47,24.44,24.46,147600.0,21.4465,21.4728,21.4465,21.464,147600.0
2014-01-02 14:50:00,24.46,24.47,24.44,24.45,178400.0,21.464,21.4728,21.4465,21.4552,178400.0
2014-01-02 15:00:00,24.45,24.46,24.44,24.46,266800.0,21.4552,21.464,21.4465,21.464,266800.0
2014-01-02 15:10:00,24.46,24.5,24.46,24.49,157200.0,21.464,21.4991,21.464,21.4903,157200.0
2014-01-02 15:20:00,24.49,24.5,24.47,24.48,280400.0,21.4903,21.4991,21.4728,21.4816,280400.0
2014-01-02 15:30:00,24.47,24.48,24.46,24.47,285200.0,21.4728,21.4816,21.464,21.4728,285200.0
2014-01-02 15:40:00,24.46,24.5,24.46,24.49,283200.0,21.464,21.4991,21.464,21.4903,283200.0
2014-01-02 15:50:00,24.49,24.5,24.47,24.48,336800.0,21.4903,21.4991,21.4728,21.4816,336800.0
2014-01-03 09:30:00,24.53,24.55,24.49,24.55,340400.0,21.5254,21.543,21.4903,21.543,340400.0
2014-01-03 09:40:00,24.55,24.55,24.52,24.54,180400.0,21.543,21.543,21.5167,21.5342,180400.0
2014-01-03 09:50:00,24.54,24.54,24.52,24.53,44400.0,21.5342,21.5342,21.5167,21.5254,44400.0
2014-01-03 10:00:00,24.53,24.55,24.51,24.52,76800.0,21.5254,21.543,21.5079,21.5167,76800.0
2014-01-03 10:10:00,24.52,24.53,24.51,24.51,56800.0,21.5167,21.5254,21.5079,21.5079,56800.0
2014-01-03 10:20:00,24.51,24.53,24.51,24.52,42000.0,21.5079,21.5254,21.5079,21.5167,42000.0
2014-01-03 10:30:00,24.52,24.53,24.52,24.52,108800.0,21.5167,21.5254,21.5167,21.5167,108800.0
2014-01-03 10:40:00,24.52,24.54,24.49,24.49,51200.0,21.5167,21.5342,21.4903,21.4903,51200.0
2014-01-03 10:50:00,24.5,24.51,24.5,24.51,280000.0,21.4991,21.5079,21.4991,21.5079,280000.0
2014-01-03 11:00:00,24.51,24.52,24.5,24.52,618400.0,21.5079,21.5167,21.4991,21.5167,618400.0
2014-01-03 11:10:00,24.52,24.52,24.47,24.48,166400.0,21.5167,21.5167,21.4728,21.4816,166400.0
2014-01-03 11:20:00,24.48,24.49,24.45,24.45,161600.0,21.4816,21.4903,21.4552,21.4552,161600.0
2014-01-03 11:30:00,24.46,24.46,24.44,24.45,98000.0,21.464,21.464,21.4465,21.4552,98000.0
2014-01-03 11:40:00,24.45,24.45,24.43,24.43,113200.0,21.4552,21.4552,21.4377,21.4377,113200.0
2014-01-03 11:50:00,24.43,24.44,24.42,24.42,100800.0,21.4377,21.4465,21.4289,21.4289,100800.0
2014-01-03 12:00:00,24.42,24.43,24.41,24.42,99200.0,21.4289,21.4377,21.4201,21.4289,99200.0
2014-01-03 12:10:00,24.42,24.43,24.42,24.43,87600.0,21.4289,21.4377,21.4289,21.4377,87600.0
2014-01-03 12:20:00,24.43,24.45,24.43,24.44,60400.0,21.4377,21.4552,21.4377,21.4465,60400.0
2014-01-03 12:30:00,24.44,24.45,24.43,24.45,75200.0,21.4465,21.4552,21.4377,21.4552,75200.0
2014-01-03 12:40:00,24.45,24.46,24.45,24.46,442000.0,21.4552,21.464,21.4552,21.464,442000.0
2014-01-03 12:50:00,24.46,24.46,24.44,24.44,258000.0,21.464,21.464,21.4465,21.4465,258000.0
2014-01-03 13:00:00,24.44,24.44,24.43,24.44,64800.0,21.4465,21.4465,21.4377,21.4465,64800.0
2014-01-03 13:10:00,24.44,24.44,24.43,24.44,82000.0,21.4465,21.4465,21.4377,21.4465,82000.0
2014-01-03 13:20:00,24.44,24.45,24.43,24.44,52400.0,21.4465,21.4552,21.4377,21.4465,52400.0
2014-01-03 13:30:00,24.44,24.44,24.42,24.43,84000.0,21.4465,21.4465,21.4289,21.4377,84000.0
2014-01-03 13:40:00,24.43,24.43,24.42,24.43,38400.0,21.4377,21.4377,21.4289,21.4377,38400.0
2014-01-03 13:50:00,24.43,24.44,24.43,24.43,47600.0,21.4377,21.4465,21.4377,21.4377,47600.0
2014-01-03 14:00:00,24.43,24.45,24.43,24.43,120400.0,21.4377,21.4552,21.4377,21.4377,120400.0
2014-01-03 14:10:00,24.43,24.44,24.43,24.44,85200.0,21.4377,21.4465,21.4377,21.4465,85200.0
2014-01-03 14:20:00,24.44,24.45,24.43,24.44,719600.0,21.4465,21.4552,21.4377,21.4465,719600.0
2014-01-03 14:30:00,24.44,24.45,24.43,24.44,389200.0,21.4465,21.4552,21.4377,21.4465,389200.0
2014-01-03 14:40:00,24.45,24.48,24.45,24.48,71600.0,21.4552,21.4816,21.4552,21.4816,71600.0
2014-01-03 14:50:00,24.48,24.49,24.47,24.48,126800.0,21.4816,21.4903,21.4728,21.4816,126800.0
2014-01-03 15:00:00,24.48,24.48,24.47,24.48,57600.0,21.4816,21.4816,21.4728,21.4816,57600.0
2014-01-03 15:10:00,24.48,24.51,24.48,24.5,68800.0,21.4816,21.5079,21.4816,21.4991,68800.0
2014-01-03 15:20:00,24.5,24.5,24.49,24.5,112000.0,21.4991,21.4991,21.4903,21.4991,112000.0
2014-01-03 15:30:00,24.5,24.51,24.5,24.5,152400.0,21.4991,21.5079,21.4991,21.4991,152400.0
2014-01-03 15:40:00,24.5,24.5,24.47,24.47,116400.0,21.4991,21.4991,21.4728,21.4728,116400.0
2014-01-03 15:50:00,24.47,24.47,24.42,24.42,496000.0,21.4728,21.4728,21.4289,21.4289,496000.0
2014-01-06 09:30:00,24.5,24.5,24.44,24.44,58400.0,21.4991,21.4991,21.4465,21.4465,58400.0
2014-01-06 09:40:00,24.43,24.43,24.39,24.4,51200.0,21.4377,21.4377,21.4026,21.4114,51200.0
2014-01-06 09:50:00,24.4,24.41,24.38,24.41,49600.0,21.4114,21.4201,21.3938,21.4201,49600.0
2014-01-06 10:00:00,24.41,24.41,24.37,24.38,128800.0,21.4201,21.4201,21.385,21.3938,128800.0
2014-01-06 10:10:00,24.38,24.41,24.38,24.41,82800.0,21.3938,21.4201,21.3938,21.4201,82800.0
2014-01-06 10:20:00,24.41,24.42,24.4,24.41,32000.0,21.4201,21.4289,21.4114,21.4201,32000.0
2014-01-06 10:30:00,24.42,24.42,24.41,24.41,76800.0,21.4289,21.4289,21.4201,21.4201,76800.0
2014-01-06 10:40:00,24.4,24.41,24.39,24.4,33200.0,21.4114,21.4201,21.4026,21.4114,33200.0
2014-01-06 10:50:00,24.39,24.41,24.35,24.36,360000.0,21.4026,21.4201,21.3675,21.3763,360000.0
2014-01-06 11:00:00,24.36,24.37,24.35,24.36,71600.0,21.3763,21.385,21.3675,21.3763,71600.0
2014-01-06 11:10:00,24.36,24.36,24.3,24.3,48400.0,21.3763,21.3763,21.3236,21.3236,48400.0
2014-01-06 11:20:00,24.31,24.32,24.29,24.32,52400.0,21.3324,21.3412,21.3148,21.3412,52400.0
2014-01-06 11:30:00,24.32,24.33,24.3,24.31,49200.0,21.3412,21.3499,21.3236,21.3324,49200.0
2014-01-06 11:40:00,24.32,24.32,24.3,24.31,102800.0,21.3412,21.3412,21.3236,21.3324,102800.0
2014-01-06 11:50:00,24.31,24.33,24.31,24.33,76000.0,21.3324,21.3499,21.3324,21.3499,76000.0
2014-01-06 12:00:00,24.33,24.34,24.32,24.33,90400.0,21.3499,21.3587,21.3412,21.3499,90400.0
2014-01-06 12:10:00,24.33,24.34,24.32,24.34,32000.0,21.3499,21.3587,21.3412,21.3587,32000.0
2014-01-06 12:20:00,24.34,24.35,24.33,24.33,1150000.0,21.3587,21.3675,21.3499,21.3499,1150000.0
2014-01-06 12:30:00,24.32,24.33,24.31,24.32,66800.0,21.3412,21.3499,21.3324,21.3412,66800.0
2014-01-06 12:40:00,24.31,24.32,24.31,24.31,238800.0,21.3324,21.3412,21.3324,21.3324,238800.0
2014-01-06 12:50:00,24.31,24.34,24.31,24.33,728000.0,21.3324,21.3587,21.3324,21.3499,728000.0
2014-01-06 13:00:00,24.33,24.34,24.32,24.32,103600.0,21.3499,21.3587,21.3412,21.3412,103600.0
2014-01-06 13:10:00,24.31,24.34,24.3,24.34,126800.0,21.3324,21.3587,21.3236,21.3587,126800.0
2014-01-06 13:20:00,24.34,24.34,24.33,24.33,358400.0,21.3587,21.3587,21.3499,21.3499,358400.0
2014-01-06 13:30:00,24.33,24.34,24.32,24.34,315600.0,21.3499,21.3587,21.3412,21.3587,315600.0
2014-01-06 13:40:00,24.34,24.35,24.33,24.33,210400.0,21.3587,21.3675,21.3499,21.3499,210400.0
2014-01-06 13:50:00,24.34,24.39,24.34,24.39,3258000.0,21.3587,21.4026,21.3587,21.4026,3258000.0
2014-01-06 14:00:00,24.38,24.38,24.36,24.36,46800.0,21.3938,21.3938,21.3763,21.3763,46800.0
2014-01-06 14:10:00,24.36,24.39,24.36,24.36,54000.0,21.3763,21.4026,21.3763,21.3763,54000.0
2014-01-06 14:20:00,24.36,24.39,24.36,24.37,83200.0,21.3763,21.4026,21.3763,21.385,83200.0
2014-01-06 14:30:00,24.37,24.4,24.37,24.4,170400.0,21.385,21.4114,21.385,21.4114,170400.0
2014-01-06 14:40:00,24.4,24.42,24.4,24.4,48800.0,21.4114,21.4289,21.4114,21.4114,48800.0
2014-01-06 14:50:00,24.41,24.41,24.4,24.41,214400.0,21.4201,21.4201,21.4114,21.4201,214400.0
2014-01-06 15:00:00,24.41,24.41,24.39,24.4,675200.0,21.4201,21.4201,21.4026,21.4114,675200.0
2014-01-06 15:10:00,24.4,24.41,24.39,24.41,178800.0,21.4114,21.4201,21.4026,21.4201,178800.0
2014-01-06 15:20:00,24.41,24.41,24.4,24.41,74000.0,21.4201,21.4201,21.4114,21.4201,74000.0
2014-01-06 15:30:00,24.4,24.41,24.36,24.36,182400.0,21.4114,21.4201,21.3763,21.3763,182400.0
2014-01-06 15:40:00,24.36,24.38,24.36,24.37,234000.0,21.3763,21.3938,21.3763,21.385,234000.0
2014-01-06 15:50:00,24.37,24.38,24.34,24.34,658800.0,21.385,21.3938,21.3587,21.3587,658800.0
2014-01-07 09:30:00,24.46,24.48,24.43,24.47,59200.0,21.464,21.4816,21.4377,21.4728,59200.0
2014-01-07 09:40:00,24.49,24.5,24.48,24.49,39600.0,21.4903,21.4991,21.4816,21.4903,39600.0
2014-01-07 09:50:00,24.49,24.51,24.49,24.51,41600.0,21.4903,21.5079,21.4903,21.5079,41600.0
2014-01-07 10:00:00,24.52,24.52,24.5,24.52,27200.0,21.5167,21.5167,21.4991,21.5167,27200.0
2014-01-07 10:10:00,24.52,24.53,24.5,24.52,58400.0,21.5167,21.5254,21.4991,21.5167,58400.0
2014-01-07 10:20:00,24.52,24.53,24.51,24.52,68800.0,21.5167,21.5254,21.5079,21.5167,68800.0
2014-01-07 10:30:00,24.53,24.53,24.52,24.53,52800.0,21.5254,21.5254,21.5167,21.5254,52800.0
2014-01-07 10:40:00,24.54,24.55,24.53,24.54,49600.0,21.5342,21.543,21.5254,21.5342,49600.0
2014-01-07 10:50:00,24.54,24.54,24.53,24.54,52800.0,21.5342,21.5342,21.5254,21.5342,52800.0
2014-01-07 11:00:00,24.54,24.54,24.52,24.52,58400.0,21.5342,21.5342,21.5167,21.5167,58400.0
2014-01-07 11:10:00,24.53,24.54,24.52,24.53,22400.0,21.5254,21.5342,21.5167,21.5254,22400.0
2014-01-07 11:20:00,24.53,24.53,24.51,24.52,53200.0,21.5254,21.5254,21.5079,21.5167,53200.0
2014-01-07 11:30:00,24.51,24.52,24.51,24.52,22400.0,21.5079,21.5167,21.5079,21.5167,22400.0
2014-01-07 11:40:00,24.52,24.52,24.5,24.51,39600.0,21.5167,21.5167,21.4991,21.5079,39600.0
2014-01-07 11:50:00,24.51,24.51,24.5,24.5,37200.0,21.5079,21.5079,21.4991,21.4991,37200.0
2014-01-07 12:00:00,24.51,24.51,24.5,24.5,20000.0,21.5079,21.5079,21.4991,21.4991,20000.0
2014-01-07 12:10:00,24.49,24.5,24.49,24.5,22800.0,21.4903,21.4991,21.4903,21.4991,22800.0
2014-01-07 12:20:00,24.5,24.51,24.5,24.51,11200.0,21.4991,21.5079,21.4991,21.5079,11200.0
2014-01-07 12:30:00,24.52,24.53,24.52,24.52,35200.0,21.5167,21.5254,21.5167,21.5167,35200.0
2014-01-07 12:40:00,24.52,24.53,24.51,24.52,55600.0,21.5167,21.5254,21.5079,21.5167,55600.0
2014-01-07 12:50:00,24.52,24.53,24.52,24.53,58000.0,21.5167,21.5254,21.5167,21.5254,58000.0
2014-01-07 13:00:00,24.53,24.54,24.52,24.54,32000.0,21.5254,21.5342,21.5167,21.5342,32000.0
2014-01-07 13:10:00,24.53,24.54,24.53,24.53,17600.0,21.5254,21.5342,21.5254,21.5254,17600.0
2014-01-07 13:20:00,24.53,24.54,24.53,24.53,48000.0,21.5254,21.5342,21.5254,21.5254,48000.0
2014-01-07 13:30:00,24.53,24.54,24.53,24.54,36800.0,21.5254,21.5342,21.5254,21.5342,36800.0
2014-01-07 13:40:00,24.54,24.54,24.54,24.54,20400.0,21.5342,21.5342,21.5342,21.5342,20400.0
2014-01-07 13:50:00,24.53,24.53,24.5,24.5,44000.0,21.5254,21.5254,21.4991,21.4991,44000.0
2014-01-07 14:00:00,24.5,24.5,24.47,24.48,99200.0,21.4991,21.4991,21.4728,21.4816,99200.0
2014-01-07 14:10:00,24.47,24.48,24.47,24.48,35600.0,21.4728,21.4816,21.4728,21.4816,35600.0
2014-01-07 14:20:00,24.47,24.5,24.47,24.5,63200.0,21.4728,21.4991,21.4728,21.4991,63200.0
2014-01-07 14:30:00,24.51,24.52,24.51,24.52,47600.0,21.5079,21.5167,21.5079,21.5167,47600.0
2014-01-07 14:40:00,24.52,24.53,24.52,24.52,159200.0,21.5167,21.5254,21.5167,21.5167,159200.0
2014-01-07 14:50:00,24.52,24.53,24.52,24.52,101200.0,21.5167,21.5254,21.5167,21.5167,101200.0
2014-01-07 15:00:00,24.53,24.54,24.53,24.54,56800.0,21.5254,21.5342,21.5254,21.5342,56800.0
2014-01-07 15:10:00,24.54,24.55,24.53,24.55,40000.0,21.5342,21.543,21.5254,21.543,40000.0
2014-01-07 15:20:00,24.55,24.55,24.53,24.54,44000.0,21.543,21.543,21.5254,21.5342,44000.0
2014-01-07 15:30:00,24.54,24.56,24.53,24.54,306800.0,21.5342,21.5518,21.5254,21.5342,306800.0
2014-01-07 15:40:00,24.54,24.56,24.54,24.55,101200.0,21.5342,21.5518,21.5342,21.543,101200.0
2014-01-07 15:50:00,24.55,24.56,24.52,24.52,89600.0,21.543,21.5518,21.5167,21.5167,89600.0
2014-01-08 09:30:00,24.53,24.55,24.5,24.55,54000.0,21.5254,21.543,21.4991,21.543,54000.0
2014-01-08 09:40:00,24.55,24.55,24.49,24.49,87600.0,21.543,21.543,21.4903,21.4903,87600.0
2014-01-08 09:50:00,24.5,24.52,24.46,24.52,116400.0,21.4991,21.5167,21.464,21.5167,116400.0
2014-01-08 10:00:00,24.52,24.55,24.5,24.54,44000.0,21.5167,21.543,21.4991,21.5342,44000.0
2014-01-08 10:10:00,24.54,24.56,24.53,24.56,36000.0,21.5342,21.5518,21.5254,21.5518,36000.0
2014-01-08 10:20:00,24.57,24.59,24.57,24.59,38000.0,21.5605,21.5781,21.5605,21.5781,38000.0
2014-01-08 10:30:00,24.59,24.61,24.59,24.6,17600.0,21.5781,21.5956,21.5781,21.5869,17600.0
2014-01-08 10:40:00,24.6,24.6,24.58,24.58,37600.0,21.5869,21.5869,21.5693,21.5693,37600.0
2014-01-08 10:50:00,24.59,24.6,24.57,24.57,62800.0,21.5781,21.5869,21.5605,21.5605,62800.0
2014-01-08 11:00:00,24.57,24.58,24.55,24.55,400400.0,21.5605,21.5693,21.543,21.543,400400.0
2014-01-08 11:10:00,24.56,24.57,24.55,24.56,21200.0,21.5518,21.5605,21.543,21.5518,21200.0
2014-01-08 11:20:00,24.56,24.58,24.56,24.56,80000.0,21.5518,21.5693,21.5518,21.5518,80000.0
2014-01-08 11:30:00,24.57,24.59,24.57,24.58,31200.0,21.5605,21.5781,21.5605,21.5693,31200.0
2014-01-08 11:40:00,24.58,24.6,24.58,24.59,40400.0,21.5693,21.5869,21.5693,21.5781,40400.0
2014-01-08 11:50:00,24.6,24.61,24.6,24.61,36000.0,21.5869,21.5956,21.5869,21.5956,36000.0
2014-01-08 12:00:00,24.61,24.61,24.59,24.59,24800.0,21.5956,21.5956,21.5781,21.5781,24800.0
2014-01-08 12:10:00,24.59,24.59,24.59,24.59,27600.0,21.5781,21.5781,21.5781,21.5781,27600.0
2014-01-08 12:20:00,24.59,24.59,24.58,24.58,66800.0,21.5781,21.5781,21.5693,21.5693,66800.0
2014-01-08 12:30:00,24.58,24.59,24.57,24.57,26800.0,21.5693,21.5781,21.5605,21.5605,26800.0
2014-01-08 12:40:00,24.57,24.57,24.57,24.57,22400.0,21.5605,21.5605,21.5605,21.5605,22400.0
2014-01-08 12:50:00,24.57,24.58,24.56,24.57,10400.0,21.5605,21.5693,21.5518,21.5605,10400.0
2014-01-08 13:00:00,24.57,24.58,24.56,24.58,14400.0,21.5605,21.5693,21.5518,21.5693,14400.0
2014-01-08 13:10:00,24.58,24.59,24.55,24.56,28000.0,21.5693,21.5781,21.543,21.5518,28000.0
2014-01-08 13:20:00,24.56,24.57,24.55,24.57,40000.0,21.5518,21.5605,21.543,21.5605,40000.0
2014-01-08 13:30:00,24.57,24.58,24.57,24.57,18800.0,21.5605,21.5693,21.5605,21.5605,18800.0
2014-01-08 13:40:00,24.57,24.58,24.56,24.57,33600.0,21.5605,21.5693,21.5518,21.5605,33600.0
2014-01-08 13:50:00,24.57,24.59,24.57,24.58,22000.0,21.5605,21.5781,21.5605,21.5693,22000.0
2014-01-08 14:00:00,24.58,24.6,24.54,24.55,197600.0,21.5693,21.5869,21.5342,21.543,197600.0
2014-01-08 14:10:00,24.54,24.58,24.54,24.57,108800.0,21.5342,21.5693,21.5342,21.5605,108800.0
2014-01-08 14:20:00,24.58,24.59,24.57,24.57,38800.0,21.5693,21.5781,21.5605,21.5605,38800.0
2014-01-08 14:30:00,24.56,24.59,24.55,24.56,94400.0,21.5518,21.5781,21.543,21.5518,94400.0
2014-01-08 14:40:00,24.57,24.57,24.55,24.55,79600.0,21.5605,21.5605,21.543,21.543,79600.0
2014-01-08 14:50:00,24.56,24.57,24.55,24.55,26800.0,21.5518,21.5605,21.543,21.543,26800.0
2014-01-08 15:00:00,24.56,24.56,24.55,24.55,22800.0,21.5518,21.5518,21.543,21.543,22800.0
2014-01-08 15:10:00,24.55,24.55,24.52,24.52,89200.0,21.543,21.543,21.5167,21.5167,89200.0
2014-01-08 15:20:00,24.52,24.52,24.5,24.5,102000.0,21.5167,21.5167,21.4991,21.4991,102000.0
2014-01-08 15:30:00,24.5,24.53,24.49,24.53,126400.0,21.4991,21.5254,21.4903,21.5254,126400.0
2014-01-08 15:40:00,24.53,24.57,24.52,24.56,72800.0,21.5254,21.5605,21.5167,21.5518,72800.0
2014-01-08 15:50:00,24.57,24.57,24.56,24.56,71600.0,21.5605,21.5605,21.5518,21.5518,71600.0
2014-01-09 09:30:00,24.63,24.66,24.63,24.64,46800.0,21.6132,21.6395,21.6132,21.622,46800.0
2014-01-09 09:40:00,24.64,24.64,24.62,24.64,74400.0,21.622,21.622,21.6044,21.622,74400.0
2014-01-09 09:50:00,24.64,24.64,24.61,24.64,18000.0,21.622,21.622,21.5956,21.622,18000.0
2014-01-09 10:00:00,24.65,24.65,24.59,24.59,28400.0,21.6308,21.6308,21.5781,21.5781,28400.0
2014-01-09 10:10:00,24.59,24.59,24.56,24.59,55600.0,21.5781,21.5781,21.5518,21.5781,55600.0
2014-01-09 10:20:00,24.59,24.59,24.56,24.57,30400.0,21.5781,21.5781,21.5518,21.5605,30400.0
2014-01-09 10:30:00,24.57,24.58,24.55,24.57,24800.0,21.5605,21.5693,21.543,21.5605,24800.0
2014-01-09 10:40:00,24.57,24.57,24.5,24.51,48000.0,21.5605,21.5605,21.4991,21.5079,48000.0
2014-01-09 10:50:00,24.51,24.51,24.48,24.51,98000.0,21.5079,21.5079,21.4816,21.5079,98000.0
2014-01-09 11:00:00,24.5,24.5,24.46,24.47,70800.0,21.4991,21.4991,21.464,21.4728,70800.0
2014-01-09 11:10:00,24.47,24.49,24.46,24.49,60000.0,21.4728,21.4903,21.464,21.4903,60000.0
2014-01-09 11:20:00,24.49,24.5,24.48,24.49,50000.0,21.4903,21.4991,21.4816,21.4903,50000.0
2014-01-09 11:30:00,24.49,24.51,24.48,24.51,132000.0,21.4903,21.5079,21.4816,21.5079,132000.0
2014-01-09 11:40:00,24.51,24.52,24.5,24.51,52800.0,21.5079,21.5167,21.4991,21.5079,52800.0
2014-01-09 11:50:00,24.51,24.51,24.5,24.51,40800.0,21.5079,21.5079,21.4991,21.5079,40800.0
2014-01-09 12:00:00,24.51,24.52,24.51,24.52,53600.0,21.5079,21.5167,21.5079,21.5167,53600.0
2014-01-09 12:10:00,24.51,24.52,24.51,24.52,36800.0,21.5079,21.5167,21.5079,21.5167,36800.0
2014-01-09 12:20:00,24.51,24.53,24.51,24.53,36000.0,21.5079,21.5254,21.5079,21.5254,36000.0
2014-01-09 12:30:00,24.53,24.57,24.53,24.56,33200.0,21.5254,21.5605,21.5254,21.5518,33200.0
2014-01-09 12:40:00,24.57,24.57,24.55,24.56,31600.0,21.5605,21.5605,21.543,21.5518,31600.0
2014-01-09 12:50:00,24.56,24.57,24.55,24.57,43600.0,21.5518,21.5605,21.543,21.5605,43600.0
2014-01-09 13:00:00,24.57,24.58,24.55,24.55,36000.0,21.5605,21.5693,21.543,21.543,36000.0
2014-01-09 13:10:00,24.55,24.56,24.55,24.56,11600.0,21.543,21.5518,21.543,21.5518,11600.0
2014-01-09 13:20:00,24.56,24.57,24.55,24.56,41200.0,21.5518,21.5605,21.543,21.5518,41200.0
2014-01-09 13:30:00,24.56,24.57,24.54,24.55,58800.0,21.5518,21.5605,21.5342,21.543,58800.0
2014-01-09 13:40:00,24.55,24.55,24.54,24.54,36400.0,21.543,21.543,21.5342,21.5342,36400.0
2014-01-09 13:50:00,24.54,24.54,24.52,24.52,75600.0,21.5342,21.5342,21.5167,21.5167,75600.0
2014-01-09 14:00:00,24.52,24.52,24.48,24.5,88000.0,21.5167,21.5167,21.4816,21.4991,88000.0
2014-01-09 14:10:00,24.5,24.51,24.5,24.5,21600.0,21.4991,21.5079,21.4991,21.4991,21600.0
2014-01-09 14:20:00,24.51,24.52,24.5,24.52,20400.0,21.5079,21.5167,21.4991,21.5167,20400.0
2014-01-09 14:30:00,24.52,24.52,24.5,24.5,53600.0,21.5167,21.5167,21.4991,21.4991,53600.0
2014-01-09 14:40:00,24.5,24.55,24.5,24.54,64800.0,21.4991,21.543,21.4991,21.5342,64800.0
2014-01-09 14:50:00,24.54,24.55,24.54,24.54,53600.0,21.5342,21.543,21.5342,21.5342,53600.0
2014-01-09 15:00:00,24.54,24.56,24.54,24.55,28400.0,21.5342,21.5518,21.5342,21.543,28400.0
2014-01-09 15:10:00,24.55,24.58,24.54,24.57,44800.0,21.543,21.5693,21.5342,21.5605,44800.0
2014-01-09 15:20:00,24.57,24.58,24.57,24.57,27600.0,21.5605,21.5693,21.5605,21.5605,27600.0
2014-01-09 15:30:00,24.57,24.58,24.55,24.56,40800.0,21.5605,21.5693,21.543,21.5518,40800.0
2014-01-09 15:40:00,24.56,24.57,24.56,24.57,21200.0,21.5518,21.5605,21.5518,21.5605,21200.0
2014-01-09 15:50:00,24.58,24.58,24.56,24.56,86800.0,21.5693,21.5693,21.5518,21.5518,86800.0
2014-01-10 09:30:00,24.62,24.66,24.61,24.64,49200.0,21.6044,21.6395,21.5956,21.622,49200.0
2014-01-10 09:40:00,24.63,24.63,24.58,24.6,86800.0,21.6132,21.6132,21.5693,21.5869,86800.0
2014-01-10 09:50:00,24.6,24.62,24.58,24.58,195200.0,21.5869,21.6044,21.5693,21.5693,195200.0
2014-01-10 10:00:00,24.58,24.58,24.5,24.53,105200.0,21.5693,21.5693,21.4991,21.5254,105200.0
2014-01-10 10:10:00,24.53,24.55,24.5,24.55,89600.0,21.5254,21.543,21.4991,21.543,89600.0
2014-01-10 10:20:00,24.55,24.57,24.54,24.56,81600.0,21.543,21.5605,21.5342,21.5518,81600.0
2014-01-10 10:30:00,24.56,24.56,24.52,24.53,71600.0,21.5518,21.5518,21.5167,21.5254,71600.0
2014-01-10 10:40:00,24.52,24.56,24.52,24.55,104400.0,21.5167,21.5518,21.5167,21.543,104400.0
2014-01-10 10:50:00,24.56,24.57,24.55,24.56,72000.0,21.5518,21.5605,21.543,21.5518,72000.0
2014-01-10 11:00:00,24.57,24.57,24.54,24.56,54400.0,21.5605,21.5605,21.5342,21.5518,54400.0
2014-01-10 11:10:00,24.55,24.56,24.54,24.54,51200.0,21.543,21.5518,21.5342,21.5342,51200.0
2014-01-10 11:20:00,24.54,24.54,24.5,24.51,77200.0,21.5342,21.5342,21.4991,21.5079,77200.0
2014-01-10 11:30:00,24.51,24.51,24.48,24.5,88400.0,21.5079,21.5079,21.4816,21.4991,88400.0
2014-01-10 11:40:00,24.5,24.52,24.5,24.51,72400.0,21.4991,21.5167,21.4991,21.5079,72400.0
2014-01-10 11:50:00,24.51,24.51,24.49,24.51,112800.0,21.5079,21.5079,21.4903,21.5079,112800.0
2014-01-10 12:00:00,24.51,24.53,24.5,24.52,43600.0,21.5079,21.5254,21.4991,21.5167,43600.0
2014-01-10 12:10:00,24.52,24.55,24.52,24.54,82800.0,21.5167,21.543,21.5167,21.5342,82800.0
2014-01-10 12:20:00,24.54,24.55,24.54,24.54,27200.0,21.5342,21.543,21.5342,21.5342,27200.0
2014-01-10 12:30:00,24.54,24.55,24.54,24.55,25600.0,21.5342,21.543,21.5342,21.543,25600.0
2014-01-10 12:40:00,24.55,24.59,24.55,24.58,78000.0,21.543,21.5781,21.543,21.5693,78000.0
2014-01-10 12:50:00,24.58,24.58,24.54,24.54,67600.0,21.5693,21.5693,21.5342,21.5342,67600.0
2014-01-10 13:00:00,24.54,24.56,24.54,24.56,37600.0,21.5342,21.5518,21.5342,21.5518,37600.0
2014-01-10 13:10:00,24.57,24.57,24.55,24.57,35200.0,21.5605,21.5605,21.543,21.5605,35200.0
2014-01-10 13:20:00,24.57,24.58,24.56,24.57,24000.0,21.5605,21.5693,21.5518,21.5605,24000.0
2014-01-10 13:30:00,24.57,24.58,24.57,24.57,9600.0,21.5605,21.5693,21.5605,21.5605,9600.0
2014-01-10 13:40:00,24.58,24.58,24.58,24.58,28800.0,21.5693,21.5693,21.5693,21.5693,28800.0
2014-01-10 13:50:00,24.58,24.59,24.54,24.55,42800.0,21.5693,21.5781,21.5342,21.543,42800.0
2014-01-10 14:00:00,24.55,24.57,24.55,24.57,30800.0,21.543,21.5605,21.543,21.5605,30800.0
2014-01-10 14:10:00,24.57,24.57,24.56,24.57,21200.0,21.5605,21.5605,21.5518,21.5605,21200.0
2014-01-10 14:20:00,24.57,24.58,24.55,24.56,30800.0,21.5605,21.5693,21.543,21.5518,30800.0
2014-01-10 14:30:00,24.56,24.57,24.56,24.57,17200.0,21.5518,21.5605,21.5518,21.5605,17200.0
2014-01-10 14:40:00,24.57,24.58,24.56,24.56,68400.0,21.5605,21.5693,21.5518,21.5518,68400.0
2014-01-10 14:50:00,24.56,24.57,24.56,24.56,21600.0,21.5518,21.5605,21.5518,21.5518,21600.0
2014-01-10 15:00:00,24.56,24.6,24.56,24.59,72400.0,21.5518,21.5869,21.5518,21.5781,72400.0
2014-01-10 15:10:00,24.59,24.61,24.59,24.6,34800.0,21.5781,21.5956,21.5781,21.5869,34800.0
2014-01-10 15:20:00,24.61,24.61,24.6,24.61,52400.0,21.5956,21.5956,21.5869,21.5956,52400.0
2014-01-10 15:30:00,24.61,24.63,24.61,24.63,51600.0,21.5956,21.6132,21.5956,21.6132,51600.0
2014-01-10 15:40:00,24.62,24.64,24.61,24.61,61600.0,21.6044,21.622,21.5956,21.5956,61600.0
2014-01-10 15:50:00,24.62,24.64,24.61,24.64,95200.0,21.6044,21.622,21.5956,21.622,95200.0
2014-01-13 09:30:00,24.58,24.63,24.58,24.63,34800.0,21.5693,21.6132,21.5693,21.6132,34800.0
2014-01-13 09:40:00,24.61,24.62,24.59,24.62,21600.0,21.5956,21.6044,21.5781,21.6044,21600.0
2014-01-13 09:50:00,24.61,24.62,24.6,24.6,32800.0,21.5956,21.6044,21.5869,21.5869,32800.0
2014-01-13 10:00:00,24.61,24.65,24.61,24.65,17600.0,21.5956,21.6308,21.5956,21.6308,17600.0
2014-01-13 10:10:00,24.64,24.65,24.62,24.63,16000.0,21.622,21.6308,21.6044,21.6132,16000.0
2014-01-13 10:20:00,24.63,24.66,24.63,24.66,21600.0,21.6132,21.6395,21.6132,21.6395,21600.0
2014-01-13 10:30:00,24.66,24.66,24.64,24.66,14800.0,21.6395,21.6395,21.622,21.6395,14800.0
2014-01-13 10:40:00,24.65,24.65,24.65,24.65,22800.0,21.6308,21.6308,21.6308,21.6308,22800.0
2014-01-13 10:50:00,24.65,24.65,24.64,24.64,10800.0,21.6308,21.6308,21.622,21.622,10800.0
2014-01-13 11:00:00,24.64,24.64,24.62,24.63,42800.0,21.622,21.622,21.6044,21.6132,42800.0
2014-01-13 11:10:00,24.62,24.64,24.62,24.63,26000.0,21.6044,21.622,21.6044,21.6132,26000.0
2014-01-13 11:20:00,24.63,24.63,24.62,24.63,23200.0,21.6132,21.6132,21.6044,21.6132,23200.0
2014-01-13 11:30:00,24.63,24.64,24.63,24.64,33600.0,21.6132,21.622,21.6132,21.622,33600.0
2014-01-13 11:40:00,24.64,24.65,24.63,24.64,21600.0,21.622,21.6308,21.6132,21.622,21600.0
2014-01-13 11:50:00,24.64,24.64,24.63,24.64,26000.0,21.622,21.622,21.6132,21.622,26000.0
2014-01-13 12:00:00,24.64,24.64,24.61,24.61,50800.0,21.622,21.622,21.5956,21.5956,50800.0
2014-01-13 12:10:00,24.61,24.62,24.61,24.61,42400.0,21.5956,21.6044,21.5956,21.5956,42400.0
2014-01-13 12:20:00,24.61,24.62,24.57,24.57,57600.0,21.5956,21.6044,21.5605,21.5605,57600.0
2014-01-13 12:30:00,24.57,24.57,24.54,24.55,100800.0,21.5605,21.5605,21.5342,21.543,100800.0
2014-01-13 12:40:00,24.55,24.56,24.53,24.54,23600.0,21.543,21.5518,21.5254,21.5342,23600.0
2014-01-13 12:50:00,24.54,24.54,24.5,24.5,56400.0,21.5342,21.5342,21.4991,21.4991,56400.0
2014-01-13 13:00:00,24.48,24.5,24.47,24.5,46000.0,21.4816,21.4991,21.4728,21.4991,46000.0
2014-01-13 13:10:00,24.5,24.5,24.45,24.47,46400.0,21.4991,21.4991,21.4552,21.4728,46400.0
2014-01-13 13:20:00,24.47,24.5,24.47,24.49,65600.0,21.4728,21.4991,21.4728,21.4903,65600.0
2014-01-13 13:30:00,24.48,24.48,24.46,24.48,24800.0,21.4816,21.4816,21.464,21.4816,24800.0
2014-01-13 13:40:00,24.48,24.48,24.43,24.46,55600.0,21.4816,21.4816,21.4377,21.464,55600.0
2014-01-13 13:50:00,24.45,24.47,24.45,24.47,82000.0,21.4552,21.4728,21.4552,21.4728,82000.0
2014-01-13 14:00:00,24.47,24.47,24.44,24.46,79600.0,21.4728,21.4728,21.4465,21.464,79600.0
2014-01-13 14:10:00,24.46,24.47,24.43,24.43,52000.0,21.464,21.4728,21.4377,21.4377,52000.0
2014-01-13 14:20:00,24.43,24.44,24.4,24.41,71200.0,21.4377,21.4465,21.4114,21.4201,71200.0
2014-01-13 14:30:00,24.41,24.41,24.39,24.4,243600.0,21.4201,21.4201,21.4026,21.4114,243600.0
2014-01-13 14:40:00,24.39,24.4,24.36,24.37,127200.0,21.4026,21.4114,21.3763,21.385,127200.0
2014-01-13 14:50:00,24.37,24.37,24.34,24.36,89200.0,21.385,21.385,21.3587,21.3763,89200.0
2014-01-13 15:00:00,24.36,24.36,24.27,24.29,96800.0,21.3763,21.3763,21.2973,21.3148,96800.0
2014-01-13 15:10:00,24.29,24.3,24.28,24.3,73200.0,21.3148,21.3236,21.3061,21.3236,73200.0
2014-01-13 15:20:00,24.3,24.31,24.27,24.3,67200.0,21.3236,21.3324,21.2973,21.3236,67200.0
2014-01-13 15:30:00,24.29,24.29,24.26,24.27,85200.0,21.3148,21.3148,21.2885,21.2973,85200.0
2014-01-13 15:40:00,24.27,24.28,24.24,24.28,89200.0,21.2973,21.3061,21.271,21.3061,89200.0
2014-01-13 15:50:00,24.28,24.3,24.27,24.3,342000.0,21.3061,21.3236,21.2973,21.3236,342000.0
2014-01-14 09:30:00,24.35,24.41,24.35,24.39,68000.0,21.3675,21.4201,21.3675,21.4026,68000.0
2014-01-14 09:40:00,24.38,24.39,24.35,24.36,29600.0,21.3938,21.4026,21.3675,21.3763,29600.0
2014-01-14 09:50:00,24.36,24.38,24.34,24.37,48000.0,21.3763,21.3938,21.3587,21.385,48000.0
2014-01-14 10:00:00,24.37,24.43,24.37,24.42,67600.0,21.385,21.4377,21.385,21.4289,67600.0
2014-01-14 10:10:00,24.42,24.43,24.41,24.42,16400.0,21.4289,21.4377,21.4201,21.4289,16400.0
2014-01-14 10:20:00,24.43,24.43,24.41,24.42,28400.0,21.4377,21.4377,21.4201,21.4289,28400.0
2014-01-14 10:30:00,24.43,24.43,24.42,24.42,30400.0,21.4377,21.4377,21.4289,21.4289,30400.0
2014-01-14 10:40:00,24.42,24.46,24.42,24.45,32000.0,21.4289,21.464,21.4289,21.4552,32000.0
2014-01-14 10:50:00,24.45,24.49,24.44,24.48,44400.0,21.4552,21.4903,21.4465,21.4816,44400.0
2014-01-14 11:00:00,24.48,24.5,24.47,24.47,32800.0,21.4816,21.4991,21.4728,21.4728,32800.0
2014-01-14 11:10:00,24.48,24.54,24.48,24.54,42800.0,21.4816,21.5342,21.4816,21.5342,42800.0
2014-01-14 11:20:00,24.54,24.54,24.52,24.52,34800.0,21.5342,21.5342,21.5167,21.5167,34800.0
2014-01-14 11:30:00,24.52,24.53,24.51,24.52,32800.0,21.5167,21.5254,21.5079,21.5167,32800.0
2014-01-14 11:40:00,24.53,24.53,24.52,24.52,46400.0,21.5254,21.5254,21.5167,21.5167,46400.0
2014-01-14 11:50:00,24.53,24.53,24.52,24.53,23200.0,21.5254,21.5254,21.5167,21.5254,23200.0
2014-01-14 12:00:00,24.53,24.54,24.53,24.53,15200.0,21.5254,21.5342,21.5254,21.5254,15200.0
2014-01-14 12:10:00,24.54,24.56,24.54,24.55,22000.0,21.5342,21.5518,21.5342,21.543,22000.0
2014-01-14 12:20:00,24.56,24.58,24.55,24.58,47600.0,21.5518,21.5693,21.543,21.5693,47600.0
2014-01-14 12:30:00,24.58,24.58,24.56,24.57,32400.0,21.5693,21.5693,21.5518,21.5605,32400.0
2014-01-14 12:40:00,24.58,24.59,24.58,24.58,52400.0,21.5693,21.5781,21.5693,21.5693,52400.0
2014-01-14 12:50:00,24.57,24.58,24.57,24.57,21600.0,21.5605,21.5693,21.5605,21.5605,21600.0
2014-01-14 13:00:00,24.57,24.58,24.56,24.57,25600.0,21.5605,21.5693,21.5518,21.5605,25600.0
2014-01-14 13:10:00,24.57,24.6,24.56,24.59,56400.0,21.5605,21.5869,21.5518,21.5781,56400.0
2014-01-14 13:20:00,24.58,24.58,24.57,24.58,23600.0,21.5693,21.5693,21.5605,21.5693,23600.0
2014-01-14 13:30:00,24.58,24.61,24.57,24.61,34800.0,21.5693,21.5956,21.5605,21.5956,34800.0
2014-01-14 13:40:00,24.6,24.6,24.57,24.57,60000.0,21.5869,21.5869,21.5605,21.5605,60000.0
2014-01-14 13:50:00,24.57,24.58,24.57,24.58,18800.0,21.5605,21.5693,21.5605,21.5693,18800.0
2014-01-14 14:00:00,24.58,24.58,24.56,24.57,55200.0,21.5693,21.5693,21.5518,21.5605,55200.0
2014-01-14 14:10:00,24.56,24.57,24.56,24.56,30800.0,21.5518,21.5605,21.5518,21.5518,30800.0
2014-01-14 14:20:00,24.56,24.59,24.56,24.59,47600.0,21.5518,21.5781,21.5518,21.5781,47600.0
2014-01-14 14:30:00,24.59,24.6,24.59,24.6,38000.0,21.5781,21.5869,21.5781,21.5869,38000.0
2014-01-14 14:40:00,24.6,24.61,24.59,24.61,24000.0,21.5869,21.5956,21.5781,21.5956,24000.0
2014-01-14 14:50:00,24.61,24.61,24.59,24.59,67200.0,21.5956,21.5956,21.5781,21.5781,67200.0
2014-01-14 15:00:00,24.59,24.6,24.59,24.59,29600.0,21.5781,21.5869,21.5781,21.5781,29600.0
2014-01-14 15:10:00,24.59,24.62,24.59,24.61,31200.0,21.5781,21.6044,21.5781,21.5956,31200.0
2014-01-14 15:20:00,24.61,24.63,24.61,24.63,35600.0,21.5956,21.6132,21.5956,21.6132,35600.0
2014-01-14 15:30:00,24.63,24.63,24.61,24.62,33200.0,21.6132,21.6132,21.5956,21.6044,33200.0
2014-01-14 15:40:00,24.62,24.62,24.6,24.61,38400.0,21.6044,21.6044,21.5869,21.5956,38400.0
2014-01-14 15:50:00,24.61,24.62,24.61,24.62,39600.0,21.5956,21.6044,21.5956,21.6044,39600.0
2014-01-15 09:30:00,24.67,24.7,24.66,24.7,38400.0,21.6483,21.6746,21.6395,21.6746,38400.0
2014-01-15 09:40:00,24.7,24.7,24.68,24.69,36800.0,21.6746,21.6746,21.6571,21.6659,36800.0
2014-01-15 09:50:00,24.69,24.69,24.67,24.69,107200.0,21.6659,21.6659,21.6483,21.6659,107200.0
2014-01-15 10:00:00,24.7,24.74,24.7,24.72,85200.0,21.6746,21.7097,21.6746,21.6922,85200.0
2014-01-15 10:10:00,24.73,24.74,24.72,24.73,49600.0,21.701,21.7097,21.6922,21.701,49600.0
2014-01-15 10:20:00,24.73,24.74,24.72,24.74,66800.0,21.701,21.7097,21.6922,21.7097,66800.0
2014-01-15 10:30:00,24.74,24.75,24.71,24.71,38000.0,21.7097,21.7185,21.6834,21.6834,38000.0
2014-01-15 10:40:00,24.71,24.72,24.71,24.72,38400.0,21.6834,21.6922,21.6834,21.6922,38400.0
2014-01-15 10:50:00,24.72,24.73,24.72,24.73,24400.0,21.6922,21.701,21.6922,21.701,24400.0
2014-01-15 11:00:00,24.73,24.79,24.73,24.77,45200.0,21.701,21.7536,21.701,21.7361,45200.0
2014-01-15 11:10:00,24.77,24.78,24.75,24.75,53200.0,21.7361,21.7448,21.7185,21.7185,53200.0
2014-01-15 11:20:00,24.76,24.76,24.71,24.72,54800.0,21.7273,21.7273,21.6834,21.6922,54800.0
2014-01-15 11:30:00,24.73,24.74,24.72,24.73,28800.0,21.701,21.7097,21.6922,21.701,28800.0
2014-01-15 11:40:00,24.74,24.74,24.72,24.74,23200.0,21.7097,21.7097,21.6922,21.7097,23200.0
2014-01-15 11:50:00,24.73,24.74,24.73,24.74,13600.0,21.701,21.7097,21.701,21.7097,13600.0
2014-01-15 12:00:00,24.74,24.76,24.74,24.76,43600.0,21.7097,21.7273,21.7097,21.7273,43600.0
2014-01-15 12:10:00,24.76,24.76,24.75,24.76,12400.0,21.7273,21.7273,21.7185,21.7273,12400.0
2014-01-15 12:20:00,24.76,24.77,24.75,24.76,20800.0,21.7273,21.7361,21.7185,21.7273,20800.0
2014-01-15 12:30:00,24.76,24.76,24.75,24.75,38000.0,21.7273,21.7273,21.7185,21.7185,38000.0
2014-01-15 12:40:00,24.75,24.75,24.73,24.75,44800.0,21.7185,21.7185,21.701,21.7185,44800.0
2014-01-15 12:50:00,24.75,24.75,24.75,24.75,19600.0,21.7185,21.7185,21.7185,21.7185,19600.0
2014-01-15 13:00:00,24.75,24.76,24.75,24.75,38000.0,21.7185,21.7273,21.7185,21.7185,38000.0
2014-01-15 13:10:00,24.75,24.75,24.75,24.75,25200.0,21.7185,21.7185,21.7185,21.7185,25200.0
2014-01-15 13:20:00,24.75,24.75,24.72,24.72,52800.0,21.7185,21.7185,21.6922,21.6922,52800.0
2014-01-15 13:30:00,24.73,24.74,24.72,24.72,53600.0,21.701,21.7097,21.6922,21.6922,53600.0
2014-01-15 13:40:00,24.72,24.73,24.71,24.72,41200.0,21.6922,21.701,21.6834,21.6922,41200.0
2014-01-15 13:50:00,24.72,24.73,24.72,24.72,29600.0,21.6922,21.701,21.6922,21.6922,29600.0
2014-01-15 14:00:00,24.72,24.74,24.71,24.73,49600.0,21.6922,21.7097,21.6834,21.701,49600.0
2014-01-15 14:10:00,24.73,24.75,24.72,24.75,38800.0,21.701,21.7185,21.6922,21.7185,38800.0
2014-01-15 14:20:00,24.75,24.76,24.75,24.75,44800.0,21.7185,21.7273,21.7185,21.7185,44800.0
2014-01-15 14:30:00,24.75,24.76,24.74,24.75,44000.0,21.7185,21.7273,21.7097,21.7185,44000.0
2014-01-15 14:40:00,24.75,24.77,24.75,24.77,28000.0,21.7185,21.7361,21.7185,21.7361,28000.0
2014-01-15 14:50:00,24.77,24.77,24.76,24.77,35200.0,21.7361,21.7361,21.7273,21.7361,35200.0
2014-01-15 15:00:00,24.77,24.78,24.77,24.77,17200.0,21.7361,21.7448,21.7361,21.7361,17200.0
2014-01-15 15:10:00,24.77,24.77,24.75,24.75,43600.0,21.7361,21.7361,21.7185,21.7185,43600.0
2014-01-15 15:20:00,24.75,24.75,24.73,24.74,94000.0,21.7185,21.7185,21.701,21.7097,94000.0
2014-01-15 15:30:00,24.75,24.75,24.74,24.75,44000.0,21.7185,21.7185,21.7097,21.7185,44000.0
2014-01-15 15:40:00,24.76,24.76,24.74,24.74,60800.0,21.7273,21.7273,21.7097,21.7097,60800.0
2014-01-15 15:50:00,24.74,24.76,24.74,24.75,86000.0,21.7097,21.7273,21.7097,21.7185,86000.0
2014-01-16 09:30:00,24.71,24.72,24.68,24.68,32800.0,21.6834,21.6922,21.6571,21.6571,32800.0
2014-01-16 09:40:00,24.68,24.7,24.67,24.7,24800.0,21.6571,21.6746,21.6483,21.6746,24800.0
2014-01-16 09:50:00,24.68,24.74,24.68,24.72,20400.0,21.6571,21.7097,21.6571,21.6922,20400.0
2014-01-16 10:00:00,24.71,24.73,24.71,24.71,54400.0,21.6834,21.701,21.6834,21.6834,54400.0
2014-01-16 10:10:00,24.72,24.73,24.7,24.71,34800.0,21.6922,21.701,21.6746,21.6834,34800.0
2014-01-16 10:20:00,24.72,24.73,24.71,24.72,36400.0,21.6922,21.701,21.6834,21.6922,36400.0
2014-01-16 10:30:00,24.72,24.73,24.71,24.72,41600.0,21.6922,21.701,21.6834,21.6922,41600.0
2014-01-16 10:40:00,24.72,24.72,24.69,24.7,45200.0,21.6922,21.6922,21.6659,21.6746,45200.0
2014-01-16 10:50:00,24.68,24.68,24.67,24.68,42000.0,21.6571,21.6571,21.6483,21.6571,42000.0
2014-01-16 11:00:00,24.67,24.68,24.66,24.68,18800.0,21.6483,21.6571,21.6395,21.6571,18800.0
2014-01-16 11:10:00,24.69,24.7,24.68,24.7,34000.0,21.6659,21.6746,21.6571,21.6746,34000.0
2014-01-16 11:20:00,24.69,24.7,24.68,24.68,21200.0,21.6659,21.6746,21.6571,21.6571,21200.0
2014-01-16 11:30:00,24.7,24.7,24.69,24.7,27600.0,21.6746,21.6746,21.6659,21.6746,27600.0
2014-01-16 11:40:00,24.69,24.72,24.69,24.71,24000.0,21.6659,21.6922,21.6659,21.6834,24000.0
2014-01-16 11:50:00,24.71,24.72,24.71,24.72,19600.0,21.6834,21.6922,21.6834,21.6922,19600.0
2014-01-16 12:00:00,24.71,24.72,24.7,24.7,17600.0,21.6834,21.6922,21.6746,21.6746,17600.0
2014-01-16 12:10:00,24.7,24.7,24.68,24.7,14400.0,21.6746,21.6746,21.6571,21.6746,14400.0
2014-01-16 12:20:00,24.71,24.71,24.7,24.71,19600.0,21.6834,21.6834,21.6746,21.6834,19600.0
2014-01-16 12:30:00,24.71,24.72,24.71,24.71,3200.0,21.6834,21.6922,21.6834,21.6834,3200.0
2014-01-16 12:40:00,24.71,24.72,24.71,24.72,4400.0,21.6834,21.6922,21.6834,21.6922,4400.0
2014-01-16 12:50:00,24.72,24.73,24.72,24.72,10000.0,21.6922,21.701,21.6922,21.6922,10000.0
2014-01-16 13:00:00,24.72,24.72,24.71,24.72,12400.0,21.6922,21.6922,21.6834,21.6922,12400.0
2014-01-16 13:10:00,24.72,24.74,24.72,24.74,11600.0,21.6922,21.7097,21.6922,21.7097,11600.0
2014-01-16 13:20:00,24.74,24.75,24.73,24.74,33200.0,21.7097,21.7185,21.701,21.7097,33200.0
2014-01-16 13:30:00,24.74,24.74,24.72,24.73,13600.0,21.7097,21.7097,21.6922,21.701,13600.0
2014-01-16 13:40:00,24.72,24.73,24.71,24.72,38800.0,21.6922,21.701,21.6834,21.6922,38800.0
2014-01-16 13:50:00,24.72,24.73,24.72,24.72,54800.0,21.6922,21.701,21.6922,21.6922,54800.0
2014-01-16 14:00:00,24.72,24.73,24.72,24.72,14400.0,21.6922,21.701,21.6922,21.6922,14400.0
2014-01-16 14:10:00,24.72,24.73,24.71,24.71,33600.0,21.6922,21.701,21.6834,21.6834,33600.0
2014-01-16 14:20:00,24.7,24.71,24.7,24.71,22400.0,21.6746,21.6834,21.6746,21.6834,22400.0
2014-01-16 14:30:00,24.71,24.72,24.7,24.72,13600.0,21.6834,21.6922,21.6746,21.6922,13600.0
2014-01-16 14:40:00,24.72,24.73,24.72,24.72,23600.0,21.6922,21.701,21.6922,21.6922,23600.0
2014-01-16 14:50:00,24.72,24.72,24.72,24.72,40400.0,21.6922,21.6922,21.6922,21.6922,40400.0
2014-01-16 15:00:00,24.72,24.73,24.71,24.72,18800.0,21.6922,21.701,21.6834,21.6922,18800.0
2014-01-16 15:10:00,24.72,24.72,24.71,24.71,56000.0,21.6922,21.6922,21.6834,21.6834,56000.0
2014-01-16 15:20:00,24.71,24.72,24.7,24.7,38800.0,21.6834,21.6922,21.6746,21.6746,38800.0
2014-01-16 15:30:00,24.71,24.71,24.7,24.71,34800.0,21.6834,21.6834,21.6746,21.6834,34800.0
2014-01-16 15:40:00,24.71,24.71,24.68,24.68,40400.0,21.6834,21.6834,21.6571,21.6571,40400.0
2014-01-16 15:50:00,24.68,24.73,24.68,24.73,84000.0,21.6571,21.701,21.6571,21.701,84000.0
2014-01-17 09:30:00,24.7,24.72,24.7,24.72,32000.0,21.6746,21.6922,21.6746,21.6922,32000.0
2014-01-17 09:40:00,24.73,24.74,24.67,24.68,29600.0,21.701,21.7097,21.6483,21.6571,29600.0
2014-01-17 09:50:00,24.68,24.69,24.66,24.68,76800.0,21.6571,21.6659,21.6395,21.6571,76800.0
2014-01-17 10:00:00,24.69,24.71,24.68,24.69,39200.0,21.6659,21.6834,21.6571,21.6659,39200.0
2014-01-17 10:10:00,24.69,24.71,24.69,24.71,43600.0,21.6659,21.6834,21.6659,21.6834,43600.0
2014-01-17 10:20:00,24.71,24.71,24.69,24.69,31600.0,21.6834,21.6834,21.6659,21.6659,31600.0
2014-01-17 10:30:00,24.7,24.71,24.69,24.7,23600.0,21.6746,21.6834,21.6659,21.6746,23600.0
2014-01-17 10:40:00,24.71,24.71,24.7,24.7,20800.0,21.6834,21.6834,21.6746,21.6746,20800.0
2014-01-17 10:50:00,24.71,24.72,24.71,24.71,21200.0,21.6834,21.6922,21.6834,21.6834,21200.0
2014-01-17 11:00:00,24.72,24.73,24.71,24.71,64400.0,21.6922,21.701,21.6834,21.6834,64400.0
2014-01-17 11:10:00,24.72,24.73,24.71,24.73,556000.0,21.6922,21.701,21.6834,21.701,556000.0
2014-01-17 11:20:00,24.73,24.73,24.71,24.72,74800.0,21.701,21.701,21.6834,21.6922,74800.0
2014-01-17 11:30:00,24.73,24.73,24.71,24.71,63600.0,21.701,21.701,21.6834,21.6834,63600.0
2014-01-17 11:40:00,24.71,24.72,24.71,24.72,28400.0,21.6834,21.6922,21.6834,21.6922,28400.0
2014-01-17 11:50:00,24.71,24.72,24.71,24.72,32800.0,21.6834,21.6922,21.6834,21.6922,32800.0
2014-01-17 12:00:00,24.72,24.72,24.72,24.72,36000.0,21.6922,21.6922,21.6922,21.6922,36000.0
2014-01-17 12:10:00,24.73,24.75,24.73,24.75,14800.0,21.701,21.7185,21.701,21.7185,14800.0
2014-01-17 12:20:00,24.75,24.75,24.74,24.74,5600.0,21.7185,21.7185,21.7097,21.7097,5600.0
2014-01-17 12:30:00,24.74,24.74,24.73,24.73,17200.0,21.7097,21.7097,21.701,21.701,17200.0
2014-01-17 12:40:00,24.73,24.74,24.73,24.74,11200.0,21.701,21.7097,21.701,21.7097,11200.0
2014-01-17 12:50:00,24.73,24.73,24.71,24.71,15600.0,21.701,21.701,21.6834,21.6834,15600.0
2014-01-17 13:00:00,24.72,24.72,24.71,24.71,16400.0,21.6922,21.6922,21.6834,21.6834,16400.0
2014-01-17 13:10:00,24.71,24.71,24.67,24.69,39600.0,21.6834,21.6834,21.6483,21.6659,39600.0
2014-01-17 13:20:00,24.69,24.7,24.68,24.68,7200.0,21.6659,21.6746,21.6571,21.6571,7200.0
2014-01-17 13:30:00,24.68,24.68,24.68,24.68,26800.0,21.6571,21.6571,21.6571,21.6571,26800.0
2014-01-17 13:40:00,24.68,24.68,24.67,24.68,54800.0,21.6571,21.6571,21.6483,21.6571,54800.0
2014-01-17 13:50:00,24.68,24.68,24.68,24.68,9200.0,21.6571,21.6571,21.6571,21.6571,9200.0
2014-01-17 14:00:00,24.7,24.7,24.68,24.7,15600.0,21.6746,21.6746,21.6571,21.6746,15600.0
2014-01-17 14:10:00,24.7,24.71,24.68,24.7,152400.0,21.6746,21.6834,21.6571,21.6746,152400.0
2014-01-17 14:20:00,24.7,24.71,24.69,24.7,48000.0,21.6746,21.6834,21.6659,21.6746,48000.0
2014-01-17 14:30:00,24.69,24.69,24.68,24.68,37200.0,21.6659,21.6659,21.6571,21.6571,37200.0
2014-01-17 14:40:00,24.68,24.68,24.68,24.68,27200.0,21.6571,21.6571,21.6571,21.6571,27200.0
2014-01-17 14:50:00,24.68,24.68,24.67,24.68,203600.0,21.6571,21.6571,21.6483,21.6571,203600.0
2014-01-17 15:00:00,24.68,24.69,24.65,24.65,94800.0,21.6571,21.6659,21.6308,21.6308,94800.0
2014-01-17 15:10:00,24.65,24.65,24.63,24.63,66000.0,21.6308,21.6308,21.6132,21.6132,66000.0
2014-01-17 15:20:00,24.63,24.64,24.62,24.63,48400.0,21.6132,21.622,21.6044,21.6132,48400.0
2014-01-17 15:30:00,24.63,24.63,24.59,24.6,88800.0,21.6132,21.6132,21.5781,21.5869,88800.0
2014-01-17 15:40:00,24.6,24.64,24.59,24.64,84000.0,21.5869,21.622,21.5781,21.622,84000.0
2014-01-17 15:50:00,24.64,24.65,24.61,24.64,208400.0,21.622,21.6308,21.5956,21.622,208400.0
2014-01-21 09:30:00,24.75,24.83,24.75,24.81,35200.0,21.7185,21.7887,21.7185,21.7712,35200.0
2014-01-21 09:40:00,24.81,24.82,24.78,24.81,23200.0,21.7712,21.7799,21.7448,21.7712,23200.0
2014-01-21 09:50:00,24.81,24.82,24.79,24.8,24800.0,21.7712,21.7799,21.7536,21.7624,24800.0
2014-01-21 10:00:00,24.79,24.8,24.79,24.8,21200.0,21.7536,21.7624,21.7536,21.7624,21200.0
2014-01-21 10:10:00,24.79,24.79,24.72,24.73,62800.0,21.7536,21.7536,21.6922,21.701,62800.0
2014-01-21 10:20:00,24.73,24.73,24.71,24.72,43200.0,21.701,21.701,21.6834,21.6922,43200.0
2014-01-21 10:30:00,24.71,24.71,24.69,24.7,51200.0,21.6834,21.6834,21.6659,21.6746,51200.0
2014-01-21 10:40:00,24.7,24.72,24.7,24.71,11200.0,21.6746,21.6922,21.6746,21.6834,11200.0
2014-01-21 10:50:00,24.7,24.72,24.7,24.72,20000.0,21.6746,21.6922,21.6746,21.6922,20000.0
2014-01-21 11:00:00,24.72,24.73,24.66,24.66,58400.0,21.6922,21.701,21.6395,21.6395,58400.0
2014-01-21 11:10:00,24.65,24.65,24.59,24.62,130400.0,21.6308,21.6308,21.5781,21.6044,130400.0
2014-01-21 11:20:00,24.61,24.63,24.61,24.63,31200.0,21.5956,21.6132,21.5956,21.6132,31200.0
2014-01-21 11:30:00,24.63,24.65,24.62,24.64,24400.0,21.6132,21.6308,21.6044,21.622,24400.0
2014-01-21 11:40:00,24.64,24.65,24.63,24.65,36000.0,21.622,21.6308,21.6132,21.6308,36000.0
2014-01-21 11:50:00,24.65,24.65,24.61,24.64,29600.0,21.6308,21.6308,21.5956,21.622,29600.0
2014-01-21 12:00:00,24.64,24.64,24.6,24.61,38400.0,21.622,21.622,21.5869,21.5956,38400.0
2014-01-21 12:10:00,24.61,24.64,24.61,24.63,17600.0,21.5956,21.622,21.5956,21.6132,17600.0
2014-01-21 12:20:00,24.64,24.67,24.64,24.67,31200.0,21.622,21.6483,21.622,21.6483,31200.0
2014-01-21 12:30:00,24.67,24.67,24.66,24.67,31600.0,21.6483,21.6483,21.6395,21.6483,31600.0
2014-01-21 12:40:00,24.68,24.68,24.68,24.68,5600.0,21.6571,21.6571,21.6571,21.6571,5600.0
2014-01-21 12:50:00,24.68,24.69,24.68,24.69,6800.0,21.6571,21.6659,21.6571,21.6659,6800.0
2014-01-21 13:00:00,24.69,24.71,24.69,24.71,5600.0,21.6659,21.6834,21.6659,21.6834,5600.0
2014-01-21 13:10:00,24.71,24.71,24.7,24.71,21200.0,21.6834,21.6834,21.6746,21.6834,21200.0
2014-01-21 13:20:00,24.7,24.71,24.7,24.71,38000.0,21.6746,21.6834,21.6746,21.6834,38000.0
2014-01-21 13:30:00,24.71,24.74,24.71,24.74,30000.0,21.6834,21.7097,21.6834,21.7097,30000.0
2014-01-21 13:40:00,24.74,24.75,24.74,24.74,30800.0,21.7097,21.7185,21.7097,21.7097,30800.0
2014-01-21 13:50:00,24.73,24.74,24.73,24.73,10400.0,21.701,21.7097,21.701,21.701,10400.0
2014-01-21 14:00:00,24.73,24.74,24.73,24.73,64000.0,21.701,21.7097,21.701,21.701,64000.0
2014-01-21 14:10:00,24.73,24.75,24.73,24.73,25200.0,21.701,21.7185,21.701,21.701,25200.0
2014-01-21 14:20:00,24.73,24.73,24.72,24.73,23200.0,21.701,21.701,21.6922,21.701,23200.0
2014-01-21 14:30:00,24.73,24.76,24.73,24.75,36400.0,21.701,21.7273,21.701,21.7185,36400.0
2014-01-21 14:40:00,24.75,24.75,24.74,24.74,152400.0,21.7185,21.7185,21.7097,21.7097,152400.0
2014-01-21 14:50:00,24.74,24.74,24.72,24.73,128000.0,21.7097,21.7097,21.6922,21.701,128000.0
2014-01-21 15:00:00,24.73,24.74,24.72,24.73,40400.0,21.701,21.7097,21.6922,21.701,40400.0
2014-01-21 15:10:00,24.73,24.73,24.72,24.73,40000.0,21.701,21.701,21.6922,21.701,40000.0
2014-01-21 15:20:00,24.73,24.73,24.71,24.72,18000.0,21.701,21.701,21.6834,21.6922,18000.0
2014-01-21 15:30:00,24.72,24.74,24.71,24.74,45600.0,21.6922,21.7097,21.6834,21.7097,45600.0
2014-01-21 15:40:00,24.74,24.75,24.74,24.74,50800.0,21.7097,21.7185,21.7097,21.7097,50800.0
2014-01-21 15:50:00,24.74,24.75,24.74,24.75,86800.0,21.7097,21.7185,21.7097,21.7185,86800.0
2014-01-22 09:30:00,24.81,24.81,24.78,24.79,73600.0,21.7712,21.7712,21.7448,21.7536,73600.0
2014-01-22 09:40:00,24.79,24.79,24.77,24.78,12000.0,21.7536,21.7536,21.7361,21.7448,12000.0
2014-01-22 09:50:00,24.78,24.79,24.75,24.77,44800.0,21.7448,21.7536,21.7185,21.7361,44800.0
2014-01-22 10:00:00,24.78,24.79,24.77,24.79,38400.0,21.7448,21.7536,21.7361,21.7536,38400.0
2014-01-22 10:10:00,24.79,24.79,24.74,24.75,78800.0,21.7536,21.7536,21.7097,21.7185,78800.0
2014-01-22 10:20:00,24.75,24.81,24.75,24.8,26400.0,21.7185,21.7712,21.7185,21.7624,26400.0
2014-01-22 10:30:00,24.8,24.8,24.78,24.78,24800.0,21.7624,21.7624,21.7448,21.7448,24800.0
2014-01-22 10:40:00,24.78,24.8,24.76,24.76,37600.0,21.7448,21.7624,21.7273,21.7273,37600.0
2014-01-22 10:50:00,24.76,24.76,24.74,24.75,31200.0,21.7273,21.7273,21.7097,21.7185,31200.0
2014-01-22 11:00:00,24.75,24.76,24.74,24.76,35600.0,21.7185,21.7273,21.7097,21.7273,35600.0
2014-01-22 11:10:00,24.76,24.77,24.76,24.76,21600.0,21.7273,21.7361,21.7273,21.7273,21600.0
2014-01-22 11:20:00,24.77,24.77,24.75,24.76,13600.0,21.7361,21.7361,21.7185,21.7273,13600.0
2014-01-22 11:30:00,24.78,24.78,24.75,24.77,16000.0,21.7448,21.7448,21.7185,21.7361,16000.0
2014-01-22 11:40:00,24.77,24.77,24.76,24.76,27200.0,21.7361,21.7361,21.7273,21.7273,27200.0
2014-01-22 11:50:00,24.76,24.78,24.76,24.77,27200.0,21.7273,21.7448,21.7273,21.7361,27200.0
2014-01-22 12:00:00,24.77,24.78,24.76,24.78,81200.0,21.7361,21.7448,21.7273,21.7448,81200.0
2014-01-22 12:10:00,24.79,24.81,24.79,24.81,6800.0,21.7536,21.7712,21.7536,21.7712,6800.0
2014-01-22 12:20:00,24.82,24.82,24.81,24.81,22400.0,21.7799,21.7799,21.7712,21.7712,22400.0
2014-01-22 12:30:00,24.81,24.81,24.8,24.81,10000.0,21.7712,21.7712,21.7624,21.7712,10000.0
2014-01-22 12:40:00,24.8,24.81,24.8,24.81,13600.0,21.7624,21.7712,21.7624,21.7712,13600.0
2014-01-22 12:50:00,24.81,24.82,24.81,24.81,4400.0,21.7712,21.7799,21.7712,21.7712,4400.0
2014-01-22 13:00:00,24.81,24.81,24.8,24.8,11600.0,21.7712,21.7712,21.7624,21.7624,11600.0
2014-01-22 13:10:00,24.81,24.83,24.81,24.82,12400.0,21.7712,21.7887,21.7712,21.7799,12400.0
2014-01-22 13:20:00,24.81,24.82,24.81,24.81,38400.0,21.7712,21.7799,21.7712,21.7712,38400.0
2014-01-22 13:30:00,24.82,24.82,24.79,24.79,18000.0,21.7799,21.7799,21.7536,21.7536,18000.0
2014-01-22 13:40:00,24.79,24.8,24.78,24.78,20000.0,21.7536,21.7624,21.7448,21.7448,20000.0
2014-01-22 13:50:00,24.78,24.79,24.78,24.79,28800.0,21.7448,21.7536,21.7448,21.7536,28800.0
2014-01-22 14:00:00,24.8,24.8,24.79,24.8,29200.0,21.7624,21.7624,21.7536,21.7624,29200.0
2014-01-22 14:10:00,24.8,24.81,24.8,24.81,21600.0,21.7624,21.7712,21.7624,21.7712,21600.0
2014-01-22 14:20:00,24.81,24.82,24.81,24.81,30000.0,21.7712,21.7799,21.7712,21.7712,30000.0
2014-01-22 14:30:00,24.81,24.81,24.8,24.81,14000.0,21.7712,21.7712,21.7624,21.7712,14000.0
2014-01-22 14:40:00,24.81,24.81,24.79,24.79,122400.0,21.7712,21.7712,21.7536,21.7536,122400.0
2014-01-22 14:50:00,24.79,24.8,24.79,24.8,48000.0,21.7536,21.7624,21.7536,21.7624,48000.0
2014-01-22 15:00:00,24.81,24.82,24.81,24.82,23200.0,21.7712,21.7799,21.7712,21.7799,23200.0
2014-01-22 15:10:00,24.81,24.82,24.81,24.82,10800.0,21.7712,21.7799,21.7712,21.7799,10800.0
2014-01-22 15:20:00,24.82,24.83,24.82,24.82,56000.0,21.7799,21.7887,21.7799,21.7799,56000.0
2014-01-22 15:30:00,24.82,24.83,24.81,24.83,26000.0,21.7799,21.7887,21.7712,21.7887,26000.0
2014-01-22 15:40:00,24.83,24.83,24.81,24.82,19600.0,21.7887,21.7887,21.7712,21.7799,19600.0
2014-01-22 15:50:00,24.82,24.82,24.81,24.81,94400.0,21.7799,21.7799,21.7712,21.7712,94400.0
2014-01-23 09:30:00,24.72,24.72,24.6,24.61,59200.0,21.6922,21.6922,21.5869,21.5956,59200.0
2014-01-23 09:40:00,24.6,24.66,24.59,24.64,521600.0,21.5869,21.6395,21.5781,21.622,521600.0
2014-01-23 09:50:00,24.64,24.65,24.61,24.61,36800.0,21.622,21.6308,21.5956,21.5956,36800.0
2014-01-23 10:00:00,24.61,24.64,24.58,24.59,82000.0,21.5956,21.622,21.5693,21.5781,82000.0
2014-01-23 10:10:00,24.59,24.61,24.57,24.6,80000.0,21.5781,21.5956,21.5605,21.5869,80000.0
2014-01-23 10:20:00,24.61,24.61,24.58,24.58,32400.0,21.5956,21.5956,21.5693,21.5693,32400.0
2014-01-23 10:30:00,24.58,24.6,24.55,24.58,112000.0,21.5693,21.5869,21.543,21.5693,112000.0
2014-01-23 10:40:00,24.58,24.6,24.57,24.59,147200.0,21.5693,21.5869,21.5605,21.5781,147200.0
2014-01-23 10:50:00,24.59,24.59,24.55,24.56,40000.0,21.5781,21.5781,21.543,21.5518,40000.0
2014-01-23 11:00:00,24.56,24.56,24.54,24.56,32400.0,21.5518,21.5518,21.5342,21.5518,32400.0
2014-01-23 11:10:00,24.56,24.59,24.55,24.59,20400.0,21.5518,21.5781,21.543,21.5781,20400.0
2014-01-23 11:20:00,24.59,24.6,24.58,24.59,81600.0,21.5781,21.5869,21.5693,21.5781,81600.0
2014-01-23 11:30:00,24.59,24.59,24.57,24.57,52400.0,21.5781,21.5781,21.5605,21.5605,52400.0
2014-01-23 11:40:00,24.57,24.59,24.57,24.58,45200.0,21.5605,21.5781,21.5605,21.5693,45200.0
2014-01-23 11:50:00,24.58,24.59,24.58,24.59,29200.0,21.5693,21.5781,21.5693,21.5781,29200.0
2014-01-23 12:00:00,24.6,24.6,24.57,24.57,108000.0,21.5869,21.5869,21.5605,21.5605,108000.0
2014-01-23 12:10:00,24.57,24.57,24.56,24.57,59600.0,21.5605,21.5605,21.5518,21.5605,59600.0
2014-01-23 12:20:00,24.57,24.58,24.54,24.55,70800.0,21.5605,21.5693,21.5342,21.543,70800.0
2014-01-23 12:30:00,24.55,24.56,24.53,24.56,25600.0,21.543,21.5518,21.5254,21.5518,25600.0
2014-01-23 12:40:00,24.56,24.58,24.56,24.57,45600.0,21.5518,21.5693,21.5518,21.5605,45600.0
2014-01-23 12:50:00,24.57,24.57,24.54,24.56,86800.0,21.5605,21.5605,21.5342,21.5518,86800.0
2014-01-23 13:00:00,24.56,24.56,24.54,24.55,66800.0,21.5518,21.5518,21.5342,21.543,66800.0
2014-01-23 13:10:00,24.55,24.55,24.53,24.54,90000.0,21.543,21.543,21.5254,21.5342,90000.0
2014-01-23 13:20:00,24.54,24.55,24.53,24.53,34000.0,21.5342,21.543,21.5254,21.5254,34000.0
2014-01-23 13:30:00,24.53,24.54,24.52,24.52,67200.0,21.5254,21.5342,21.5167,21.5167,67200.0
2014-01-23 13:40:00,24.52,24.53,24.48,24.48,59200.0,21.5167,21.5254,21.4816,21.4816,59200.0
2014-01-23 13:50:00,24.48,24.5,24.48,24.48,78000.0,21.4816,21.4991,21.4816,21.4816,78000.0
2014-01-23 14:00:00,24.48,24.51,24.48,24.5,73200.0,21.4816,21.5079,21.4816,21.4991,73200.0
2014-01-23 14:10:00,24.5,24.53,24.49,24.52,50400.0,21.4991,21.5254,21.4903,21.5167,50400.0
2014-01-23 14:20:00,24.53,24.54,24.52,24.53,45600.0,21.5254,21.5342,21.5167,21.5254,45600.0
2014-01-23 14:30:00,24.53,24.53,24.52,24.52,41600.0,21.5254,21.5254,21.5167,21.5167,41600.0
2014-01-23 14:40:00,24.52,24.53,24.52,24.53,30800.0,21.5167,21.5254,21.5167,21.5254,30800.0
2014-01-23 14:50:00,24.53,24.57,24.53,24.56,46400.0,21.5254,21.5605,21.5254,21.5518,46400.0
2014-01-23 15:00:00,24.56,24.57,24.55,24.55,78000.0,21.5518,21.5605,21.543,21.543,78000.0
2014-01-23 15:10:00,24.55,24.56,24.54,24.55,58400.0,21.543,21.5518,21.5342,21.543,58400.0
2014-01-23 15:20:00,24.55,24.57,24.54,24.56,42800.0,21.543,21.5605,21.5342,21.5518,42800.0
2014-01-23 15:30:00,24.56,24.6,24.55,24.58,67600.0,21.5518,21.5869,21.543,21.5693,67600.0
2014-01-23 15:40:00,24.57,24.59,24.57,24.58,37200.0,21.5605,21.5781,21.5605,21.5693,37200.0
2014-01-23 15:50:00,24.58,24.61,24.58,24.61,80800.0,21.5693,21.5956,21.5693,21.5956,80800.0
2014-01-24 09:30:00,24.46,24.49,24.42,24.42,50400.0,21.464,21.4903,21.4289,21.4289,50400.0
2014-01-24 09:40:00,24.42,24.43,24.36,24.4,52000.0,21.4289,21.4377,21.3763,21.4114,52000.0
2014-01-24 09:50:00,24.39,24.44,24.39,24.42,44800.0,21.4026,21.4465,21.4026,21.4289,44800.0
2014-01-24 10:00:00,24.41,24.44,24.41,24.44,76800.0,21.4201,21.4465,21.4201,21.4465,76800.0
2014-01-24 10:10:00,24.44,24.44,24.37,24.39,80800.0,21.4465,21.4465,21.385,21.4026,80800.0
2014-01-24 10:20:00,24.38,24.43,24.38,24.41,50800.0,21.3938,21.4377,21.3938,21.4201,50800.0
2014-01-24 10:30:00,24.4,24.4,24.35,24.35,107600.0,21.4114,21.4114,21.3675,21.3675,107600.0
2014-01-24 10:40:00,24.35,24.36,24.28,24.31,123200.0,21.3675,21.3763,21.3061,21.3324,123200.0
2014-01-24 10:50:00,24.32,24.33,24.31,24.33,114000.0,21.3412,21.3499,21.3324,21.3499,114000.0
2014-01-24 11:00:00,24.32,24.34,24.27,24.27,126000.0,21.3412,21.3587,21.2973,21.2973,126000.0
2014-01-24 11:10:00,24.27,24.29,24.25,24.25,250000.0,21.2973,21.3148,21.2797,21.2797,250000.0
2014-01-24 11:20:00,24.25,24.25,24.21,24.21,136000.0,21.2797,21.2797,21.2446,21.2446,136000.0
2014-01-24 11:30:00,24.21,24.25,24.2,24.25,203600.0,21.2446,21.2797,21.2359,21.2797,203600.0
2014-01-24 11:40:00,24.25,24.27,24.24,24.26,102000.0,21.2797,21.2973,21.271,21.2885,102000.0
2014-01-24 11:50:00,24.26,24.31,24.26,24.31,100000.0,21.2885,21.3324,21.2885,21.3324,100000.0
2014-01-24 12:00:00,24.31,24.32,24.26,24.3,138800.0,21.3324,21.3412,21.2885,21.3236,138800.0
2014-01-24 12:10:00,24.29,24.31,24.28,24.29,54800.0,21.3148,21.3324,21.3061,21.3148,54800.0
2014-01-24 12:20:00,24.29,24.3,24.28,24.29,36800.0,21.3148,21.3236,21.3061,21.3148,36800.0
2014-01-24 12:30:00,24.29,24.3,24.28,24.28,147600.0,21.3148,21.3236,21.3061,21.3061,147600.0
2014-01-24 12:40:00,24.3,24.3,24.25,24.26,36400.0,21.3236,21.3236,21.2797,21.2885,36400.0
2014-01-24 12:50:00,24.26,24.29,24.26,24.28,44800.0,21.2885,21.3148,21.2885,21.3061,44800.0
2014-01-24 13:00:00,24.28,24.29,24.25,24.29,51600.0,21.3061,21.3148,21.2797,21.3148,51600.0
2014-01-24 13:10:00,24.29,24.29,24.28,24.28,34000.0,21.3148,21.3148,21.3061,21.3061,34000.0
2014-01-24 13:20:00,24.28,24.28,24.25,24.25,31200.0,21.3061,21.3061,21.2797,21.2797,31200.0
2014-01-24 13:30:00,24.26,24.26,24.24,24.24,124800.0,21.2885,21.2885,21.271,21.271,124800.0
2014-01-24 13:40:00,24.25,24.25,24.24,24.25,50800.0,21.2797,21.2797,21.271,21.2797,50800.0
2014-01-24 13:50:00,24.25,24.27,24.24,24.24,26400.0,21.2797,21.2973,21.271,21.271,26400.0
2014-01-24 14:00:00,24.24,24.24,24.18,24.19,164800.0,21.271,21.271,21.2183,21.2271,164800.0
2014-01-24 14:10:00,24.2,24.2,24.16,24.18,77600.0,21.2359,21.2359,21.2008,21.2183,77600.0
2014-01-24 14:20:00,24.18,24.18,24.15,24.17,141200.0,21.2183,21.2183,21.192,21.2095,141200.0
2014-01-24 14:30:00,24.17,24.21,24.17,24.21,63200.0,21.2095,21.2446,21.2095,21.2446,63200.0
2014-01-24 14:40:00,24.2,24.2,24.19,24.19,32400.0,21.2359,21.2359,21.2271,21.2271,32400.0
2014-01-24 14:50:00,24.19,24.2,24.18,24.18,75200.0,21.2271,21.2359,21.2183,21.2183,75200.0
2014-01-24 15:00:00,24.18,24.19,24.16,24.18,41200.0,21.2183,21.2271,21.2008,21.2183,41200.0
2014-01-24 15:10:00,24.18,24.18,24.12,24.14,121600.0,21.2183,21.2183,21.1657,21.1832,121600.0
2014-01-24 15:20:00,24.15,24.15,24.11,24.13,107600.0,21.192,21.192,21.1569,21.1744,107600.0
2014-01-24 15:30:00,24.13,24.14,24.12,24.13,157600.0,21.1744,21.1832,21.1657,21.1744,157600.0
2014-01-24 15:40:00,24.13,24.14,24.09,24.09,49200.0,21.1744,21.1832,21.1393,21.1393,49200.0
2014-01-24 15:50:00,24.09,24.13,24.07,24.07,276800.0,21.1393,21.1744,21.1218,21.1218,276800.0
2014-01-27 09:30:00,24.11,24.13,24.06,24.08,90800.0,21.1569,21.1744,21.113,21.1306,90800.0
2014-01-27 09:40:00,24.09,24.14,24.09,24.09,130400.0,21.1393,21.1832,21.1393,21.1393,130400.0
2014-01-27 09:50:00,24.08,24.12,24.06,24.11,72400.0,21.1306,21.1657,21.113,21.1569,72400.0
2014-01-27 10:00:00,24.1,24.12,24.07,24.07,107600.0,21.1481,21.1657,21.1218,21.1218,107600.0
2014-01-27 10:10:00,24.07,24.08,24.0,24.0,109200.0,21.1218,21.1306,21.0604,21.0604,109200.0
2014-01-27 10:20:00,24.0,24.0,23.91,23.91,93600.0,21.0604,21.0604,20.9814,20.9814,93600.0
2014-01-27 10:30:00,23.91,23.95,23.89,23.9,182400.0,20.9814,21.0165,20.9638,20.9726,182400.0
2014-01-27 10:40:00,23.89,24.0,23.89,23.99,241600.0,20.9638,21.0604,20.9638,21.0516,241600.0
2014-01-27 10:50:00,23.98,24.0,23.95,23.95,72400.0,21.0428,21.0604,21.0165,21.0165,72400.0
2014-01-27 11:00:00,23.94,23.97,23.93,23.96,69200.0,21.0077,21.034,20.9989,21.0253,69200.0
2014-01-27 11:10:00,23.94,23.98,23.92,23.97,121200.0,21.0077,21.0428,20.9902,21.034,121200.0
2014-01-27 11:20:00,23.97,23.98,23.94,23.95,84400.0,21.034,21.0428,21.0077,21.0165,84400.0
2014-01-27 11:30:00,23.95,23.95,23.9,23.92,143200.0,21.0165,21.0165,20.9726,20.9902,143200.0
2014-01-27 11:40:00,23.91,23.95,23.91,23.93,66800.0,20.9814,21.0165,20.9814,20.9989,66800.0
2014-01-27 11:50:00,23.92,23.93,23.86,23.87,80800.0,20.9902,20.9989,20.9375,20.9463,80800.0
2014-01-27 12:00:00,23.87,23.87,23.82,23.85,116800.0,20.9463,20.9463,20.9024,20.9287,116800.0
2014-01-27 12:10:00,23.84,23.84,23.81,23.81,65600.0,20.92,20.92,20.8936,20.8936,65600.0
2014-01-27 12:20:00,23.81,23.83,23.77,23.82,126400.0,20.8936,20.9112,20.8585,20.9024,126400.0
2014-01-27 12:30:00,23.81,23.84,23.79,23.84,88800.0,20.8936,20.92,20.8761,20.92,88800.0
2014-01-27 12:40:00,23.84,23.86,23.82,23.86,82800.0,20.92,20.9375,20.9024,20.9375,82800.0
2014-01-27 12:50:00,23.85,23.86,23.82,23.83,53600.0,20.9287,20.9375,20.9024,20.9112,53600.0
2014-01-27 13:00:00,23.83,23.89,23.82,23.87,64400.0,20.9112,20.9638,20.9024,20.9463,64400.0
2014-01-27 13:10:00,23.88,23.92,23.86,23.92,104000.0,20.9551,20.9902,20.9375,20.9902,104000.0
2014-01-27 13:20:00,23.92,23.92,23.88,23.9,62400.0,20.9902,20.9902,20.9551,20.9726,62400.0
2014-01-27 13:30:00,23.91,23.91,23.88,23.91,152000.0,20.9814,20.9814,20.9551,20.9814,152000.0
2014-01-27 13:40:00,23.91,24.0,23.9,23.99,174000.0,20.9814,21.0604,20.9726,21.0516,174000.0
2014-01-27 13:50:00,23.98,23.99,23.96,23.97,64800.0,21.0428,21.0516,21.0253,21.034,64800.0
2014-01-27 14:00:00,23.97,24.03,23.97,23.99,108400.0,21.034,21.0867,21.034,21.0516,108400.0
2014-01-27 14:10:00,23.98,24.03,23.98,24.01,121200.0,21.0428,21.0867,21.0428,21.0691,121200.0
2014-01-27 14:20:00,24.01,24.02,23.98,24.01,87600.0,21.0691,21.0779,21.0428,21.0691,87600.0
2014-01-27 14:30:00,24.01,24.06,24.0,24.05,222000.0,21.0691,21.113,21.0604,21.1042,222000.0
2014-01-27 14:40:00,24.05,24.06,24.04,24.05,117600.0,21.1042,21.113,21.0955,21.1042,117600.0
2014-01-27 14:50:00,24.05,24.08,24.04,24.08,122400.0,21.1042,21.1306,21.0955,21.1306,122400.0
2014-01-27 15:00:00,24.06,24.06,24.04,24.06,124000.0,21.113,21.113,21.0955,21.113,124000.0
2014-01-27 15:10:00,24.06,24.08,24.05,24.06,98000.0,21.113,21.1306,21.1042,21.113,98000.0
2014-01-27 15:20:00,24.06,24.06,24.0,24.0,105200.0,21.113,21.113,21.0604,21.0604,105200.0
2014-01-27 15:30:00,24.0,24.03,23.98,24.02,129200.0,21.0604,21.0867,21.0428,21.0779,129200.0
2014-01-27 15:40:00,24.02,24.03,23.97,23.97,160000.0,21.0779,21.0867,21.034,21.034,160000.0
2014-01-27 15:50:00,23.97,23.99,23.9,23.9,666400.0,21.034,21.0516,20.9726,20.9726,666400.0
2014-01-28 09:30:00,23.89,23.95,23.87,23.93,400000.0,20.9638,21.0165,20.9463,20.9989,400000.0
2014-01-28 09:40:00,23.93,23.98,23.93,23.98,86800.0,20.9989,21.0428,20.9989,21.0428,86800.0
2014-01-28 09:50:00,23.97,23.99,23.96,23.99,50000.0,21.034,21.0516,21.0253,21.0516,50000.0
2014-01-28 10:00:00,24.0,24.04,24.0,24.02,46800.0,21.0604,21.0955,21.0604,21.0779,46800.0
2014-01-28 10:10:00,24.0,24.01,23.97,23.98,44000.0,21.0604,21.0691,21.034,21.0428,44000.0
2014-01-28 10:20:00,23.98,24.01,23.97,23.99,16400.0,21.0428,21.0691,21.034,21.0516,16400.0
2014-01-28 10:30:00,23.99,24.03,23.99,24.03,60800.0,21.0516,21.0867,21.0516,21.0867,60800.0
2014-01-28 10:40:00,24.01,24.02,24.0,24.01,36400.0,21.0691,21.0779,21.0604,21.0691,36400.0
2014-01-28 10:50:00,24.0,24.02,23.99,24.0,40800.0,21.0604,21.0779,21.0516,21.0604,40800.0
2014-01-28 11:00:00,24.0,24.04,24.0,24.0,67600.0,21.0604,21.0955,21.0604,21.0604,67600.0
2014-01-28 11:10:00,24.0,24.0,23.95,23.96,112000.0,21.0604,21.0604,21.0165,21.0253,112000.0
2014-01-28 11:20:00,23.95,23.97,23.94,23.95,29200.0,21.0165,21.034,21.0077,21.0165,29200.0
2014-01-28 11:30:00,23.94,23.96,23.91,23.92,90000.0,21.0077,21.0253,20.9814,20.9902,90000.0
2014-01-28 11:40:00,23.91,23.92,23.89,23.89,50000.0,20.9814,20.9902,20.9638,20.9638,50000.0
2014-01-28 11:50:00,23.89,23.93,23.89,23.93,44400.0,20.9638,20.9989,20.9638,20.9989,44400.0
2014-01-28 12:00:00,23.93,23.96,23.92,23.95,118000.0,20.9989,21.0253,20.9902,21.0165,118000.0
2014-01-28 12:10:00,23.95,23.95,23.93,23.94,51600.0,21.0165,21.0165,20.9989,21.0077,51600.0
2014-01-28 12:20:00,23.94,23.96,23.93,23.96,23600.0,21.0077,21.0253,20.9989,21.0253,23600.0
2014-01-28 12:30:00,23.96,23.98,23.96,23.96,51200.0,21.0253,21.0428,21.0253,21.0253,51200.0
2014-01-28 12:40:00,23.97,23.98,23.96,23.96,38400.0,21.034,21.0428,21.0253,21.0253,38400.0
2014-01-28 12:50:00,23.96,23.96,23.93,23.96,43200.0,21.0253,21.0253,20.9989,21.0253,43200.0
2014-01-28 13:00:00,23.96,23.97,23.95,23.95,13600.0,21.0253,21.034,21.0165,21.0165,13600.0
2014-01-28 13:10:00,23.96,23.99,23.96,23.99,40400.0,21.0253,21.0516,21.0253,21.0516,40400.0
2014-01-28 13:20:00,23.99,24.0,23.98,23.99,50000.0,21.0516,21.0604,21.0428,21.0516,50000.0
2014-01-28 13:30:00,23.99,24.0,23.96,23.96,234000.0,21.0516,21.0604,21.0253,21.0253,234000.0
2014-01-28 13:40:00,23.99,23.99,23.98,23.98,38000.0,21.0516,21.0516,21.0428,21.0428,38000.0
2014-01-28 13:50:00,23.98,23.98,23.97,23.97,56400.0,21.0428,21.0428,21.034,21.034,56400.0
2014-01-28 14:00:00,23.97,23.99,23.96,23.99,42400.0,21.034,21.0516,21.0253,21.0516,42400.0
2014-01-28 14:10:00,23.99,23.99,23.98,23.99,40000.0,21.0516,21.0516,21.0428,21.0516,40000.0
2014-01-28 14:20:00,23.99,24.0,23.99,23.99,75200.0,21.0516,21.0604,21.0516,21.0516,75200.0
2014-01-28 14:30:00,23.99,24.01,23.99,24.01,70400.0,21.0516,21.0691,21.0516,21.0691,70400.0
2014-01-28 14:40:00,24.01,24.02,23.99,24.0,42800.0,21.0691,21.0779,21.0516,21.0604,42800.0
2014-01-28 14:50:00,24.01,24.02,24.0,24.0,48000.0,21.0691,21.0779,21.0604,21.0604,48000.0
2014-01-28 15:00:00,24.01,24.02,23.98,24.0,77200.0,21.0691,21.0779,21.0428,21.0604,77200.0
2014-01-28 15:10:00,23.99,24.01,23.99,24.0,136400.0,21.0516,21.0691,21.0516,21.0604,136400.0
2014-01-28 15:20:00,24.0,24.0,23.99,24.0,22800.0,21.0604,21.0604,21.0516,21.0604,22800.0
2014-01-28 15:30:00,24.0,24.03,24.0,24.02,92800.0,21.0604,21.0867,21.0604,21.0779,92800.0
2014-01-28 15:40:00,24.02,24.02,23.99,24.0,67200.0,21.0779,21.0779,21.0516,21.0604,67200.0
2014-01-28 15:50:00,24.0,24.02,23.98,24.01,212000.0,21.0604,21.0779,21.0428,21.0691,212000.0
2014-01-29 09:30:00,23.82,23.84,23.75,23.8,325200.0,20.9024,20.92,20.841,20.8849,325200.0
2014-01-29 09:40:00,23.81,23.88,23.81,23.86,136400.0,20.8936,20.9551,20.8936,20.9375,136400.0
2014-01-29 09:50:00,23.85,23.89,23.82,23.85,114000.0,20.9287,20.9638,20.9024,20.9287,114000.0
2014-01-29 10:00:00,23.85,23.9,23.85,23.89,88400.0,20.9287,20.9726,20.9287,20.9638,88400.0
2014-01-29 10:10:00,23.9,23.9,23.81,23.82,30000.0,20.9726,20.9726,20.8936,20.9024,30000.0
2014-01-29 10:20:00,23.83,23.84,23.79,23.8,96400.0,20.9112,20.92,20.8761,20.8849,96400.0
2014-01-29 10:30:00,23.81,23.85,23.8,23.85,69600.0,20.8936,20.9287,20.8849,20.9287,69600.0
2014-01-29 10:40:00,23.85,23.88,23.83,23.85,76000.0,20.9287,20.9551,20.9112,20.9287,76000.0
2014-01-29 10:50:00,23.84,23.86,23.83,23.83,61200.0,20.92,20.9375,20.9112,20.9112,61200.0
2014-01-29 11:00:00,23.85,23.88,23.85,23.86,83600.0,20.9287,20.9551,20.9287,20.9375,83600.0
2014-01-29 11:10:00,23.87,23.89,23.85,23.86,76000.0,20.9463,20.9638,20.9287,20.9375,76000.0
2014-01-29 11:20:00,23.86,23.9,23.86,23.89,93200.0,20.9375,20.9726,20.9375,20.9638,93200.0
2014-01-29 11:30:00,23.9,23.91,23.88,23.88,72400.0,20.9726,20.9814,20.9551,20.9551,72400.0
2014-01-29 11:40:00,23.89,23.89,23.86,23.89,71600.0,20.9638,20.9638,20.9375,20.9638,71600.0
2014-01-29 11:50:00,23.88,23.9,23.88,23.9,40400.0,20.9551,20.9726,20.9551,20.9726,40400.0
2014-01-29 12:00:00,23.91,23.91,23.87,23.87,86800.0,20.9814,20.9814,20.9463,20.9463,86800.0
2014-01-29 12:10:00,23.87,23.88,23.85,23.86,35600.0,20.9463,20.9551,20.9287,20.9375,35600.0
2014-01-29 12:20:00,23.86,23.87,23.84,23.84,22800.0,20.9375,20.9463,20.92,20.92,22800.0
2014-01-29 12:30:00,23.84,23.84,23.8,23.82,70400.0,20.92,20.92,20.8849,20.9024,70400.0
2014-01-29 12:40:00,23.81,23.84,23.81,23.84,18000.0,20.8936,20.92,20.8936,20.92,18000.0
2014-01-29 12:50:00,23.84,23.84,23.83,23.83,24000.0,20.92,20.92,20.9112,20.9112,24000.0
2014-01-29 13:00:00,23.83,23.84,23.81,23.82,37600.0,20.9112,20.92,20.8936,20.9024,37600.0
2014-01-29 13:10:00,23.83,23.84,23.81,23.82,40800.0,20.9112,20.92,20.8936,20.9024,40800.0
2014-01-29 13:20:00,23.82,23.83,23.81,23.82,60800.0,20.9024,20.9112,20.8936,20.9024,60800.0
2014-01-29 13:30:00,23.82,23.83,23.82,23.82,30800.0,20.9024,20.9112,20.9024,20.9024,30800.0
2014-01-29 13:40:00,23.81,23.82,23.79,23.82,74400.0,20.8936,20.9024,20.8761,20.9024,74400.0
2014-01-29 13:50:00,23.81,23.83,23.81,23.83,15600.0,20.8936,20.9112,20.8936,20.9112,15600.0
2014-01-29 14:00:00,23.81,23.9,23.73,23.75,140800.0,20.8936,20.9726,20.8234,20.841,140800.0
2014-01-29 14:10:00,23.79,23.79,23.68,23.7,189200.0,20.8761,20.8761,20.7796,20.7971,189200.0
2014-01-29 14:20:00,23.7,23.81,23.7,23.8,211200.0,20.7971,20.8936,20.7971,20.8849,211200.0
2014-01-29 14:30:00,23.79,23.84,23.77,23.83,154800.0,20.8761,20.92,20.8585,20.9112,154800.0
2014-01-29 14:40:00,23.84,23.86,23.79,23.79,117600.0,20.92,20.9375,20.8761,20.8761,117600.0
2014-01-29 14:50:00,23.79,23.81,23.72,23.73,108800.0,20.8761,20.8936,20.8147,20.8234,108800.0
2014-01-29 15:00:00,23.72,23.75,23.71,23.74,55200.0,20.8147,20.841,20.8059,20.8322,55200.0
2014-01-29 15:10:00,23.74,23.74,23.68,23.69,124000.0,20.8322,20.8322,20.7796,20.7883,124000.0
2014-01-29 15:20:00,23.7,23.75,23.7,23.72,42000.0,20.7971,20.841,20.7971,20.8147,42000.0
2014-01-29 15:30:00,23.72,23.74,23.69,23.74,131200.0,20.8147,20.8322,20.7883,20.8322,131200.0
2014-01-29 15:40:00,23.73,23.79,23.72,23.76,196400.0,20.8234,20.8761,20.8147,20.8498,196400.0
2014-01-29 15:50:00,23.76,23.76,23.73,23.74,158800.0,20.8498,20.8498,20.8234,20.8322,158800.0
2014-01-30 09:30:00,23.99,24.04,23.99,24.03,128400.0,21.0516,21.0955,21.0516,21.0867,128400.0
2014-01-30 09:40:00,24.01,24.02,23.97,23.99,161600.0,21.0691,21.0779,21.034,21.0516,161600.0
2014-01-30 09:50:00,23.99,24.0,23.97,23.97,49600.0,21.0516,21.0604,21.034,21.034,49600.0
2014-01-30 10:00:00,23.96,24.0,23.94,23.96,93200.0,21.0253,21.0604,21.0077,21.0253,93200.0
2014-01-30 10:10:00,23.95,23.98,23.95,23.97,46800.0,21.0165,21.0428,21.0165,21.034,46800.0
2014-01-30 10:20:00,23.97,24.01,23.97,23.98,64800.0,21.034,21.0691,21.034,21.0428,64800.0
2014-01-30 10:30:00,23.98,24.03,23.98,24.03,88400.0,21.0428,21.0867,21.0428,21.0867,88400.0
2014-01-30 10:40:00,24.04,24.04,24.0,24.01,130000.0,21.0955,21.0955,21.0604,21.0691,130000.0
2014-01-30 10:50:00,24.0,24.02,24.0,24.01,67200.0,21.0604,21.0779,21.0604,21.0691,67200.0
2014-01-30 11:00:00,24.01,24.02,23.99,24.0,70800.0,21.0691,21.0779,21.0516,21.0604,70800.0
2014-01-30 11:10:00,24.01,24.05,24.0,24.05,216000.0,21.0691,21.1042,21.0604,21.1042,216000.0
2014-01-30 11:20:00,24.05,24.07,24.04,24.05,52800.0,21.1042,21.1218,21.0955,21.1042,52800.0
2014-01-30 11:30:00,24.06,24.07,24.06,24.06,35200.0,21.113,21.1218,21.113,21.113,35200.0
2014-01-30 11:40:00,24.07,24.1,24.07,24.1,91600.0,21.1218,21.1481,21.1218,21.1481,91600.0
2014-01-30 11:50:00,24.1,24.13,24.1,24.11,64000.0,21.1481,21.1744,21.1481,21.1569,64000.0
2014-01-30 12:00:00,24.12,24.12,24.1,24.11,34800.0,21.1657,21.1657,21.1481,21.1569,34800.0
2014-01-30 12:10:00,24.11,24.12,24.1,24.1,26400.0,21.1569,21.1657,21.1481,21.1481,26400.0
2014-01-30 12:20:00,24.1,24.11,24.1,24.1,28400.0,21.1481,21.1569,21.1481,21.1481,28400.0
2014-01-30 12:30:00,24.1,24.13,24.1,24.13,22000.0,21.1481,21.1744,21.1481,21.1744,22000.0
2014-01-30 12:40:00,24.14,24.15,24.13,24.15,31200.0,21.1832,21.192,21.1744,21.192,31200.0
2014-01-30 12:50:00,24.14,24.15,24.14,24.15,21200.0,21.1832,21.192,21.1832,21.192,21200.0
2014-01-30 13:00:00,24.14,24.14,24.13,24.13,33600.0,21.1832,21.1832,21.1744,21.1744,33600.0
2014-01-30 13:10:00,24.13,24.14,24.11,24.13,31200.0,21.1744,21.1832,21.1569,21.1744,31200.0
2014-01-30 13:20:00,24.12,24.13,24.11,24.11,31200.0,21.1657,21.1744,21.1569,21.1569,31200.0
2014-01-30 13:30:00,24.11,24.11,24.09,24.09,90400.0,21.1569,21.1569,21.1393,21.1393,90400.0
2014-01-30 13:40:00,24.09,24.11,24.09,24.11,14400.0,21.1393,21.1569,21.1393,21.1569,14400.0
2014-01-30 13:50:00,24.11,24.11,24.09,24.09,84800.0,21.1569,21.1569,21.1393,21.1393,84800.0
2014-01-30 14:00:00,24.09,24.09,24.06,24.06,59200.0,21.1393,21.1393,21.113,21.113,59200.0
2014-01-30 14:10:00,24.06,24.07,24.05,24.06,64000.0,21.113,21.1218,21.1042,21.113,64000.0
2014-01-30 14:20:00,24.06,24.09,24.06,24.09,68000.0,21.113,21.1393,21.113,21.1393,68000.0
2014-01-30 14:30:00,24.09,24.1,24.09,24.1,39200.0,21.1393,21.1481,21.1393,21.1481,39200.0
2014-01-30 14:40:00,24.1,24.11,24.09,24.09,96800.0,21.1481,21.1569,21.1393,21.1393,96800.0
2014-01-30 14:50:00,24.09,24.11,24.09,24.09,64000.0,21.1393,21.1569,21.1393,21.1393,64000.0
2014-01-30 15:00:00,24.1,24.13,24.1,24.11,59200.0,21.1481,21.1744,21.1481,21.1569,59200.0
2014-01-30 15:10:00,24.11,24.14,24.11,24.13,72800.0,21.1569,21.1832,21.1569,21.1744,72800.0
2014-01-30 15:20:00,24.12,24.14,24.12,24.13,66800.0,21.1657,21.1832,21.1657,21.1744,66800.0
2014-01-30 15:30:00,24.13,24.13,24.1,24.11,75600.0,21.1744,21.1744,21.1481,21.1569,75600.0
2014-01-30 15:40:00,24.11,24.11,24.07,24.08,120400.0,21.1569,21.1569,21.1218,21.1306,120400.0
2014-01-30 15:50:00,24.08,24.1,24.07,24.08,142000.0,21.1306,21.1481,21.1218,21.1306,142000.0
2014-01-31 09:30:00,23.82,23.85,23.78,23.81,184400.0,20.9024,20.9287,20.8673,20.8936,184400.0
2014-01-31 09:40:00,23.81,23.85,23.79,23.85,101600.0,20.8936,20.9287,20.8761,20.9287,101600.0
2014-01-31 09:50:00,23.86,23.87,23.84,23.84,98800.0,20.9375,20.9463,20.92,20.92,98800.0
2014-01-31 10:00:00,23.84,23.89,23.84,23.88,70800.0,20.92,20.9638,20.92,20.9551,70800.0
2014-01-31 10:10:00,23.88,23.9,23.87,23.88,117600.0,20.9551,20.9726,20.9463,20.9551,117600.0
2014-01-31 10:20:00,23.88,23.89,23.83,23.83,59200.0,20.9551,20.9638,20.9112,20.9112,59200.0
2014-01-31 10:30:00,23.83,23.85,23.82,23.84,25600.0,20.9112,20.9287,20.9024,20.92,25600.0
2014-01-31 10:40:00,23.85,23.9,23.83,23.9,47600.0,20.9287,20.9726,20.9112,20.9726,47600.0
2014-01-31 10:50:00,23.91,23.93,23.89,23.89,68000.0,20.9814,20.9989,20.9638,20.9638,68000.0
2014-01-31 11:00:00,23.9,23.98,23.89,23.98,52400.0,20.9726,21.0428,20.9638,21.0428,52400.0
2014-01-31 11:10:00,23.97,23.98,23.93,23.93,74800.0,21.034,21.0428,20.9989,20.9989,74800.0
2014-01-31 11:20:00,23.94,23.98,23.93,23.98,15600.0,21.0077,21.0428,20.9989,21.0428,15600.0
2014-01-31 11:30:00,23.99,24.0,23.96,23.97,36800.0,21.0516,21.0604,21.0253,21.034,36800.0
2014-01-31 11:40:00,23.97,23.99,23.96,23.96,147200.0,21.034,21.0516,21.0253,21.0253,147200.0
2014-01-31 11:50:00,23.97,24.0,23.96,24.0,29600.0,21.034,21.0604,21.0253,21.0604,29600.0
2014-01-31 12:00:00,24.0,24.03,24.0,24.03,59200.0,21.0604,21.0867,21.0604,21.0867,59200.0
2014-01-31 12:10:00,24.03,24.04,24.0,24.02,41200.0,21.0867,21.0955,21.0604,21.0779,41200.0
2014-01-31 12:20:00,24.01,24.01,23.99,24.0,40400.0,21.0691,21.0691,21.0516,21.0604,40400.0
2014-01-31 12:30:00,24.0,24.0,23.96,23.97,59600.0,21.0604,21.0604,21.0253,21.034,59600.0
2014-01-31 12:40:00,23.97,24.0,23.95,24.0,60000.0,21.034,21.0604,21.0165,21.0604,60000.0
2014-01-31 12:50:00,24.0,24.01,23.98,24.0,134800.0,21.0604,21.0691,21.0428,21.0604,134800.0
2014-01-31 13:00:00,24.0,24.01,23.96,23.98,60000.0,21.0604,21.0691,21.0253,21.0428,60000.0
2014-01-31 13:10:00,23.98,23.99,23.96,23.96,59200.0,21.0428,21.0516,21.0253,21.0253,59200.0
2014-01-31 13:20:00,23.97,23.99,23.96,23.98,104800.0,21.034,21.0516,21.0253,21.0428,104800.0
2014-01-31 13:30:00,23.98,23.99,23.97,23.99,148400.0,21.0428,21.0516,21.034,21.0516,148400.0
2014-01-31 13:40:00,24.0,24.04,24.0,24.04,20000.0,21.0604,21.0955,21.0604,21.0955,20000.0
2014-01-31 13:50:00,24.05,24.08,24.05,24.07,46000.0,21.1042,21.1306,21.1042,21.1218,46000.0
2014-01-31 14:00:00,24.08,24.09,24.07,24.07,87600.0,21.1306,21.1393,21.1218,21.1218,87600.0
2014-01-31 14:10:00,24.08,24.08,24.05,24.06,39200.0,21.1306,21.1306,21.1042,21.113,39200.0
2014-01-31 14:20:00,24.05,24.07,24.05,24.07,40400.0,21.1042,21.1218,21.1042,21.1218,40400.0
2014-01-31 14:30:00,24.07,24.09,24.06,24.09,28400.0,21.1218,21.1393,21.113,21.1393,28400.0
2014-01-31 14:40:00,24.09,24.11,24.08,24.11,58400.0,21.1393,21.1569,21.1306,21.1569,58400.0
2014-01-31 14:50:00,24.11,24.11,24.05,24.06,56400.0,21.1569,21.1569,21.1042,21.113,56400.0
2014-01-31 15:00:00,24.05,24.05,24.0,24.0,76800.0,21.1042,21.1042,21.0604,21.0604,76800.0
2014-01-31 15:10:00,24.0,24.03,23.99,23.99,49200.0,21.0604,21.0867,21.0516,21.0516,49200.0
2014-01-31 15:20:00,24.0,24.01,23.98,23.99,72800.0,21.0604,21.0691,21.0428,21.0516,72800.0
2014-01-31 15:30:00,24.0,24.02,23.98,23.99,63200.0,21.0604,21.0779,21.0428,21.0516,63200.0
2014-01-31 15:40:00,23.99,24.0,23.95,23.98,106800.0,21.0516,21.0604,21.0165,21.0428,106800.0
2014-01-31 15:50:00,23.98,23.99,23.93,23.96,194400.0,21.0428,21.0516,20.9989,21.0253,194400.0
2014-02-03 09:30:00,23.96,24.01,23.95,23.99,56000.0,21.0253,21.0691,21.0165,21.0516,56000.0
2014-02-03 09:40:00,23.99,24.0,23.86,23.86,136000.0,21.0516,21.0604,20.9375,20.9375,136000.0
2014-02-03 09:50:00,23.87,23.92,23.87,23.9,65600.0,20.9463,20.9902,20.9463,20.9726,65600.0
2014-02-03 10:00:00,23.89,23.89,23.8,23.83,146400.0,20.9638,20.9638,20.8849,20.9112,146400.0
2014-02-03 10:10:00,23.8,23.8,23.68,23.69,447200.0,20.8849,20.8849,20.7796,20.7883,447200.0
2014-02-03 10:20:00,23.68,23.72,23.68,23.72,60800.0,20.7796,20.8147,20.7796,20.8147,60800.0
2014-02-03 10:30:00,23.71,23.77,23.7,23.77,106000.0,20.8059,20.8585,20.7971,20.8585,106000.0
2014-02-03 10:40:00,23.78,23.79,23.76,23.77,51200.0,20.8673,20.8761,20.8498,20.8585,51200.0
2014-02-03 10:50:00,23.77,23.78,23.73,23.74,303600.0,20.8585,20.8673,20.8234,20.8322,303600.0
2014-02-03 11:00:00,23.73,23.74,23.68,23.68,123200.0,20.8234,20.8322,20.7796,20.7796,123200.0
2014-02-03 11:10:00,23.68,23.69,23.62,23.66,216000.0,20.7796,20.7883,20.7269,20.762,216000.0
2014-02-03 11:20:00,23.66,23.67,23.65,23.65,87200.0,20.762,20.7708,20.7532,20.7532,87200.0
2014-02-03 11:30:00,23.64,23.68,23.64,23.65,48000.0,20.7445,20.7796,20.7445,20.7532,48000.0
2014-02-03 11:40:00,23.65,23.67,23.6,23.61,93600.0,20.7532,20.7708,20.7094,20.7181,93600.0
2014-02-03 11:50:00,23.62,23.63,23.58,23.58,234800.0,20.7269,20.7357,20.6918,20.6918,234800.0
2014-02-03 12:00:00,23.59,23.59,23.53,23.58,118800.0,20.7006,20.7006,20.6479,20.6918,118800.0
2014-02-03 12:10:00,23.57,23.57,23.54,23.55,54400.0,20.683,20.683,20.6567,20.6655,54400.0
2014-02-03 12:20:00,23.55,23.58,23.52,23.58,92400.0,20.6655,20.6918,20.6392,20.6918,92400.0
2014-02-03 12:30:00,23.58,23.61,23.57,23.57,58000.0,20.6918,20.7181,20.683,20.683,58000.0
2014-02-03 12:40:00,23.57,23.6,23.57,23.59,67600.0,20.683,20.7094,20.683,20.7006,67600.0
2014-02-03 12:50:00,23.59,23.6,23.56,23.56,68800.0,20.7006,20.7094,20.6743,20.6743,68800.0
2014-02-03 13:00:00,23.56,23.57,23.49,23.51,124800.0,20.6743,20.683,20.6128,20.6304,124800.0
2014-02-03 13:10:00,23.51,23.53,23.49,23.49,84800.0,20.6304,20.6479,20.6128,20.6128,84800.0
2014-02-03 13:20:00,23.49,23.5,23.44,23.46,68800.0,20.6128,20.6216,20.569,20.5865,68800.0
2014-02-03 13:30:00,23.45,23.49,23.43,23.43,89200.0,20.5777,20.6128,20.5602,20.5602,89200.0
2014-02-03 13:40:00,23.44,23.47,23.4,23.42,204800.0,20.569,20.5953,20.5339,20.5514,204800.0
2014-02-03 13:50:00,23.42,23.45,23.4,23.43,81200.0,20.5514,20.5777,20.5339,20.5602,81200.0
2014-02-03 14:00:00,23.43,23.47,23.42,23.45,60000.0,20.5602,20.5953,20.5514,20.5777,60000.0
2014-02-03 14:10:00,23.45,23.49,23.44,23.49,95600.0,20.5777,20.6128,20.569,20.6128,95600.0
2014-02-03 14:20:00,23.49,23.49,23.46,23.48,85600.0,20.6128,20.6128,20.5865,20.6041,85600.0
2014-02-03 14:30:00,23.47,23.48,23.42,23.43,103200.0,20.5953,20.6041,20.5514,20.5602,103200.0
2014-02-03 14:40:00,23.43,23.45,23.41,23.43,53600.0,20.5602,20.5777,20.5426,20.5602,53600.0
2014-02-03 14:50:00,23.42,23.42,23.38,23.38,161200.0,20.5514,20.5514,20.5163,20.5163,161200.0
2014-02-03 15:00:00,23.37,23.4,23.37,23.4,227600.0,20.5075,20.5339,20.5075,20.5339,227600.0
2014-02-03 15:10:00,23.39,23.43,23.37,23.41,150000.0,20.5251,20.5602,20.5075,20.5426,150000.0
2014-02-03 15:20:00,23.41,23.43,23.39,23.43,142000.0,20.5426,20.5602,20.5251,20.5602,142000.0
2014-02-03 15:30:00,23.43,23.45,23.41,23.43,133600.0,20.5602,20.5777,20.5426,20.5602,133600.0
2014-02-03 15:40:00,23.43,23.43,23.36,23.36,267600.0,20.5602,20.5602,20.4988,20.4988,267600.0
2014-02-03 15:50:00,23.36,23.41,23.36,23.4,376400.0,20.4988,20.5426,20.4988,20.5339,376400.0
2014-02-04 09:30:00,23.52,23.55,23.49,23.5,265600.0,20.6392,20.6655,20.6128,20.6216,265600.0
2014-02-04 09:40:00,23.5,23.51,23.45,23.48,376000.0,20.6216,20.6304,20.5777,20.6041,376000.0
2014-02-04 09:50:00,23.48,23.57,23.47,23.56,119600.0,20.6041,20.683,20.5953,20.6743,119600.0
2014-02-04 10:00:00,23.57,23.59,23.53,23.55,114400.0,20.683,20.7006,20.6479,20.6655,114400.0
2014-02-04 10:10:00,23.55,23.58,23.54,23.55,168400.0,20.6655,20.6918,20.6567,20.6655,168400.0
2014-02-04 10:20:00,23.55,23.56,23.51,23.53,128000.0,20.6655,20.6743,20.6304,20.6479,128000.0
2014-02-04 10:30:00,23.53,23.59,23.53,23.57,108800.0,20.6479,20.7006,20.6479,20.683,108800.0
2014-02-04 10:40:00,23.57,23.59,23.52,23.54,120000.0,20.683,20.7006,20.6392,20.6567,120000.0
2014-02-04 10:50:00,23.54,23.54,23.5,23.53,99600.0,20.6567,20.6567,20.6216,20.6479,99600.0
2014-02-04 11:00:00,23.52,23.6,23.51,23.59,236000.0,20.6392,20.7094,20.6304,20.7006,236000.0
2014-02-04 11:10:00,23.59,23.6,23.56,23.57,66000.0,20.7006,20.7094,20.6743,20.683,66000.0
2014-02-04 11:20:00,23.57,23.6,23.56,23.58,79600.0,20.683,20.7094,20.6743,20.6918,79600.0
2014-02-04 11:30:00,23.58,23.61,23.57,23.61,80400.0,20.6918,20.7181,20.683,20.7181,80400.0
2014-02-04 11:40:00,23.62,23.63,23.59,23.63,67600.0,20.7269,20.7357,20.7006,20.7357,67600.0
2014-02-04 11:50:00,23.62,23.65,23.61,23.65,80000.0,20.7269,20.7532,20.7181,20.7532,80000.0
2014-02-04 12:00:00,23.65,23.66,23.63,23.63,90800.0,20.7532,20.762,20.7357,20.7357,90800.0
2014-02-04 12:10:00,23.63,23.65,23.62,23.63,76400.0,20.7357,20.7532,20.7269,20.7357,76400.0
2014-02-04 12:20:00,23.63,23.66,23.63,23.64,77600.0,20.7357,20.762,20.7357,20.7445,77600.0
2014-02-04 12:30:00,23.64,23.65,23.63,23.64,23600.0,20.7445,20.7532,20.7357,20.7445,23600.0
2014-02-04 12:40:00,23.64,23.66,23.64,23.65,29200.0,20.7445,20.762,20.7445,20.7532,29200.0
2014-02-04 12:50:00,23.66,23.66,23.64,23.65,24000.0,20.762,20.762,20.7445,20.7532,24000.0
2014-02-04 13:00:00,23.66,23.68,23.65,23.66,56800.0,20.762,20.7796,20.7532,20.762,56800.0
2014-02-04 13:10:00,23.66,23.66,23.62,23.64,33200.0,20.762,20.762,20.7269,20.7445,33200.0
2014-02-04 13:20:00,23.63,23.65,23.63,23.65,14400.0,20.7357,20.7532,20.7357,20.7532,14400.0
2014-02-04 13:30:00,23.65,23.66,23.63,23.65,52800.0,20.7532,20.762,20.7357,20.7532,52800.0
2014-02-04 13:40:00,23.65,23.65,23.63,23.63,25200.0,20.7532,20.7532,20.7357,20.7357,25200.0
2014-02-04 13:50:00,23.64,23.64,23.58,23.59,53200.0,20.7445,20.7445,20.6918,20.7006,53200.0
2014-02-04 14:00:00,23.59,23.61,23.57,23.6,38400.0,20.7006,20.7181,20.683,20.7094,38400.0
2014-02-04 14:10:00,23.6,23.62,23.6,23.61,23200.0,20.7094,20.7269,20.7094,20.7181,23200.0
2014-02-04 14:20:00,23.61,23.64,23.6,23.62,50000.0,20.7181,20.7445,20.7094,20.7269,50000.0
2014-02-04 14:30:00,23.61,23.63,23.61,23.62,33200.0,20.7181,20.7357,20.7181,20.7269,33200.0
2014-02-04 14:40:00,23.62,23.65,23.62,23.64,42800.0,20.7269,20.7532,20.7269,20.7445,42800.0
2014-02-04 14:50:00,23.64,23.65,23.63,23.65,36000.0,20.7445,20.7532,20.7357,20.7532,36000.0
2014-02-04 15:00:00,23.65,23.66,23.64,23.66,39200.0,20.7532,20.762,20.7445,20.762,39200.0
2014-02-04 15:10:00,23.65,23.66,23.63,23.64,52800.0,20.7532,20.762,20.7357,20.7445,52800.0
2014-02-04 15:20:00,23.64,23.65,23.56,23.56,87200.0,20.7445,20.7532,20.6743,20.6743,87200.0
2014-02-04 15:30:00,23.57,23.63,23.55,23.62,78400.0,20.683,20.7357,20.6655,20.7269,78400.0
2014-02-04 15:40:00,23.63,23.65,23.61,23.62,94800.0,20.7357,20.7532,20.7181,20.7269,94800.0
2014-02-04 15:50:00,23.63,23.65,23.61,23.62,93600.0,20.7357,20.7532,20.7181,20.7269,93600.0
2014-02-05 09:30:00,23.55,23.59,23.53,23.57,93200.0,20.6655,20.7006,20.6479,20.683,93200.0
2014-02-05 09:40:00,23.57,23.58,23.48,23.48,62000.0,20.683,20.6918,20.6041,20.6041,62000.0
2014-02-05 09:50:00,23.49,23.51,23.47,23.48,81600.0,20.6128,20.6304,20.5953,20.6041,81600.0
2014-02-05 10:00:00,23.48,23.61,23.48,23.5,202800.0,20.6041,20.7181,20.6041,20.6216,202800.0
2014-02-05 10:10:00,23.5,23.51,23.42,23.43,204800.0,20.6216,20.6304,20.5514,20.5602,204800.0
2014-02-05 10:20:00,23.44,23.45,23.35,23.4,193200.0,20.569,20.5777,20.49,20.5339,193200.0
2014-02-05 10:30:00,23.4,23.48,23.39,23.45,76800.0,20.5339,20.6041,20.5251,20.5777,76800.0
2014-02-05 10:40:00,23.46,23.49,23.41,23.43,171200.0,20.5865,20.6128,20.5426,20.5602,171200.0
2014-02-05 10:50:00,23.43,23.47,23.42,23.45,80400.0,20.5602,20.5953,20.5514,20.5777,80400.0
2014-02-05 11:00:00,23.45,23.45,23.39,23.39,107200.0,20.5777,20.5777,20.5251,20.5251,107200.0
2014-02-05 11:10:00,23.39,23.46,23.39,23.43,75200.0,20.5251,20.5865,20.5251,20.5602,75200.0
2014-02-05 11:20:00,23.44,23.51,23.43,23.51,74800.0,20.569,20.6304,20.5602,20.6304,74800.0
2014-02-05 11:30:00,23.51,23.53,23.5,23.51,43200.0,20.6304,20.6479,20.6216,20.6304,43200.0
2014-02-05 11:40:00,23.51,23.58,23.51,23.56,87600.0,20.6304,20.6918,20.6304,20.6743,87600.0
2014-02-05 11:50:00,23.57,23.6,23.56,23.58,61600.0,20.683,20.7094,20.6743,20.6918,61600.0
2014-02-05 12:00:00,23.59,23.61,23.59,23.6,53200.0,20.7006,20.7181,20.7006,20.7094,53200.0
2014-02-05 12:10:00,23.6,23.6,23.56,23.58,161600.0,20.7094,20.7094,20.6743,20.6918,161600.0
2014-02-05 12:20:00,23.59,23.62,23.58,23.58,77600.0,20.7006,20.7269,20.6918,20.6918,77600.0
2014-02-05 12:30:00,23.58,23.59,23.57,23.57,30800.0,20.6918,20.7006,20.683,20.683,30800.0
2014-02-05 12:40:00,23.58,23.58,23.57,23.57,26000.0,20.6918,20.6918,20.683,20.683,26000.0
2014-02-05 12:50:00,23.57,23.6,23.57,23.59,28400.0,20.683,20.7094,20.683,20.7006,28400.0
2014-02-05 13:00:00,23.6,23.64,23.59,23.64,83200.0,20.7094,20.7445,20.7006,20.7445,83200.0
2014-02-05 13:10:00,23.64,23.64,23.62,23.64,30000.0,20.7445,20.7445,20.7269,20.7445,30000.0
2014-02-05 13:20:00,23.64,23.64,23.6,23.6,30800.0,20.7445,20.7445,20.7094,20.7094,30800.0
2014-02-05 13:30:00,23.61,23.63,23.61,23.63,75600.0,20.7181,20.7357,20.7181,20.7357,75600.0
2014-02-05 13:40:00,23.62,23.64,23.61,23.62,56400.0,20.7269,20.7445,20.7181,20.7269,56400.0
2014-02-05 13:50:00,23.63,23.64,23.63,23.63,32400.0,20.7357,20.7445,20.7357,20.7357,32400.0
2014-02-05 14:00:00,23.62,23.65,23.61,23.61,72000.0,20.7269,20.7532,20.7181,20.7181,72000.0
2014-02-05 14:10:00,23.62,23.62,23.59,23.6,42400.0,20.7269,20.7269,20.7006,20.7094,42400.0
2014-02-05 14:20:00,23.6,23.63,23.6,23.63,50800.0,20.7094,20.7357,20.7094,20.7357,50800.0
2014-02-05 14:30:00,23.62,23.64,23.59,23.59,52000.0,20.7269,20.7445,20.7006,20.7006,52000.0
2014-02-05 14:40:00,23.59,23.6,23.59,23.6,41200.0,20.7006,20.7094,20.7006,20.7094,41200.0
2014-02-05 14:50:00,23.61,23.61,23.57,23.57,61600.0,20.7181,20.7181,20.683,20.683,61600.0
2014-02-05 15:00:00,23.58,23.6,23.56,23.6,66800.0,20.6918,20.7094,20.6743,20.7094,66800.0
2014-02-05 15:10:00,23.61,23.61,23.6,23.61,162800.0,20.7181,20.7181,20.7094,20.7181,162800.0
2014-02-05 15:20:00,23.61,23.63,23.6,23.63,60400.0,20.7181,20.7357,20.7094,20.7357,60400.0
2014-02-05 15:30:00,23.63,23.63,23.6,23.62,95600.0,20.7357,20.7357,20.7094,20.7269,95600.0
2014-02-05 15:40:00,23.62,23.65,23.61,23.63,213200.0,20.7269,20.7532,20.7181,20.7357,213200.0
2014-02-05 15:50:00,23.63,23.63,23.58,23.59,728800.0,20.7357,20.7357,20.6918,20.7006,728800.0
2014-02-06 09:30:00,23.65,23.75,23.65,23.74,79600.0,20.7532,20.841,20.7532,20.8322,79600.0
2014-02-06 09:40:00,23.75,23.75,23.71,23.75,161200.0,20.841,20.841,20.8059,20.841,161200.0
2014-02-06 09:50:00,23.76,23.78,23.75,23.78,57600.0,20.8498,20.8673,20.841,20.8673,57600.0
2014-02-06 10:00:00,23.77,23.81,23.77,23.8,128800.0,20.8585,20.8936,20.8585,20.8849,128800.0
2014-02-06 10:10:00,23.8,23.81,23.78,23.81,118400.0,20.8849,20.8936,20.8673,20.8936,118400.0
2014-02-06 10:20:00,23.8,23.82,23.79,23.82,120000.0,20.8849,20.9024,20.8761,20.9024,120000.0
2014-02-06 10:30:00,23.82,23.84,23.82,23.83,106000.0,20.9024,20.92,20.9024,20.9112,106000.0
2014-02-06 10:40:00,23.83,23.87,23.83,23.86,109200.0,20.9112,20.9463,20.9112,20.9375,109200.0
2014-02-06 10:50:00,23.86,23.86,23.83,23.84,158400.0,20.9375,20.9375,20.9112,20.92,158400.0
2014-02-06 11:00:00,23.84,23.86,23.83,23.85,57600.0,20.92,20.9375,20.9112,20.9287,57600.0
2014-02-06 11:10:00,23.85,23.86,23.82,23.83,76000.0,20.9287,20.9375,20.9024,20.9112,76000.0
2014-02-06 11:20:00,23.82,23.83,23.81,23.81,40400.0,20.9024,20.9112,20.8936,20.8936,40400.0
2014-02-06 11:30:00,23.82,23.84,23.82,23.83,44000.0,20.9024,20.92,20.9024,20.9112,44000.0
2014-02-06 11:40:00,23.83,23.85,23.83,23.84,47600.0,20.9112,20.9287,20.9112,20.92,47600.0
2014-02-06 11:50:00,23.85,23.86,23.82,23.82,49600.0,20.9287,20.9375,20.9024,20.9024,49600.0
2014-02-06 12:00:00,23.82,23.85,23.82,23.85,34400.0,20.9024,20.9287,20.9024,20.9287,34400.0
2014-02-06 12:10:00,23.85,23.86,23.84,23.85,18800.0,20.9287,20.9375,20.92,20.9287,18800.0
2014-02-06 12:20:00,23.84,23.85,23.84,23.85,51600.0,20.92,20.9287,20.92,20.9287,51600.0
2014-02-06 12:30:00,23.85,23.85,23.84,23.84,35200.0,20.9287,20.9287,20.92,20.92,35200.0
2014-02-06 12:40:00,23.84,23.86,23.83,23.84,124000.0,20.92,20.9375,20.9112,20.92,124000.0
2014-02-06 12:50:00,23.84,23.85,23.83,23.83,33600.0,20.92,20.9287,20.9112,20.9112,33600.0
2014-02-06 13:00:00,23.84,23.84,23.83,23.84,19200.0,20.92,20.92,20.9112,20.92,19200.0
2014-02-06 13:10:00,23.84,23.84,23.81,23.82,51600.0,20.92,20.92,20.8936,20.9024,51600.0
2014-02-06 13:20:00,23.82,23.82,23.8,23.8,56400.0,20.9024,20.9024,20.8849,20.8849,56400.0
2014-02-06 13:30:00,23.81,23.83,23.81,23.82,24000.0,20.8936,20.9112,20.8936,20.9024,24000.0
2014-02-06 13:40:00,23.82,23.83,23.82,23.83,22000.0,20.9024,20.9112,20.9024,20.9112,22000.0
2014-02-06 13:50:00,23.83,23.83,23.82,23.82,14000.0,20.9112,20.9112,20.9024,20.9024,14000.0
2014-02-06 14:00:00,23.83,23.84,23.83,23.84,42800.0,20.9112,20.92,20.9112,20.92,42800.0
2014-02-06 14:10:00,23.84,23.88,23.84,23.86,65200.0,20.92,20.9551,20.92,20.9375,65200.0
2014-02-06 14:20:00,23.87,23.9,23.86,23.88,228800.0,20.9463,20.9726,20.9375,20.9551,228800.0
2014-02-06 14:30:00,23.89,23.89,23.87,23.88,62000.0,20.9638,20.9638,20.9463,20.9551,62000.0
2014-02-06 14:40:00,23.89,23.89,23.86,23.86,38400.0,20.9638,20.9638,20.9375,20.9375,38400.0
2014-02-06 14:50:00,23.86,23.89,23.86,23.88,48800.0,20.9375,20.9638,20.9375,20.9551,48800.0
2014-02-06 15:00:00,23.88,23.89,23.87,23.89,69200.0,20.9551,20.9638,20.9463,20.9638,69200.0
2014-02-06 15:10:00,23.89,23.89,23.87,23.88,54400.0,20.9638,20.9638,20.9463,20.9551,54400.0
2014-02-06 15:20:00,23.88,23.89,23.87,23.88,88400.0,20.9551,20.9638,20.9463,20.9551,88400.0
2014-02-06 15:30:00,23.88,23.88,23.86,23.88,60400.0,20.9551,20.9551,20.9375,20.9551,60400.0
2014-02-06 15:40:00,23.88,23.9,23.87,23.87,119600.0,20.9551,20.9726,20.9463,20.9463,119600.0
2014-02-06 15:50:00,23.87,23.91,23.87,23.89,181200.0,20.9463,20.9814,20.9463,20.9638,181200.0
2014-02-07 09:30:00,24.04,24.08,24.0,24.07,113600.0,21.0955,21.1306,21.0604,21.1218,113600.0
2014-02-07 09:40:00,24.08,24.11,24.07,24.08,155600.0,21.1306,21.1569,21.1218,21.1306,155600.0
2014-02-07 09:50:00,24.08,24.08,24.04,24.07,115600.0,21.1306,21.1306,21.0955,21.1218,115600.0
2014-02-07 10:00:00,24.08,24.1,24.05,24.06,106800.0,21.1306,21.1481,21.1042,21.113,106800.0
2014-02-07 10:10:00,24.06,24.06,23.99,24.0,108000.0,21.113,21.113,21.0516,21.0604,108000.0
2014-02-07 10:20:00,24.0,24.03,23.97,23.98,88800.0,21.0604,21.0867,21.034,21.0428,88800.0
2014-02-07 10:30:00,23.99,24.02,23.98,24.02,60400.0,21.0516,21.0779,21.0428,21.0779,60400.0
2014-02-07 10:40:00,24.02,24.02,23.98,24.02,90400.0,21.0779,21.0779,21.0428,21.0779,90400.0
2014-02-07 10:50:00,24.02,24.07,24.01,24.06,81600.0,21.0779,21.1218,21.0691,21.113,81600.0
2014-02-07 11:00:00,24.05,24.07,24.04,24.05,52400.0,21.1042,21.1218,21.0955,21.1042,52400.0
2014-02-07 11:10:00,24.04,24.08,24.04,24.06,49600.0,21.0955,21.1306,21.0955,21.113,49600.0
2014-02-07 11:20:00,24.06,24.09,24.06,24.08,34800.0,21.113,21.1393,21.113,21.1306,34800.0
2014-02-07 11:30:00,24.09,24.1,24.08,24.1,72800.0,21.1393,21.1481,21.1306,21.1481,72800.0
2014-02-07 11:40:00,24.1,24.14,24.1,24.14,108800.0,21.1481,21.1832,21.1481,21.1832,108800.0
2014-02-07 11:50:00,24.15,24.15,24.14,24.15,39600.0,21.192,21.192,21.1832,21.192,39600.0
2014-02-07 12:00:00,24.15,24.15,24.14,24.14,76400.0,21.192,21.192,21.1832,21.1832,76400.0
2014-02-07 12:10:00,24.13,24.15,24.13,24.14,26400.0,21.1744,21.192,21.1744,21.1832,26400.0
2014-02-07 12:20:00,24.15,24.15,24.14,24.14,15200.0,21.192,21.192,21.1832,21.1832,15200.0
2014-02-07 12:30:00,24.15,24.16,24.13,24.13,23600.0,21.192,21.2008,21.1744,21.1744,23600.0
2014-02-07 12:40:00,24.13,24.15,24.13,24.14,23200.0,21.1744,21.192,21.1744,21.1832,23200.0
2014-02-07 12:50:00,24.14,24.15,24.14,24.15,85600.0,21.1832,21.192,21.1832,21.192,85600.0
2014-02-07 13:00:00,24.15,24.16,24.15,24.16,44400.0,21.192,21.2008,21.192,21.2008,44400.0
2014-02-07 13:10:00,24.16,24.18,24.16,24.17,71600.0,21.2008,21.2183,21.2008,21.2095,71600.0
2014-02-07 13:20:00,24.18,24.18,24.18,24.18,62400.0,21.2183,21.2183,21.2183,21.2183,62400.0
2014-02-07 13:30:00,24.18,24.18,24.17,24.18,22000.0,21.2183,21.2183,21.2095,21.2183,22000.0
2014-02-07 13:40:00,24.18,24.22,24.18,24.21,87200.0,21.2183,21.2534,21.2183,21.2446,87200.0
2014-02-07 13:50:00,24.21,24.23,24.2,24.23,74000.0,21.2446,21.2622,21.2359,21.2622,74000.0
2014-02-07 14:00:00,24.23,24.24,24.22,24.23,63600.0,21.2622,21.271,21.2534,21.2622,63600.0
2014-02-07 14:10:00,24.23,24.24,24.22,24.22,42400.0,21.2622,21.271,21.2534,21.2534,42400.0
2014-02-07 14:20:00,24.22,24.24,24.22,24.23,60000.0,21.2534,21.271,21.2534,21.2622,60000.0
2014-02-07 14:30:00,24.23,24.24,24.21,24.22,26000.0,21.2622,21.271,21.2446,21.2534,26000.0
2014-02-07 14:40:00,24.22,24.24,24.22,24.22,47600.0,21.2534,21.271,21.2534,21.2534,47600.0
2014-02-07 14:50:00,24.22,24.22,24.21,24.22,38400.0,21.2534,21.2534,21.2446,21.2534,38400.0
2014-02-07 15:00:00,24.22,24.25,24.22,24.24,60800.0,21.2534,21.2797,21.2534,21.271,60800.0
2014-02-07 15:10:00,24.24,24.25,24.23,24.24,44400.0,21.271,21.2797,21.2622,21.271,44400.0
2014-02-07 15:20:00,24.24,24.24,24.23,24.24,39600.0,21.271,21.271,21.2622,21.271,39600.0
2014-02-07 15:30:00,24.25,24.26,24.25,24.25,86000.0,21.2797,21.2885,21.2797,21.2797,86000.0
2014-02-07 15:40:00,24.25,24.28,24.25,24.26,87600.0,21.2797,21.3061,21.2797,21.2885,87600.0
2014-02-07 15:50:00,24.27,24.27,24.24,24.26,198800.0,21.2973,21.2973,21.271,21.2885,198800.0
2014-02-10 09:30:00,24.27,24.28,24.24,24.28,86800.0,21.2973,21.3061,21.271,21.3061,86800.0
2014-02-10 09:40:00,24.27,24.32,24.25,24.31,61600.0,21.2973,21.3412,21.2797,21.3324,61600.0
2014-02-10 09:50:00,24.31,24.31,24.28,24.3,40800.0,21.3324,21.3324,21.3061,21.3236,40800.0
2014-02-10 10:00:00,24.3,24.3,24.27,24.27,56800.0,21.3236,21.3236,21.2973,21.2973,56800.0
2014-02-10 10:10:00,24.28,24.3,24.27,24.29,69200.0,21.3061,21.3236,21.2973,21.3148,69200.0
2014-02-10 10:20:00,24.29,24.3,24.28,24.29,24400.0,21.3148,21.3236,21.3061,21.3148,24400.0
2014-02-10 10:30:00,24.29,24.3,24.26,24.27,56000.0,21.3148,21.3236,21.2885,21.2973,56000.0
2014-02-10 10:40:00,24.27,24.27,24.23,24.23,43200.0,21.2973,21.2973,21.2622,21.2622,43200.0
2014-02-10 10:50:00,24.23,24.25,24.23,24.25,24000.0,21.2622,21.2797,21.2622,21.2797,24000.0
2014-02-10 11:00:00,24.25,24.25,24.23,24.25,24400.0,21.2797,21.2797,21.2622,21.2797,24400.0
2014-02-10 11:10:00,24.25,24.27,24.24,24.27,16800.0,21.2797,21.2973,21.271,21.2973,16800.0
2014-02-10 11:20:00,24.27,24.28,24.26,24.28,24800.0,21.2973,21.3061,21.2885,21.3061,24800.0
2014-02-10 11:30:00,24.28,24.29,24.27,24.27,14000.0,21.3061,21.3148,21.2973,21.2973,14000.0
2014-02-10 11:40:00,24.28,24.31,24.28,24.3,32400.0,21.3061,21.3324,21.3061,21.3236,32400.0
2014-02-10 11:50:00,24.32,24.32,24.3,24.3,15600.0,21.3412,21.3412,21.3236,21.3236,15600.0
2014-02-10 12:00:00,24.3,24.3,24.29,24.3,22400.0,21.3236,21.3236,21.3148,21.3236,22400.0
2014-02-10 12:10:00,24.3,24.31,24.29,24.31,12400.0,21.3236,21.3324,21.3148,21.3324,12400.0
2014-02-10 12:20:00,24.31,24.31,24.29,24.29,32400.0,21.3324,21.3324,21.3148,21.3148,32400.0
2014-02-10 12:30:00,24.29,24.32,24.29,24.3,28000.0,21.3148,21.3412,21.3148,21.3236,28000.0
2014-02-10 12:40:00,24.3,24.31,24.29,24.3,20800.0,21.3236,21.3324,21.3148,21.3236,20800.0
2014-02-10 12:50:00,24.3,24.3,24.3,24.3,10800.0,21.3236,21.3236,21.3236,21.3236,10800.0
2014-02-10 13:00:00,24.3,24.31,24.3,24.3,12000.0,21.3236,21.3324,21.3236,21.3236,12000.0
2014-02-10 13:10:00,24.3,24.3,24.28,24.29,31200.0,21.3236,21.3236,21.3061,21.3148,31200.0
2014-02-10 13:20:00,24.29,24.31,24.29,24.3,16000.0,21.3148,21.3324,21.3148,21.3236,16000.0
2014-02-10 13:30:00,24.3,24.31,24.29,24.31,40000.0,21.3236,21.3324,21.3148,21.3324,40000.0
2014-02-10 13:40:00,24.31,24.31,24.3,24.31,20800.0,21.3324,21.3324,21.3236,21.3324,20800.0
2014-02-10 13:50:00,24.3,24.31,24.29,24.3,20800.0,21.3236,21.3324,21.3148,21.3236,20800.0
2014-02-10 14:00:00,24.31,24.31,24.3,24.31,20400.0,21.3324,21.3324,21.3236,21.3324,20400.0
2014-02-10 14:10:00,24.31,24.32,24.31,24.32,59200.0,21.3324,21.3412,21.3324,21.3412,59200.0
2014-02-10 14:20:00,24.31,24.33,24.31,24.32,32000.0,21.3324,21.3499,21.3324,21.3412,32000.0
2014-02-10 14:30:00,24.32,24.35,24.32,24.35,22400.0,21.3412,21.3675,21.3412,21.3675,22400.0
2014-02-10 14:40:00,24.35,24.35,24.34,24.34,26400.0,21.3675,21.3675,21.3587,21.3587,26400.0
2014-02-10 14:50:00,24.34,24.35,24.34,24.34,26400.0,21.3587,21.3675,21.3587,21.3587,26400.0
2014-02-10 15:00:00,24.34,24.34,24.32,24.33,32800.0,21.3587,21.3587,21.3412,21.3499,32800.0
2014-02-10 15:10:00,24.33,24.33,24.32,24.33,69200.0,21.3499,21.3499,21.3412,21.3499,69200.0
2014-02-10 15:20:00,24.33,24.33,24.31,24.32,40800.0,21.3499,21.3499,21.3324,21.3412,40800.0
2014-02-10 15:30:00,24.31,24.33,24.31,24.33,47200.0,21.3324,21.3499,21.3324,21.3499,47200.0
2014-02-10 15:40:00,24.33,24.34,24.31,24.32,91600.0,21.3499,21.3587,21.3324,21.3412,91600.0
2014-02-10 15:50:00,24.33,24.34,24.32,24.34,94000.0,21.3499,21.3587,21.3412,21.3587,94000.0
2014-02-11 09:30:00,24.36,24.4,24.35,24.39,44800.0,21.3763,21.4114,21.3675,21.4026,44800.0
2014-02-11 09:40:00,24.4,24.44,24.38,24.43,94800.0,21.4114,21.4465,21.3938,21.4377,94800.0
2014-02-11 09:50:00,24.43,24.43,24.41,24.41,55200.0,21.4377,21.4377,21.4201,21.4201,55200.0
2014-02-11 10:00:00,24.41,24.43,24.39,24.41,45200.0,21.4201,21.4377,21.4026,21.4201,45200.0
2014-02-11 10:10:00,24.41,24.42,24.4,24.42,51600.0,21.4201,21.4289,21.4114,21.4289,51600.0
2014-02-11 10:20:00,24.43,24.45,24.42,24.44,78400.0,21.4377,21.4552,21.4289,21.4465,78400.0
2014-02-11 10:30:00,24.44,24.46,24.44,24.45,56400.0,21.4465,21.464,21.4465,21.4552,56400.0
2014-02-11 10:40:00,24.45,24.46,24.44,24.44,230800.0,21.4552,21.464,21.4465,21.4465,230800.0
2014-02-11 10:50:00,24.43,24.44,24.41,24.43,78400.0,21.4377,21.4465,21.4201,21.4377,78400.0
2014-02-11 11:00:00,24.43,24.46,24.43,24.44,63200.0,21.4377,21.464,21.4377,21.4465,63200.0
2014-02-11 11:10:00,24.44,24.48,24.43,24.48,68400.0,21.4465,21.4816,21.4377,21.4816,68400.0
2014-02-11 11:20:00,24.48,24.51,24.48,24.51,63600.0,21.4816,21.5079,21.4816,21.5079,63600.0
2014-02-11 11:30:00,24.51,24.52,24.5,24.51,167600.0,21.5079,21.5167,21.4991,21.5079,167600.0
2014-02-11 11:40:00,24.52,24.52,24.51,24.52,40400.0,21.5167,21.5167,21.5079,21.5167,40400.0
2014-02-11 11:50:00,24.52,24.53,24.51,24.52,50800.0,21.5167,21.5254,21.5079,21.5167,50800.0
2014-02-11 12:00:00,24.52,24.53,24.51,24.52,41600.0,21.5167,21.5254,21.5079,21.5167,41600.0
2014-02-11 12:10:00,24.51,24.52,24.5,24.52,46000.0,21.5079,21.5167,21.4991,21.5167,46000.0
2014-02-11 12:20:00,24.52,24.53,24.52,24.53,18400.0,21.5167,21.5254,21.5167,21.5254,18400.0
2014-02-11 12:30:00,24.53,24.54,24.52,24.53,45200.0,21.5254,21.5342,21.5167,21.5254,45200.0
2014-02-11 12:40:00,24.53,24.54,24.53,24.54,39200.0,21.5254,21.5342,21.5254,21.5342,39200.0
2014-02-11 12:50:00,24.54,24.55,24.53,24.55,17600.0,21.5342,21.543,21.5254,21.543,17600.0
2014-02-11 13:00:00,24.55,24.57,24.55,24.57,35600.0,21.543,21.5605,21.543,21.5605,35600.0
2014-02-11 13:10:00,24.57,24.59,24.57,24.59,116400.0,21.5605,21.5781,21.5605,21.5781,116400.0
2014-02-11 13:20:00,24.59,24.59,24.58,24.59,55600.0,21.5781,21.5781,21.5693,21.5781,55600.0
2014-02-11 13:30:00,24.59,24.6,24.59,24.59,34800.0,21.5781,21.5869,21.5781,21.5781,34800.0
2014-02-11 13:40:00,24.59,24.6,24.59,24.59,42400.0,21.5781,21.5869,21.5781,21.5781,42400.0
2014-02-11 13:50:00,24.59,24.59,24.57,24.57,39200.0,21.5781,21.5781,21.5605,21.5605,39200.0
2014-02-11 14:00:00,24.57,24.57,24.56,24.57,61600.0,21.5605,21.5605,21.5518,21.5605,61600.0
2014-02-11 14:10:00,24.57,24.57,24.56,24.57,37200.0,21.5605,21.5605,21.5518,21.5605,37200.0
2014-02-11 14:20:00,24.57,24.59,24.57,24.58,17600.0,21.5605,21.5781,21.5605,21.5693,17600.0
2014-02-11 14:30:00,24.58,24.59,24.58,24.59,37200.0,21.5693,21.5781,21.5693,21.5781,37200.0
2014-02-11 14:40:00,24.6,24.62,24.6,24.62,53600.0,21.5869,21.6044,21.5869,21.6044,53600.0
2014-02-11 14:50:00,24.62,24.63,24.61,24.63,54000.0,21.6044,21.6132,21.5956,21.6132,54000.0
2014-02-11 15:00:00,24.63,24.65,24.63,24.64,56000.0,21.6132,21.6308,21.6132,21.622,56000.0
2014-02-11 15:10:00,24.64,24.66,24.64,24.66,48400.0,21.622,21.6395,21.622,21.6395,48400.0
2014-02-11 15:20:00,24.65,24.65,24.62,24.63,71600.0,21.6308,21.6308,21.6044,21.6132,71600.0
2014-02-11 15:30:00,24.63,24.63,24.62,24.62,22800.0,21.6132,21.6132,21.6044,21.6044,22800.0
2014-02-11 15:40:00,24.62,24.63,24.6,24.6,124800.0,21.6044,21.6132,21.5869,21.5869,124800.0
2014-02-11 15:50:00,24.61,24.61,24.59,24.6,184400.0,21.5956,21.5956,21.5781,21.5869,184400.0
2014-02-12 09:30:00,24.66,24.69,24.64,24.68,378000.0,21.6395,21.6659,21.622,21.6571,378000.0
2014-02-12 09:40:00,24.68,24.7,24.66,24.68,243600.0,21.6571,21.6746,21.6395,21.6571,243600.0
2014-02-12 09:50:00,24.68,24.71,24.68,24.71,137200.0,21.6571,21.6834,21.6571,21.6834,137200.0
2014-02-12 10:00:00,24.71,24.71,24.67,24.67,78800.0,21.6834,21.6834,21.6483,21.6483,78800.0
2014-02-12 10:10:00,24.67,24.67,24.64,24.64,50000.0,21.6483,21.6483,21.622,21.622,50000.0
2014-02-12 10:20:00,24.64,24.64,24.61,24.64,86800.0,21.622,21.622,21.5956,21.622,86800.0
2014-02-12 10:30:00,24.63,24.65,24.61,24.64,74000.0,21.6132,21.6308,21.5956,21.622,74000.0
2014-02-12 10:40:00,24.64,24.64,24.6,24.62,90400.0,21.622,21.622,21.5869,21.6044,90400.0
2014-02-12 10:50:00,24.62,24.63,24.61,24.61,70000.0,21.6044,21.6132,21.5956,21.5956,70000.0
2014-02-12 11:00:00,24.62,24.64,24.61,24.64,54400.0,21.6044,21.622,21.5956,21.622,54400.0
2014-02-12 11:10:00,24.64,24.65,24.64,24.65,52000.0,21.622,21.6308,21.622,21.6308,52000.0
2014-02-12 11:20:00,24.64,24.64,24.6,24.6,99600.0,21.622,21.622,21.5869,21.5869,99600.0
2014-02-12 11:30:00,24.6,24.62,24.59,24.6,80400.0,21.5869,21.6044,21.5781,21.5869,80400.0
2014-02-12 11:40:00,24.61,24.61,24.58,24.58,62400.0,21.5956,21.5956,21.5693,21.5693,62400.0
2014-02-12 11:50:00,24.58,24.6,24.58,24.6,216800.0,21.5693,21.5869,21.5693,21.5869,216800.0
2014-02-12 12:00:00,24.6,24.63,24.59,24.63,67600.0,21.5869,21.6132,21.5781,21.6132,67600.0
2014-02-12 12:10:00,24.63,24.63,24.61,24.63,38400.0,21.6132,21.6132,21.5956,21.6132,38400.0
2014-02-12 12:20:00,24.63,24.64,24.61,24.63,58400.0,21.6132,21.622,21.5956,21.6132,58400.0
2014-02-12 12:30:00,24.63,24.63,24.61,24.61,36400.0,21.6132,21.6132,21.5956,21.5956,36400.0
2014-02-12 12:40:00,24.61,24.63,24.6,24.61,46800.0,21.5956,21.6132,21.5869,21.5956,46800.0
2014-02-12 12:50:00,24.61,24.64,24.61,24.63,42400.0,21.5956,21.622,21.5956,21.6132,42400.0
2014-02-12 13:00:00,24.63,24.64,24.62,24.63,26400.0,21.6132,21.622,21.6044,21.6132,26400.0
2014-02-12 13:10:00,24.63,24.65,24.63,24.65,45200.0,21.6132,21.6308,21.6132,21.6308,45200.0
2014-02-12 13:20:00,24.65,24.66,24.64,24.65,34000.0,21.6308,21.6395,21.622,21.6308,34000.0
2014-02-12 13:30:00,24.65,24.66,24.65,24.65,26000.0,21.6308,21.6395,21.6308,21.6308,26000.0
2014-02-12 13:40:00,24.65,24.66,24.64,24.66,48800.0,21.6308,21.6395,21.622,21.6395,48800.0
2014-02-12 13:50:00,24.66,24.66,24.65,24.65,51200.0,21.6395,21.6395,21.6308,21.6308,51200.0
2014-02-12 14:00:00,24.65,24.66,24.65,24.66,50400.0,21.6308,21.6395,21.6308,21.6395,50400.0
2014-02-12 14:10:00,24.66,24.66,24.63,24.64,48800.0,21.6395,21.6395,21.6132,21.622,48800.0
2014-02-12 14:20:00,24.64,24.64,24.63,24.63,36800.0,21.622,21.622,21.6132,21.6132,36800.0
2014-02-12 14:30:00,24.63,24.63,24.61,24.61,85600.0,21.6132,21.6132,21.5956,21.5956,85600.0
2014-02-12 14:40:00,24.61,24.61,24.59,24.59,61200.0,21.5956,21.5956,21.5781,21.5781,61200.0
2014-02-12 14:50:00,24.59,24.6,24.59,24.6,49200.0,21.5781,21.5869,21.5781,21.5869,49200.0
2014-02-12 15:00:00,24.6,24.61,24.59,24.61,21200.0,21.5869,21.5956,21.5781,21.5956,21200.0
2014-02-12 15:10:00,24.61,24.62,24.59,24.61,50400.0,21.5956,21.6044,21.5781,21.5956,50400.0
2014-02-12 15:20:00,24.61,24.62,24.6,24.6,402400.0,21.5956,21.6044,21.5869,21.5869,402400.0
2014-02-12 15:30:00,24.6,24.61,24.6,24.6,92000.0,21.5869,21.5956,21.5869,21.5869,92000.0
2014-02-12 15:40:00,24.6,24.63,24.6,24.61,44400.0,21.5869,21.6132,21.5869,21.5956,44400.0
2014-02-12 15:50:00,24.61,24.63,24.59,24.63,104400.0,21.5956,21.6132,21.5781,21.6132,104400.0
2014-02-13 09:30:00,24.46,24.54,24.46,24.53,47200.0,21.464,21.5342,21.464,21.5254,47200.0
2014-02-13 09:40:00,24.54,24.55,24.52,24.55,78000.0,21.5342,21.543,21.5167,21.543,78000.0
2014-02-13 09:50:00,24.56,24.59,24.56,24.57,43600.0,21.5518,21.5781,21.5518,21.5605,43600.0
2014-02-13 10:00:00,24.58,24.63,24.57,24.63,62800.0,21.5693,21.6132,21.5605,21.6132,62800.0
2014-02-13 10:10:00,24.63,24.66,24.62,24.66,59600.0,21.6132,21.6395,21.6044,21.6395,59600.0
2014-02-13 10:20:00,24.66,24.66,24.63,24.64,95200.0,21.6395,21.6395,21.6132,21.622,95200.0
2014-02-13 10:30:00,24.63,24.64,24.61,24.63,43200.0,21.6132,21.622,21.5956,21.6132,43200.0
2014-02-13 10:40:00,24.63,24.65,24.63,24.65,49600.0,21.6132,21.6308,21.6132,21.6308,49600.0
2014-02-13 10:50:00,24.64,24.71,24.64,24.7,168000.0,21.622,21.6834,21.622,21.6746,168000.0
2014-02-13 11:00:00,24.7,24.71,24.69,24.7,46800.0,21.6746,21.6834,21.6659,21.6746,46800.0
2014-02-13 11:10:00,24.69,24.72,24.68,24.71,70000.0,21.6659,21.6922,21.6571,21.6834,70000.0
2014-02-13 11:20:00,24.72,24.73,24.71,24.71,65200.0,21.6922,21.701,21.6834,21.6834,65200.0
2014-02-13 11:30:00,24.71,24.73,24.7,24.71,14800.0,21.6834,21.701,21.6746,21.6834,14800.0
2014-02-13 11:40:00,24.71,24.72,24.7,24.72,28000.0,21.6834,21.6922,21.6746,21.6922,28000.0
2014-02-13 11:50:00,24.72,24.72,24.69,24.7,18800.0,21.6922,21.6922,21.6659,21.6746,18800.0
2014-02-13 12:00:00,24.7,24.7,24.69,24.69,39200.0,21.6746,21.6746,21.6659,21.6659,39200.0
2014-02-13 12:10:00,24.68,24.71,24.68,24.7,40000.0,21.6571,21.6834,21.6571,21.6746,40000.0
2014-02-13 12:20:00,24.7,24.71,24.69,24.71,26400.0,21.6746,21.6834,21.6659,21.6834,26400.0
2014-02-13 12:30:00,24.71,24.72,24.7,24.71,37600.0,21.6834,21.6922,21.6746,21.6834,37600.0
2014-02-13 12:40:00,24.71,24.73,24.71,24.73,28800.0,21.6834,21.701,21.6834,21.701,28800.0
2014-02-13 12:50:00,24.72,24.73,24.72,24.72,70400.0,21.6922,21.701,21.6922,21.6922,70400.0
2014-02-13 13:00:00,24.73,24.75,24.72,24.75,79200.0,21.701,21.7185,21.6922,21.7185,79200.0
2014-02-13 13:10:00,24.75,24.77,24.74,24.77,123200.0,21.7185,21.7361,21.7097,21.7361,123200.0
2014-02-13 13:20:00,24.75,24.77,24.75,24.77,18800.0,21.7185,21.7361,21.7185,21.7361,18800.0
2014-02-13 13:30:00,24.77,24.77,24.76,24.77,20800.0,21.7361,21.7361,21.7273,21.7361,20800.0
2014-02-13 13:40:00,24.77,24.79,24.77,24.78,92000.0,21.7361,21.7536,21.7361,21.7448,92000.0
2014-02-13 13:50:00,24.78,24.79,24.78,24.79,17600.0,21.7448,21.7536,21.7448,21.7536,17600.0
2014-02-13 14:00:00,24.79,24.8,24.79,24.8,45200.0,21.7536,21.7624,21.7536,21.7624,45200.0
2014-02-13 14:10:00,24.81,24.81,24.78,24.78,46000.0,21.7712,21.7712,21.7448,21.7448,46000.0
2014-02-13 14:20:00,24.78,24.79,24.76,24.77,55600.0,21.7448,21.7536,21.7273,21.7361,55600.0
2014-02-13 14:30:00,24.77,24.78,24.77,24.78,26800.0,21.7361,21.7448,21.7361,21.7448,26800.0
2014-02-13 14:40:00,24.78,24.79,24.78,24.79,9200.0,21.7448,21.7536,21.7448,21.7536,9200.0
2014-02-13 14:50:00,24.79,24.8,24.79,24.8,38800.0,21.7536,21.7624,21.7536,21.7624,38800.0
2014-02-13 15:00:00,24.79,24.8,24.78,24.79,63600.0,21.7536,21.7624,21.7448,21.7536,63600.0
2014-02-13 15:10:00,24.79,24.79,24.78,24.78,46000.0,21.7536,21.7536,21.7448,21.7448,46000.0
2014-02-13 15:20:00,24.78,24.78,24.77,24.78,56800.0,21.7448,21.7448,21.7361,21.7448,56800.0
2014-02-13 15:30:00,24.78,24.79,24.77,24.78,65200.0,21.7448,21.7536,21.7361,21.7448,65200.0
2014-02-13 15:40:00,24.79,24.79,24.77,24.78,122400.0,21.7536,21.7536,21.7361,21.7448,122400.0
2014-02-13 15:50:00,24.79,24.8,24.77,24.79,257200.0,21.7536,21.7624,21.7361,21.7536,257200.0
2014-02-14 09:30:00,24.76,24.8,24.74,24.79,67200.0,21.7273,21.7624,21.7097,21.7536,67200.0
2014-02-14 09:40:00,24.78,24.78,24.72,24.75,84000.0,21.7448,21.7448,21.6922,21.7185,84000.0
2014-02-14 09:50:00,24.75,24.79,24.74,24.76,72800.0,21.7185,21.7536,21.7097,21.7273,72800.0
2014-02-14 10:00:00,24.77,24.77,24.73,24.75,80400.0,21.7361,21.7361,21.701,21.7185,80400.0
2014-02-14 10:10:00,24.77,24.8,24.77,24.79,69600.0,21.7361,21.7624,21.7361,21.7536,69600.0
2014-02-14 10:20:00,24.8,24.83,24.79,24.83,33200.0,21.7624,21.7887,21.7536,21.7887,33200.0
2014-02-14 10:30:00,24.82,24.85,24.82,24.82,32000.0,21.7799,21.8063,21.7799,21.7799,32000.0
2014-02-14 10:40:00,24.82,24.83,24.81,24.82,112800.0,21.7799,21.7887,21.7712,21.7799,112800.0
2014-02-14 10:50:00,24.82,24.83,24.79,24.8,121200.0,21.7799,21.7887,21.7536,21.7624,121200.0
2014-02-14 11:00:00,24.8,24.81,24.79,24.8,24800.0,21.7624,21.7712,21.7536,21.7624,24800.0
2014-02-14 11:10:00,24.81,24.81,24.8,24.81,12400.0,21.7712,21.7712,21.7624,21.7712,12400.0
2014-02-14 11:20:00,24.81,24.82,24.8,24.81,38000.0,21.7712,21.7799,21.7624,21.7712,38000.0
2014-02-14 11:30:00,24.82,24.83,24.82,24.83,8400.0,21.7799,21.7887,21.7799,21.7887,8400.0
2014-02-14 11:40:00,24.84,24.84,24.82,24.82,22000.0,21.7975,21.7975,21.7799,21.7799,22000.0
2014-02-14 11:50:00,24.82,24.83,24.82,24.83,38000.0,21.7799,21.7887,21.7799,21.7887,38000.0
2014-02-14 12:00:00,24.83,24.83,24.82,24.82,9600.0,21.7887,21.7887,21.7799,21.7799,9600.0
2014-02-14 12:10:00,24.81,24.82,24.81,24.82,14800.0,21.7712,21.7799,21.7712,21.7799,14800.0
2014-02-14 12:20:00,24.82,24.82,24.81,24.81,5600.0,21.7799,21.7799,21.7712,21.7712,5600.0
2014-02-14 12:30:00,24.82,24.82,24.81,24.81,11200.0,21.7799,21.7799,21.7712,21.7712,11200.0
2014-02-14 12:40:00,24.82,24.83,24.82,24.83,5600.0,21.7799,21.7887,21.7799,21.7887,5600.0
2014-02-14 12:50:00,24.83,24.83,24.82,24.82,121600.0,21.7887,21.7887,21.7799,21.7799,121600.0
2014-02-14 13:00:00,24.83,24.84,24.82,24.83,50800.0,21.7887,21.7975,21.7799,21.7887,50800.0
2014-02-14 13:10:00,24.84,24.84,24.83,24.84,67600.0,21.7975,21.7975,21.7887,21.7975,67600.0
2014-02-14 13:20:00,24.84,24.85,24.84,24.85,125200.0,21.7975,21.8063,21.7975,21.8063,125200.0
2014-02-14 13:30:00,24.85,24.86,24.85,24.86,26800.0,21.8063,21.815,21.8063,21.815,26800.0
2014-02-14 13:40:00,24.86,24.88,24.86,24.87,45200.0,21.815,21.8326,21.815,21.8238,45200.0
2014-02-14 13:50:00,24.87,24.88,24.87,24.88,25200.0,21.8238,21.8326,21.8238,21.8326,25200.0
2014-02-14 14:00:00,24.88,24.89,24.87,24.88,42400.0,21.8326,21.8414,21.8238,21.8326,42400.0
2014-02-14 14:10:00,24.88,24.9,24.87,24.89,126000.0,21.8326,21.8501,21.8238,21.8414,126000.0
2014-02-14 14:20:00,24.89,24.89,24.89,24.89,56400.0,21.8414,21.8414,21.8414,21.8414,56400.0
2014-02-14 14:30:00,24.89,24.89,24.89,24.89,39600.0,21.8414,21.8414,21.8414,21.8414,39600.0
2014-02-14 14:40:00,24.89,24.91,24.89,24.9,32400.0,21.8414,21.8589,21.8414,21.8501,32400.0
2014-02-14 14:50:00,24.9,24.91,24.9,24.91,33200.0,21.8501,21.8589,21.8501,21.8589,33200.0
2014-02-14 15:00:00,24.91,24.91,24.9,24.9,36400.0,21.8589,21.8589,21.8501,21.8501,36400.0
2014-02-14 15:10:00,24.9,24.9,24.88,24.88,32800.0,21.8501,21.8501,21.8326,21.8326,32800.0
2014-02-14 15:20:00,24.88,24.89,24.88,24.89,29600.0,21.8326,21.8414,21.8326,21.8414,29600.0
2014-02-14 15:30:00,24.89,24.89,24.88,24.88,23600.0,21.8414,21.8414,21.8326,21.8326,23600.0
2014-02-14 15:40:00,24.88,24.88,24.86,24.87,36400.0,21.8326,21.8326,21.815,21.8238,36400.0
2014-02-14 15:50:00,24.87,24.88,24.86,24.87,114800.0,21.8238,21.8326,21.815,21.8238,114800.0
2014-02-18 09:30:00,24.91,24.93,24.89,24.93,416400.0,21.8589,21.8765,21.8414,21.8765,416400.0
2014-02-18 09:40:00,24.93,24.94,24.9,24.93,120400.0,21.8765,21.8852,21.8501,21.8765,120400.0
2014-02-18 09:50:00,24.93,24.93,24.86,24.88,93200.0,21.8765,21.8765,21.815,21.8326,93200.0
2014-02-18 10:00:00,24.88,24.88,24.83,24.86,76800.0,21.8326,21.8326,21.7887,21.815,76800.0
2014-02-18 10:10:00,24.85,24.9,24.85,24.89,68000.0,21.8063,21.8501,21.8063,21.8414,68000.0
2014-02-18 10:20:00,24.89,24.92,24.89,24.92,59600.0,21.8414,21.8677,21.8414,21.8677,59600.0
2014-02-18 10:30:00,24.92,24.93,24.91,24.91,78400.0,21.8677,21.8765,21.8589,21.8589,78400.0
2014-02-18 10:40:00,24.92,24.94,24.91,24.93,202800.0,21.8677,21.8852,21.8589,21.8765,202800.0
2014-02-18 10:50:00,24.93,24.94,24.92,24.93,98000.0,21.8765,21.8852,21.8677,21.8765,98000.0
2014-02-18 11:00:00,24.93,24.93,24.91,24.93,38800.0,21.8765,21.8765,21.8589,21.8765,38800.0
2014-02-18 11:10:00,24.93,24.96,24.93,24.96,76800.0,21.8765,21.9028,21.8765,21.9028,76800.0
2014-02-18 11:20:00,24.95,24.95,24.94,24.95,128800.0,21.894,21.894,21.8852,21.894,128800.0
2014-02-18 11:30:00,24.95,24.96,24.93,24.94,167200.0,21.894,21.9028,21.8765,21.8852,167200.0
2014-02-18 11:40:00,24.94,24.95,24.93,24.93,98800.0,21.8852,21.894,21.8765,21.8765,98800.0
2014-02-18 11:50:00,24.93,24.94,24.91,24.91,148000.0,21.8765,21.8852,21.8589,21.8589,148000.0
2014-02-18 12:00:00,24.92,24.93,24.91,24.93,69600.0,21.8677,21.8765,21.8589,21.8765,69600.0
2014-02-18 12:10:00,24.93,24.93,24.92,24.92,190800.0,21.8765,21.8765,21.8677,21.8677,190800.0
2014-02-18 12:20:00,24.92,24.94,24.92,24.94,38800.0,21.8677,21.8852,21.8677,21.8852,38800.0
2014-02-18 12:30:00,24.94,24.95,24.94,24.95,21600.0,21.8852,21.894,21.8852,21.894,21600.0
2014-02-18 12:40:00,24.95,24.95,24.93,24.94,54400.0,21.894,21.894,21.8765,21.8852,54400.0
2014-02-18 12:50:00,24.94,24.95,24.93,24.94,28800.0,21.8852,21.894,21.8765,21.8852,28800.0
2014-02-18 13:00:00,24.94,24.94,24.93,24.94,17200.0,21.8852,21.8852,21.8765,21.8852,17200.0
2014-02-18 13:10:00,24.94,24.94,24.93,24.94,31200.0,21.8852,21.8852,21.8765,21.8852,31200.0
2014-02-18 13:20:00,24.94,24.94,24.93,24.93,32400.0,21.8852,21.8852,21.8765,21.8765,32400.0
2014-02-18 13:30:00,24.93,24.93,24.93,24.93,38800.0,21.8765,21.8765,21.8765,21.8765,38800.0
2014-02-18 13:40:00,24.93,24.94,24.91,24.92,45200.0,21.8765,21.8852,21.8589,21.8677,45200.0
2014-02-18 13:50:00,24.92,24.93,24.91,24.93,61600.0,21.8677,21.8765,21.8589,21.8765,61600.0
2014-02-18 14:00:00,24.93,24.95,24.93,24.93,30400.0,21.8765,21.894,21.8765,21.8765,30400.0
2014-02-18 14:10:00,24.93,24.95,24.93,24.95,45200.0,21.8765,21.894,21.8765,21.894,45200.0
2014-02-18 14:20:00,24.95,24.95,24.94,24.94,70800.0,21.894,21.894,21.8852,21.8852,70800.0
2014-02-18 14:30:00,24.94,24.95,24.94,24.95,47600.0,21.8852,21.894,21.8852,21.894,47600.0
2014-02-18 14:40:00,24.95,24.96,24.95,24.96,29600.0,21.894,21.9028,21.894,21.9028,29600.0
2014-02-18 14:50:00,24.97,24.97,24.95,24.95,132000.0,21.9116,21.9116,21.894,21.894,132000.0
2014-02-18 15:00:00,24.95,24.95,24.94,24.94,45200.0,21.894,21.894,21.8852,21.8852,45200.0
2014-02-18 15:10:00,24.94,24.95,24.94,24.95,39200.0,21.8852,21.894,21.8852,21.894,39200.0
2014-02-18 15:20:00,24.96,24.96,24.95,24.96,63600.0,21.9028,21.9028,21.894,21.9028,63600.0
2014-02-18 15:30:00,24.96,24.96,24.95,24.95,67600.0,21.9028,21.9028,21.894,21.894,67600.0
2014-02-18 15:40:00,24.95,24.95,24.93,24.94,111600.0,21.894,21.894,21.8765,21.8852,111600.0
2014-02-18 15:50:00,24.95,24.96,24.93,24.93,159600.0,21.894,21.9028,21.8765,21.8765,159600.0
2014-02-19 09:30:00,24.85,24.92,24.85,24.92,89200.0,21.8063,21.8677,21.8063,21.8677,89200.0
2014-02-19 09:40:00,24.93,24.93,24.91,24.92,44000.0,21.8765,21.8765,21.8589,21.8677,44000.0
2014-02-19 09:50:00,24.91,24.93,24.91,24.93,20000.0,21.8589,21.8765,21.8589,21.8765,20000.0
2014-02-19 10:00:00,24.96,24.96,24.91,24.93,44000.0,21.9028,21.9028,21.8589,21.8765,44000.0
2014-02-19 10:10:00,24.93,24.98,24.93,24.98,69200.0,21.8765,21.9203,21.8765,21.9203,69200.0
2014-02-19 10:20:00,24.98,25.0,24.97,24.99,56400.0,21.9203,21.9379,21.9116,21.9291,56400.0
2014-02-19 10:30:00,24.99,25.0,24.98,24.98,65600.0,21.9291,21.9379,21.9203,21.9203,65600.0
2014-02-19 10:40:00,24.99,24.99,24.97,24.97,38000.0,21.9291,21.9291,21.9116,21.9116,38000.0
2014-02-19 10:50:00,24.97,24.98,24.96,24.97,45200.0,21.9116,21.9203,21.9028,21.9116,45200.0
2014-02-19 11:00:00,24.97,24.98,24.96,24.96,54400.0,21.9116,21.9203,21.9028,21.9028,54400.0
2014-02-19 11:10:00,24.97,24.97,24.96,24.97,35200.0,21.9116,21.9116,21.9028,21.9116,35200.0
2014-02-19 11:20:00,24.97,24.97,24.96,24.97,22400.0,21.9116,21.9116,21.9028,21.9116,22400.0
2014-02-19 11:30:00,24.96,24.98,24.95,24.95,52000.0,21.9028,21.9203,21.894,21.894,52000.0
2014-02-19 11:40:00,24.95,24.98,24.95,24.97,44800.0,21.894,21.9203,21.894,21.9116,44800.0
2014-02-19 11:50:00,24.97,24.97,24.9,24.9,46400.0,21.9116,21.9116,21.8501,21.8501,46400.0
2014-02-19 12:00:00,24.88,24.9,24.87,24.88,99200.0,21.8326,21.8501,21.8238,21.8326,99200.0
2014-02-19 12:10:00,24.88,24.89,24.85,24.85,55200.0,21.8326,21.8414,21.8063,21.8063,55200.0
2014-02-19 12:20:00,24.85,24.85,24.82,24.83,66800.0,21.8063,21.8063,21.7799,21.7887,66800.0
2014-02-19 12:30:00,24.84,24.86,24.84,24.86,27600.0,21.7975,21.815,21.7975,21.815,27600.0
2014-02-19 12:40:00,24.86,24.86,24.84,24.84,39600.0,21.815,21.815,21.7975,21.7975,39600.0
2014-02-19 12:50:00,24.85,24.86,24.85,24.86,20000.0,21.8063,21.815,21.8063,21.815,20000.0
2014-02-19 13:00:00,24.86,24.88,24.86,24.88,35200.0,21.815,21.8326,21.815,21.8326,35200.0
2014-02-19 13:10:00,24.88,24.9,24.88,24.89,30400.0,21.8326,21.8501,21.8326,21.8414,30400.0
2014-02-19 13:20:00,24.9,24.91,24.89,24.9,40800.0,21.8501,21.8589,21.8414,21.8501,40800.0
2014-02-19 13:30:00,24.9,24.9,24.88,24.88,33600.0,21.8501,21.8501,21.8326,21.8326,33600.0
2014-02-19 13:40:00,24.89,24.89,24.88,24.89,28400.0,21.8414,21.8414,21.8326,21.8414,28400.0
2014-02-19 13:50:00,24.89,24.9,24.87,24.87,66400.0,21.8414,21.8501,21.8238,21.8238,66400.0
2014-02-19 14:00:00,24.87,24.93,24.86,24.92,133600.0,21.8238,21.8765,21.815,21.8677,133600.0
2014-02-19 14:10:00,24.92,24.92,24.87,24.88,84000.0,21.8677,21.8677,21.8238,21.8326,84000.0
2014-02-19 14:20:00,24.88,24.89,24.84,24.89,68000.0,21.8326,21.8414,21.7975,21.8414,68000.0
2014-02-19 14:30:00,24.89,24.89,24.86,24.88,114000.0,21.8414,21.8414,21.815,21.8326,114000.0
2014-02-19 14:40:00,24.87,24.89,24.85,24.85,84800.0,21.8238,21.8414,21.8063,21.8063,84800.0
2014-02-19 14:50:00,24.85,24.86,24.83,24.85,138400.0,21.8063,21.815,21.7887,21.8063,138400.0
2014-02-19 15:00:00,24.85,24.86,24.84,24.85,46400.0,21.8063,21.815,21.7975,21.8063,46400.0
2014-02-19 15:10:00,24.84,24.84,24.79,24.79,154000.0,21.7975,21.7975,21.7536,21.7536,154000.0
2014-02-19 15:20:00,24.79,24.79,24.77,24.77,89600.0,21.7536,21.7536,21.7361,21.7361,89600.0
2014-02-19 15:30:00,24.77,24.78,24.75,24.77,86800.0,21.7361,21.7448,21.7185,21.7361,86800.0
2014-02-19 15:40:00,24.77,24.78,24.74,24.75,114400.0,21.7361,21.7448,21.7097,21.7185,114400.0
2014-02-19 15:50:00,24.75,24.76,24.72,24.75,206000.0,21.7185,21.7273,21.6922,21.7185,206000.0
2014-02-20 09:30:00,24.76,24.84,24.76,24.77,14400.0,21.7273,21.7975,21.7273,21.7361,14400.0
2014-02-20 09:40:00,24.77,24.77,24.74,24.74,27600.0,21.7361,21.7361,21.7097,21.7097,27600.0
2014-02-20 09:50:00,24.73,24.75,24.71,24.71,59200.0,21.701,21.7185,21.6834,21.6834,59200.0
2014-02-20 10:00:00,24.72,24.76,24.69,24.72,114000.0,21.6922,21.7273,21.6659,21.6922,114000.0
2014-02-20 10:10:00,24.72,24.81,24.72,24.79,79600.0,21.6922,21.7712,21.6922,21.7536,79600.0
2014-02-20 10:20:00,24.79,24.81,24.78,24.79,88800.0,21.7536,21.7712,21.7448,21.7536,88800.0
2014-02-20 10:30:00,24.8,24.84,24.8,24.84,68000.0,21.7624,21.7975,21.7624,21.7975,68000.0
2014-02-20 10:40:00,24.85,24.85,24.82,24.83,56000.0,21.8063,21.8063,21.7799,21.7887,56000.0
2014-02-20 10:50:00,24.83,24.85,24.82,24.83,79200.0,21.7887,21.8063,21.7799,21.7887,79200.0
2014-02-20 11:00:00,24.83,24.86,24.83,24.85,39200.0,21.7887,21.815,21.7887,21.8063,39200.0
2014-02-20 11:10:00,24.86,24.86,24.83,24.84,24400.0,21.815,21.815,21.7887,21.7975,24400.0
2014-02-20 11:20:00,24.84,24.84,24.8,24.81,29600.0,21.7975,21.7975,21.7624,21.7712,29600.0
2014-02-20 11:30:00,24.81,24.84,24.81,24.81,58800.0,21.7712,21.7975,21.7712,21.7712,58800.0
2014-02-20 11:40:00,24.82,24.84,24.82,24.83,26800.0,21.7799,21.7975,21.7799,21.7887,26800.0
2014-02-20 11:50:00,24.83,24.84,24.81,24.83,39200.0,21.7887,21.7975,21.7712,21.7887,39200.0
2014-02-20 12:00:00,24.83,24.83,24.82,24.83,18000.0,21.7887,21.7887,21.7799,21.7887,18000.0
2014-02-20 12:10:00,24.83,24.87,24.83,24.87,179600.0,21.7887,21.8238,21.7887,21.8238,179600.0
2014-02-20 12:20:00,24.86,24.89,24.86,24.89,114800.0,21.815,21.8414,21.815,21.8414,114800.0
2014-02-20 12:30:00,24.89,24.9,24.88,24.88,56800.0,21.8414,21.8501,21.8326,21.8326,56800.0
2014-02-20 12:40:00,24.89,24.9,24.89,24.89,30000.0,21.8414,21.8501,21.8414,21.8414,30000.0
2014-02-20 12:50:00,24.89,24.89,24.88,24.89,13200.0,21.8414,21.8414,21.8326,21.8414,13200.0
2014-02-20 13:00:00,24.89,24.9,24.89,24.9,16000.0,21.8414,21.8501,21.8414,21.8501,16000.0
2014-02-20 13:10:00,24.9,24.9,24.89,24.89,52800.0,21.8501,21.8501,21.8414,21.8414,52800.0
2014-02-20 13:20:00,24.89,24.9,24.89,24.89,35200.0,21.8414,21.8501,21.8414,21.8414,35200.0
2014-02-20 13:30:00,24.89,24.91,24.89,24.91,18000.0,21.8414,21.8589,21.8414,21.8589,18000.0
2014-02-20 13:40:00,24.91,24.91,24.89,24.9,20000.0,21.8589,21.8589,21.8414,21.8501,20000.0
2014-02-20 13:50:00,24.9,24.91,24.9,24.9,18800.0,21.8501,21.8589,21.8501,21.8501,18800.0
2014-02-20 14:00:00,24.9,24.9,24.87,24.89,52400.0,21.8501,21.8501,21.8238,21.8414,52400.0
2014-02-20 14:10:00,24.89,24.92,24.89,24.92,69600.0,21.8414,21.8677,21.8414,21.8677,69600.0
2014-02-20 14:20:00,24.92,24.93,24.9,24.9,49600.0,21.8677,21.8765,21.8501,21.8501,49600.0
2014-02-20 14:30:00,24.9,24.91,24.89,24.9,48400.0,21.8501,21.8589,21.8414,21.8501,48400.0
2014-02-20 14:40:00,24.91,24.92,24.91,24.92,51200.0,21.8589,21.8677,21.8589,21.8677,51200.0
2014-02-20 14:50:00,24.93,24.93,24.91,24.93,39200.0,21.8765,21.8765,21.8589,21.8765,39200.0
2014-02-20 15:00:00,24.92,24.93,24.92,24.93,34800.0,21.8677,21.8765,21.8677,21.8765,34800.0
2014-02-20 15:10:00,24.93,24.94,24.93,24.94,39600.0,21.8765,21.8852,21.8765,21.8852,39600.0
2014-02-20 15:20:00,24.93,24.94,24.91,24.93,89200.0,21.8765,21.8852,21.8589,21.8765,89200.0
2014-02-20 15:30:00,24.93,24.94,24.92,24.92,76400.0,21.8765,21.8852,21.8677,21.8677,76400.0
2014-02-20 15:40:00,24.92,24.95,24.91,24.95,100800.0,21.8677,21.894,21.8589,21.894,100800.0
2014-02-20 15:50:00,24.95,24.95,24.91,24.91,159200.0,21.894,21.894,21.8589,21.8589,159200.0
2014-02-21 09:30:00,24.98,24.98,24.93,24.93,47200.0,21.9203,21.9203,21.8765,21.8765,47200.0
2014-02-21 09:40:00,24.94,24.98,24.93,24.98,46000.0,21.8852,21.9203,21.8765,21.9203,46000.0
2014-02-21 09:50:00,25.0,25.0,24.98,24.99,72800.0,21.9379,21.9379,21.9203,21.9291,72800.0
2014-02-21 10:00:00,25.0,25.0,24.98,24.98,24400.0,21.9379,21.9379,21.9203,21.9203,24400.0
2014-02-21 10:10:00,24.99,24.99,24.98,24.99,44000.0,21.9291,21.9291,21.9203,21.9291,44000.0
2014-02-21 10:20:00,24.98,24.98,24.95,24.96,28400.0,21.9203,21.9203,21.894,21.9028,28400.0
2014-02-21 10:30:00,24.96,24.99,24.96,24.99,21200.0,21.9028,21.9291,21.9028,21.9291,21200.0
2014-02-21 10:40:00,24.99,25.02,24.99,25.01,26800.0,21.9291,21.9554,21.9291,21.9467,26800.0
2014-02-21 10:50:00,25.01,25.01,25.0,25.0,31600.0,21.9467,21.9467,21.9379,21.9379,31600.0
2014-02-21 11:00:00,25.01,25.03,25.01,25.01,83600.0,21.9467,21.9642,21.9467,21.9467,83600.0
2014-02-21 11:10:00,25.02,25.02,24.99,25.0,48800.0,21.9554,21.9554,21.9291,21.9379,48800.0
2014-02-21 11:20:00,25.0,25.01,25.0,25.0,50800.0,21.9379,21.9467,21.9379,21.9379,50800.0
2014-02-21 11:30:00,25.0,25.02,25.0,25.01,28800.0,21.9379,21.9554,21.9379,21.9467,28800.0
2014-02-21 11:40:00,25.02,25.02,25.0,25.0,15600.0,21.9554,21.9554,21.9379,21.9379,15600.0
2014-02-21 11:50:00,25.01,25.02,25.0,25.0,30400.0,21.9467,21.9554,21.9379,21.9379,30400.0
2014-02-21 12:00:00,25.0,25.01,25.0,25.0,23200.0,21.9379,21.9467,21.9379,21.9379,23200.0
2014-02-21 12:10:00,25.0,25.01,25.0,25.0,35600.0,21.9379,21.9467,21.9379,21.9379,35600.0
2014-02-21 12:20:00,25.0,25.0,25.0,25.0,34800.0,21.9379,21.9379,21.9379,21.9379,34800.0
2014-02-21 12:30:00,25.0,25.0,24.98,24.98,53200.0,21.9379,21.9379,21.9203,21.9203,53200.0
2014-02-21 12:40:00,24.98,24.98,24.95,24.96,29600.0,21.9203,21.9203,21.894,21.9028,29600.0
2014-02-21 12:50:00,24.96,24.98,24.96,24.98,16400.0,21.9028,21.9203,21.9028,21.9203,16400.0
2014-02-21 13:00:00,24.98,24.98,24.96,24.98,25600.0,21.9203,21.9203,21.9028,21.9203,25600.0
2014-02-21 13:10:00,24.98,25.0,24.98,24.99,14000.0,21.9203,21.9379,21.9203,21.9291,14000.0
2014-02-21 13:20:00,24.99,25.0,24.98,24.98,26000.0,21.9291,21.9379,21.9203,21.9203,26000.0
2014-02-21 13:30:00,24.99,24.99,24.95,24.96,32800.0,21.9291,21.9291,21.894,21.9028,32800.0
2014-02-21 13:40:00,24.95,24.97,24.95,24.96,11200.0,21.894,21.9116,21.894,21.9028,11200.0
2014-02-21 13:50:00,24.96,24.96,24.95,24.96,14400.0,21.9028,21.9028,21.894,21.9028,14400.0
2014-02-21 14:00:00,24.96,24.97,24.95,24.95,35600.0,21.9028,21.9116,21.894,21.894,35600.0
2014-02-21 14:10:00,24.95,24.96,24.93,24.93,82800.0,21.894,21.9028,21.8765,21.8765,82800.0
2014-02-21 14:20:00,24.93,24.94,24.92,24.92,51200.0,21.8765,21.8852,21.8677,21.8677,51200.0
2014-02-21 14:30:00,24.92,24.92,24.9,24.9,97600.0,21.8677,21.8677,21.8501,21.8501,97600.0
2014-02-21 14:40:00,24.9,24.92,24.9,24.91,42800.0,21.8501,21.8677,21.8501,21.8589,42800.0
2014-02-21 14:50:00,24.91,24.93,24.91,24.92,29200.0,21.8589,21.8765,21.8589,21.8677,29200.0
2014-02-21 15:00:00,24.92,24.93,24.92,24.93,60400.0,21.8677,21.8765,21.8677,21.8765,60400.0
2014-02-21 15:10:00,24.93,24.94,24.92,24.94,58800.0,21.8765,21.8852,21.8677,21.8852,58800.0
2014-02-21 15:20:00,24.94,24.96,24.93,24.95,65600.0,21.8852,21.9028,21.8765,21.894,65600.0
2014-02-21 15:30:00,24.95,24.95,24.91,24.91,105200.0,21.894,21.894,21.8589,21.8589,105200.0
2014-02-21 15:40:00,24.92,24.92,24.9,24.91,100000.0,21.8677,21.8677,21.8501,21.8589,100000.0
2014-02-21 15:50:00,24.91,24.91,24.88,24.88,111600.0,21.8589,21.8589,21.8326,21.8326,111600.0
2014-02-24 09:30:00,24.93,25.0,24.93,25.0,46400.0,21.8765,21.9379,21.8765,21.9379,46400.0
2014-02-24 09:40:00,24.99,25.04,24.98,25.04,30800.0,21.9291,21.973,21.9203,21.973,30800.0
2014-02-24 09:50:00,25.05,25.09,25.05,25.08,44400.0,21.9818,22.0169,21.9818,22.0081,44400.0
2014-02-24 10:00:00,25.08,25.09,25.06,25.06,53600.0,22.0081,22.0169,21.9905,21.9905,53600.0
2014-02-24 10:10:00,25.06,25.07,25.05,25.07,41600.0,21.9905,21.9993,21.9818,21.9993,41600.0
2014-02-24 10:20:00,25.07,25.08,25.06,25.07,78400.0,21.9993,22.0081,21.9905,21.9993,78400.0
2014-02-24 10:30:00,25.08,25.11,25.07,25.1,79600.0,22.0081,22.0344,21.9993,22.0256,79600.0
2014-02-24 10:40:00,25.11,25.11,25.1,25.11,58400.0,22.0344,22.0344,22.0256,22.0344,58400.0
2014-02-24 10:50:00,25.11,25.11,25.1,25.1,18000.0,22.0344,22.0344,22.0256,22.0256,18000.0
2014-02-24 11:00:00,25.11,25.11,25.1,25.11,44800.0,22.0344,22.0344,22.0256,22.0344,44800.0
2014-02-24 11:10:00,25.11,25.13,25.11,25.11,69200.0,22.0344,22.052,22.0344,22.0344,69200.0
2014-02-24 11:20:00,25.11,25.13,25.11,25.13,96400.0,22.0344,22.052,22.0344,22.052,96400.0
2014-02-24 11:30:00,25.13,25.16,25.12,25.15,161200.0,22.052,22.0783,22.0432,22.0695,161200.0
2014-02-24 11:40:00,25.15,25.16,25.15,25.16,36400.0,22.0695,22.0783,22.0695,22.0783,36400.0
2014-02-24 11:50:00,25.16,25.17,25.15,25.16,121600.0,22.0783,22.0871,22.0695,22.0783,121600.0
2014-02-24 12:00:00,25.17,25.18,25.16,25.17,53600.0,22.0871,22.0958,22.0783,22.0871,53600.0
2014-02-24 12:10:00,25.17,25.18,25.16,25.17,48400.0,22.0871,22.0958,22.0783,22.0871,48400.0
2014-02-24 12:20:00,25.18,25.18,25.17,25.17,41600.0,22.0958,22.0958,22.0871,22.0871,41600.0
2014-02-24 12:30:00,25.16,25.17,25.16,25.16,38400.0,22.0783,22.0871,22.0783,22.0783,38400.0
2014-02-24 12:40:00,25.16,25.16,25.15,25.15,33200.0,22.0783,22.0783,22.0695,22.0695,33200.0
2014-02-24 12:50:00,25.15,25.15,25.15,25.15,36000.0,22.0695,22.0695,22.0695,22.0695,36000.0
2014-02-24 13:00:00,25.15,25.15,25.15,25.15,88800.0,22.0695,22.0695,22.0695,22.0695,88800.0
2014-02-24 13:10:00,25.15,25.15,25.14,25.14,22800.0,22.0695,22.0695,22.0607,22.0607,22800.0
2014-02-24 13:20:00,25.15,25.16,25.15,25.15,27200.0,22.0695,22.0783,22.0695,22.0695,27200.0
2014-02-24 13:30:00,25.15,25.16,25.14,25.14,73200.0,22.0695,22.0783,22.0607,22.0607,73200.0
2014-02-24 13:40:00,25.14,25.14,25.13,25.13,46000.0,22.0607,22.0607,22.052,22.052,46000.0
2014-02-24 13:50:00,25.13,25.13,25.13,25.13,31600.0,22.052,22.052,22.052,22.052,31600.0
2014-02-24 14:00:00,25.13,25.16,25.13,25.15,97200.0,22.052,22.0783,22.052,22.0695,97200.0
2014-02-24 14:10:00,25.15,25.15,25.14,25.15,39200.0,22.0695,22.0695,22.0607,22.0695,39200.0
2014-02-24 14:20:00,25.14,25.14,25.14,25.14,12400.0,22.0607,22.0607,22.0607,22.0607,12400.0
2014-02-24 14:30:00,25.15,25.15,25.13,25.15,46800.0,22.0695,22.0695,22.052,22.0695,46800.0
2014-02-24 14:40:00,25.14,25.15,25.14,25.14,19600.0,22.0607,22.0695,22.0607,22.0607,19600.0
2014-02-24 14:50:00,25.14,25.15,25.12,25.12,66800.0,22.0607,22.0695,22.0432,22.0432,66800.0
2014-02-24 15:00:00,25.12,25.12,25.1,25.1,436000.0,22.0432,22.0432,22.0256,22.0256,436000.0
2014-02-24 15:10:00,25.11,25.11,25.08,25.1,74400.0,22.0344,22.0344,22.0081,22.0256,74400.0
2014-02-24 15:20:00,25.1,25.11,25.07,25.07,198400.0,22.0256,22.0344,21.9993,21.9993,198400.0
2014-02-24 15:30:00,25.06,25.09,25.06,25.09,82800.0,21.9905,22.0169,21.9905,22.0169,82800.0
2014-02-24 15:40:00,25.09,25.1,25.07,25.09,306800.0,22.0169,22.0256,21.9993,22.0169,306800.0
2014-02-24 15:50:00,25.09,25.09,25.03,25.03,662400.0,22.0169,22.0169,21.9642,21.9642,662400.0
2014-02-25 09:30:00,25.0,25.08,24.99,25.01,186400.0,21.9379,22.0081,21.9291,21.9467,186400.0
2014-02-25 09:40:00,25.01,25.02,24.98,24.99,34000.0,21.9467,21.9554,21.9203,21.9291,34000.0
2014-02-25 09:50:00,24.98,24.99,24.95,24.96,25600.0,21.9203,21.9291,21.894,21.9028,25600.0
2014-02-25 10:00:00,24.96,24.98,24.93,24.97,61200.0,21.9028,21.9203,21.8765,21.9116,61200.0
2014-02-25 10:10:00,24.97,25.02,24.97,25.02,82800.0,21.9116,21.9554,21.9116,21.9554,82800.0
2014-02-25 10:20:00,25.02,25.04,24.99,24.99,149600.0,21.9554,21.973,21.9291,21.9291,149600.0
2014-02-25 10:30:00,24.99,25.04,24.98,25.04,64400.0,21.9291,21.973,21.9203,21.973,64400.0
2014-02-25 10:40:00,25.04,25.04,25.02,25.03,68400.0,21.973,21.973,21.9554,21.9642,68400.0
2014-02-25 10:50:00,25.03,25.06,25.03,25.05,33200.0,21.9642,21.9905,21.9642,21.9818,33200.0
2014-02-25 11:00:00,25.05,25.05,25.02,25.03,184800.0,21.9818,21.9818,21.9554,21.9642,184800.0
2014-02-25 11:10:00,25.04,25.1,25.04,25.1,54800.0,21.973,22.0256,21.973,22.0256,54800.0
2014-02-25 11:20:00,25.1,25.12,25.09,25.12,50400.0,22.0256,22.0432,22.0169,22.0432,50400.0
2014-02-25 11:30:00,25.12,25.12,25.09,25.09,67200.0,22.0432,22.0432,22.0169,22.0169,67200.0
2014-02-25 11:40:00,25.09,25.1,25.09,25.1,45200.0,22.0169,22.0256,22.0169,22.0256,45200.0
2014-02-25 11:50:00,25.1,25.1,25.04,25.04,48000.0,22.0256,22.0256,21.973,21.973,48000.0
2014-02-25 12:00:00,25.05,25.05,25.03,25.04,31600.0,21.9818,21.9818,21.9642,21.973,31600.0
2014-02-25 12:10:00,25.05,25.06,25.04,25.05,33200.0,21.9818,21.9905,21.973,21.9818,33200.0
2014-02-25 12:20:00,25.05,25.05,25.02,25.04,55200.0,21.9818,21.9818,21.9554,21.973,55200.0
2014-02-25 12:30:00,25.04,25.06,25.04,25.05,29600.0,21.973,21.9905,21.973,21.9818,29600.0
2014-02-25 12:40:00,25.05,25.06,25.03,25.06,40400.0,21.9818,21.9905,21.9642,21.9905,40400.0
2014-02-25 12:50:00,25.06,25.06,25.05,25.05,21600.0,21.9905,21.9905,21.9818,21.9818,21600.0
2014-02-25 13:00:00,25.05,25.08,25.05,25.08,38400.0,21.9818,22.0081,21.9818,22.0081,38400.0
2014-02-25 13:10:00,25.08,25.08,25.07,25.07,15600.0,22.0081,22.0081,21.9993,21.9993,15600.0
2014-02-25 13:20:00,25.07,25.08,25.06,25.08,28800.0,21.9993,22.0081,21.9905,22.0081,28800.0
2014-02-25 13:30:00,25.07,25.09,25.06,25.06,46000.0,21.9993,22.0169,21.9905,21.9905,46000.0
2014-02-25 13:40:00,25.06,25.06,25.04,25.04,41200.0,21.9905,21.9905,21.973,21.973,41200.0
2014-02-25 13:50:00,25.04,25.06,25.04,25.05,25600.0,21.973,21.9905,21.973,21.9818,25600.0
2014-02-25 14:00:00,25.05,25.06,25.01,25.03,123200.0,21.9818,21.9905,21.9467,21.9642,123200.0
2014-02-25 14:10:00,25.03,25.04,25.01,25.03,64000.0,21.9642,21.973,21.9467,21.9642,64000.0
2014-02-25 14:20:00,25.03,25.05,25.02,25.05,117600.0,21.9642,21.9818,21.9554,21.9818,117600.0
2014-02-25 14:30:00,25.04,25.04,25.02,25.02,28800.0,21.973,21.973,21.9554,21.9554,28800.0
2014-02-25 14:40:00,25.03,25.04,25.03,25.03,59600.0,21.9642,21.973,21.9642,21.9642,59600.0
2014-02-25 14:50:00,25.03,25.04,25.02,25.03,72800.0,21.9642,21.973,21.9554,21.9642,72800.0
2014-02-25 15:00:00,25.03,25.03,25.02,25.03,81200.0,21.9642,21.9642,21.9554,21.9642,81200.0
2014-02-25 15:10:00,25.02,25.02,24.98,25.0,118400.0,21.9554,21.9554,21.9203,21.9379,118400.0
2014-02-25 15:20:00,24.99,25.0,24.98,24.99,78400.0,21.9291,21.9379,21.9203,21.9291,78400.0
2014-02-25 15:30:00,24.98,25.02,24.98,25.02,81600.0,21.9203,21.9554,21.9203,21.9554,81600.0
2014-02-25 15:40:00,25.02,25.02,24.98,25.0,129200.0,21.9554,21.9554,21.9203,21.9379,129200.0
2014-02-25 15:50:00,25.0,25.02,24.99,25.02,338000.0,21.9379,21.9554,21.9291,21.9554,338000.0
2014-02-26 09:30:00,25.08,25.1,25.04,25.08,34800.0,22.0081,22.0256,21.973,22.0081,34800.0
2014-02-26 09:40:00,25.08,25.08,25.05,25.05,17200.0,22.0081,22.0081,21.9818,21.9818,17200.0
2014-02-26 09:50:00,25.03,25.03,25.0,25.02,30800.0,21.9642,21.9642,21.9379,21.9554,30800.0
2014-02-26 10:00:00,25.03,25.09,25.03,25.05,133200.0,21.9642,22.0169,21.9642,21.9818,133200.0
2014-02-26 10:10:00,25.05,25.08,25.05,25.07,58400.0,21.9818,22.0081,21.9818,21.9993,58400.0
2014-02-26 10:20:00,25.07,25.12,25.06,25.11,55600.0,21.9993,22.0432,21.9905,22.0344,55600.0
2014-02-26 10:30:00,25.12,25.14,25.11,25.12,65200.0,22.0432,22.0607,22.0344,22.0432,65200.0
2014-02-26 10:40:00,25.12,25.13,25.11,25.11,56800.0,22.0432,22.052,22.0344,22.0344,56800.0
2014-02-26 10:50:00,25.11,25.13,25.09,25.09,82400.0,22.0344,22.052,22.0169,22.0169,82400.0
2014-02-26 11:00:00,25.09,25.1,25.08,25.09,234400.0,22.0169,22.0256,22.0081,22.0169,234400.0
2014-02-26 11:10:00,25.09,25.13,25.09,25.13,214000.0,22.0169,22.052,22.0169,22.052,214000.0
2014-02-26 11:20:00,25.13,25.13,25.12,25.12,48000.0,22.052,22.052,22.0432,22.0432,48000.0
2014-02-26 11:30:00,25.13,25.13,25.09,25.11,70800.0,22.052,22.052,22.0169,22.0344,70800.0
2014-02-26 11:40:00,25.11,25.11,25.07,25.08,40000.0,22.0344,22.0344,21.9993,22.0081,40000.0
2014-02-26 11:50:00,25.08,25.09,25.08,25.09,14400.0,22.0081,22.0169,22.0081,22.0169,14400.0
2014-02-26 12:00:00,25.09,25.1,25.09,25.1,28400.0,22.0169,22.0256,22.0169,22.0256,28400.0
2014-02-26 12:10:00,25.1,25.11,25.09,25.1,29200.0,22.0256,22.0344,22.0169,22.0256,29200.0
2014-02-26 12:20:00,25.1,25.1,25.09,25.1,103600.0,22.0256,22.0256,22.0169,22.0256,103600.0
2014-02-26 12:30:00,25.11,25.12,25.11,25.12,46800.0,22.0344,22.0432,22.0344,22.0432,46800.0
2014-02-26 12:40:00,25.11,25.12,25.11,25.11,38400.0,22.0344,22.0432,22.0344,22.0344,38400.0
2014-02-26 12:50:00,25.11,25.11,25.11,25.11,13200.0,22.0344,22.0344,22.0344,22.0344,13200.0
2014-02-26 13:00:00,25.1,25.1,25.07,25.08,98800.0,22.0256,22.0256,21.9993,22.0081,98800.0
2014-02-26 13:10:00,25.08,25.09,25.08,25.08,53600.0,22.0081,22.0169,22.0081,22.0081,53600.0
2014-02-26 13:20:00,25.08,25.1,25.08,25.1,43200.0,22.0081,22.0256,22.0081,22.0256,43200.0
2014-02-26 13:30:00,25.1,25.1,25.08,25.08,60800.0,22.0256,22.0256,22.0081,22.0081,60800.0
2014-02-26 13:40:00,25.09,25.11,25.09,25.1,30400.0,22.0169,22.0344,22.0169,22.0256,30400.0
2014-02-26 13:50:00,25.1,25.1,25.06,25.06,142400.0,22.0256,22.0256,21.9905,21.9905,142400.0
2014-02-26 14:00:00,25.06,25.07,25.01,25.02,71200.0,21.9905,21.9993,21.9467,21.9554,71200.0
2014-02-26 14:10:00,25.01,25.02,24.98,24.98,126800.0,21.9467,21.9554,21.9203,21.9203,126800.0
2014-02-26 14:20:00,24.98,25.0,24.95,24.95,74000.0,21.9203,21.9379,21.894,21.894,74000.0
2014-02-26 14:30:00,24.95,24.98,24.93,24.96,62000.0,21.894,21.9203,21.8765,21.9028,62000.0
2014-02-26 14:40:00,24.97,25.0,24.97,24.97,74000.0,21.9116,21.9379,21.9116,21.9116,74000.0
2014-02-26 14:50:00,24.98,24.99,24.97,24.99,54000.0,21.9203,21.9291,21.9116,21.9291,54000.0
2014-02-26 15:00:00,24.99,25.0,24.97,24.97,80800.0,21.9291,21.9379,21.9116,21.9116,80800.0
2014-02-26 15:10:00,24.97,25.0,24.94,24.98,76000.0,21.9116,21.9379,21.8852,21.9203,76000.0
2014-02-26 15:20:00,24.97,24.99,24.96,24.97,86800.0,21.9116,21.9291,21.9028,21.9116,86800.0
2014-02-26 15:30:00,24.98,25.0,24.98,25.0,96400.0,21.9203,21.9379,21.9203,21.9379,96400.0
2014-02-26 15:40:00,24.99,25.01,24.97,24.99,123600.0,21.9291,21.9467,21.9116,21.9291,123600.0
2014-02-26 15:50:00,24.98,25.02,24.98,25.0,180800.0,21.9203,21.9554,21.9203,21.9379,180800.0
2014-02-27 09:30:00,24.96,25.05,24.96,25.04,24800.0,21.9028,21.9818,21.9028,21.973,24800.0
2014-02-27 09:40:00,25.04,25.05,25.02,25.04,21600.0,21.973,21.9818,21.9554,21.973,21600.0
2014-02-27 09:50:00,25.03,25.03,24.98,25.02,27600.0,21.9642,21.9642,21.9203,21.9554,27600.0
2014-02-27 10:00:00,25.02,25.04,25.0,25.0,63600.0,21.9554,21.973,21.9379,21.9379,63600.0
2014-02-27 10:10:00,25.0,25.01,24.98,25.01,73200.0,21.9379,21.9467,21.9203,21.9467,73200.0
2014-02-27 10:20:00,25.01,25.04,25.0,25.03,46000.0,21.9467,21.973,21.9379,21.9642,46000.0
2014-02-27 10:30:00,25.03,25.08,25.02,25.07,64400.0,21.9642,22.0081,21.9554,21.9993,64400.0
2014-02-27 10:40:00,25.07,25.07,25.04,25.05,44400.0,21.9993,21.9993,21.973,21.9818,44400.0
2014-02-27 10:50:00,25.05,25.08,25.05,25.07,88800.0,21.9818,22.0081,21.9818,21.9993,88800.0
2014-02-27 11:00:00,25.07,25.09,25.05,25.09,84400.0,21.9993,22.0169,21.9818,22.0169,84400.0
2014-02-27 11:10:00,25.09,25.12,25.09,25.11,29200.0,22.0169,22.0432,22.0169,22.0344,29200.0
2014-02-27 11:20:00,25.11,25.12,25.11,25.12,18800.0,22.0344,22.0432,22.0344,22.0432,18800.0
2014-02-27 11:30:00,25.11,25.11,25.09,25.09,23200.0,22.0344,22.0344,22.0169,22.0169,23200.0
2014-02-27 11:40:00,25.09,25.09,25.07,25.08,30800.0,22.0169,22.0169,21.9993,22.0081,30800.0
2014-02-27 11:50:00,25.08,25.09,25.08,25.08,8800.0,22.0081,22.0169,22.0081,22.0081,8800.0
2014-02-27 12:00:00,25.09,25.11,25.06,25.06,28400.0,22.0169,22.0344,21.9905,21.9905,28400.0
2014-02-27 12:10:00,25.07,25.1,25.07,25.09,17200.0,21.9993,22.0256,21.9993,22.0169,17200.0
2014-02-27 12:20:00,25.09,25.1,25.08,25.1,16800.0,22.0169,22.0256,22.0081,22.0256,16800.0
2014-02-27 12:30:00,25.09,25.09,25.07,25.09,27200.0,22.0169,22.0169,21.9993,22.0169,27200.0
2014-02-27 12:40:00,25.09,25.1,25.09,25.1,15600.0,22.0169,22.0256,22.0169,22.0256,15600.0
2014-02-27 12:50:00,25.09,25.1,25.08,25.1,23600.0,22.0169,22.0256,22.0081,22.0256,23600.0
2014-02-27 13:00:00,25.1,25.11,25.09,25.11,18000.0,22.0256,22.0344,22.0169,22.0344,18000.0
2014-02-27 13:10:00,25.11,25.11,25.1,25.11,24800.0,22.0344,22.0344,22.0256,22.0344,24800.0
2014-02-27 13:20:00,25.11,25.15,25.11,25.15,37200.0,22.0344,22.0695,22.0344,22.0695,37200.0
2014-02-27 13:30:00,25.15,25.18,25.14,25.17,53600.0,22.0695,22.0958,22.0607,22.0871,53600.0
2014-02-27 13:40:00,25.17,25.17,25.16,25.17,77200.0,22.0871,22.0871,22.0783,22.0871,77200.0
2014-02-27 13:50:00,25.17,25.17,25.16,25.16,61200.0,22.0871,22.0871,22.0783,22.0783,61200.0
2014-02-27 14:00:00,25.17,25.18,25.16,25.17,48400.0,22.0871,22.0958,22.0783,22.0871,48400.0
2014-02-27 14:10:00,25.17,25.17,25.16,25.16,27200.0,22.0871,22.0871,22.0783,22.0783,27200.0
2014-02-27 14:20:00,25.16,25.16,25.11,25.11,96400.0,22.0783,22.0783,22.0344,22.0344,96400.0
2014-02-27 14:30:00,25.11,25.13,25.11,25.12,40400.0,22.0344,22.052,22.0344,22.0432,40400.0
2014-02-27 14:40:00,25.12,25.13,25.11,25.12,31200.0,22.0432,22.052,22.0344,22.0432,31200.0
2014-02-27 14:50:00,25.12,25.14,25.12,25.13,31600.0,22.0432,22.0607,22.0432,22.052,31600.0
2014-02-27 15:00:00,25.13,25.16,25.11,25.15,105200.0,22.052,22.0783,22.0344,22.0695,105200.0
2014-02-27 15:10:00,25.15,25.16,25.14,25.14,126800.0,22.0695,22.0783,22.0607,22.0607,126800.0
2014-02-27 15:20:00,25.15,25.15,25.13,25.15,67600.0,22.0695,22.0695,22.052,22.0695,67600.0
2014-02-27 15:30:00,25.15,25.16,25.14,25.15,62400.0,22.0695,22.0783,22.0607,22.0695,62400.0
2014-02-27 15:40:00,25.15,25.15,25.11,25.11,58000.0,22.0695,22.0695,22.0344,22.0344,58000.0
2014-02-27 15:50:00,25.11,25.17,25.1,25.17,276000.0,22.0344,22.0871,22.0256,22.0871,276000.0
2014-02-28 09:30:00,25.16,25.21,25.16,25.21,29200.0,22.0783,22.1222,22.0783,22.1222,29200.0
2014-02-28 09:40:00,25.22,25.27,25.22,25.24,70400.0,22.1309,22.1748,22.1309,22.1485,70400.0
2014-02-28 09:50:00,25.23,25.27,25.23,25.25,44800.0,22.1397,22.1748,22.1397,22.1573,44800.0
2014-02-28 10:00:00,25.25,25.31,25.25,25.29,51200.0,22.1573,22.2099,22.1573,22.1924,51200.0
2014-02-28 10:10:00,25.29,25.33,25.29,25.31,55200.0,22.1924,22.2275,22.1924,22.2099,55200.0
2014-02-28 10:20:00,25.31,25.33,25.3,25.32,63600.0,22.2099,22.2275,22.2011,22.2187,63600.0
2014-02-28 10:30:00,25.32,25.33,25.3,25.3,232800.0,22.2187,22.2275,22.2011,22.2011,232800.0
2014-02-28 10:40:00,25.31,25.32,25.29,25.31,105200.0,22.2099,22.2187,22.1924,22.2099,105200.0
2014-02-28 10:50:00,25.31,25.32,25.3,25.31,90000.0,22.2099,22.2187,22.2011,22.2099,90000.0
2014-02-28 11:00:00,25.31,25.31,25.28,25.29,40400.0,22.2099,22.2099,22.1836,22.1924,40400.0
2014-02-28 11:10:00,25.28,25.3,25.28,25.29,50000.0,22.1836,22.2011,22.1836,22.1924,50000.0
2014-02-28 11:20:00,25.29,25.3,25.29,25.29,40800.0,22.1924,22.2011,22.1924,22.1924,40800.0
2014-02-28 11:30:00,25.29,25.33,25.29,25.31,53600.0,22.1924,22.2275,22.1924,22.2099,53600.0
2014-02-28 11:40:00,25.31,25.33,25.31,25.33,106800.0,22.2099,22.2275,22.2099,22.2275,106800.0
2014-02-28 11:50:00,25.32,25.35,25.32,25.34,292400.0,22.2187,22.245,22.2187,22.2362,292400.0
2014-02-28 12:00:00,25.34,25.34,25.33,25.33,158000.0,22.2362,22.2362,22.2275,22.2275,158000.0
2014-02-28 12:10:00,25.33,25.34,25.33,25.34,64800.0,22.2275,22.2362,22.2275,22.2362,64800.0
2014-02-28 12:20:00,25.34,25.34,25.33,25.34,65600.0,22.2362,22.2362,22.2275,22.2362,65600.0
2014-02-28 12:30:00,25.34,25.35,25.33,25.33,75200.0,22.2362,22.245,22.2275,22.2275,75200.0
2014-02-28 12:40:00,25.33,25.34,25.33,25.33,32800.0,22.2275,22.2362,22.2275,22.2275,32800.0
2014-02-28 12:50:00,25.33,25.34,25.32,25.33,18000.0,22.2275,22.2362,22.2187,22.2275,18000.0
2014-02-28 13:00:00,25.33,25.33,25.32,25.33,16400.0,22.2275,22.2275,22.2187,22.2275,16400.0
2014-02-28 13:10:00,25.34,25.34,25.33,25.34,22800.0,22.2362,22.2362,22.2275,22.2362,22800.0
2014-02-28 13:20:00,25.34,25.34,25.33,25.34,32400.0,22.2362,22.2362,22.2275,22.2362,32400.0
2014-02-28 13:30:00,25.34,25.34,25.33,25.34,54800.0,22.2362,22.2362,22.2275,22.2362,54800.0
2014-02-28 13:40:00,25.33,25.34,25.29,25.3,42800.0,22.2275,22.2362,22.1924,22.2011,42800.0
2014-02-28 13:50:00,25.31,25.31,25.29,25.3,62000.0,22.2099,22.2099,22.1924,22.2011,62000.0
2014-02-28 14:00:00,25.3,25.3,25.26,25.27,40400.0,22.2011,22.2011,22.166,22.1748,40400.0
2014-02-28 14:10:00,25.27,25.28,25.26,25.27,32800.0,22.1748,22.1836,22.166,22.1748,32800.0
2014-02-28 14:20:00,25.28,25.28,25.26,25.28,47600.0,22.1836,22.1836,22.166,22.1836,47600.0
2014-02-28 14:30:00,25.28,25.28,25.23,25.23,40000.0,22.1836,22.1836,22.1397,22.1397,40000.0
2014-02-28 14:40:00,25.23,25.24,25.17,25.18,80800.0,22.1397,22.1485,22.0871,22.0958,80800.0
2014-02-28 14:50:00,25.18,25.19,25.16,25.17,130000.0,22.0958,22.1046,22.0783,22.0871,130000.0
2014-02-28 15:00:00,25.16,25.16,25.06,25.06,236400.0,22.0783,22.0783,21.9905,21.9905,236400.0
2014-02-28 15:10:00,25.06,25.12,25.03,25.11,193200.0,21.9905,22.0432,21.9642,22.0344,193200.0
2014-02-28 15:20:00,25.1,25.14,25.1,25.14,132400.0,22.0256,22.0607,22.0256,22.0607,132400.0
2014-02-28 15:30:00,25.14,25.18,25.14,25.17,81600.0,22.0607,22.0958,22.0607,22.0871,81600.0
2014-02-28 15:40:00,25.17,25.22,25.17,25.17,147200.0,22.0871,22.1309,22.0871,22.0871,147200.0
2014-02-28 15:50:00,25.18,25.23,25.17,25.21,242400.0,22.0958,22.1397,22.0871,22.1222,242400.0
2014-03-03 09:30:00,25.0,25.07,24.94,25.07,128400.0,21.9379,21.9993,21.8852,21.9993,128400.0
2014-03-03 09:40:00,25.06,25.08,25.05,25.07,63600.0,21.9905,22.0081,21.9818,21.9993,63600.0
2014-03-03 09:50:00,25.06,25.07,25.01,25.06,19600.0,21.9905,21.9993,21.9467,21.9905,19600.0
2014-03-03 10:00:00,25.06,25.08,25.02,25.02,121600.0,21.9905,22.0081,21.9554,21.9554,121600.0
2014-03-03 10:10:00,25.02,25.02,24.94,24.97,131200.0,21.9554,21.9554,21.8852,21.9116,131200.0
2014-03-03 10:20:00,24.97,25.01,24.94,25.0,120000.0,21.9116,21.9467,21.8852,21.9379,120000.0
2014-03-03 10:30:00,25.0,25.01,24.97,24.98,78800.0,21.9379,21.9467,21.9116,21.9203,78800.0
2014-03-03 10:40:00,24.98,25.01,24.97,24.98,112400.0,21.9203,21.9467,21.9116,21.9203,112400.0
2014-03-03 10:50:00,24.98,25.04,24.98,25.03,66000.0,21.9203,21.973,21.9203,21.9642,66000.0
2014-03-03 11:00:00,25.04,25.04,24.95,24.95,122400.0,21.973,21.973,21.894,21.894,122400.0
2014-03-03 11:10:00,24.95,24.96,24.93,24.95,91200.0,21.894,21.9028,21.8765,21.894,91200.0
2014-03-03 11:20:00,24.95,24.99,24.95,24.96,94800.0,21.894,21.9291,21.894,21.9028,94800.0
2014-03-03 11:30:00,24.97,24.97,24.93,24.93,41600.0,21.9116,21.9116,21.8765,21.8765,41600.0
2014-03-03 11:40:00,24.93,24.96,24.91,24.92,143200.0,21.8765,21.9028,21.8589,21.8677,143200.0
2014-03-03 11:50:00,24.92,24.93,24.89,24.89,72800.0,21.8677,21.8765,21.8414,21.8414,72800.0
2014-03-03 12:00:00,24.89,24.9,24.86,24.87,127600.0,21.8414,21.8501,21.815,21.8238,127600.0
2014-03-03 12:10:00,24.87,24.95,24.85,24.9,308000.0,21.8238,21.894,21.8063,21.8501,308000.0
2014-03-03 12:20:00,24.9,24.95,24.9,24.92,212400.0,21.8501,21.894,21.8501,21.8677,212400.0
2014-03-03 12:30:00,24.92,24.96,24.91,24.95,114400.0,21.8677,21.9028,21.8589,21.894,114400.0
2014-03-03 12:40:00,24.95,24.95,24.91,24.93,58800.0,21.894,21.894,21.8589,21.8765,58800.0
2014-03-03 12:50:00,24.93,24.96,24.92,24.95,48800.0,21.8765,21.9028,21.8677,21.894,48800.0
2014-03-03 13:00:00,24.95,24.99,24.95,24.98,102800.0,21.894,21.9291,21.894,21.9203,102800.0
2014-03-03 13:10:00,24.98,24.99,24.97,24.98,77600.0,21.9203,21.9291,21.9116,21.9203,77600.0
2014-03-03 13:20:00,24.98,25.0,24.98,24.98,65200.0,21.9203,21.9379,21.9203,21.9203,65200.0
2014-03-03 13:30:00,24.98,24.98,24.96,24.98,63200.0,21.9203,21.9203,21.9028,21.9203,63200.0
2014-03-03 13:40:00,24.98,24.98,24.97,24.98,47200.0,21.9203,21.9203,21.9116,21.9203,47200.0
2014-03-03 13:50:00,24.98,25.02,24.97,25.0,54000.0,21.9203,21.9554,21.9116,21.9379,54000.0
2014-03-03 14:00:00,25.01,25.01,25.0,25.01,25600.0,21.9467,21.9467,21.9379,21.9467,25600.0
2014-03-03 14:10:00,25.01,25.04,25.01,25.01,49600.0,21.9467,21.973,21.9467,21.9467,49600.0
2014-03-03 14:20:00,25.01,25.03,24.99,24.99,116400.0,21.9467,21.9642,21.9291,21.9291,116400.0
2014-03-03 14:30:00,24.99,25.02,24.97,25.0,53200.0,21.9291,21.9554,21.9116,21.9379,53200.0
2014-03-03 14:40:00,25.01,25.06,25.01,25.06,43200.0,21.9467,21.9905,21.9467,21.9905,43200.0
2014-03-03 14:50:00,25.06,25.07,25.03,25.03,38400.0,21.9905,21.9993,21.9642,21.9642,38400.0
2014-03-03 15:00:00,25.03,25.03,25.0,25.01,112800.0,21.9642,21.9642,21.9379,21.9467,112800.0
2014-03-03 15:10:00,25.0,25.0,24.96,24.99,182400.0,21.9379,21.9379,21.9028,21.9291,182400.0
2014-03-03 15:20:00,24.99,24.99,24.94,24.97,214000.0,21.9291,21.9291,21.8852,21.9116,214000.0
2014-03-03 15:30:00,24.97,25.0,24.96,24.99,114400.0,21.9116,21.9379,21.9028,21.9291,114400.0
2014-03-03 15:40:00,24.99,25.02,24.97,24.98,137600.0,21.9291,21.9554,21.9116,21.9203,137600.0
2014-03-03 15:50:00,24.98,25.02,24.98,25.02,145600.0,21.9203,21.9554,21.9203,21.9554,145600.0
2014-03-04 09:30:00,25.29,25.34,25.27,25.33,91600.0,22.1924,22.2362,22.1748,22.2275,91600.0
2014-03-04 09:40:00,25.32,25.34,25.3,25.33,47600.0,22.2187,22.2362,22.2011,22.2275,47600.0
2014-03-04 09:50:00,25.33,25.37,25.33,25.36,30000.0,22.2275,22.2626,22.2275,22.2538,30000.0
2014-03-04 10:00:00,25.38,25.38,25.33,25.35,58800.0,22.2713,22.2713,22.2275,22.245,58800.0
2014-03-04 10:10:00,25.35,25.37,25.34,25.37,149600.0,22.245,22.2626,22.2362,22.2626,149600.0
2014-03-04 10:20:00,25.37,25.38,25.35,25.36,134400.0,22.2626,22.2713,22.245,22.2538,134400.0
2014-03-04 10:30:00,25.37,25.39,25.36,25.38,101600.0,22.2626,22.2801,22.2538,22.2713,101600.0
2014-03-04 10:40:00,25.39,25.4,25.38,25.38,127200.0,22.2801,22.2889,22.2713,22.2713,127200.0
2014-03-04 10:50:00,25.38,25.39,25.38,25.39,54400.0,22.2713,22.2801,22.2713,22.2801,54400.0
2014-03-04 11:00:00,25.39,25.4,25.38,25.39,172800.0,22.2801,22.2889,22.2713,22.2801,172800.0
2014-03-04 11:10:00,25.39,25.4,25.39,25.4,139600.0,22.2801,22.2889,22.2801,22.2889,139600.0
2014-03-04 11:20:00,25.4,25.4,25.39,25.4,168000.0,22.2889,22.2889,22.2801,22.2889,168000.0
2014-03-04 11:30:00,25.4,25.4,25.36,25.37,390400.0,22.2889,22.2889,22.2538,22.2626,390400.0
2014-03-04 11:40:00,25.37,25.39,25.37,25.38,346800.0,22.2626,22.2801,22.2626,22.2713,346800.0
2014-03-04 11:50:00,25.38,25.4,25.38,25.39,765200.0,22.2713,22.2889,22.2713,22.2801,765200.0
2014-03-04 12:00:00,25.39,25.4,25.38,25.39,60000.0,22.2801,22.2889,22.2713,22.2801,60000.0
2014-03-04 12:10:00,25.39,25.42,25.39,25.42,71600.0,22.2801,22.3064,22.2801,22.3064,71600.0
2014-03-04 12:20:00,25.42,25.43,25.41,25.42,82000.0,22.3064,22.3152,22.2977,22.3064,82000.0
2014-03-04 12:30:00,25.42,25.42,25.4,25.42,396800.0,22.3064,22.3064,22.2889,22.3064,396800.0
2014-03-04 12:40:00,25.42,25.42,25.4,25.41,75200.0,22.3064,22.3064,22.2889,22.2977,75200.0
2014-03-04 12:50:00,25.41,25.41,25.39,25.41,60000.0,22.2977,22.2977,22.2801,22.2977,60000.0
2014-03-04 13:00:00,25.4,25.42,25.4,25.4,44800.0,22.2889,22.3064,22.2889,22.2889,44800.0
2014-03-04 13:10:00,25.41,25.42,25.4,25.41,76000.0,22.2977,22.3064,22.2889,22.2977,76000.0
2014-03-04 13:20:00,25.41,25.42,25.4,25.42,50400.0,22.2977,22.3064,22.2889,22.3064,50400.0
2014-03-04 13:30:00,25.42,25.42,25.41,25.42,10400.0,22.3064,22.3064,22.2977,22.3064,10400.0
2014-03-04 13:40:00,25.42,25.43,25.39,25.39,186400.0,22.3064,22.3152,22.2801,22.2801,186400.0
2014-03-04 13:50:00,25.38,25.4,25.37,25.39,799600.0,22.2713,22.2889,22.2626,22.2801,799600.0
2014-03-04 14:00:00,25.38,25.39,25.36,25.38,758400.0,22.2713,22.2801,22.2538,22.2713,758400.0
2014-03-04 14:10:00,25.39,25.4,25.37,25.39,149200.0,22.2801,22.2889,22.2626,22.2801,149200.0
2014-03-04 14:20:00,25.39,25.4,25.38,25.4,228400.0,22.2801,22.2889,22.2713,22.2889,228400.0
2014-03-04 14:30:00,25.4,25.42,25.38,25.39,198000.0,22.2889,22.3064,22.2713,22.2801,198000.0
2014-03-04 14:40:00,25.39,25.41,25.39,25.39,46000.0,22.2801,22.2977,22.2801,22.2801,46000.0
2014-03-04 14:50:00,25.4,25.43,25.4,25.42,280800.0,22.2889,22.3152,22.2889,22.3064,280800.0
2014-03-04 15:00:00,25.42,25.43,25.42,25.43,238800.0,22.3064,22.3152,22.3064,22.3152,238800.0
2014-03-04 15:10:00,25.43,25.46,25.42,25.45,304000.0,22.3152,22.3415,22.3064,22.3328,304000.0
2014-03-04 15:20:00,25.45,25.46,25.44,25.45,255200.0,22.3328,22.3415,22.324,22.3328,255200.0
2014-03-04 15:30:00,25.45,25.45,25.43,25.43,229200.0,22.3328,22.3328,22.3152,22.3152,229200.0
2014-03-04 15:40:00,25.43,25.46,25.43,25.43,417200.0,22.3152,22.3415,22.3152,22.3152,417200.0
2014-03-04 15:50:00,25.43,25.44,25.42,25.43,1356800.0,22.3152,22.324,22.3064,22.3152,1356800.0
2014-03-05 09:30:00,25.43,25.43,25.42,25.43,38400.0,22.3152,22.3152,22.3064,22.3152,38400.0
2014-03-05 09:40:00,25.41,25.45,25.41,25.43,142800.0,22.2977,22.3328,22.2977,22.3152,142800.0
2014-03-05 09:50:00,25.43,25.45,25.4,25.41,290800.0,22.3152,22.3328,22.2889,22.2977,290800.0
2014-03-05 10:00:00,25.41,25.44,25.39,25.44,90400.0,22.2977,22.324,22.2801,22.324,90400.0
2014-03-05 10:10:00,25.43,25.43,25.42,25.43,12000.0,22.3152,22.3152,22.3064,22.3152,12000.0
2014-03-05 10:20:00,25.43,25.47,25.43,25.45,68000.0,22.3152,22.3503,22.3152,22.3328,68000.0
2014-03-05 10:30:00,25.45,25.46,25.44,25.45,87600.0,22.3328,22.3415,22.324,22.3328,87600.0
2014-03-05 10:40:00,25.45,25.46,25.41,25.41,81600.0,22.3328,22.3415,22.2977,22.2977,81600.0
2014-03-05 10:50:00,25.41,25.44,25.41,25.43,110800.0,22.2977,22.324,22.2977,22.3152,110800.0
2014-03-05 11:00:00,25.44,25.47,25.44,25.46,76400.0,22.324,22.3503,22.324,22.3415,76400.0
2014-03-05 11:10:00,25.46,25.47,25.44,25.44,111600.0,22.3415,22.3503,22.324,22.324,111600.0
2014-03-05 11:20:00,25.44,25.45,25.41,25.41,116000.0,22.324,22.3328,22.2977,22.2977,116000.0
2014-03-05 11:30:00,25.41,25.44,25.41,25.43,28000.0,22.2977,22.324,22.2977,22.3152,28000.0
2014-03-05 11:40:00,25.43,25.44,25.42,25.44,73600.0,22.3152,22.324,22.3064,22.324,73600.0
2014-03-05 11:50:00,25.43,25.45,25.43,25.43,51200.0,22.3152,22.3328,22.3152,22.3152,51200.0
2014-03-05 12:00:00,25.43,25.44,25.43,25.43,22800.0,22.3152,22.324,22.3152,22.3152,22800.0
2014-03-05 12:10:00,25.43,25.43,25.41,25.42,37600.0,22.3152,22.3152,22.2977,22.3064,37600.0
2014-03-05 12:20:00,25.43,25.43,25.42,25.42,18000.0,22.3152,22.3152,22.3064,22.3064,18000.0
2014-03-05 12:30:00,25.43,25.44,25.42,25.44,75200.0,22.3152,22.324,22.3064,22.324,75200.0
2014-03-05 12:40:00,25.44,25.45,25.43,25.45,41200.0,22.324,22.3328,22.3152,22.3328,41200.0
2014-03-05 12:50:00,25.45,25.45,25.43,25.44,31600.0,22.3328,22.3328,22.3152,22.324,31600.0
2014-03-05 13:00:00,25.44,25.45,25.44,25.45,17200.0,22.324,22.3328,22.324,22.3328,17200.0
2014-03-05 13:10:00,25.45,25.47,25.45,25.45,24800.0,22.3328,22.3503,22.3328,22.3328,24800.0
2014-03-05 13:20:00,25.45,25.46,25.45,25.45,23600.0,22.3328,22.3415,22.3328,22.3328,23600.0
2014-03-05 13:30:00,25.45,25.45,25.43,25.43,25200.0,22.3328,22.3328,22.3152,22.3152,25200.0
2014-03-05 13:40:00,25.44,25.44,25.42,25.42,22400.0,22.324,22.324,22.3064,22.3064,22400.0
2014-03-05 13:50:00,25.43,25.43,25.41,25.42,57200.0,22.3152,22.3152,22.2977,22.3064,57200.0
2014-03-05 14:00:00,25.42,25.44,25.42,25.43,59200.0,22.3064,22.324,22.3064,22.3152,59200.0
2014-03-05 14:10:00,25.44,25.44,25.41,25.43,32400.0,22.324,22.324,22.2977,22.3152,32400.0
2014-03-05 14:20:00,25.42,25.43,25.42,25.42,64800.0,22.3064,22.3152,22.3064,22.3064,64800.0
2014-03-05 14:30:00,25.42,25.43,25.42,25.43,160800.0,22.3064,22.3152,22.3064,22.3152,160800.0
2014-03-05 14:40:00,25.43,25.43,25.41,25.42,206400.0,22.3152,22.3152,22.2977,22.3064,206400.0
2014-03-05 14:50:00,25.42,25.43,25.41,25.41,42400.0,22.3064,22.3152,22.2977,22.2977,42400.0
2014-03-05 15:00:00,25.41,25.42,25.39,25.4,91600.0,22.2977,22.3064,22.2801,22.2889,91600.0
2014-03-05 15:10:00,25.4,25.41,25.4,25.4,57200.0,22.2889,22.2977,22.2889,22.2889,57200.0
2014-03-05 15:20:00,25.4,25.42,25.4,25.42,151600.0,22.2889,22.3064,22.2889,22.3064,151600.0
2014-03-05 15:30:00,25.41,25.43,25.41,25.42,46400.0,22.2977,22.3152,22.2977,22.3064,46400.0
2014-03-05 15:40:00,25.42,25.42,25.4,25.41,83600.0,22.3064,22.3064,22.2889,22.2977,83600.0
2014-03-05 15:50:00,25.42,25.43,25.42,25.42,1085200.0,22.3064,22.3152,22.3064,22.3064,1085200.0
2014-03-06 09:30:00,25.5,25.51,25.48,25.5,46400.0,22.3766,22.3854,22.3591,22.3766,46400.0
2014-03-06 09:40:00,25.51,25.52,25.5,25.5,43600.0,22.3854,22.3942,22.3766,22.3766,43600.0
2014-03-06 09:50:00,25.5,25.53,25.5,25.52,45600.0,22.3766,22.403,22.3766,22.3942,45600.0
2014-03-06 10:00:00,25.52,25.53,25.5,25.5,62400.0,22.3942,22.403,22.3766,22.3766,62400.0
2014-03-06 10:10:00,25.5,25.5,25.46,25.47,119200.0,22.3766,22.3766,22.3415,22.3503,119200.0
2014-03-06 10:20:00,25.47,25.5,25.47,25.5,155200.0,22.3503,22.3766,22.3503,22.3766,155200.0
2014-03-06 10:30:00,25.51,25.51,25.49,25.5,47200.0,22.3854,22.3854,22.3679,22.3766,47200.0
2014-03-06 10:40:00,25.5,25.51,25.5,25.51,75200.0,22.3766,22.3854,22.3766,22.3854,75200.0
2014-03-06 10:50:00,25.51,25.52,25.5,25.52,67200.0,22.3854,22.3942,22.3766,22.3942,67200.0
2014-03-06 11:00:00,25.52,25.52,25.5,25.51,36400.0,22.3942,22.3942,22.3766,22.3854,36400.0
2014-03-06 11:10:00,25.51,25.52,25.51,25.51,42000.0,22.3854,22.3942,22.3854,22.3854,42000.0
2014-03-06 11:20:00,25.51,25.52,25.5,25.51,28400.0,22.3854,22.3942,22.3766,22.3854,28400.0
2014-03-06 11:30:00,25.51,25.52,25.51,25.52,37200.0,22.3854,22.3942,22.3854,22.3942,37200.0
2014-03-06 11:40:00,25.51,25.52,25.51,25.52,26000.0,22.3854,22.3942,22.3854,22.3942,26000.0
2014-03-06 11:50:00,25.52,25.53,25.52,25.53,48400.0,22.3942,22.403,22.3942,22.403,48400.0
2014-03-06 12:00:00,25.53,25.54,25.52,25.53,33200.0,22.403,22.4117,22.3942,22.403,33200.0
2014-03-06 12:10:00,25.53,25.54,25.53,25.53,18000.0,22.403,22.4117,22.403,22.403,18000.0
2014-03-06 12:20:00,25.53,25.53,25.52,25.52,23200.0,22.403,22.403,22.3942,22.3942,23200.0
2014-03-06 12:30:00,25.52,25.53,25.52,25.52,20400.0,22.3942,22.403,22.3942,22.3942,20400.0
2014-03-06 12:40:00,25.52,25.52,25.52,25.52,29600.0,22.3942,22.3942,22.3942,22.3942,29600.0
2014-03-06 12:50:00,25.52,25.52,25.51,25.52,36000.0,22.3942,22.3942,22.3854,22.3942,36000.0
2014-03-06 13:00:00,25.52,25.52,25.52,25.52,92800.0,22.3942,22.3942,22.3942,22.3942,92800.0
2014-03-06 13:10:00,25.52,25.52,25.49,25.5,52000.0,22.3942,22.3942,22.3679,22.3766,52000.0
2014-03-06 13:20:00,25.5,25.5,25.48,25.48,69600.0,22.3766,22.3766,22.3591,22.3591,69600.0
2014-03-06 13:30:00,25.48,25.49,25.47,25.47,31600.0,22.3591,22.3679,22.3503,22.3503,31600.0
2014-03-06 13:40:00,25.46,25.46,25.43,25.43,72000.0,22.3415,22.3415,22.3152,22.3152,72000.0
2014-03-06 13:50:00,25.43,25.44,25.42,25.42,36000.0,22.3152,22.324,22.3064,22.3064,36000.0
2014-03-06 14:00:00,25.42,25.45,25.41,25.45,16400.0,22.3064,22.3328,22.2977,22.3328,16400.0
2014-03-06 14:10:00,25.45,25.45,25.43,25.43,32800.0,22.3328,22.3328,22.3152,22.3152,32800.0
2014-03-06 14:20:00,25.43,25.47,25.43,25.46,54000.0,22.3152,22.3503,22.3152,22.3415,54000.0
2014-03-06 14:30:00,25.46,25.46,25.45,25.46,57600.0,22.3415,22.3415,22.3328,22.3415,57600.0
2014-03-06 14:40:00,25.46,25.48,25.46,25.46,45600.0,22.3415,22.3591,22.3415,22.3415,45600.0
2014-03-06 14:50:00,25.47,25.47,25.46,25.47,38400.0,22.3503,22.3503,22.3415,22.3503,38400.0
2014-03-06 15:00:00,25.47,25.48,25.45,25.45,222400.0,22.3503,22.3591,22.3328,22.3328,222400.0
2014-03-06 15:10:00,25.45,25.46,25.45,25.46,37600.0,22.3328,22.3415,22.3328,22.3415,37600.0
2014-03-06 15:20:00,25.47,25.47,25.45,25.47,88000.0,22.3503,22.3503,22.3328,22.3503,88000.0
2014-03-06 15:30:00,25.47,25.49,25.47,25.48,142400.0,22.3503,22.3679,22.3503,22.3591,142400.0
2014-03-06 15:40:00,25.48,25.48,25.44,25.45,67600.0,22.3591,22.3591,22.324,22.3328,67600.0
2014-03-06 15:50:00,25.44,25.45,25.43,25.45,174400.0,22.324,22.3328,22.3152,22.3328,174400.0
2014-03-07 09:30:00,25.53,25.56,25.47,25.49,106000.0,22.403,22.4293,22.3503,22.3679,106000.0
2014-03-07 09:40:00,25.49,25.52,25.42,25.42,73200.0,22.3679,22.3942,22.3064,22.3064,73200.0
2014-03-07 09:50:00,25.41,25.43,25.38,25.42,61600.0,22.2977,22.3152,22.2713,22.3064,61600.0
2014-03-07 10:00:00,25.41,25.45,25.38,25.43,86400.0,22.2977,22.3328,22.2713,22.3152,86400.0
2014-03-07 10:10:00,25.44,25.47,25.43,25.46,98800.0,22.324,22.3503,22.3152,22.3415,98800.0
2014-03-07 10:20:00,25.46,25.47,25.43,25.43,28400.0,22.3415,22.3503,22.3152,22.3152,28400.0
2014-03-07 10:30:00,25.45,25.46,25.44,25.44,56000.0,22.3328,22.3415,22.324,22.324,56000.0
2014-03-07 10:40:00,25.45,25.45,25.42,25.42,55600.0,22.3328,22.3328,22.3064,22.3064,55600.0
2014-03-07 10:50:00,25.42,25.43,25.4,25.4,50400.0,22.3064,22.3152,22.2889,22.2889,50400.0
2014-03-07 11:00:00,25.4,25.4,25.33,25.36,99200.0,22.2889,22.2889,22.2275,22.2538,99200.0
2014-03-07 11:10:00,25.35,25.35,25.31,25.34,107200.0,22.245,22.245,22.2099,22.2362,107200.0
2014-03-07 11:20:00,25.34,25.36,25.33,25.36,50000.0,22.2362,22.2538,22.2275,22.2538,50000.0
2014-03-07 11:30:00,25.36,25.38,25.35,25.37,66000.0,22.2538,22.2713,22.245,22.2626,66000.0
2014-03-07 11:40:00,25.37,25.41,25.36,25.4,86000.0,22.2626,22.2977,22.2538,22.2889,86000.0
2014-03-07 11:50:00,25.39,25.42,25.37,25.41,124400.0,22.2801,22.3064,22.2626,22.2977,124400.0
2014-03-07 12:00:00,25.41,25.41,25.38,25.38,35200.0,22.2977,22.2977,22.2713,22.2713,35200.0
2014-03-07 12:10:00,25.38,25.4,25.38,25.4,14400.0,22.2713,22.2889,22.2713,22.2889,14400.0
2014-03-07 12:20:00,25.4,25.42,25.4,25.42,17600.0,22.2889,22.3064,22.2889,22.3064,17600.0
2014-03-07 12:30:00,25.42,25.42,25.39,25.41,26800.0,22.3064,22.3064,22.2801,22.2977,26800.0
2014-03-07 12:40:00,25.41,25.41,25.4,25.4,14400.0,22.2977,22.2977,22.2889,22.2889,14400.0
2014-03-07 12:50:00,25.4,25.41,25.38,25.38,19200.0,22.2889,22.2977,22.2713,22.2713,19200.0
2014-03-07 13:00:00,25.38,25.38,25.34,25.38,53200.0,22.2713,22.2713,22.2362,22.2713,53200.0
2014-03-07 13:10:00,25.37,25.39,25.35,25.36,52000.0,22.2626,22.2801,22.245,22.2538,52000.0
2014-03-07 13:20:00,25.36,25.37,25.36,25.36,26800.0,22.2538,22.2626,22.2538,22.2538,26800.0
2014-03-07 13:30:00,25.36,25.37,25.33,25.34,125200.0,22.2538,22.2626,22.2275,22.2362,125200.0
2014-03-07 13:40:00,25.34,25.36,25.34,25.35,30000.0,22.2362,22.2538,22.2362,22.245,30000.0
2014-03-07 13:50:00,25.35,25.39,25.34,25.38,21600.0,22.245,22.2801,22.2362,22.2713,21600.0
2014-03-07 14:00:00,25.38,25.38,25.35,25.35,23200.0,22.2713,22.2713,22.245,22.245,23200.0
2014-03-07 14:10:00,25.35,25.38,25.35,25.35,42000.0,22.245,22.2713,22.245,22.245,42000.0
2014-03-07 14:20:00,25.35,25.35,25.33,25.34,57600.0,22.245,22.245,22.2275,22.2362,57600.0
2014-03-07 14:30:00,25.34,25.35,25.33,25.34,128400.0,22.2362,22.245,22.2275,22.2362,128400.0
2014-03-07 14:40:00,25.34,25.37,25.34,25.36,56400.0,22.2362,22.2626,22.2362,22.2538,56400.0
2014-03-07 14:50:00,25.36,25.4,25.36,25.38,83200.0,22.2538,22.2889,22.2538,22.2713,83200.0
2014-03-07 15:00:00,25.38,25.4,25.38,25.39,67200.0,22.2713,22.2889,22.2713,22.2801,67200.0
2014-03-07 15:10:00,25.38,25.4,25.38,25.4,37600.0,22.2713,22.2889,22.2713,22.2889,37600.0
2014-03-07 15:20:00,25.4,25.41,25.39,25.39,38000.0,22.2889,22.2977,22.2801,22.2801,38000.0
2014-03-07 15:30:00,25.39,25.39,25.35,25.35,180400.0,22.2801,22.2801,22.245,22.245,180400.0
2014-03-07 15:40:00,25.35,25.38,25.35,25.38,73200.0,22.245,22.2713,22.245,22.2713,73200.0
2014-03-07 15:50:00,25.39,25.42,25.38,25.42,231200.0,22.2801,22.3064,22.2713,22.3064,231200.0
2014-03-10 09:30:00,25.39,25.41,25.36,25.38,103600.0,22.2801,22.2977,22.2538,22.2713,103600.0
2014-03-10 09:40:00,25.38,25.43,25.37,25.43,172800.0,22.2713,22.3152,22.2626,22.3152,172800.0
2014-03-10 09:50:00,25.42,25.42,25.39,25.42,114800.0,22.3064,22.3064,22.2801,22.3064,114800.0
2014-03-10 10:00:00,25.4,25.41,25.36,25.37,65200.0,22.2889,22.2977,22.2538,22.2626,65200.0
2014-03-10 10:10:00,25.36,25.37,25.33,25.34,82800.0,22.2538,22.2626,22.2275,22.2362,82800.0
2014-03-10 10:20:00,25.34,25.35,25.32,25.34,60000.0,22.2362,22.245,22.2187,22.2362,60000.0
2014-03-10 10:30:00,25.33,25.33,25.31,25.31,154800.0,22.2275,22.2275,22.2099,22.2099,154800.0
2014-03-10 10:40:00,25.3,25.3,25.26,25.3,151600.0,22.2011,22.2011,22.166,22.2011,151600.0
2014-03-10 10:50:00,25.3,25.3,25.28,25.28,129200.0,22.2011,22.2011,22.1836,22.1836,129200.0
2014-03-10 11:00:00,25.28,25.32,25.27,25.32,172800.0,22.1836,22.2187,22.1748,22.2187,172800.0
2014-03-10 11:10:00,25.32,25.33,25.31,25.33,374000.0,22.2187,22.2275,22.2099,22.2275,374000.0
2014-03-10 11:20:00,25.33,25.37,25.33,25.36,640400.0,22.2275,22.2626,22.2275,22.2538,640400.0
2014-03-10 11:30:00,25.36,25.37,25.36,25.36,319200.0,22.2538,22.2626,22.2538,22.2538,319200.0
2014-03-10 11:40:00,25.36,25.36,25.36,25.36,30400.0,22.2538,22.2538,22.2538,22.2538,30400.0
2014-03-10 11:50:00,25.36,25.36,25.33,25.33,100000.0,22.2538,22.2538,22.2275,22.2275,100000.0
2014-03-10 12:00:00,25.33,25.34,25.32,25.33,256400.0,22.2275,22.2362,22.2187,22.2275,256400.0
2014-03-10 12:10:00,25.33,25.34,25.33,25.34,209200.0,22.2275,22.2362,22.2275,22.2362,209200.0
2014-03-10 12:20:00,25.34,25.36,25.34,25.35,150000.0,22.2362,22.2538,22.2362,22.245,150000.0
2014-03-10 12:30:00,25.35,25.36,25.34,25.34,82400.0,22.245,22.2538,22.2362,22.2362,82400.0
2014-03-10 12:40:00,25.34,25.35,25.34,25.35,44800.0,22.2362,22.245,22.2362,22.245,44800.0
2014-03-10 12:50:00,25.35,25.39,25.34,25.38,455200.0,22.245,22.2801,22.2362,22.2713,455200.0
2014-03-10 13:00:00,25.38,25.39,25.37,25.37,214800.0,22.2713,22.2801,22.2626,22.2626,214800.0
2014-03-10 13:10:00,25.37,25.39,25.37,25.37,219200.0,22.2626,22.2801,22.2626,22.2626,219200.0
2014-03-10 13:20:00,25.36,25.37,25.36,25.36,34400.0,22.2538,22.2626,22.2538,22.2538,34400.0
2014-03-10 13:30:00,25.36,25.36,25.32,25.33,52800.0,22.2538,22.2538,22.2187,22.2275,52800.0
2014-03-10 13:40:00,25.33,25.34,25.33,25.33,26000.0,22.2275,22.2362,22.2275,22.2275,26000.0
2014-03-10 13:50:00,25.33,25.34,25.33,25.33,124400.0,22.2275,22.2362,22.2275,22.2275,124400.0
2014-03-10 14:00:00,25.33,25.34,25.32,25.34,80400.0,22.2275,22.2362,22.2187,22.2362,80400.0
2014-03-10 14:10:00,25.34,25.34,25.33,25.33,54800.0,22.2362,22.2362,22.2275,22.2275,54800.0
2014-03-10 14:20:00,25.33,25.35,25.33,25.35,109200.0,22.2275,22.245,22.2275,22.245,109200.0
2014-03-10 14:30:00,25.35,25.36,25.34,25.36,69600.0,22.245,22.2538,22.2362,22.2538,69600.0
2014-03-10 14:40:00,25.35,25.37,25.35,25.37,116000.0,22.245,22.2626,22.245,22.2626,116000.0
2014-03-10 14:50:00,25.37,25.38,25.36,25.37,225200.0,22.2626,22.2713,22.2538,22.2626,225200.0
2014-03-10 15:00:00,25.37,25.37,25.36,25.36,130000.0,22.2626,22.2626,22.2538,22.2538,130000.0
2014-03-10 15:10:00,25.36,25.36,25.34,25.35,144000.0,22.2538,22.2538,22.2362,22.245,144000.0
2014-03-10 15:20:00,25.35,25.37,25.35,25.36,329600.0,22.245,22.2626,22.245,22.2538,329600.0
2014-03-10 15:30:00,25.37,25.39,25.36,25.38,52400.0,22.2626,22.2801,22.2538,22.2713,52400.0
2014-03-10 15:40:00,25.39,25.41,25.38,25.41,107600.0,22.2801,22.2977,22.2713,22.2977,107600.0
2014-03-10 15:50:00,25.41,25.42,25.39,25.4,145200.0,22.2977,22.3064,22.2801,22.2889,145200.0
2014-03-11 09:30:00,25.46,25.46,25.41,25.42,44400.0,22.3415,22.3415,22.2977,22.3064,44400.0
2014-03-11 09:40:00,25.42,25.43,25.38,25.39,132000.0,22.3064,22.3152,22.2713,22.2801,132000.0
2014-03-11 09:50:00,25.39,25.4,25.36,25.39,24800.0,22.2801,22.2889,22.2538,22.2801,24800.0
2014-03-11 10:00:00,25.41,25.41,25.36,25.4,32800.0,22.2977,22.2977,22.2538,22.2889,32800.0
2014-03-11 10:10:00,25.4,25.43,25.39,25.42,60800.0,22.2889,22.3152,22.2801,22.3064,60800.0
2014-03-11 10:20:00,25.43,25.45,25.41,25.45,92000.0,22.3152,22.3328,22.2977,22.3328,92000.0
2014-03-11 10:30:00,25.45,25.47,25.45,25.45,98000.0,22.3328,22.3503,22.3328,22.3328,98000.0
2014-03-11 10:40:00,25.46,25.47,25.45,25.47,60800.0,22.3415,22.3503,22.3328,22.3503,60800.0
2014-03-11 10:50:00,25.48,25.51,25.48,25.49,70000.0,22.3591,22.3854,22.3591,22.3679,70000.0
2014-03-11 11:00:00,25.5,25.5,25.48,25.48,88800.0,22.3766,22.3766,22.3591,22.3591,88800.0
2014-03-11 11:10:00,25.48,25.48,25.47,25.47,70400.0,22.3591,22.3591,22.3503,22.3503,70400.0
2014-03-11 11:20:00,25.47,25.48,25.47,25.47,39200.0,22.3503,22.3591,22.3503,22.3503,39200.0
2014-03-11 11:30:00,25.47,25.47,25.45,25.46,59200.0,22.3503,22.3503,22.3328,22.3415,59200.0
2014-03-11 11:40:00,25.46,25.46,25.4,25.43,95600.0,22.3415,22.3415,22.2889,22.3152,95600.0
2014-03-11 11:50:00,25.42,25.43,25.41,25.42,28800.0,22.3064,22.3152,22.2977,22.3064,28800.0
2014-03-11 12:00:00,25.42,25.43,25.4,25.4,92000.0,22.3064,22.3152,22.2889,22.2889,92000.0
2014-03-11 12:10:00,25.4,25.4,25.35,25.36,44400.0,22.2889,22.2889,22.245,22.2538,44400.0
2014-03-11 12:20:00,25.36,25.38,25.35,25.37,19600.0,22.2538,22.2713,22.245,22.2626,19600.0
2014-03-11 12:30:00,25.38,25.39,25.37,25.38,16800.0,22.2713,22.2801,22.2626,22.2713,16800.0
2014-03-11 12:40:00,25.38,25.4,25.37,25.4,47600.0,22.2713,22.2889,22.2626,22.2889,47600.0
2014-03-11 12:50:00,25.4,25.4,25.39,25.39,30800.0,22.2889,22.2889,22.2801,22.2801,30800.0
2014-03-11 13:00:00,25.38,25.38,25.35,25.36,129200.0,22.2713,22.2713,22.245,22.2538,129200.0
2014-03-11 13:10:00,25.36,25.39,25.36,25.38,40800.0,22.2538,22.2801,22.2538,22.2713,40800.0
2014-03-11 13:20:00,25.37,25.38,25.33,25.34,105600.0,22.2626,22.2713,22.2275,22.2362,105600.0
2014-03-11 13:30:00,25.33,25.36,25.33,25.36,61600.0,22.2275,22.2538,22.2275,22.2538,61600.0
2014-03-11 13:40:00,25.36,25.39,25.36,25.39,66400.0,22.2538,22.2801,22.2538,22.2801,66400.0
2014-03-11 13:50:00,25.39,25.39,25.38,25.39,27600.0,22.2801,22.2801,22.2713,22.2801,27600.0
2014-03-11 14:00:00,25.39,25.39,25.36,25.36,44000.0,22.2801,22.2801,22.2538,22.2538,44000.0
2014-03-11 14:10:00,25.37,25.38,25.34,25.35,39200.0,22.2626,22.2713,22.2362,22.245,39200.0
2014-03-11 14:20:00,25.35,25.35,25.32,25.34,72800.0,22.245,22.245,22.2187,22.2362,72800.0
2014-03-11 14:30:00,25.34,25.34,25.3,25.3,158000.0,22.2362,22.2362,22.2011,22.2011,158000.0
2014-03-11 14:40:00,25.31,25.33,25.29,25.32,72800.0,22.2099,22.2275,22.1924,22.2187,72800.0
2014-03-11 14:50:00,25.32,25.33,25.29,25.29,67200.0,22.2187,22.2275,22.1924,22.1924,67200.0
2014-03-11 15:00:00,25.29,25.29,25.25,25.27,129600.0,22.1924,22.1924,22.1573,22.1748,129600.0
2014-03-11 15:10:00,25.27,25.28,25.24,25.27,86400.0,22.1748,22.1836,22.1485,22.1748,86400.0
2014-03-11 15:20:00,25.27,25.3,25.26,25.28,72400.0,22.1748,22.2011,22.166,22.1836,72400.0
2014-03-11 15:30:00,25.28,25.31,25.28,25.29,128400.0,22.1836,22.2099,22.1836,22.1924,128400.0
2014-03-11 15:40:00,25.29,25.3,25.26,25.27,76800.0,22.1924,22.2011,22.166,22.1748,76800.0
2014-03-11 15:50:00,25.27,25.31,25.27,25.31,171600.0,22.1748,22.2099,22.1748,22.2099,171600.0
2014-03-12 09:30:00,25.18,25.2,25.16,25.17,50400.0,22.0958,22.1134,22.0783,22.0871,50400.0
2014-03-12 09:40:00,25.17,25.17,25.09,25.11,44000.0,22.0871,22.0871,22.0169,22.0344,44000.0
2014-03-12 09:50:00,25.1,25.15,25.1,25.15,87200.0,22.0256,22.0695,22.0256,22.0695,87200.0
2014-03-12 10:00:00,25.14,25.21,25.14,25.21,85200.0,22.0607,22.1222,22.0607,22.1222,85200.0
2014-03-12 10:10:00,25.21,25.21,25.16,25.17,192000.0,22.1222,22.1222,22.0783,22.0871,192000.0
2014-03-12 10:20:00,25.18,25.22,25.18,25.2,112400.0,22.0958,22.1309,22.0958,22.1134,112400.0
2014-03-12 10:30:00,25.2,25.24,25.19,25.2,108800.0,22.1134,22.1485,22.1046,22.1134,108800.0
2014-03-12 10:40:00,25.2,25.22,25.18,25.18,95600.0,22.1134,22.1309,22.0958,22.0958,95600.0
2014-03-12 10:50:00,25.19,25.25,25.18,25.25,77600.0,22.1046,22.1573,22.0958,22.1573,77600.0
2014-03-12 11:00:00,25.25,25.26,25.23,25.26,78400.0,22.1573,22.166,22.1397,22.166,78400.0
2014-03-12 11:10:00,25.26,25.27,25.24,25.27,50800.0,22.166,22.1748,22.1485,22.1748,50800.0
2014-03-12 11:20:00,25.27,25.31,25.27,25.29,44800.0,22.1748,22.2099,22.1748,22.1924,44800.0
2014-03-12 11:30:00,25.3,25.3,25.28,25.28,68800.0,22.2011,22.2011,22.1836,22.1836,68800.0
2014-03-12 11:40:00,25.28,25.29,25.27,25.28,34400.0,22.1836,22.1924,22.1748,22.1836,34400.0
2014-03-12 11:50:00,25.28,25.29,25.25,25.25,74000.0,22.1836,22.1924,22.1573,22.1573,74000.0
2014-03-12 12:00:00,25.25,25.28,25.24,25.26,70000.0,22.1573,22.1836,22.1485,22.166,70000.0
2014-03-12 12:10:00,25.26,25.27,25.24,25.26,74400.0,22.166,22.1748,22.1485,22.166,74400.0
2014-03-12 12:20:00,25.26,25.27,25.24,25.25,64400.0,22.166,22.1748,22.1485,22.1573,64400.0
2014-03-12 12:30:00,25.25,25.25,25.23,25.24,96400.0,22.1573,22.1573,22.1397,22.1485,96400.0
2014-03-12 12:40:00,25.23,25.26,25.23,25.25,84400.0,22.1397,22.166,22.1397,22.1573,84400.0
2014-03-12 12:50:00,25.25,25.29,25.25,25.29,60400.0,22.1573,22.1924,22.1573,22.1924,60400.0
2014-03-12 13:00:00,25.29,25.29,25.26,25.26,21200.0,22.1924,22.1924,22.166,22.166,21200.0
2014-03-12 13:10:00,25.25,25.25,25.23,25.25,42800.0,22.1573,22.1573,22.1397,22.1573,42800.0
2014-03-12 13:20:00,25.25,25.25,25.23,25.25,25200.0,22.1573,22.1573,22.1397,22.1573,25200.0
2014-03-12 13:30:00,25.25,25.26,25.24,25.26,37600.0,22.1573,22.166,22.1485,22.166,37600.0
2014-03-12 13:40:00,25.26,25.27,25.25,25.26,43200.0,22.166,22.1748,22.1573,22.166,43200.0
2014-03-12 13:50:00,25.26,25.27,25.26,25.27,24000.0,22.166,22.1748,22.166,22.1748,24000.0
2014-03-12 14:00:00,25.27,25.3,25.27,25.27,94000.0,22.1748,22.2011,22.1748,22.1748,94000.0
2014-03-12 14:10:00,25.27,25.28,25.25,25.27,42000.0,22.1748,22.1836,22.1573,22.1748,42000.0
2014-03-12 14:20:00,25.27,25.29,25.27,25.29,86000.0,22.1748,22.1924,22.1748,22.1924,86000.0
2014-03-12 14:30:00,25.29,25.29,25.27,25.28,91600.0,22.1924,22.1924,22.1748,22.1836,91600.0
2014-03-12 14:40:00,25.28,25.28,25.27,25.28,62800.0,22.1836,22.1836,22.1748,22.1836,62800.0
2014-03-12 14:50:00,25.28,25.28,25.25,25.25,61200.0,22.1836,22.1836,22.1573,22.1573,61200.0
2014-03-12 15:00:00,25.26,25.27,25.26,25.27,82800.0,22.166,22.1748,22.166,22.1748,82800.0
2014-03-12 15:10:00,25.27,25.27,25.24,25.24,78800.0,22.1748,22.1748,22.1485,22.1485,78800.0
2014-03-12 15:20:00,25.25,25.25,25.24,25.24,52400.0,22.1573,22.1573,22.1485,22.1485,52400.0
2014-03-12 15:30:00,25.24,25.26,25.23,25.25,41200.0,22.1485,22.166,22.1397,22.1573,41200.0
2014-03-12 15:40:00,25.25,25.29,25.25,25.29,74000.0,22.1573,22.1924,22.1573,22.1924,74000.0
2014-03-12 15:50:00,25.29,25.31,25.28,25.3,144000.0,22.1924,22.2099,22.1836,22.2011,144000.0
2014-03-13 09:30:00,25.4,25.4,25.36,25.37,35600.0,22.2889,22.2889,22.2538,22.2626,35600.0
2014-03-13 09:40:00,25.38,25.38,25.34,25.36,41200.0,22.2713,22.2713,22.2362,22.2538,41200.0
2014-03-13 09:50:00,25.35,25.37,25.33,25.35,142400.0,22.245,22.2626,22.2275,22.245,142400.0
2014-03-13 10:00:00,25.36,25.37,25.34,25.35,95600.0,22.2538,22.2626,22.2362,22.245,95600.0
2014-03-13 10:10:00,25.35,25.35,25.31,25.33,182800.0,22.245,22.245,22.2099,22.2275,182800.0
2014-03-13 10:20:00,25.33,25.35,25.33,25.34,267600.0,22.2275,22.245,22.2275,22.2362,267600.0
2014-03-13 10:30:00,25.34,25.35,25.3,25.31,100400.0,22.2362,22.245,22.2011,22.2099,100400.0
2014-03-13 10:40:00,25.3,25.3,25.25,25.25,64800.0,22.2011,22.2011,22.1573,22.1573,64800.0
2014-03-13 10:50:00,25.25,25.28,25.25,25.25,69200.0,22.1573,22.1836,22.1573,22.1573,69200.0
2014-03-13 11:00:00,25.25,25.28,25.24,25.25,76400.0,22.1573,22.1836,22.1485,22.1573,76400.0
2014-03-13 11:10:00,25.26,25.28,25.25,25.28,105200.0,22.166,22.1836,22.1573,22.1836,105200.0
2014-03-13 11:20:00,25.27,25.27,25.21,25.22,106400.0,22.1748,22.1748,22.1222,22.1309,106400.0
2014-03-13 11:30:00,25.22,25.24,25.21,25.23,68400.0,22.1309,22.1485,22.1222,22.1397,68400.0
2014-03-13 11:40:00,25.23,25.25,25.21,25.21,142800.0,22.1397,22.1573,22.1222,22.1222,142800.0
2014-03-13 11:50:00,25.21,25.21,25.18,25.19,126400.0,22.1222,22.1222,22.0958,22.1046,126400.0
2014-03-13 12:00:00,25.19,25.2,25.16,25.17,182000.0,22.1046,22.1134,22.0783,22.0871,182000.0
2014-03-13 12:10:00,25.18,25.18,25.14,25.16,112400.0,22.0958,22.0958,22.0607,22.0783,112400.0
2014-03-13 12:20:00,25.16,25.16,25.11,25.12,64400.0,22.0783,22.0783,22.0344,22.0432,64400.0
2014-03-13 12:30:00,25.11,25.12,25.07,25.07,129200.0,22.0344,22.0432,21.9993,21.9993,129200.0
2014-03-13 12:40:00,25.07,25.11,25.07,25.1,97600.0,21.9993,22.0344,21.9993,22.0256,97600.0
2014-03-13 12:50:00,25.1,25.1,25.05,25.06,139600.0,22.0256,22.0256,21.9818,21.9905,139600.0
2014-03-13 13:00:00,25.06,25.06,24.96,25.0,298000.0,21.9905,21.9905,21.9028,21.9379,298000.0
2014-03-13 13:10:00,25.0,25.05,25.0,25.04,180000.0,21.9379,21.9818,21.9379,21.973,180000.0
2014-03-13 13:20:00,25.04,25.07,25.02,25.07,206400.0,21.973,21.9993,21.9554,21.9993,206400.0
2014-03-13 13:30:00,25.07,25.07,25.01,25.01,152800.0,21.9993,21.9993,21.9467,21.9467,152800.0
2014-03-13 13:40:00,25.0,25.06,25.0,25.05,114400.0,21.9379,21.9905,21.9379,21.9818,114400.0
2014-03-13 13:50:00,25.05,25.05,25.01,25.03,126000.0,21.9818,21.9818,21.9467,21.9642,126000.0
2014-03-13 14:00:00,25.03,25.04,24.99,24.99,92000.0,21.9642,21.973,21.9291,21.9291,92000.0
2014-03-13 14:10:00,24.99,25.01,24.99,24.99,140800.0,21.9291,21.9467,21.9291,21.9291,140800.0
2014-03-13 14:20:00,24.99,25.0,24.97,24.99,186400.0,21.9291,21.9379,21.9116,21.9291,186400.0
2014-03-13 14:30:00,24.99,25.03,24.99,25.0,124400.0,21.9291,21.9642,21.9291,21.9379,124400.0
2014-03-13 14:40:00,25.01,25.02,24.95,24.97,234400.0,21.9467,21.9554,21.894,21.9116,234400.0
2014-03-13 14:50:00,24.97,24.98,24.95,24.97,213600.0,21.9116,21.9203,21.894,21.9116,213600.0
2014-03-13 15:00:00,24.97,24.99,24.92,24.92,370800.0,21.9116,21.9291,21.8677,21.8677,370800.0
2014-03-13 15:10:00,24.92,24.94,24.89,24.9,303200.0,21.8677,21.8852,21.8414,21.8501,303200.0
2014-03-13 15:20:00,24.9,24.94,24.9,24.93,285600.0,21.8501,21.8852,21.8501,21.8765,285600.0
2014-03-13 15:30:00,24.94,24.97,24.92,24.97,251200.0,21.8852,21.9116,21.8677,21.9116,251200.0
2014-03-13 15:40:00,24.97,24.99,24.96,24.99,112400.0,21.9116,21.9291,21.9028,21.9291,112400.0
2014-03-13 15:50:00,24.99,24.99,24.95,24.97,226000.0,21.9291,21.9291,21.894,21.9116,226000.0
2014-03-14 09:30:00,24.93,24.98,24.91,24.98,56000.0,21.8765,21.9203,21.8589,21.9203,56000.0
2014-03-14 09:40:00,24.99,25.03,24.98,24.99,42800.0,21.9291,21.9642,21.9203,21.9291,42800.0
2014-03-14 09:50:00,24.99,24.99,24.93,24.93,54000.0,21.9291,21.9291,21.8765,21.8765,54000.0
2014-03-14 10:00:00,24.93,25.04,24.93,25.03,88400.0,21.8765,21.973,21.8765,21.9642,88400.0
2014-03-14 10:10:00,25.03,25.03,24.99,25.02,97200.0,21.9642,21.9642,21.9291,21.9554,97200.0
2014-03-14 10:20:00,25.02,25.02,24.98,24.99,93200.0,21.9554,21.9554,21.9203,21.9291,93200.0
2014-03-14 10:30:00,24.99,25.01,24.97,24.99,140400.0,21.9291,21.9467,21.9116,21.9291,140400.0
2014-03-14 10:40:00,24.99,25.0,24.96,24.98,134000.0,21.9291,21.9379,21.9028,21.9203,134000.0
2014-03-14 10:50:00,24.98,24.98,24.93,24.93,126000.0,21.9203,21.9203,21.8765,21.8765,126000.0
2014-03-14 11:00:00,24.94,24.95,24.91,24.92,114800.0,21.8852,21.894,21.8589,21.8677,114800.0
2014-03-14 11:10:00,24.92,24.92,24.89,24.9,140800.0,21.8677,21.8677,21.8414,21.8501,140800.0
2014-03-14 11:20:00,24.9,24.92,24.88,24.91,215200.0,21.8501,21.8677,21.8326,21.8589,215200.0
2014-03-14 11:30:00,24.91,24.96,24.91,24.95,190000.0,21.8589,21.9028,21.8589,21.894,190000.0
2014-03-14 11:40:00,24.96,25.02,24.95,25.02,280400.0,21.9028,21.9554,21.894,21.9554,280400.0
2014-03-14 11:50:00,25.02,25.04,25.01,25.03,113600.0,21.9554,21.973,21.9467,21.9642,113600.0
2014-03-14 12:00:00,25.03,25.03,24.98,24.99,141600.0,21.9642,21.9642,21.9203,21.9291,141600.0
2014-03-14 12:10:00,24.99,25.02,24.99,25.0,60800.0,21.9291,21.9554,21.9291,21.9379,60800.0
2014-03-14 12:20:00,25.0,25.03,24.97,24.97,62000.0,21.9379,21.9642,21.9116,21.9116,62000.0
2014-03-14 12:30:00,24.98,24.99,24.95,24.99,53600.0,21.9203,21.9291,21.894,21.9291,53600.0
2014-03-14 12:40:00,24.99,25.01,24.98,25.0,54400.0,21.9291,21.9467,21.9203,21.9379,54400.0
2014-03-14 12:50:00,25.0,25.0,24.98,25.0,18800.0,21.9379,21.9379,21.9203,21.9379,18800.0
2014-03-14 13:00:00,25.01,25.02,24.97,24.98,48800.0,21.9467,21.9554,21.9116,21.9203,48800.0
2014-03-14 13:10:00,24.98,24.99,24.97,24.99,48000.0,21.9203,21.9291,21.9116,21.9291,48000.0
2014-03-14 13:20:00,24.98,24.99,24.95,24.98,47600.0,21.9203,21.9291,21.894,21.9203,47600.0
2014-03-14 13:30:00,24.97,24.98,24.96,24.96,52800.0,21.9116,21.9203,21.9028,21.9028,52800.0
2014-03-14 13:40:00,24.96,24.96,24.93,24.93,46400.0,21.9028,21.9028,21.8765,21.8765,46400.0
2014-03-14 13:50:00,24.94,24.97,24.94,24.96,111200.0,21.8852,21.9116,21.8852,21.9028,111200.0
2014-03-14 14:00:00,24.96,24.96,24.93,24.95,38000.0,21.9028,21.9028,21.8765,21.894,38000.0
2014-03-14 14:10:00,24.95,24.97,24.93,24.96,47200.0,21.894,21.9116,21.8765,21.9028,47200.0
2014-03-14 14:20:00,24.96,24.97,24.95,24.96,30800.0,21.9028,21.9116,21.894,21.9028,30800.0
2014-03-14 14:30:00,24.95,24.95,24.93,24.93,29200.0,21.894,21.894,21.8765,21.8765,29200.0
2014-03-14 14:40:00,24.93,24.94,24.92,24.92,47200.0,21.8765,21.8852,21.8677,21.8677,47200.0
2014-03-14 14:50:00,24.92,24.93,24.88,24.88,27600.0,21.8677,21.8765,21.8326,21.8326,27600.0
2014-03-14 15:00:00,24.89,24.92,24.89,24.9,67600.0,21.8414,21.8677,21.8414,21.8501,67600.0
2014-03-14 15:10:00,24.9,24.9,24.88,24.89,98800.0,21.8501,21.8501,21.8326,21.8414,98800.0
2014-03-14 15:20:00,24.89,24.92,24.89,24.9,112400.0,21.8414,21.8677,21.8414,21.8501,112400.0
2014-03-14 15:30:00,24.9,24.93,24.9,24.9,71600.0,21.8501,21.8765,21.8501,21.8501,71600.0
2014-03-14 15:40:00,24.9,24.92,24.88,24.88,66000.0,21.8501,21.8677,21.8326,21.8326,66000.0
2014-03-14 15:50:00,24.88,24.9,24.86,24.88,144800.0,21.8326,21.8501,21.815,21.8326,144800.0
2014-03-17 09:30:00,25.02,25.12,25.01,25.12,48400.0,21.9554,22.0432,21.9467,22.0432,48400.0
2014-03-17 09:40:00,25.13,25.15,25.12,25.14,18800.0,22.052,22.0695,22.0432,22.0607,18800.0
2014-03-17 09:50:00,25.16,25.16,25.14,25.14,18000.0,22.0783,22.0783,22.0607,22.0607,18000.0
2014-03-17 10:00:00,25.14,25.2,25.14,25.18,136000.0,22.0607,22.1134,22.0607,22.0958,136000.0
2014-03-17 10:10:00,25.18,25.19,25.15,25.16,92800.0,22.0958,22.1046,22.0695,22.0783,92800.0
2014-03-17 10:20:00,25.16,25.17,25.13,25.13,49200.0,22.0783,22.0871,22.052,22.052,49200.0
2014-03-17 10:30:00,25.14,25.14,25.11,25.11,49200.0,22.0607,22.0607,22.0344,22.0344,49200.0
2014-03-17 10:40:00,25.12,25.14,25.07,25.09,108000.0,22.0432,22.0607,21.9993,22.0169,108000.0
2014-03-17 10:50:00,25.09,25.13,25.09,25.1,153200.0,22.0169,22.052,22.0169,22.0256,153200.0
2014-03-17 11:00:00,25.09,25.14,25.09,25.11,172400.0,22.0169,22.0607,22.0169,22.0344,172400.0
2014-03-17 11:10:00,25.11,25.13,25.11,25.13,86400.0,22.0344,22.052,22.0344,22.052,86400.0
2014-03-17 11:20:00,25.12,25.13,25.07,25.08,77600.0,22.0432,22.052,21.9993,22.0081,77600.0
2014-03-17 11:30:00,25.08,25.09,25.06,25.07,43200.0,22.0081,22.0169,21.9905,21.9993,43200.0
2014-03-17 11:40:00,25.07,25.1,25.06,25.1,56000.0,21.9993,22.0256,21.9905,22.0256,56000.0
2014-03-17 11:50:00,25.1,25.13,25.09,25.13,77600.0,22.0256,22.052,22.0169,22.052,77600.0
2014-03-17 12:00:00,25.13,25.13,25.11,25.12,95200.0,22.052,22.052,22.0344,22.0432,95200.0
2014-03-17 12:10:00,25.12,25.17,25.12,25.17,98400.0,22.0432,22.0871,22.0432,22.0871,98400.0
2014-03-17 12:20:00,25.16,25.16,25.15,25.16,44400.0,22.0783,22.0783,22.0695,22.0783,44400.0
2014-03-17 12:30:00,25.17,25.18,25.14,25.14,49600.0,22.0871,22.0958,22.0607,22.0607,49600.0
2014-03-17 12:40:00,25.15,25.16,25.14,25.14,79200.0,22.0695,22.0783,22.0607,22.0607,79200.0
2014-03-17 12:50:00,25.14,25.16,25.13,25.15,42800.0,22.0607,22.0783,22.052,22.0695,42800.0
2014-03-17 13:00:00,25.15,25.16,25.14,25.14,44000.0,22.0695,22.0783,22.0607,22.0607,44000.0
2014-03-17 13:10:00,25.14,25.15,25.12,25.14,60000.0,22.0607,22.0695,22.0432,22.0607,60000.0
2014-03-17 13:20:00,25.14,25.15,25.13,25.13,40400.0,22.0607,22.0695,22.052,22.052,40400.0
2014-03-17 13:30:00,25.13,25.15,25.13,25.15,75200.0,22.052,22.0695,22.052,22.0695,75200.0
2014-03-17 13:40:00,25.15,25.16,25.15,25.16,36000.0,22.0695,22.0783,22.0695,22.0783,36000.0
2014-03-17 13:50:00,25.16,25.16,25.14,25.14,48000.0,22.0783,22.0783,22.0607,22.0607,48000.0
2014-03-17 14:00:00,25.14,25.16,25.14,25.15,56000.0,22.0607,22.0783,22.0607,22.0695,56000.0
2014-03-17 14:10:00,25.15,25.15,25.13,25.13,50800.0,22.0695,22.0695,22.052,22.052,50800.0
2014-03-17 14:20:00,25.13,25.18,25.13,25.17,179600.0,22.052,22.0958,22.052,22.0871,179600.0
2014-03-17 14:30:00,25.17,25.18,25.14,25.14,41600.0,22.0871,22.0958,22.0607,22.0607,41600.0
2014-03-17 14:40:00,25.14,25.16,25.14,25.16,34800.0,22.0607,22.0783,22.0607,22.0783,34800.0
2014-03-17 14:50:00,25.16,25.16,25.15,25.16,72800.0,22.0783,22.0783,22.0695,22.0783,72800.0
2014-03-17 15:00:00,25.15,25.17,25.15,25.17,146400.0,22.0695,22.0871,22.0695,22.0871,146400.0
2014-03-17 15:10:00,25.17,25.17,25.16,25.16,45600.0,22.0871,22.0871,22.0783,22.0783,45600.0
2014-03-17 15:20:00,25.16,25.16,25.14,25.15,44800.0,22.0783,22.0783,22.0607,22.0695,44800.0
2014-03-17 15:30:00,25.15,25.15,25.13,25.14,87600.0,22.0695,22.0695,22.052,22.0607,87600.0
2014-03-17 15:40:00,25.14,25.14,25.1,25.11,142400.0,22.0607,22.0607,22.0256,22.0344,142400.0
2014-03-17 15:50:00,25.11,25.13,25.11,25.12,168400.0,22.0344,22.052,22.0344,22.0432,168400.0
2014-03-18 09:30:00,25.19,25.21,25.16,25.21,60000.0,22.1046,22.1222,22.0783,22.1222,60000.0
2014-03-18 09:40:00,25.22,25.23,25.18,25.23,52000.0,22.1309,22.1397,22.0958,22.1397,52000.0
2014-03-18 09:50:00,25.22,25.26,25.22,25.25,44400.0,22.1309,22.166,22.1309,22.1573,44400.0
2014-03-18 10:00:00,25.25,25.26,25.23,25.24,28400.0,22.1573,22.166,22.1397,22.1485,28400.0
2014-03-18 10:10:00,25.24,25.3,25.24,25.3,138800.0,22.1485,22.2011,22.1485,22.2011,138800.0
2014-03-18 10:20:00,25.3,25.32,25.29,25.31,107600.0,22.2011,22.2187,22.1924,22.2099,107600.0
2014-03-18 10:30:00,25.32,25.33,25.31,25.31,125200.0,22.2187,22.2275,22.2099,22.2099,125200.0
2014-03-18 10:40:00,25.31,25.32,25.29,25.3,222400.0,22.2099,22.2187,22.1924,22.2011,222400.0
2014-03-18 10:50:00,25.3,25.31,25.26,25.27,146000.0,22.2011,22.2099,22.166,22.1748,146000.0
2014-03-18 11:00:00,25.27,25.29,25.26,25.27,124000.0,22.1748,22.1924,22.166,22.1748,124000.0
2014-03-18 11:10:00,25.27,25.3,25.27,25.3,169200.0,22.1748,22.2011,22.1748,22.2011,169200.0
2014-03-18 11:20:00,25.31,25.32,25.3,25.31,82400.0,22.2099,22.2187,22.2011,22.2099,82400.0
2014-03-18 11:30:00,25.32,25.33,25.31,25.32,92000.0,22.2187,22.2275,22.2099,22.2187,92000.0
2014-03-18 11:40:00,25.32,25.32,25.28,25.29,140400.0,22.2187,22.2187,22.1836,22.1924,140400.0
2014-03-18 11:50:00,25.29,25.32,25.29,25.31,87600.0,22.1924,22.2187,22.1924,22.2099,87600.0
2014-03-18 12:00:00,25.32,25.33,25.31,25.32,47600.0,22.2187,22.2275,22.2099,22.2187,47600.0
2014-03-18 12:10:00,25.32,25.33,25.3,25.3,80800.0,22.2187,22.2275,22.2011,22.2011,80800.0
2014-03-18 12:20:00,25.3,25.31,25.29,25.29,278400.0,22.2011,22.2099,22.1924,22.1924,278400.0
2014-03-18 12:30:00,25.29,25.31,25.29,25.3,110000.0,22.1924,22.2099,22.1924,22.2011,110000.0
2014-03-18 12:40:00,25.3,25.3,25.28,25.29,74800.0,22.2011,22.2011,22.1836,22.1924,74800.0
2014-03-18 12:50:00,25.29,25.3,25.29,25.3,24000.0,22.1924,22.2011,22.1924,22.2011,24000.0
2014-03-18 13:00:00,25.3,25.31,25.3,25.3,39600.0,22.2011,22.2099,22.2011,22.2011,39600.0
2014-03-18 13:10:00,25.3,25.31,25.29,25.3,35200.0,22.2011,22.2099,22.1924,22.2011,35200.0
2014-03-18 13:20:00,25.3,25.34,25.3,25.33,76000.0,22.2011,22.2362,22.2011,22.2275,76000.0
2014-03-18 13:30:00,25.33,25.33,25.32,25.32,69600.0,22.2275,22.2275,22.2187,22.2187,69600.0
2014-03-18 13:40:00,25.33,25.36,25.33,25.35,100400.0,22.2275,22.2538,22.2275,22.245,100400.0
2014-03-18 13:50:00,25.34,25.36,25.33,25.34,48400.0,22.2362,22.2538,22.2275,22.2362,48400.0
2014-03-18 14:00:00,25.34,25.35,25.34,25.35,52800.0,22.2362,22.245,22.2362,22.245,52800.0
2014-03-18 14:10:00,25.35,25.36,25.33,25.33,29200.0,22.245,22.2538,22.2275,22.2275,29200.0
2014-03-18 14:20:00,25.33,25.35,25.33,25.35,43600.0,22.2275,22.245,22.2275,22.245,43600.0
2014-03-18 14:30:00,25.35,25.35,25.35,25.35,39200.0,22.245,22.245,22.245,22.245,39200.0
2014-03-18 14:40:00,25.35,25.36,25.34,25.36,73600.0,22.245,22.2538,22.2362,22.2538,73600.0
2014-03-18 14:50:00,25.36,25.36,25.35,25.35,104400.0,22.2538,22.2538,22.245,22.245,104400.0
2014-03-18 15:00:00,25.35,25.36,25.33,25.35,49600.0,22.245,22.2538,22.2275,22.245,49600.0
2014-03-18 15:10:00,25.35,25.35,25.34,25.35,43200.0,22.245,22.245,22.2362,22.245,43200.0
2014-03-18 15:20:00,25.35,25.36,25.33,25.34,49200.0,22.245,22.2538,22.2275,22.2362,49200.0
2014-03-18 15:30:00,25.34,25.34,25.32,25.34,49600.0,22.2362,22.2362,22.2187,22.2362,49600.0
2014-03-18 15:40:00,25.34,25.34,25.32,25.33,92800.0,22.2362,22.2362,22.2187,22.2275,92800.0
2014-03-18 15:50:00,25.33,25.35,25.33,25.34,92000.0,22.2275,22.245,22.2275,22.2362,92000.0
2014-03-19 09:30:00,25.35,25.35,25.3,25.31,35600.0,22.245,22.245,22.2011,22.2099,35600.0
2014-03-19 09:40:00,25.31,25.32,25.3,25.32,60800.0,22.2099,22.2187,22.2011,22.2187,60800.0
2014-03-19 09:50:00,25.32,25.36,25.3,25.36,155600.0,22.2187,22.2538,22.2011,22.2538,155600.0
2014-03-19 10:00:00,25.36,25.36,25.34,25.35,88400.0,22.2538,22.2538,22.2362,22.245,88400.0
2014-03-19 10:10:00,25.35,25.36,25.34,25.35,142000.0,22.245,22.2538,22.2362,22.245,142000.0
2014-03-19 10:20:00,25.34,25.35,25.33,25.35,83200.0,22.2362,22.245,22.2275,22.245,83200.0
2014-03-19 10:30:00,25.35,25.35,25.31,25.33,126000.0,22.245,22.245,22.2099,22.2275,126000.0
2014-03-19 10:40:00,25.32,25.33,25.3,25.33,110000.0,22.2187,22.2275,22.2011,22.2275,110000.0
2014-03-19 10:50:00,25.33,25.34,25.33,25.33,54400.0,22.2275,22.2362,22.2275,22.2275,54400.0
2014-03-19 11:00:00,25.33,25.34,25.33,25.34,79600.0,22.2275,22.2362,22.2275,22.2362,79600.0
2014-03-19 11:10:00,25.33,25.34,25.33,25.34,52800.0,22.2275,22.2362,22.2275,22.2362,52800.0
2014-03-19 11:20:00,25.34,25.34,25.32,25.33,40400.0,22.2362,22.2362,22.2187,22.2275,40400.0
2014-03-19 11:30:00,25.32,25.32,25.3,25.3,45600.0,22.2187,22.2187,22.2011,22.2011,45600.0
2014-03-19 11:40:00,25.3,25.32,25.3,25.31,50000.0,22.2011,22.2187,22.2011,22.2099,50000.0
2014-03-19 11:50:00,25.32,25.32,25.31,25.31,72800.0,22.2187,22.2187,22.2099,22.2099,72800.0
2014-03-19 12:00:00,25.31,25.34,25.31,25.33,60800.0,22.2099,22.2362,22.2099,22.2275,60800.0
2014-03-19 12:10:00,25.33,25.34,25.32,25.33,72400.0,22.2275,22.2362,22.2187,22.2275,72400.0
2014-03-19 12:20:00,25.33,25.33,25.32,25.32,39200.0,22.2275,22.2275,22.2187,22.2187,39200.0
2014-03-19 12:30:00,25.32,25.33,25.31,25.31,97600.0,22.2187,22.2275,22.2099,22.2099,97600.0
2014-03-19 12:40:00,25.31,25.33,25.3,25.33,91600.0,22.2099,22.2275,22.2011,22.2275,91600.0
2014-03-19 12:50:00,25.32,25.33,25.32,25.33,40800.0,22.2187,22.2275,22.2187,22.2275,40800.0
2014-03-19 13:00:00,25.33,25.34,25.33,25.33,34000.0,22.2275,22.2362,22.2275,22.2275,34000.0
2014-03-19 13:10:00,25.33,25.34,25.33,25.34,33200.0,22.2275,22.2362,22.2275,22.2362,33200.0
2014-03-19 13:20:00,25.34,25.34,25.33,25.34,53200.0,22.2362,22.2362,22.2275,22.2362,53200.0
2014-03-19 13:30:00,25.34,25.34,25.33,25.33,23600.0,22.2362,22.2362,22.2275,22.2275,23600.0
2014-03-19 13:40:00,25.33,25.34,25.33,25.33,74800.0,22.2275,22.2362,22.2275,22.2275,74800.0
2014-03-19 13:50:00,25.33,25.34,25.33,25.34,30400.0,22.2275,22.2362,22.2275,22.2362,30400.0
2014-03-19 14:00:00,25.34,25.34,25.2,25.24,497600.0,22.2362,22.2362,22.1134,22.1485,497600.0
2014-03-19 14:10:00,25.24,25.29,25.24,25.28,129200.0,22.1485,22.1924,22.1485,22.1836,129200.0
2014-03-19 14:20:00,25.27,25.3,25.26,25.27,252800.0,22.1748,22.2011,22.166,22.1748,252800.0
2014-03-19 14:30:00,25.27,25.29,25.24,25.25,59200.0,22.1748,22.1924,22.1485,22.1573,59200.0
2014-03-19 14:40:00,25.25,25.25,25.22,25.23,116800.0,22.1573,22.1573,22.1309,22.1397,116800.0
2014-03-19 14:50:00,25.23,25.26,25.22,25.25,68800.0,22.1397,22.166,22.1309,22.1573,68800.0
2014-03-19 15:00:00,25.25,25.25,25.1,25.1,195200.0,22.1573,22.1573,22.0256,22.0256,195200.0
2014-03-19 15:10:00,25.08,25.1,25.01,25.1,216000.0,22.0081,22.0256,21.9467,22.0256,216000.0
2014-03-19 15:20:00,25.1,25.13,25.1,25.11,160800.0,22.0256,22.052,22.0256,22.0344,160800.0
2014-03-19 15:30:00,25.12,25.16,25.11,25.16,238800.0,22.0432,22.0783,22.0344,22.0783,238800.0
2014-03-19 15:40:00,25.16,25.2,25.15,25.19,191200.0,22.0783,22.1134,22.0695,22.1046,191200.0
2014-03-19 15:50:00,25.19,25.19,25.15,25.16,188400.0,22.1046,22.1046,22.0695,22.0783,188400.0
2014-03-20 09:30:00,25.1,25.15,25.1,25.12,144400.0,22.0256,22.0695,22.0256,22.0432,144400.0
2014-03-20 09:40:00,25.12,25.14,25.05,25.05,188400.0,22.0432,22.0607,21.9818,21.9818,188400.0
2014-03-20 09:50:00,25.06,25.1,25.04,25.08,118400.0,21.9905,22.0256,21.973,22.0081,118400.0
2014-03-20 10:00:00,25.1,25.19,25.06,25.19,182000.0,22.0256,22.1046,21.9905,22.1046,182000.0
2014-03-20 10:10:00,25.19,25.24,25.18,25.22,186800.0,22.1046,22.1485,22.0958,22.1309,186800.0
2014-03-20 10:20:00,25.22,25.23,25.19,25.2,82000.0,22.1309,22.1397,22.1046,22.1134,82000.0
2014-03-20 10:30:00,25.2,25.23,25.2,25.21,241200.0,22.1134,22.1397,22.1134,22.1222,241200.0
2014-03-20 10:40:00,25.21,25.23,25.21,25.21,81600.0,22.1222,22.1397,22.1222,22.1222,81600.0
2014-03-20 10:50:00,25.21,25.21,25.17,25.18,94000.0,22.1222,22.1222,22.0871,22.0958,94000.0
2014-03-20 11:00:00,25.18,25.19,25.17,25.19,85200.0,22.0958,22.1046,22.0871,22.1046,85200.0
2014-03-20 11:10:00,25.19,25.2,25.16,25.17,96800.0,22.1046,22.1134,22.0783,22.0871,96800.0
2014-03-20 11:20:00,25.17,25.18,25.14,25.18,110000.0,22.0871,22.0958,22.0607,22.0958,110000.0
2014-03-20 11:30:00,25.18,25.2,25.17,25.18,45600.0,22.0958,22.1134,22.0871,22.0958,45600.0
2014-03-20 11:40:00,25.18,25.2,25.17,25.18,62400.0,22.0958,22.1134,22.0871,22.0958,62400.0
2014-03-20 11:50:00,25.19,25.21,25.18,25.2,38400.0,22.1046,22.1222,22.0958,22.1134,38400.0
2014-03-20 12:00:00,25.2,25.21,25.18,25.2,78400.0,22.1134,22.1222,22.0958,22.1134,78400.0
2014-03-20 12:10:00,25.2,25.24,25.2,25.23,61600.0,22.1134,22.1485,22.1134,22.1397,61600.0
2014-03-20 12:20:00,25.23,25.27,25.23,25.27,65200.0,22.1397,22.1748,22.1397,22.1748,65200.0
2014-03-20 12:30:00,25.27,25.27,25.25,25.26,48800.0,22.1748,22.1748,22.1573,22.166,48800.0
2014-03-20 12:40:00,25.26,25.28,25.25,25.28,72000.0,22.166,22.1836,22.1573,22.1836,72000.0
2014-03-20 12:50:00,25.28,25.28,25.27,25.28,36000.0,22.1836,22.1836,22.1748,22.1836,36000.0
2014-03-20 13:00:00,25.27,25.29,25.27,25.28,94400.0,22.1748,22.1924,22.1748,22.1836,94400.0
2014-03-20 13:10:00,25.28,25.28,25.27,25.27,66800.0,22.1836,22.1836,22.1748,22.1748,66800.0
2014-03-20 13:20:00,25.27,25.28,25.25,25.25,60800.0,22.1748,22.1836,22.1573,22.1573,60800.0
2014-03-20 13:30:00,25.25,25.27,25.25,25.26,62800.0,22.1573,22.1748,22.1573,22.166,62800.0
2014-03-20 13:40:00,25.26,25.27,25.25,25.27,63600.0,22.166,22.1748,22.1573,22.1748,63600.0
2014-03-20 13:50:00,25.27,25.27,25.26,25.27,49600.0,22.1748,22.1748,22.166,22.1748,49600.0
2014-03-20 14:00:00,25.27,25.28,25.26,25.26,44000.0,22.1748,22.1836,22.166,22.166,44000.0
2014-03-20 14:10:00,25.27,25.28,25.27,25.28,35600.0,22.1748,22.1836,22.1748,22.1836,35600.0
2014-03-20 14:20:00,25.28,25.29,25.28,25.29,42000.0,22.1836,22.1924,22.1836,22.1924,42000.0
2014-03-20 14:30:00,25.28,25.28,25.28,25.28,24800.0,22.1836,22.1836,22.1836,22.1836,24800.0
2014-03-20 14:40:00,25.28,25.28,25.26,25.27,53600.0,22.1836,22.1836,22.166,22.1748,53600.0
2014-03-20 14:50:00,25.26,25.28,25.26,25.27,19600.0,22.166,22.1836,22.166,22.1748,19600.0
2014-03-20 15:00:00,25.26,25.26,25.23,25.25,40400.0,22.166,22.166,22.1397,22.1573,40400.0
2014-03-20 15:10:00,25.25,25.25,25.23,25.24,66800.0,22.1573,22.1573,22.1397,22.1485,66800.0
2014-03-20 15:20:00,25.24,25.25,25.21,25.22,84800.0,22.1485,22.1573,22.1222,22.1309,84800.0
2014-03-20 15:30:00,25.22,25.24,25.22,25.24,50000.0,22.1309,22.1485,22.1309,22.1485,50000.0
2014-03-20 15:40:00,25.24,25.25,25.24,25.25,73600.0,22.1485,22.1573,22.1485,22.1573,73600.0
2014-03-20 15:50:00,25.25,25.27,25.23,25.26,312400.0,22.1573,22.1748,22.1397,22.166,312400.0
2014-03-21 09:30:00,25.39,25.42,25.37,25.37,108000.0,22.2801,22.3064,22.2626,22.2626,108000.0
2014-03-21 09:40:00,25.37,25.38,25.35,25.36,109200.0,22.2626,22.2713,22.245,22.2538,109200.0
2014-03-21 09:50:00,25.36,25.36,25.32,25.32,85600.0,22.2538,22.2538,22.2187,22.2187,85600.0
2014-03-21 10:00:00,25.33,25.34,25.26,25.26,109200.0,22.2275,22.2362,22.166,22.166,109200.0
2014-03-21 10:10:00,25.26,25.29,25.25,25.26,58000.0,22.166,22.1924,22.1573,22.166,58000.0
2014-03-21 10:20:00,25.26,25.28,25.24,25.27,124000.0,22.166,22.1836,22.1485,22.1748,124000.0
2014-03-21 10:30:00,25.26,25.29,25.24,25.29,64400.0,22.166,22.1924,22.1485,22.1924,64400.0
2014-03-21 10:40:00,25.29,25.31,25.29,25.3,58800.0,22.1924,22.2099,22.1924,22.2011,58800.0
2014-03-21 10:50:00,25.31,25.33,25.31,25.32,56400.0,22.2099,22.2275,22.2099,22.2187,56400.0
2014-03-21 11:00:00,25.33,25.33,25.31,25.31,41200.0,22.2275,22.2275,22.2099,22.2099,41200.0
2014-03-21 11:10:00,25.31,25.32,25.31,25.32,41600.0,22.2099,22.2187,22.2099,22.2187,41600.0
2014-03-21 11:20:00,25.32,25.34,25.32,25.34,33200.0,22.2187,22.2362,22.2187,22.2362,33200.0
2014-03-21 11:30:00,25.34,25.36,25.34,25.34,95200.0,22.2362,22.2538,22.2362,22.2362,95200.0
2014-03-21 11:40:00,25.34,25.34,25.33,25.33,162000.0,22.2362,22.2362,22.2275,22.2275,162000.0
2014-03-21 11:50:00,25.32,25.33,25.31,25.32,50400.0,22.2187,22.2275,22.2099,22.2187,50400.0
2014-03-21 12:00:00,25.32,25.33,25.31,25.33,24400.0,22.2187,22.2275,22.2099,22.2275,24400.0
2014-03-21 12:10:00,25.33,25.33,25.32,25.33,43600.0,22.2275,22.2275,22.2187,22.2275,43600.0
2014-03-21 12:20:00,25.33,25.33,25.32,25.32,42800.0,22.2275,22.2275,22.2187,22.2187,42800.0
2014-03-21 12:30:00,25.31,25.31,25.29,25.3,35600.0,22.2099,22.2099,22.1924,22.2011,35600.0
2014-03-21 12:40:00,25.3,25.31,25.29,25.29,18800.0,22.2011,22.2099,22.1924,22.1924,18800.0
2014-03-21 12:50:00,25.29,25.29,25.28,25.28,35600.0,22.1924,22.1924,22.1836,22.1836,35600.0
2014-03-21 13:00:00,25.28,25.28,25.27,25.27,26800.0,22.1836,22.1836,22.1748,22.1748,26800.0
2014-03-21 13:10:00,25.27,25.27,25.23,25.24,94000.0,22.1748,22.1748,22.1397,22.1485,94000.0
2014-03-21 13:20:00,25.24,25.24,25.2,25.21,91600.0,22.1485,22.1485,22.1134,22.1222,91600.0
2014-03-21 13:30:00,25.2,25.22,25.19,25.22,53200.0,22.1134,22.1309,22.1046,22.1309,53200.0
2014-03-21 13:40:00,25.22,25.22,25.17,25.17,76400.0,22.1309,22.1309,22.0871,22.0871,76400.0
2014-03-21 13:50:00,25.18,25.21,25.17,25.18,132000.0,22.0958,22.1222,22.0871,22.0958,132000.0
2014-03-21 14:00:00,25.18,25.2,25.17,25.2,72800.0,22.0958,22.1134,22.0871,22.1134,72800.0
2014-03-21 14:10:00,25.2,25.2,25.15,25.16,136000.0,22.1134,22.1134,22.0695,22.0783,136000.0
2014-03-21 14:20:00,25.15,25.17,25.11,25.11,132400.0,22.0695,22.0871,22.0344,22.0344,132400.0
2014-03-21 14:30:00,25.11,25.15,25.09,25.15,110800.0,22.0344,22.0695,22.0169,22.0695,110800.0
2014-03-21 14:40:00,25.15,25.17,25.13,25.13,75200.0,22.0695,22.0871,22.052,22.052,75200.0
2014-03-21 14:50:00,25.14,25.15,25.13,25.14,72000.0,22.0607,22.0695,22.052,22.0607,72000.0
2014-03-21 15:00:00,25.14,25.14,25.1,25.13,164400.0,22.0607,22.0607,22.0256,22.052,164400.0
2014-03-21 15:10:00,25.14,25.15,25.09,25.1,203600.0,22.0607,22.0695,22.0169,22.0256,203600.0
2014-03-21 15:20:00,25.1,25.15,25.09,25.15,129200.0,22.0256,22.0695,22.0169,22.0695,129200.0
2014-03-21 15:30:00,25.14,25.14,25.08,25.08,106000.0,22.0607,22.0607,22.0081,22.0081,106000.0
2014-03-21 15:40:00,25.08,25.1,25.07,25.08,194800.0,22.0081,22.0256,21.9993,22.0081,194800.0
2014-03-21 15:50:00,25.09,25.11,25.09,25.1,184400.0,22.0169,22.0344,22.0169,22.0256,184400.0
2014-03-24 09:30:00,25.21,25.23,25.11,25.12,121600.0,22.1222,22.1397,22.0344,22.0432,121600.0
2014-03-24 09:40:00,25.13,25.13,25.06,25.08,200800.0,22.052,22.052,21.9905,22.0081,200800.0
2014-03-24 09:50:00,25.08,25.1,25.05,25.08,172000.0,22.0081,22.0256,21.9818,22.0081,172000.0
2014-03-24 10:00:00,25.08,25.08,24.99,25.0,169600.0,22.0081,22.0081,21.9291,21.9379,169600.0
2014-03-24 10:10:00,25.01,25.01,24.97,24.99,148000.0,21.9467,21.9467,21.9116,21.9291,148000.0
2014-03-24 10:20:00,24.99,24.99,24.95,24.97,152000.0,21.9291,21.9291,21.894,21.9116,152000.0
2014-03-24 10:30:00,24.96,24.96,24.89,24.93,222800.0,21.9028,21.9028,21.8414,21.8765,222800.0
2014-03-24 10:40:00,24.93,24.94,24.9,24.9,181600.0,21.8765,21.8852,21.8501,21.8501,181600.0
2014-03-24 10:50:00,24.9,24.92,24.88,24.89,147600.0,21.8501,21.8677,21.8326,21.8414,147600.0
2014-03-24 11:00:00,24.89,24.89,24.82,24.83,456000.0,21.8414,21.8414,21.7799,21.7887,456000.0
2014-03-24 11:10:00,24.83,24.87,24.81,24.86,117200.0,21.7887,21.8238,21.7712,21.815,117200.0
2014-03-24 11:20:00,24.86,24.89,24.85,24.88,104800.0,21.815,21.8414,21.8063,21.8326,104800.0
2014-03-24 11:30:00,24.87,24.89,24.85,24.89,128000.0,21.8238,21.8414,21.8063,21.8414,128000.0
2014-03-24 11:40:00,24.89,24.9,24.83,24.84,165200.0,21.8414,21.8501,21.7887,21.7975,165200.0
2014-03-24 11:50:00,24.84,24.87,24.83,24.86,108000.0,21.7975,21.8238,21.7887,21.815,108000.0
2014-03-24 12:00:00,24.86,24.89,24.86,24.89,84400.0,21.815,21.8414,21.815,21.8414,84400.0
2014-03-24 12:10:00,24.89,24.89,24.85,24.86,104800.0,21.8414,21.8414,21.8063,21.815,104800.0
2014-03-24 12:20:00,24.87,24.88,24.84,24.84,90000.0,21.8238,21.8326,21.7975,21.7975,90000.0
2014-03-24 12:30:00,24.85,24.86,24.82,24.83,88000.0,21.8063,21.815,21.7799,21.7887,88000.0
2014-03-24 12:40:00,24.84,24.84,24.81,24.82,77200.0,21.7975,21.7975,21.7712,21.7799,77200.0
2014-03-24 12:50:00,24.82,24.84,24.82,24.83,59200.0,21.7799,21.7975,21.7799,21.7887,59200.0
2014-03-24 13:00:00,24.83,24.87,24.83,24.86,51600.0,21.7887,21.8238,21.7887,21.815,51600.0
2014-03-24 13:10:00,24.86,24.87,24.85,24.86,36800.0,21.815,21.8238,21.8063,21.815,36800.0
2014-03-24 13:20:00,24.86,24.87,24.84,24.86,56400.0,21.815,21.8238,21.7975,21.815,56400.0
2014-03-24 13:30:00,24.87,24.91,24.87,24.89,89600.0,21.8238,21.8589,21.8238,21.8414,89600.0
2014-03-24 13:40:00,24.89,24.91,24.89,24.9,62000.0,21.8414,21.8589,21.8414,21.8501,62000.0
2014-03-24 13:50:00,24.9,24.93,24.9,24.93,76800.0,21.8501,21.8765,21.8501,21.8765,76800.0
2014-03-24 14:00:00,24.93,24.96,24.93,24.93,86400.0,21.8765,21.9028,21.8765,21.8765,86400.0
2014-03-24 14:10:00,24.93,24.94,24.9,24.9,73600.0,21.8765,21.8852,21.8501,21.8501,73600.0
2014-03-24 14:20:00,24.9,24.96,24.9,24.95,60800.0,21.8501,21.9028,21.8501,21.894,60800.0
2014-03-24 14:30:00,24.95,24.96,24.93,24.93,80400.0,21.894,21.9028,21.8765,21.8765,80400.0
2014-03-24 14:40:00,24.93,24.98,24.93,24.97,80400.0,21.8765,21.9203,21.8765,21.9116,80400.0
2014-03-24 14:50:00,24.98,24.98,24.94,24.95,121200.0,21.9203,21.9203,21.8852,21.894,121200.0
2014-03-24 15:00:00,24.95,24.95,24.93,24.93,79200.0,21.894,21.894,21.8765,21.8765,79200.0
2014-03-24 15:10:00,24.93,24.93,24.9,24.91,31600.0,21.8765,21.8765,21.8501,21.8589,31600.0
2014-03-24 15:20:00,24.91,24.98,24.91,24.98,96400.0,21.8589,21.9203,21.8589,21.9203,96400.0
2014-03-24 15:30:00,24.99,25.01,24.99,24.99,105600.0,21.9291,21.9467,21.9291,21.9291,105600.0
2014-03-24 15:40:00,25.0,25.0,24.97,24.98,171200.0,21.9379,21.9379,21.9116,21.9203,171200.0
2014-03-24 15:50:00,24.98,24.98,24.94,24.94,172000.0,21.9203,21.9203,21.8852,21.8852,172000.0
2014-03-25 09:30:00,24.97,25.05,24.97,25.03,55200.0,21.9828,22.0532,21.9828,22.0356,55200.0
2014-03-25 09:40:00,25.03,25.04,25.0,25.03,102400.0,22.0356,22.0444,22.0092,22.0356,102400.0
2014-03-25 09:50:00,25.03,25.05,25.02,25.04,86000.0,22.0356,22.0532,22.0268,22.0444,86000.0
2014-03-25 10:00:00,25.04,25.07,25.02,25.07,177600.0,22.0444,22.0708,22.0268,22.0708,177600.0
2014-03-25 10:10:00,25.07,25.1,25.05,25.05,224800.0,22.0708,22.0972,22.0532,22.0532,224800.0
2014-03-25 10:20:00,25.05,25.05,24.99,25.01,162000.0,22.0532,22.0532,22.0004,22.018,162000.0
2014-03-25 10:30:00,25.02,25.02,24.95,24.95,108800.0,22.0268,22.0268,21.9652,21.9652,108800.0
2014-03-25 10:40:00,24.96,24.98,24.92,24.92,134800.0,21.974,21.9916,21.9388,21.9388,134800.0
2014-03-25 10:50:00,24.92,24.92,24.86,24.88,146800.0,21.9388,21.9388,21.886,21.9036,146800.0
2014-03-25 11:00:00,24.88,24.91,24.87,24.91,156000.0,21.9036,21.93,21.8948,21.93,156000.0
2014-03-25 11:10:00,24.91,24.94,24.88,24.93,194800.0,21.93,21.9564,21.9036,21.9476,194800.0
2014-03-25 11:20:00,24.93,24.95,24.9,24.91,139200.0,21.9476,21.9652,21.9212,21.93,139200.0
2014-03-25 11:30:00,24.91,24.92,24.85,24.88,169200.0,21.93,21.9388,21.8771,21.9036,169200.0
2014-03-25 11:40:00,24.88,24.9,24.84,24.85,162800.0,21.9036,21.9212,21.8683,21.8771,162800.0
2014-03-25 11:50:00,24.85,24.86,24.81,24.85,234400.0,21.8771,21.886,21.8419,21.8771,234400.0
2014-03-25 12:00:00,24.85,24.86,24.83,24.86,180000.0,21.8771,21.886,21.8595,21.886,180000.0
2014-03-25 12:10:00,24.86,24.87,24.84,24.85,156000.0,21.886,21.8948,21.8683,21.8771,156000.0
2014-03-25 12:20:00,24.85,24.85,24.8,24.82,263600.0,21.8771,21.8771,21.8331,21.8507,263600.0
2014-03-25 12:30:00,24.82,24.88,24.81,24.88,196400.0,21.8507,21.9036,21.8419,21.9036,196400.0
2014-03-25 12:40:00,24.89,24.91,24.88,24.9,173200.0,21.9124,21.93,21.9036,21.9212,173200.0
2014-03-25 12:50:00,24.9,24.92,24.9,24.91,144800.0,21.9212,21.9388,21.9212,21.93,144800.0
2014-03-25 13:00:00,24.91,24.91,24.89,24.91,179600.0,21.93,21.93,21.9124,21.93,179600.0
2014-03-25 13:10:00,24.91,24.92,24.9,24.92,181200.0,21.93,21.9388,21.9212,21.9388,181200.0
2014-03-25 13:20:00,24.92,24.98,24.92,24.97,220800.0,21.9388,21.9916,21.9388,21.9828,220800.0
2014-03-25 13:30:00,24.97,24.99,24.96,24.96,105200.0,21.9828,22.0004,21.974,21.974,105200.0
2014-03-25 13:40:00,24.96,24.98,24.95,24.97,94800.0,21.974,21.9916,21.9652,21.9828,94800.0
2014-03-25 13:50:00,24.97,24.97,24.95,24.95,73200.0,21.9828,21.9828,21.9652,21.9652,73200.0
2014-03-25 14:00:00,24.96,24.97,24.96,24.97,79600.0,21.974,21.9828,21.974,21.9828,79600.0
2014-03-25 14:10:00,24.97,24.99,24.94,24.94,130800.0,21.9828,22.0004,21.9564,21.9564,130800.0
2014-03-25 14:20:00,24.94,24.96,24.93,24.93,106800.0,21.9564,21.974,21.9476,21.9476,106800.0
2014-03-25 14:30:00,24.94,24.96,24.93,24.96,121200.0,21.9564,21.974,21.9476,21.974,121200.0
2014-03-25 14:40:00,24.96,24.96,24.93,24.93,114400.0,21.974,21.974,21.9476,21.9476,114400.0
2014-03-25 14:50:00,24.93,24.95,24.92,24.94,110800.0,21.9476,21.9652,21.9388,21.9564,110800.0
2014-03-25 15:00:00,24.93,24.94,24.93,24.94,104000.0,21.9476,21.9564,21.9476,21.9564,104000.0
2014-03-25 15:10:00,24.94,24.98,24.93,24.97,110000.0,21.9564,21.9916,21.9476,21.9828,110000.0
2014-03-25 15:20:00,24.97,24.98,24.96,24.96,356400.0,21.9828,21.9916,21.974,21.974,356400.0
2014-03-25 15:30:00,24.96,24.98,24.95,24.96,112400.0,21.974,21.9916,21.9652,21.974,112400.0
2014-03-25 15:40:00,24.96,24.98,24.95,24.96,163200.0,21.974,21.9916,21.9652,21.974,163200.0
2014-03-25 15:50:00,24.95,24.97,24.94,24.95,251600.0,21.9652,21.9828,21.9564,21.9652,251600.0
2014-03-26 09:30:00,25.07,25.09,25.02,25.04,50400.0,22.0708,22.0884,22.0268,22.0444,50400.0
2014-03-26 09:40:00,25.05,25.09,25.03,25.07,61600.0,22.0532,22.0884,22.0356,22.0708,61600.0
2014-03-26 09:50:00,25.07,25.07,25.03,25.04,93600.0,22.0708,22.0708,22.0356,22.0444,93600.0
2014-03-26 10:00:00,25.03,25.06,25.01,25.05,72000.0,22.0356,22.062,22.018,22.0532,72000.0
2014-03-26 10:10:00,25.05,25.07,25.02,25.03,30000.0,22.0532,22.0708,22.0268,22.0356,30000.0
2014-03-26 10:20:00,25.02,25.03,24.99,25.01,128800.0,22.0268,22.0356,22.0004,22.018,128800.0
2014-03-26 10:30:00,25.01,25.04,25.0,25.04,181600.0,22.018,22.0444,22.0092,22.0444,181600.0
2014-03-26 10:40:00,25.03,25.04,25.0,25.01,174000.0,22.0356,22.0444,22.0092,22.018,174000.0
2014-03-26 10:50:00,25.01,25.02,24.97,24.97,214400.0,22.018,22.0268,21.9828,21.9828,214400.0
2014-03-26 11:00:00,24.97,25.0,24.96,25.0,146400.0,21.9828,22.0092,21.974,22.0092,146400.0
2014-03-26 11:10:00,25.0,25.02,24.99,25.0,233600.0,22.0092,22.0268,22.0004,22.0092,233600.0
2014-03-26 11:20:00,25.0,25.04,25.0,25.03,114400.0,22.0092,22.0444,22.0092,22.0356,114400.0
2014-03-26 11:30:00,25.03,25.03,25.01,25.01,58000.0,22.0356,22.0356,22.018,22.018,58000.0
2014-03-26 11:40:00,25.0,25.0,24.95,24.96,89200.0,22.0092,22.0092,21.9652,21.974,89200.0
2014-03-26 11:50:00,24.96,24.99,24.95,24.99,56000.0,21.974,22.0004,21.9652,22.0004,56000.0
2014-03-26 12:00:00,24.99,24.99,24.94,24.97,53600.0,22.0004,22.0004,21.9564,21.9828,53600.0
2014-03-26 12:10:00,24.97,24.98,24.96,24.96,54400.0,21.9828,21.9916,21.974,21.974,54400.0
2014-03-26 12:20:00,24.96,24.97,24.95,24.97,52800.0,21.974,21.9828,21.9652,21.9828,52800.0
2014-03-26 12:30:00,24.96,25.0,24.95,24.99,13200.0,21.974,22.0092,21.9652,22.0004,13200.0
2014-03-26 12:40:00,24.99,25.0,24.97,24.99,25200.0,22.0004,22.0092,21.9828,22.0004,25200.0
2014-03-26 12:50:00,24.99,25.0,24.98,25.0,20800.0,22.0004,22.0092,21.9916,22.0092,20800.0
2014-03-26 13:00:00,25.0,25.0,24.97,24.98,50000.0,22.0092,22.0092,21.9828,21.9916,50000.0
2014-03-26 13:10:00,24.98,24.98,24.96,24.96,26800.0,21.9916,21.9916,21.974,21.974,26800.0
2014-03-26 13:20:00,24.96,24.97,24.92,24.92,30400.0,21.974,21.9828,21.9388,21.9388,30400.0
2014-03-26 13:30:00,24.88,24.9,24.86,24.88,40400.0,21.9036,21.9212,21.886,21.9036,40400.0
2014-03-26 13:40:00,24.88,24.88,24.84,24.85,26800.0,21.9036,21.9036,21.8683,21.8771,26800.0
2014-03-26 13:50:00,24.84,24.88,24.83,24.87,56000.0,21.8683,21.9036,21.8595,21.8948,56000.0
2014-03-26 14:00:00,24.85,24.87,24.84,24.87,51600.0,21.8771,21.8948,21.8683,21.8948,51600.0
2014-03-26 14:10:00,24.86,24.86,24.8,24.81,198000.0,21.886,21.886,21.8331,21.8419,198000.0
2014-03-26 14:20:00,24.8,24.85,24.8,24.85,792800.0,21.8331,21.8771,21.8331,21.8771,792800.0
2014-03-26 14:30:00,24.85,24.85,24.82,24.82,89600.0,21.8771,21.8771,21.8507,21.8507,89600.0
2014-03-26 14:40:00,24.82,24.87,24.82,24.87,64000.0,21.8507,21.8948,21.8507,21.8948,64000.0
2014-03-26 14:50:00,24.87,24.9,24.86,24.9,58400.0,21.8948,21.9212,21.886,21.9212,58400.0
2014-03-26 15:00:00,24.9,24.91,24.86,24.86,114400.0,21.9212,21.93,21.886,21.886,114400.0
2014-03-26 15:10:00,24.86,24.87,24.84,24.85,85600.0,21.886,21.8948,21.8683,21.8771,85600.0
2014-03-26 15:20:00,24.84,24.84,24.81,24.81,96400.0,21.8683,21.8683,21.8419,21.8419,96400.0
2014-03-26 15:30:00,24.81,24.84,24.81,24.82,96800.0,21.8419,21.8683,21.8419,21.8507,96800.0
2014-03-26 15:40:00,24.81,24.82,24.77,24.77,117200.0,21.8419,21.8507,21.8067,21.8067,117200.0
2014-03-26 15:50:00,24.77,24.77,24.73,24.73,71600.0,21.8067,21.8067,21.7715,21.7715,71600.0
2014-03-27 09:30:00,24.72,24.72,24.56,24.57,644000.0,21.7627,21.7627,21.6218,21.6306,644000.0
2014-03-27 09:40:00,24.57,24.6,24.52,24.59,163200.0,21.6306,21.6571,21.5866,21.6483,163200.0
2014-03-27 09:50:00,24.59,24.64,24.57,24.64,207200.0,21.6483,21.6923,21.6306,21.6923,207200.0
2014-03-27 10:00:00,24.62,24.74,24.61,24.74,116000.0,21.6747,21.7803,21.6659,21.7803,116000.0
2014-03-27 10:10:00,24.74,24.74,24.68,24.72,149200.0,21.7803,21.7803,21.7275,21.7627,149200.0
2014-03-27 10:20:00,24.72,24.76,24.71,24.73,142400.0,21.7627,21.7979,21.7539,21.7715,142400.0
2014-03-27 10:30:00,24.74,24.75,24.7,24.71,69200.0,21.7803,21.7891,21.7451,21.7539,69200.0
2014-03-27 10:40:00,24.7,24.72,24.68,24.72,100800.0,21.7451,21.7627,21.7275,21.7627,100800.0
2014-03-27 10:50:00,24.72,24.74,24.68,24.71,100400.0,21.7627,21.7803,21.7275,21.7539,100400.0
2014-03-27 11:00:00,24.71,24.72,24.66,24.66,108800.0,21.7539,21.7627,21.7099,21.7099,108800.0
2014-03-27 11:10:00,24.66,24.68,24.65,24.68,80800.0,21.7099,21.7275,21.7011,21.7275,80800.0
2014-03-27 11:20:00,24.67,24.69,24.65,24.65,82800.0,21.7187,21.7363,21.7011,21.7011,82800.0
2014-03-27 11:30:00,24.65,24.65,24.59,24.61,99600.0,21.7011,21.7011,21.6483,21.6659,99600.0
2014-03-27 11:40:00,24.61,24.61,24.58,24.58,77600.0,21.6659,21.6659,21.6394,21.6394,77600.0
2014-03-27 11:50:00,24.58,24.62,24.56,24.61,73600.0,21.6394,21.6747,21.6218,21.6659,73600.0
2014-03-27 12:00:00,24.61,24.61,24.56,24.57,109200.0,21.6659,21.6659,21.6218,21.6306,109200.0
2014-03-27 12:10:00,24.56,24.64,24.56,24.63,171600.0,21.6218,21.6923,21.6218,21.6835,171600.0
2014-03-27 12:20:00,24.62,24.66,24.61,24.66,182800.0,21.6747,21.7099,21.6659,21.7099,182800.0
2014-03-27 12:30:00,24.66,24.67,24.64,24.65,292000.0,21.7099,21.7187,21.6923,21.7011,292000.0
2014-03-27 12:40:00,24.65,24.67,24.62,24.65,84400.0,21.7011,21.7187,21.6747,21.7011,84400.0
2014-03-27 12:50:00,24.65,24.65,24.63,24.65,38800.0,21.7011,21.7011,21.6835,21.7011,38800.0
2014-03-27 13:00:00,24.65,24.71,24.65,24.71,101600.0,21.7011,21.7539,21.7011,21.7539,101600.0
2014-03-27 13:10:00,24.68,24.69,24.65,24.67,114000.0,21.7275,21.7363,21.7011,21.7187,114000.0
2014-03-27 13:20:00,24.67,24.69,24.66,24.68,149600.0,21.7187,21.7363,21.7099,21.7275,149600.0
2014-03-27 13:30:00,24.68,24.68,24.63,24.63,45600.0,21.7275,21.7275,21.6835,21.6835,45600.0
2014-03-27 13:40:00,24.64,24.65,24.62,24.62,56000.0,21.6923,21.7011,21.6747,21.6747,56000.0
2014-03-27 13:50:00,24.62,24.64,24.61,24.63,98000.0,21.6747,21.6923,21.6659,21.6835,98000.0
2014-03-27 14:00:00,24.63,24.64,24.59,24.61,83200.0,21.6835,21.6923,21.6483,21.6659,83200.0
2014-03-27 14:10:00,24.61,24.64,24.59,24.6,96000.0,21.6659,21.6923,21.6483,21.6571,96000.0
2014-03-27 14:20:00,24.61,24.66,24.61,24.66,86800.0,21.6659,21.7099,21.6659,21.7099,86800.0
2014-03-27 14:30:00,24.66,24.66,24.61,24.62,129600.0,21.7099,21.7099,21.6659,21.6747,129600.0
2014-03-27 14:40:00,24.62,24.64,24.61,24.64,75200.0,21.6747,21.6923,21.6659,21.6923,75200.0
2014-03-27 14:50:00,24.64,24.64,24.61,24.62,112000.0,21.6923,21.6923,21.6659,21.6747,112000.0
2014-03-27 15:00:00,24.62,24.62,24.59,24.6,64400.0,21.6747,21.6747,21.6483,21.6571,64400.0
2014-03-27 15:10:00,24.61,24.63,24.59,24.6,193600.0,21.6659,21.6835,21.6483,21.6571,193600.0
2014-03-27 15:20:00,24.61,24.65,24.61,24.64,225600.0,21.6659,21.7011,21.6659,21.6923,225600.0
2014-03-27 15:30:00,24.64,24.67,24.63,24.67,136000.0,21.6923,21.7187,21.6835,21.7187,136000.0
2014-03-27 15:40:00,24.67,24.67,24.63,24.64,314800.0,21.7187,21.7187,21.6835,21.6923,314800.0
2014-03-27 15:50:00,24.64,24.66,24.63,24.64,385200.0,21.6923,21.7099,21.6835,21.6923,385200.0
2014-03-28 09:30:00,24.72,24.77,24.7,24.77,62400.0,21.7627,21.8067,21.7451,21.8067,62400.0
2014-03-28 09:40:00,24.81,24.85,24.81,24.84,71600.0,21.8419,21.8771,21.8419,21.8683,71600.0
2014-03-28 09:50:00,24.84,24.85,24.81,24.83,83600.0,21.8683,21.8771,21.8419,21.8595,83600.0
2014-03-28 10:00:00,24.85,24.88,24.84,24.86,92400.0,21.8771,21.9036,21.8683,21.886,92400.0
2014-03-28 10:10:00,24.86,24.88,24.85,24.85,82800.0,21.886,21.9036,21.8771,21.8771,82800.0
2014-03-28 10:20:00,24.85,24.87,24.84,24.85,65200.0,21.8771,21.8948,21.8683,21.8771,65200.0
2014-03-28 10:30:00,24.85,24.87,24.84,24.86,46800.0,21.8771,21.8948,21.8683,21.886,46800.0
2014-03-28 10:40:00,24.86,24.88,24.86,24.87,27600.0,21.886,21.9036,21.886,21.8948,27600.0
2014-03-28 10:50:00,24.87,24.9,24.87,24.89,84000.0,21.8948,21.9212,21.8948,21.9124,84000.0
2014-03-28 11:00:00,24.9,24.9,24.88,24.88,53200.0,21.9212,21.9212,21.9036,21.9036,53200.0
2014-03-28 11:10:00,24.88,24.89,24.86,24.87,46800.0,21.9036,21.9124,21.886,21.8948,46800.0
2014-03-28 11:20:00,24.87,24.88,24.86,24.86,89200.0,21.8948,21.9036,21.886,21.886,89200.0
2014-03-28 11:30:00,24.86,24.87,24.85,24.85,54000.0,21.886,21.8948,21.8771,21.8771,54000.0
2014-03-28 11:40:00,24.85,24.85,24.82,24.83,59600.0,21.8771,21.8771,21.8507,21.8595,59600.0
2014-03-28 11:50:00,24.84,24.86,24.83,24.86,64800.0,21.8683,21.886,21.8595,21.886,64800.0
2014-03-28 12:00:00,24.86,24.87,24.84,24.86,68800.0,21.886,21.8948,21.8683,21.886,68800.0
2014-03-28 12:10:00,24.87,24.87,24.85,24.86,52000.0,21.8948,21.8948,21.8771,21.886,52000.0
2014-03-28 12:20:00,24.86,24.86,24.83,24.83,52800.0,21.886,21.886,21.8595,21.8595,52800.0
2014-03-28 12:30:00,24.83,24.85,24.83,24.85,60400.0,21.8595,21.8771,21.8595,21.8771,60400.0
2014-03-28 12:40:00,24.85,24.85,24.84,24.85,44000.0,21.8771,21.8771,21.8683,21.8771,44000.0
2014-03-28 12:50:00,24.85,24.85,24.83,24.83,30800.0,21.8771,21.8771,21.8595,21.8595,30800.0
2014-03-28 13:00:00,24.84,24.84,24.81,24.82,50400.0,21.8683,21.8683,21.8419,21.8507,50400.0
2014-03-28 13:10:00,24.81,24.81,24.78,24.78,92400.0,21.8419,21.8419,21.8155,21.8155,92400.0
2014-03-28 13:20:00,24.78,24.8,24.77,24.8,59600.0,21.8155,21.8331,21.8067,21.8331,59600.0
2014-03-28 13:30:00,24.8,24.82,24.78,24.81,38800.0,21.8331,21.8507,21.8155,21.8419,38800.0
2014-03-28 13:40:00,24.81,24.82,24.79,24.79,44400.0,21.8419,21.8507,21.8243,21.8243,44400.0
2014-03-28 13:50:00,24.8,24.8,24.77,24.78,22000.0,21.8331,21.8331,21.8067,21.8155,22000.0
2014-03-28 14:00:00,24.78,24.78,24.72,24.72,21200.0,21.8155,21.8155,21.7627,21.7627,21200.0
2014-03-28 14:10:00,24.72,24.72,24.67,24.67,52400.0,21.7627,21.7627,21.7187,21.7187,52400.0
2014-03-28 14:20:00,24.67,24.72,24.67,24.72,31200.0,21.7187,21.7627,21.7187,21.7627,31200.0
2014-03-28 14:30:00,24.72,24.72,24.7,24.7,12800.0,21.7627,21.7627,21.7451,21.7451,12800.0
2014-03-28 14:40:00,24.71,24.72,24.67,24.71,35600.0,21.7539,21.7627,21.7187,21.7539,35600.0
2014-03-28 14:50:00,24.7,24.73,24.7,24.72,24800.0,21.7451,21.7715,21.7451,21.7627,24800.0
2014-03-28 15:00:00,24.72,24.74,24.7,24.71,34000.0,21.7627,21.7803,21.7451,21.7539,34000.0
2014-03-28 15:10:00,24.71,24.73,24.69,24.72,24000.0,21.7539,21.7715,21.7363,21.7627,24000.0
2014-03-28 15:20:00,24.72,24.73,24.71,24.71,17200.0,21.7627,21.7715,21.7539,21.7539,17200.0
2014-03-28 15:30:00,24.72,24.73,24.71,24.71,37200.0,21.7627,21.7715,21.7539,21.7539,37200.0
2014-03-28 15:40:00,24.7,24.72,24.7,24.7,39200.0,21.7451,21.7627,21.7451,21.7451,39200.0
2014-03-28 15:50:00,24.71,24.73,24.7,24.73,62000.0,21.7539,21.7715,21.7451,21.7715,62000.0
2014-03-31 09:30:00,24.91,24.94,24.89,24.93,197600.0,21.93,21.9564,21.9124,21.9476,197600.0
2014-03-31 09:40:00,24.93,24.93,24.89,24.9,238400.0,21.9476,21.9476,21.9124,21.9212,238400.0
2014-03-31 09:50:00,24.91,24.97,24.91,24.97,205200.0,21.93,21.9828,21.93,21.9828,205200.0
2014-03-31 10:00:00,24.98,24.99,24.95,24.96,118000.0,21.9916,22.0004,21.9652,21.974,118000.0
2014-03-31 10:10:00,24.97,24.98,24.93,24.94,103200.0,21.9828,21.9916,21.9476,21.9564,103200.0
2014-03-31 10:20:00,24.93,24.96,24.93,24.96,58000.0,21.9476,21.974,21.9476,21.974,58000.0
2014-03-31 10:30:00,24.97,24.98,24.95,24.95,22400.0,21.9828,21.9916,21.9652,21.9652,22400.0
2014-03-31 10:40:00,24.95,24.98,24.95,24.95,99200.0,21.9652,21.9916,21.9652,21.9652,99200.0
2014-03-31 10:50:00,24.96,24.97,24.94,24.96,206000.0,21.974,21.9828,21.9564,21.974,206000.0
2014-03-31 11:00:00,24.95,24.95,24.91,24.93,161600.0,21.9652,21.9652,21.93,21.9476,161600.0
2014-03-31 11:10:00,24.93,24.93,24.92,24.93,167200.0,21.9476,21.9476,21.9388,21.9476,167200.0
2014-03-31 11:20:00,24.92,24.92,24.89,24.91,131600.0,21.9388,21.9388,21.9124,21.93,131600.0
2014-03-31 11:30:00,24.91,24.92,24.9,24.9,210000.0,21.93,21.9388,21.9212,21.9212,210000.0
2014-03-31 11:40:00,24.9,24.93,24.9,24.92,96800.0,21.9212,21.9476,21.9212,21.9388,96800.0
2014-03-31 11:50:00,24.92,24.94,24.92,24.93,53200.0,21.9388,21.9564,21.9388,21.9476,53200.0
2014-03-31 12:00:00,24.94,24.98,24.93,24.98,51200.0,21.9564,21.9916,21.9476,21.9916,51200.0
2014-03-31 12:10:00,24.97,24.98,24.96,24.98,293200.0,21.9828,21.9916,21.974,21.9916,293200.0
2014-03-31 12:20:00,24.98,25.0,24.98,24.99,80800.0,21.9916,22.0092,21.9916,22.0004,80800.0
2014-03-31 12:30:00,24.99,25.0,24.98,24.98,75600.0,22.0004,22.0092,21.9916,21.9916,75600.0
2014-03-31 12:40:00,24.98,24.98,24.97,24.98,72000.0,21.9916,21.9916,21.9828,21.9916,72000.0
2014-03-31 12:50:00,24.98,24.98,24.97,24.98,51600.0,21.9916,21.9916,21.9828,21.9916,51600.0
2014-03-31 13:00:00,24.98,24.99,24.97,24.98,58800.0,21.9916,22.0004,21.9828,21.9916,58800.0
2014-03-31 13:10:00,24.98,24.98,24.97,24.98,40400.0,21.9916,21.9916,21.9828,21.9916,40400.0
2014-03-31 13:20:00,24.98,24.98,24.95,24.97,45200.0,21.9916,21.9916,21.9652,21.9828,45200.0
2014-03-31 13:30:00,24.97,24.97,24.94,24.94,34800.0,21.9828,21.9828,21.9564,21.9564,34800.0
2014-03-31 13:40:00,24.94,24.95,24.93,24.94,24800.0,21.9564,21.9652,21.9476,21.9564,24800.0
2014-03-31 13:50:00,24.93,24.93,24.91,24.92,64800.0,21.9476,21.9476,21.93,21.9388,64800.0
2014-03-31 14:00:00,24.92,24.95,24.92,24.94,56800.0,21.9388,21.9652,21.9388,21.9564,56800.0
2014-03-31 14:10:00,24.95,24.96,24.94,24.95,79600.0,21.9652,21.974,21.9564,21.9652,79600.0
2014-03-31 14:20:00,24.95,24.95,24.93,24.94,59200.0,21.9652,21.9652,21.9476,21.9564,59200.0
2014-03-31 14:30:00,24.94,24.96,24.93,24.95,29200.0,21.9564,21.974,21.9476,21.9652,29200.0
2014-03-31 14:40:00,24.96,24.97,24.95,24.96,50400.0,21.974,21.9828,21.9652,21.974,50400.0
2014-03-31 14:50:00,24.96,24.98,24.96,24.96,52800.0,21.974,21.9916,21.974,21.974,52800.0
2014-03-31 15:00:00,24.96,24.96,24.94,24.95,72800.0,21.974,21.974,21.9564,21.9652,72800.0
2014-03-31 15:10:00,24.95,24.96,24.94,24.95,66800.0,21.9652,21.974,21.9564,21.9652,66800.0
2014-03-31 15:20:00,24.95,24.97,24.95,24.97,80800.0,21.9652,21.9828,21.9652,21.9828,80800.0
2014-03-31 15:30:00,24.97,24.98,24.96,24.97,87200.0,21.9828,21.9916,21.974,21.9828,87200.0
2014-03-31 15:40:00,24.97,24.98,24.93,24.93,151600.0,21.9828,21.9916,21.9476,21.9476,151600.0
2014-03-31 15:50:00,24.94,24.95,24.93,24.95,284400.0,21.9564,21.9652,21.9476,21.9652,284400.0
2014-04-01 09:30:00,25.01,25.09,25.01,25.07,58000.0,22.018,22.0884,22.018,22.0708,58000.0
2014-04-01 09:40:00,25.07,25.11,25.06,25.11,48400.0,22.0708,22.106,22.062,22.106,48400.0
2014-04-01 09:50:00,25.11,25.13,25.1,25.12,68400.0,22.106,22.1237,22.0972,22.1148,68400.0
2014-04-01 10:00:00,25.12,25.16,25.11,25.15,321200.0,22.1148,22.1501,22.106,22.1413,321200.0
2014-04-01 10:10:00,25.16,25.16,25.13,25.14,179200.0,22.1501,22.1501,22.1237,22.1325,179200.0
2014-04-01 10:20:00,25.14,25.15,25.13,25.14,256400.0,22.1325,22.1413,22.1237,22.1325,256400.0
2014-04-01 10:30:00,25.14,25.17,25.14,25.14,127200.0,22.1325,22.1589,22.1325,22.1325,127200.0
2014-04-01 10:40:00,25.14,25.15,25.11,25.11,123600.0,22.1325,22.1413,22.106,22.106,123600.0
2014-04-01 10:50:00,25.11,25.13,25.1,25.12,125200.0,22.106,22.1237,22.0972,22.1148,125200.0
2014-04-01 11:00:00,25.11,25.12,25.1,25.11,207200.0,22.106,22.1148,22.0972,22.106,207200.0
2014-04-01 11:10:00,25.11,25.11,25.09,25.1,157600.0,22.106,22.106,22.0884,22.0972,157600.0
2014-04-01 11:20:00,25.1,25.11,25.09,25.1,248000.0,22.0972,22.106,22.0884,22.0972,248000.0
2014-04-01 11:30:00,25.11,25.13,25.09,25.11,88400.0,22.106,22.1237,22.0884,22.106,88400.0
2014-04-01 11:40:00,25.11,25.11,25.1,25.1,276000.0,22.106,22.106,22.0972,22.0972,276000.0
2014-04-01 11:50:00,25.1,25.11,25.08,25.08,264000.0,22.0972,22.106,22.0796,22.0796,264000.0
2014-04-01 12:00:00,25.08,25.08,25.06,25.08,132000.0,22.0796,22.0796,22.062,22.0796,132000.0
2014-04-01 12:10:00,25.08,25.1,25.07,25.1,392800.0,22.0796,22.0972,22.0708,22.0972,392800.0
2014-04-01 12:20:00,25.09,25.1,25.09,25.09,193600.0,22.0884,22.0972,22.0884,22.0884,193600.0
2014-04-01 12:30:00,25.09,25.1,25.09,25.1,176400.0,22.0884,22.0972,22.0884,22.0972,176400.0
2014-04-01 12:40:00,25.1,25.11,25.09,25.1,386000.0,22.0972,22.106,22.0884,22.0972,386000.0
2014-04-01 12:50:00,25.1,25.1,25.09,25.09,155200.0,22.0972,22.0972,22.0884,22.0884,155200.0
2014-04-01 13:00:00,25.09,25.09,25.06,25.06,239200.0,22.0884,22.0884,22.062,22.062,239200.0
2014-04-01 13:10:00,25.06,25.08,25.06,25.07,163600.0,22.062,22.0796,22.062,22.0708,163600.0
2014-04-01 13:20:00,25.07,25.08,25.06,25.08,128400.0,22.0708,22.0796,22.062,22.0796,128400.0
2014-04-01 13:30:00,25.08,25.09,25.07,25.09,330800.0,22.0796,22.0884,22.0708,22.0884,330800.0
2014-04-01 13:40:00,25.09,25.11,25.09,25.11,208000.0,22.0884,22.106,22.0884,22.106,208000.0
2014-04-01 13:50:00,25.11,25.11,25.1,25.11,212800.0,22.106,22.106,22.0972,22.106,212800.0
2014-04-01 14:00:00,25.11,25.13,25.11,25.13,211600.0,22.106,22.1237,22.106,22.1237,211600.0
2014-04-01 14:10:00,25.13,25.14,25.12,25.13,379200.0,22.1237,22.1325,22.1148,22.1237,379200.0
2014-04-01 14:20:00,25.13,25.13,25.12,25.13,139200.0,22.1237,22.1237,22.1148,22.1237,139200.0
2014-04-01 14:30:00,25.13,25.13,25.11,25.12,762800.0,22.1237,22.1237,22.106,22.1148,762800.0
2014-04-01 14:40:00,25.12,25.13,25.12,25.12,384400.0,22.1148,22.1237,22.1148,22.1148,384400.0
2014-04-01 14:50:00,25.12,25.14,25.12,25.14,252800.0,22.1148,22.1325,22.1148,22.1325,252800.0
2014-04-01 15:00:00,25.13,25.13,25.12,25.12,404000.0,22.1237,22.1237,22.1148,22.1148,404000.0
2014-04-01 15:10:00,25.12,25.14,25.12,25.14,411600.0,22.1148,22.1325,22.1148,22.1325,411600.0
2014-04-01 15:20:00,25.14,25.15,25.14,25.15,374800.0,22.1325,22.1413,22.1325,22.1413,374800.0
2014-04-01 15:30:00,25.15,25.15,25.13,25.15,212800.0,22.1413,22.1413,22.1237,22.1413,212800.0
2014-04-01 15:40:00,25.15,25.18,25.14,25.18,247200.0,22.1413,22.1677,22.1325,22.1677,247200.0
2014-04-01 15:50:00,25.18,25.19,25.18,25.19,362800.0,22.1677,22.1765,22.1677,22.1765,362800.0
2014-04-02 09:30:00,25.23,25.24,25.2,25.22,86000.0,22.2117,22.2205,22.1853,22.2029,86000.0
2014-04-02 09:40:00,25.22,25.26,25.22,25.25,129200.0,22.2029,22.2381,22.2029,22.2293,129200.0
2014-04-02 09:50:00,25.25,25.25,25.21,25.21,103600.0,22.2293,22.2293,22.1941,22.1941,103600.0
2014-04-02 10:00:00,25.22,25.25,25.21,25.25,106400.0,22.2029,22.2293,22.1941,22.2293,106400.0
2014-04-02 10:10:00,25.25,25.25,25.2,25.21,49600.0,22.2293,22.2293,22.1853,22.1941,49600.0
2014-04-02 10:20:00,25.21,25.26,25.21,25.26,34000.0,22.1941,22.2381,22.1941,22.2381,34000.0
2014-04-02 10:30:00,25.25,25.27,25.25,25.25,55200.0,22.2293,22.2469,22.2293,22.2293,55200.0
2014-04-02 10:40:00,25.26,25.28,25.25,25.25,94800.0,22.2381,22.2557,22.2293,22.2293,94800.0
2014-04-02 10:50:00,25.25,25.27,25.25,25.27,122800.0,22.2293,22.2469,22.2293,22.2469,122800.0
2014-04-02 11:00:00,25.27,25.28,25.26,25.26,42400.0,22.2469,22.2557,22.2381,22.2381,42400.0
2014-04-02 11:10:00,25.27,25.27,25.23,25.25,563600.0,22.2469,22.2469,22.2117,22.2293,563600.0
2014-04-02 11:20:00,25.25,25.26,25.24,25.25,164000.0,22.2293,22.2381,22.2205,22.2293,164000.0
2014-04-02 11:30:00,25.25,25.26,25.23,25.24,58400.0,22.2293,22.2381,22.2117,22.2205,58400.0
2014-04-02 11:40:00,25.24,25.26,25.24,25.25,52800.0,22.2205,22.2381,22.2205,22.2293,52800.0
2014-04-02 11:50:00,25.25,25.27,25.25,25.26,70400.0,22.2293,22.2469,22.2293,22.2381,70400.0
2014-04-02 12:00:00,25.25,25.25,25.24,25.24,146800.0,22.2293,22.2293,22.2205,22.2205,146800.0
2014-04-02 12:10:00,25.24,25.27,25.24,25.26,56000.0,22.2205,22.2469,22.2205,22.2381,56000.0
2014-04-02 12:20:00,25.25,25.27,25.25,25.27,67200.0,22.2293,22.2469,22.2293,22.2469,67200.0
2014-04-02 12:30:00,25.26,25.27,25.25,25.26,370400.0,22.2381,22.2469,22.2293,22.2381,370400.0
2014-04-02 12:40:00,25.27,25.27,25.26,25.27,32800.0,22.2469,22.2469,22.2381,22.2469,32800.0
2014-04-02 12:50:00,25.26,25.27,25.26,25.27,65600.0,22.2381,22.2469,22.2381,22.2469,65600.0
2014-04-02 13:00:00,25.26,25.27,25.25,25.25,32000.0,22.2381,22.2469,22.2293,22.2293,32000.0
2014-04-02 13:10:00,25.25,25.25,25.24,25.24,16800.0,22.2293,22.2293,22.2205,22.2205,16800.0
2014-04-02 13:20:00,25.24,25.24,25.22,25.23,31200.0,22.2205,22.2205,22.2029,22.2117,31200.0
2014-04-02 13:30:00,25.22,25.23,25.21,25.21,52400.0,22.2029,22.2117,22.1941,22.1941,52400.0
2014-04-02 13:40:00,25.21,25.22,25.2,25.2,78400.0,22.1941,22.2029,22.1853,22.1853,78400.0
2014-04-02 13:50:00,25.21,25.22,25.2,25.22,55200.0,22.1941,22.2029,22.1853,22.2029,55200.0
2014-04-02 14:00:00,25.22,25.23,25.22,25.23,111200.0,22.2029,22.2117,22.2029,22.2117,111200.0
2014-04-02 14:10:00,25.23,25.24,25.22,25.23,44800.0,22.2117,22.2205,22.2029,22.2117,44800.0
2014-04-02 14:20:00,25.23,25.23,25.21,25.21,89200.0,22.2117,22.2117,22.1941,22.1941,89200.0
2014-04-02 14:30:00,25.21,25.23,25.2,25.22,77600.0,22.1941,22.2117,22.1853,22.2029,77600.0
2014-04-02 14:40:00,25.22,25.22,25.21,25.22,28800.0,22.2029,22.2029,22.1941,22.2029,28800.0
2014-04-02 14:50:00,25.22,25.25,25.22,25.25,52000.0,22.2029,22.2293,22.2029,22.2293,52000.0
2014-04-02 15:00:00,25.25,25.25,25.23,25.24,85200.0,22.2293,22.2293,22.2117,22.2205,85200.0
2014-04-02 15:10:00,25.24,25.26,25.24,25.25,95200.0,22.2205,22.2381,22.2205,22.2293,95200.0
2014-04-02 15:20:00,25.25,25.29,25.24,25.29,140000.0,22.2293,22.2645,22.2205,22.2645,140000.0
2014-04-02 15:30:00,25.29,25.3,25.27,25.29,338400.0,22.2645,22.2733,22.2469,22.2645,338400.0
2014-04-02 15:40:00,25.29,25.3,25.28,25.29,245600.0,22.2645,22.2733,22.2557,22.2645,245600.0
2014-04-02 15:50:00,25.28,25.29,25.27,25.27,185200.0,22.2557,22.2645,22.2469,22.2469,185200.0
2014-04-03 09:30:00,25.31,25.32,25.27,25.29,37600.0,22.2821,22.2909,22.2469,22.2645,37600.0
2014-04-03 09:40:00,25.29,25.31,25.28,25.29,90400.0,22.2645,22.2821,22.2557,22.2645,90400.0
2014-04-03 09:50:00,25.28,25.3,25.27,25.3,115600.0,22.2557,22.2733,22.2469,22.2733,115600.0
2014-04-03 10:00:00,25.3,25.32,25.27,25.27,92800.0,22.2733,22.2909,22.2469,22.2469,92800.0
2014-04-03 10:10:00,25.27,25.28,25.26,25.27,48400.0,22.2469,22.2557,22.2381,22.2469,48400.0
2014-04-03 10:20:00,25.27,25.27,25.23,25.23,39200.0,22.2469,22.2469,22.2117,22.2117,39200.0
2014-04-03 10:30:00,25.23,25.24,25.2,25.2,77200.0,22.2117,22.2205,22.1853,22.1853,77200.0
2014-04-03 10:40:00,25.2,25.23,25.2,25.22,120400.0,22.1853,22.2117,22.1853,22.2029,120400.0
2014-04-03 10:50:00,25.22,25.24,25.2,25.24,105600.0,22.2029,22.2205,22.1853,22.2205,105600.0
2014-04-03 11:00:00,25.24,25.24,25.23,25.23,53200.0,22.2205,22.2205,22.2117,22.2117,53200.0
2014-04-03 11:10:00,25.24,25.24,25.21,25.23,27200.0,22.2205,22.2205,22.1941,22.2117,27200.0
2014-04-03 11:20:00,25.22,25.22,25.2,25.21,43200.0,22.2029,22.2029,22.1853,22.1941,43200.0
2014-04-03 11:30:00,25.2,25.21,25.17,25.21,36400.0,22.1853,22.1941,22.1589,22.1941,36400.0
2014-04-03 11:40:00,25.21,25.21,25.18,25.19,28800.0,22.1941,22.1941,22.1677,22.1765,28800.0
2014-04-03 11:50:00,25.18,25.2,25.18,25.18,30000.0,22.1677,22.1853,22.1677,22.1677,30000.0
2014-04-03 12:00:00,25.18,25.2,25.18,25.18,40400.0,22.1677,22.1853,22.1677,22.1677,40400.0
2014-04-03 12:10:00,25.18,25.19,25.16,25.16,46000.0,22.1677,22.1765,22.1501,22.1501,46000.0
2014-04-03 12:20:00,25.16,25.17,25.16,25.17,70000.0,22.1501,22.1589,22.1501,22.1589,70000.0
2014-04-03 12:30:00,25.16,25.16,25.14,25.14,56000.0,22.1501,22.1501,22.1325,22.1325,56000.0
2014-04-03 12:40:00,25.13,25.15,25.13,25.14,86000.0,22.1237,22.1413,22.1237,22.1325,86000.0
2014-04-03 12:50:00,25.13,25.15,25.13,25.14,26000.0,22.1237,22.1413,22.1237,22.1325,26000.0
2014-04-03 13:00:00,25.13,25.16,25.13,25.15,44400.0,22.1237,22.1501,22.1237,22.1413,44400.0
2014-04-03 13:10:00,25.15,25.17,25.15,25.16,52000.0,22.1413,22.1589,22.1413,22.1501,52000.0
2014-04-03 13:20:00,25.16,25.18,25.16,25.18,17600.0,22.1501,22.1677,22.1501,22.1677,17600.0
2014-04-03 13:30:00,25.18,25.18,25.17,25.18,31200.0,22.1677,22.1677,22.1589,22.1677,31200.0
2014-04-03 13:40:00,25.18,25.2,25.18,25.18,11200.0,22.1677,22.1853,22.1677,22.1677,11200.0
2014-04-03 13:50:00,25.18,25.19,25.17,25.17,14000.0,22.1677,22.1765,22.1589,22.1589,14000.0
2014-04-03 14:00:00,25.17,25.17,25.15,25.17,29600.0,22.1589,22.1589,22.1413,22.1589,29600.0
2014-04-03 14:10:00,25.17,25.17,25.15,25.16,32800.0,22.1589,22.1589,22.1413,22.1501,32800.0
2014-04-03 14:20:00,25.16,25.16,25.14,25.14,61600.0,22.1501,22.1501,22.1325,22.1325,61600.0
2014-04-03 14:30:00,25.14,25.14,25.09,25.09,88000.0,22.1325,22.1325,22.0884,22.0884,88000.0
2014-04-03 14:40:00,25.09,25.11,25.08,25.11,96400.0,22.0884,22.106,22.0796,22.106,96400.0
2014-04-03 14:50:00,25.11,25.13,25.11,25.13,68400.0,22.106,22.1237,22.106,22.1237,68400.0
2014-04-03 15:00:00,25.13,25.14,25.13,25.14,128000.0,22.1237,22.1325,22.1237,22.1325,128000.0
2014-04-03 15:10:00,25.14,25.15,25.13,25.15,57200.0,22.1325,22.1413,22.1237,22.1413,57200.0
2014-04-03 15:20:00,25.14,25.17,25.13,25.17,32000.0,22.1325,22.1589,22.1237,22.1589,32000.0
2014-04-03 15:30:00,25.17,25.19,25.17,25.19,43600.0,22.1589,22.1765,22.1589,22.1765,43600.0
2014-04-03 15:40:00,25.19,25.2,25.18,25.2,171600.0,22.1765,22.1853,22.1677,22.1853,171600.0
2014-04-03 15:50:00,25.2,25.21,25.18,25.18,2184400.0,22.1853,22.1941,22.1677,22.1677,2184400.0
2014-04-04 09:30:00,25.35,25.35,25.25,25.26,38800.0,22.3173,22.3173,22.2293,22.2381,38800.0
2014-04-04 09:40:00,25.25,25.25,25.13,25.16,153200.0,22.2293,22.2293,22.1237,22.1501,153200.0
2014-04-04 09:50:00,25.15,25.19,25.12,25.18,162800.0,22.1413,22.1765,22.1148,22.1677,162800.0
2014-04-04 10:00:00,25.18,25.25,25.18,25.25,53600.0,22.1677,22.2293,22.1677,22.2293,53600.0
2014-04-04 10:10:00,25.26,25.28,25.22,25.22,47600.0,22.2381,22.2557,22.2029,22.2029,47600.0
2014-04-04 10:20:00,25.22,25.22,25.18,25.22,43600.0,22.2029,22.2029,22.1677,22.2029,43600.0
2014-04-04 10:30:00,25.22,25.26,25.21,25.22,134000.0,22.2029,22.2381,22.1941,22.2029,134000.0
2014-04-04 10:40:00,25.22,25.22,25.18,25.18,157200.0,22.2029,22.2029,22.1677,22.1677,157200.0
2014-04-04 10:50:00,25.18,25.2,25.16,25.16,84400.0,22.1677,22.1853,22.1501,22.1501,84400.0
2014-04-04 11:00:00,25.15,25.16,25.08,25.08,90400.0,22.1413,22.1501,22.0796,22.0796,90400.0
2014-04-04 11:10:00,25.07,25.1,25.06,25.06,44400.0,22.0708,22.0972,22.062,22.062,44400.0
2014-04-04 11:20:00,25.07,25.09,25.03,25.05,82400.0,22.0708,22.0884,22.0356,22.0532,82400.0
2014-04-04 11:30:00,25.05,25.08,25.04,25.05,60800.0,22.0532,22.0796,22.0444,22.0532,60800.0
2014-04-04 11:40:00,25.05,25.05,24.96,24.98,52400.0,22.0532,22.0532,21.974,21.9916,52400.0
2014-04-04 11:50:00,24.97,25.0,24.96,25.0,125200.0,21.9828,22.0092,21.974,22.0092,125200.0
2014-04-04 12:00:00,25.0,25.0,24.9,24.91,155600.0,22.0092,22.0092,21.9212,21.93,155600.0
2014-04-04 12:10:00,24.91,24.93,24.88,24.93,138800.0,21.93,21.9476,21.9036,21.9476,138800.0
2014-04-04 12:20:00,24.93,24.96,24.93,24.93,40000.0,21.9476,21.974,21.9476,21.9476,40000.0
2014-04-04 12:30:00,24.94,24.96,24.92,24.94,48400.0,21.9564,21.974,21.9388,21.9564,48400.0
2014-04-04 12:40:00,24.95,24.95,24.87,24.89,66000.0,21.9652,21.9652,21.8948,21.9124,66000.0
2014-04-04 12:50:00,24.88,24.89,24.84,24.85,36400.0,21.9036,21.9124,21.8683,21.8771,36400.0
2014-04-04 13:00:00,24.85,24.88,24.83,24.88,21200.0,21.8771,21.9036,21.8595,21.9036,21200.0
2014-04-04 13:10:00,24.88,24.92,24.88,24.91,38400.0,21.9036,21.9388,21.9036,21.93,38400.0
2014-04-04 13:20:00,24.9,24.91,24.86,24.87,39200.0,21.9212,21.93,21.886,21.8948,39200.0
2014-04-04 13:30:00,24.87,24.88,24.85,24.86,40000.0,21.8948,21.9036,21.8771,21.886,40000.0
2014-04-04 13:40:00,24.86,24.88,24.84,24.85,39600.0,21.886,21.9036,21.8683,21.8771,39600.0
2014-04-04 13:50:00,24.85,24.87,24.84,24.85,50400.0,21.8771,21.8948,21.8683,21.8771,50400.0
2014-04-04 14:00:00,24.86,24.87,24.81,24.81,70800.0,21.886,21.8948,21.8419,21.8419,70800.0
2014-04-04 14:10:00,24.82,24.86,24.8,24.85,71600.0,21.8507,21.886,21.8331,21.8771,71600.0
2014-04-04 14:20:00,24.85,24.85,24.8,24.81,76000.0,21.8771,21.8771,21.8331,21.8419,76000.0
2014-04-04 14:30:00,24.8,24.82,24.74,24.75,116000.0,21.8331,21.8507,21.7803,21.7891,116000.0
2014-04-04 14:40:00,24.75,24.77,24.72,24.75,124400.0,21.7891,21.8067,21.7627,21.7891,124400.0
2014-04-04 14:50:00,24.75,24.79,24.75,24.79,66800.0,21.7891,21.8243,21.7891,21.8243,66800.0
2014-04-04 15:00:00,24.79,24.79,24.74,24.75,122000.0,21.8243,21.8243,21.7803,21.7891,122000.0
2014-04-04 15:10:00,24.76,24.82,24.75,24.82,100000.0,21.7979,21.8507,21.7891,21.8507,100000.0
2014-04-04 15:20:00,24.82,24.84,24.8,24.83,130800.0,21.8507,21.8683,21.8331,21.8595,130800.0
2014-04-04 15:30:00,24.83,24.83,24.79,24.8,150800.0,21.8595,21.8595,21.8243,21.8331,150800.0
2014-04-04 15:40:00,24.79,24.8,24.77,24.8,194800.0,21.8243,21.8331,21.8067,21.8331,194800.0
2014-04-04 15:50:00,24.8,24.8,24.76,24.77,238400.0,21.8331,21.8331,21.7979,21.8067,238400.0
2014-04-07 09:30:00,24.66,24.7,24.63,24.63,158000.0,21.7099,21.7451,21.6835,21.6835,158000.0
2014-04-07 09:40:00,24.64,24.65,24.57,24.6,138400.0,21.6923,21.7011,21.6306,21.6571,138400.0
2014-04-07 09:50:00,24.6,24.69,24.6,24.69,72000.0,21.6571,21.7363,21.6571,21.7363,72000.0
2014-04-07 10:00:00,24.71,24.72,24.67,24.72,33600.0,21.7539,21.7627,21.7187,21.7627,33600.0
2014-04-07 10:10:00,24.72,24.75,24.7,24.7,29200.0,21.7627,21.7891,21.7451,21.7451,29200.0
2014-04-07 10:20:00,24.72,24.72,24.66,24.66,41600.0,21.7627,21.7627,21.7099,21.7099,41600.0
2014-04-07 10:30:00,24.65,24.69,24.62,24.62,36000.0,21.7011,21.7363,21.6747,21.6747,36000.0
2014-04-07 10:40:00,24.63,24.65,24.61,24.61,38400.0,21.6835,21.7011,21.6659,21.6659,38400.0
2014-04-07 10:50:00,24.61,24.61,24.58,24.6,33600.0,21.6659,21.6659,21.6394,21.6571,33600.0
2014-04-07 11:00:00,24.61,24.65,24.59,24.61,90400.0,21.6659,21.7011,21.6483,21.6659,90400.0
2014-04-07 11:10:00,24.61,24.63,24.6,24.63,50800.0,21.6659,21.6835,21.6571,21.6835,50800.0
2014-04-07 11:20:00,24.61,24.61,24.57,24.59,28000.0,21.6659,21.6659,21.6306,21.6483,28000.0
2014-04-07 11:30:00,24.58,24.61,24.58,24.6,288000.0,21.6394,21.6659,21.6394,21.6571,288000.0
2014-04-07 11:40:00,24.59,24.59,24.56,24.56,37200.0,21.6483,21.6483,21.6218,21.6218,37200.0
2014-04-07 11:50:00,24.56,24.56,24.51,24.53,112800.0,21.6218,21.6218,21.5778,21.5954,112800.0
2014-04-07 12:00:00,24.51,24.54,24.5,24.5,59600.0,21.5778,21.6042,21.569,21.569,59600.0
2014-04-07 12:10:00,24.49,24.5,24.45,24.45,139200.0,21.5602,21.569,21.525,21.525,139200.0
2014-04-07 12:20:00,24.45,24.49,24.45,24.47,91200.0,21.525,21.5602,21.525,21.5426,91200.0
2014-04-07 12:30:00,24.46,24.52,24.46,24.51,339200.0,21.5338,21.5866,21.5338,21.5778,339200.0
2014-04-07 12:40:00,24.51,24.51,24.47,24.47,21200.0,21.5778,21.5778,21.5426,21.5426,21200.0
2014-04-07 12:50:00,24.49,24.51,24.48,24.5,58400.0,21.5602,21.5778,21.5514,21.569,58400.0
2014-04-07 13:00:00,24.5,24.51,24.45,24.45,34000.0,21.569,21.5778,21.525,21.525,34000.0
2014-04-07 13:10:00,24.45,24.45,24.43,24.44,49200.0,21.525,21.525,21.5074,21.5162,49200.0
2014-04-07 13:20:00,24.44,24.48,24.44,24.46,60800.0,21.5162,21.5514,21.5162,21.5338,60800.0
2014-04-07 13:30:00,24.44,24.45,24.41,24.42,91200.0,21.5162,21.525,21.4898,21.4986,91200.0
2014-04-07 13:40:00,24.41,24.44,24.41,24.43,128000.0,21.4898,21.5162,21.4898,21.5074,128000.0
2014-04-07 13:50:00,24.43,24.44,24.41,24.41,41600.0,21.5074,21.5162,21.4898,21.4898,41600.0
2014-04-07 14:00:00,24.41,24.43,24.4,24.43,70000.0,21.4898,21.5074,21.481,21.5074,70000.0
2014-04-07 14:10:00,24.42,24.43,24.39,24.39,68800.0,21.4986,21.5074,21.4722,21.4722,68800.0
2014-04-07 14:20:00,24.39,24.4,24.37,24.4,97200.0,21.4722,21.481,21.4546,21.481,97200.0
2014-04-07 14:30:00,24.39,24.41,24.38,24.41,374400.0,21.4722,21.4898,21.4634,21.4898,374400.0
2014-04-07 14:40:00,24.41,24.47,24.4,24.47,187200.0,21.4898,21.5426,21.481,21.5426,187200.0
2014-04-07 14:50:00,24.47,24.52,24.46,24.5,241200.0,21.5426,21.5866,21.5338,21.569,241200.0
2014-04-07 15:00:00,24.49,24.5,24.48,24.5,90400.0,21.5602,21.569,21.5514,21.569,90400.0
2014-04-07 15:10:00,24.5,24.56,24.49,24.56,89200.0,21.569,21.6218,21.5602,21.6218,89200.0
2014-04-07 15:20:00,24.56,24.58,24.53,24.57,120400.0,21.6218,21.6394,21.5954,21.6306,120400.0
2014-04-07 15:30:00,24.57,24.57,24.53,24.53,147200.0,21.6306,21.6306,21.5954,21.5954,147200.0
2014-04-07 15:40:00,24.53,24.53,24.49,24.5,56800.0,21.5954,21.5954,21.5602,21.569,56800.0
2014-04-07 15:50:00,24.5,24.5,24.46,24.46,128800.0,21.569,21.569,21.5338,21.5338,128800.0
2014-04-08 09:30:00,24.46,24.53,24.44,24.52,88400.0,21.5338,21.5954,21.5162,21.5866,88400.0
2014-04-08 09:40:00,24.52,24.54,24.48,24.48,73200.0,21.5866,21.6042,21.5514,21.5514,73200.0
2014-04-08 09:50:00,24.44,24.49,24.42,24.46,41200.0,21.5162,21.5602,21.4986,21.5338,41200.0
2014-04-08 10:00:00,24.45,24.5,24.45,24.48,96800.0,21.525,21.569,21.525,21.5514,96800.0
2014-04-08 10:10:00,24.48,24.48,24.43,24.44,35600.0,21.5514,21.5514,21.5074,21.5162,35600.0
2014-04-08 10:20:00,24.42,24.42,24.34,24.34,60000.0,21.4986,21.4986,21.4282,21.4282,60000.0
2014-04-08 10:30:00,24.35,24.43,24.35,24.43,34400.0,21.437,21.5074,21.437,21.5074,34400.0
2014-04-08 10:40:00,24.43,24.46,24.42,24.44,18400.0,21.5074,21.5338,21.4986,21.5162,18400.0
2014-04-08 10:50:00,24.45,24.51,24.45,24.5,24400.0,21.525,21.5778,21.525,21.569,24400.0
2014-04-08 11:00:00,24.5,24.55,24.5,24.55,47600.0,21.569,21.613,21.569,21.613,47600.0
2014-04-08 11:10:00,24.54,24.59,24.52,24.58,18400.0,21.6042,21.6483,21.5866,21.6394,18400.0
2014-04-08 11:20:00,24.57,24.59,24.56,24.56,30800.0,21.6306,21.6483,21.6218,21.6218,30800.0
2014-04-08 11:30:00,24.56,24.57,24.52,24.53,33200.0,21.6218,21.6306,21.5866,21.5954,33200.0
2014-04-08 11:40:00,24.53,24.54,24.5,24.5,34800.0,21.5954,21.6042,21.569,21.569,34800.0
2014-04-08 11:50:00,24.51,24.56,24.51,24.55,49600.0,21.5778,21.6218,21.5778,21.613,49600.0
2014-04-08 12:00:00,24.53,24.55,24.53,24.55,9600.0,21.5954,21.613,21.5954,21.613,9600.0
2014-04-08 12:10:00,24.55,24.57,24.54,24.57,14400.0,21.613,21.6306,21.6042,21.6306,14400.0
2014-04-08 12:20:00,24.57,24.58,24.56,24.58,12400.0,21.6306,21.6394,21.6218,21.6394,12400.0
2014-04-08 12:30:00,24.57,24.58,24.56,24.56,12800.0,21.6306,21.6394,21.6218,21.6218,12800.0
2014-04-08 12:40:00,24.56,24.56,24.54,24.55,14800.0,21.6218,21.6218,21.6042,21.613,14800.0
2014-04-08 12:50:00,24.54,24.54,24.53,24.53,46000.0,21.6042,21.6042,21.5954,21.5954,46000.0
2014-04-08 13:00:00,24.54,24.54,24.53,24.53,47600.0,21.6042,21.6042,21.5954,21.5954,47600.0
2014-04-08 13:10:00,24.54,24.57,24.54,24.57,30800.0,21.6042,21.6306,21.6042,21.6306,30800.0
2014-04-08 13:20:00,24.57,24.6,24.57,24.59,40400.0,21.6306,21.6571,21.6306,21.6483,40400.0
2014-04-08 13:30:00,24.6,24.6,24.58,24.58,11200.0,21.6571,21.6571,21.6394,21.6394,11200.0
2014-04-08 13:40:00,24.58,24.59,24.57,24.58,15200.0,21.6394,21.6483,21.6306,21.6394,15200.0
2014-04-08 13:50:00,24.56,24.6,24.56,24.6,12800.0,21.6218,21.6571,21.6218,21.6571,12800.0
2014-04-08 14:00:00,24.6,24.6,24.53,24.54,46000.0,21.6571,21.6571,21.5954,21.6042,46000.0
2014-04-08 14:10:00,24.54,24.55,24.51,24.53,22000.0,21.6042,21.613,21.5778,21.5954,22000.0
2014-04-08 14:20:00,24.52,24.54,24.51,24.52,50000.0,21.5866,21.6042,21.5778,21.5866,50000.0
2014-04-08 14:30:00,24.52,24.54,24.51,24.51,48000.0,21.5866,21.6042,21.5778,21.5778,48000.0
2014-04-08 14:40:00,24.51,24.52,24.5,24.52,26000.0,21.5778,21.5866,21.569,21.5866,26000.0
2014-04-08 14:50:00,24.53,24.56,24.53,24.54,42400.0,21.5954,21.6218,21.5954,21.6042,42400.0
2014-04-08 15:00:00,24.54,24.54,24.52,24.53,20000.0,21.6042,21.6042,21.5866,21.5954,20000.0
2014-04-08 15:10:00,24.53,24.55,24.52,24.54,33600.0,21.5954,21.613,21.5866,21.6042,33600.0
2014-04-08 15:20:00,24.55,24.58,24.54,24.57,21200.0,21.613,21.6394,21.6042,21.6306,21200.0
2014-04-08 15:30:00,24.56,24.59,24.56,24.59,52000.0,21.6218,21.6483,21.6218,21.6483,52000.0
2014-04-08 15:40:00,24.58,24.59,24.57,24.58,48800.0,21.6394,21.6483,21.6306,21.6394,48800.0
2014-04-08 15:50:00,24.57,24.57,24.55,24.56,24800.0,21.6306,21.6306,21.613,21.6218,24800.0
2014-04-09 09:30:00,24.63,24.67,24.63,24.65,48800.0,21.6835,21.7187,21.6835,21.7011,48800.0
2014-04-09 09:40:00,24.66,24.66,24.62,24.62,24000.0,21.7099,21.7099,21.6747,21.6747,24000.0
2014-04-09 09:50:00,24.62,24.65,24.59,24.64,16800.0,21.6747,21.7011,21.6483,21.6923,16800.0
2014-04-09 10:00:00,24.63,24.65,24.61,24.61,15200.0,21.6835,21.7011,21.6659,21.6659,15200.0
2014-04-09 10:10:00,24.59,24.64,24.59,24.64,8800.0,21.6483,21.6923,21.6483,21.6923,8800.0
2014-04-09 10:20:00,24.66,24.68,24.65,24.66,12800.0,21.7099,21.7275,21.7011,21.7099,12800.0
2014-04-09 10:30:00,24.67,24.7,24.67,24.67,50400.0,21.7187,21.7451,21.7187,21.7187,50400.0
2014-04-09 10:40:00,24.68,24.68,24.65,24.66,10800.0,21.7275,21.7275,21.7011,21.7099,10800.0
2014-04-09 10:50:00,24.65,24.66,24.65,24.65,6400.0,21.7011,21.7099,21.7011,21.7011,6400.0
2014-04-09 11:00:00,24.65,24.65,24.62,24.65,22000.0,21.7011,21.7011,21.6747,21.7011,22000.0
2014-04-09 11:10:00,24.65,24.66,24.65,24.66,17200.0,21.7011,21.7099,21.7011,21.7099,17200.0
2014-04-09 11:20:00,24.67,24.67,24.65,24.65,25600.0,21.7187,21.7187,21.7011,21.7011,25600.0
2014-04-09 11:30:00,24.65,24.68,24.64,24.67,27600.0,21.7011,21.7275,21.6923,21.7187,27600.0
2014-04-09 11:40:00,24.68,24.69,24.67,24.68,6400.0,21.7275,21.7363,21.7187,21.7275,6400.0
2014-04-09 11:50:00,24.69,24.69,24.68,24.69,29600.0,21.7363,21.7363,21.7275,21.7363,29600.0
2014-04-09 12:00:00,24.68,24.69,24.68,24.69,10000.0,21.7275,21.7363,21.7275,21.7363,10000.0
2014-04-09 12:10:00,24.69,24.7,24.68,24.7,49200.0,21.7363,21.7451,21.7275,21.7451,49200.0
2014-04-09 12:20:00,24.71,24.73,24.7,24.73,16400.0,21.7539,21.7715,21.7451,21.7715,16400.0
2014-04-09 12:30:00,24.73,24.74,24.73,24.73,17200.0,21.7715,21.7803,21.7715,21.7715,17200.0
2014-04-09 12:40:00,24.74,24.75,24.74,24.75,6800.0,21.7803,21.7891,21.7803,21.7891,6800.0
2014-04-09 12:50:00,24.74,24.74,24.72,24.72,16000.0,21.7803,21.7803,21.7627,21.7627,16000.0
2014-04-09 13:00:00,24.72,24.74,24.72,24.73,16800.0,21.7627,21.7803,21.7627,21.7715,16800.0
2014-04-09 13:10:00,24.72,24.73,24.72,24.73,14800.0,21.7627,21.7715,21.7627,21.7715,14800.0
2014-04-09 13:20:00,24.72,24.73,24.72,24.72,44000.0,21.7627,21.7715,21.7627,21.7627,44000.0
2014-04-09 13:30:00,24.71,24.71,24.7,24.7,23600.0,21.7539,21.7539,21.7451,21.7451,23600.0
2014-04-09 13:40:00,24.7,24.72,24.7,24.71,11200.0,21.7451,21.7627,21.7451,21.7539,11200.0
2014-04-09 13:50:00,24.71,24.73,24.7,24.71,45200.0,21.7539,21.7715,21.7451,21.7539,45200.0
2014-04-09 14:00:00,24.71,24.8,24.71,24.8,73600.0,21.7539,21.8331,21.7539,21.8331,73600.0
2014-04-09 14:10:00,24.82,24.84,24.79,24.83,62400.0,21.8507,21.8683,21.8243,21.8595,62400.0
2014-04-09 14:20:00,24.84,24.86,24.84,24.86,155600.0,21.8683,21.886,21.8683,21.886,155600.0
2014-04-09 14:30:00,24.86,24.88,24.86,24.86,71600.0,21.886,21.9036,21.886,21.886,71600.0
2014-04-09 14:40:00,24.86,24.86,24.85,24.85,24000.0,21.886,21.886,21.8771,21.8771,24000.0
2014-04-09 14:50:00,24.85,24.85,24.83,24.84,37200.0,21.8771,21.8771,21.8595,21.8683,37200.0
2014-04-09 15:00:00,24.84,24.86,24.83,24.86,34800.0,21.8683,21.886,21.8595,21.886,34800.0
2014-04-09 15:10:00,24.86,24.87,24.86,24.86,14800.0,21.886,21.8948,21.886,21.886,14800.0
2014-04-09 15:20:00,24.87,24.88,24.86,24.87,68800.0,21.8948,21.9036,21.886,21.8948,68800.0
2014-04-09 15:30:00,24.87,24.91,24.86,24.9,57600.0,21.8948,21.93,21.886,21.9212,57600.0
2014-04-09 15:40:00,24.9,24.91,24.89,24.91,42800.0,21.9212,21.93,21.9124,21.93,42800.0
2014-04-09 15:50:00,24.92,24.92,24.9,24.92,44000.0,21.9388,21.9388,21.9212,21.9388,44000.0
2014-04-10 09:30:00,24.91,24.93,24.86,24.86,40000.0,21.93,21.9476,21.886,21.886,40000.0
2014-04-10 09:40:00,24.88,24.91,24.85,24.85,46000.0,21.9036,21.93,21.8771,21.8771,46000.0
2014-04-10 09:50:00,24.85,24.85,24.8,24.83,30000.0,21.8771,21.8771,21.8331,21.8595,30000.0
2014-04-10 10:00:00,24.81,24.83,24.8,24.82,35200.0,21.8419,21.8595,21.8331,21.8507,35200.0
2014-04-10 10:10:00,24.83,24.85,24.78,24.78,54000.0,21.8595,21.8771,21.8155,21.8155,54000.0
2014-04-10 10:20:00,24.78,24.84,24.78,24.84,30800.0,21.8155,21.8683,21.8155,21.8683,30800.0
2014-04-10 10:30:00,24.83,24.84,24.79,24.8,44800.0,21.8595,21.8683,21.8243,21.8331,44800.0
2014-04-10 10:40:00,24.79,24.79,24.74,24.74,52400.0,21.8243,21.8243,21.7803,21.7803,52400.0
2014-04-10 10:50:00,24.74,24.75,24.71,24.71,50800.0,21.7803,21.7891,21.7539,21.7539,50800.0
2014-04-10 11:00:00,24.7,24.7,24.66,24.67,252400.0,21.7451,21.7451,21.7099,21.7187,252400.0
2014-04-10 11:10:00,24.67,24.7,24.65,24.68,45600.0,21.7187,21.7451,21.7011,21.7275,45600.0
2014-04-10 11:20:00,24.68,24.69,24.6,24.6,34000.0,21.7275,21.7363,21.6571,21.6571,34000.0
2014-04-10 11:30:00,24.61,24.64,24.61,24.63,44400.0,21.6659,21.6923,21.6659,21.6835,44400.0
2014-04-10 11:40:00,24.63,24.66,24.63,24.64,16800.0,21.6835,21.7099,21.6835,21.6923,16800.0
2014-04-10 11:50:00,24.64,24.65,24.6,24.61,58000.0,21.6923,21.7011,21.6571,21.6659,58000.0
2014-04-10 12:00:00,24.61,24.62,24.54,24.54,76000.0,21.6659,21.6747,21.6042,21.6042,76000.0
2014-04-10 12:10:00,24.53,24.55,24.5,24.53,106000.0,21.5954,21.613,21.569,21.5954,106000.0
2014-04-10 12:20:00,24.54,24.55,24.52,24.52,64000.0,21.6042,21.613,21.5866,21.5866,64000.0
2014-04-10 12:30:00,24.52,24.54,24.51,24.52,55200.0,21.5866,21.6042,21.5778,21.5866,55200.0
2014-04-10 12:40:00,24.52,24.52,24.48,24.5,71200.0,21.5866,21.5866,21.5514,21.569,71200.0
2014-04-10 12:50:00,24.49,24.5,24.46,24.46,47600.0,21.5602,21.569,21.5338,21.5338,47600.0
2014-04-10 13:00:00,24.46,24.49,24.45,24.48,26000.0,21.5338,21.5602,21.525,21.5514,26000.0
2014-04-10 13:10:00,24.49,24.49,24.41,24.42,49600.0,21.5602,21.5602,21.4898,21.4986,49600.0
2014-04-10 13:20:00,24.41,24.41,24.38,24.41,54800.0,21.4898,21.4898,21.4634,21.4898,54800.0
2014-04-10 13:30:00,24.41,24.43,24.4,24.42,44000.0,21.4898,21.5074,21.481,21.4986,44000.0
2014-04-10 13:40:00,24.41,24.43,24.41,24.43,28000.0,21.4898,21.5074,21.4898,21.5074,28000.0
2014-04-10 13:50:00,24.43,24.46,24.4,24.46,61200.0,21.5074,21.5338,21.481,21.5338,61200.0
2014-04-10 14:00:00,24.46,24.48,24.44,24.46,46000.0,21.5338,21.5514,21.5162,21.5338,46000.0
2014-04-10 14:10:00,24.47,24.5,24.46,24.48,121600.0,21.5426,21.569,21.5338,21.5514,121600.0
2014-04-10 14:20:00,24.47,24.48,24.43,24.43,42000.0,21.5426,21.5514,21.5074,21.5074,42000.0
2014-04-10 14:30:00,24.42,24.43,24.39,24.42,46400.0,21.4986,21.5074,21.4722,21.4986,46400.0
2014-04-10 14:40:00,24.42,24.43,24.36,24.36,83600.0,21.4986,21.5074,21.4458,21.4458,83600.0
2014-04-10 14:50:00,24.36,24.39,24.35,24.37,149200.0,21.4458,21.4722,21.437,21.4546,149200.0
2014-04-10 15:00:00,24.36,24.36,24.25,24.26,143200.0,21.4458,21.4458,21.3489,21.3577,143200.0
2014-04-10 15:10:00,24.25,24.33,24.25,24.33,94000.0,21.3489,21.4194,21.3489,21.4194,94000.0
2014-04-10 15:20:00,24.33,24.33,24.28,24.3,168000.0,21.4194,21.4194,21.3753,21.3929,168000.0
2014-04-10 15:30:00,24.3,24.34,24.28,24.33,95200.0,21.3929,21.4282,21.3753,21.4194,95200.0
2014-04-10 15:40:00,24.33,24.37,24.31,24.37,115200.0,21.4194,21.4546,21.4017,21.4546,115200.0
2014-04-10 15:50:00,24.36,24.36,24.29,24.29,118800.0,21.4458,21.4458,21.3841,21.3841,118800.0
2014-04-11 09:30:00,24.16,24.16,24.07,24.15,208800.0,21.2697,21.2697,21.1905,21.2609,208800.0
2014-04-11 09:40:00,24.15,24.22,24.15,24.18,123200.0,21.2609,21.3225,21.2609,21.2873,123200.0
2014-04-11 09:50:00,24.18,24.25,24.18,24.21,187600.0,21.2873,21.3489,21.2873,21.3137,187600.0
2014-04-11 10:00:00,24.21,24.22,24.14,24.14,70400.0,21.3137,21.3225,21.2521,21.2521,70400.0
2014-04-11 10:10:00,24.14,24.17,24.08,24.08,49600.0,21.2521,21.2785,21.1993,21.1993,49600.0
2014-04-11 10:20:00,24.08,24.18,24.08,24.17,84800.0,21.1993,21.2873,21.1993,21.2785,84800.0
2014-04-11 10:30:00,24.17,24.23,24.15,24.19,117600.0,21.2785,21.3313,21.2609,21.2961,117600.0
2014-04-11 10:40:00,24.19,24.24,24.18,24.21,188800.0,21.2961,21.3401,21.2873,21.3137,188800.0
2014-04-11 10:50:00,24.21,24.32,24.2,24.29,146000.0,21.3137,21.4106,21.3049,21.3841,146000.0
2014-04-11 11:00:00,24.29,24.3,24.24,24.24,92800.0,21.3841,21.3929,21.3401,21.3401,92800.0
2014-04-11 11:10:00,24.24,24.33,24.24,24.32,182400.0,21.3401,21.4194,21.3401,21.4106,182400.0
2014-04-11 11:20:00,24.33,24.33,24.27,24.29,102400.0,21.4194,21.4194,21.3665,21.3841,102400.0
2014-04-11 11:30:00,24.28,24.3,24.23,24.25,75200.0,21.3753,21.3929,21.3313,21.3489,75200.0
2014-04-11 11:40:00,24.26,24.26,24.2,24.21,81200.0,21.3577,21.3577,21.3049,21.3137,81200.0
2014-04-11 11:50:00,24.21,24.23,24.2,24.23,79200.0,21.3137,21.3313,21.3049,21.3313,79200.0
2014-04-11 12:00:00,24.22,24.26,24.22,24.22,66400.0,21.3225,21.3577,21.3225,21.3225,66400.0
2014-04-11 12:10:00,24.22,24.23,24.18,24.21,80000.0,21.3225,21.3313,21.2873,21.3137,80000.0
2014-04-11 12:20:00,24.21,24.21,24.18,24.2,69600.0,21.3137,21.3137,21.2873,21.3049,69600.0
2014-04-11 12:30:00,24.2,24.21,24.19,24.21,234800.0,21.3049,21.3137,21.2961,21.3137,234800.0
2014-04-11 12:40:00,24.22,24.24,24.22,24.22,177200.0,21.3225,21.3401,21.3225,21.3225,177200.0
2014-04-11 12:50:00,24.22,24.23,24.18,24.2,37200.0,21.3225,21.3313,21.2873,21.3049,37200.0
2014-04-11 13:00:00,24.22,24.22,24.14,24.15,66800.0,21.3225,21.3225,21.2521,21.2609,66800.0
2014-04-11 13:10:00,24.15,24.18,24.14,24.14,74000.0,21.2609,21.2873,21.2521,21.2521,74000.0
2014-04-11 13:20:00,24.14,24.16,24.13,24.13,94800.0,21.2521,21.2697,21.2433,21.2433,94800.0
2014-04-11 13:30:00,24.13,24.14,24.1,24.13,52800.0,21.2433,21.2521,21.2169,21.2433,52800.0
2014-04-11 13:40:00,24.14,24.18,24.14,24.16,75600.0,21.2521,21.2873,21.2521,21.2697,75600.0
2014-04-11 13:50:00,24.17,24.17,24.11,24.11,59600.0,21.2785,21.2785,21.2257,21.2257,59600.0
2014-04-11 14:00:00,24.12,24.15,24.11,24.14,104400.0,21.2345,21.2609,21.2257,21.2521,104400.0
2014-04-11 14:10:00,24.14,24.14,24.08,24.1,104000.0,21.2521,21.2521,21.1993,21.2169,104000.0
2014-04-11 14:20:00,24.1,24.11,24.07,24.08,130800.0,21.2169,21.2257,21.1905,21.1993,130800.0
2014-04-11 14:30:00,24.08,24.09,24.05,24.05,70800.0,21.1993,21.2081,21.1729,21.1729,70800.0
2014-04-11 14:40:00,24.06,24.06,24.0,24.0,155600.0,21.1817,21.1817,21.1288,21.1288,155600.0
2014-04-11 14:50:00,24.01,24.07,24.0,24.06,126800.0,21.1376,21.1905,21.1288,21.1817,126800.0
2014-04-11 15:00:00,24.06,24.07,24.02,24.07,103600.0,21.1817,21.1905,21.1464,21.1905,103600.0
2014-04-11 15:10:00,24.07,24.07,24.05,24.06,77200.0,21.1905,21.1905,21.1729,21.1817,77200.0
2014-04-11 15:20:00,24.07,24.13,24.07,24.1,158400.0,21.1905,21.2433,21.1905,21.2169,158400.0
2014-04-11 15:30:00,24.09,24.09,24.06,24.08,80800.0,21.2081,21.2081,21.1817,21.1993,80800.0
2014-04-11 15:40:00,24.08,24.11,24.06,24.08,213600.0,21.1993,21.2257,21.1817,21.1993,213600.0
2014-04-11 15:50:00,24.07,24.07,24.03,24.04,178800.0,21.1905,21.1905,21.1552,21.164,178800.0
2014-04-14 09:30:00,24.23,24.26,24.18,24.21,89600.0,21.3313,21.3577,21.2873,21.3137,89600.0
2014-04-14 09:40:00,24.22,24.23,24.15,24.16,74800.0,21.3225,21.3313,21.2609,21.2697,74800.0
2014-04-14 09:50:00,24.17,24.19,24.13,24.14,52000.0,21.2785,21.2961,21.2433,21.2521,52000.0
2014-04-14 10:00:00,24.14,24.2,24.13,24.19,12400.0,21.2521,21.3049,21.2433,21.2961,12400.0
2014-04-14 10:10:00,24.18,24.19,24.16,24.18,68000.0,21.2873,21.2961,21.2697,21.2873,68000.0
2014-04-14 10:20:00,24.17,24.18,24.14,24.16,59200.0,21.2785,21.2873,21.2521,21.2697,59200.0
2014-04-14 10:30:00,24.16,24.22,24.15,24.21,130000.0,21.2697,21.3225,21.2609,21.3137,130000.0
2014-04-14 10:40:00,24.22,24.26,24.21,24.25,111200.0,21.3225,21.3577,21.3137,21.3489,111200.0
2014-04-14 10:50:00,24.25,24.31,24.25,24.3,56400.0,21.3489,21.4017,21.3489,21.3929,56400.0
2014-04-14 11:00:00,24.3,24.3,24.27,24.27,23200.0,21.3929,21.3929,21.3665,21.3665,23200.0
2014-04-14 11:10:00,24.27,24.28,24.25,24.28,46400.0,21.3665,21.3753,21.3489,21.3753,46400.0
2014-04-14 11:20:00,24.28,24.28,24.25,24.26,37600.0,21.3753,21.3753,21.3489,21.3577,37600.0
2014-04-14 11:30:00,24.26,24.3,24.26,24.3,49200.0,21.3577,21.3929,21.3577,21.3929,49200.0
2014-04-14 11:40:00,24.29,24.3,24.27,24.28,47600.0,21.3841,21.3929,21.3665,21.3753,47600.0
2014-04-14 11:50:00,24.28,24.29,24.24,24.24,54000.0,21.3753,21.3841,21.3401,21.3401,54000.0
2014-04-14 12:00:00,24.24,24.25,24.22,24.24,26400.0,21.3401,21.3489,21.3225,21.3401,26400.0
2014-04-14 12:10:00,24.24,24.28,24.24,24.27,41200.0,21.3401,21.3753,21.3401,21.3665,41200.0
2014-04-14 12:20:00,24.27,24.27,24.25,24.27,38000.0,21.3665,21.3665,21.3489,21.3665,38000.0
2014-04-14 12:30:00,24.27,24.3,24.26,24.29,71200.0,21.3665,21.3929,21.3577,21.3841,71200.0
2014-04-14 12:40:00,24.28,24.29,24.27,24.28,24000.0,21.3753,21.3841,21.3665,21.3753,24000.0
2014-04-14 12:50:00,24.28,24.29,24.27,24.28,46400.0,21.3753,21.3841,21.3665,21.3753,46400.0
2014-04-14 13:00:00,24.28,24.28,24.26,24.27,32000.0,21.3753,21.3753,21.3577,21.3665,32000.0
2014-04-14 13:10:00,24.27,24.27,24.23,24.24,93600.0,21.3665,21.3665,21.3313,21.3401,93600.0
2014-04-14 13:20:00,24.24,24.24,24.21,24.21,50000.0,21.3401,21.3401,21.3137,21.3137,50000.0
2014-04-14 13:30:00,24.21,24.25,24.21,24.25,48800.0,21.3137,21.3489,21.3137,21.3489,48800.0
2014-04-14 13:40:00,24.25,24.25,24.2,24.2,53600.0,21.3489,21.3489,21.3049,21.3049,53600.0
2014-04-14 13:50:00,24.21,24.21,24.19,24.19,32400.0,21.3137,21.3137,21.2961,21.2961,32400.0
2014-04-14 14:00:00,24.18,24.21,24.17,24.21,62400.0,21.2873,21.3137,21.2785,21.3137,62400.0
2014-04-14 14:10:00,24.21,24.21,24.17,24.18,82000.0,21.3137,21.3137,21.2785,21.2873,82000.0
2014-04-14 14:20:00,24.18,24.18,24.14,24.14,113600.0,21.2873,21.2873,21.2521,21.2521,113600.0
2014-04-14 14:30:00,24.14,24.15,24.12,24.15,76800.0,21.2521,21.2609,21.2345,21.2609,76800.0
2014-04-14 14:40:00,24.14,24.16,24.13,24.16,52000.0,21.2521,21.2697,21.2433,21.2697,52000.0
2014-04-14 14:50:00,24.16,24.17,24.12,24.12,116800.0,21.2697,21.2785,21.2345,21.2345,116800.0
2014-04-14 15:00:00,24.12,24.12,24.08,24.08,69600.0,21.2345,21.2345,21.1993,21.1993,69600.0
2014-04-14 15:10:00,24.08,24.09,24.01,24.05,165600.0,21.1993,21.2081,21.1376,21.1729,165600.0
2014-04-14 15:20:00,24.05,24.09,24.04,24.09,38800.0,21.1729,21.2081,21.164,21.2081,38800.0
2014-04-14 15:30:00,24.09,24.16,24.09,24.16,167200.0,21.2081,21.2697,21.2081,21.2697,167200.0
2014-04-14 15:40:00,24.15,24.19,24.14,24.18,105600.0,21.2609,21.2961,21.2521,21.2873,105600.0
2014-04-14 15:50:00,24.18,24.24,24.18,24.22,187600.0,21.2873,21.3401,21.2873,21.3225,187600.0
2014-04-15 09:30:00,24.28,24.35,24.28,24.35,56400.0,21.3753,21.437,21.3753,21.437,56400.0
2014-04-15 09:40:00,24.36,24.43,24.36,24.43,65600.0,21.4458,21.5074,21.4458,21.5074,65600.0
2014-04-15 09:50:00,24.43,24.44,24.39,24.4,54800.0,21.5074,21.5162,21.4722,21.481,54800.0
2014-04-15 10:00:00,24.39,24.42,24.34,24.35,38800.0,21.4722,21.4986,21.4282,21.437,38800.0
2014-04-15 10:10:00,24.35,24.35,24.26,24.27,88800.0,21.437,21.437,21.3577,21.3665,88800.0
2014-04-15 10:20:00,24.27,24.28,24.21,24.22,117600.0,21.3665,21.3753,21.3137,21.3225,117600.0
2014-04-15 10:30:00,24.21,24.25,24.16,24.23,148800.0,21.3137,21.3489,21.2697,21.3313,148800.0
2014-04-15 10:40:00,24.24,24.27,24.22,24.23,103200.0,21.3401,21.3665,21.3225,21.3313,103200.0
2014-04-15 10:50:00,24.22,24.25,24.15,24.18,188000.0,21.3225,21.3489,21.2609,21.2873,188000.0
2014-04-15 11:00:00,24.17,24.19,24.11,24.15,135200.0,21.2785,21.2961,21.2257,21.2609,135200.0
2014-04-15 11:10:00,24.15,24.17,24.11,24.17,240400.0,21.2609,21.2785,21.2257,21.2785,240400.0
2014-04-15 11:20:00,24.16,24.2,24.14,24.16,125200.0,21.2697,21.3049,21.2521,21.2697,125200.0
2014-04-15 11:30:00,24.17,24.23,24.15,24.18,622400.0,21.2785,21.3313,21.2609,21.2873,622400.0
2014-04-15 11:40:00,24.17,24.18,24.09,24.1,132400.0,21.2785,21.2873,21.2081,21.2169,132400.0
2014-04-15 11:50:00,24.09,24.11,24.06,24.09,73200.0,21.2081,21.2257,21.1817,21.2081,73200.0
2014-04-15 12:00:00,24.08,24.08,24.03,24.06,122800.0,21.1993,21.1993,21.1552,21.1817,122800.0
2014-04-15 12:10:00,24.05,24.08,24.04,24.07,88400.0,21.1729,21.1993,21.164,21.1905,88400.0
2014-04-15 12:20:00,24.07,24.08,24.02,24.08,68800.0,21.1905,21.1993,21.1464,21.1993,68800.0
2014-04-15 12:30:00,24.07,24.08,24.04,24.05,61200.0,21.1905,21.1993,21.164,21.1729,61200.0
2014-04-15 12:40:00,24.04,24.07,24.0,24.02,47200.0,21.164,21.1905,21.1288,21.1464,47200.0
2014-04-15 12:50:00,24.01,24.03,23.98,23.99,92400.0,21.1376,21.1552,21.1112,21.12,92400.0
2014-04-15 13:00:00,23.98,24.03,23.97,24.03,92000.0,21.1112,21.1552,21.1024,21.1552,92000.0
2014-04-15 13:10:00,24.03,24.07,24.0,24.06,66800.0,21.1552,21.1905,21.1288,21.1817,66800.0
2014-04-15 13:20:00,24.06,24.08,24.02,24.08,80000.0,21.1817,21.1993,21.1464,21.1993,80000.0
2014-04-15 13:30:00,24.08,24.15,24.06,24.13,131600.0,21.1993,21.2609,21.1817,21.2433,131600.0
2014-04-15 13:40:00,24.12,24.16,24.11,24.13,158000.0,21.2345,21.2697,21.2257,21.2433,158000.0
2014-04-15 13:50:00,24.13,24.2,24.12,24.18,115200.0,21.2433,21.3049,21.2345,21.2873,115200.0
2014-04-15 14:00:00,24.2,24.25,24.19,24.22,87600.0,21.3049,21.3489,21.2961,21.3225,87600.0
2014-04-15 14:10:00,24.22,24.25,24.2,24.21,116000.0,21.3225,21.3489,21.3049,21.3137,116000.0
2014-04-15 14:20:00,24.2,24.25,24.18,24.23,81200.0,21.3049,21.3489,21.2873,21.3313,81200.0
2014-04-15 14:30:00,24.23,24.31,24.23,24.3,121200.0,21.3313,21.4017,21.3313,21.3929,121200.0
2014-04-15 14:40:00,24.31,24.34,24.3,24.33,122400.0,21.4017,21.4282,21.3929,21.4194,122400.0
2014-04-15 14:50:00,24.33,24.37,24.32,24.32,114800.0,21.4194,21.4546,21.4106,21.4106,114800.0
2014-04-15 15:00:00,24.33,24.35,24.28,24.3,87600.0,21.4194,21.437,21.3753,21.3929,87600.0
2014-04-15 15:10:00,24.3,24.4,24.29,24.4,146800.0,21.3929,21.481,21.3841,21.481,146800.0
2014-04-15 15:20:00,24.4,24.41,24.35,24.4,148800.0,21.481,21.4898,21.437,21.481,148800.0
2014-04-15 15:30:00,24.4,24.4,24.36,24.36,97200.0,21.481,21.481,21.4458,21.4458,97200.0
2014-04-15 15:40:00,24.36,24.4,24.34,24.39,84400.0,21.4458,21.481,21.4282,21.4722,84400.0
2014-04-15 15:50:00,24.39,24.41,24.37,24.39,84000.0,21.4722,21.4898,21.4546,21.4722,84000.0
2014-04-16 09:30:00,24.56,24.61,24.52,24.55,55600.0,21.6218,21.6659,21.5866,21.613,55600.0
2014-04-16 09:40:00,24.55,24.58,24.52,24.52,82400.0,21.613,21.6394,21.5866,21.5866,82400.0
2014-04-16 09:50:00,24.5,24.56,24.48,24.52,84000.0,21.569,21.6218,21.5514,21.5866,84000.0
2014-04-16 10:00:00,24.51,24.54,24.49,24.5,82400.0,21.5778,21.6042,21.5602,21.569,82400.0
2014-04-16 10:10:00,24.5,24.55,24.5,24.54,68000.0,21.569,21.613,21.569,21.6042,68000.0
2014-04-16 10:20:00,24.55,24.57,24.52,24.53,84800.0,21.613,21.6306,21.5866,21.5954,84800.0
2014-04-16 10:30:00,24.53,24.54,24.5,24.52,70800.0,21.5954,21.6042,21.569,21.5866,70800.0
2014-04-16 10:40:00,24.51,24.51,24.46,24.5,74400.0,21.5778,21.5778,21.5338,21.569,74400.0
2014-04-16 10:50:00,24.5,24.52,24.48,24.48,106400.0,21.569,21.5866,21.5514,21.5514,106400.0
2014-04-16 11:00:00,24.48,24.5,24.46,24.49,26000.0,21.5514,21.569,21.5338,21.5602,26000.0
2014-04-16 11:10:00,24.49,24.55,24.49,24.53,48800.0,21.5602,21.613,21.5602,21.5954,48800.0
2014-04-16 11:20:00,24.53,24.55,24.52,24.55,175600.0,21.5954,21.613,21.5866,21.613,175600.0
2014-04-16 11:30:00,24.56,24.56,24.53,24.55,214000.0,21.6218,21.6218,21.5954,21.613,214000.0
2014-04-16 11:40:00,24.55,24.55,24.53,24.55,94400.0,21.613,21.613,21.5954,21.613,94400.0
2014-04-16 11:50:00,24.55,24.58,24.55,24.58,28000.0,21.613,21.6394,21.613,21.6394,28000.0
2014-04-16 12:00:00,24.59,24.63,24.59,24.63,28800.0,21.6483,21.6835,21.6483,21.6835,28800.0
2014-04-16 12:10:00,24.63,24.64,24.62,24.63,13200.0,21.6835,21.6923,21.6747,21.6835,13200.0
2014-04-16 12:20:00,24.62,24.65,24.62,24.64,21600.0,21.6747,21.7011,21.6747,21.6923,21600.0
2014-04-16 12:30:00,24.64,24.64,24.59,24.61,48000.0,21.6923,21.6923,21.6483,21.6659,48000.0
2014-04-16 12:40:00,24.61,24.61,24.59,24.59,19600.0,21.6659,21.6659,21.6483,21.6483,19600.0
2014-04-16 12:50:00,24.59,24.61,24.57,24.57,20400.0,21.6483,21.6659,21.6306,21.6306,20400.0
2014-04-16 13:00:00,24.57,24.58,24.53,24.57,54000.0,21.6306,21.6394,21.5954,21.6306,54000.0
2014-04-16 13:10:00,24.56,24.6,24.55,24.58,28000.0,21.6218,21.6571,21.613,21.6394,28000.0
2014-04-16 13:20:00,24.58,24.61,24.57,24.59,48400.0,21.6394,21.6659,21.6306,21.6483,48400.0
2014-04-16 13:30:00,24.58,24.58,24.55,24.56,14400.0,21.6394,21.6394,21.613,21.6218,14400.0
2014-04-16 13:40:00,24.57,24.59,24.56,24.59,29600.0,21.6306,21.6483,21.6218,21.6483,29600.0
2014-04-16 13:50:00,24.57,24.58,24.56,24.57,28800.0,21.6306,21.6394,21.6218,21.6306,28800.0
2014-04-16 14:00:00,24.58,24.6,24.57,24.59,52000.0,21.6394,21.6571,21.6306,21.6483,52000.0
2014-04-16 14:10:00,24.59,24.6,24.55,24.57,77200.0,21.6483,21.6571,21.613,21.6306,77200.0
2014-04-16 14:20:00,24.56,24.59,24.55,24.58,91200.0,21.6218,21.6483,21.613,21.6394,91200.0
2014-04-16 14:30:00,24.58,24.61,24.58,24.6,68800.0,21.6394,21.6659,21.6394,21.6571,68800.0
2014-04-16 14:40:00,24.6,24.63,24.59,24.63,76800.0,21.6571,21.6835,21.6483,21.6835,76800.0
2014-04-16 14:50:00,24.62,24.65,24.62,24.63,62800.0,21.6747,21.7011,21.6747,21.6835,62800.0
2014-04-16 15:00:00,24.63,24.64,24.61,24.63,39200.0,21.6835,21.6923,21.6659,21.6835,39200.0
2014-04-16 15:10:00,24.63,24.64,24.62,24.63,41600.0,21.6835,21.6923,21.6747,21.6835,41600.0
2014-04-16 15:20:00,24.63,24.65,24.62,24.64,76400.0,21.6835,21.7011,21.6747,21.6923,76400.0
2014-04-16 15:30:00,24.64,24.66,24.63,24.66,108400.0,21.6923,21.7099,21.6835,21.7099,108400.0
2014-04-16 15:40:00,24.66,24.68,24.66,24.67,69200.0,21.7099,21.7275,21.7099,21.7187,69200.0
2014-04-16 15:50:00,24.67,24.7,24.67,24.69,150800.0,21.7187,21.7451,21.7187,21.7363,150800.0
2014-04-17 09:30:00,24.66,24.66,24.61,24.66,39200.0,21.7099,21.7099,21.6659,21.7099,39200.0
2014-04-17 09:40:00,24.67,24.7,24.63,24.64,87200.0,21.7187,21.7451,21.6835,21.6923,87200.0
2014-04-17 09:50:00,24.64,24.65,24.59,24.65,71600.0,21.6923,21.7011,21.6483,21.7011,71600.0
2014-04-17 10:00:00,24.64,24.65,24.61,24.63,43600.0,21.6923,21.7011,21.6659,21.6835,43600.0
2014-04-17 10:10:00,24.66,24.68,24.63,24.64,51600.0,21.7099,21.7275,21.6835,21.6923,51600.0
2014-04-17 10:20:00,24.65,24.72,24.65,24.72,48000.0,21.7011,21.7627,21.7011,21.7627,48000.0
2014-04-17 10:30:00,24.73,24.74,24.7,24.74,56000.0,21.7715,21.7803,21.7451,21.7803,56000.0
2014-04-17 10:40:00,24.73,24.74,24.68,24.68,241200.0,21.7715,21.7803,21.7275,21.7275,241200.0
2014-04-17 10:50:00,24.69,24.72,24.68,24.72,70400.0,21.7363,21.7627,21.7275,21.7627,70400.0
2014-04-17 11:00:00,24.72,24.74,24.71,24.72,125200.0,21.7627,21.7803,21.7539,21.7627,125200.0
2014-04-17 11:10:00,24.73,24.73,24.69,24.7,52800.0,21.7715,21.7715,21.7363,21.7451,52800.0
2014-04-17 11:20:00,24.71,24.72,24.71,24.72,44400.0,21.7539,21.7627,21.7539,21.7627,44400.0
2014-04-17 11:30:00,24.73,24.73,24.68,24.68,38800.0,21.7715,21.7715,21.7275,21.7275,38800.0
2014-04-17 11:40:00,24.68,24.69,24.67,24.67,30000.0,21.7275,21.7363,21.7187,21.7187,30000.0
2014-04-17 11:50:00,24.67,24.68,24.65,24.68,39600.0,21.7187,21.7275,21.7011,21.7275,39600.0
2014-04-17 12:00:00,24.68,24.71,24.67,24.7,66400.0,21.7275,21.7539,21.7187,21.7451,66400.0
2014-04-17 12:10:00,24.7,24.7,24.67,24.67,61600.0,21.7451,21.7451,21.7187,21.7187,61600.0
2014-04-17 12:20:00,24.67,24.7,24.67,24.69,1501600.0,21.7187,21.7451,21.7187,21.7363,1501600.0
2014-04-17 12:30:00,24.69,24.7,24.66,24.69,284000.0,21.7363,21.7451,21.7099,21.7363,284000.0
2014-04-17 12:40:00,24.7,24.71,24.69,24.71,150400.0,21.7451,21.7539,21.7363,21.7539,150400.0
2014-04-17 12:50:00,24.72,24.73,24.71,24.72,105600.0,21.7627,21.7715,21.7539,21.7627,105600.0
2014-04-17 13:00:00,24.72,24.75,24.71,24.75,319600.0,21.7627,21.7891,21.7539,21.7891,319600.0
2014-04-17 13:10:00,24.75,24.76,24.74,24.74,484000.0,21.7891,21.7979,21.7803,21.7803,484000.0
2014-04-17 13:20:00,24.74,24.75,24.73,24.75,18000.0,21.7803,21.7891,21.7715,21.7891,18000.0
2014-04-17 13:30:00,24.75,24.77,24.75,24.76,48400.0,21.7891,21.8067,21.7891,21.7979,48400.0
2014-04-17 13:40:00,24.77,24.8,24.77,24.77,58400.0,21.8067,21.8331,21.8067,21.8067,58400.0
2014-04-17 13:50:00,24.77,24.79,24.77,24.78,29200.0,21.8067,21.8243,21.8067,21.8155,29200.0
2014-04-17 14:00:00,24.78,24.78,24.76,24.76,29600.0,21.8155,21.8155,21.7979,21.7979,29600.0
2014-04-17 14:10:00,24.76,24.77,24.76,24.77,22000.0,21.7979,21.8067,21.7979,21.8067,22000.0
2014-04-17 14:20:00,24.77,24.79,24.77,24.78,38800.0,21.8067,21.8243,21.8067,21.8155,38800.0
2014-04-17 14:30:00,24.79,24.79,24.77,24.78,9200.0,21.8243,21.8243,21.8067,21.8155,9200.0
2014-04-17 14:40:00,24.77,24.78,24.76,24.76,25600.0,21.8067,21.8155,21.7979,21.7979,25600.0
2014-04-17 14:50:00,24.75,24.77,24.75,24.76,27200.0,21.7891,21.8067,21.7891,21.7979,27200.0
2014-04-17 15:00:00,24.77,24.78,24.77,24.78,25200.0,21.8067,21.8155,21.8067,21.8155,25200.0
2014-04-17 15:10:00,24.78,24.8,24.78,24.79,35600.0,21.8155,21.8331,21.8155,21.8243,35600.0
2014-04-17 15:20:00,24.79,24.79,24.78,24.79,47600.0,21.8243,21.8243,21.8155,21.8243,47600.0
2014-04-17 15:30:00,24.78,24.78,24.75,24.76,55600.0,21.8155,21.8155,21.7891,21.7979,55600.0
2014-04-17 15:40:00,24.75,24.76,24.74,24.75,63600.0,21.7891,21.7979,21.7803,21.7891,63600.0
2014-04-17 15:50:00,24.75,24.76,24.73,24.73,233200.0,21.7891,21.7979,21.7715,21.7715,233200.0
2014-04-21 09:30:00,24.74,24.77,24.73,24.73,30000.0,21.7803,21.8067,21.7715,21.7715,30000.0
2014-04-21 09:40:00,24.74,24.8,24.74,24.78,101600.0,21.7803,21.8331,21.7803,21.8155,101600.0
2014-04-21 09:50:00,24.78,24.79,24.77,24.79,62000.0,21.8155,21.8243,21.8067,21.8243,62000.0
2014-04-21 10:00:00,24.8,24.83,24.8,24.81,83200.0,21.8331,21.8595,21.8331,21.8419,83200.0
2014-04-21 10:10:00,24.81,24.82,24.77,24.77,43600.0,21.8419,21.8507,21.8067,21.8067,43600.0
2014-04-21 10:20:00,24.77,24.78,24.75,24.76,36400.0,21.8067,21.8155,21.7891,21.7979,36400.0
2014-04-21 10:30:00,24.76,24.76,24.7,24.7,92000.0,21.7979,21.7979,21.7451,21.7451,92000.0
2014-04-21 10:40:00,24.71,24.74,24.7,24.74,38800.0,21.7539,21.7803,21.7451,21.7803,38800.0
2014-04-21 10:50:00,24.74,24.75,24.72,24.74,50400.0,21.7803,21.7891,21.7627,21.7803,50400.0
2014-04-21 11:00:00,24.74,24.75,24.73,24.75,36000.0,21.7803,21.7891,21.7715,21.7891,36000.0
2014-04-21 11:10:00,24.75,24.8,24.75,24.79,40000.0,21.7891,21.8331,21.7891,21.8243,40000.0
2014-04-21 11:20:00,24.79,24.79,24.78,24.78,50000.0,21.8243,21.8243,21.8155,21.8155,50000.0
2014-04-21 11:30:00,24.78,24.79,24.77,24.78,83200.0,21.8155,21.8243,21.8067,21.8155,83200.0
2014-04-21 11:40:00,24.78,24.8,24.77,24.79,50800.0,21.8155,21.8331,21.8067,21.8243,50800.0
2014-04-21 11:50:00,24.79,24.81,24.78,24.8,25600.0,21.8243,21.8419,21.8155,21.8331,25600.0
2014-04-21 12:00:00,24.8,24.82,24.8,24.81,33600.0,21.8331,21.8507,21.8331,21.8419,33600.0
2014-04-21 12:10:00,24.81,24.81,24.8,24.8,156000.0,21.8419,21.8419,21.8331,21.8331,156000.0
2014-04-21 12:20:00,24.8,24.81,24.78,24.8,34800.0,21.8331,21.8419,21.8155,21.8331,34800.0
2014-04-21 12:30:00,24.79,24.79,24.78,24.78,27600.0,21.8243,21.8243,21.8155,21.8155,27600.0
2014-04-21 12:40:00,24.78,24.81,24.78,24.8,33200.0,21.8155,21.8419,21.8155,21.8331,33200.0
2014-04-21 12:50:00,24.8,24.81,24.79,24.81,33200.0,21.8331,21.8419,21.8243,21.8419,33200.0
2014-04-21 13:00:00,24.81,24.81,24.79,24.8,14800.0,21.8419,21.8419,21.8243,21.8331,14800.0
2014-04-21 13:10:00,24.8,24.83,24.8,24.82,11200.0,21.8331,21.8595,21.8331,21.8507,11200.0
2014-04-21 13:20:00,24.82,24.83,24.81,24.82,16800.0,21.8507,21.8595,21.8419,21.8507,16800.0
2014-04-21 13:30:00,24.82,24.83,24.82,24.83,39200.0,21.8507,21.8595,21.8507,21.8595,39200.0
2014-04-21 13:40:00,24.82,24.83,24.81,24.82,38000.0,21.8507,21.8595,21.8419,21.8507,38000.0
2014-04-21 13:50:00,24.83,24.85,24.83,24.85,20000.0,21.8595,21.8771,21.8595,21.8771,20000.0
2014-04-21 14:00:00,24.85,24.85,24.84,24.84,70000.0,21.8771,21.8771,21.8683,21.8683,70000.0
2014-04-21 14:10:00,24.84,24.85,24.83,24.85,28000.0,21.8683,21.8771,21.8595,21.8771,28000.0
2014-04-21 14:20:00,24.84,24.85,24.83,24.85,50800.0,21.8683,21.8771,21.8595,21.8771,50800.0
2014-04-21 14:30:00,24.85,24.86,24.84,24.86,32000.0,21.8771,21.886,21.8683,21.886,32000.0
2014-04-21 14:40:00,24.86,24.86,24.84,24.86,63600.0,21.886,21.886,21.8683,21.886,63600.0
2014-04-21 14:50:00,24.86,24.86,24.85,24.86,104400.0,21.886,21.886,21.8771,21.886,104400.0
2014-04-21 15:00:00,24.85,24.86,24.83,24.83,31200.0,21.8771,21.886,21.8595,21.8595,31200.0
2014-04-21 15:10:00,24.83,24.84,24.82,24.82,84400.0,21.8595,21.8683,21.8507,21.8507,84400.0
2014-04-21 15:20:00,24.82,24.83,24.82,24.83,54800.0,21.8507,21.8595,21.8507,21.8595,54800.0
2014-04-21 15:30:00,24.82,24.84,24.82,24.84,64800.0,21.8507,21.8683,21.8507,21.8683,64800.0
2014-04-21 15:40:00,24.84,24.84,24.83,24.84,85200.0,21.8683,21.8683,21.8595,21.8683,85200.0
2014-04-21 15:50:00,24.84,24.86,24.84,24.86,64400.0,21.8683,21.886,21.8683,21.886,64400.0
2014-04-22 09:30:00,24.93,24.95,24.91,24.94,171600.0,21.9476,21.9652,21.93,21.9564,171600.0
2014-04-22 09:40:00,24.93,24.94,24.9,24.93,60000.0,21.9476,21.9564,21.9212,21.9476,60000.0
2014-04-22 09:50:00,24.94,24.98,24.94,24.98,22400.0,21.9564,21.9916,21.9564,21.9916,22400.0
2014-04-22 10:00:00,24.98,25.01,24.97,25.0,80800.0,21.9916,22.018,21.9828,22.0092,80800.0
2014-04-22 10:10:00,25.0,25.02,25.0,25.01,90800.0,22.0092,22.0268,22.0092,22.018,90800.0
2014-04-22 10:20:00,25.01,25.02,25.0,25.01,41600.0,22.018,22.0268,22.0092,22.018,41600.0
2014-04-22 10:30:00,25.02,25.02,25.0,25.0,58400.0,22.0268,22.0268,22.0092,22.0092,58400.0
2014-04-22 10:40:00,25.0,25.0,24.99,25.0,34800.0,22.0092,22.0092,22.0004,22.0092,34800.0
2014-04-22 10:50:00,25.0,25.02,25.0,25.02,40400.0,22.0092,22.0268,22.0092,22.0268,40400.0
2014-04-22 11:00:00,25.02,25.04,25.02,25.03,40800.0,22.0268,22.0444,22.0268,22.0356,40800.0
2014-04-22 11:10:00,25.03,25.04,25.02,25.04,20800.0,22.0356,22.0444,22.0268,22.0444,20800.0
2014-04-22 11:20:00,25.04,25.05,25.03,25.04,59600.0,22.0444,22.0532,22.0356,22.0444,59600.0
2014-04-22 11:30:00,25.05,25.05,25.04,25.05,24800.0,22.0532,22.0532,22.0444,22.0532,24800.0
2014-04-22 11:40:00,25.06,25.06,25.03,25.03,16800.0,22.062,22.062,22.0356,22.0356,16800.0
2014-04-22 11:50:00,25.04,25.04,25.02,25.04,342800.0,22.0444,22.0444,22.0268,22.0444,342800.0
2014-04-22 12:00:00,25.04,25.05,25.04,25.05,34400.0,22.0444,22.0532,22.0444,22.0532,34400.0
2014-04-22 12:10:00,25.05,25.06,25.04,25.06,432800.0,22.0532,22.062,22.0444,22.062,432800.0
2014-04-22 12:20:00,25.06,25.08,25.05,25.07,71600.0,22.062,22.0796,22.0532,22.0708,71600.0
2014-04-22 12:30:00,25.07,25.07,25.06,25.06,36000.0,22.0708,22.0708,22.062,22.062,36000.0
2014-04-22 12:40:00,25.06,25.06,25.05,25.06,20000.0,22.062,22.062,22.0532,22.062,20000.0
2014-04-22 12:50:00,25.06,25.07,25.06,25.07,6400.0,22.062,22.0708,22.062,22.0708,6400.0
2014-04-22 13:00:00,25.07,25.07,25.06,25.06,22800.0,22.0708,22.0708,22.062,22.062,22800.0
2014-04-22 13:10:00,25.07,25.07,25.05,25.06,48800.0,22.0708,22.0708,22.0532,22.062,48800.0
2014-04-22 13:20:00,25.06,25.07,25.06,25.07,29200.0,22.062,22.0708,22.062,22.0708,29200.0
2014-04-22 13:30:00,25.07,25.08,25.06,25.08,34400.0,22.0708,22.0796,22.062,22.0796,34400.0
2014-04-22 13:40:00,25.08,25.08,25.06,25.07,131600.0,22.0796,22.0796,22.062,22.0708,131600.0
2014-04-22 13:50:00,25.07,25.08,25.07,25.07,29200.0,22.0708,22.0796,22.0708,22.0708,29200.0
2014-04-22 14:00:00,25.08,25.08,25.06,25.07,15600.0,22.0796,22.0796,22.062,22.0708,15600.0
2014-04-22 14:10:00,25.06,25.07,25.06,25.06,13200.0,22.062,22.0708,22.062,22.062,13200.0
2014-04-22 14:20:00,25.07,25.07,25.06,25.06,12000.0,22.0708,22.0708,22.062,22.062,12000.0
2014-04-22 14:30:00,25.06,25.08,25.06,25.08,72800.0,22.062,22.0796,22.062,22.0796,72800.0
2014-04-22 14:40:00,25.08,25.08,25.07,25.07,28400.0,22.0796,22.0796,22.0708,22.0708,28400.0
2014-04-22 14:50:00,25.07,25.07,25.06,25.06,37200.0,22.0708,22.0708,22.062,22.062,37200.0
2014-04-22 15:00:00,25.05,25.06,25.03,25.04,78400.0,22.0532,22.062,22.0356,22.0444,78400.0
2014-04-22 15:10:00,25.04,25.04,25.03,25.03,48000.0,22.0444,22.0444,22.0356,22.0356,48000.0
2014-04-22 15:20:00,25.03,25.04,25.02,25.02,51600.0,22.0356,22.0444,22.0268,22.0268,51600.0
2014-04-22 15:30:00,25.02,25.03,25.02,25.02,38400.0,22.0268,22.0356,22.0268,22.0268,38400.0
2014-04-22 15:40:00,25.02,25.03,25.01,25.03,28000.0,22.0268,22.0356,22.018,22.0356,28000.0
2014-04-22 15:50:00,25.03,25.03,25.0,25.01,112000.0,22.0356,22.0356,22.0092,22.018,112000.0
2014-04-23 09:30:00,25.04,25.04,24.96,24.97,73600.0,22.0444,22.0444,21.974,21.9828,73600.0
2014-04-23 09:40:00,24.98,25.0,24.92,24.93,43600.0,21.9916,22.0092,21.9388,21.9476,43600.0
2014-04-23 09:50:00,24.94,24.95,24.93,24.94,43200.0,21.9564,21.9652,21.9476,21.9564,43200.0
2014-04-23 10:00:00,24.94,24.94,24.89,24.9,335600.0,21.9564,21.9564,21.9124,21.9212,335600.0
2014-04-23 10:10:00,24.9,24.93,24.9,24.93,274800.0,21.9212,21.9476,21.9212,21.9476,274800.0
2014-04-23 10:20:00,24.92,24.96,24.92,24.95,4400.0,21.9388,21.974,21.9388,21.9652,4400.0
2014-04-23 10:30:00,24.93,24.95,24.93,24.95,22800.0,21.9476,21.9652,21.9476,21.9652,22800.0
2014-04-23 10:40:00,24.96,24.98,24.95,24.96,100000.0,21.974,21.9916,21.9652,21.974,100000.0
2014-04-23 10:50:00,24.97,24.98,24.95,24.95,46400.0,21.9828,21.9916,21.9652,21.9652,46400.0
2014-04-23 11:00:00,24.95,24.97,24.95,24.95,38800.0,21.9652,21.9828,21.9652,21.9652,38800.0
2014-04-23 11:10:00,24.96,24.96,24.92,24.93,110800.0,21.974,21.974,21.9388,21.9476,110800.0
2014-04-23 11:20:00,24.93,24.94,24.91,24.93,67200.0,21.9476,21.9564,21.93,21.9476,67200.0
2014-04-23 11:30:00,24.93,24.96,24.93,24.96,77200.0,21.9476,21.974,21.9476,21.974,77200.0
2014-04-23 11:40:00,24.96,24.96,24.94,24.95,50000.0,21.974,21.974,21.9564,21.9652,50000.0
2014-04-23 11:50:00,24.95,24.96,24.95,24.96,24800.0,21.9652,21.974,21.9652,21.974,24800.0
2014-04-23 12:00:00,24.96,24.96,24.93,24.93,21600.0,21.974,21.974,21.9476,21.9476,21600.0
2014-04-23 12:10:00,24.93,24.94,24.93,24.93,16400.0,21.9476,21.9564,21.9476,21.9476,16400.0
2014-04-23 12:20:00,24.92,24.93,24.92,24.93,42400.0,21.9388,21.9476,21.9388,21.9476,42400.0
2014-04-23 12:30:00,24.93,24.95,24.93,24.95,35200.0,21.9476,21.9652,21.9476,21.9652,35200.0
2014-04-23 12:40:00,24.95,24.96,24.94,24.95,21600.0,21.9652,21.974,21.9564,21.9652,21600.0
2014-04-23 12:50:00,24.95,24.95,24.95,24.95,20000.0,21.9652,21.9652,21.9652,21.9652,20000.0
2014-04-23 13:00:00,24.95,24.95,24.94,24.94,394400.0,21.9652,21.9652,21.9564,21.9564,394400.0
2014-04-23 13:10:00,24.94,24.94,24.93,24.94,28400.0,21.9564,21.9564,21.9476,21.9564,28400.0
2014-04-23 13:20:00,24.94,24.95,24.93,24.95,40800.0,21.9564,21.9652,21.9476,21.9652,40800.0
2014-04-23 13:30:00,24.95,24.95,24.92,24.92,18400.0,21.9652,21.9652,21.9388,21.9388,18400.0
2014-04-23 13:40:00,24.91,24.93,24.91,24.92,44000.0,21.93,21.9476,21.93,21.9388,44000.0
2014-04-23 13:50:00,24.92,24.93,24.91,24.91,18800.0,21.9388,21.9476,21.93,21.93,18800.0
2014-04-23 14:00:00,24.92,24.92,24.9,24.92,14400.0,21.9388,21.9388,21.9212,21.9388,14400.0
2014-04-23 14:10:00,24.92,24.92,24.89,24.9,43600.0,21.9388,21.9388,21.9124,21.9212,43600.0
2014-04-23 14:20:00,24.9,24.91,24.9,24.91,27600.0,21.9212,21.93,21.9212,21.93,27600.0
2014-04-23 14:30:00,24.91,24.91,24.9,24.9,31600.0,21.93,21.93,21.9212,21.9212,31600.0
2014-04-23 14:40:00,24.9,24.91,24.89,24.89,58800.0,21.9212,21.93,21.9124,21.9124,58800.0
2014-04-23 14:50:00,24.89,24.92,24.89,24.92,36800.0,21.9124,21.9388,21.9124,21.9388,36800.0
2014-04-23 15:00:00,24.92,24.93,24.91,24.93,42800.0,21.9388,21.9476,21.93,21.9476,42800.0
2014-04-23 15:10:00,24.93,24.94,24.93,24.93,46800.0,21.9476,21.9564,21.9476,21.9476,46800.0
2014-04-23 15:20:00,24.93,24.94,24.92,24.92,56400.0,21.9476,21.9564,21.9388,21.9388,56400.0
2014-04-23 15:30:00,24.92,24.93,24.91,24.92,79600.0,21.9388,21.9476,21.93,21.9388,79600.0
2014-04-23 15:40:00,24.93,24.93,24.91,24.92,85200.0,21.9476,21.9476,21.93,21.9388,85200.0
2014-04-23 15:50:00,24.92,24.93,24.9,24.91,113600.0,21.9388,21.9476,21.9212,21.93,113600.0
2014-04-24 09:30:00,25.08,25.11,25.0,25.0,50000.0,22.0796,22.106,22.0092,22.0092,50000.0
2014-04-24 09:40:00,25.0,25.0,24.86,24.88,79200.0,22.0092,22.0092,21.886,21.9036,79200.0
2014-04-24 09:50:00,24.88,24.93,24.87,24.91,124800.0,21.9036,21.9476,21.8948,21.93,124800.0
2014-04-24 10:00:00,24.9,24.9,24.82,24.84,159200.0,21.9212,21.9212,21.8507,21.8683,159200.0
2014-04-24 10:10:00,24.83,24.93,24.83,24.93,69600.0,21.8595,21.9476,21.8595,21.9476,69600.0
2014-04-24 10:20:00,24.93,24.95,24.92,24.93,34800.0,21.9476,21.9652,21.9388,21.9476,34800.0
2014-04-24 10:30:00,24.95,24.96,24.93,24.95,78400.0,21.9652,21.974,21.9476,21.9652,78400.0
2014-04-24 10:40:00,24.95,24.97,24.92,24.93,144800.0,21.9652,21.9828,21.9388,21.9476,144800.0
2014-04-24 10:50:00,24.92,24.94,24.91,24.94,111200.0,21.9388,21.9564,21.93,21.9564,111200.0
2014-04-24 11:00:00,24.94,24.98,24.93,24.98,98400.0,21.9564,21.9916,21.9476,21.9916,98400.0
2014-04-24 11:10:00,24.98,25.02,24.98,25.02,46800.0,21.9916,22.0268,21.9916,22.0268,46800.0
2014-04-24 11:20:00,25.02,25.03,25.01,25.02,55200.0,22.0268,22.0356,22.018,22.0268,55200.0
2014-04-24 11:30:00,25.02,25.04,25.02,25.03,31200.0,22.0268,22.0444,22.0268,22.0356,31200.0
2014-04-24 11:40:00,25.03,25.03,25.0,25.01,42400.0,22.0356,22.0356,22.0092,22.018,42400.0
2014-04-24 11:50:00,25.01,25.01,25.0,25.01,24800.0,22.018,22.018,22.0092,22.018,24800.0
2014-04-24 12:00:00,25.02,25.03,25.01,25.01,32000.0,22.0268,22.0356,22.018,22.018,32000.0
2014-04-24 12:10:00,25.0,25.01,24.99,24.99,21200.0,22.0092,22.018,22.0004,22.0004,21200.0
2014-04-24 12:20:00,24.99,25.01,24.99,25.0,29600.0,22.0004,22.018,22.0004,22.0092,29600.0
2014-04-24 12:30:00,25.0,25.02,25.0,25.01,48400.0,22.0092,22.0268,22.0092,22.018,48400.0
2014-04-24 12:40:00,25.0,25.0,25.0,25.0,6800.0,22.0092,22.0092,22.0092,22.0092,6800.0
2014-04-24 12:50:00,25.0,25.03,25.0,25.03,18400.0,22.0092,22.0356,22.0092,22.0356,18400.0
2014-04-24 13:00:00,25.02,25.02,25.01,25.01,8800.0,22.0268,22.0268,22.018,22.018,8800.0
2014-04-24 13:10:00,25.01,25.02,25.01,25.02,24000.0,22.018,22.0268,22.018,22.0268,24000.0
2014-04-24 13:20:00,25.02,25.02,25.01,25.01,64800.0,22.0268,22.0268,22.018,22.018,64800.0
2014-04-24 13:30:00,25.01,25.01,24.95,24.96,73600.0,22.018,22.018,21.9652,21.974,73600.0
2014-04-24 13:40:00,24.95,24.98,24.94,24.95,38800.0,21.9652,21.9916,21.9564,21.9652,38800.0
2014-04-24 13:50:00,24.95,24.97,24.92,24.93,50000.0,21.9652,21.9828,21.9388,21.9476,50000.0
2014-04-24 14:00:00,24.93,24.97,24.93,24.94,332000.0,21.9476,21.9828,21.9476,21.9564,332000.0
2014-04-24 14:10:00,24.93,24.96,24.92,24.94,220400.0,21.9476,21.974,21.9388,21.9564,220400.0
2014-04-24 14:20:00,24.94,24.95,24.93,24.95,225200.0,21.9564,21.9652,21.9476,21.9652,225200.0
2014-04-24 14:30:00,24.95,24.98,24.94,24.98,86800.0,21.9652,21.9916,21.9564,21.9916,86800.0
2014-04-24 14:40:00,24.98,24.98,24.95,24.96,63600.0,21.9916,21.9916,21.9652,21.974,63600.0
2014-04-24 14:50:00,24.97,24.97,24.94,24.96,54400.0,21.9828,21.9828,21.9564,21.974,54400.0
2014-04-24 15:00:00,24.97,25.0,24.96,24.99,55200.0,21.9828,22.0092,21.974,22.0004,55200.0
2014-04-24 15:10:00,24.99,25.0,24.98,24.98,40000.0,22.0004,22.0092,21.9916,21.9916,40000.0
2014-04-24 15:20:00,24.98,25.0,24.98,24.98,51600.0,21.9916,22.0092,21.9916,21.9916,51600.0
2014-04-24 15:30:00,24.98,24.99,24.96,24.98,75200.0,21.9916,22.0004,21.974,21.9916,75200.0
2014-04-24 15:40:00,24.98,24.99,24.97,24.97,72400.0,21.9916,22.0004,21.9828,21.9828,72400.0
2014-04-24 15:50:00,24.98,24.98,24.96,24.98,110000.0,21.9916,21.9916,21.974,21.9916,110000.0
2014-04-25 09:30:00,24.88,24.9,24.84,24.84,111200.0,21.9036,21.9212,21.8683,21.8683,111200.0
2014-04-25 09:40:00,24.84,24.87,24.82,24.82,124000.0,21.8683,21.8948,21.8507,21.8507,124000.0
2014-04-25 09:50:00,24.82,24.85,24.8,24.81,348400.0,21.8507,21.8771,21.8331,21.8419,348400.0
2014-04-25 10:00:00,24.8,24.82,24.78,24.82,253600.0,21.8331,21.8507,21.8155,21.8507,253600.0
2014-04-25 10:10:00,24.82,24.84,24.81,24.83,67200.0,21.8507,21.8683,21.8419,21.8595,67200.0
2014-04-25 10:20:00,24.82,24.84,24.8,24.8,53600.0,21.8507,21.8683,21.8331,21.8331,53600.0
2014-04-25 10:30:00,24.79,24.79,24.73,24.75,93200.0,21.8243,21.8243,21.7715,21.7891,93200.0
2014-04-25 10:40:00,24.75,24.76,24.74,24.74,91200.0,21.7891,21.7979,21.7803,21.7803,91200.0
2014-04-25 10:50:00,24.74,24.75,24.71,24.72,66800.0,21.7803,21.7891,21.7539,21.7627,66800.0
2014-04-25 11:00:00,24.72,24.72,24.68,24.69,47200.0,21.7627,21.7627,21.7275,21.7363,47200.0
2014-04-25 11:10:00,24.69,24.73,24.68,24.73,72800.0,21.7363,21.7715,21.7275,21.7715,72800.0
2014-04-25 11:20:00,24.73,24.76,24.72,24.76,28800.0,21.7715,21.7979,21.7627,21.7979,28800.0
2014-04-25 11:30:00,24.77,24.78,24.75,24.76,64400.0,21.8067,21.8155,21.7891,21.7979,64400.0
2014-04-25 11:40:00,24.77,24.77,24.73,24.75,54800.0,21.8067,21.8067,21.7715,21.7891,54800.0
2014-04-25 11:50:00,24.75,24.79,24.75,24.77,60800.0,21.7891,21.8243,21.7891,21.8067,60800.0
2014-04-25 12:00:00,24.77,24.79,24.76,24.78,54800.0,21.8067,21.8243,21.7979,21.8155,54800.0
2014-04-25 12:10:00,24.78,24.8,24.78,24.78,50000.0,21.8155,21.8331,21.8155,21.8155,50000.0
2014-04-25 12:20:00,24.78,24.79,24.77,24.79,26800.0,21.8155,21.8243,21.8067,21.8243,26800.0
2014-04-25 12:30:00,24.78,24.79,24.75,24.76,34400.0,21.8155,21.8243,21.7891,21.7979,34400.0
2014-04-25 12:40:00,24.77,24.77,24.74,24.74,66000.0,21.8067,21.8067,21.7803,21.7803,66000.0
2014-04-25 12:50:00,24.74,24.75,24.74,24.75,36400.0,21.7803,21.7891,21.7803,21.7891,36400.0
2014-04-25 13:00:00,24.75,24.75,24.71,24.73,60800.0,21.7891,21.7891,21.7539,21.7715,60800.0
2014-04-25 13:10:00,24.73,24.73,24.71,24.72,45600.0,21.7715,21.7715,21.7539,21.7627,45600.0
2014-04-25 13:20:00,24.72,24.74,24.72,24.74,57600.0,21.7627,21.7803,21.7627,21.7803,57600.0
2014-04-25 13:30:00,24.72,24.73,24.7,24.71,42400.0,21.7627,21.7715,21.7451,21.7539,42400.0
2014-04-25 13:40:00,24.71,24.75,24.71,24.73,31200.0,21.7539,21.7891,21.7539,21.7715,31200.0
2014-04-25 13:50:00,24.73,24.73,24.71,24.73,32800.0,21.7715,21.7715,21.7539,21.7715,32800.0
2014-04-25 14:00:00,24.72,24.73,24.69,24.7,45200.0,21.7627,21.7715,21.7363,21.7451,45200.0
2014-04-25 14:10:00,24.7,24.7,24.67,24.67,98400.0,21.7451,21.7451,21.7187,21.7187,98400.0
2014-04-25 14:20:00,24.68,24.69,24.66,24.67,67600.0,21.7275,21.7363,21.7099,21.7187,67600.0
2014-04-25 14:30:00,24.67,24.71,24.65,24.71,80400.0,21.7187,21.7539,21.7011,21.7539,80400.0
2014-04-25 14:40:00,24.71,24.71,24.68,24.7,35200.0,21.7539,21.7539,21.7275,21.7451,35200.0
2014-04-25 14:50:00,24.7,24.72,24.68,24.68,44800.0,21.7451,21.7627,21.7275,21.7275,44800.0
2014-04-25 15:00:00,24.68,24.71,24.68,24.69,64800.0,21.7275,21.7539,21.7275,21.7363,64800.0
2014-04-25 15:10:00,24.69,24.7,24.68,24.7,56000.0,21.7363,21.7451,21.7275,21.7451,56000.0
2014-04-25 15:20:00,24.7,24.72,24.69,24.72,50800.0,21.7451,21.7627,21.7363,21.7627,50800.0
2014-04-25 15:30:00,24.73,24.74,24.7,24.71,67600.0,21.7715,21.7803,21.7451,21.7539,67600.0
2014-04-25 15:40:00,24.71,24.74,24.7,24.73,87600.0,21.7539,21.7803,21.7451,21.7715,87600.0
2014-04-25 15:50:00,24.73,24.73,24.69,24.71,142800.0,21.7715,21.7715,21.7363,21.7539,142800.0
2014-04-28 09:30:00,24.82,24.84,24.76,24.77,108800.0,21.8507,21.8683,21.7979,21.8067,108800.0
2014-04-28 09:40:00,24.77,24.77,24.72,24.72,78800.0,21.8067,21.8067,21.7627,21.7627,78800.0
2014-04-28 09:50:00,24.72,24.83,24.72,24.83,63200.0,21.7627,21.8595,21.7627,21.8595,63200.0
2014-04-28 10:00:00,24.82,24.86,24.8,24.84,98000.0,21.8507,21.886,21.8331,21.8683,98000.0
2014-04-28 10:10:00,24.83,24.91,24.82,24.9,66400.0,21.8595,21.93,21.8507,21.9212,66400.0
2014-04-28 10:20:00,24.91,24.93,24.9,24.91,44400.0,21.93,21.9476,21.9212,21.93,44400.0
2014-04-28 10:30:00,24.91,24.93,24.89,24.9,141600.0,21.93,21.9476,21.9124,21.9212,141600.0
2014-04-28 10:40:00,24.89,24.91,24.86,24.86,154800.0,21.9124,21.93,21.886,21.886,154800.0
2014-04-28 10:50:00,24.87,24.88,24.84,24.85,136400.0,21.8948,21.9036,21.8683,21.8771,136400.0
2014-04-28 11:00:00,24.85,24.88,24.85,24.86,62400.0,21.8771,21.9036,21.8771,21.886,62400.0
2014-04-28 11:10:00,24.86,24.86,24.79,24.8,41600.0,21.886,21.886,21.8243,21.8331,41600.0
2014-04-28 11:20:00,24.8,24.8,24.74,24.74,1091600.0,21.8331,21.8331,21.7803,21.7803,1091600.0
2014-04-28 11:30:00,24.74,24.78,24.73,24.77,164400.0,21.7803,21.8155,21.7715,21.8067,164400.0
2014-04-28 11:40:00,24.77,24.77,24.74,24.75,48800.0,21.8067,21.8067,21.7803,21.7891,48800.0
2014-04-28 11:50:00,24.75,24.77,24.67,24.68,757600.0,21.7891,21.8067,21.7187,21.7275,757600.0
2014-04-28 12:00:00,24.67,24.7,24.65,24.65,67600.0,21.7187,21.7451,21.7011,21.7011,67600.0
2014-04-28 12:10:00,24.66,24.71,24.66,24.7,104400.0,21.7099,21.7539,21.7099,21.7451,104400.0
2014-04-28 12:20:00,24.71,24.71,24.67,24.7,52800.0,21.7539,21.7539,21.7187,21.7451,52800.0
2014-04-28 12:30:00,24.7,24.72,24.67,24.67,769200.0,21.7451,21.7627,21.7187,21.7187,769200.0
2014-04-28 12:40:00,24.68,24.71,24.67,24.7,82000.0,21.7275,21.7539,21.7187,21.7451,82000.0
2014-04-28 12:50:00,24.7,24.7,24.67,24.67,69600.0,21.7451,21.7451,21.7187,21.7187,69600.0
2014-04-28 13:00:00,24.67,24.67,24.59,24.59,79600.0,21.7187,21.7187,21.6483,21.6483,79600.0
2014-04-28 13:10:00,24.6,24.61,24.56,24.57,68400.0,21.6571,21.6659,21.6218,21.6306,68400.0
2014-04-28 13:20:00,24.56,24.56,24.52,24.55,3571600.0,21.6218,21.6218,21.5866,21.613,3571600.0
2014-04-28 13:30:00,24.55,24.56,24.5,24.53,153200.0,21.613,21.6218,21.569,21.5954,153200.0
2014-04-28 13:40:00,24.52,24.55,24.52,24.55,65600.0,21.5866,21.613,21.5866,21.613,65600.0
2014-04-28 13:50:00,24.56,24.59,24.55,24.57,141200.0,21.6218,21.6483,21.613,21.6306,141200.0
2014-04-28 14:00:00,24.57,24.57,24.52,24.56,141600.0,21.6306,21.6306,21.5866,21.6218,141600.0
2014-04-28 14:10:00,24.57,24.63,24.57,24.62,938400.0,21.6306,21.6835,21.6306,21.6747,938400.0
2014-04-28 14:20:00,24.62,24.66,24.62,24.65,91600.0,21.6747,21.7099,21.6747,21.7011,91600.0
2014-04-28 14:30:00,24.66,24.67,24.64,24.65,71600.0,21.7099,21.7187,21.6923,21.7011,71600.0
2014-04-28 14:40:00,24.65,24.68,24.62,24.68,105600.0,21.7011,21.7275,21.6747,21.7275,105600.0
2014-04-28 14:50:00,24.69,24.7,24.65,24.66,84800.0,21.7363,21.7451,21.7011,21.7099,84800.0
2014-04-28 15:00:00,24.66,24.73,24.65,24.73,178800.0,21.7099,21.7715,21.7011,21.7715,178800.0
2014-04-28 15:10:00,24.73,24.8,24.72,24.8,708800.0,21.7715,21.8331,21.7627,21.8331,708800.0
2014-04-28 15:20:00,24.8,24.83,24.78,24.81,751600.0,21.8331,21.8595,21.8155,21.8419,751600.0
2014-04-28 15:30:00,24.8,24.84,24.8,24.83,195200.0,21.8331,21.8683,21.8331,21.8595,195200.0
2014-04-28 15:40:00,24.83,24.84,24.8,24.8,165200.0,21.8595,21.8683,21.8331,21.8331,165200.0
2014-04-28 15:50:00,24.81,24.83,24.78,24.79,194400.0,21.8419,21.8595,21.8155,21.8243,194400.0
2014-04-29 09:30:00,24.87,24.9,24.83,24.88,48800.0,21.8948,21.9212,21.8595,21.9036,48800.0
2014-04-29 09:40:00,24.89,24.92,24.86,24.89,110000.0,21.9124,21.9388,21.886,21.9124,110000.0
2014-04-29 09:50:00,24.89,24.93,24.89,24.89,150800.0,21.9124,21.9476,21.9124,21.9124,150800.0
2014-04-29 10:00:00,24.9,24.91,24.86,24.86,177200.0,21.9212,21.93,21.886,21.886,177200.0
2014-04-29 10:10:00,24.85,24.86,24.83,24.85,71200.0,21.8771,21.886,21.8595,21.8771,71200.0
2014-04-29 10:20:00,24.85,24.86,24.78,24.79,92800.0,21.8771,21.886,21.8155,21.8243,92800.0
2014-04-29 10:30:00,24.79,24.85,24.78,24.84,59200.0,21.8243,21.8771,21.8155,21.8683,59200.0
2014-04-29 10:40:00,24.84,24.9,24.84,24.88,59200.0,21.8683,21.9212,21.8683,21.9036,59200.0
2014-04-29 10:50:00,24.89,24.89,24.86,24.87,33600.0,21.9124,21.9124,21.886,21.8948,33600.0
2014-04-29 11:00:00,24.87,24.89,24.86,24.87,43200.0,21.8948,21.9124,21.886,21.8948,43200.0
2014-04-29 11:10:00,24.87,24.88,24.84,24.85,48800.0,21.8948,21.9036,21.8683,21.8771,48800.0
2014-04-29 11:20:00,24.86,24.91,24.85,24.91,36000.0,21.886,21.93,21.8771,21.93,36000.0
2014-04-29 11:30:00,24.91,24.92,24.9,24.9,39600.0,21.93,21.9388,21.9212,21.9212,39600.0
2014-04-29 11:40:00,24.9,24.91,24.89,24.91,32800.0,21.9212,21.93,21.9124,21.93,32800.0
2014-04-29 11:50:00,24.9,24.91,24.88,24.9,28800.0,21.9212,21.93,21.9036,21.9212,28800.0
2014-04-29 12:00:00,24.9,24.91,24.89,24.91,19600.0,21.9212,21.93,21.9124,21.93,19600.0
2014-04-29 12:10:00,24.91,24.92,24.89,24.92,13600.0,21.93,21.9388,21.9124,21.9388,13600.0
2014-04-29 12:20:00,24.92,24.93,24.92,24.93,28000.0,21.9388,21.9476,21.9388,21.9476,28000.0
2014-04-29 12:30:00,24.93,24.96,24.93,24.95,38000.0,21.9476,21.974,21.9476,21.9652,38000.0
2014-04-29 12:40:00,24.95,24.96,24.95,24.95,55200.0,21.9652,21.974,21.9652,21.9652,55200.0
2014-04-29 12:50:00,24.95,24.96,24.95,24.95,27200.0,21.9652,21.974,21.9652,21.9652,27200.0
2014-04-29 13:00:00,24.95,24.95,24.92,24.93,26000.0,21.9652,21.9652,21.9388,21.9476,26000.0
2014-04-29 13:10:00,24.93,24.94,24.91,24.92,67200.0,21.9476,21.9564,21.93,21.9388,67200.0
2014-04-29 13:20:00,24.92,24.93,24.91,24.93,26000.0,21.9388,21.9476,21.93,21.9476,26000.0
2014-04-29 13:30:00,24.93,24.94,24.92,24.93,34800.0,21.9476,21.9564,21.9388,21.9476,34800.0
2014-04-29 13:40:00,24.93,24.94,24.91,24.93,18800.0,21.9476,21.9564,21.93,21.9476,18800.0
2014-04-29 13:50:00,24.93,24.96,24.93,24.96,45600.0,21.9476,21.974,21.9476,21.974,45600.0
2014-04-29 14:00:00,24.95,24.96,24.95,24.95,31600.0,21.9652,21.974,21.9652,21.9652,31600.0
2014-04-29 14:10:00,24.96,24.96,24.93,24.94,38000.0,21.974,21.974,21.9476,21.9564,38000.0
2014-04-29 14:20:00,24.94,24.95,24.93,24.93,32800.0,21.9564,21.9652,21.9476,21.9476,32800.0
2014-04-29 14:30:00,24.94,24.95,24.93,24.94,27600.0,21.9564,21.9652,21.9476,21.9564,27600.0
2014-04-29 14:40:00,24.94,24.95,24.93,24.94,27600.0,21.9564,21.9652,21.9476,21.9564,27600.0
2014-04-29 14:50:00,24.94,24.94,24.93,24.93,86800.0,21.9564,21.9564,21.9476,21.9476,86800.0
2014-04-29 15:00:00,24.94,24.95,24.93,24.95,39200.0,21.9564,21.9652,21.9476,21.9652,39200.0
2014-04-29 15:10:00,24.95,24.95,24.93,24.94,33200.0,21.9652,21.9652,21.9476,21.9564,33200.0
2014-04-29 15:20:00,24.94,24.95,24.93,24.94,48800.0,21.9564,21.9652,21.9476,21.9564,48800.0
2014-04-29 15:30:00,24.95,24.95,24.92,24.93,23200.0,21.9652,21.9652,21.9388,21.9476,23200.0
2014-04-29 15:40:00,24.93,24.93,24.91,24.93,49600.0,21.9476,21.9476,21.93,21.9476,49600.0
2014-04-29 15:50:00,24.93,24.93,24.92,24.92,92800.0,21.9476,21.9476,21.9388,21.9388,92800.0
2014-04-30 09:30:00,24.87,24.9,24.86,24.88,41200.0,21.8948,21.9212,21.886,21.9036,41200.0
2014-04-30 09:40:00,24.88,24.92,24.86,24.88,79200.0,21.9036,21.9388,21.886,21.9036,79200.0
2014-04-30 09:50:00,24.89,24.9,24.84,24.87,63600.0,21.9124,21.9212,21.8683,21.8948,63600.0
2014-04-30 10:00:00,24.86,24.87,24.83,24.86,65200.0,21.886,21.8948,21.8595,21.886,65200.0
2014-04-30 10:10:00,24.87,24.92,24.87,24.91,46000.0,21.8948,21.9388,21.8948,21.93,46000.0
2014-04-30 10:20:00,24.92,24.94,24.9,24.93,52000.0,21.9388,21.9564,21.9212,21.9476,52000.0
2014-04-30 10:30:00,24.93,24.95,24.92,24.93,40800.0,21.9476,21.9652,21.9388,21.9476,40800.0
2014-04-30 10:40:00,24.93,24.95,24.93,24.95,40000.0,21.9476,21.9652,21.9476,21.9652,40000.0
2014-04-30 10:50:00,24.96,24.98,24.95,24.96,51600.0,21.974,21.9916,21.9652,21.974,51600.0
2014-04-30 11:00:00,24.96,24.96,24.94,24.94,46000.0,21.974,21.974,21.9564,21.9564,46000.0
2014-04-30 11:10:00,24.93,24.93,24.9,24.91,102000.0,21.9476,21.9476,21.9212,21.93,102000.0
2014-04-30 11:20:00,24.91,24.93,24.9,24.93,182000.0,21.93,21.9476,21.9212,21.9476,182000.0
2014-04-30 11:30:00,24.93,24.94,24.93,24.93,48400.0,21.9476,21.9564,21.9476,21.9476,48400.0
2014-04-30 11:40:00,24.94,24.95,24.93,24.93,22400.0,21.9564,21.9652,21.9476,21.9476,22400.0
2014-04-30 11:50:00,24.93,24.94,24.93,24.93,20000.0,21.9476,21.9564,21.9476,21.9476,20000.0
2014-04-30 12:00:00,24.94,24.95,24.93,24.95,31600.0,21.9564,21.9652,21.9476,21.9652,31600.0
2014-04-30 12:10:00,24.95,24.96,24.94,24.94,20800.0,21.9652,21.974,21.9564,21.9564,20800.0
2014-04-30 12:20:00,24.95,24.95,24.95,24.95,18000.0,21.9652,21.9652,21.9652,21.9652,18000.0
2014-04-30 12:30:00,24.95,24.96,24.94,24.95,27600.0,21.9652,21.974,21.9564,21.9652,27600.0
2014-04-30 12:40:00,24.96,24.96,24.95,24.96,17600.0,21.974,21.974,21.9652,21.974,17600.0
2014-04-30 12:50:00,24.96,24.97,24.96,24.97,16800.0,21.974,21.9828,21.974,21.9828,16800.0
2014-04-30 13:00:00,24.97,24.98,24.97,24.98,14400.0,21.9828,21.9916,21.9828,21.9916,14400.0
2014-04-30 13:10:00,24.98,24.98,24.96,24.96,27600.0,21.9916,21.9916,21.974,21.974,27600.0
2014-04-30 13:20:00,24.96,24.97,24.95,24.97,48000.0,21.974,21.9828,21.9652,21.9828,48000.0
2014-04-30 13:30:00,24.97,24.97,24.96,24.96,42000.0,21.9828,21.9828,21.974,21.974,42000.0
2014-04-30 13:40:00,24.96,24.96,24.95,24.95,29600.0,21.974,21.974,21.9652,21.9652,29600.0
2014-04-30 13:50:00,24.96,24.96,24.94,24.94,63600.0,21.974,21.974,21.9564,21.9564,63600.0
2014-04-30 14:00:00,24.95,25.0,24.91,24.97,165600.0,21.9652,22.0092,21.93,21.9828,165600.0
2014-04-30 14:10:00,24.96,24.96,24.92,24.96,137200.0,21.974,21.974,21.9388,21.974,137200.0
2014-04-30 14:20:00,24.96,24.98,24.95,24.97,164000.0,21.974,21.9916,21.9652,21.9828,164000.0
2014-04-30 14:30:00,24.98,24.99,24.96,24.96,74000.0,21.9916,22.0004,21.974,21.974,74000.0
2014-04-30 14:40:00,24.96,25.03,24.96,25.03,85200.0,21.974,22.0356,21.974,22.0356,85200.0
2014-04-30 14:50:00,25.03,25.03,25.0,25.01,340800.0,22.0356,22.0356,22.0092,22.018,340800.0
2014-04-30 15:00:00,25.01,25.02,24.97,24.97,78000.0,22.018,22.0268,21.9828,21.9828,78000.0
2014-04-30 15:10:00,24.97,24.99,24.94,24.97,67200.0,21.9828,22.0004,21.9564,21.9828,67200.0
2014-04-30 15:20:00,24.97,25.0,24.95,24.99,83200.0,21.9828,22.0092,21.9652,22.0004,83200.0
2014-04-30 15:30:00,25.0,25.02,25.0,25.0,62000.0,22.0092,22.0268,22.0092,22.0092,62000.0
2014-04-30 15:40:00,25.0,25.03,24.97,25.0,189600.0,22.0092,22.0356,21.9828,22.0092,189600.0
2014-04-30 15:50:00,25.0,25.02,24.99,25.0,758400.0,22.0092,22.0268,22.0004,22.0092,758400.0
2014-05-01 09:30:00,24.99,25.03,24.98,25.01,47600.0,22.0004,22.0356,21.9916,22.018,47600.0
2014-05-01 09:40:00,25.03,25.07,25.03,25.04,26000.0,22.0356,22.0708,22.0356,22.0444,26000.0
2014-05-01 09:50:00,25.04,25.05,25.01,25.01,55600.0,22.0444,22.0532,22.018,22.018,55600.0
2014-05-01 10:00:00,25.03,25.03,24.99,25.02,45600.0,22.0356,22.0356,22.0004,22.0268,45600.0
2014-05-01 10:10:00,25.02,25.03,24.96,24.97,26800.0,22.0268,22.0356,21.974,21.9828,26800.0
2014-05-01 10:20:00,24.97,25.02,24.96,25.02,45600.0,21.9828,22.0268,21.974,22.0268,45600.0
2014-05-01 10:30:00,25.01,25.04,25.01,25.03,32800.0,22.018,22.0444,22.018,22.0356,32800.0
2014-05-01 10:40:00,25.03,25.08,25.03,25.07,66800.0,22.0356,22.0796,22.0356,22.0708,66800.0
2014-05-01 10:50:00,25.07,25.1,25.07,25.08,54000.0,22.0708,22.0972,22.0708,22.0796,54000.0
2014-05-01 11:00:00,25.08,25.08,25.05,25.06,74400.0,22.0796,22.0796,22.0532,22.062,74400.0
2014-05-01 11:10:00,25.06,25.09,25.06,25.09,34000.0,22.062,22.0884,22.062,22.0884,34000.0
2014-05-01 11:20:00,25.08,25.1,25.07,25.09,27200.0,22.0796,22.0972,22.0708,22.0884,27200.0
2014-05-01 11:30:00,25.09,25.14,25.09,25.14,86800.0,22.0884,22.1325,22.0884,22.1325,86800.0
2014-05-01 11:40:00,25.13,25.13,25.1,25.1,13600.0,22.1237,22.1237,22.0972,22.0972,13600.0
2014-05-01 11:50:00,25.1,25.1,25.07,25.07,30000.0,22.0972,22.0972,22.0708,22.0708,30000.0
2014-05-01 12:00:00,25.07,25.1,25.07,25.1,15200.0,22.0708,22.0972,22.0708,22.0972,15200.0
2014-05-01 12:10:00,25.1,25.11,25.09,25.09,22800.0,22.0972,22.106,22.0884,22.0884,22800.0
2014-05-01 12:20:00,25.08,25.1,25.08,25.1,16800.0,22.0796,22.0972,22.0796,22.0972,16800.0
2014-05-01 12:30:00,25.1,25.1,25.08,25.08,19200.0,22.0972,22.0972,22.0796,22.0796,19200.0
2014-05-01 12:40:00,25.07,25.09,25.06,25.07,31600.0,22.0708,22.0884,22.062,22.0708,31600.0
2014-05-01 12:50:00,25.07,25.09,25.07,25.08,33600.0,22.0708,22.0884,22.0708,22.0796,33600.0
2014-05-01 13:00:00,25.08,25.09,25.07,25.09,146400.0,22.0796,22.0884,22.0708,22.0884,146400.0
2014-05-01 13:10:00,25.09,25.09,25.07,25.07,21600.0,22.0884,22.0884,22.0708,22.0708,21600.0
2014-05-01 13:20:00,25.07,25.07,25.05,25.06,31600.0,22.0708,22.0708,22.0532,22.062,31600.0
2014-05-01 13:30:00,25.05,25.07,25.04,25.07,36400.0,22.0532,22.0708,22.0444,22.0708,36400.0
2014-05-01 13:40:00,25.07,25.07,25.05,25.05,34400.0,22.0708,22.0708,22.0532,22.0532,34400.0
2014-05-01 13:50:00,25.04,25.05,25.01,25.01,39200.0,22.0444,22.0532,22.018,22.018,39200.0
2014-05-01 14:00:00,25.02,25.05,25.02,25.05,40800.0,22.0268,22.0532,22.0268,22.0532,40800.0
2014-05-01 14:10:00,25.06,25.06,25.03,25.03,23600.0,22.062,22.062,22.0356,22.0356,23600.0
2014-05-01 14:20:00,25.04,25.05,25.03,25.05,126800.0,22.0444,22.0532,22.0356,22.0532,126800.0
2014-05-01 14:30:00,25.05,25.05,25.01,25.02,34000.0,22.0532,22.0532,22.018,22.0268,34000.0
2014-05-01 14:40:00,25.01,25.02,24.99,25.02,68800.0,22.018,22.0268,22.0004,22.0268,68800.0
2014-05-01 14:50:00,25.03,25.03,25.0,25.02,41600.0,22.0356,22.0356,22.0092,22.0268,41600.0
2014-05-01 15:00:00,25.02,25.03,25.0,25.01,44000.0,22.0268,22.0356,22.0092,22.018,44000.0
2014-05-01 15:10:00,25.01,25.05,25.0,25.03,46400.0,22.018,22.0532,22.0092,22.0356,46400.0
2014-05-01 15:20:00,25.03,25.04,25.01,25.02,69200.0,22.0356,22.0444,22.018,22.0268,69200.0
2014-05-01 15:30:00,25.01,25.02,25.0,25.01,147200.0,22.018,22.0268,22.0092,22.018,147200.0
2014-05-01 15:40:00,25.01,25.02,25.0,25.0,97600.0,22.018,22.0268,22.0092,22.0092,97600.0
2014-05-01 15:50:00,25.0,25.04,25.0,25.04,190800.0,22.0092,22.0444,22.0092,22.0444,190800.0
2014-05-02 09:30:00,25.08,25.11,25.03,25.11,82000.0,22.0796,22.106,22.0356,22.106,82000.0
2014-05-02 09:40:00,25.12,25.12,25.06,25.06,149600.0,22.1148,22.1148,22.062,22.062,149600.0
2014-05-02 09:50:00,25.06,25.08,25.04,25.04,88400.0,22.062,22.0796,22.0444,22.0444,88400.0
2014-05-02 10:00:00,25.06,25.13,25.05,25.11,208400.0,22.062,22.1237,22.0532,22.106,208400.0
2014-05-02 10:10:00,25.12,25.14,25.12,25.12,154000.0,22.1148,22.1325,22.1148,22.1148,154000.0
2014-05-02 10:20:00,25.12,25.14,25.09,25.11,130800.0,22.1148,22.1325,22.0884,22.106,130800.0
2014-05-02 10:30:00,25.1,25.13,25.09,25.12,118000.0,22.0972,22.1237,22.0884,22.1148,118000.0
2014-05-02 10:40:00,25.11,25.12,24.99,24.99,389200.0,22.106,22.1148,22.0004,22.0004,389200.0
2014-05-02 10:50:00,24.98,25.03,24.97,25.01,90000.0,21.9916,22.0356,21.9828,22.018,90000.0
2014-05-02 11:00:00,25.0,25.06,25.0,25.04,56800.0,22.0092,22.062,22.0092,22.0444,56800.0
2014-05-02 11:10:00,25.04,25.05,25.01,25.05,124400.0,22.0444,22.0532,22.018,22.0532,124400.0
2014-05-02 11:20:00,25.04,25.04,25.0,25.01,116400.0,22.0444,22.0444,22.0092,22.018,116400.0
2014-05-02 11:30:00,25.01,25.06,25.01,25.05,80800.0,22.018,22.062,22.018,22.0532,80800.0
2014-05-02 11:40:00,25.05,25.06,25.03,25.06,63600.0,22.0532,22.062,22.0356,22.062,63600.0
2014-05-02 11:50:00,25.06,25.08,25.05,25.07,65600.0,22.062,22.0796,22.0532,22.0708,65600.0
2014-05-02 12:00:00,25.07,25.07,25.05,25.06,63200.0,22.0708,22.0708,22.0532,22.062,63200.0
2014-05-02 12:10:00,25.04,25.06,25.04,25.06,7200.0,22.0444,22.062,22.0444,22.062,7200.0
2014-05-02 12:20:00,25.07,25.07,25.06,25.06,28800.0,22.0708,22.0708,22.062,22.062,28800.0
2014-05-02 12:30:00,25.06,25.08,25.05,25.08,38400.0,22.062,22.0796,22.0532,22.0796,38400.0
2014-05-02 12:40:00,25.08,25.08,25.08,25.08,11200.0,22.0796,22.0796,22.0796,22.0796,11200.0
2014-05-02 12:50:00,25.07,25.07,25.06,25.07,18000.0,22.0708,22.0708,22.062,22.0708,18000.0
2014-05-02 13:00:00,25.07,25.07,25.06,25.06,8800.0,22.0708,22.0708,22.062,22.062,8800.0
2014-05-02 13:10:00,25.04,25.05,25.03,25.04,47600.0,22.0444,22.0532,22.0356,22.0444,47600.0
2014-05-02 13:20:00,25.04,25.05,25.03,25.03,18000.0,22.0444,22.0532,22.0356,22.0356,18000.0
2014-05-02 13:30:00,25.01,25.03,25.0,25.02,21200.0,22.018,22.0356,22.0092,22.0268,21200.0
2014-05-02 13:40:00,25.01,25.03,25.0,25.02,46000.0,22.018,22.0356,22.0092,22.0268,46000.0
2014-05-02 13:50:00,25.03,25.03,25.0,25.0,43200.0,22.0356,22.0356,22.0092,22.0092,43200.0
2014-05-02 14:00:00,25.0,25.0,24.97,24.97,94400.0,22.0092,22.0092,21.9828,21.9828,94400.0
2014-05-02 14:10:00,24.97,25.02,24.97,25.01,42000.0,21.9828,22.0268,21.9828,22.018,42000.0
2014-05-02 14:20:00,25.01,25.01,24.99,24.99,24000.0,22.018,22.018,22.0004,22.0004,24000.0
2014-05-02 14:30:00,25.0,25.03,25.0,25.02,105200.0,22.0092,22.0356,22.0092,22.0268,105200.0
2014-05-02 14:40:00,25.02,25.02,25.0,25.01,20800.0,22.0268,22.0268,22.0092,22.018,20800.0
2014-05-02 14:50:00,25.01,25.02,25.01,25.02,46800.0,22.018,22.0268,22.018,22.0268,46800.0
2014-05-02 15:00:00,25.02,25.05,25.02,25.05,81200.0,22.0268,22.0532,22.0268,22.0532,81200.0
2014-05-02 15:10:00,25.05,25.05,25.04,25.04,47200.0,22.0532,22.0532,22.0444,22.0444,47200.0
2014-05-02 15:20:00,25.04,25.04,25.02,25.02,110800.0,22.0444,22.0444,22.0268,22.0268,110800.0
2014-05-02 15:30:00,25.02,25.02,24.99,25.0,89600.0,22.0268,22.0268,22.0004,22.0092,89600.0
2014-05-02 15:40:00,25.0,25.02,25.0,25.01,122800.0,22.0092,22.0268,22.0092,22.018,122800.0
2014-05-02 15:50:00,25.01,25.03,25.01,25.01,203200.0,22.018,22.0356,22.018,22.018,203200.0
2014-05-05 09:30:00,24.93,24.93,24.82,24.85,80000.0,21.9476,21.9476,21.8507,21.8771,80000.0
2014-05-05 09:40:00,24.86,24.9,24.83,24.86,51200.0,21.886,21.9212,21.8595,21.886,51200.0
2014-05-05 09:50:00,24.87,24.94,24.86,24.94,156000.0,21.8948,21.9564,21.886,21.9564,156000.0
2014-05-05 10:00:00,24.95,24.97,24.93,24.95,54800.0,21.9652,21.9828,21.9476,21.9652,54800.0
2014-05-05 10:10:00,24.94,25.01,24.94,25.0,86800.0,21.9564,22.018,21.9564,22.0092,86800.0
2014-05-05 10:20:00,25.01,25.03,24.99,24.99,66800.0,22.018,22.0356,22.0004,22.0004,66800.0
2014-05-05 10:30:00,24.99,25.03,24.99,25.01,93600.0,22.0004,22.0356,22.0004,22.018,93600.0
2014-05-05 10:40:00,25.02,25.07,25.02,25.04,57200.0,22.0268,22.0708,22.0268,22.0444,57200.0
2014-05-05 10:50:00,25.05,25.07,25.04,25.05,54800.0,22.0532,22.0708,22.0444,22.0532,54800.0
2014-05-05 11:00:00,25.04,25.04,25.02,25.03,50400.0,22.0444,22.0444,22.0268,22.0356,50400.0
2014-05-05 11:10:00,25.03,25.05,25.02,25.03,42000.0,22.0356,22.0532,22.0268,22.0356,42000.0
2014-05-05 11:20:00,25.04,25.05,25.03,25.05,27200.0,22.0444,22.0532,22.0356,22.0532,27200.0
2014-05-05 11:30:00,25.05,25.07,25.05,25.06,56000.0,22.0532,22.0708,22.0532,22.062,56000.0
2014-05-05 11:40:00,25.07,25.09,25.05,25.06,101200.0,22.0708,22.0884,22.0532,22.062,101200.0
2014-05-05 11:50:00,25.07,25.08,25.06,25.07,37200.0,22.0708,22.0796,22.062,22.0708,37200.0
2014-05-05 12:00:00,25.07,25.08,25.05,25.05,23200.0,22.0708,22.0796,22.0532,22.0532,23200.0
2014-05-05 12:10:00,25.05,25.08,25.05,25.07,22400.0,22.0532,22.0796,22.0532,22.0708,22400.0
2014-05-05 12:20:00,25.07,25.08,25.07,25.07,9200.0,22.0708,22.0796,22.0708,22.0708,9200.0
2014-05-05 12:30:00,25.07,25.07,25.06,25.07,34000.0,22.0708,22.0708,22.062,22.0708,34000.0
2014-05-05 12:40:00,25.07,25.08,25.06,25.07,29600.0,22.0708,22.0796,22.062,22.0708,29600.0
2014-05-05 12:50:00,25.07,25.07,25.04,25.05,31200.0,22.0708,22.0708,22.0444,22.0532,31200.0
2014-05-05 13:00:00,25.04,25.05,25.04,25.05,17600.0,22.0444,22.0532,22.0444,22.0532,17600.0
2014-05-05 13:10:00,25.04,25.05,25.03,25.05,41200.0,22.0444,22.0532,22.0356,22.0532,41200.0
2014-05-05 13:20:00,25.04,25.06,25.04,25.04,38800.0,22.0444,22.062,22.0444,22.0444,38800.0
2014-05-05 13:30:00,25.04,25.06,25.04,25.04,44800.0,22.0444,22.062,22.0444,22.0444,44800.0
2014-05-05 13:40:00,25.05,25.07,25.04,25.07,26000.0,22.0532,22.0708,22.0444,22.0708,26000.0
2014-05-05 13:50:00,25.06,25.07,25.06,25.07,13200.0,22.062,22.0708,22.062,22.0708,13200.0
2014-05-05 14:00:00,25.07,25.08,25.07,25.08,26400.0,22.0708,22.0796,22.0708,22.0796,26400.0
2014-05-05 14:10:00,25.08,25.08,25.07,25.08,12400.0,22.0796,22.0796,22.0708,22.0796,12400.0
2014-05-05 14:20:00,25.08,25.09,25.08,25.09,45200.0,22.0796,22.0884,22.0796,22.0884,45200.0
2014-05-05 14:30:00,25.08,25.09,25.08,25.09,38800.0,22.0796,22.0884,22.0796,22.0884,38800.0
2014-05-05 14:40:00,25.09,25.13,25.09,25.13,46000.0,22.0884,22.1237,22.0884,22.1237,46000.0
2014-05-05 14:50:00,25.13,25.13,25.11,25.12,16400.0,22.1237,22.1237,22.106,22.1148,16400.0
2014-05-05 15:00:00,25.11,25.12,25.11,25.12,16800.0,22.106,22.1148,22.106,22.1148,16800.0
2014-05-05 15:10:00,25.12,25.13,25.11,25.11,28800.0,22.1148,22.1237,22.106,22.106,28800.0
2014-05-05 15:20:00,25.11,25.12,25.11,25.12,57200.0,22.106,22.1148,22.106,22.1148,57200.0
2014-05-05 15:30:00,25.12,25.13,25.12,25.12,18800.0,22.1148,22.1237,22.1148,22.1148,18800.0
2014-05-05 15:40:00,25.12,25.12,25.1,25.11,49200.0,22.1148,22.1148,22.0972,22.106,49200.0
2014-05-05 15:50:00,25.11,25.12,25.11,25.11,515600.0,22.106,22.1148,22.106,22.106,515600.0
2014-05-06 09:30:00,25.09,25.09,25.01,25.02,86000.0,22.0884,22.0884,22.018,22.0268,86000.0
2014-05-06 09:40:00,25.02,25.06,25.0,25.04,128000.0,22.0268,22.062,22.0092,22.0444,128000.0
2014-05-06 09:50:00,25.05,25.05,25.01,25.05,85200.0,22.0532,22.0532,22.018,22.0532,85200.0
2014-05-06 10:00:00,25.04,25.05,25.01,25.01,73200.0,22.0444,22.0532,22.018,22.018,73200.0
2014-05-06 10:10:00,25.0,25.05,25.0,25.03,55200.0,22.0092,22.0532,22.0092,22.0356,55200.0
2014-05-06 10:20:00,25.03,25.07,25.03,25.07,46800.0,22.0356,22.0708,22.0356,22.0708,46800.0
2014-05-06 10:30:00,25.07,25.09,25.06,25.07,39600.0,22.0708,22.0884,22.062,22.0708,39600.0
2014-05-06 10:40:00,25.06,25.07,25.05,25.07,45200.0,22.062,22.0708,22.0532,22.0708,45200.0
2014-05-06 10:50:00,25.07,25.07,25.0,25.01,66800.0,22.0708,22.0708,22.0092,22.018,66800.0
2014-05-06 11:00:00,25.0,25.01,24.99,25.01,62000.0,22.0092,22.018,22.0004,22.018,62000.0
2014-05-06 11:10:00,25.0,25.03,25.0,25.02,16800.0,22.0092,22.0356,22.0092,22.0268,16800.0
2014-05-06 11:20:00,25.03,25.04,25.0,25.02,41600.0,22.0356,22.0444,22.0092,22.0268,41600.0
2014-05-06 11:30:00,25.01,25.04,25.01,25.04,39600.0,22.018,22.0444,22.018,22.0444,39600.0
2014-05-06 11:40:00,25.03,25.04,25.02,25.04,30000.0,22.0356,22.0444,22.0268,22.0444,30000.0
2014-05-06 11:50:00,25.03,25.04,25.03,25.04,18000.0,22.0356,22.0444,22.0356,22.0444,18000.0
2014-05-06 12:00:00,25.05,25.05,25.03,25.04,20000.0,22.0532,22.0532,22.0356,22.0444,20000.0
2014-05-06 12:10:00,25.04,25.05,25.02,25.03,36000.0,22.0444,22.0532,22.0268,22.0356,36000.0
2014-05-06 12:20:00,25.03,25.03,25.0,25.02,40400.0,22.0356,22.0356,22.0092,22.0268,40400.0
2014-05-06 12:30:00,25.02,25.04,25.02,25.03,14800.0,22.0268,22.0444,22.0268,22.0356,14800.0
2014-05-06 12:40:00,25.03,25.03,25.02,25.03,8800.0,22.0356,22.0356,22.0268,22.0356,8800.0
2014-05-06 12:50:00,25.02,25.03,25.02,25.02,20800.0,22.0268,22.0356,22.0268,22.0268,20800.0
2014-05-06 13:00:00,25.02,25.03,25.0,25.0,21600.0,22.0268,22.0356,22.0092,22.0092,21600.0
2014-05-06 13:10:00,25.0,25.01,25.0,25.01,27600.0,22.0092,22.018,22.0092,22.018,27600.0
2014-05-06 13:20:00,25.01,25.01,24.97,24.98,29200.0,22.018,22.018,21.9828,21.9916,29200.0
2014-05-06 13:30:00,24.97,24.99,24.95,24.95,38000.0,21.9828,22.0004,21.9652,21.9652,38000.0
2014-05-06 13:40:00,24.96,24.96,24.92,24.93,42400.0,21.974,21.974,21.9388,21.9476,42400.0
2014-05-06 13:50:00,24.93,24.95,24.92,24.93,45200.0,21.9476,21.9652,21.9388,21.9476,45200.0
2014-05-06 14:00:00,24.92,24.92,24.89,24.92,76400.0,21.9388,21.9388,21.9124,21.9388,76400.0
2014-05-06 14:10:00,24.92,24.94,24.91,24.94,41600.0,21.9388,21.9564,21.93,21.9564,41600.0
2014-05-06 14:20:00,24.93,24.93,24.9,24.91,31600.0,21.9476,21.9476,21.9212,21.93,31600.0
2014-05-06 14:30:00,24.91,24.93,24.9,24.92,54800.0,21.93,21.9476,21.9212,21.9388,54800.0
2014-05-06 14:40:00,24.92,24.93,24.92,24.92,40000.0,21.9388,21.9476,21.9388,21.9388,40000.0
2014-05-06 14:50:00,24.91,24.93,24.91,24.91,48000.0,21.93,21.9476,21.93,21.93,48000.0
2014-05-06 15:00:00,24.91,24.91,24.89,24.9,74800.0,21.93,21.93,21.9124,21.9212,74800.0
2014-05-06 15:10:00,24.91,24.95,24.9,24.94,276800.0,21.93,21.9652,21.9212,21.9564,276800.0
2014-05-06 15:20:00,24.94,24.96,24.93,24.93,36000.0,21.9564,21.974,21.9476,21.9476,36000.0
2014-05-06 15:30:00,24.93,24.94,24.92,24.94,72400.0,21.9476,21.9564,21.9388,21.9564,72400.0
2014-05-06 15:40:00,24.94,24.94,24.91,24.91,61200.0,21.9564,21.9564,21.93,21.93,61200.0
2014-05-06 15:50:00,24.91,24.91,24.88,24.89,167600.0,21.93,21.93,21.9036,21.9124,167600.0
2014-05-07 09:30:00,24.94,24.99,24.93,24.93,72400.0,21.9564,22.0004,21.9476,21.9476,72400.0
2014-05-07 09:40:00,24.93,24.94,24.89,24.93,140000.0,21.9476,21.9564,21.9124,21.9476,140000.0
2014-05-07 09:50:00,24.94,24.94,24.82,24.82,68400.0,21.9564,21.9564,21.8507,21.8507,68400.0
2014-05-07 10:00:00,24.82,24.89,24.77,24.78,202000.0,21.8507,21.9124,21.8067,21.8155,202000.0
2014-05-07 10:10:00,24.77,24.78,24.68,24.73,349200.0,21.8067,21.8155,21.7275,21.7715,349200.0
2014-05-07 10:20:00,24.72,24.76,24.71,24.76,122800.0,21.7627,21.7979,21.7539,21.7979,122800.0
2014-05-07 10:30:00,24.75,24.82,24.75,24.81,60000.0,21.7891,21.8507,21.7891,21.8419,60000.0
2014-05-07 10:40:00,24.79,24.81,24.77,24.79,39200.0,21.8243,21.8419,21.8067,21.8243,39200.0
2014-05-07 10:50:00,24.8,24.83,24.78,24.78,94000.0,21.8331,21.8595,21.8155,21.8155,94000.0
2014-05-07 11:00:00,24.78,24.79,24.76,24.79,84400.0,21.8155,21.8243,21.7979,21.8243,84400.0
2014-05-07 11:10:00,24.79,24.81,24.76,24.76,76400.0,21.8243,21.8419,21.7979,21.7979,76400.0
2014-05-07 11:20:00,24.76,24.78,24.75,24.78,79600.0,21.7979,21.8155,21.7891,21.8155,79600.0
2014-05-07 11:30:00,24.79,24.85,24.78,24.85,104800.0,21.8243,21.8771,21.8155,21.8771,104800.0
2014-05-07 11:40:00,24.85,24.92,24.85,24.9,106800.0,21.8771,21.9388,21.8771,21.9212,106800.0
2014-05-07 11:50:00,24.9,24.93,24.9,24.9,70400.0,21.9212,21.9476,21.9212,21.9212,70400.0
2014-05-07 12:00:00,24.9,24.9,24.86,24.88,58800.0,21.9212,21.9212,21.886,21.9036,58800.0
2014-05-07 12:10:00,24.88,24.89,24.88,24.89,29200.0,21.9036,21.9124,21.9036,21.9124,29200.0
2014-05-07 12:20:00,24.9,24.91,24.88,24.88,25600.0,21.9212,21.93,21.9036,21.9036,25600.0
2014-05-07 12:30:00,24.87,24.88,24.86,24.87,30400.0,21.8948,21.9036,21.886,21.8948,30400.0
2014-05-07 12:40:00,24.87,24.87,24.84,24.85,48400.0,21.8948,21.8948,21.8683,21.8771,48400.0
2014-05-07 12:50:00,24.85,24.85,24.81,24.82,75200.0,21.8771,21.8771,21.8419,21.8507,75200.0
2014-05-07 13:00:00,24.82,24.84,24.8,24.81,55200.0,21.8507,21.8683,21.8331,21.8419,55200.0
2014-05-07 13:10:00,24.81,24.86,24.8,24.86,76800.0,21.8419,21.886,21.8331,21.886,76800.0
2014-05-07 13:20:00,24.85,24.85,24.83,24.83,50800.0,21.8771,21.8771,21.8595,21.8595,50800.0
2014-05-07 13:30:00,24.84,24.88,24.83,24.86,74800.0,21.8683,21.9036,21.8595,21.886,74800.0
2014-05-07 13:40:00,24.86,24.86,24.84,24.84,43200.0,21.886,21.886,21.8683,21.8683,43200.0
2014-05-07 13:50:00,24.83,24.84,24.8,24.8,48800.0,21.8595,21.8683,21.8331,21.8331,48800.0
2014-05-07 14:00:00,24.8,24.84,24.79,24.83,80800.0,21.8331,21.8683,21.8243,21.8595,80800.0
2014-05-07 14:10:00,24.83,24.87,24.83,24.86,48000.0,21.8595,21.8948,21.8595,21.886,48000.0
2014-05-07 14:20:00,24.86,24.89,24.85,24.88,122800.0,21.886,21.9124,21.8771,21.9036,122800.0
2014-05-07 14:30:00,24.89,24.9,24.88,24.89,44400.0,21.9124,21.9212,21.9036,21.9124,44400.0
2014-05-07 14:40:00,24.89,24.91,24.88,24.89,61600.0,21.9124,21.93,21.9036,21.9124,61600.0
2014-05-07 14:50:00,24.88,24.89,24.86,24.89,60000.0,21.9036,21.9124,21.886,21.9124,60000.0
2014-05-07 15:00:00,24.88,24.88,24.86,24.88,42800.0,21.9036,21.9036,21.886,21.9036,42800.0
2014-05-07 15:10:00,24.87,24.88,24.87,24.88,30800.0,21.8948,21.9036,21.8948,21.9036,30800.0
2014-05-07 15:20:00,24.87,24.88,24.86,24.87,45200.0,21.8948,21.9036,21.886,21.8948,45200.0
2014-05-07 15:30:00,24.88,24.9,24.88,24.9,64000.0,21.9036,21.9212,21.9036,21.9212,64000.0
2014-05-07 15:40:00,24.9,24.94,24.9,24.93,130400.0,21.9212,21.9564,21.9212,21.9476,130400.0
2014-05-07 15:50:00,24.93,24.96,24.93,24.96,156800.0,21.9476,21.974,21.9476,21.974,156800.0
2014-05-08 09:30:00,24.92,24.99,24.9,24.99,39600.0,21.9388,22.0004,21.9212,22.0004,39600.0
2014-05-08 09:40:00,24.98,25.04,24.98,25.04,215200.0,21.9916,22.0444,21.9916,22.0444,215200.0
2014-05-08 09:50:00,25.05,25.06,25.02,25.05,76800.0,22.0532,22.062,22.0268,22.0532,76800.0
2014-05-08 10:00:00,25.06,25.1,25.06,25.08,51200.0,22.062,22.0972,22.062,22.0796,51200.0
2014-05-08 10:10:00,25.08,25.11,25.07,25.09,34000.0,22.0796,22.106,22.0708,22.0884,34000.0
2014-05-08 10:20:00,25.09,25.11,25.09,25.1,51200.0,22.0884,22.106,22.0884,22.0972,51200.0
2014-05-08 10:30:00,25.1,25.1,25.07,25.08,22800.0,22.0972,22.0972,22.0708,22.0796,22800.0
2014-05-08 10:40:00,25.08,25.09,25.05,25.06,49600.0,22.0796,22.0884,22.0532,22.062,49600.0
2014-05-08 10:50:00,25.06,25.09,25.06,25.07,35600.0,22.062,22.0884,22.062,22.0708,35600.0
2014-05-08 11:00:00,25.06,25.11,25.06,25.11,67600.0,22.062,22.106,22.062,22.106,67600.0
2014-05-08 11:10:00,25.11,25.12,25.1,25.11,35200.0,22.106,22.1148,22.0972,22.106,35200.0
2014-05-08 11:20:00,25.11,25.11,25.1,25.1,31600.0,22.106,22.106,22.0972,22.0972,31600.0
2014-05-08 11:30:00,25.11,25.14,25.11,25.12,80400.0,22.106,22.1325,22.106,22.1148,80400.0
2014-05-08 11:40:00,25.12,25.13,25.11,25.13,102800.0,22.1148,22.1237,22.106,22.1237,102800.0
2014-05-08 11:50:00,25.14,25.15,25.12,25.12,56400.0,22.1325,22.1413,22.1148,22.1148,56400.0
2014-05-08 12:00:00,25.13,25.13,25.11,25.13,23600.0,22.1237,22.1237,22.106,22.1237,23600.0
2014-05-08 12:10:00,25.12,25.13,25.11,25.11,30000.0,22.1148,22.1237,22.106,22.106,30000.0
2014-05-08 12:20:00,25.11,25.12,25.11,25.12,28800.0,22.106,22.1148,22.106,22.1148,28800.0
2014-05-08 12:30:00,25.12,25.13,25.12,25.13,65200.0,22.1148,22.1237,22.1148,22.1237,65200.0
2014-05-08 12:40:00,25.13,25.13,25.09,25.09,31600.0,22.1237,22.1237,22.0884,22.0884,31600.0
2014-05-08 12:50:00,25.08,25.09,25.06,25.07,47600.0,22.0796,22.0884,22.062,22.0708,47600.0
2014-05-08 13:00:00,25.07,25.09,25.06,25.08,36800.0,22.0708,22.0884,22.062,22.0796,36800.0
2014-05-08 13:10:00,25.07,25.07,25.04,25.05,118000.0,22.0708,22.0708,22.0444,22.0532,118000.0
2014-05-08 13:20:00,25.05,25.05,25.01,25.04,84800.0,22.0532,22.0532,22.018,22.0444,84800.0
2014-05-08 13:30:00,25.03,25.06,25.02,25.05,39200.0,22.0356,22.062,22.0268,22.0532,39200.0
2014-05-08 13:40:00,25.04,25.05,25.02,25.02,21200.0,22.0444,22.0532,22.0268,22.0268,21200.0
2014-05-08 13:50:00,25.02,25.02,25.0,25.01,51600.0,22.0268,22.0268,22.0092,22.018,51600.0
2014-05-08 14:00:00,25.01,25.01,24.97,24.97,75200.0,22.018,22.018,21.9828,21.9828,75200.0
2014-05-08 14:10:00,24.97,24.97,24.93,24.97,69600.0,21.9828,21.9828,21.9476,21.9828,69600.0
2014-05-08 14:20:00,24.97,24.99,24.95,24.98,48400.0,21.9828,22.0004,21.9652,21.9916,48400.0
2014-05-08 14:30:00,24.98,24.99,24.95,24.95,29200.0,21.9916,22.0004,21.9652,21.9652,29200.0
2014-05-08 14:40:00,24.95,24.96,24.88,24.89,58400.0,21.9652,21.974,21.9036,21.9124,58400.0
2014-05-08 14:50:00,24.89,24.92,24.89,24.9,88400.0,21.9124,21.9388,21.9124,21.9212,88400.0
2014-05-08 15:00:00,24.9,24.9,24.84,24.85,196400.0,21.9212,21.9212,21.8683,21.8771,196400.0
2014-05-08 15:10:00,24.84,24.9,24.84,24.89,189600.0,21.8683,21.9212,21.8683,21.9124,189600.0
2014-05-08 15:20:00,24.9,24.93,24.9,24.92,106000.0,21.9212,21.9476,21.9212,21.9388,106000.0
2014-05-08 15:30:00,24.92,24.93,24.9,24.91,78800.0,21.9388,21.9476,21.9212,21.93,78800.0
2014-05-08 15:40:00,24.91,24.92,24.89,24.9,69200.0,21.93,21.9388,21.9124,21.9212,69200.0
2014-05-08 15:50:00,24.9,24.93,24.89,24.92,130000.0,21.9212,21.9476,21.9124,21.9388,130000.0
2014-05-09 09:30:00,24.9,24.91,24.83,24.84,77600.0,21.9212,21.93,21.8595,21.8683,77600.0
2014-05-09 09:40:00,24.83,24.84,24.78,24.84,66800.0,21.8595,21.8683,21.8155,21.8683,66800.0
2014-05-09 09:50:00,24.83,24.87,24.81,24.86,113600.0,21.8595,21.8948,21.8419,21.886,113600.0
2014-05-09 10:00:00,24.83,24.86,24.81,24.84,81200.0,21.8595,21.886,21.8419,21.8683,81200.0
2014-05-09 10:10:00,24.84,24.92,24.84,24.91,39600.0,21.8683,21.9388,21.8683,21.93,39600.0
2014-05-09 10:20:00,24.91,24.92,24.88,24.88,38800.0,21.93,21.9388,21.9036,21.9036,38800.0
2014-05-09 10:30:00,24.88,24.89,24.86,24.88,50400.0,21.9036,21.9124,21.886,21.9036,50400.0
2014-05-09 10:40:00,24.88,24.88,24.83,24.86,138000.0,21.9036,21.9036,21.8595,21.886,138000.0
2014-05-09 10:50:00,24.86,24.86,24.81,24.82,442000.0,21.886,21.886,21.8419,21.8507,442000.0
2014-05-09 11:00:00,24.81,24.82,24.79,24.8,57600.0,21.8419,21.8507,21.8243,21.8331,57600.0
2014-05-09 11:10:00,24.79,24.81,24.78,24.81,97600.0,21.8243,21.8419,21.8155,21.8419,97600.0
2014-05-09 11:20:00,24.81,24.83,24.81,24.83,56400.0,21.8419,21.8595,21.8419,21.8595,56400.0
2014-05-09 11:30:00,24.84,24.88,24.83,24.87,84800.0,21.8683,21.9036,21.8595,21.8948,84800.0
2014-05-09 11:40:00,24.87,24.89,24.86,24.89,23200.0,21.8948,21.9124,21.886,21.9124,23200.0
2014-05-09 11:50:00,24.88,24.88,24.87,24.87,22000.0,21.9036,21.9036,21.8948,21.8948,22000.0
2014-05-09 12:00:00,24.88,24.89,24.85,24.87,32400.0,21.9036,21.9124,21.8771,21.8948,32400.0
2014-05-09 12:10:00,24.86,24.9,24.86,24.9,48800.0,21.886,21.9212,21.886,21.9212,48800.0
2014-05-09 12:20:00,24.9,24.9,24.88,24.88,34000.0,21.9212,21.9212,21.9036,21.9036,34000.0
2014-05-09 12:30:00,24.88,24.96,24.88,24.96,29200.0,21.9036,21.974,21.9036,21.974,29200.0
2014-05-09 12:40:00,24.96,24.97,24.95,24.96,52000.0,21.974,21.9828,21.9652,21.974,52000.0
2014-05-09 12:50:00,24.96,24.98,24.96,24.97,43600.0,21.974,21.9916,21.974,21.9828,43600.0
2014-05-09 13:00:00,24.97,24.98,24.96,24.96,15200.0,21.9828,21.9916,21.974,21.974,15200.0
2014-05-09 13:10:00,24.96,24.97,24.95,24.95,21200.0,21.974,21.9828,21.9652,21.9652,21200.0
2014-05-09 13:20:00,24.95,24.95,24.94,24.95,22000.0,21.9652,21.9652,21.9564,21.9652,22000.0
2014-05-09 13:30:00,24.95,24.96,24.93,24.95,38800.0,21.9652,21.974,21.9476,21.9652,38800.0
2014-05-09 13:40:00,24.95,24.95,24.92,24.92,13600.0,21.9652,21.9652,21.9388,21.9388,13600.0
2014-05-09 13:50:00,24.92,24.92,24.91,24.92,12400.0,21.9388,21.9388,21.93,21.9388,12400.0
2014-05-09 14:00:00,24.91,24.93,24.91,24.91,26400.0,21.93,21.9476,21.93,21.93,26400.0
2014-05-09 14:10:00,24.92,24.93,24.87,24.87,28400.0,21.9388,21.9476,21.8948,21.8948,28400.0
2014-05-09 14:20:00,24.88,24.9,24.87,24.88,23600.0,21.9036,21.9212,21.8948,21.9036,23600.0
2014-05-09 14:30:00,24.89,24.91,24.88,24.91,25600.0,21.9124,21.93,21.9036,21.93,25600.0
2014-05-09 14:40:00,24.91,24.91,24.9,24.9,8800.0,21.93,21.93,21.9212,21.9212,8800.0
2014-05-09 14:50:00,24.91,24.95,24.91,24.94,37200.0,21.93,21.9652,21.93,21.9564,37200.0
2014-05-09 15:00:00,24.94,24.97,24.94,24.96,45600.0,21.9564,21.9828,21.9564,21.974,45600.0
2014-05-09 15:10:00,24.96,24.97,24.95,24.96,24400.0,21.974,21.9828,21.9652,21.974,24400.0
2014-05-09 15:20:00,24.96,24.96,24.94,24.96,58000.0,21.974,21.974,21.9564,21.974,58000.0
2014-05-09 15:30:00,24.96,24.98,24.95,24.98,38400.0,21.974,21.9916,21.9652,21.9916,38400.0
2014-05-09 15:40:00,24.98,25.0,24.98,24.98,63200.0,21.9916,22.0092,21.9916,21.9916,63200.0
2014-05-09 15:50:00,24.99,25.0,24.99,25.0,53600.0,22.0004,22.0092,22.0004,22.0092,53600.0
2014-05-12 09:30:00,25.1,25.14,25.1,25.11,35600.0,22.0972,22.1325,22.0972,22.106,35600.0
2014-05-12 09:40:00,25.13,25.19,25.13,25.19,36400.0,22.1237,22.1765,22.1237,22.1765,36400.0
2014-05-12 09:50:00,25.2,25.21,25.18,25.21,50400.0,22.1853,22.1941,22.1677,22.1941,50400.0
2014-05-12 10:00:00,25.21,25.22,25.19,25.2,56000.0,22.1941,22.2029,22.1765,22.1853,56000.0
2014-05-12 10:10:00,25.2,25.24,25.19,25.24,59600.0,22.1853,22.2205,22.1765,22.2205,59600.0
2014-05-12 10:20:00,25.24,25.24,25.22,25.22,39600.0,22.2205,22.2205,22.2029,22.2029,39600.0
2014-05-12 10:30:00,25.23,25.23,25.22,25.23,19200.0,22.2117,22.2117,22.2029,22.2117,19200.0
2014-05-12 10:40:00,25.24,25.24,25.23,25.23,47600.0,22.2205,22.2205,22.2117,22.2117,47600.0
2014-05-12 10:50:00,25.23,25.23,25.21,25.22,5940000.0,22.2117,22.2117,22.1941,22.2029,5940000.0
2014-05-12 11:00:00,25.22,25.24,25.22,25.23,25200.0,22.2029,22.2205,22.2029,22.2117,25200.0
2014-05-12 11:10:00,25.23,25.23,25.22,25.23,51600.0,22.2117,22.2117,22.2029,22.2117,51600.0
2014-05-12 11:20:00,25.22,25.23,25.21,25.23,1041600.0,22.2029,22.2117,22.1941,22.2117,1041600.0
2014-05-12 11:30:00,25.23,25.24,25.23,25.23,105600.0,22.2117,22.2205,22.2117,22.2117,105600.0
2014-05-12 11:40:00,25.23,25.25,25.23,25.24,909600.0,22.2117,22.2293,22.2117,22.2205,909600.0
2014-05-12 11:50:00,25.24,25.24,25.23,25.23,63200.0,22.2205,22.2205,22.2117,22.2117,63200.0
2014-05-12 12:00:00,25.22,25.24,25.22,25.24,556400.0,22.2029,22.2205,22.2029,22.2205,556400.0
2014-05-12 12:10:00,25.24,25.24,25.23,25.24,113600.0,22.2205,22.2205,22.2117,22.2205,113600.0
2014-05-12 12:20:00,25.24,25.26,25.24,25.24,90800.0,22.2205,22.2381,22.2205,22.2205,90800.0
2014-05-12 12:30:00,25.24,25.25,25.24,25.25,20000.0,22.2205,22.2293,22.2205,22.2293,20000.0
2014-05-12 12:40:00,25.24,25.24,25.23,25.23,18400.0,22.2205,22.2205,22.2117,22.2117,18400.0
2014-05-12 12:50:00,25.23,25.24,25.23,25.23,18000.0,22.2117,22.2205,22.2117,22.2117,18000.0
2014-05-12 13:00:00,25.23,25.24,25.23,25.23,42800.0,22.2117,22.2205,22.2117,22.2117,42800.0
2014-05-12 13:10:00,25.24,25.24,25.23,25.23,16000.0,22.2205,22.2205,22.2117,22.2117,16000.0
2014-05-12 13:20:00,25.23,25.24,25.23,25.24,22000.0,22.2117,22.2205,22.2117,22.2205,22000.0
2014-05-12 13:30:00,25.24,25.25,25.23,25.24,24800.0,22.2205,22.2293,22.2117,22.2205,24800.0
2014-05-12 13:40:00,25.24,25.25,25.24,25.24,35600.0,22.2205,22.2293,22.2205,22.2205,35600.0
2014-05-12 13:50:00,25.25,25.25,25.24,25.25,32800.0,22.2293,22.2293,22.2205,22.2293,32800.0
2014-05-12 14:00:00,25.25,25.26,25.23,25.25,181600.0,22.2293,22.2381,22.2117,22.2293,181600.0
2014-05-12 14:10:00,25.25,25.27,25.25,25.25,92400.0,22.2293,22.2469,22.2293,22.2293,92400.0
2014-05-12 14:20:00,25.25,25.26,25.25,25.25,17600.0,22.2293,22.2381,22.2293,22.2293,17600.0
2014-05-12 14:30:00,25.25,25.25,25.25,25.25,161200.0,22.2293,22.2293,22.2293,22.2293,161200.0
2014-05-12 14:40:00,25.25,25.26,25.25,25.25,25600.0,22.2293,22.2381,22.2293,22.2293,25600.0
2014-05-12 14:50:00,25.25,25.28,25.25,25.27,176000.0,22.2293,22.2557,22.2293,22.2469,176000.0
2014-05-12 15:00:00,25.27,25.29,25.26,25.27,442800.0,22.2469,22.2645,22.2381,22.2469,442800.0
2014-05-12 15:10:00,25.27,25.28,25.26,25.27,468800.0,22.2469,22.2557,22.2381,22.2469,468800.0
2014-05-12 15:20:00,25.27,25.27,25.26,25.26,183200.0,22.2469,22.2469,22.2381,22.2381,183200.0
2014-05-12 15:30:00,25.26,25.28,25.26,25.28,120000.0,22.2381,22.2557,22.2381,22.2557,120000.0
2014-05-12 15:40:00,25.28,25.29,25.27,25.28,100000.0,22.2557,22.2645,22.2469,22.2557,100000.0
2014-05-12 15:50:00,25.28,25.29,25.28,25.28,285200.0,22.2557,22.2645,22.2557,22.2557,285200.0
2014-05-13 09:30:00,25.34,25.34,25.29,25.32,78400.0,22.3085,22.3085,22.2645,22.2909,78400.0
2014-05-13 09:40:00,25.32,25.36,25.32,25.36,20800.0,22.2909,22.3261,22.2909,22.3261,20800.0
2014-05-13 09:50:00,25.36,25.36,25.32,25.32,39200.0,22.3261,22.3261,22.2909,22.2909,39200.0
2014-05-13 10:00:00,25.33,25.36,25.33,25.36,38400.0,22.2997,22.3261,22.2997,22.3261,38400.0
2014-05-13 10:10:00,25.36,25.38,25.35,25.35,46400.0,22.3261,22.3437,22.3173,22.3173,46400.0
2014-05-13 10:20:00,25.36,25.37,25.35,25.37,17600.0,22.3261,22.3349,22.3173,22.3349,17600.0
2014-05-13 10:30:00,25.37,25.39,25.36,25.38,47200.0,22.3349,22.3525,22.3261,22.3437,47200.0
2014-05-13 10:40:00,25.38,25.39,25.37,25.37,34800.0,22.3437,22.3525,22.3349,22.3349,34800.0
2014-05-13 10:50:00,25.38,25.38,25.36,25.36,45200.0,22.3437,22.3437,22.3261,22.3261,45200.0
2014-05-13 11:00:00,25.36,25.36,25.35,25.35,40800.0,22.3261,22.3261,22.3173,22.3173,40800.0
2014-05-13 11:10:00,25.35,25.35,25.31,25.31,71600.0,22.3173,22.3173,22.2821,22.2821,71600.0
2014-05-13 11:20:00,25.3,25.33,25.3,25.32,23600.0,22.2733,22.2997,22.2733,22.2909,23600.0
2014-05-13 11:30:00,25.33,25.33,25.3,25.3,27600.0,22.2997,22.2997,22.2733,22.2733,27600.0
2014-05-13 11:40:00,25.29,25.31,25.28,25.29,52400.0,22.2645,22.2821,22.2557,22.2645,52400.0
2014-05-13 11:50:00,25.29,25.31,25.28,25.29,30800.0,22.2645,22.2821,22.2557,22.2645,30800.0
2014-05-13 12:00:00,25.29,25.3,25.28,25.29,52400.0,22.2645,22.2733,22.2557,22.2645,52400.0
2014-05-13 12:10:00,25.29,25.31,25.29,25.31,25200.0,22.2645,22.2821,22.2645,22.2821,25200.0
2014-05-13 12:20:00,25.31,25.31,25.29,25.3,22400.0,22.2821,22.2821,22.2645,22.2733,22400.0
2014-05-13 12:30:00,25.29,25.31,25.28,25.3,15600.0,22.2645,22.2821,22.2557,22.2733,15600.0
2014-05-13 12:40:00,25.3,25.32,25.29,25.32,19600.0,22.2733,22.2909,22.2645,22.2909,19600.0
2014-05-13 12:50:00,25.32,25.32,25.3,25.31,29600.0,22.2909,22.2909,22.2733,22.2821,29600.0
2014-05-13 13:00:00,25.31,25.32,25.3,25.31,28800.0,22.2821,22.2909,22.2733,22.2821,28800.0
2014-05-13 13:10:00,25.31,25.32,25.29,25.31,47200.0,22.2821,22.2909,22.2645,22.2821,47200.0
2014-05-13 13:20:00,25.31,25.32,25.31,25.31,19600.0,22.2821,22.2909,22.2821,22.2821,19600.0
2014-05-13 13:30:00,25.31,25.31,25.29,25.29,24400.0,22.2821,22.2821,22.2645,22.2645,24400.0
2014-05-13 13:40:00,25.29,25.29,25.28,25.29,49600.0,22.2645,22.2645,22.2557,22.2645,49600.0
2014-05-13 13:50:00,25.29,25.29,25.28,25.29,40800.0,22.2645,22.2645,22.2557,22.2645,40800.0
2014-05-13 14:00:00,25.3,25.31,25.29,25.3,11200.0,22.2733,22.2821,22.2645,22.2733,11200.0
2014-05-13 14:10:00,25.3,25.31,25.3,25.3,18000.0,22.2733,22.2821,22.2733,22.2733,18000.0
2014-05-13 14:20:00,25.3,25.31,25.3,25.3,34400.0,22.2733,22.2821,22.2733,22.2733,34400.0
2014-05-13 14:30:00,25.3,25.32,25.3,25.31,48000.0,22.2733,22.2909,22.2733,22.2821,48000.0
2014-05-13 14:40:00,25.32,25.32,25.31,25.31,15600.0,22.2909,22.2909,22.2821,22.2821,15600.0
2014-05-13 14:50:00,25.31,25.32,25.31,25.31,381600.0,22.2821,22.2909,22.2821,22.2821,381600.0
2014-05-13 15:00:00,25.31,25.31,25.29,25.3,1061200.0,22.2821,22.2821,22.2645,22.2733,1061200.0
2014-05-13 15:10:00,25.3,25.3,25.28,25.29,40800.0,22.2733,22.2733,22.2557,22.2645,40800.0
2014-05-13 15:20:00,25.29,25.29,25.27,25.29,42800.0,22.2645,22.2645,22.2469,22.2645,42800.0
2014-05-13 15:30:00,25.29,25.3,25.29,25.3,39200.0,22.2645,22.2733,22.2645,22.2733,39200.0
2014-05-13 15:40:00,25.3,25.3,25.29,25.29,60400.0,22.2733,22.2733,22.2645,22.2645,60400.0
2014-05-13 15:50:00,25.29,25.3,25.28,25.29,357200.0,22.2645,22.2733,22.2557,22.2645,357200.0
2014-05-14 09:30:00,25.26,25.28,25.22,25.24,60800.0,22.2381,22.2557,22.2029,22.2205,60800.0
2014-05-14 09:40:00,25.24,25.27,25.23,25.23,51200.0,22.2205,22.2469,22.2117,22.2117,51200.0
2014-05-14 09:50:00,25.23,25.28,25.23,25.28,42000.0,22.2117,22.2557,22.2117,22.2557,42000.0
2014-05-14 10:00:00,25.28,25.3,25.27,25.28,64000.0,22.2557,22.2733,22.2469,22.2557,64000.0
2014-05-14 10:10:00,25.28,25.28,25.22,25.23,42800.0,22.2557,22.2557,22.2029,22.2117,42800.0
2014-05-14 10:20:00,25.23,25.27,25.22,25.27,56800.0,22.2117,22.2469,22.2029,22.2469,56800.0
2014-05-14 10:30:00,25.27,25.27,25.25,25.25,27600.0,22.2469,22.2469,22.2293,22.2293,27600.0
2014-05-14 10:40:00,25.25,25.27,25.23,25.27,18800.0,22.2293,22.2469,22.2117,22.2469,18800.0
2014-05-14 10:50:00,25.28,25.29,25.24,25.24,69600.0,22.2557,22.2645,22.2205,22.2205,69600.0
2014-05-14 11:00:00,25.25,25.25,25.23,25.25,58000.0,22.2293,22.2293,22.2117,22.2293,58000.0
2014-05-14 11:10:00,25.25,25.26,25.24,25.25,44000.0,22.2293,22.2381,22.2205,22.2293,44000.0
2014-05-14 11:20:00,25.25,25.25,25.23,25.24,63600.0,22.2293,22.2293,22.2117,22.2205,63600.0
2014-05-14 11:30:00,25.24,25.25,25.23,25.25,33200.0,22.2205,22.2293,22.2117,22.2293,33200.0
2014-05-14 11:40:00,25.26,25.26,25.25,25.26,35200.0,22.2381,22.2381,22.2293,22.2381,35200.0
2014-05-14 11:50:00,25.26,25.27,25.23,25.23,33200.0,22.2381,22.2469,22.2117,22.2117,33200.0
2014-05-14 12:00:00,25.24,25.25,25.24,25.25,34000.0,22.2205,22.2293,22.2205,22.2293,34000.0
2014-05-14 12:10:00,25.25,25.25,25.24,25.25,26400.0,22.2293,22.2293,22.2205,22.2293,26400.0
2014-05-14 12:20:00,25.25,25.25,25.24,25.24,17600.0,22.2293,22.2293,22.2205,22.2205,17600.0
2014-05-14 12:30:00,25.24,25.26,25.23,25.26,34800.0,22.2205,22.2381,22.2117,22.2381,34800.0
2014-05-14 12:40:00,25.25,25.26,25.25,25.25,15200.0,22.2293,22.2381,22.2293,22.2293,15200.0
2014-05-14 12:50:00,25.26,25.26,25.24,25.25,22000.0,22.2381,22.2381,22.2205,22.2293,22000.0
2014-05-14 13:00:00,25.25,25.27,25.25,25.26,18400.0,22.2293,22.2469,22.2293,22.2381,18400.0
2014-05-14 13:10:00,25.26,25.27,25.25,25.27,19600.0,22.2381,22.2469,22.2293,22.2469,19600.0
2014-05-14 13:20:00,25.27,25.27,25.25,25.25,107200.0,22.2469,22.2469,22.2293,22.2293,107200.0
2014-05-14 13:30:00,25.25,25.26,25.25,25.25,26400.0,22.2293,22.2381,22.2293,22.2293,26400.0
2014-05-14 13:40:00,25.25,25.26,25.25,25.25,23600.0,22.2293,22.2381,22.2293,22.2293,23600.0
2014-05-14 13:50:00,25.25,25.26,25.25,25.25,18000.0,22.2293,22.2381,22.2293,22.2293,18000.0
2014-05-14 14:00:00,25.25,25.25,25.24,25.24,30800.0,22.2293,22.2293,22.2205,22.2205,30800.0
2014-05-14 14:10:00,25.24,25.24,25.24,25.24,8000.0,22.2205,22.2205,22.2205,22.2205,8000.0
2014-05-14 14:20:00,25.25,25.25,25.25,25.25,2800.0,22.2293,22.2293,22.2293,22.2293,2800.0
2014-05-14 14:30:00,25.26,25.26,25.24,25.24,21600.0,22.2381,22.2381,22.2205,22.2205,21600.0
2014-05-14 14:40:00,25.24,25.24,25.19,25.2,56400.0,22.2205,22.2205,22.1765,22.1853,56400.0
2014-05-14 14:50:00,25.2,25.21,25.19,25.2,45600.0,22.1853,22.1941,22.1765,22.1853,45600.0
2014-05-14 15:00:00,25.19,25.2,25.16,25.16,76400.0,22.1765,22.1853,22.1501,22.1501,76400.0
2014-05-14 15:10:00,25.16,25.18,25.16,25.17,44000.0,22.1501,22.1677,22.1501,22.1589,44000.0
2014-05-14 15:20:00,25.18,25.18,25.17,25.18,49200.0,22.1677,22.1677,22.1589,22.1677,49200.0
2014-05-14 15:30:00,25.17,25.17,25.12,25.14,134800.0,22.1589,22.1589,22.1148,22.1325,134800.0
2014-05-14 15:40:00,25.14,25.16,25.14,25.16,84800.0,22.1325,22.1501,22.1325,22.1501,84800.0
2014-05-14 15:50:00,25.16,25.17,25.15,25.16,1496800.0,22.1501,22.1589,22.1413,22.1501,1496800.0
2014-05-15 09:30:00,25.11,25.11,25.07,25.07,52800.0,22.106,22.106,22.0708,22.0708,52800.0
2014-05-15 09:40:00,25.06,25.06,25.01,25.01,60400.0,22.062,22.062,22.018,22.018,60400.0
2014-05-15 09:50:00,25.0,25.0,24.93,25.0,379600.0,22.0092,22.0092,21.9476,22.0092,379600.0
2014-05-15 10:00:00,24.97,24.98,24.87,24.88,137600.0,21.9828,21.9916,21.8948,21.9036,137600.0
2014-05-15 10:10:00,24.87,24.9,24.85,24.89,465200.0,21.8948,21.9212,21.8771,21.9124,465200.0
2014-05-15 10:20:00,24.89,24.91,24.87,24.9,79600.0,21.9124,21.93,21.8948,21.9212,79600.0
2014-05-15 10:30:00,24.9,24.9,24.86,24.86,16000.0,21.9212,21.9212,21.886,21.886,16000.0
2014-05-15 10:40:00,24.85,24.93,24.85,24.9,88000.0,21.8771,21.9476,21.8771,21.9212,88000.0
2014-05-15 10:50:00,24.89,24.91,24.88,24.89,62400.0,21.9124,21.93,21.9036,21.9124,62400.0
2014-05-15 11:00:00,24.9,24.9,24.85,24.85,68000.0,21.9212,21.9212,21.8771,21.8771,68000.0
2014-05-15 11:10:00,24.86,24.86,24.82,24.84,103600.0,21.886,21.886,21.8507,21.8683,103600.0
2014-05-15 11:20:00,24.84,24.85,24.82,24.82,92800.0,21.8683,21.8771,21.8507,21.8507,92800.0
2014-05-15 11:30:00,24.82,24.89,24.82,24.89,34800.0,21.8507,21.9124,21.8507,21.9124,34800.0
2014-05-15 11:40:00,24.88,24.88,24.82,24.82,46000.0,21.9036,21.9036,21.8507,21.8507,46000.0
2014-05-15 11:50:00,24.82,24.82,24.79,24.81,134000.0,21.8507,21.8507,21.8243,21.8419,134000.0
2014-05-15 12:00:00,24.81,24.84,24.8,24.82,46400.0,21.8419,21.8683,21.8331,21.8507,46400.0
2014-05-15 12:10:00,24.83,24.83,24.8,24.81,37200.0,21.8595,21.8595,21.8331,21.8419,37200.0
2014-05-15 12:20:00,24.82,24.82,24.8,24.82,24000.0,21.8507,21.8507,21.8331,21.8507,24000.0
2014-05-15 12:30:00,24.82,24.86,24.81,24.84,24000.0,21.8507,21.886,21.8419,21.8683,24000.0
2014-05-15 12:40:00,24.84,24.85,24.83,24.84,38000.0,21.8683,21.8771,21.8595,21.8683,38000.0
2014-05-15 12:50:00,24.83,24.87,24.83,24.87,39600.0,21.8595,21.8948,21.8595,21.8948,39600.0
2014-05-15 13:00:00,24.87,24.87,24.84,24.84,40000.0,21.8948,21.8948,21.8683,21.8683,40000.0
2014-05-15 13:10:00,24.84,24.85,24.83,24.85,26400.0,21.8683,21.8771,21.8595,21.8771,26400.0
2014-05-15 13:20:00,24.85,24.86,24.84,24.85,81200.0,21.8771,21.886,21.8683,21.8771,81200.0
2014-05-15 13:30:00,24.85,24.86,24.84,24.84,37600.0,21.8771,21.886,21.8683,21.8683,37600.0
2014-05-15 13:40:00,24.84,24.84,24.81,24.82,63600.0,21.8683,21.8683,21.8419,21.8507,63600.0
2014-05-15 13:50:00,24.82,24.86,24.82,24.86,26800.0,21.8507,21.886,21.8507,21.886,26800.0
2014-05-15 14:00:00,24.86,24.9,24.85,24.89,46800.0,21.886,21.9212,21.8771,21.9124,46800.0
2014-05-15 14:10:00,24.91,24.91,24.85,24.86,147200.0,21.93,21.93,21.8771,21.886,147200.0
2014-05-15 14:20:00,24.86,24.89,24.84,24.88,121600.0,21.886,21.9124,21.8683,21.9036,121600.0
2014-05-15 14:30:00,24.89,24.92,24.88,24.91,108400.0,21.9124,21.9388,21.9036,21.93,108400.0
2014-05-15 14:40:00,24.92,24.92,24.89,24.92,88800.0,21.9388,21.9388,21.9124,21.9388,88800.0
2014-05-15 14:50:00,24.92,24.95,24.91,24.93,113200.0,21.9388,21.9652,21.93,21.9476,113200.0
2014-05-15 15:00:00,24.93,24.94,24.91,24.93,103600.0,21.9476,21.9564,21.93,21.9476,103600.0
2014-05-15 15:10:00,24.93,24.93,24.9,24.91,48800.0,21.9476,21.9476,21.9212,21.93,48800.0
2014-05-15 15:20:00,24.9,24.91,24.88,24.89,108000.0,21.9212,21.93,21.9036,21.9124,108000.0
2014-05-15 15:30:00,24.9,24.95,24.89,24.93,200000.0,21.9212,21.9652,21.9124,21.9476,200000.0
2014-05-15 15:40:00,24.93,24.94,24.92,24.92,103200.0,21.9476,21.9564,21.9388,21.9388,103200.0
2014-05-15 15:50:00,24.91,24.93,24.9,24.93,379600.0,21.93,21.9476,21.9212,21.9476,379600.0
2014-05-16 09:30:00,24.96,24.96,24.9,24.9,63200.0,21.974,21.974,21.9212,21.9212,63200.0
2014-05-16 09:40:00,24.89,24.91,24.86,24.89,73200.0,21.9124,21.93,21.886,21.9124,73200.0
2014-05-16 09:50:00,24.9,24.95,24.88,24.93,77200.0,21.9212,21.9652,21.9036,21.9476,77200.0
2014-05-16 10:00:00,24.94,24.95,24.84,24.85,130000.0,21.9564,21.9652,21.8683,21.8771,130000.0
2014-05-16 10:10:00,24.85,24.89,24.85,24.88,44000.0,21.8771,21.9124,21.8771,21.9036,44000.0
2014-05-16 10:20:00,24.87,24.88,24.83,24.84,24800.0,21.8948,21.9036,21.8595,21.8683,24800.0
2014-05-16 10:30:00,24.84,24.88,24.84,24.88,57600.0,21.8683,21.9036,21.8683,21.9036,57600.0
2014-05-16 10:40:00,24.88,24.9,24.87,24.9,59200.0,21.9036,21.9212,21.8948,21.9212,59200.0
2014-05-16 10:50:00,24.9,24.92,24.89,24.9,75600.0,21.9212,21.9388,21.9124,21.9212,75600.0
2014-05-16 11:00:00,24.9,24.9,24.89,24.9,25200.0,21.9212,21.9212,21.9124,21.9212,25200.0
2014-05-16 11:10:00,24.91,24.94,24.9,24.93,57200.0,21.93,21.9564,21.9212,21.9476,57200.0
2014-05-16 11:20:00,24.93,24.93,24.92,24.92,14000.0,21.9476,21.9476,21.9388,21.9388,14000.0
2014-05-16 11:30:00,24.93,24.95,24.93,24.93,33200.0,21.9476,21.9652,21.9476,21.9476,33200.0
2014-05-16 11:40:00,24.93,24.93,24.91,24.92,39600.0,21.9476,21.9476,21.93,21.9388,39600.0
2014-05-16 11:50:00,24.92,24.93,24.9,24.93,58800.0,21.9388,21.9476,21.9212,21.9476,58800.0
2014-05-16 12:00:00,24.93,24.94,24.92,24.93,23600.0,21.9476,21.9564,21.9388,21.9476,23600.0
2014-05-16 12:10:00,24.92,24.94,24.92,24.94,10400.0,21.9388,21.9564,21.9388,21.9564,10400.0
2014-05-16 12:20:00,24.95,24.95,24.93,24.93,8800.0,21.9652,21.9652,21.9476,21.9476,8800.0
2014-05-16 12:30:00,24.94,24.94,24.93,24.93,16800.0,21.9564,21.9564,21.9476,21.9476,16800.0
2014-05-16 12:40:00,24.94,24.94,24.91,24.92,20000.0,21.9564,21.9564,21.93,21.9388,20000.0
2014-05-16 12:50:00,24.92,24.92,24.91,24.92,17200.0,21.9388,21.9388,21.93,21.9388,17200.0
2014-05-16 13:00:00,24.91,24.91,24.88,24.91,24800.0,21.93,21.93,21.9036,21.93,24800.0
2014-05-16 13:10:00,24.9,24.93,24.9,24.92,21600.0,21.9212,21.9476,21.9212,21.9388,21600.0
2014-05-16 13:20:00,24.92,24.93,24.92,24.92,6000.0,21.9388,21.9476,21.9388,21.9388,6000.0
2014-05-16 13:30:00,24.92,24.93,24.92,24.93,24400.0,21.9388,21.9476,21.9388,21.9476,24400.0
2014-05-16 13:40:00,24.92,24.93,24.91,24.92,42800.0,21.9388,21.9476,21.93,21.9388,42800.0
2014-05-16 13:50:00,24.92,24.93,24.92,24.92,24800.0,21.9388,21.9476,21.9388,21.9388,24800.0
2014-05-16 14:00:00,24.92,24.92,24.9,24.91,39200.0,21.9388,21.9388,21.9212,21.93,39200.0
2014-05-16 14:10:00,24.91,24.93,24.9,24.92,20000.0,21.93,21.9476,21.9212,21.9388,20000.0
2014-05-16 14:20:00,24.91,24.93,24.91,24.92,15600.0,21.93,21.9476,21.93,21.9388,15600.0
2014-05-16 14:30:00,24.93,24.93,24.92,24.93,67600.0,21.9476,21.9476,21.9388,21.9476,67600.0
2014-05-16 14:40:00,24.93,24.96,24.93,24.96,55200.0,21.9476,21.974,21.9476,21.974,55200.0
2014-05-16 14:50:00,24.96,25.01,24.96,25.01,55200.0,21.974,22.018,21.974,22.018,55200.0
2014-05-16 15:00:00,25.02,25.04,25.01,25.04,64000.0,22.0268,22.0444,22.018,22.0444,64000.0
2014-05-16 15:10:00,25.05,25.06,25.03,25.03,31600.0,22.0532,22.062,22.0356,22.0356,31600.0
2014-05-16 15:20:00,25.03,25.04,25.02,25.03,52400.0,22.0356,22.0444,22.0268,22.0356,52400.0
2014-05-16 15:30:00,25.03,25.06,25.03,25.05,33600.0,22.0356,22.062,22.0356,22.0532,33600.0
2014-05-16 15:40:00,25.05,25.05,25.04,25.04,107200.0,22.0532,22.0532,22.0444,22.0444,107200.0
2014-05-16 15:50:00,25.04,25.06,25.04,25.05,62800.0,22.0444,22.062,22.0444,22.0532,62800.0
2014-05-19 09:30:00,25.01,25.06,24.98,25.05,33200.0,22.018,22.062,21.9916,22.0532,33200.0
2014-05-19 09:40:00,25.07,25.12,25.07,25.1,13600.0,22.0708,22.1148,22.0708,22.0972,13600.0
2014-05-19 09:50:00,25.09,25.09,25.07,25.09,8000.0,22.0884,22.0884,22.0708,22.0884,8000.0
2014-05-19 10:00:00,25.1,25.1,25.06,25.1,15600.0,22.0972,22.0972,22.062,22.0972,15600.0
2014-05-19 10:10:00,25.09,25.13,25.09,25.12,20000.0,22.0884,22.1237,22.0884,22.1148,20000.0
2014-05-19 10:20:00,25.13,25.14,25.12,25.13,21600.0,22.1237,22.1325,22.1148,22.1237,21600.0
2014-05-19 10:30:00,25.11,25.12,25.1,25.11,32400.0,22.106,22.1148,22.0972,22.106,32400.0
2014-05-19 10:40:00,25.11,25.14,25.11,25.12,11600.0,22.106,22.1325,22.106,22.1148,11600.0
2014-05-19 10:50:00,25.13,25.13,25.12,25.13,24000.0,22.1237,22.1237,22.1148,22.1237,24000.0
2014-05-19 11:00:00,25.13,25.15,25.13,25.14,17600.0,22.1237,22.1413,22.1237,22.1325,17600.0
2014-05-19 11:10:00,25.15,25.18,25.15,25.18,27600.0,22.1413,22.1677,22.1413,22.1677,27600.0
2014-05-19 11:20:00,25.18,25.18,25.17,25.17,23600.0,22.1677,22.1677,22.1589,22.1589,23600.0
2014-05-19 11:30:00,25.17,25.17,25.17,25.17,4000.0,22.1589,22.1589,22.1589,22.1589,4000.0
2014-05-19 11:40:00,25.17,25.18,25.17,25.17,6800.0,22.1589,22.1677,22.1589,22.1589,6800.0
2014-05-19 11:50:00,25.18,25.18,25.17,25.18,16800.0,22.1677,22.1677,22.1589,22.1677,16800.0
2014-05-19 12:00:00,25.18,25.19,25.17,25.19,38400.0,22.1677,22.1765,22.1589,22.1765,38400.0
2014-05-19 12:10:00,25.18,25.18,25.18,25.18,9600.0,22.1677,22.1677,22.1677,22.1677,9600.0
2014-05-19 12:20:00,25.18,25.2,25.18,25.18,12800.0,22.1677,22.1853,22.1677,22.1677,12800.0
2014-05-19 12:30:00,25.18,25.18,25.15,25.15,5600.0,22.1677,22.1677,22.1413,22.1413,5600.0
2014-05-19 12:40:00,25.16,25.16,25.15,25.15,12400.0,22.1501,22.1501,22.1413,22.1413,12400.0
2014-05-19 12:50:00,25.16,25.16,25.15,25.15,10800.0,22.1501,22.1501,22.1413,22.1413,10800.0
2014-05-19 13:00:00,25.15,25.17,25.15,25.16,10800.0,22.1413,22.1589,22.1413,22.1501,10800.0
2014-05-19 13:10:00,25.16,25.17,25.16,25.16,5200.0,22.1501,22.1589,22.1501,22.1501,5200.0
2014-05-19 13:20:00,25.16,25.17,25.16,25.16,23200.0,22.1501,22.1589,22.1501,22.1501,23200.0
2014-05-19 13:30:00,25.16,25.16,25.15,25.15,12000.0,22.1501,22.1501,22.1413,22.1413,12000.0
2014-05-19 13:40:00,25.16,25.17,25.15,25.16,13200.0,22.1501,22.1589,22.1413,22.1501,13200.0
2014-05-19 13:50:00,25.17,25.18,25.16,25.17,25600.0,22.1589,22.1677,22.1501,22.1589,25600.0
2014-05-19 14:00:00,25.18,25.19,25.17,25.18,26000.0,22.1677,22.1765,22.1589,22.1677,26000.0
2014-05-19 14:10:00,25.18,25.18,25.17,25.18,19200.0,22.1677,22.1677,22.1589,22.1677,19200.0
2014-05-19 14:20:00,25.18,25.2,25.18,25.19,14400.0,22.1677,22.1853,22.1677,22.1765,14400.0
2014-05-19 14:30:00,25.19,25.19,25.17,25.18,14800.0,22.1765,22.1765,22.1589,22.1677,14800.0
2014-05-19 14:40:00,25.18,25.19,25.18,25.19,11600.0,22.1677,22.1765,22.1677,22.1765,11600.0
2014-05-19 14:50:00,25.19,25.19,25.17,25.17,11200.0,22.1765,22.1765,22.1589,22.1589,11200.0
2014-05-19 15:00:00,25.18,25.18,25.18,25.18,22400.0,22.1677,22.1677,22.1677,22.1677,22400.0
2014-05-19 15:10:00,25.18,25.18,25.15,25.16,27600.0,22.1677,22.1677,22.1413,22.1501,27600.0
2014-05-19 15:20:00,25.16,25.18,25.15,25.17,79200.0,22.1501,22.1677,22.1413,22.1589,79200.0
2014-05-19 15:30:00,25.18,25.2,25.18,25.19,626800.0,22.1677,22.1853,22.1677,22.1765,626800.0
2014-05-19 15:40:00,25.19,25.2,25.19,25.2,81200.0,22.1765,22.1853,22.1765,22.1853,81200.0
2014-05-19 15:50:00,25.2,25.21,25.19,25.19,46400.0,22.1853,22.1941,22.1765,22.1765,46400.0
2014-05-20 09:30:00,25.17,25.18,25.14,25.16,38800.0,22.1589,22.1677,22.1325,22.1501,38800.0
2014-05-20 09:40:00,25.16,25.16,25.11,25.11,41200.0,22.1501,22.1501,22.106,22.106,41200.0
2014-05-20 09:50:00,25.11,25.13,25.08,25.09,45600.0,22.106,22.1237,22.0796,22.0884,45600.0
2014-05-20 10:00:00,25.09,25.13,25.08,25.11,28000.0,22.0884,22.1237,22.0796,22.106,28000.0
2014-05-20 10:10:00,25.1,25.15,25.1,25.13,24000.0,22.0972,22.1413,22.0972,22.1237,24000.0
2014-05-20 10:20:00,25.12,25.13,25.09,25.1,36800.0,22.1148,22.1237,22.0884,22.0972,36800.0
2014-05-20 10:30:00,25.1,25.13,25.09,25.13,58800.0,22.0972,22.1237,22.0884,22.1237,58800.0
2014-05-20 10:40:00,25.11,25.14,25.11,25.14,21200.0,22.106,22.1325,22.106,22.1325,21200.0
2014-05-20 10:50:00,25.13,25.17,25.13,25.17,36800.0,22.1237,22.1589,22.1237,22.1589,36800.0
2014-05-20 11:00:00,25.17,25.17,25.15,25.16,18000.0,22.1589,22.1589,22.1413,22.1501,18000.0
2014-05-20 11:10:00,25.15,25.15,25.14,25.14,17600.0,22.1413,22.1413,22.1325,22.1325,17600.0
2014-05-20 11:20:00,25.14,25.15,25.13,25.14,9600.0,22.1325,22.1413,22.1237,22.1325,9600.0
2014-05-20 11:30:00,25.13,25.15,25.13,25.14,48000.0,22.1237,22.1413,22.1237,22.1325,48000.0
2014-05-20 11:40:00,25.14,25.18,25.14,25.18,49200.0,22.1325,22.1677,22.1325,22.1677,49200.0
2014-05-20 11:50:00,25.18,25.18,25.15,25.15,38800.0,22.1677,22.1677,22.1413,22.1413,38800.0
2014-05-20 12:00:00,25.15,25.15,25.09,25.1,60800.0,22.1413,22.1413,22.0884,22.0972,60800.0
2014-05-20 12:10:00,25.1,25.1,25.06,25.08,28400.0,22.0972,22.0972,22.062,22.0796,28400.0
2014-05-20 12:20:00,25.09,25.09,25.08,25.08,6000.0,22.0884,22.0884,22.0796,22.0796,6000.0
2014-05-20 12:30:00,25.07,25.08,25.05,25.06,5200.0,22.0708,22.0796,22.0532,22.062,5200.0
2014-05-20 12:40:00,25.06,25.07,25.05,25.06,13600.0,22.062,22.0708,22.0532,22.062,13600.0
2014-05-20 12:50:00,25.06,25.07,25.06,25.07,12000.0,22.062,22.0708,22.062,22.0708,12000.0
2014-05-20 13:00:00,25.07,25.07,25.05,25.05,18000.0,22.0708,22.0708,22.0532,22.0532,18000.0
2014-05-20 13:10:00,25.05,25.05,25.01,25.02,28800.0,22.0532,22.0532,22.018,22.0268,28800.0
2014-05-20 13:20:00,25.01,25.03,25.01,25.03,29600.0,22.018,22.0356,22.018,22.0356,29600.0
2014-05-20 13:30:00,25.03,25.03,25.01,25.02,17600.0,22.0356,22.0356,22.018,22.0268,17600.0
2014-05-20 13:40:00,25.0,25.0,24.97,24.97,44800.0,22.0092,22.0092,21.9828,21.9828,44800.0
2014-05-20 13:50:00,24.98,24.98,24.96,24.96,22000.0,21.9916,21.9916,21.974,21.974,22000.0
2014-05-20 14:00:00,24.96,25.0,24.96,25.0,28400.0,21.974,22.0092,21.974,22.0092,28400.0
2014-05-20 14:10:00,25.01,25.02,24.99,25.02,38000.0,22.018,22.0268,22.0004,22.0268,38000.0
2014-05-20 14:20:00,25.02,25.03,25.0,25.0,40400.0,22.0268,22.0356,22.0092,22.0092,40400.0
2014-05-20 14:30:00,25.0,25.0,24.97,24.98,29200.0,22.0092,22.0092,21.9828,21.9916,29200.0
2014-05-20 14:40:00,24.97,25.0,24.97,24.99,39600.0,21.9828,22.0092,21.9828,22.0004,39600.0
2014-05-20 14:50:00,24.99,24.99,24.97,24.99,31200.0,22.0004,22.0004,21.9828,22.0004,31200.0
2014-05-20 15:00:00,24.98,25.02,24.98,25.01,47600.0,21.9916,22.0268,21.9916,22.018,47600.0
2014-05-20 15:10:00,25.01,25.03,25.0,25.02,20000.0,22.018,22.0356,22.0092,22.0268,20000.0
2014-05-20 15:20:00,25.02,25.04,25.0,25.03,38400.0,22.0268,22.0444,22.0092,22.0356,38400.0
2014-05-20 15:30:00,25.03,25.08,25.03,25.07,32400.0,22.0356,22.0796,22.0356,22.0708,32400.0
2014-05-20 15:40:00,25.07,25.08,25.04,25.05,14800.0,22.0708,22.0796,22.0444,22.0532,14800.0
2014-05-20 15:50:00,25.05,25.06,25.03,25.03,61600.0,22.0532,22.062,22.0356,22.0356,61600.0
2014-05-21 09:30:00,25.1,25.17,25.1,25.17,39200.0,22.0972,22.1589,22.0972,22.1589,39200.0
2014-05-21 09:40:00,25.16,25.18,25.15,25.18,28800.0,22.1501,22.1677,22.1413,22.1677,28800.0
2014-05-21 09:50:00,25.18,25.21,25.18,25.18,11600.0,22.1677,22.1941,22.1677,22.1677,11600.0
2014-05-21 10:00:00,25.18,25.18,25.17,25.18,51200.0,22.1677,22.1677,22.1589,22.1677,51200.0
2014-05-21 10:10:00,25.19,25.19,25.18,25.19,40400.0,22.1765,22.1765,22.1677,22.1765,40400.0
2014-05-21 10:20:00,25.19,25.19,25.17,25.19,74800.0,22.1765,22.1765,22.1589,22.1765,74800.0
2014-05-21 10:30:00,25.19,25.22,25.19,25.21,63200.0,22.1765,22.2029,22.1765,22.1941,63200.0
2014-05-21 10:40:00,25.21,25.22,25.2,25.22,97200.0,22.1941,22.2029,22.1853,22.2029,97200.0
2014-05-21 10:50:00,25.22,25.23,25.2,25.2,60000.0,22.2029,22.2117,22.1853,22.1853,60000.0
2014-05-21 11:00:00,25.2,25.21,25.19,25.21,28800.0,22.1853,22.1941,22.1765,22.1941,28800.0
2014-05-21 11:10:00,25.21,25.21,25.2,25.2,29200.0,22.1941,22.1941,22.1853,22.1853,29200.0
2014-05-21 11:20:00,25.19,25.19,25.16,25.16,42000.0,22.1765,22.1765,22.1501,22.1501,42000.0
2014-05-21 11:30:00,25.17,25.17,25.16,25.17,17600.0,22.1589,22.1589,22.1501,22.1589,17600.0
2014-05-21 11:40:00,25.17,25.17,25.14,25.14,56400.0,22.1589,22.1589,22.1325,22.1325,56400.0
2014-05-21 11:50:00,25.14,25.17,25.13,25.15,57200.0,22.1325,22.1589,22.1237,22.1413,57200.0
2014-05-21 12:00:00,25.16,25.17,25.15,25.15,58400.0,22.1501,22.1589,22.1413,22.1413,58400.0
2014-05-21 12:10:00,25.15,25.17,25.15,25.16,26400.0,22.1413,22.1589,22.1413,22.1501,26400.0
2014-05-21 12:20:00,25.17,25.18,25.16,25.18,66400.0,22.1589,22.1677,22.1501,22.1677,66400.0
2014-05-21 12:30:00,25.19,25.2,25.18,25.2,44000.0,22.1765,22.1853,22.1677,22.1853,44000.0
2014-05-21 12:40:00,25.2,25.21,25.19,25.2,44000.0,22.1853,22.1941,22.1765,22.1853,44000.0
2014-05-21 12:50:00,25.2,25.21,25.2,25.21,159200.0,22.1853,22.1941,22.1853,22.1941,159200.0
2014-05-21 13:00:00,25.22,25.23,25.18,25.22,120400.0,22.2029,22.2117,22.1677,22.2029,120400.0
2014-05-21 13:10:00,25.22,25.22,25.21,25.22,32800.0,22.2029,22.2029,22.1941,22.2029,32800.0
2014-05-21 13:20:00,25.21,25.22,25.21,25.21,47600.0,22.1941,22.2029,22.1941,22.1941,47600.0
2014-05-21 13:30:00,25.21,25.21,25.2,25.2,26800.0,22.1941,22.1941,22.1853,22.1853,26800.0
2014-05-21 13:40:00,25.21,25.22,25.2,25.21,22000.0,22.1941,22.2029,22.1853,22.1941,22000.0
2014-05-21 13:50:00,25.21,25.22,25.21,25.21,59200.0,22.1941,22.2029,22.1941,22.1941,59200.0
2014-05-21 14:00:00,25.22,25.26,25.2,25.21,42800.0,22.2029,22.2381,22.1853,22.1941,42800.0
2014-05-21 14:10:00,25.2,25.21,25.18,25.2,24400.0,22.1853,22.1941,22.1677,22.1853,24400.0
2014-05-21 14:20:00,25.21,25.23,25.2,25.22,27600.0,22.1941,22.2117,22.1853,22.2029,27600.0
2014-05-21 14:30:00,25.23,25.24,25.21,25.22,40400.0,22.2117,22.2205,22.1941,22.2029,40400.0
2014-05-21 14:40:00,25.24,25.25,25.23,25.25,18800.0,22.2205,22.2293,22.2117,22.2293,18800.0
2014-05-21 14:50:00,25.24,25.24,25.23,25.24,31200.0,22.2205,22.2205,22.2117,22.2205,31200.0
2014-05-21 15:00:00,25.24,25.25,25.23,25.25,47200.0,22.2205,22.2293,22.2117,22.2293,47200.0
2014-05-21 15:10:00,25.25,25.28,25.25,25.28,11600.0,22.2293,22.2557,22.2293,22.2557,11600.0
2014-05-21 15:20:00,25.27,25.27,25.25,25.27,24000.0,22.2469,22.2469,22.2293,22.2469,24000.0
2014-05-21 15:30:00,25.27,25.27,25.25,25.25,39200.0,22.2469,22.2469,22.2293,22.2293,39200.0
2014-05-21 15:40:00,25.26,25.26,25.25,25.26,31600.0,22.2381,22.2381,22.2293,22.2381,31600.0
2014-05-21 15:50:00,25.26,25.27,25.26,25.27,128400.0,22.2381,22.2469,22.2381,22.2469,128400.0
2014-05-22 09:30:00,25.28,25.29,25.24,25.27,56000.0,22.2557,22.2645,22.2205,22.2469,56000.0
2014-05-22 09:40:00,25.27,25.33,25.26,25.33,22000.0,22.2469,22.2997,22.2381,22.2997,22000.0
2014-05-22 09:50:00,25.33,25.34,25.32,25.33,12000.0,22.2997,22.3085,22.2909,22.2997,12000.0
2014-05-22 10:00:00,25.33,25.33,25.28,25.29,17200.0,22.2997,22.2997,22.2557,22.2645,17200.0
2014-05-22 10:10:00,25.3,25.32,25.3,25.32,10000.0,22.2733,22.2909,22.2733,22.2909,10000.0
2014-05-22 10:20:00,25.32,25.33,25.3,25.31,7200.0,22.2909,22.2997,22.2733,22.2821,7200.0
2014-05-22 10:30:00,25.31,25.33,25.31,25.33,21200.0,22.2821,22.2997,22.2821,22.2997,21200.0
2014-05-22 10:40:00,25.33,25.35,25.32,25.35,11200.0,22.2997,22.3173,22.2909,22.3173,11200.0
2014-05-22 10:50:00,25.36,25.36,25.36,25.36,5200.0,22.3261,22.3261,22.3261,22.3261,5200.0
2014-05-22 11:00:00,25.36,25.36,25.35,25.35,9200.0,22.3261,22.3261,22.3173,22.3173,9200.0
2014-05-22 11:10:00,25.35,25.37,25.35,25.36,14400.0,22.3173,22.3349,22.3173,22.3261,14400.0
2014-05-22 11:20:00,25.36,25.39,25.36,25.39,27600.0,22.3261,22.3525,22.3261,22.3525,27600.0
2014-05-22 11:30:00,25.39,25.41,25.39,25.39,34400.0,22.3525,22.3702,22.3525,22.3525,34400.0
2014-05-22 11:40:00,25.39,25.39,25.37,25.38,22000.0,22.3525,22.3525,22.3349,22.3437,22000.0
2014-05-22 11:50:00,25.38,25.39,25.38,25.39,22800.0,22.3437,22.3525,22.3437,22.3525,22800.0
2014-05-22 12:00:00,25.38,25.39,25.38,25.38,2000.0,22.3437,22.3525,22.3437,22.3437,2000.0
2014-05-22 12:10:00,25.38,25.38,25.36,25.37,48000.0,22.3437,22.3437,22.3261,22.3349,48000.0
2014-05-22 12:20:00,25.37,25.38,25.37,25.38,9600.0,22.3349,22.3437,22.3349,22.3437,9600.0
2014-05-22 12:30:00,25.38,25.39,25.38,25.38,5600.0,22.3437,22.3525,22.3437,22.3437,5600.0
2014-05-22 12:40:00,25.39,25.39,25.38,25.38,4400.0,22.3525,22.3525,22.3437,22.3437,4400.0
2014-05-22 12:50:00,25.37,25.38,25.36,25.36,8800.0,22.3349,22.3437,22.3261,22.3261,8800.0
2014-05-22 13:00:00,25.37,25.38,25.37,25.38,10000.0,22.3349,22.3437,22.3349,22.3437,10000.0
2014-05-22 13:10:00,25.38,25.38,25.37,25.38,13200.0,22.3437,22.3437,22.3349,22.3437,13200.0
2014-05-22 13:20:00,25.38,25.4,25.37,25.4,20400.0,22.3437,22.3614,22.3349,22.3614,20400.0
2014-05-22 13:30:00,25.39,25.4,25.39,25.39,6000.0,22.3525,22.3614,22.3525,22.3525,6000.0
2014-05-22 13:40:00,25.4,25.41,25.4,25.41,6400.0,22.3614,22.3702,22.3614,22.3702,6400.0
2014-05-22 13:50:00,25.4,25.41,25.4,25.4,42800.0,22.3614,22.3702,22.3614,22.3614,42800.0
2014-05-22 14:00:00,25.4,25.4,25.4,25.4,11200.0,22.3614,22.3614,22.3614,22.3614,11200.0
2014-05-22 14:10:00,25.4,25.41,25.4,25.4,14000.0,22.3614,22.3702,22.3614,22.3614,14000.0
2014-05-22 14:20:00,25.41,25.41,25.4,25.4,18800.0,22.3702,22.3702,22.3614,22.3614,18800.0
2014-05-22 14:30:00,25.41,25.41,25.4,25.4,8800.0,22.3702,22.3702,22.3614,22.3614,8800.0
2014-05-22 14:40:00,25.4,25.41,25.4,25.41,29600.0,22.3614,22.3702,22.3614,22.3702,29600.0
2014-05-22 14:50:00,25.4,25.42,25.4,25.42,53200.0,22.3614,22.379,22.3614,22.379,53200.0
2014-05-22 15:00:00,25.42,25.42,25.39,25.39,66000.0,22.379,22.379,22.3525,22.3525,66000.0
2014-05-22 15:10:00,25.39,25.4,25.38,25.39,45200.0,22.3525,22.3614,22.3437,22.3525,45200.0
2014-05-22 15:20:00,25.4,25.4,25.39,25.39,53600.0,22.3614,22.3614,22.3525,22.3525,53600.0
2014-05-22 15:30:00,25.39,25.39,25.38,25.38,20000.0,22.3525,22.3525,22.3437,22.3437,20000.0
2014-05-22 15:40:00,25.39,25.39,25.36,25.37,109200.0,22.3525,22.3525,22.3261,22.3349,109200.0
2014-05-22 15:50:00,25.37,25.37,25.36,25.36,120800.0,22.3349,22.3349,22.3261,22.3261,120800.0
2014-05-23 09:30:00,25.36,25.41,25.36,25.39,17600.0,22.3261,22.3702,22.3261,22.3525,17600.0
2014-05-23 09:40:00,25.39,25.4,25.36,25.36,35200.0,22.3525,22.3614,22.3261,22.3261,35200.0
2014-05-23 09:50:00,25.36,25.4,25.36,25.4,26800.0,22.3261,22.3614,22.3261,22.3614,26800.0
2014-05-23 10:00:00,25.39,25.42,25.38,25.41,53600.0,22.3525,22.379,22.3437,22.3702,53600.0
2014-05-23 10:10:00,25.42,25.42,25.41,25.41,38000.0,22.379,22.379,22.3702,22.3702,38000.0
2014-05-23 10:20:00,25.42,25.43,25.4,25.43,38000.0,22.379,22.3878,22.3614,22.3878,38000.0
2014-05-23 10:30:00,25.43,25.43,25.42,25.43,34400.0,22.3878,22.3878,22.379,22.3878,34400.0
2014-05-23 10:40:00,25.43,25.43,25.42,25.43,46400.0,22.3878,22.3878,22.379,22.3878,46400.0
2014-05-23 10:50:00,25.43,25.43,25.42,25.43,45200.0,22.3878,22.3878,22.379,22.3878,45200.0
2014-05-23 11:00:00,25.43,25.44,25.43,25.43,19600.0,22.3878,22.3966,22.3878,22.3878,19600.0
2014-05-23 11:10:00,25.44,25.45,25.43,25.45,23600.0,22.3966,22.4054,22.3878,22.4054,23600.0
2014-05-23 11:20:00,25.44,25.45,25.44,25.44,12800.0,22.3966,22.4054,22.3966,22.3966,12800.0
2014-05-23 11:30:00,25.44,25.45,25.44,25.45,28000.0,22.3966,22.4054,22.3966,22.4054,28000.0
2014-05-23 11:40:00,25.46,25.46,25.45,25.46,24800.0,22.4142,22.4142,22.4054,22.4142,24800.0
2014-05-23 11:50:00,25.46,25.46,25.45,25.45,9200.0,22.4142,22.4142,22.4054,22.4054,9200.0
2014-05-23 12:00:00,25.46,25.47,25.46,25.46,18800.0,22.4142,22.423,22.4142,22.4142,18800.0
2014-05-23 12:10:00,25.46,25.46,25.46,25.46,2400.0,22.4142,22.4142,22.4142,22.4142,2400.0
2014-05-23 12:20:00,25.46,25.46,25.46,25.46,14400.0,22.4142,22.4142,22.4142,22.4142,14400.0
2014-05-23 12:30:00,25.46,25.47,25.46,25.46,22400.0,22.4142,22.423,22.4142,22.4142,22400.0
2014-05-23 12:40:00,25.46,25.46,25.46,25.46,295200.0,22.4142,22.4142,22.4142,22.4142,295200.0
2014-05-23 12:50:00,25.47,25.47,25.47,25.47,272800.0,22.423,22.423,22.423,22.423,272800.0
2014-05-23 13:00:00,25.46,25.46,25.46,25.46,10800.0,22.4142,22.4142,22.4142,22.4142,10800.0
2014-05-23 13:10:00,25.47,25.47,25.45,25.45,33600.0,22.423,22.423,22.4054,22.4054,33600.0
2014-05-23 13:20:00,25.46,25.46,25.45,25.46,14800.0,22.4142,22.4142,22.4054,22.4142,14800.0
2014-05-23 13:30:00,25.46,25.47,25.45,25.47,31200.0,22.4142,22.423,22.4054,22.423,31200.0
2014-05-23 13:40:00,25.47,25.47,25.46,25.47,9200.0,22.423,22.423,22.4142,22.423,9200.0
2014-05-23 13:50:00,25.47,25.48,25.47,25.47,11600.0,22.423,22.4318,22.423,22.423,11600.0
2014-05-23 14:00:00,25.47,25.48,25.47,25.47,14000.0,22.423,22.4318,22.423,22.423,14000.0
2014-05-23 14:10:00,25.48,25.48,25.46,25.47,69200.0,22.4318,22.4318,22.4142,22.423,69200.0
2014-05-23 14:20:00,25.47,25.48,25.47,25.48,9600.0,22.423,22.4318,22.423,22.4318,9600.0
2014-05-23 14:30:00,25.48,25.48,25.47,25.48,17600.0,22.4318,22.4318,22.423,22.4318,17600.0
2014-05-23 14:40:00,25.48,25.48,25.47,25.48,15600.0,22.4318,22.4318,22.423,22.4318,15600.0
2014-05-23 14:50:00,25.48,25.49,25.48,25.48,14800.0,22.4318,22.4406,22.4318,22.4318,14800.0
2014-05-23 15:00:00,25.48,25.49,25.48,25.49,18400.0,22.4318,22.4406,22.4318,22.4406,18400.0
2014-05-23 15:10:00,25.49,25.5,25.49,25.49,38400.0,22.4406,22.4494,22.4406,22.4406,38400.0
2014-05-23 15:20:00,25.49,25.5,25.49,25.5,24800.0,22.4406,22.4494,22.4406,22.4494,24800.0
2014-05-23 15:30:00,25.5,25.5,25.5,25.5,47200.0,22.4494,22.4494,22.4494,22.4494,47200.0
2014-05-23 15:40:00,25.5,25.5,25.49,25.5,44400.0,22.4494,22.4494,22.4406,22.4494,44400.0
2014-05-23 15:50:00,25.5,25.5,25.49,25.5,98800.0,22.4494,22.4494,22.4406,22.4494,98800.0
2014-05-27 09:30:00,25.6,25.61,25.58,25.58,57600.0,22.5374,22.5462,22.5198,22.5198,57600.0
2014-05-27 09:40:00,25.59,25.62,25.59,25.61,12800.0,22.5286,22.555,22.5286,22.5462,12800.0
2014-05-27 09:50:00,25.62,25.62,25.6,25.6,12800.0,22.555,22.555,22.5374,22.5374,12800.0
2014-05-27 10:00:00,25.6,25.61,25.59,25.61,32800.0,22.5374,22.5462,22.5286,22.5462,32800.0
2014-05-27 10:10:00,25.61,25.64,25.61,25.64,10000.0,22.5462,22.5726,22.5462,22.5726,10000.0
2014-05-27 10:20:00,25.64,25.66,25.64,25.66,15600.0,22.5726,22.5902,22.5726,22.5902,15600.0
2014-05-27 10:30:00,25.65,25.66,25.64,25.64,18800.0,22.5814,22.5902,22.5726,22.5726,18800.0
2014-05-27 10:40:00,25.64,25.65,25.63,25.64,2800.0,22.5726,22.5814,22.5638,22.5726,2800.0
2014-05-27 10:50:00,25.65,25.66,25.64,25.65,25600.0,22.5814,22.5902,22.5726,22.5814,25600.0
2014-05-27 11:00:00,25.65,25.66,25.65,25.66,22000.0,22.5814,22.5902,22.5814,22.5902,22000.0
2014-05-27 11:10:00,25.66,25.66,25.65,25.65,11600.0,22.5902,22.5902,22.5814,22.5814,11600.0
2014-05-27 11:20:00,25.64,25.64,25.63,25.64,8000.0,22.5726,22.5726,22.5638,22.5726,8000.0
2014-05-27 11:30:00,25.64,25.64,25.63,25.64,28400.0,22.5726,22.5726,22.5638,22.5726,28400.0
2014-05-27 11:40:00,25.64,25.64,25.62,25.63,8800.0,22.5726,22.5726,22.555,22.5638,8800.0
2014-05-27 11:50:00,25.63,25.63,25.63,25.63,10000.0,22.5638,22.5638,22.5638,22.5638,10000.0
2014-05-27 12:00:00,25.63,25.63,25.62,25.63,12800.0,22.5638,22.5638,22.555,22.5638,12800.0
2014-05-27 12:10:00,25.65,25.65,25.64,25.64,58400.0,22.5814,22.5814,22.5726,22.5726,58400.0
2014-05-27 12:20:00,25.64,25.64,25.61,25.61,13200.0,22.5726,22.5726,22.5462,22.5462,13200.0
2014-05-27 12:30:00,25.62,25.63,25.61,25.63,23200.0,22.555,22.5638,22.5462,22.5638,23200.0
2014-05-27 12:40:00,25.63,25.64,25.62,25.64,25600.0,22.5638,22.5726,22.555,22.5726,25600.0
2014-05-27 12:50:00,25.64,25.64,25.63,25.64,24400.0,22.5726,22.5726,22.5638,22.5726,24400.0
2014-05-27 13:00:00,25.63,25.64,25.63,25.64,8800.0,22.5638,22.5726,22.5638,22.5726,8800.0
2014-05-27 13:10:00,25.63,25.65,25.63,25.64,13200.0,22.5638,22.5814,22.5638,22.5726,13200.0
2014-05-27 13:20:00,25.64,25.64,25.63,25.63,24400.0,22.5726,22.5726,22.5638,22.5638,24400.0
2014-05-27 13:30:00,25.63,25.63,25.62,25.63,5600.0,22.5638,22.5638,22.555,22.5638,5600.0
2014-05-27 13:40:00,25.62,25.64,25.62,25.64,2000.0,22.555,22.5726,22.555,22.5726,2000.0
2014-05-27 13:50:00,25.64,25.66,25.64,25.66,24800.0,22.5726,22.5902,22.5726,22.5902,24800.0
2014-05-27 14:00:00,25.66,25.66,25.65,25.65,30400.0,22.5902,22.5902,22.5814,22.5814,30400.0
2014-05-27 14:10:00,25.66,25.66,25.65,25.65,7600.0,22.5902,22.5902,22.5814,22.5814,7600.0
2014-05-27 14:20:00,25.66,25.67,25.66,25.67,8000.0,22.5902,22.599,22.5902,22.599,8000.0
2014-05-27 14:30:00,25.66,25.66,25.64,25.64,16800.0,22.5902,22.5902,22.5726,22.5726,16800.0
2014-05-27 14:40:00,25.65,25.65,25.64,25.65,8000.0,22.5814,22.5814,22.5726,22.5814,8000.0
2014-05-27 14:50:00,25.65,25.66,25.65,25.66,26000.0,22.5814,22.5902,22.5814,22.5902,26000.0
2014-05-27 15:00:00,25.65,25.67,25.65,25.66,160400.0,22.5814,22.599,22.5814,22.5902,160400.0
2014-05-27 15:10:00,25.66,25.68,25.66,25.67,74000.0,22.5902,22.6079,22.5902,22.599,74000.0
2014-05-27 15:20:00,25.67,25.68,25.67,25.68,23600.0,22.599,22.6079,22.599,22.6079,23600.0
2014-05-27 15:30:00,25.67,25.68,25.66,25.68,62000.0,22.599,22.6079,22.5902,22.6079,62000.0
2014-05-27 15:40:00,25.69,25.69,25.68,25.69,71600.0,22.6167,22.6167,22.6079,22.6167,71600.0
2014-05-27 15:50:00,25.69,25.7,25.68,25.69,122800.0,22.6167,22.6255,22.6079,22.6167,122800.0
2014-05-28 09:30:00,25.7,25.71,25.65,25.66,81600.0,22.6255,22.6343,22.5814,22.5902,81600.0
2014-05-28 09:40:00,25.66,25.69,25.66,25.68,27200.0,22.5902,22.6167,22.5902,22.6079,27200.0
2014-05-28 09:50:00,25.68,25.7,25.64,25.64,23200.0,22.6079,22.6255,22.5726,22.5726,23200.0
2014-05-28 10:00:00,25.64,25.66,25.64,25.65,8400.0,22.5726,22.5902,22.5726,22.5814,8400.0
2014-05-28 10:10:00,25.65,25.65,25.62,25.62,20400.0,22.5814,22.5814,22.555,22.555,20400.0
2014-05-28 10:20:00,25.63,25.65,25.63,25.65,6000.0,22.5638,22.5814,22.5638,22.5814,6000.0
2014-05-28 10:30:00,25.65,25.65,25.64,25.64,7200.0,22.5814,22.5814,22.5726,22.5726,7200.0
2014-05-28 10:40:00,25.63,25.63,25.61,25.63,8800.0,22.5638,22.5638,22.5462,22.5638,8800.0
2014-05-28 10:50:00,25.63,25.64,25.63,25.64,24800.0,22.5638,22.5726,22.5638,22.5726,24800.0
2014-05-28 11:00:00,25.65,25.67,25.65,25.67,34000.0,22.5814,22.599,22.5814,22.599,34000.0
2014-05-28 11:10:00,25.67,25.68,25.66,25.66,12000.0,22.599,22.6079,22.5902,22.5902,12000.0
2014-05-28 11:20:00,25.67,25.67,25.67,25.67,27600.0,22.599,22.599,22.599,22.599,27600.0
2014-05-28 11:30:00,25.67,25.7,25.67,25.7,69200.0,22.599,22.6255,22.599,22.6255,69200.0
2014-05-28 11:40:00,25.69,25.7,25.68,25.7,12000.0,22.6167,22.6255,22.6079,22.6255,12000.0
2014-05-28 11:50:00,25.68,25.68,25.68,25.68,2400.0,22.6079,22.6079,22.6079,22.6079,2400.0
2014-05-28 12:00:00,25.68,25.7,25.68,25.7,27200.0,22.6079,22.6255,22.6079,22.6255,27200.0
2014-05-28 12:10:00,25.69,25.71,25.68,25.69,18800.0,22.6167,22.6343,22.6079,22.6167,18800.0
2014-05-28 12:20:00,25.69,25.69,25.67,25.67,67200.0,22.6167,22.6167,22.599,22.599,67200.0
2014-05-28 12:30:00,25.68,25.68,25.67,25.67,5200.0,22.6079,22.6079,22.599,22.599,5200.0
2014-05-28 12:40:00,25.67,25.67,25.67,25.67,10800.0,22.599,22.599,22.599,22.599,10800.0
2014-05-28 12:50:00,25.67,25.67,25.67,25.67,2400.0,22.599,22.599,22.599,22.599,2400.0
2014-05-28 13:00:00,25.68,25.68,25.68,25.68,14800.0,22.6079,22.6079,22.6079,22.6079,14800.0
2014-05-28 13:10:00,25.69,25.7,25.68,25.7,8800.0,22.6167,22.6255,22.6079,22.6255,8800.0
2014-05-28 13:20:00,25.71,25.71,25.69,25.69,29600.0,22.6343,22.6343,22.6167,22.6167,29600.0
2014-05-28 13:30:00,25.7,25.7,25.7,25.7,33600.0,22.6255,22.6255,22.6255,22.6255,33600.0
2014-05-28 13:40:00,25.7,25.7,25.69,25.69,12400.0,22.6255,22.6255,22.6167,22.6167,12400.0
2014-05-28 13:50:00,25.69,25.71,25.69,25.71,15600.0,22.6167,22.6343,22.6167,22.6343,15600.0
2014-05-28 14:00:00,25.71,25.71,25.69,25.69,27200.0,22.6343,22.6343,22.6167,22.6167,27200.0
2014-05-28 14:10:00,25.69,25.7,25.69,25.69,33200.0,22.6167,22.6255,22.6167,22.6167,33200.0
2014-05-28 14:20:00,25.69,25.7,25.69,25.69,12800.0,22.6167,22.6255,22.6167,22.6167,12800.0
2014-05-28 14:30:00,25.69,25.69,25.68,25.68,5600.0,22.6167,22.6167,22.6079,22.6079,5600.0
2014-05-28 14:40:00,25.68,25.68,25.67,25.68,18000.0,22.6079,22.6079,22.599,22.6079,18000.0
2014-05-28 14:50:00,25.69,25.69,25.68,25.68,16800.0,22.6167,22.6167,22.6079,22.6079,16800.0
2014-05-28 15:00:00,25.69,25.7,25.68,25.68,38000.0,22.6167,22.6255,22.6079,22.6079,38000.0
2014-05-28 15:10:00,25.68,25.71,25.68,25.7,14000.0,22.6079,22.6343,22.6079,22.6255,14000.0
2014-05-28 15:20:00,25.7,25.7,25.69,25.69,14000.0,22.6255,22.6255,22.6167,22.6167,14000.0
2014-05-28 15:30:00,25.69,25.7,25.68,25.68,59600.0,22.6167,22.6255,22.6079,22.6079,59600.0
2014-05-28 15:40:00,25.68,25.68,25.66,25.66,44800.0,22.6079,22.6079,22.5902,22.5902,44800.0
2014-05-28 15:50:00,25.67,25.67,25.64,25.64,176800.0,22.599,22.599,22.5726,22.5726,176800.0
2014-05-29 09:30:00,25.7,25.73,25.69,25.71,45600.0,22.6255,22.6519,22.6167,22.6343,45600.0
2014-05-29 09:40:00,25.72,25.73,25.71,25.71,17200.0,22.6431,22.6519,22.6343,22.6343,17200.0
2014-05-29 09:50:00,25.71,25.72,25.69,25.72,17600.0,22.6343,22.6431,22.6167,22.6431,17600.0
2014-05-29 10:00:00,25.71,25.73,25.68,25.68,25600.0,22.6343,22.6519,22.6079,22.6079,25600.0
2014-05-29 10:10:00,25.69,25.69,25.66,25.68,19600.0,22.6167,22.6167,22.5902,22.6079,19600.0
2014-05-29 10:20:00,25.68,25.69,25.67,25.69,23600.0,22.6079,22.6167,22.599,22.6167,23600.0
2014-05-29 10:30:00,25.68,25.7,25.68,25.69,9200.0,22.6079,22.6255,22.6079,22.6167,9200.0
2014-05-29 10:40:00,25.69,25.72,25.68,25.72,8000.0,22.6167,22.6431,22.6079,22.6431,8000.0
2014-05-29 10:50:00,25.71,25.71,25.71,25.71,4400.0,22.6343,22.6343,22.6343,22.6343,4400.0
2014-05-29 11:00:00,25.71,25.71,25.7,25.71,25600.0,22.6343,22.6343,22.6255,22.6343,25600.0
2014-05-29 11:10:00,25.71,25.72,25.71,25.72,7600.0,22.6343,22.6431,22.6343,22.6431,7600.0
2014-05-29 11:20:00,25.72,25.72,25.71,25.72,8000.0,22.6431,22.6431,22.6343,22.6431,8000.0
2014-05-29 11:30:00,25.73,25.74,25.72,25.73,29200.0,22.6519,22.6607,22.6431,22.6519,29200.0
2014-05-29 11:40:00,25.72,25.72,25.71,25.71,20400.0,22.6431,22.6431,22.6343,22.6343,20400.0
2014-05-29 11:50:00,25.7,25.71,25.7,25.7,4400.0,22.6255,22.6343,22.6255,22.6255,4400.0
2014-05-29 12:00:00,25.71,25.72,25.71,25.72,6000.0,22.6343,22.6431,22.6343,22.6431,6000.0
2014-05-29 12:10:00,25.72,25.73,25.71,25.71,21600.0,22.6431,22.6519,22.6343,22.6343,21600.0
2014-05-29 12:20:00,25.71,25.72,25.7,25.7,26800.0,22.6343,22.6431,22.6255,22.6255,26800.0
2014-05-29 12:30:00,25.71,25.71,25.7,25.7,9200.0,22.6343,22.6343,22.6255,22.6255,9200.0
2014-05-29 12:40:00,25.71,25.71,25.7,25.71,13600.0,22.6343,22.6343,22.6255,22.6343,13600.0
2014-05-29 12:50:00,25.71,25.72,25.71,25.72,10400.0,22.6343,22.6431,22.6343,22.6431,10400.0
2014-05-29 13:00:00,25.72,25.72,25.71,25.71,10800.0,22.6431,22.6431,22.6343,22.6343,10800.0
2014-05-29 13:10:00,25.71,25.72,25.71,25.71,10800.0,22.6343,22.6431,22.6343,22.6343,10800.0
2014-05-29 13:20:00,25.71,25.72,25.71,25.72,16400.0,22.6343,22.6431,22.6343,22.6431,16400.0
2014-05-29 13:30:00,25.72,25.72,25.71,25.71,13600.0,22.6431,22.6431,22.6343,22.6343,13600.0
2014-05-29 13:40:00,25.71,25.73,25.71,25.73,31600.0,22.6343,22.6519,22.6343,22.6519,31600.0
2014-05-29 13:50:00,25.73,25.73,25.73,25.73,8000.0,22.6519,22.6519,22.6519,22.6519,8000.0
2014-05-29 14:00:00,25.72,25.73,25.72,25.73,20000.0,22.6431,22.6519,22.6431,22.6519,20000.0
2014-05-29 14:10:00,25.73,25.74,25.73,25.74,26400.0,22.6519,22.6607,22.6519,22.6607,26400.0
2014-05-29 14:20:00,25.74,25.75,25.74,25.75,64000.0,22.6607,22.6695,22.6607,22.6695,64000.0
2014-05-29 14:30:00,25.75,25.78,25.75,25.77,90400.0,22.6695,22.6959,22.6695,22.6871,90400.0
2014-05-29 14:40:00,25.77,25.78,25.76,25.77,19200.0,22.6871,22.6959,22.6783,22.6871,19200.0
2014-05-29 14:50:00,25.78,25.78,25.77,25.78,12800.0,22.6959,22.6959,22.6871,22.6959,12800.0
2014-05-29 15:00:00,25.78,25.8,25.78,25.78,74000.0,22.6959,22.7135,22.6959,22.6959,74000.0
2014-05-29 15:10:00,25.78,25.79,25.78,25.79,8800.0,22.6959,22.7047,22.6959,22.7047,8800.0
2014-05-29 15:20:00,25.79,25.8,25.79,25.79,26400.0,22.7047,22.7135,22.7047,22.7047,26400.0
2014-05-29 15:30:00,25.8,25.8,25.79,25.79,11600.0,22.7135,22.7135,22.7047,22.7047,11600.0
2014-05-29 15:40:00,25.78,25.79,25.77,25.79,64000.0,22.6959,22.7047,22.6871,22.7047,64000.0
2014-05-29 15:50:00,25.8,25.81,25.79,25.8,122800.0,22.7135,22.7223,22.7047,22.7135,122800.0
2014-05-30 09:30:00,25.78,25.8,25.75,25.77,47200.0,22.6959,22.7135,22.6695,22.6871,47200.0
2014-05-30 09:40:00,25.78,25.8,25.77,25.77,32400.0,22.6959,22.7135,22.6871,22.6871,32400.0
2014-05-30 09:50:00,25.77,25.78,25.77,25.78,18000.0,22.6871,22.6959,22.6871,22.6959,18000.0
2014-05-30 10:00:00,25.77,25.8,25.77,25.8,8400.0,22.6871,22.7135,22.6871,22.7135,8400.0
2014-05-30 10:10:00,25.8,25.83,25.8,25.82,34400.0,22.7135,22.7399,22.7135,22.7311,34400.0
2014-05-30 10:20:00,25.8,25.81,25.8,25.81,4800.0,22.7135,22.7223,22.7135,22.7223,4800.0
2014-05-30 10:30:00,25.82,25.83,25.8,25.8,31200.0,22.7311,22.7399,22.7135,22.7135,31200.0
2014-05-30 10:40:00,25.8,25.81,25.79,25.79,10800.0,22.7135,22.7223,22.7047,22.7047,10800.0
2014-05-30 10:50:00,25.81,25.82,25.81,25.81,7200.0,22.7223,22.7311,22.7223,22.7223,7200.0
2014-05-30 11:00:00,25.82,25.83,25.82,25.82,89600.0,22.7311,22.7399,22.7311,22.7311,89600.0
2014-05-30 11:10:00,25.82,25.83,25.82,25.83,70000.0,22.7311,22.7399,22.7311,22.7399,70000.0
2014-05-30 11:20:00,25.83,25.83,25.8,25.81,19200.0,22.7399,22.7399,22.7135,22.7223,19200.0
2014-05-30 11:30:00,25.82,25.82,25.81,25.82,7200.0,22.7311,22.7311,22.7223,22.7311,7200.0
2014-05-30 11:40:00,25.83,25.83,25.83,25.83,3600.0,22.7399,22.7399,22.7399,22.7399,3600.0
2014-05-30 11:50:00,25.83,25.83,25.82,25.82,9600.0,22.7399,22.7399,22.7311,22.7311,9600.0
2014-05-30 12:00:00,25.82,25.83,25.82,25.82,6000.0,22.7311,22.7399,22.7311,22.7311,6000.0
2014-05-30 12:10:00,25.81,25.82,25.81,25.82,27600.0,22.7223,22.7311,22.7223,22.7311,27600.0
2014-05-30 12:20:00,25.82,25.82,25.81,25.81,16800.0,22.7311,22.7311,22.7223,22.7223,16800.0
2014-05-30 12:30:00,25.81,25.81,25.75,25.75,38800.0,22.7223,22.7223,22.6695,22.6695,38800.0
2014-05-30 12:40:00,25.75,25.77,25.74,25.77,61600.0,22.6695,22.6871,22.6607,22.6871,61600.0
2014-05-30 12:50:00,25.77,25.77,25.76,25.77,40400.0,22.6871,22.6871,22.6783,22.6871,40400.0
2014-05-30 13:00:00,25.75,25.78,25.75,25.78,3200.0,22.6695,22.6959,22.6695,22.6959,3200.0
2014-05-30 13:10:00,25.78,25.78,25.76,25.76,9200.0,22.6959,22.6959,22.6783,22.6783,9200.0
2014-05-30 13:20:00,25.76,25.77,25.75,25.77,162800.0,22.6783,22.6871,22.6695,22.6871,162800.0
2014-05-30 13:30:00,25.76,25.76,25.75,25.75,18400.0,22.6783,22.6783,22.6695,22.6695,18400.0
2014-05-30 13:40:00,25.75,25.76,25.74,25.76,24000.0,22.6695,22.6783,22.6607,22.6783,24000.0
2014-05-30 13:50:00,25.76,25.78,25.76,25.77,23600.0,22.6783,22.6959,22.6783,22.6871,23600.0
2014-05-30 14:00:00,25.77,25.79,25.77,25.79,28800.0,22.6871,22.7047,22.6871,22.7047,28800.0
2014-05-30 14:10:00,25.8,25.8,25.8,25.8,8400.0,22.7135,22.7135,22.7135,22.7135,8400.0
2014-05-30 14:20:00,25.8,25.81,25.79,25.81,83200.0,22.7135,22.7223,22.7047,22.7223,83200.0
2014-05-30 14:30:00,25.81,25.81,25.79,25.81,121200.0,22.7223,22.7223,22.7047,22.7223,121200.0
2014-05-30 14:40:00,25.81,25.83,25.81,25.83,677200.0,22.7223,22.7399,22.7223,22.7399,677200.0
2014-05-30 14:50:00,25.82,25.82,25.8,25.8,102800.0,22.7311,22.7311,22.7135,22.7135,102800.0
2014-05-30 15:00:00,25.8,25.81,25.8,25.81,13200.0,22.7135,22.7223,22.7135,22.7223,13200.0
2014-05-30 15:10:00,25.8,25.81,25.8,25.8,13200.0,22.7135,22.7223,22.7135,22.7135,13200.0
2014-05-30 15:20:00,25.8,25.8,25.79,25.8,28800.0,22.7135,22.7135,22.7047,22.7135,28800.0
2014-05-30 15:30:00,25.8,25.83,25.8,25.82,144000.0,22.7135,22.7399,22.7135,22.7311,144000.0
2014-05-30 15:40:00,25.82,25.84,25.82,25.84,28000.0,22.7311,22.7487,22.7311,22.7487,28000.0
2014-05-30 15:50:00,25.84,25.85,25.83,25.83,392400.0,22.7487,22.7575,22.7399,22.7399,392400.0
2014-06-02 09:30:00,25.84,25.88,25.83,25.84,43600.0,22.7487,22.7839,22.7399,22.7487,43600.0
2014-06-02 09:40:00,25.85,25.85,25.8,25.8,14800.0,22.7575,22.7575,22.7135,22.7135,14800.0
2014-06-02 09:50:00,25.8,25.82,25.79,25.79,30000.0,22.7135,22.7311,22.7047,22.7047,30000.0
2014-06-02 10:00:00,25.79,25.79,25.72,25.73,76800.0,22.7047,22.7047,22.6431,22.6519,76800.0
2014-06-02 10:10:00,25.73,25.79,25.73,25.79,40800.0,22.6519,22.7047,22.6519,22.7047,40800.0
2014-06-02 10:20:00,25.79,25.79,25.77,25.79,30000.0,22.7047,22.7047,22.6871,22.7047,30000.0
2014-06-02 10:30:00,25.79,25.8,25.78,25.8,13600.0,22.7047,22.7135,22.6959,22.7135,13600.0
2014-06-02 10:40:00,25.8,25.8,25.76,25.77,47200.0,22.7135,22.7135,22.6783,22.6871,47200.0
2014-06-02 10:50:00,25.76,25.79,25.76,25.79,15200.0,22.6783,22.7047,22.6783,22.7047,15200.0
2014-06-02 11:00:00,25.79,25.82,25.78,25.81,12000.0,22.7047,22.7311,22.6959,22.7223,12000.0
2014-06-02 11:10:00,25.83,25.83,25.82,25.83,14000.0,22.7399,22.7399,22.7311,22.7399,14000.0
2014-06-02 11:20:00,25.83,25.87,25.83,25.86,46400.0,22.7399,22.7751,22.7399,22.7663,46400.0
2014-06-02 11:30:00,25.86,25.87,25.85,25.85,42400.0,22.7663,22.7751,22.7575,22.7575,42400.0
2014-06-02 11:40:00,25.87,25.87,25.86,25.87,4400.0,22.7751,22.7751,22.7663,22.7751,4400.0
2014-06-02 11:50:00,25.87,25.88,25.86,25.87,10800.0,22.7751,22.7839,22.7663,22.7751,10800.0
2014-06-02 12:00:00,25.87,25.87,25.86,25.86,56400.0,22.7751,22.7751,22.7663,22.7663,56400.0
2014-06-02 12:10:00,25.87,25.87,25.85,25.86,101600.0,22.7751,22.7751,22.7575,22.7663,101600.0
2014-06-02 12:20:00,25.85,25.86,25.85,25.86,155600.0,22.7575,22.7663,22.7575,22.7663,155600.0
2014-06-02 12:30:00,25.86,25.86,25.85,25.86,96000.0,22.7663,22.7663,22.7575,22.7663,96000.0
2014-06-02 12:40:00,25.86,25.86,25.86,25.86,38800.0,22.7663,22.7663,22.7663,22.7663,38800.0
2014-06-02 12:50:00,25.86,25.86,25.85,25.85,39600.0,22.7663,22.7663,22.7575,22.7575,39600.0
2014-06-02 13:00:00,25.85,25.85,25.83,25.85,47600.0,22.7575,22.7575,22.7399,22.7575,47600.0
2014-06-02 13:10:00,25.85,25.85,25.84,25.84,66000.0,22.7575,22.7575,22.7487,22.7487,66000.0
2014-06-02 13:20:00,25.84,25.86,25.83,25.86,50400.0,22.7487,22.7663,22.7399,22.7663,50400.0
2014-06-02 13:30:00,25.85,25.86,25.84,25.85,51200.0,22.7575,22.7663,22.7487,22.7575,51200.0
2014-06-02 13:40:00,25.85,25.85,25.83,25.84,13200.0,22.7575,22.7575,22.7399,22.7487,13200.0
2014-06-02 13:50:00,25.84,25.85,25.84,25.85,22800.0,22.7487,22.7575,22.7487,22.7575,22800.0
2014-06-02 14:00:00,25.85,25.85,25.84,25.85,16800.0,22.7575,22.7575,22.7487,22.7575,16800.0
2014-06-02 14:10:00,25.85,25.85,25.82,25.83,42000.0,22.7575,22.7575,22.7311,22.7399,42000.0
2014-06-02 14:20:00,25.84,25.86,25.84,25.85,22800.0,22.7487,22.7663,22.7487,22.7575,22800.0
2014-06-02 14:30:00,25.86,25.86,25.86,25.86,39200.0,22.7663,22.7663,22.7663,22.7663,39200.0
2014-06-02 14:40:00,25.87,25.87,25.85,25.86,43600.0,22.7751,22.7751,22.7575,22.7663,43600.0
2014-06-02 14:50:00,25.86,25.86,25.85,25.85,126800.0,22.7663,22.7663,22.7575,22.7575,126800.0
2014-06-02 15:00:00,25.85,25.85,25.84,25.85,34800.0,22.7575,22.7575,22.7487,22.7575,34800.0
2014-06-02 15:10:00,25.85,25.86,25.83,25.85,102400.0,22.7575,22.7663,22.7399,22.7575,102400.0
2014-06-02 15:20:00,25.85,25.85,25.84,25.84,24400.0,22.7575,22.7575,22.7487,22.7487,24400.0
2014-06-02 15:30:00,25.84,25.86,25.84,25.86,30400.0,22.7487,22.7663,22.7487,22.7663,30400.0
2014-06-02 15:40:00,25.86,25.88,25.86,25.87,25200.0,22.7663,22.7839,22.7663,22.7751,25200.0
2014-06-02 15:50:00,25.87,25.87,25.86,25.87,67600.0,22.7751,22.7751,22.7663,22.7751,67600.0
2014-06-03 09:30:00,25.81,25.81,25.78,25.81,53200.0,22.7223,22.7223,22.6959,22.7223,53200.0
2014-06-03 09:40:00,25.82,25.82,25.8,25.81,9600.0,22.7311,22.7311,22.7135,22.7223,9600.0
2014-06-03 09:50:00,25.82,25.85,25.82,25.84,24400.0,22.7311,22.7575,22.7311,22.7487,24400.0
2014-06-03 10:00:00,25.84,25.86,25.84,25.86,47200.0,22.7487,22.7663,22.7487,22.7663,47200.0
2014-06-03 10:10:00,25.85,25.86,25.84,25.84,31600.0,22.7575,22.7663,22.7487,22.7487,31600.0
2014-06-03 10:20:00,25.84,25.85,25.84,25.84,28000.0,22.7487,22.7575,22.7487,22.7487,28000.0
2014-06-03 10:30:00,25.84,25.85,25.84,25.84,21600.0,22.7487,22.7575,22.7487,22.7487,21600.0
2014-06-03 10:40:00,25.84,25.85,25.8,25.81,51200.0,22.7487,22.7575,22.7135,22.7223,51200.0
2014-06-03 10:50:00,25.81,25.82,25.79,25.81,35200.0,22.7223,22.7311,22.7047,22.7223,35200.0
2014-06-03 11:00:00,25.81,25.82,25.8,25.82,12000.0,22.7223,22.7311,22.7135,22.7311,12000.0
2014-06-03 11:10:00,25.81,25.81,25.81,25.81,8400.0,22.7223,22.7223,22.7223,22.7223,8400.0
2014-06-03 11:20:00,25.81,25.82,25.8,25.81,16400.0,22.7223,22.7311,22.7135,22.7223,16400.0
2014-06-03 11:30:00,25.8,25.81,25.8,25.8,12800.0,22.7135,22.7223,22.7135,22.7135,12800.0
2014-06-03 11:40:00,25.79,25.79,25.77,25.78,41600.0,22.7047,22.7047,22.6871,22.6959,41600.0
2014-06-03 11:50:00,25.79,25.8,25.78,25.79,34000.0,22.7047,22.7135,22.6959,22.7047,34000.0
2014-06-03 12:00:00,25.79,25.81,25.79,25.8,11600.0,22.7047,22.7223,22.7047,22.7135,11600.0
2014-06-03 12:10:00,25.8,25.83,25.8,25.82,9600.0,22.7135,22.7399,22.7135,22.7311,9600.0
2014-06-03 12:20:00,25.82,25.83,25.82,25.82,16800.0,22.7311,22.7399,22.7311,22.7311,16800.0
2014-06-03 12:30:00,25.82,25.82,25.81,25.81,11200.0,22.7311,22.7311,22.7223,22.7223,11200.0
2014-06-03 12:40:00,25.82,25.82,25.82,25.82,23200.0,22.7311,22.7311,22.7311,22.7311,23200.0
2014-06-03 12:50:00,25.82,25.82,25.81,25.81,8000.0,22.7311,22.7311,22.7223,22.7223,8000.0
2014-06-03 13:00:00,25.81,25.83,25.81,25.83,10800.0,22.7223,22.7399,22.7223,22.7399,10800.0
2014-06-03 13:10:00,25.83,25.84,25.82,25.83,159600.0,22.7399,22.7487,22.7311,22.7399,159600.0
2014-06-03 13:20:00,25.82,25.84,25.82,25.84,237200.0,22.7311,22.7487,22.7311,22.7487,237200.0
2014-06-03 13:30:00,25.84,25.84,25.83,25.83,59200.0,22.7487,22.7487,22.7399,22.7399,59200.0
2014-06-03 13:40:00,25.83,25.83,25.83,25.83,14800.0,22.7399,22.7399,22.7399,22.7399,14800.0
2014-06-03 13:50:00,25.83,25.83,25.83,25.83,12800.0,22.7399,22.7399,22.7399,22.7399,12800.0
2014-06-03 14:00:00,25.83,25.84,25.83,25.84,22000.0,22.7399,22.7487,22.7399,22.7487,22000.0
2014-06-03 14:10:00,25.83,25.84,25.82,25.84,61600.0,22.7399,22.7487,22.7311,22.7487,61600.0
2014-06-03 14:20:00,25.84,25.85,25.84,25.84,19200.0,22.7487,22.7575,22.7487,22.7487,19200.0
2014-06-03 14:30:00,25.84,25.84,25.84,25.84,20800.0,22.7487,22.7487,22.7487,22.7487,20800.0
2014-06-03 14:40:00,25.85,25.85,25.84,25.84,32000.0,22.7575,22.7575,22.7487,22.7487,32000.0
2014-06-03 14:50:00,25.84,25.84,25.83,25.83,77600.0,22.7487,22.7487,22.7399,22.7399,77600.0
2014-06-03 15:00:00,25.82,25.82,25.81,25.82,48000.0,22.7311,22.7311,22.7223,22.7311,48000.0
2014-06-03 15:10:00,25.82,25.84,25.82,25.84,6000.0,22.7311,22.7487,22.7311,22.7487,6000.0
2014-06-03 15:20:00,25.83,25.85,25.83,25.84,18400.0,22.7399,22.7575,22.7399,22.7487,18400.0
2014-06-03 15:30:00,25.85,25.85,25.84,25.84,22000.0,22.7575,22.7575,22.7487,22.7487,22000.0
2014-06-03 15:40:00,25.85,25.85,25.84,25.84,57200.0,22.7575,22.7575,22.7487,22.7487,57200.0
2014-06-03 15:50:00,25.85,25.85,25.84,25.84,76400.0,22.7575,22.7575,22.7487,22.7487,76400.0
2014-06-04 09:30:00,25.8,25.8,25.77,25.78,34800.0,22.7135,22.7135,22.6871,22.6959,34800.0
2014-06-04 09:40:00,25.78,25.8,25.75,25.8,13200.0,22.6959,22.7135,22.6695,22.7135,13200.0
2014-06-04 09:50:00,25.81,25.82,25.81,25.82,22400.0,22.7223,22.7311,22.7223,22.7311,22400.0
2014-06-04 10:00:00,25.84,25.84,25.81,25.82,27600.0,22.7487,22.7487,22.7223,22.7311,27600.0
2014-06-04 10:10:00,25.83,25.84,25.82,25.82,26800.0,22.7399,22.7487,22.7311,22.7311,26800.0
2014-06-04 10:20:00,25.83,25.83,25.81,25.82,10800.0,22.7399,22.7399,22.7223,22.7311,10800.0
2014-06-04 10:30:00,25.81,25.83,25.81,25.83,25600.0,22.7223,22.7399,22.7223,22.7399,25600.0
2014-06-04 10:40:00,25.83,25.84,25.82,25.83,9200.0,22.7399,22.7487,22.7311,22.7399,9200.0
2014-06-04 10:50:00,25.83,25.87,25.83,25.87,13200.0,22.7399,22.7751,22.7399,22.7751,13200.0
2014-06-04 11:00:00,25.87,25.88,25.86,25.88,28800.0,22.7751,22.7839,22.7663,22.7839,28800.0
2014-06-04 11:10:00,25.87,25.87,25.86,25.87,32000.0,22.7751,22.7751,22.7663,22.7751,32000.0
2014-06-04 11:20:00,25.87,25.9,25.86,25.9,21200.0,22.7751,22.8015,22.7663,22.8015,21200.0
2014-06-04 11:30:00,25.89,25.9,25.89,25.89,33200.0,22.7927,22.8015,22.7927,22.7927,33200.0
2014-06-04 11:40:00,25.89,25.89,25.88,25.88,34000.0,22.7927,22.7927,22.7839,22.7839,34000.0
2014-06-04 11:50:00,25.88,25.89,25.88,25.88,11200.0,22.7839,22.7927,22.7839,22.7839,11200.0
2014-06-04 12:00:00,25.89,25.9,25.89,25.9,34000.0,22.7927,22.8015,22.7927,22.8015,34000.0
2014-06-04 12:10:00,25.89,25.9,25.89,25.89,10800.0,22.7927,22.8015,22.7927,22.7927,10800.0
2014-06-04 12:20:00,25.89,25.9,25.89,25.9,6000.0,22.7927,22.8015,22.7927,22.8015,6000.0
2014-06-04 12:30:00,25.9,25.9,25.89,25.89,6400.0,22.8015,22.8015,22.7927,22.7927,6400.0
2014-06-04 12:40:00,25.9,25.91,25.9,25.91,12000.0,22.8015,22.8103,22.8015,22.8103,12000.0
2014-06-04 12:50:00,25.91,25.92,25.91,25.91,8800.0,22.8103,22.8191,22.8103,22.8103,8800.0
2014-06-04 13:00:00,25.91,25.92,25.91,25.92,21600.0,22.8103,22.8191,22.8103,22.8191,21600.0
2014-06-04 13:10:00,25.92,25.92,25.91,25.91,5600.0,22.8191,22.8191,22.8103,22.8103,5600.0
2014-06-04 13:20:00,25.91,25.91,25.9,25.91,28800.0,22.8103,22.8103,22.8015,22.8103,28800.0
2014-06-04 13:30:00,25.9,25.91,25.9,25.91,18000.0,22.8015,22.8103,22.8015,22.8103,18000.0
2014-06-04 13:40:00,25.91,25.91,25.91,25.91,18000.0,22.8103,22.8103,22.8103,22.8103,18000.0
2014-06-04 13:50:00,25.91,25.92,25.91,25.92,14000.0,22.8103,22.8191,22.8103,22.8191,14000.0
2014-06-04 14:00:00,25.92,25.92,25.91,25.91,16400.0,22.8191,22.8191,22.8103,22.8103,16400.0
2014-06-04 14:10:00,25.91,25.92,25.91,25.92,19600.0,22.8103,22.8191,22.8103,22.8191,19600.0
2014-06-04 14:20:00,25.92,25.92,25.9,25.9,31200.0,22.8191,22.8191,22.8015,22.8015,31200.0
2014-06-04 14:30:00,25.91,25.91,25.9,25.91,13200.0,22.8103,22.8103,22.8015,22.8103,13200.0
2014-06-04 14:40:00,25.91,25.91,25.89,25.89,27200.0,22.8103,22.8103,22.7927,22.7927,27200.0
2014-06-04 14:50:00,25.89,25.9,25.89,25.9,73600.0,22.7927,22.8015,22.7927,22.8015,73600.0
2014-06-04 15:00:00,25.9,25.9,25.9,25.9,111600.0,22.8015,22.8015,22.8015,22.8015,111600.0
2014-06-04 15:10:00,25.9,25.91,25.89,25.89,172000.0,22.8015,22.8103,22.7927,22.7927,172000.0
2014-06-04 15:20:00,25.89,25.9,25.89,25.9,7200.0,22.7927,22.8015,22.7927,22.8015,7200.0
2014-06-04 15:30:00,25.91,25.91,25.9,25.91,22000.0,22.8103,22.8103,22.8015,22.8103,22000.0
2014-06-04 15:40:00,25.91,25.92,25.91,25.91,75200.0,22.8103,22.8191,22.8103,22.8103,75200.0
2014-06-04 15:50:00,25.91,25.92,25.91,25.91,195200.0,22.8103,22.8191,22.8103,22.8103,195200.0
2014-06-05 09:30:00,25.95,25.96,25.94,25.94,47600.0,22.8456,22.8544,22.8367,22.8367,47600.0
2014-06-05 09:40:00,25.91,25.94,25.89,25.94,45600.0,22.8103,22.8367,22.7927,22.8367,45600.0
2014-06-05 09:50:00,25.93,25.93,25.88,25.91,24400.0,22.8279,22.8279,22.7839,22.8103,24400.0
2014-06-05 10:00:00,25.91,25.92,25.86,25.86,31200.0,22.8103,22.8191,22.7663,22.7663,31200.0
2014-06-05 10:10:00,25.87,25.87,25.83,25.86,12000.0,22.7751,22.7751,22.7399,22.7663,12000.0
2014-06-05 10:20:00,25.88,25.91,25.88,25.91,20800.0,22.7839,22.8103,22.7839,22.8103,20800.0
2014-06-05 10:30:00,25.92,25.92,25.9,25.9,32800.0,22.8191,22.8191,22.8015,22.8015,32800.0
2014-06-05 10:40:00,25.92,25.94,25.91,25.92,66800.0,22.8191,22.8367,22.8103,22.8191,66800.0
2014-06-05 10:50:00,25.92,25.93,25.91,25.93,41600.0,22.8191,22.8279,22.8103,22.8279,41600.0
2014-06-05 11:00:00,25.93,25.95,25.92,25.95,52800.0,22.8279,22.8456,22.8191,22.8456,52800.0
2014-06-05 11:10:00,25.95,25.98,25.95,25.98,34000.0,22.8456,22.872,22.8456,22.872,34000.0
2014-06-05 11:20:00,25.98,25.99,25.98,25.98,38000.0,22.872,22.8808,22.872,22.872,38000.0
2014-06-05 11:30:00,25.98,26.0,25.98,26.0,76800.0,22.872,22.8896,22.872,22.8896,76800.0
2014-06-05 11:40:00,26.0,26.03,26.0,26.02,130000.0,22.8896,22.916,22.8896,22.9072,130000.0
2014-06-05 11:50:00,26.02,26.05,26.02,26.04,54000.0,22.9072,22.9336,22.9072,22.9248,54000.0
2014-06-05 12:00:00,26.05,26.08,26.05,26.07,28800.0,22.9336,22.96,22.9336,22.9512,28800.0
2014-06-05 12:10:00,26.08,26.08,26.06,26.06,32800.0,22.96,22.96,22.9424,22.9424,32800.0
2014-06-05 12:20:00,26.06,26.08,26.06,26.07,14400.0,22.9424,22.96,22.9424,22.9512,14400.0
2014-06-05 12:30:00,26.08,26.1,26.08,26.09,23600.0,22.96,22.9776,22.96,22.9688,23600.0
2014-06-05 12:40:00,26.09,26.1,26.08,26.08,24400.0,22.9688,22.9776,22.96,22.96,24400.0
2014-06-05 12:50:00,26.08,26.09,26.08,26.08,19600.0,22.96,22.9688,22.96,22.96,19600.0
2014-06-05 13:00:00,26.08,26.1,26.08,26.09,10000.0,22.96,22.9776,22.96,22.9688,10000.0
2014-06-05 13:10:00,26.09,26.09,26.08,26.09,16800.0,22.9688,22.9688,22.96,22.9688,16800.0
2014-06-05 13:20:00,26.09,26.09,26.07,26.07,49600.0,22.9688,22.9688,22.9512,22.9512,49600.0
2014-06-05 13:30:00,26.07,26.08,26.07,26.07,17600.0,22.9512,22.96,22.9512,22.9512,17600.0
2014-06-05 13:40:00,26.07,26.07,26.06,26.06,12800.0,22.9512,22.9512,22.9424,22.9424,12800.0
2014-06-05 13:50:00,26.06,26.08,26.06,26.08,14000.0,22.9424,22.96,22.9424,22.96,14000.0
2014-06-05 14:00:00,26.08,26.08,26.07,26.08,9200.0,22.96,22.96,22.9512,22.96,9200.0
2014-06-05 14:10:00,26.09,26.09,26.08,26.09,83600.0,22.9688,22.9688,22.96,22.9688,83600.0
2014-06-05 14:20:00,26.09,26.11,26.09,26.1,32800.0,22.9688,22.9864,22.9688,22.9776,32800.0
2014-06-05 14:30:00,26.1,26.11,26.09,26.09,29200.0,22.9776,22.9864,22.9688,22.9688,29200.0
2014-06-05 14:40:00,26.08,26.1,26.08,26.1,21600.0,22.96,22.9776,22.96,22.9776,21600.0
2014-06-05 14:50:00,26.1,26.1,26.07,26.07,24000.0,22.9776,22.9776,22.9512,22.9512,24000.0
2014-06-05 15:00:00,26.07,26.1,26.07,26.08,74800.0,22.9512,22.9776,22.9512,22.96,74800.0
2014-06-05 15:10:00,26.08,26.08,26.07,26.08,66000.0,22.96,22.96,22.9512,22.96,66000.0
2014-06-05 15:20:00,26.08,26.09,26.06,26.06,140000.0,22.96,22.9688,22.9424,22.9424,140000.0
2014-06-05 15:30:00,26.07,26.07,26.06,26.07,42400.0,22.9512,22.9512,22.9424,22.9512,42400.0
2014-06-05 15:40:00,26.08,26.08,26.07,26.08,29600.0,22.96,22.96,22.9512,22.96,29600.0
2014-06-05 15:50:00,26.08,26.09,26.08,26.08,74000.0,22.96,22.9688,22.96,22.96,74000.0
2014-06-06 09:30:00,26.13,26.16,26.13,26.16,56000.0,23.004,23.0304,23.004,23.0304,56000.0
2014-06-06 09:40:00,26.17,26.17,26.14,26.16,18800.0,23.0392,23.0392,23.0128,23.0304,18800.0
2014-06-06 09:50:00,26.17,26.18,26.15,26.18,22800.0,23.0392,23.048,23.0216,23.048,22800.0
2014-06-06 10:00:00,26.18,26.19,26.17,26.18,45600.0,23.048,23.0568,23.0392,23.048,45600.0
2014-06-06 10:10:00,26.18,26.18,26.15,26.15,29200.0,23.048,23.048,23.0216,23.0216,29200.0
2014-06-06 10:20:00,26.15,26.18,26.15,26.18,52800.0,23.0216,23.048,23.0216,23.048,52800.0
2014-06-06 10:30:00,26.18,26.18,26.17,26.17,24400.0,23.048,23.048,23.0392,23.0392,24400.0
2014-06-06 10:40:00,26.17,26.17,26.16,26.16,42000.0,23.0392,23.0392,23.0304,23.0304,42000.0
2014-06-06 10:50:00,26.16,26.18,26.16,26.18,24400.0,23.0304,23.048,23.0304,23.048,24400.0
2014-06-06 11:00:00,26.18,26.19,26.17,26.19,28800.0,23.048,23.0568,23.0392,23.0568,28800.0
2014-06-06 11:10:00,26.2,26.2,26.18,26.18,13200.0,23.0656,23.0656,23.048,23.048,13200.0
2014-06-06 11:20:00,26.18,26.18,26.17,26.17,24400.0,23.048,23.048,23.0392,23.0392,24400.0
2014-06-06 11:30:00,26.17,26.18,26.17,26.18,11600.0,23.0392,23.048,23.0392,23.048,11600.0
2014-06-06 11:40:00,26.18,26.18,26.18,26.18,12000.0,23.048,23.048,23.048,23.048,12000.0
2014-06-06 11:50:00,26.18,26.19,26.17,26.17,14000.0,23.048,23.0568,23.0392,23.0392,14000.0
2014-06-06 12:00:00,26.18,26.18,26.18,26.18,8400.0,23.048,23.048,23.048,23.048,8400.0
2014-06-06 12:10:00,26.18,26.18,26.17,26.18,28000.0,23.048,23.048,23.0392,23.048,28000.0
2014-06-06 12:20:00,26.18,26.18,26.17,26.18,11600.0,23.048,23.048,23.0392,23.048,11600.0
2014-06-06 12:30:00,26.18,26.19,26.18,26.19,31200.0,23.048,23.0568,23.048,23.0568,31200.0
2014-06-06 12:40:00,26.19,26.2,26.18,26.19,33200.0,23.0568,23.0656,23.048,23.0568,33200.0
2014-06-06 12:50:00,26.19,26.2,26.19,26.19,32000.0,23.0568,23.0656,23.0568,23.0568,32000.0
2014-06-06 13:00:00,26.19,26.19,26.18,26.18,31600.0,23.0568,23.0568,23.048,23.048,31600.0
2014-06-06 13:10:00,26.18,26.19,26.17,26.18,15200.0,23.048,23.0568,23.0392,23.048,15200.0
2014-06-06 13:20:00,26.18,26.19,26.18,26.18,35200.0,23.048,23.0568,23.048,23.048,35200.0
2014-06-06 13:30:00,26.18,26.18,26.17,26.18,16400.0,23.048,23.048,23.0392,23.048,16400.0
2014-06-06 13:40:00,26.18,26.19,26.17,26.19,35200.0,23.048,23.0568,23.0392,23.0568,35200.0
2014-06-06 13:50:00,26.19,26.19,26.18,26.18,26000.0,23.0568,23.0568,23.048,23.048,26000.0
2014-06-06 14:00:00,26.18,26.18,26.18,26.18,14400.0,23.048,23.048,23.048,23.048,14400.0
2014-06-06 14:10:00,26.18,26.19,26.18,26.19,27200.0,23.048,23.0568,23.048,23.0568,27200.0
2014-06-06 14:20:00,26.19,26.19,26.19,26.19,11200.0,23.0568,23.0568,23.0568,23.0568,11200.0
2014-06-06 14:30:00,26.19,26.19,26.18,26.19,24000.0,23.0568,23.0568,23.048,23.0568,24000.0
2014-06-06 14:40:00,26.19,26.19,26.18,26.18,27200.0,23.0568,23.0568,23.048,23.048,27200.0
2014-06-06 14:50:00,26.18,26.19,26.18,26.18,26400.0,23.048,23.0568,23.048,23.048,26400.0
2014-06-06 15:00:00,26.18,26.19,26.18,26.19,24800.0,23.048,23.0568,23.048,23.0568,24800.0
2014-06-06 15:10:00,26.19,26.2,26.19,26.2,26400.0,23.0568,23.0656,23.0568,23.0656,26400.0
2014-06-06 15:20:00,26.2,26.2,26.19,26.2,28800.0,23.0656,23.0656,23.0568,23.0656,28800.0
2014-06-06 15:30:00,26.19,26.19,26.17,26.17,24800.0,23.0568,23.0568,23.0392,23.0392,24800.0
2014-06-06 15:40:00,26.17,26.18,26.16,26.18,48000.0,23.0392,23.048,23.0304,23.048,48000.0
2014-06-06 15:50:00,26.18,26.2,26.18,26.2,206400.0,23.048,23.0656,23.048,23.0656,206400.0
2014-06-09 09:30:00,26.2,26.21,26.19,26.2,18000.0,23.0656,23.0744,23.0568,23.0656,18000.0
2014-06-09 09:40:00,26.22,26.22,26.2,26.22,2400.0,23.0833,23.0833,23.0656,23.0833,2400.0
2014-06-09 09:50:00,26.22,26.24,26.21,26.22,26800.0,23.0833,23.1009,23.0744,23.0833,26800.0
2014-06-09 10:00:00,26.22,26.22,26.2,26.22,26000.0,23.0833,23.0833,23.0656,23.0833,26000.0
2014-06-09 10:10:00,26.22,26.22,26.2,26.21,12000.0,23.0833,23.0833,23.0656,23.0744,12000.0
2014-06-09 10:20:00,26.21,26.22,26.2,26.22,21600.0,23.0744,23.0833,23.0656,23.0833,21600.0
2014-06-09 10:30:00,26.22,26.22,26.21,26.21,12400.0,23.0833,23.0833,23.0744,23.0744,12400.0
2014-06-09 10:40:00,26.21,26.24,26.21,26.24,17200.0,23.0744,23.1009,23.0744,23.1009,17200.0
2014-06-09 10:50:00,26.24,26.24,26.23,26.23,163600.0,23.1009,23.1009,23.0921,23.0921,163600.0
2014-06-09 11:00:00,26.23,26.23,26.21,26.23,189600.0,23.0921,23.0921,23.0744,23.0921,189600.0
2014-06-09 11:10:00,26.23,26.25,26.23,26.25,32400.0,23.0921,23.1097,23.0921,23.1097,32400.0
2014-06-09 11:20:00,26.25,26.26,26.25,26.26,21600.0,23.1097,23.1185,23.1097,23.1185,21600.0
2014-06-09 11:30:00,26.26,26.28,26.26,26.28,7600.0,23.1185,23.1361,23.1185,23.1361,7600.0
2014-06-09 11:40:00,26.27,26.29,26.27,26.29,20000.0,23.1273,23.1449,23.1273,23.1449,20000.0
2014-06-09 11:50:00,26.29,26.29,26.28,26.28,27600.0,23.1449,23.1449,23.1361,23.1361,27600.0
2014-06-09 12:00:00,26.28,26.28,26.27,26.27,6000.0,23.1361,23.1361,23.1273,23.1273,6000.0
2014-06-09 12:10:00,26.27,26.27,26.27,26.27,24800.0,23.1273,23.1273,23.1273,23.1273,24800.0
2014-06-09 12:20:00,26.27,26.27,26.26,26.26,7600.0,23.1273,23.1273,23.1185,23.1185,7600.0
2014-06-09 12:30:00,26.25,26.26,26.25,26.25,9200.0,23.1097,23.1185,23.1097,23.1097,9200.0
2014-06-09 12:40:00,26.26,26.27,26.25,26.25,14400.0,23.1185,23.1273,23.1097,23.1097,14400.0
2014-06-09 12:50:00,26.25,26.26,26.25,26.25,49200.0,23.1097,23.1185,23.1097,23.1097,49200.0
2014-06-09 13:00:00,26.25,26.26,26.25,26.25,20400.0,23.1097,23.1185,23.1097,23.1097,20400.0
2014-06-09 13:10:00,26.25,26.25,26.25,26.25,15600.0,23.1097,23.1097,23.1097,23.1097,15600.0
2014-06-09 13:20:00,26.25,26.25,26.21,26.22,29600.0,23.1097,23.1097,23.0744,23.0833,29600.0
2014-06-09 13:30:00,26.22,26.23,26.21,26.23,172800.0,23.0833,23.0921,23.0744,23.0921,172800.0
2014-06-09 13:40:00,26.23,26.24,26.21,26.22,166000.0,23.0921,23.1009,23.0744,23.0833,166000.0
2014-06-09 13:50:00,26.21,26.23,26.21,26.22,23200.0,23.0744,23.0921,23.0744,23.0833,23200.0
2014-06-09 14:00:00,26.22,26.22,26.2,26.2,186000.0,23.0833,23.0833,23.0656,23.0656,186000.0
2014-06-09 14:10:00,26.2,26.2,26.16,26.17,138000.0,23.0656,23.0656,23.0304,23.0392,138000.0
2014-06-09 14:20:00,26.18,26.18,26.17,26.17,29200.0,23.048,23.048,23.0392,23.0392,29200.0
2014-06-09 14:30:00,26.17,26.18,26.16,26.18,42800.0,23.0392,23.048,23.0304,23.048,42800.0
2014-06-09 14:40:00,26.18,26.2,26.18,26.2,220400.0,23.048,23.0656,23.048,23.0656,220400.0
2014-06-09 14:50:00,26.2,26.21,26.2,26.21,85200.0,23.0656,23.0744,23.0656,23.0744,85200.0
2014-06-09 15:00:00,26.21,26.21,26.2,26.21,102400.0,23.0744,23.0744,23.0656,23.0744,102400.0
2014-06-09 15:10:00,26.21,26.22,26.21,26.22,201600.0,23.0744,23.0833,23.0744,23.0833,201600.0
2014-06-09 15:20:00,26.22,26.24,26.22,26.23,152400.0,23.0833,23.1009,23.0833,23.0921,152400.0
2014-06-09 15:30:00,26.23,26.23,26.21,26.21,121200.0,23.0921,23.0921,23.0744,23.0744,121200.0
2014-06-09 15:40:00,26.2,26.22,26.2,26.21,215200.0,23.0656,23.0833,23.0656,23.0744,215200.0
2014-06-09 15:50:00,26.22,26.23,26.21,26.23,227200.0,23.0833,23.0921,23.0744,23.0921,227200.0
2014-06-10 09:30:00,26.2,26.23,26.18,26.21,26000.0,23.0656,23.0921,23.048,23.0744,26000.0
2014-06-10 09:40:00,26.21,26.21,26.18,26.18,28000.0,23.0744,23.0744,23.048,23.048,28000.0
2014-06-10 09:50:00,26.18,26.21,26.17,26.17,34800.0,23.048,23.0744,23.0392,23.0392,34800.0
2014-06-10 10:00:00,26.17,26.17,26.12,26.14,30000.0,23.0392,23.0392,22.9952,23.0128,30000.0
2014-06-10 10:10:00,26.14,26.16,26.14,26.15,17200.0,23.0128,23.0304,23.0128,23.0216,17200.0
2014-06-10 10:20:00,26.15,26.2,26.15,26.19,28800.0,23.0216,23.0656,23.0216,23.0568,28800.0
2014-06-10 10:30:00,26.2,26.2,26.16,26.17,26000.0,23.0656,23.0656,23.0304,23.0392,26000.0
2014-06-10 10:40:00,26.17,26.19,26.17,26.19,42000.0,23.0392,23.0568,23.0392,23.0568,42000.0
2014-06-10 10:50:00,26.19,26.21,26.19,26.2,18800.0,23.0568,23.0744,23.0568,23.0656,18800.0
2014-06-10 11:00:00,26.2,26.2,26.2,26.2,19200.0,23.0656,23.0656,23.0656,23.0656,19200.0
2014-06-10 11:10:00,26.2,26.21,26.19,26.19,17200.0,23.0656,23.0744,23.0568,23.0568,17200.0
2014-06-10 11:20:00,26.19,26.2,26.18,26.19,9200.0,23.0568,23.0656,23.048,23.0568,9200.0
2014-06-10 11:30:00,26.19,26.2,26.19,26.2,6800.0,23.0568,23.0656,23.0568,23.0656,6800.0
2014-06-10 11:40:00,26.2,26.2,26.2,26.2,4000.0,23.0656,23.0656,23.0656,23.0656,4000.0
2014-06-10 11:50:00,26.18,26.19,26.18,26.19,32800.0,23.048,23.0568,23.048,23.0568,32800.0
2014-06-10 12:00:00,26.19,26.19,26.16,26.16,28400.0,23.0568,23.0568,23.0304,23.0304,28400.0
2014-06-10 12:10:00,26.17,26.18,26.17,26.18,10800.0,23.0392,23.048,23.0392,23.048,10800.0
2014-06-10 12:20:00,26.18,26.18,26.17,26.18,23600.0,23.048,23.048,23.0392,23.048,23600.0
2014-06-10 12:30:00,26.18,26.18,26.18,26.18,39200.0,23.048,23.048,23.048,23.048,39200.0
2014-06-10 12:40:00,26.18,26.18,26.17,26.17,6800.0,23.048,23.048,23.0392,23.0392,6800.0
2014-06-10 12:50:00,26.18,26.18,26.17,26.18,23600.0,23.048,23.048,23.0392,23.048,23600.0
2014-06-10 13:00:00,26.18,26.19,26.17,26.18,15200.0,23.048,23.0568,23.0392,23.048,15200.0
2014-06-10 13:10:00,26.18,26.18,26.16,26.17,9600.0,23.048,23.048,23.0304,23.0392,9600.0
2014-06-10 13:20:00,26.17,26.17,26.17,26.17,17600.0,23.0392,23.0392,23.0392,23.0392,17600.0
2014-06-10 13:30:00,26.17,26.18,26.17,26.18,13200.0,23.0392,23.048,23.0392,23.048,13200.0
2014-06-10 13:40:00,26.18,26.19,26.18,26.19,65600.0,23.048,23.0568,23.048,23.0568,65600.0
2014-06-10 13:50:00,26.18,26.2,26.18,26.2,100400.0,23.048,23.0656,23.048,23.0656,100400.0
2014-06-10 14:00:00,26.2,26.2,26.19,26.2,19200.0,23.0656,23.0656,23.0568,23.0656,19200.0
2014-06-10 14:10:00,26.19,26.2,26.19,26.19,23600.0,23.0568,23.0656,23.0568,23.0568,23600.0
2014-06-10 14:20:00,26.21,26.21,26.2,26.21,16800.0,23.0744,23.0744,23.0656,23.0744,16800.0
2014-06-10 14:30:00,26.21,26.21,26.2,26.2,24800.0,23.0744,23.0744,23.0656,23.0656,24800.0
2014-06-10 14:40:00,26.2,26.2,26.19,26.19,24400.0,23.0656,23.0656,23.0568,23.0568,24400.0
2014-06-10 14:50:00,26.19,26.2,26.19,26.19,3139600.0,23.0568,23.0656,23.0568,23.0568,3139600.0
2014-06-10 15:00:00,26.19,26.2,26.19,26.2,99600.0,23.0568,23.0656,23.0568,23.0656,99600.0
2014-06-10 15:10:00,26.2,26.2,26.19,26.2,59200.0,23.0656,23.0656,23.0568,23.0656,59200.0
2014-06-10 15:20:00,26.2,26.22,26.2,26.21,39200.0,23.0656,23.0833,23.0656,23.0744,39200.0
2014-06-10 15:30:00,26.21,26.21,26.2,26.2,36000.0,23.0744,23.0744,23.0656,23.0656,36000.0
2014-06-10 15:40:00,26.2,26.21,26.2,26.2,79200.0,23.0656,23.0744,23.0656,23.0656,79200.0
2014-06-10 15:50:00,26.2,26.22,26.2,26.22,277600.0,23.0656,23.0833,23.0656,23.0833,277600.0
2014-06-11 09:30:00,26.14,26.15,26.11,26.15,37200.0,23.0128,23.0216,22.9864,23.0216,37200.0
2014-06-11 09:40:00,26.14,26.15,26.13,26.14,40800.0,23.0128,23.0216,23.004,23.0128,40800.0
2014-06-11 09:50:00,26.16,26.16,26.13,26.14,22800.0,23.0304,23.0304,23.004,23.0128,22800.0
2014-06-11 10:00:00,26.14,26.16,26.13,26.16,43600.0,23.0128,23.0304,23.004,23.0304,43600.0
2014-06-11 10:10:00,26.15,26.16,26.14,26.15,33200.0,23.0216,23.0304,23.0128,23.0216,33200.0
2014-06-11 10:20:00,26.16,26.16,26.13,26.14,36400.0,23.0304,23.0304,23.004,23.0128,36400.0
2014-06-11 10:30:00,26.14,26.14,26.11,26.13,18000.0,23.0128,23.0128,22.9864,23.004,18000.0
2014-06-11 10:40:00,26.13,26.15,26.13,26.13,30000.0,23.004,23.0216,23.004,23.004,30000.0
2014-06-11 10:50:00,26.14,26.14,26.12,26.14,15600.0,23.0128,23.0128,22.9952,23.0128,15600.0
2014-06-11 11:00:00,26.14,26.16,26.14,26.15,30000.0,23.0128,23.0304,23.0128,23.0216,30000.0
2014-06-11 11:10:00,26.16,26.16,26.14,26.14,26000.0,23.0304,23.0304,23.0128,23.0128,26000.0
2014-06-11 11:20:00,26.14,26.15,26.14,26.15,15200.0,23.0128,23.0216,23.0128,23.0216,15200.0
2014-06-11 11:30:00,26.15,26.16,26.15,26.15,2400.0,23.0216,23.0304,23.0216,23.0216,2400.0
2014-06-11 11:40:00,26.15,26.15,26.14,26.15,10800.0,23.0216,23.0216,23.0128,23.0216,10800.0
2014-06-11 11:50:00,26.15,26.17,26.15,26.17,13200.0,23.0216,23.0392,23.0216,23.0392,13200.0
2014-06-11 12:00:00,26.17,26.18,26.17,26.17,2800.0,23.0392,23.048,23.0392,23.0392,2800.0
2014-06-11 12:10:00,26.18,26.18,26.16,26.16,22400.0,23.048,23.048,23.0304,23.0304,22400.0
2014-06-11 12:20:00,26.16,26.17,26.16,26.17,6000.0,23.0304,23.0392,23.0304,23.0392,6000.0
2014-06-11 12:30:00,26.16,26.17,26.16,26.17,6000.0,23.0304,23.0392,23.0304,23.0392,6000.0
2014-06-11 12:40:00,26.17,26.17,26.17,26.17,6000.0,23.0392,23.0392,23.0392,23.0392,6000.0
2014-06-11 12:50:00,26.17,26.18,26.17,26.18,8800.0,23.0392,23.048,23.0392,23.048,8800.0
2014-06-11 13:00:00,26.18,26.18,26.15,26.16,42800.0,23.048,23.048,23.0216,23.0304,42800.0
2014-06-11 13:10:00,26.15,26.16,26.15,26.15,17200.0,23.0216,23.0304,23.0216,23.0216,17200.0
2014-06-11 13:20:00,26.16,26.16,26.16,26.16,12800.0,23.0304,23.0304,23.0304,23.0304,12800.0
2014-06-11 13:30:00,26.17,26.17,26.16,26.16,16400.0,23.0392,23.0392,23.0304,23.0304,16400.0
2014-06-11 13:40:00,26.15,26.16,26.13,26.13,15200.0,23.0216,23.0304,23.004,23.004,15200.0
2014-06-11 13:50:00,26.13,26.14,26.12,26.12,15600.0,23.004,23.0128,22.9952,22.9952,15600.0
2014-06-11 14:00:00,26.11,26.12,26.09,26.09,46400.0,22.9864,22.9952,22.9688,22.9688,46400.0
2014-06-11 14:10:00,26.09,26.09,26.08,26.09,32000.0,22.9688,22.9688,22.96,22.9688,32000.0
2014-06-11 14:20:00,26.1,26.11,26.09,26.11,32800.0,22.9776,22.9864,22.9688,22.9864,32800.0
2014-06-11 14:30:00,26.11,26.11,26.1,26.11,17200.0,22.9864,22.9864,22.9776,22.9864,17200.0
2014-06-11 14:40:00,26.11,26.13,26.1,26.12,6400.0,22.9864,23.004,22.9776,22.9952,6400.0
2014-06-11 14:50:00,26.12,26.12,26.11,26.12,31600.0,22.9952,22.9952,22.9864,22.9952,31600.0
2014-06-11 15:00:00,26.13,26.13,26.12,26.12,9600.0,23.004,23.004,22.9952,22.9952,9600.0
2014-06-11 15:10:00,26.13,26.13,26.12,26.13,11200.0,23.004,23.004,22.9952,23.004,11200.0
2014-06-11 15:20:00,26.13,26.14,26.12,26.14,11600.0,23.004,23.0128,22.9952,23.0128,11600.0
2014-06-11 15:30:00,26.16,26.17,26.15,26.16,60400.0,23.0304,23.0392,23.0216,23.0304,60400.0
2014-06-11 15:40:00,26.17,26.17,26.16,26.17,54000.0,23.0392,23.0392,23.0304,23.0392,54000.0
2014-06-11 15:50:00,26.17,26.17,26.14,26.16,169200.0,23.0392,23.0392,23.0128,23.0304,169200.0
2014-06-12 09:30:00,26.12,26.14,26.07,26.07,34000.0,22.9952,23.0128,22.9512,22.9512,34000.0
2014-06-12 09:40:00,26.08,26.11,26.06,26.09,26800.0,22.96,22.9864,22.9424,22.9688,26800.0
2014-06-12 09:50:00,26.09,26.11,26.08,26.09,31200.0,22.9688,22.9864,22.96,22.9688,31200.0
2014-06-12 10:00:00,26.09,26.11,26.09,26.11,34400.0,22.9688,22.9864,22.9688,22.9864,34400.0
2014-06-12 10:10:00,26.11,26.11,26.07,26.09,52800.0,22.9864,22.9864,22.9512,22.9688,52800.0
2014-06-12 10:20:00,26.09,26.1,26.05,26.05,50000.0,22.9688,22.9776,22.9336,22.9336,50000.0
2014-06-12 10:30:00,26.05,26.06,26.04,26.04,28000.0,22.9336,22.9424,22.9248,22.9248,28000.0
2014-06-12 10:40:00,26.03,26.03,26.02,26.02,34800.0,22.916,22.916,22.9072,22.9072,34800.0
2014-06-12 10:50:00,26.02,26.05,26.02,26.04,33600.0,22.9072,22.9336,22.9072,22.9248,33600.0
2014-06-12 11:00:00,26.04,26.06,26.03,26.06,31600.0,22.9248,22.9424,22.916,22.9424,31600.0
2014-06-12 11:10:00,26.06,26.08,26.06,26.07,26000.0,22.9424,22.96,22.9424,22.9512,26000.0
2014-06-12 11:20:00,26.07,26.08,26.06,26.08,8400.0,22.9512,22.96,22.9424,22.96,8400.0
2014-06-12 11:30:00,26.08,26.09,26.08,26.08,16800.0,22.96,22.9688,22.96,22.96,16800.0
2014-06-12 11:40:00,26.08,26.08,26.07,26.07,16800.0,22.96,22.96,22.9512,22.9512,16800.0
2014-06-12 11:50:00,26.06,26.07,26.06,26.06,22800.0,22.9424,22.9512,22.9424,22.9424,22800.0
2014-06-12 12:00:00,26.05,26.06,26.04,26.06,22000.0,22.9336,22.9424,22.9248,22.9424,22000.0
2014-06-12 12:10:00,26.06,26.06,26.05,26.06,24000.0,22.9424,22.9424,22.9336,22.9424,24000.0
2014-06-12 12:20:00,26.06,26.08,26.05,26.07,32000.0,22.9424,22.96,22.9336,22.9512,32000.0
2014-06-12 12:30:00,26.07,26.07,26.06,26.06,6000.0,22.9512,22.9512,22.9424,22.9424,6000.0
2014-06-12 12:40:00,26.06,26.06,26.03,26.03,18400.0,22.9424,22.9424,22.916,22.916,18400.0
2014-06-12 12:50:00,26.03,26.03,25.99,26.01,58000.0,22.916,22.916,22.8808,22.8984,58000.0
2014-06-12 13:00:00,26.02,26.02,26.0,26.01,37600.0,22.9072,22.9072,22.8896,22.8984,37600.0
2014-06-12 13:10:00,26.0,26.01,25.99,25.99,30400.0,22.8896,22.8984,22.8808,22.8808,30400.0
2014-06-12 13:20:00,25.99,25.99,25.97,25.97,35600.0,22.8808,22.8808,22.8632,22.8632,35600.0
2014-06-12 13:30:00,25.96,25.97,25.95,25.96,33600.0,22.8544,22.8632,22.8456,22.8544,33600.0
2014-06-12 13:40:00,25.96,25.97,25.93,25.94,37200.0,22.8544,22.8632,22.8279,22.8367,37200.0
2014-06-12 13:50:00,25.94,25.94,25.91,25.92,24800.0,22.8367,22.8367,22.8103,22.8191,24800.0
2014-06-12 14:00:00,25.92,25.93,25.91,25.92,49600.0,22.8191,22.8279,22.8103,22.8191,49600.0
2014-06-12 14:10:00,25.91,25.94,25.91,25.94,18800.0,22.8103,22.8367,22.8103,22.8367,18800.0
2014-06-12 14:20:00,25.94,25.94,25.92,25.93,15200.0,22.8367,22.8367,22.8191,22.8279,15200.0
2014-06-12 14:30:00,25.93,25.93,25.9,25.91,76000.0,22.8279,22.8279,22.8015,22.8103,76000.0
2014-06-12 14:40:00,25.91,25.93,25.91,25.93,60800.0,22.8103,22.8279,22.8103,22.8279,60800.0
2014-06-12 14:50:00,25.93,25.93,25.91,25.92,98400.0,22.8279,22.8279,22.8103,22.8191,98400.0
2014-06-12 15:00:00,25.91,25.92,25.9,25.9,76800.0,22.8103,22.8191,22.8015,22.8015,76800.0
2014-06-12 15:10:00,25.9,25.91,25.88,25.91,62000.0,22.8015,22.8103,22.7839,22.8103,62000.0
2014-06-12 15:20:00,25.91,25.93,25.9,25.91,66400.0,22.8103,22.8279,22.8015,22.8103,66400.0
2014-06-12 15:30:00,25.9,25.91,25.86,25.86,68800.0,22.8015,22.8103,22.7663,22.7663,68800.0
2014-06-12 15:40:00,25.87,25.92,25.86,25.91,139200.0,22.7751,22.8191,22.7663,22.8103,139200.0
2014-06-12 15:50:00,25.91,25.94,25.91,25.93,174800.0,22.8103,22.8367,22.8103,22.8279,174800.0
2014-06-13 09:30:00,25.99,25.99,25.93,25.93,24800.0,22.8808,22.8808,22.8279,22.8279,24800.0
2014-06-13 09:40:00,25.92,25.94,25.91,25.92,14800.0,22.8191,22.8367,22.8103,22.8191,14800.0
2014-06-13 09:50:00,25.92,25.94,25.9,25.91,11200.0,22.8191,22.8367,22.8015,22.8103,11200.0
2014-06-13 10:00:00,25.91,25.91,25.86,25.86,16400.0,22.8103,22.8103,22.7663,22.7663,16400.0
2014-06-13 10:10:00,25.87,25.93,25.86,25.93,17600.0,22.7751,22.8279,22.7663,22.8279,17600.0
2014-06-13 10:20:00,25.93,25.96,25.93,25.96,13600.0,22.8279,22.8544,22.8279,22.8544,13600.0
2014-06-13 10:30:00,25.95,26.0,25.95,25.99,25600.0,22.8456,22.8896,22.8456,22.8808,25600.0
2014-06-13 10:40:00,25.98,25.99,25.97,25.97,21200.0,22.872,22.8808,22.8632,22.8632,21200.0
2014-06-13 10:50:00,25.97,26.0,25.97,26.0,22000.0,22.8632,22.8896,22.8632,22.8896,22000.0
2014-06-13 11:00:00,26.0,26.01,25.99,26.0,17200.0,22.8896,22.8984,22.8808,22.8896,17200.0
2014-06-13 11:10:00,26.01,26.01,25.98,25.98,26800.0,22.8984,22.8984,22.872,22.872,26800.0
2014-06-13 11:20:00,25.98,25.98,25.98,25.98,13200.0,22.872,22.872,22.872,22.872,13200.0
2014-06-13 11:30:00,25.98,25.98,25.95,25.96,17200.0,22.872,22.872,22.8456,22.8544,17200.0
2014-06-13 11:40:00,25.96,25.96,25.93,25.94,9600.0,22.8544,22.8544,22.8279,22.8367,9600.0
2014-06-13 11:50:00,25.94,25.95,25.94,25.94,12000.0,22.8367,22.8456,22.8367,22.8367,12000.0
2014-06-13 12:00:00,25.96,25.97,25.96,25.97,6000.0,22.8544,22.8632,22.8544,22.8632,6000.0
2014-06-13 12:10:00,25.96,25.97,25.96,25.97,53600.0,22.8544,22.8632,22.8544,22.8632,53600.0
2014-06-13 12:20:00,25.97,25.98,25.97,25.97,6400.0,22.8632,22.872,22.8632,22.8632,6400.0
2014-06-13 12:30:00,25.97,25.97,25.96,25.96,16800.0,22.8632,22.8632,22.8544,22.8544,16800.0
2014-06-13 12:40:00,25.95,25.95,25.94,25.95,11200.0,22.8456,22.8456,22.8367,22.8456,11200.0
2014-06-13 12:50:00,25.95,25.96,25.95,25.96,2800.0,22.8456,22.8544,22.8456,22.8544,2800.0
2014-06-13 13:00:00,25.95,25.97,25.95,25.95,11600.0,22.8456,22.8632,22.8456,22.8456,11600.0
2014-06-13 13:10:00,25.95,25.95,25.93,25.95,36000.0,22.8456,22.8456,22.8279,22.8456,36000.0
2014-06-13 13:20:00,25.95,25.95,25.94,25.95,12800.0,22.8456,22.8456,22.8367,22.8456,12800.0
2014-06-13 13:30:00,25.95,25.95,25.93,25.93,16800.0,22.8456,22.8456,22.8279,22.8279,16800.0
2014-06-13 13:40:00,25.94,25.95,25.94,25.95,16400.0,22.8367,22.8456,22.8367,22.8456,16400.0
2014-06-13 13:50:00,25.97,25.97,25.96,25.96,18000.0,22.8632,22.8632,22.8544,22.8544,18000.0
2014-06-13 14:00:00,25.97,25.98,25.97,25.98,8800.0,22.8632,22.872,22.8632,22.872,8800.0
2014-06-13 14:10:00,25.97,26.0,25.97,26.0,32000.0,22.8632,22.8896,22.8632,22.8896,32000.0
2014-06-13 14:20:00,25.99,25.99,25.98,25.98,61200.0,22.8808,22.8808,22.872,22.872,61200.0
2014-06-13 14:30:00,25.99,25.99,25.97,25.97,4400.0,22.8808,22.8808,22.8632,22.8632,4400.0
2014-06-13 14:40:00,25.97,25.98,25.97,25.98,16800.0,22.8632,22.872,22.8632,22.872,16800.0
2014-06-13 14:50:00,25.98,25.98,25.97,25.97,6000.0,22.872,22.872,22.8632,22.8632,6000.0
2014-06-13 15:00:00,25.97,26.0,25.97,26.0,8000.0,22.8632,22.8896,22.8632,22.8896,8000.0
2014-06-13 15:10:00,26.0,26.0,25.97,25.98,89600.0,22.8896,22.8896,22.8632,22.872,89600.0
2014-06-13 15:20:00,25.97,25.97,25.92,25.93,60800.0,22.8632,22.8632,22.8191,22.8279,60800.0
2014-06-13 15:30:00,25.93,25.95,25.92,25.95,18000.0,22.8279,22.8456,22.8191,22.8456,18000.0
2014-06-13 15:40:00,25.95,25.95,25.92,25.93,57200.0,22.8456,22.8456,22.8191,22.8279,57200.0
2014-06-13 15:50:00,25.94,25.98,25.94,25.98,88000.0,22.8367,22.872,22.8367,22.872,88000.0
2014-06-16 09:30:00,25.93,25.99,25.93,25.99,45200.0,22.8279,22.8808,22.8279,22.8808,45200.0
2014-06-16 09:40:00,26.0,26.02,26.0,26.02,8400.0,22.8896,22.9072,22.8896,22.9072,8400.0
2014-06-16 09:50:00,26.01,26.02,26.0,26.01,7200.0,22.8984,22.9072,22.8896,22.8984,7200.0
2014-06-16 10:00:00,26.0,26.04,26.0,26.04,52400.0,22.8896,22.9248,22.8896,22.9248,52400.0
2014-06-16 10:10:00,26.04,26.06,26.04,26.05,33600.0,22.9248,22.9424,22.9248,22.9336,33600.0
2014-06-16 10:20:00,26.06,26.06,26.03,26.03,26400.0,22.9424,22.9424,22.916,22.916,26400.0
2014-06-16 10:30:00,26.03,26.04,26.02,26.02,11200.0,22.916,22.9248,22.9072,22.9072,11200.0
2014-06-16 10:40:00,26.02,26.03,26.01,26.02,12000.0,22.9072,22.916,22.8984,22.9072,12000.0
2014-06-16 10:50:00,26.02,26.02,26.0,26.01,18000.0,22.9072,22.9072,22.8896,22.8984,18000.0
2014-06-16 11:00:00,26.01,26.01,25.95,25.96,29200.0,22.8984,22.8984,22.8456,22.8544,29200.0
2014-06-16 11:10:00,25.95,25.95,25.93,25.93,6800.0,22.8456,22.8456,22.8279,22.8279,6800.0
2014-06-16 11:20:00,25.93,25.95,25.93,25.94,4000.0,22.8279,22.8456,22.8279,22.8367,4000.0
2014-06-16 11:30:00,25.92,25.93,25.9,25.9,41200.0,22.8191,22.8279,22.8015,22.8015,41200.0
2014-06-16 11:40:00,25.9,25.93,25.9,25.92,60000.0,22.8015,22.8279,22.8015,22.8191,60000.0
2014-06-16 11:50:00,25.91,25.93,25.91,25.93,22800.0,22.8103,22.8279,22.8103,22.8279,22800.0
2014-06-16 12:00:00,25.92,25.94,25.92,25.94,16400.0,22.8191,22.8367,22.8191,22.8367,16400.0
2014-06-16 12:10:00,25.95,25.97,25.95,25.97,16800.0,22.8456,22.8632,22.8456,22.8632,16800.0
2014-06-16 12:20:00,25.96,25.98,25.96,25.98,20000.0,22.8544,22.872,22.8544,22.872,20000.0
2014-06-16 12:30:00,25.98,25.98,25.96,25.96,11600.0,22.872,22.872,22.8544,22.8544,11600.0
2014-06-16 12:40:00,25.96,25.97,25.95,25.96,8400.0,22.8544,22.8632,22.8456,22.8544,8400.0
2014-06-16 12:50:00,25.96,25.98,25.96,25.98,16400.0,22.8544,22.872,22.8544,22.872,16400.0
2014-06-16 13:00:00,25.98,26.01,25.97,26.01,20800.0,22.872,22.8984,22.8632,22.8984,20800.0
2014-06-16 13:10:00,26.01,26.01,26.0,26.01,8400.0,22.8984,22.8984,22.8896,22.8984,8400.0
2014-06-16 13:20:00,26.0,26.01,26.0,26.01,19600.0,22.8896,22.8984,22.8896,22.8984,19600.0
2014-06-16 13:30:00,26.01,26.02,26.01,26.01,11200.0,22.8984,22.9072,22.8984,22.8984,11200.0
2014-06-16 13:40:00,26.01,26.01,26.0,26.0,6800.0,22.8984,22.8984,22.8896,22.8896,6800.0
2014-06-16 13:50:00,26.0,26.0,25.97,25.97,8400.0,22.8896,22.8896,22.8632,22.8632,8400.0
2014-06-16 14:00:00,25.98,26.0,25.98,25.99,17600.0,22.872,22.8896,22.872,22.8808,17600.0
2014-06-16 14:10:00,25.99,25.99,25.98,25.98,8400.0,22.8808,22.8808,22.872,22.872,8400.0
2014-06-16 14:20:00,26.0,26.0,25.99,26.0,23600.0,22.8896,22.8896,22.8808,22.8896,23600.0
2014-06-16 14:30:00,26.0,26.0,25.99,26.0,6400.0,22.8896,22.8896,22.8808,22.8896,6400.0
2014-06-16 14:40:00,26.0,26.01,25.99,26.01,12400.0,22.8896,22.8984,22.8808,22.8984,12400.0
2014-06-16 14:50:00,26.0,26.0,25.98,25.98,78000.0,22.8896,22.8896,22.872,22.872,78000.0
2014-06-16 15:00:00,25.98,25.98,25.97,25.98,31600.0,22.872,22.872,22.8632,22.872,31600.0
2014-06-16 15:10:00,25.98,25.98,25.96,25.97,36400.0,22.872,22.872,22.8544,22.8632,36400.0
2014-06-16 15:20:00,25.97,25.98,25.97,25.97,22000.0,22.8632,22.872,22.8632,22.8632,22000.0
2014-06-16 15:30:00,25.98,25.99,25.97,25.99,63200.0,22.872,22.8808,22.8632,22.8808,63200.0
2014-06-16 15:40:00,25.99,26.0,25.99,25.99,23200.0,22.8808,22.8896,22.8808,22.8808,23200.0
2014-06-16 15:50:00,25.99,26.01,25.99,26.0,34400.0,22.8808,22.8984,22.8808,22.8896,34400.0
2014-06-17 09:30:00,25.97,25.99,25.95,25.96,41200.0,22.8632,22.8808,22.8456,22.8544,41200.0
2014-06-17 09:40:00,25.96,26.01,25.96,26.0,28400.0,22.8544,22.8984,22.8544,22.8896,28400.0
2014-06-17 09:50:00,26.01,26.03,26.01,26.03,4000.0,22.8984,22.916,22.8984,22.916,4000.0
2014-06-17 10:00:00,26.03,26.07,26.03,26.07,12800.0,22.916,22.9512,22.916,22.9512,12800.0
2014-06-17 10:10:00,26.06,26.07,26.06,26.06,5200.0,22.9424,22.9512,22.9424,22.9424,5200.0
2014-06-17 10:20:00,26.06,26.07,26.05,26.06,12400.0,22.9424,22.9512,22.9336,22.9424,12400.0
2014-06-17 10:30:00,26.05,26.05,26.03,26.04,22000.0,22.9336,22.9336,22.916,22.9248,22000.0
2014-06-17 10:40:00,26.04,26.04,25.99,25.99,20800.0,22.9248,22.9248,22.8808,22.8808,20800.0
2014-06-17 10:50:00,25.98,26.0,25.98,26.0,16400.0,22.872,22.8896,22.872,22.8896,16400.0
2014-06-17 11:00:00,26.0,26.0,25.97,25.97,17200.0,22.8896,22.8896,22.8632,22.8632,17200.0
2014-06-17 11:10:00,25.97,25.99,25.96,25.99,13600.0,22.8632,22.8808,22.8544,22.8808,13600.0
2014-06-17 11:20:00,25.99,25.99,25.99,25.99,2800.0,22.8808,22.8808,22.8808,22.8808,2800.0
2014-06-17 11:30:00,26.0,26.02,26.0,26.02,7200.0,22.8896,22.9072,22.8896,22.9072,7200.0
2014-06-17 11:40:00,26.03,26.03,26.02,26.02,3200.0,22.916,22.916,22.9072,22.9072,3200.0
2014-06-17 11:50:00,26.03,26.04,26.03,26.04,4800.0,22.916,22.9248,22.916,22.9248,4800.0
2014-06-17 12:00:00,26.03,26.04,26.03,26.04,7200.0,22.916,22.9248,22.916,22.9248,7200.0
2014-06-17 12:10:00,26.04,26.04,26.03,26.04,9600.0,22.9248,22.9248,22.916,22.9248,9600.0
2014-06-17 12:20:00,26.04,26.05,26.04,26.04,11600.0,22.9248,22.9336,22.9248,22.9248,11600.0
2014-06-17 12:30:00,26.04,26.05,26.04,26.05,5200.0,22.9248,22.9336,22.9248,22.9336,5200.0
2014-06-17 12:40:00,26.06,26.07,26.06,26.06,67600.0,22.9424,22.9512,22.9424,22.9424,67600.0
2014-06-17 12:50:00,26.07,26.07,26.06,26.06,88800.0,22.9512,22.9512,22.9424,22.9424,88800.0
2014-06-17 13:00:00,26.06,26.07,26.04,26.04,53200.0,22.9424,22.9512,22.9248,22.9248,53200.0
2014-06-17 13:10:00,26.04,26.04,26.04,26.04,800.0,22.9248,22.9248,22.9248,22.9248,800.0
2014-06-17 13:20:00,26.05,26.05,26.04,26.04,14000.0,22.9336,22.9336,22.9248,22.9248,14000.0
2014-06-17 13:30:00,26.05,26.07,26.05,26.06,48000.0,22.9336,22.9512,22.9336,22.9424,48000.0
2014-06-17 13:40:00,26.07,26.09,26.07,26.07,15600.0,22.9512,22.9688,22.9512,22.9512,15600.0
2014-06-17 13:50:00,26.07,26.08,26.07,26.08,11600.0,22.9512,22.96,22.9512,22.96,11600.0
2014-06-17 14:00:00,26.07,26.07,26.05,26.06,15200.0,22.9512,22.9512,22.9336,22.9424,15200.0
2014-06-17 14:10:00,26.07,26.07,26.06,26.07,13600.0,22.9512,22.9512,22.9424,22.9512,13600.0
2014-06-17 14:20:00,26.08,26.09,26.08,26.09,24800.0,22.96,22.9688,22.96,22.9688,24800.0
2014-06-17 14:30:00,26.09,26.09,26.08,26.08,4000.0,22.9688,22.9688,22.96,22.96,4000.0
2014-06-17 14:40:00,26.08,26.08,26.07,26.07,80000.0,22.96,22.96,22.9512,22.9512,80000.0
2014-06-17 14:50:00,26.08,26.08,26.07,26.08,74800.0,22.96,22.96,22.9512,22.96,74800.0
2014-06-17 15:00:00,26.08,26.08,26.05,26.06,24800.0,22.96,22.96,22.9336,22.9424,24800.0
2014-06-17 15:10:00,26.06,26.07,26.05,26.07,25600.0,22.9424,22.9512,22.9336,22.9512,25600.0
2014-06-17 15:20:00,26.06,26.06,26.05,26.05,12000.0,22.9424,22.9424,22.9336,22.9336,12000.0
2014-06-17 15:30:00,26.05,26.07,26.05,26.06,10000.0,22.9336,22.9512,22.9336,22.9424,10000.0
2014-06-17 15:40:00,26.06,26.08,26.06,26.07,44800.0,22.9424,22.96,22.9424,22.9512,44800.0
2014-06-17 15:50:00,26.06,26.06,26.04,26.05,101600.0,22.9424,22.9424,22.9248,22.9336,101600.0
2014-06-18 09:30:00,26.06,26.07,26.05,26.07,28400.0,22.9424,22.9512,22.9336,22.9512,28400.0
2014-06-18 09:40:00,26.07,26.08,26.06,26.08,8000.0,22.9512,22.96,22.9424,22.96,8000.0
2014-06-18 09:50:00,26.08,26.09,26.07,26.09,24000.0,22.96,22.9688,22.9512,22.9688,24000.0
2014-06-18 10:00:00,26.09,26.09,26.05,26.05,14000.0,22.9688,22.9688,22.9336,22.9336,14000.0
2014-06-18 10:10:00,26.04,26.07,26.04,26.07,12000.0,22.9248,22.9512,22.9248,22.9512,12000.0
2014-06-18 10:20:00,26.07,26.07,26.06,26.07,7600.0,22.9512,22.9512,22.9424,22.9512,7600.0
2014-06-18 10:30:00,26.07,26.08,26.06,26.07,5600.0,22.9512,22.96,22.9424,22.9512,5600.0
2014-06-18 10:40:00,26.06,26.06,26.05,26.06,18400.0,22.9424,22.9424,22.9336,22.9424,18400.0
2014-06-18 10:50:00,26.06,26.06,26.02,26.02,21600.0,22.9424,22.9424,22.9072,22.9072,21600.0
2014-06-18 11:00:00,26.0,26.03,26.0,26.03,8000.0,22.8896,22.916,22.8896,22.916,8000.0
2014-06-18 11:10:00,26.04,26.05,26.03,26.05,9200.0,22.9248,22.9336,22.916,22.9336,9200.0
2014-06-18 11:20:00,26.04,26.04,26.03,26.04,31200.0,22.9248,22.9248,22.916,22.9248,31200.0
2014-06-18 11:30:00,26.04,26.04,26.03,26.04,10400.0,22.9248,22.9248,22.916,22.9248,10400.0
2014-06-18 11:40:00,26.04,26.05,26.04,26.04,5600.0,22.9248,22.9336,22.9248,22.9248,5600.0
2014-06-18 11:50:00,26.04,26.04,26.04,26.04,22000.0,22.9248,22.9248,22.9248,22.9248,22000.0
2014-06-18 12:00:00,26.04,26.04,26.03,26.03,20800.0,22.9248,22.9248,22.916,22.916,20800.0
2014-06-18 12:10:00,26.03,26.04,26.03,26.04,11600.0,22.916,22.9248,22.916,22.9248,11600.0
2014-06-18 12:20:00,26.04,26.04,26.03,26.03,2400.0,22.9248,22.9248,22.916,22.916,2400.0
2014-06-18 12:30:00,26.03,26.04,26.03,26.04,14800.0,22.916,22.9248,22.916,22.9248,14800.0
2014-06-18 12:40:00,26.04,26.05,26.04,26.05,11600.0,22.9248,22.9336,22.9248,22.9336,11600.0
2014-06-18 12:50:00,26.05,26.06,26.05,26.06,8000.0,22.9336,22.9424,22.9336,22.9424,8000.0
2014-06-18 13:00:00,26.06,26.06,26.05,26.05,10000.0,22.9424,22.9424,22.9336,22.9336,10000.0
2014-06-18 13:10:00,26.05,26.05,26.04,26.04,7600.0,22.9336,22.9336,22.9248,22.9248,7600.0
2014-06-18 13:20:00,26.05,26.05,26.05,26.05,17200.0,22.9336,22.9336,22.9336,22.9336,17200.0
2014-06-18 13:30:00,26.04,26.04,26.0,26.0,49600.0,22.9248,22.9248,22.8896,22.8896,49600.0
2014-06-18 13:40:00,26.0,26.02,26.0,26.01,28000.0,22.8896,22.9072,22.8896,22.8984,28000.0
2014-06-18 13:50:00,26.02,26.04,26.01,26.02,48800.0,22.9072,22.9248,22.8984,22.9072,48800.0
2014-06-18 14:00:00,26.0,26.1,25.94,26.05,182800.0,22.8896,22.9776,22.8367,22.9336,182800.0
2014-06-18 14:10:00,26.08,26.12,26.08,26.11,51200.0,22.96,22.9952,22.96,22.9864,51200.0
2014-06-18 14:20:00,26.11,26.13,26.11,26.13,106800.0,22.9864,23.004,22.9864,23.004,106800.0
2014-06-18 14:30:00,26.13,26.16,26.13,26.15,76400.0,23.004,23.0304,23.004,23.0216,76400.0
2014-06-18 14:40:00,26.13,26.13,26.11,26.13,54000.0,23.004,23.004,22.9864,23.004,54000.0
2014-06-18 14:50:00,26.13,26.16,26.13,26.16,34400.0,23.004,23.0304,23.004,23.0304,34400.0
2014-06-18 15:00:00,26.16,26.21,26.16,26.2,68000.0,23.0304,23.0744,23.0304,23.0656,68000.0
2014-06-18 15:10:00,26.2,26.21,26.18,26.21,29200.0,23.0656,23.0744,23.048,23.0744,29200.0
2014-06-18 15:20:00,26.21,26.21,26.18,26.21,21600.0,23.0744,23.0744,23.048,23.0744,21600.0
2014-06-18 15:30:00,26.21,26.23,26.21,26.23,27200.0,23.0744,23.0921,23.0744,23.0921,27200.0
2014-06-18 15:40:00,26.23,26.27,26.23,26.25,74000.0,23.0921,23.1273,23.0921,23.1097,74000.0
2014-06-18 15:50:00,26.25,26.26,26.25,26.25,49600.0,23.1097,23.1185,23.1097,23.1097,49600.0
2014-06-19 09:30:00,26.28,26.29,26.27,26.29,49600.0,23.1361,23.1449,23.1273,23.1449,49600.0
2014-06-19 09:40:00,26.29,26.3,26.27,26.27,20000.0,23.1449,23.1537,23.1273,23.1273,20000.0
2014-06-19 09:50:00,26.26,26.26,26.25,26.25,8800.0,23.1185,23.1185,23.1097,23.1097,8800.0
2014-06-19 10:00:00,26.26,26.27,26.24,26.26,28400.0,23.1185,23.1273,23.1009,23.1185,28400.0
2014-06-19 10:10:00,26.25,26.27,26.25,26.26,14400.0,23.1097,23.1273,23.1097,23.1185,14400.0
2014-06-19 10:20:00,26.25,26.25,26.23,26.25,20800.0,23.1097,23.1097,23.0921,23.1097,20800.0
2014-06-19 10:30:00,26.25,26.25,26.23,26.24,24800.0,23.1097,23.1097,23.0921,23.1009,24800.0
2014-06-19 10:40:00,26.24,26.26,26.24,26.25,4000.0,23.1009,23.1185,23.1009,23.1097,4000.0
2014-06-19 10:50:00,26.26,26.26,26.21,26.22,14000.0,23.1185,23.1185,23.0744,23.0833,14000.0
2014-06-19 11:00:00,26.21,26.22,26.2,26.21,10800.0,23.0744,23.0833,23.0656,23.0744,10800.0
2014-06-19 11:10:00,26.21,26.22,26.21,26.22,12800.0,23.0744,23.0833,23.0744,23.0833,12800.0
2014-06-19 11:20:00,26.22,26.23,26.21,26.22,17600.0,23.0833,23.0921,23.0744,23.0833,17600.0
2014-06-19 11:30:00,26.21,26.23,26.21,26.23,7600.0,23.0744,23.0921,23.0744,23.0921,7600.0
2014-06-19 11:40:00,26.23,26.23,26.22,26.23,15200.0,23.0921,23.0921,23.0833,23.0921,15200.0
2014-06-19 11:50:00,26.23,26.23,26.21,26.22,11600.0,23.0921,23.0921,23.0744,23.0833,11600.0
2014-06-19 12:00:00,26.22,26.23,26.22,26.23,4400.0,23.0833,23.0921,23.0833,23.0921,4400.0
2014-06-19 12:10:00,26.23,26.23,26.22,26.23,2800.0,23.0921,23.0921,23.0833,23.0921,2800.0
2014-06-19 12:20:00,26.23,26.23,26.23,26.23,10800.0,23.0921,23.0921,23.0921,23.0921,10800.0
2014-06-19 12:30:00,26.21,26.22,26.21,26.22,6000.0,23.0744,23.0833,23.0744,23.0833,6000.0
2014-06-19 12:40:00,26.23,26.23,26.22,26.22,8000.0,23.0921,23.0921,23.0833,23.0833,8000.0
2014-06-19 12:50:00,26.21,26.21,26.19,26.2,14400.0,23.0744,23.0744,23.0568,23.0656,14400.0
2014-06-19 13:00:00,26.2,26.2,26.19,26.2,13600.0,23.0656,23.0656,23.0568,23.0656,13600.0
2014-06-19 13:10:00,26.2,26.2,26.17,26.17,68000.0,23.0656,23.0656,23.0392,23.0392,68000.0
2014-06-19 13:20:00,26.17,26.19,26.17,26.19,16800.0,23.0392,23.0568,23.0392,23.0568,16800.0
2014-06-19 13:30:00,26.19,26.2,26.18,26.19,6400.0,23.0568,23.0656,23.048,23.0568,6400.0
2014-06-19 13:40:00,26.19,26.2,26.18,26.2,12000.0,23.0568,23.0656,23.048,23.0656,12000.0
2014-06-19 13:50:00,26.21,26.21,26.2,26.21,7200.0,23.0744,23.0744,23.0656,23.0744,7200.0
2014-06-19 14:00:00,26.2,26.21,26.2,26.2,11200.0,23.0656,23.0744,23.0656,23.0656,11200.0
2014-06-19 14:10:00,26.2,26.22,26.2,26.22,17600.0,23.0656,23.0833,23.0656,23.0833,17600.0
2014-06-19 14:20:00,26.22,26.23,26.22,26.22,9200.0,23.0833,23.0921,23.0833,23.0833,9200.0
2014-06-19 14:30:00,26.21,26.22,26.21,26.22,42000.0,23.0744,23.0833,23.0744,23.0833,42000.0
2014-06-19 14:40:00,26.22,26.23,26.22,26.22,102800.0,23.0833,23.0921,23.0833,23.0833,102800.0
2014-06-19 14:50:00,26.23,26.24,26.22,26.23,61600.0,23.0921,23.1009,23.0833,23.0921,61600.0
2014-06-19 15:00:00,26.24,26.25,26.23,26.25,54400.0,23.1009,23.1097,23.0921,23.1097,54400.0
2014-06-19 15:10:00,26.25,26.25,26.24,26.25,56000.0,23.1097,23.1097,23.1009,23.1097,56000.0
2014-06-19 15:20:00,26.25,26.26,26.24,26.25,57600.0,23.1097,23.1185,23.1009,23.1097,57600.0
2014-06-19 15:30:00,26.25,26.26,26.25,26.25,67600.0,23.1097,23.1185,23.1097,23.1097,67600.0
2014-06-19 15:40:00,26.26,26.27,26.25,26.25,109200.0,23.1185,23.1273,23.1097,23.1097,109200.0
2014-06-19 15:50:00,26.25,26.26,26.25,26.26,244800.0,23.1097,23.1185,23.1097,23.1185,244800.0
2014-06-20 09:30:00,26.33,26.33,26.28,26.3,60400.0,23.1801,23.1801,23.1361,23.1537,60400.0
2014-06-20 09:40:00,26.29,26.3,26.28,26.3,40800.0,23.1449,23.1537,23.1361,23.1537,40800.0
2014-06-20 09:50:00,26.31,26.32,26.3,26.3,8000.0,23.1625,23.1713,23.1537,23.1537,8000.0
2014-06-20 10:00:00,26.3,26.31,26.3,26.3,12000.0,23.1537,23.1625,23.1537,23.1537,12000.0
2014-06-20 10:10:00,26.32,26.32,26.3,26.3,17200.0,23.1713,23.1713,23.1537,23.1537,17200.0
2014-06-20 10:20:00,26.3,26.31,26.27,26.27,18800.0,23.1537,23.1625,23.1273,23.1273,18800.0
2014-06-20 10:30:00,26.27,26.29,26.27,26.29,8800.0,23.1273,23.1449,23.1273,23.1449,8800.0
2014-06-20 10:40:00,26.29,26.29,26.28,26.28,9200.0,23.1449,23.1449,23.1361,23.1361,9200.0
2014-06-20 10:50:00,26.28,26.31,26.28,26.3,12000.0,23.1361,23.1625,23.1361,23.1537,12000.0
2014-06-20 11:00:00,26.3,26.32,26.3,26.31,6000.0,23.1537,23.1713,23.1537,23.1625,6000.0
2014-06-20 11:10:00,26.31,26.32,26.31,26.31,4400.0,23.1625,23.1713,23.1625,23.1625,4400.0
2014-06-20 11:20:00,26.31,26.32,26.3,26.3,11600.0,23.1625,23.1713,23.1537,23.1537,11600.0
2014-06-20 11:30:00,26.3,26.31,26.3,26.31,6800.0,23.1537,23.1625,23.1537,23.1625,6800.0
2014-06-20 11:40:00,26.31,26.31,26.3,26.31,3600.0,23.1625,23.1625,23.1537,23.1625,3600.0
2014-06-20 11:50:00,26.31,26.31,26.29,26.3,11200.0,23.1625,23.1625,23.1449,23.1537,11200.0
2014-06-20 12:00:00,26.3,26.3,26.29,26.29,14000.0,23.1537,23.1537,23.1449,23.1449,14000.0
2014-06-20 12:10:00,26.29,26.29,26.29,26.29,2400.0,23.1449,23.1449,23.1449,23.1449,2400.0
2014-06-20 12:20:00,26.29,26.29,26.28,26.29,4400.0,23.1449,23.1449,23.1361,23.1449,4400.0
2014-06-20 12:30:00,26.29,26.3,26.28,26.28,14000.0,23.1449,23.1537,23.1361,23.1361,14000.0
2014-06-20 12:40:00,26.29,26.3,26.29,26.29,4000.0,23.1449,23.1537,23.1449,23.1449,4000.0
2014-06-20 12:50:00,26.29,26.3,26.29,26.3,4800.0,23.1449,23.1537,23.1449,23.1537,4800.0
2014-06-20 13:00:00,26.3,26.3,26.29,26.3,6800.0,23.1537,23.1537,23.1449,23.1537,6800.0
2014-06-20 13:10:00,26.29,26.3,26.29,26.29,11600.0,23.1449,23.1537,23.1449,23.1449,11600.0
2014-06-20 13:20:00,26.29,26.29,26.28,26.29,19600.0,23.1449,23.1449,23.1361,23.1449,19600.0
2014-06-20 13:30:00,26.28,26.28,26.28,26.28,7600.0,23.1361,23.1361,23.1361,23.1361,7600.0
2014-06-20 13:40:00,26.28,26.28,26.28,26.28,4800.0,23.1361,23.1361,23.1361,23.1361,4800.0
2014-06-20 13:50:00,26.28,26.3,26.28,26.29,4800.0,23.1361,23.1537,23.1361,23.1449,4800.0
2014-06-20 14:00:00,26.29,26.3,26.29,26.3,6800.0,23.1449,23.1537,23.1449,23.1537,6800.0
2014-06-20 14:10:00,26.29,26.31,26.29,26.3,24000.0,23.1449,23.1625,23.1449,23.1537,24000.0
2014-06-20 14:20:00,26.3,26.3,26.3,26.3,6400.0,23.1537,23.1537,23.1537,23.1537,6400.0
2014-06-20 14:30:00,26.3,26.3,26.29,26.3,34800.0,23.1537,23.1537,23.1449,23.1537,34800.0
2014-06-20 14:40:00,26.3,26.3,26.29,26.29,9200.0,23.1537,23.1537,23.1449,23.1449,9200.0
2014-06-20 14:50:00,26.3,26.3,26.29,26.29,50000.0,23.1537,23.1537,23.1449,23.1449,50000.0
2014-06-20 15:00:00,26.29,26.29,26.29,26.29,30000.0,23.1449,23.1449,23.1449,23.1449,30000.0
2014-06-20 15:10:00,26.29,26.3,26.29,26.29,36000.0,23.1449,23.1537,23.1449,23.1449,36000.0
2014-06-20 15:20:00,26.29,26.3,26.29,26.3,6800.0,23.1449,23.1537,23.1449,23.1537,6800.0
2014-06-20 15:30:00,26.3,26.31,26.3,26.31,32800.0,23.1537,23.1625,23.1537,23.1625,32800.0
2014-06-20 15:40:00,26.31,26.31,26.3,26.3,26400.0,23.1625,23.1625,23.1537,23.1537,26400.0
2014-06-20 15:50:00,26.3,26.31,26.3,26.3,102400.0,23.1537,23.1625,23.1537,23.1537,102400.0
2014-06-23 09:30:00,26.32,26.32,26.25,26.27,138000.0,23.1713,23.1713,23.1097,23.1273,138000.0
2014-06-23 09:40:00,26.28,26.29,26.26,26.26,53600.0,23.1361,23.1449,23.1185,23.1185,53600.0
2014-06-23 09:50:00,26.28,26.29,26.28,26.29,14400.0,23.1361,23.1449,23.1361,23.1449,14400.0
2014-06-23 10:00:00,26.29,26.3,26.29,26.29,9200.0,23.1449,23.1537,23.1449,23.1449,9200.0
2014-06-23 10:10:00,26.28,26.29,26.25,26.29,31600.0,23.1361,23.1449,23.1097,23.1449,31600.0
2014-06-23 10:20:00,26.29,26.31,26.27,26.28,15600.0,23.1449,23.1625,23.1273,23.1361,15600.0
2014-06-23 10:30:00,26.28,26.3,26.27,26.28,24800.0,23.1361,23.1537,23.1273,23.1361,24800.0
2014-06-23 10:40:00,26.28,26.29,26.27,26.28,8800.0,23.1361,23.1449,23.1273,23.1361,8800.0
2014-06-23 10:50:00,26.25,26.26,26.25,26.26,26800.0,23.1097,23.1185,23.1097,23.1185,26800.0
2014-06-23 11:00:00,26.25,26.27,26.25,26.26,50800.0,23.1097,23.1273,23.1097,23.1185,50800.0
2014-06-23 11:10:00,26.27,26.27,26.25,26.26,24000.0,23.1273,23.1273,23.1097,23.1185,24000.0
2014-06-23 11:20:00,26.26,26.27,26.25,26.25,18000.0,23.1185,23.1273,23.1097,23.1097,18000.0
2014-06-23 11:30:00,26.24,26.25,26.24,26.25,22000.0,23.1009,23.1097,23.1009,23.1097,22000.0
2014-06-23 11:40:00,26.25,26.26,26.25,26.25,8400.0,23.1097,23.1185,23.1097,23.1097,8400.0
2014-06-23 11:50:00,26.25,26.25,26.24,26.25,2800.0,23.1097,23.1097,23.1009,23.1097,2800.0
2014-06-23 12:00:00,26.25,26.27,26.25,26.27,7600.0,23.1097,23.1273,23.1097,23.1273,7600.0
2014-06-23 12:10:00,26.27,26.27,26.27,26.27,17200.0,23.1273,23.1273,23.1273,23.1273,17200.0
2014-06-23 12:20:00,26.27,26.28,26.27,26.28,16800.0,23.1273,23.1361,23.1273,23.1361,16800.0
2014-06-23 12:30:00,26.28,26.29,26.28,26.28,23600.0,23.1361,23.1449,23.1361,23.1361,23600.0
2014-06-23 12:40:00,26.28,26.28,26.27,26.28,4000.0,23.1361,23.1361,23.1273,23.1361,4000.0
2014-06-23 12:50:00,26.28,26.28,26.27,26.28,6000.0,23.1361,23.1361,23.1273,23.1361,6000.0
2014-06-23 13:00:00,26.28,26.28,26.27,26.27,9200.0,23.1361,23.1361,23.1273,23.1273,9200.0
2014-06-23 13:10:00,26.27,26.27,26.25,26.25,7600.0,23.1273,23.1273,23.1097,23.1097,7600.0
2014-06-23 13:20:00,26.25,26.26,26.25,26.25,9200.0,23.1097,23.1185,23.1097,23.1097,9200.0
2014-06-23 13:30:00,26.25,26.26,26.25,26.26,5200.0,23.1097,23.1185,23.1097,23.1185,5200.0
2014-06-23 13:40:00,26.26,26.26,26.25,26.25,8800.0,23.1185,23.1185,23.1097,23.1097,8800.0
2014-06-23 13:50:00,26.25,26.26,26.25,26.26,13600.0,23.1097,23.1185,23.1097,23.1185,13600.0
2014-06-23 14:00:00,26.26,26.26,26.25,26.25,14800.0,23.1185,23.1185,23.1097,23.1097,14800.0
2014-06-23 14:10:00,26.25,26.27,26.25,26.27,8400.0,23.1097,23.1273,23.1097,23.1273,8400.0
2014-06-23 14:20:00,26.27,26.27,26.26,26.27,6800.0,23.1273,23.1273,23.1185,23.1273,6800.0
2014-06-23 14:30:00,26.27,26.27,26.25,26.26,5600.0,23.1273,23.1273,23.1097,23.1185,5600.0
2014-06-23 14:40:00,26.27,26.27,26.26,26.27,15600.0,23.1273,23.1273,23.1185,23.1273,15600.0
2014-06-23 14:50:00,26.25,26.28,26.25,26.27,16800.0,23.1097,23.1361,23.1097,23.1273,16800.0
2014-06-23 15:00:00,26.27,26.28,26.26,26.26,15200.0,23.1273,23.1361,23.1185,23.1185,15200.0
2014-06-23 15:10:00,26.26,26.26,26.25,26.26,11600.0,23.1185,23.1185,23.1097,23.1185,11600.0
2014-06-23 15:20:00,26.26,26.27,26.26,26.27,28000.0,23.1185,23.1273,23.1185,23.1273,28000.0
2014-06-23 15:30:00,26.27,26.27,26.26,26.27,24000.0,23.1273,23.1273,23.1185,23.1273,24000.0
2014-06-23 15:40:00,26.27,26.28,26.27,26.28,45600.0,23.1273,23.1361,23.1273,23.1361,45600.0
2014-06-23 15:50:00,26.28,26.29,26.27,26.28,52800.0,23.1361,23.1449,23.1273,23.1361,52800.0
2014-06-24 09:30:00,26.15,26.19,26.15,26.18,36800.0,23.1043,23.1397,23.1043,23.1308,36800.0
2014-06-24 09:40:00,26.18,26.2,26.18,26.19,20000.0,23.1308,23.1485,23.1308,23.1397,20000.0
2014-06-24 09:50:00,26.18,26.18,26.18,26.18,9600.0,23.1308,23.1308,23.1308,23.1308,9600.0
2014-06-24 10:00:00,26.18,26.23,26.18,26.23,36000.0,23.1308,23.175,23.1308,23.175,36000.0
2014-06-24 10:10:00,26.23,26.23,26.22,26.23,20800.0,23.175,23.175,23.1662,23.175,20800.0
2014-06-24 10:20:00,26.23,26.26,26.23,26.26,85200.0,23.175,23.2015,23.175,23.2015,85200.0
2014-06-24 10:30:00,26.27,26.29,26.27,26.29,33600.0,23.2104,23.228,23.2104,23.228,33600.0
2014-06-24 10:40:00,26.29,26.29,26.28,26.28,25200.0,23.228,23.228,23.2192,23.2192,25200.0
2014-06-24 10:50:00,26.28,26.29,26.28,26.29,11200.0,23.2192,23.228,23.2192,23.228,11200.0
2014-06-24 11:00:00,26.29,26.3,26.28,26.28,5600.0,23.228,23.2369,23.2192,23.2192,5600.0
2014-06-24 11:10:00,26.29,26.29,26.28,26.29,12400.0,23.228,23.228,23.2192,23.228,12400.0
2014-06-24 11:20:00,26.28,26.29,26.28,26.28,14400.0,23.2192,23.228,23.2192,23.2192,14400.0
2014-06-24 11:30:00,26.29,26.29,26.27,26.28,16400.0,23.228,23.228,23.2104,23.2192,16400.0
2014-06-24 11:40:00,26.27,26.28,26.27,26.27,132800.0,23.2104,23.2192,23.2104,23.2104,132800.0
2014-06-24 11:50:00,26.27,26.27,26.27,26.27,48800.0,23.2104,23.2104,23.2104,23.2104,48800.0
2014-06-24 12:00:00,26.28,26.28,26.27,26.27,9600.0,23.2192,23.2192,23.2104,23.2104,9600.0
2014-06-24 12:10:00,26.27,26.27,26.27,26.27,11200.0,23.2104,23.2104,23.2104,23.2104,11200.0
2014-06-24 12:20:00,26.27,26.27,26.27,26.27,2800.0,23.2104,23.2104,23.2104,23.2104,2800.0
2014-06-24 12:30:00,26.27,26.28,26.27,26.27,9600.0,23.2104,23.2192,23.2104,23.2104,9600.0
2014-06-24 12:40:00,26.27,26.27,26.26,26.27,12000.0,23.2104,23.2104,23.2015,23.2104,12000.0
2014-06-24 12:50:00,26.26,26.26,26.25,26.25,23600.0,23.2015,23.2015,23.1927,23.1927,23600.0
2014-06-24 13:00:00,26.25,26.25,26.21,26.22,43600.0,23.1927,23.1927,23.1573,23.1662,43600.0
2014-06-24 13:10:00,26.22,26.22,26.18,26.18,16800.0,23.1662,23.1662,23.1308,23.1308,16800.0
2014-06-24 13:20:00,26.18,26.21,26.18,26.21,59200.0,23.1308,23.1573,23.1308,23.1573,59200.0
2014-06-24 13:30:00,26.2,26.22,26.2,26.21,66400.0,23.1485,23.1662,23.1485,23.1573,66400.0
2014-06-24 13:40:00,26.21,26.21,26.2,26.2,36400.0,23.1573,23.1573,23.1485,23.1485,36400.0
2014-06-24 13:50:00,26.2,26.2,26.17,26.17,32400.0,23.1485,23.1485,23.122,23.122,32400.0
2014-06-24 14:00:00,26.17,26.19,26.17,26.18,21200.0,23.122,23.1397,23.122,23.1308,21200.0
2014-06-24 14:10:00,26.18,26.2,26.18,26.18,24800.0,23.1308,23.1485,23.1308,23.1308,24800.0
2014-06-24 14:20:00,26.19,26.19,26.15,26.15,20000.0,23.1397,23.1397,23.1043,23.1043,20000.0
2014-06-24 14:30:00,26.15,26.15,26.13,26.14,27200.0,23.1043,23.1043,23.0867,23.0955,27200.0
2014-06-24 14:40:00,26.15,26.16,26.14,26.16,24400.0,23.1043,23.1132,23.0955,23.1132,24400.0
2014-06-24 14:50:00,26.15,26.16,26.14,26.15,47600.0,23.1043,23.1132,23.0955,23.1043,47600.0
2014-06-24 15:00:00,26.14,26.14,26.09,26.09,70400.0,23.0955,23.0955,23.0513,23.0513,70400.0
2014-06-24 15:10:00,26.08,26.09,26.05,26.06,240400.0,23.0425,23.0513,23.016,23.0248,240400.0
2014-06-24 15:20:00,26.04,26.06,26.02,26.05,57200.0,23.0071,23.0248,22.9895,23.016,57200.0
2014-06-24 15:30:00,26.04,26.06,26.0,26.01,58800.0,23.0071,23.0248,22.9718,22.9806,58800.0
2014-06-24 15:40:00,26.01,26.06,26.01,26.06,67600.0,22.9806,23.0248,22.9806,23.0248,67600.0
2014-06-24 15:50:00,26.06,26.06,26.04,26.04,88000.0,23.0248,23.0248,23.0071,23.0071,88000.0
2014-06-25 09:30:00,25.99,26.09,25.99,26.07,33200.0,22.963,23.0513,22.963,23.0336,33200.0
2014-06-25 09:40:00,26.07,26.11,26.07,26.1,12000.0,23.0336,23.069,23.0336,23.0602,12000.0
2014-06-25 09:50:00,26.1,26.12,26.09,26.09,20000.0,23.0602,23.0778,23.0513,23.0513,20000.0
2014-06-25 10:00:00,26.1,26.1,26.07,26.07,8000.0,23.0602,23.0602,23.0336,23.0336,8000.0
2014-06-25 10:10:00,26.09,26.13,26.08,26.1,40000.0,23.0513,23.0867,23.0425,23.0602,40000.0
2014-06-25 10:20:00,26.11,26.11,26.08,26.1,19600.0,23.069,23.069,23.0425,23.0602,19600.0
2014-06-25 10:30:00,26.1,26.11,26.09,26.09,18000.0,23.0602,23.069,23.0513,23.0513,18000.0
2014-06-25 10:40:00,26.09,26.13,26.09,26.11,45600.0,23.0513,23.0867,23.0513,23.069,45600.0
2014-06-25 10:50:00,26.12,26.17,26.12,26.17,11600.0,23.0778,23.122,23.0778,23.122,11600.0
2014-06-25 11:00:00,26.16,26.17,26.15,26.16,30000.0,23.1132,23.122,23.1043,23.1132,30000.0
2014-06-25 11:10:00,26.16,26.18,26.15,26.15,200000.0,23.1132,23.1308,23.1043,23.1043,200000.0
2014-06-25 11:20:00,26.15,26.18,26.15,26.16,38800.0,23.1043,23.1308,23.1043,23.1132,38800.0
2014-06-25 11:30:00,26.17,26.17,26.14,26.14,38800.0,23.122,23.122,23.0955,23.0955,38800.0
2014-06-25 11:40:00,26.14,26.16,26.13,26.13,40400.0,23.0955,23.1132,23.0867,23.0867,40400.0
2014-06-25 11:50:00,26.13,26.16,26.13,26.16,29200.0,23.0867,23.1132,23.0867,23.1132,29200.0
2014-06-25 12:00:00,26.15,26.16,26.15,26.15,31200.0,23.1043,23.1132,23.1043,23.1043,31200.0
2014-06-25 12:10:00,26.15,26.16,26.14,26.15,26000.0,23.1043,23.1132,23.0955,23.1043,26000.0
2014-06-25 12:20:00,26.15,26.16,26.15,26.16,15600.0,23.1043,23.1132,23.1043,23.1132,15600.0
2014-06-25 12:30:00,26.16,26.17,26.16,26.16,15200.0,23.1132,23.122,23.1132,23.1132,15200.0
2014-06-25 12:40:00,26.15,26.16,26.15,26.15,17600.0,23.1043,23.1132,23.1043,23.1043,17600.0
2014-06-25 12:50:00,26.15,26.16,26.15,26.15,11600.0,23.1043,23.1132,23.1043,23.1043,11600.0
2014-06-25 13:00:00,26.15,26.18,26.15,26.17,16800.0,23.1043,23.1308,23.1043,23.122,16800.0
2014-06-25 13:10:00,26.17,26.17,26.16,26.16,8800.0,23.122,23.122,23.1132,23.1132,8800.0
2014-06-25 13:20:00,26.17,26.18,26.16,26.16,19200.0,23.122,23.1308,23.1132,23.1132,19200.0
2014-06-25 13:30:00,26.17,26.17,26.16,26.17,14000.0,23.122,23.122,23.1132,23.122,14000.0
2014-06-25 13:40:00,26.17,26.17,26.16,26.17,6400.0,23.122,23.122,23.1132,23.122,6400.0
2014-06-25 13:50:00,26.17,26.21,26.17,26.21,18800.0,23.122,23.1573,23.122,23.1573,18800.0
2014-06-25 14:00:00,26.2,26.2,26.19,26.2,4800.0,23.1485,23.1485,23.1397,23.1485,4800.0
2014-06-25 14:10:00,26.2,26.21,26.19,26.21,13600.0,23.1485,23.1573,23.1397,23.1573,13600.0
2014-06-25 14:20:00,26.2,26.22,26.2,26.21,50400.0,23.1485,23.1662,23.1485,23.1573,50400.0
2014-06-25 14:30:00,26.21,26.22,26.21,26.22,46400.0,23.1573,23.1662,23.1573,23.1662,46400.0
2014-06-25 14:40:00,26.22,26.22,26.19,26.19,22400.0,23.1662,23.1662,23.1397,23.1397,22400.0
2014-06-25 14:50:00,26.2,26.21,26.2,26.2,24400.0,23.1485,23.1573,23.1485,23.1485,24400.0
2014-06-25 15:00:00,26.2,26.2,26.19,26.2,26800.0,23.1485,23.1485,23.1397,23.1485,26800.0
2014-06-25 15:10:00,26.2,26.21,26.19,26.21,23200.0,23.1485,23.1573,23.1397,23.1573,23200.0
2014-06-25 15:20:00,26.21,26.23,26.21,26.22,38800.0,23.1573,23.175,23.1573,23.1662,38800.0
2014-06-25 15:30:00,26.22,26.24,26.22,26.24,81200.0,23.1662,23.1839,23.1662,23.1839,81200.0
2014-06-25 15:40:00,26.24,26.25,26.24,26.24,77600.0,23.1839,23.1927,23.1839,23.1839,77600.0
2014-06-25 15:50:00,26.24,26.24,26.23,26.23,100000.0,23.1839,23.1839,23.175,23.175,100000.0
2014-06-26 09:30:00,26.23,26.23,26.18,26.18,42400.0,23.175,23.175,23.1308,23.1308,42400.0
2014-06-26 09:40:00,26.18,26.18,26.07,26.07,127200.0,23.1308,23.1308,23.0336,23.0336,127200.0
2014-06-26 09:50:00,26.06,26.1,26.04,26.08,32800.0,23.0248,23.0602,23.0071,23.0425,32800.0
2014-06-26 10:00:00,26.08,26.09,26.07,26.09,22800.0,23.0425,23.0513,23.0336,23.0513,22800.0
2014-06-26 10:10:00,26.1,26.1,26.09,26.09,18800.0,23.0602,23.0602,23.0513,23.0513,18800.0
2014-06-26 10:20:00,26.12,26.14,26.11,26.11,14400.0,23.0778,23.0955,23.069,23.069,14400.0
2014-06-26 10:30:00,26.12,26.12,26.09,26.1,12000.0,23.0778,23.0778,23.0513,23.0602,12000.0
2014-06-26 10:40:00,26.09,26.11,26.08,26.11,13600.0,23.0513,23.069,23.0425,23.069,13600.0
2014-06-26 10:50:00,26.11,26.11,26.1,26.11,18800.0,23.069,23.069,23.0602,23.069,18800.0
2014-06-26 11:00:00,26.11,26.14,26.11,26.13,10800.0,23.069,23.0955,23.069,23.0867,10800.0
2014-06-26 11:10:00,26.13,26.13,26.1,26.11,12400.0,23.0867,23.0867,23.0602,23.069,12400.0
2014-06-26 11:20:00,26.12,26.13,26.11,26.12,11600.0,23.0778,23.0867,23.069,23.0778,11600.0
2014-06-26 11:30:00,26.13,26.14,26.11,26.14,7200.0,23.0867,23.0955,23.069,23.0955,7200.0
2014-06-26 11:40:00,26.14,26.15,26.14,26.14,22800.0,23.0955,23.1043,23.0955,23.0955,22800.0
2014-06-26 11:50:00,26.14,26.14,26.13,26.14,248800.0,23.0955,23.0955,23.0867,23.0955,248800.0
2014-06-26 12:00:00,26.15,26.15,26.13,26.14,15200.0,23.1043,23.1043,23.0867,23.0955,15200.0
2014-06-26 12:10:00,26.13,26.13,26.13,26.13,4000.0,23.0867,23.0867,23.0867,23.0867,4000.0
2014-06-26 12:20:00,26.13,26.13,26.11,26.12,14400.0,23.0867,23.0867,23.069,23.0778,14400.0
2014-06-26 12:30:00,26.12,26.13,26.12,26.13,6000.0,23.0778,23.0867,23.0778,23.0867,6000.0
2014-06-26 12:40:00,26.12,26.13,26.12,26.12,3600.0,23.0778,23.0867,23.0778,23.0778,3600.0
2014-06-26 12:50:00,26.12,26.12,26.11,26.11,9600.0,23.0778,23.0778,23.069,23.069,9600.0
2014-06-26 13:00:00,26.11,26.13,26.11,26.13,10000.0,23.069,23.0867,23.069,23.0867,10000.0
2014-06-26 13:10:00,26.13,26.13,26.12,26.12,18800.0,23.0867,23.0867,23.0778,23.0778,18800.0
2014-06-26 13:20:00,26.13,26.18,26.13,26.18,12000.0,23.0867,23.1308,23.0867,23.1308,12000.0
2014-06-26 13:30:00,26.18,26.18,26.18,26.18,8800.0,23.1308,23.1308,23.1308,23.1308,8800.0
2014-06-26 13:40:00,26.2,26.2,26.18,26.2,31600.0,23.1485,23.1485,23.1308,23.1485,31600.0
2014-06-26 13:50:00,26.19,26.19,26.18,26.18,3200.0,23.1397,23.1397,23.1308,23.1308,3200.0
2014-06-26 14:00:00,26.18,26.19,26.18,26.18,6800.0,23.1308,23.1397,23.1308,23.1308,6800.0
2014-06-26 14:10:00,26.18,26.18,26.17,26.17,26000.0,23.1308,23.1308,23.122,23.122,26000.0
2014-06-26 14:20:00,26.17,26.18,26.17,26.18,15200.0,23.122,23.1308,23.122,23.1308,15200.0
2014-06-26 14:30:00,26.18,26.18,26.17,26.18,7600.0,23.1308,23.1308,23.122,23.1308,7600.0
2014-06-26 14:40:00,26.18,26.18,26.17,26.18,44800.0,23.1308,23.1308,23.122,23.1308,44800.0
2014-06-26 14:50:00,26.18,26.19,26.18,26.18,10000.0,23.1308,23.1397,23.1308,23.1308,10000.0
2014-06-26 15:00:00,26.18,26.22,26.18,26.22,19200.0,23.1308,23.1662,23.1308,23.1662,19200.0
2014-06-26 15:10:00,26.22,26.22,26.19,26.2,22400.0,23.1662,23.1662,23.1397,23.1485,22400.0
2014-06-26 15:20:00,26.2,26.2,26.19,26.2,36800.0,23.1485,23.1485,23.1397,23.1485,36800.0
2014-06-26 15:30:00,26.19,26.21,26.19,26.21,20000.0,23.1397,23.1573,23.1397,23.1573,20000.0
2014-06-26 15:40:00,26.21,26.22,26.2,26.22,13600.0,23.1573,23.1662,23.1485,23.1662,13600.0
2014-06-26 15:50:00,26.21,26.22,26.19,26.22,53200.0,23.1573,23.1662,23.1397,23.1662,53200.0
2014-06-27 09:30:00,26.17,26.22,26.14,26.19,26000.0,23.122,23.1662,23.0955,23.1397,26000.0
2014-06-27 09:40:00,26.21,26.22,26.21,26.21,12800.0,23.1573,23.1662,23.1573,23.1573,12800.0
2014-06-27 09:50:00,26.23,26.23,26.21,26.21,8400.0,23.175,23.175,23.1573,23.1573,8400.0
2014-06-27 10:00:00,26.21,26.22,26.18,26.18,9200.0,23.1573,23.1662,23.1308,23.1308,9200.0
2014-06-27 10:10:00,26.18,26.19,26.18,26.18,3600.0,23.1308,23.1397,23.1308,23.1308,3600.0
2014-06-27 10:20:00,26.18,26.22,26.18,26.21,16800.0,23.1308,23.1662,23.1308,23.1573,16800.0
2014-06-27 10:30:00,26.21,26.21,26.2,26.2,10400.0,23.1573,23.1573,23.1485,23.1485,10400.0
2014-06-27 10:40:00,26.22,26.22,26.22,26.22,4000.0,23.1662,23.1662,23.1662,23.1662,4000.0
2014-06-27 10:50:00,26.21,26.22,26.21,26.21,9600.0,23.1573,23.1662,23.1573,23.1573,9600.0
2014-06-27 11:00:00,26.22,26.23,26.22,26.23,25200.0,23.1662,23.175,23.1662,23.175,25200.0
2014-06-27 11:10:00,26.23,26.23,26.21,26.21,10000.0,23.175,23.175,23.1573,23.1573,10000.0
2014-06-27 11:20:00,26.22,26.23,26.22,26.22,9600.0,23.1662,23.175,23.1662,23.1662,9600.0
2014-06-27 11:30:00,26.23,26.23,26.22,26.22,14800.0,23.175,23.175,23.1662,23.1662,14800.0
2014-06-27 11:40:00,26.22,26.23,26.22,26.23,5600.0,23.1662,23.175,23.1662,23.175,5600.0
2014-06-27 11:50:00,26.23,26.24,26.23,26.24,8400.0,23.175,23.1839,23.175,23.1839,8400.0
2014-06-27 12:00:00,26.23,26.24,26.23,26.23,8400.0,23.175,23.1839,23.175,23.175,8400.0
2014-06-27 12:10:00,26.22,26.23,26.22,26.23,24000.0,23.1662,23.175,23.1662,23.175,24000.0
2014-06-27 12:20:00,26.23,26.23,26.22,26.22,9600.0,23.175,23.175,23.1662,23.1662,9600.0
2014-06-27 12:30:00,26.22,26.23,26.22,26.22,93600.0,23.1662,23.175,23.1662,23.1662,93600.0
2014-06-27 12:40:00,26.22,26.22,26.21,26.22,27600.0,23.1662,23.1662,23.1573,23.1662,27600.0
2014-06-27 12:50:00,26.22,26.22,26.21,26.22,3200.0,23.1662,23.1662,23.1573,23.1662,3200.0
2014-06-27 13:00:00,26.22,26.22,26.21,26.21,32000.0,23.1662,23.1662,23.1573,23.1573,32000.0
2014-06-27 13:10:00,26.21,26.22,26.17,26.17,72800.0,23.1573,23.1662,23.122,23.122,72800.0
2014-06-27 13:20:00,26.18,26.18,26.17,26.18,16800.0,23.1308,23.1308,23.122,23.1308,16800.0
2014-06-27 13:30:00,26.18,26.19,26.18,26.19,20400.0,23.1308,23.1397,23.1308,23.1397,20400.0
2014-06-27 13:40:00,26.19,26.2,26.17,26.17,6000.0,23.1397,23.1485,23.122,23.122,6000.0
2014-06-27 13:50:00,26.18,26.2,26.18,26.19,2400.0,23.1308,23.1485,23.1308,23.1397,2400.0
2014-06-27 14:00:00,26.2,26.23,26.2,26.22,25600.0,23.1485,23.175,23.1485,23.1662,25600.0
2014-06-27 14:10:00,26.22,26.22,26.22,26.22,8400.0,23.1662,23.1662,23.1662,23.1662,8400.0
2014-06-27 14:20:00,26.22,26.23,26.22,26.22,49200.0,23.1662,23.175,23.1662,23.1662,49200.0
2014-06-27 14:30:00,26.22,26.24,26.22,26.24,23600.0,23.1662,23.1839,23.1662,23.1839,23600.0
2014-06-27 14:40:00,26.23,26.24,26.22,26.23,16000.0,23.175,23.1839,23.1662,23.175,16000.0
2014-06-27 14:50:00,26.22,26.22,26.21,26.21,43600.0,23.1662,23.1662,23.1573,23.1573,43600.0
2014-06-27 15:00:00,26.2,26.23,26.2,26.23,54800.0,23.1485,23.175,23.1485,23.175,54800.0
2014-06-27 15:10:00,26.22,26.23,26.22,26.23,38000.0,23.1662,23.175,23.1662,23.175,38000.0
2014-06-27 15:20:00,26.23,26.25,26.23,26.25,26000.0,23.175,23.1927,23.175,23.1927,26000.0
2014-06-27 15:30:00,26.25,26.28,26.25,26.27,26000.0,23.1927,23.2192,23.1927,23.2104,26000.0
2014-06-27 15:40:00,26.27,26.29,26.27,26.29,35200.0,23.2104,23.228,23.2104,23.228,35200.0
2014-06-27 15:50:00,26.29,26.3,26.27,26.29,182000.0,23.228,23.2369,23.2104,23.228,182000.0
2014-06-30 09:30:00,26.3,26.31,26.27,26.3,109200.0,23.2369,23.2457,23.2104,23.2369,109200.0
2014-06-30 09:40:00,26.3,26.31,26.3,26.31,8000.0,23.2369,23.2457,23.2369,23.2457,8000.0
2014-06-30 09:50:00,26.3,26.3,26.3,26.3,21600.0,23.2369,23.2369,23.2369,23.2369,21600.0
2014-06-30 10:00:00,26.3,26.33,26.3,26.32,17600.0,23.2369,23.2634,23.2369,23.2545,17600.0
2014-06-30 10:10:00,26.32,26.34,26.32,26.33,14000.0,23.2545,23.2722,23.2545,23.2634,14000.0
2014-06-30 10:20:00,26.33,26.34,26.32,26.33,23200.0,23.2634,23.2722,23.2545,23.2634,23200.0
2014-06-30 10:30:00,26.33,26.34,26.31,26.31,26400.0,23.2634,23.2722,23.2457,23.2457,26400.0
2014-06-30 10:40:00,26.31,26.32,26.3,26.3,64400.0,23.2457,23.2545,23.2369,23.2369,64400.0
2014-06-30 10:50:00,26.3,26.3,26.28,26.28,17600.0,23.2369,23.2369,23.2192,23.2192,17600.0
2014-06-30 11:00:00,26.28,26.29,26.27,26.28,23200.0,23.2192,23.228,23.2104,23.2192,23200.0
2014-06-30 11:10:00,26.29,26.3,26.29,26.29,25200.0,23.228,23.2369,23.228,23.228,25200.0
2014-06-30 11:20:00,26.3,26.33,26.3,26.32,32400.0,23.2369,23.2634,23.2369,23.2545,32400.0
2014-06-30 11:30:00,26.32,26.32,26.31,26.31,94400.0,23.2545,23.2545,23.2457,23.2457,94400.0
2014-06-30 11:40:00,26.32,26.32,26.29,26.29,27600.0,23.2545,23.2545,23.228,23.228,27600.0
2014-06-30 11:50:00,26.3,26.31,26.29,26.29,42400.0,23.2369,23.2457,23.228,23.228,42400.0
2014-06-30 12:00:00,26.3,26.31,26.3,26.3,4800.0,23.2369,23.2457,23.2369,23.2369,4800.0
2014-06-30 12:10:00,26.3,26.3,26.3,26.3,10800.0,23.2369,23.2369,23.2369,23.2369,10800.0
2014-06-30 12:20:00,26.31,26.31,26.3,26.31,37200.0,23.2457,23.2457,23.2369,23.2457,37200.0
2014-06-30 12:30:00,26.31,26.32,26.31,26.31,32800.0,23.2457,23.2545,23.2457,23.2457,32800.0
2014-06-30 12:40:00,26.31,26.31,26.3,26.31,5600.0,23.2457,23.2457,23.2369,23.2457,5600.0
2014-06-30 12:50:00,26.31,26.31,26.31,26.31,13200.0,23.2457,23.2457,23.2457,23.2457,13200.0
2014-06-30 13:00:00,26.31,26.32,26.31,26.31,6800.0,23.2457,23.2545,23.2457,23.2457,6800.0
2014-06-30 13:10:00,26.31,26.32,26.31,26.32,16400.0,23.2457,23.2545,23.2457,23.2545,16400.0
2014-06-30 13:20:00,26.32,26.32,26.31,26.32,20400.0,23.2545,23.2545,23.2457,23.2545,20400.0
2014-06-30 13:30:00,26.32,26.32,26.31,26.31,12400.0,23.2545,23.2545,23.2457,23.2457,12400.0
2014-06-30 13:40:00,26.31,26.32,26.31,26.32,11600.0,23.2457,23.2545,23.2457,23.2545,11600.0
2014-06-30 13:50:00,26.32,26.32,26.31,26.31,37200.0,23.2545,23.2545,23.2457,23.2457,37200.0
2014-06-30 14:00:00,26.32,26.33,26.32,26.33,34800.0,23.2545,23.2634,23.2545,23.2634,34800.0
2014-06-30 14:10:00,26.32,26.34,26.32,26.33,11600.0,23.2545,23.2722,23.2545,23.2634,11600.0
2014-06-30 14:20:00,26.33,26.33,26.33,26.33,32400.0,23.2634,23.2634,23.2634,23.2634,32400.0
2014-06-30 14:30:00,26.33,26.34,26.33,26.33,23200.0,23.2634,23.2722,23.2634,23.2634,23200.0
2014-06-30 14:40:00,26.33,26.33,26.31,26.31,174400.0,23.2634,23.2634,23.2457,23.2457,174400.0
2014-06-30 14:50:00,26.31,26.31,26.29,26.29,51600.0,23.2457,23.2457,23.228,23.228,51600.0
2014-06-30 15:00:00,26.29,26.3,26.29,26.29,81600.0,23.228,23.2369,23.228,23.228,81600.0
2014-06-30 15:10:00,26.3,26.31,26.29,26.3,57600.0,23.2369,23.2457,23.228,23.2369,57600.0
2014-06-30 15:20:00,26.3,26.31,26.29,26.31,66000.0,23.2369,23.2457,23.228,23.2457,66000.0
2014-06-30 15:30:00,26.31,26.31,26.29,26.29,113200.0,23.2457,23.2457,23.228,23.228,113200.0
2014-06-30 15:40:00,26.29,26.29,26.26,26.28,173600.0,23.228,23.228,23.2015,23.2192,173600.0
2014-06-30 15:50:00,26.28,26.29,26.27,26.28,281600.0,23.2192,23.228,23.2104,23.2192,281600.0
2014-07-01 09:30:00,26.38,26.4,26.35,26.39,92400.0,23.3075,23.3252,23.281,23.3164,92400.0
2014-07-01 09:40:00,26.39,26.4,26.37,26.39,68400.0,23.3164,23.3252,23.2987,23.3164,68400.0
2014-07-01 09:50:00,26.4,26.42,26.4,26.42,223600.0,23.3252,23.3429,23.3252,23.3429,223600.0
2014-07-01 10:00:00,26.41,26.44,26.41,26.44,48400.0,23.3341,23.3606,23.3341,23.3606,48400.0
2014-07-01 10:10:00,26.45,26.47,26.45,26.47,30800.0,23.3694,23.3871,23.3694,23.3871,30800.0
2014-07-01 10:20:00,26.47,26.47,26.43,26.44,108400.0,23.3871,23.3871,23.3517,23.3606,108400.0
2014-07-01 10:30:00,26.46,26.48,26.46,26.48,21200.0,23.3782,23.3959,23.3782,23.3959,21200.0
2014-07-01 10:40:00,26.47,26.49,26.46,26.49,26400.0,23.3871,23.4047,23.3782,23.4047,26400.0
2014-07-01 10:50:00,26.48,26.5,26.48,26.49,116800.0,23.3959,23.4136,23.3959,23.4047,116800.0
2014-07-01 11:00:00,26.49,26.5,26.48,26.49,72800.0,23.4047,23.4136,23.3959,23.4047,72800.0
2014-07-01 11:10:00,26.49,26.51,26.49,26.5,336800.0,23.4047,23.4224,23.4047,23.4136,336800.0
2014-07-01 11:20:00,26.5,26.51,26.5,26.5,228400.0,23.4136,23.4224,23.4136,23.4136,228400.0
2014-07-01 11:30:00,26.5,26.53,26.5,26.53,299200.0,23.4136,23.4401,23.4136,23.4401,299200.0
2014-07-01 11:40:00,26.53,26.53,26.52,26.52,49200.0,23.4401,23.4401,23.4312,23.4312,49200.0
2014-07-01 11:50:00,26.52,26.52,26.5,26.51,32800.0,23.4312,23.4312,23.4136,23.4224,32800.0
2014-07-01 12:00:00,26.51,26.52,26.51,26.51,225600.0,23.4224,23.4312,23.4224,23.4224,225600.0
2014-07-01 12:10:00,26.51,26.52,26.51,26.52,113600.0,23.4224,23.4312,23.4224,23.4312,113600.0
2014-07-01 12:20:00,26.52,26.53,26.52,26.52,3200.0,23.4312,23.4401,23.4312,23.4312,3200.0
2014-07-01 12:30:00,26.52,26.54,26.52,26.53,37600.0,23.4312,23.4489,23.4312,23.4401,37600.0
2014-07-01 12:40:00,26.53,26.54,26.53,26.53,21600.0,23.4401,23.4489,23.4401,23.4401,21600.0
2014-07-01 12:50:00,26.53,26.55,26.53,26.55,95600.0,23.4401,23.4577,23.4401,23.4577,95600.0
2014-07-01 13:00:00,26.54,26.57,26.54,26.56,100800.0,23.4489,23.4754,23.4489,23.4666,100800.0
2014-07-01 13:10:00,26.56,26.58,26.56,26.57,66800.0,23.4666,23.4843,23.4666,23.4754,66800.0
2014-07-01 13:20:00,26.57,26.59,26.57,26.58,46800.0,23.4754,23.4931,23.4754,23.4843,46800.0
2014-07-01 13:30:00,26.58,26.58,26.57,26.58,58000.0,23.4843,23.4843,23.4754,23.4843,58000.0
2014-07-01 13:40:00,26.58,26.58,26.56,26.57,168400.0,23.4843,23.4843,23.4666,23.4754,168400.0
2014-07-01 13:50:00,26.57,26.57,26.56,26.57,127200.0,23.4754,23.4754,23.4666,23.4754,127200.0
2014-07-01 14:00:00,26.57,26.57,26.55,26.55,123600.0,23.4754,23.4754,23.4577,23.4577,123600.0
2014-07-01 14:10:00,26.56,26.57,26.56,26.56,348400.0,23.4666,23.4754,23.4666,23.4666,348400.0
2014-07-01 14:20:00,26.56,26.56,26.54,26.54,64400.0,23.4666,23.4666,23.4489,23.4489,64400.0
2014-07-01 14:30:00,26.54,26.55,26.53,26.55,135600.0,23.4489,23.4577,23.4401,23.4577,135600.0
2014-07-01 14:40:00,26.55,26.56,26.53,26.53,178800.0,23.4577,23.4666,23.4401,23.4401,178800.0
2014-07-01 14:50:00,26.54,26.55,26.54,26.55,73600.0,23.4489,23.4577,23.4489,23.4577,73600.0
2014-07-01 15:00:00,26.54,26.55,26.54,26.55,75600.0,23.4489,23.4577,23.4489,23.4577,75600.0
2014-07-01 15:10:00,26.55,26.56,26.52,26.56,91200.0,23.4577,23.4666,23.4312,23.4666,91200.0
2014-07-01 15:20:00,26.55,26.56,26.54,26.55,132000.0,23.4577,23.4666,23.4489,23.4577,132000.0
2014-07-01 15:30:00,26.55,26.56,26.54,26.55,111600.0,23.4577,23.4666,23.4489,23.4577,111600.0
2014-07-01 15:40:00,26.55,26.55,26.54,26.55,52000.0,23.4577,23.4577,23.4489,23.4577,52000.0
2014-07-01 15:50:00,26.55,26.55,26.51,26.51,256800.0,23.4577,23.4577,23.4224,23.4224,256800.0
2014-07-02 09:30:00,26.52,26.55,26.5,26.54,62800.0,23.4312,23.4577,23.4136,23.4489,62800.0
2014-07-02 09:40:00,26.54,26.55,26.52,26.54,98400.0,23.4489,23.4577,23.4312,23.4489,98400.0
2014-07-02 09:50:00,26.54,26.54,26.52,26.52,48400.0,23.4489,23.4489,23.4312,23.4312,48400.0
2014-07-02 10:00:00,26.54,26.55,26.52,26.52,53600.0,23.4489,23.4577,23.4312,23.4312,53600.0
2014-07-02 10:10:00,26.52,26.54,26.51,26.54,41200.0,23.4312,23.4489,23.4224,23.4489,41200.0
2014-07-02 10:20:00,26.53,26.55,26.53,26.54,66000.0,23.4401,23.4577,23.4401,23.4489,66000.0
2014-07-02 10:30:00,26.54,26.55,26.54,26.54,141600.0,23.4489,23.4577,23.4489,23.4489,141600.0
2014-07-02 10:40:00,26.55,26.56,26.55,26.55,32800.0,23.4577,23.4666,23.4577,23.4577,32800.0
2014-07-02 10:50:00,26.55,26.56,26.54,26.54,49200.0,23.4577,23.4666,23.4489,23.4489,49200.0
2014-07-02 11:00:00,26.55,26.57,26.52,26.52,41200.0,23.4577,23.4754,23.4312,23.4312,41200.0
2014-07-02 11:10:00,26.53,26.53,26.51,26.53,36800.0,23.4401,23.4401,23.4224,23.4401,36800.0
2014-07-02 11:20:00,26.53,26.54,26.52,26.54,42000.0,23.4401,23.4489,23.4312,23.4489,42000.0
2014-07-02 11:30:00,26.53,26.55,26.53,26.55,164400.0,23.4401,23.4577,23.4401,23.4577,164400.0
2014-07-02 11:40:00,26.55,26.55,26.55,26.55,80000.0,23.4577,23.4577,23.4577,23.4577,80000.0
2014-07-02 11:50:00,26.54,26.55,26.54,26.54,16400.0,23.4489,23.4577,23.4489,23.4489,16400.0
2014-07-02 12:00:00,26.54,26.55,26.54,26.54,14000.0,23.4489,23.4577,23.4489,23.4489,14000.0
2014-07-02 12:10:00,26.55,26.56,26.55,26.55,7600.0,23.4577,23.4666,23.4577,23.4577,7600.0
2014-07-02 12:20:00,26.55,26.56,26.55,26.55,12000.0,23.4577,23.4666,23.4577,23.4577,12000.0
2014-07-02 12:30:00,26.54,26.54,26.54,26.54,10000.0,23.4489,23.4489,23.4489,23.4489,10000.0
2014-07-02 12:40:00,26.54,26.55,26.54,26.54,14800.0,23.4489,23.4577,23.4489,23.4489,14800.0
2014-07-02 12:50:00,26.54,26.55,26.53,26.53,24800.0,23.4489,23.4577,23.4401,23.4401,24800.0
2014-07-02 13:00:00,26.54,26.55,26.53,26.53,77600.0,23.4489,23.4577,23.4401,23.4401,77600.0
2014-07-02 13:10:00,26.54,26.54,26.53,26.54,22400.0,23.4489,23.4489,23.4401,23.4489,22400.0
2014-07-02 13:20:00,26.53,26.55,26.53,26.55,69200.0,23.4401,23.4577,23.4401,23.4577,69200.0
2014-07-02 13:30:00,26.55,26.55,26.53,26.53,5200.0,23.4577,23.4577,23.4401,23.4401,5200.0
2014-07-02 13:40:00,26.54,26.54,26.52,26.53,12400.0,23.4489,23.4489,23.4312,23.4401,12400.0
2014-07-02 13:50:00,26.53,26.54,26.52,26.53,23600.0,23.4401,23.4489,23.4312,23.4401,23600.0
2014-07-02 14:00:00,26.54,26.54,26.53,26.53,7600.0,23.4489,23.4489,23.4401,23.4401,7600.0
2014-07-02 14:10:00,26.53,26.54,26.53,26.53,22800.0,23.4401,23.4489,23.4401,23.4401,22800.0
2014-07-02 14:20:00,26.53,26.53,26.52,26.52,24800.0,23.4401,23.4401,23.4312,23.4312,24800.0
2014-07-02 14:30:00,26.53,26.54,26.53,26.53,11200.0,23.4401,23.4489,23.4401,23.4401,11200.0
2014-07-02 14:40:00,26.53,26.53,26.52,26.52,126400.0,23.4401,23.4401,23.4312,23.4312,126400.0
2014-07-02 14:50:00,26.52,26.52,26.51,26.52,20000.0,23.4312,23.4312,23.4224,23.4312,20000.0
2014-07-02 15:00:00,26.52,26.53,26.52,26.52,34400.0,23.4312,23.4401,23.4312,23.4312,34400.0
2014-07-02 15:10:00,26.52,26.53,26.52,26.52,30800.0,23.4312,23.4401,23.4312,23.4312,30800.0
2014-07-02 15:20:00,26.53,26.53,26.52,26.53,60800.0,23.4401,23.4401,23.4312,23.4401,60800.0
2014-07-02 15:30:00,26.53,26.54,26.53,26.53,102800.0,23.4401,23.4489,23.4401,23.4401,102800.0
2014-07-02 15:40:00,26.53,26.53,26.52,26.53,46400.0,23.4401,23.4401,23.4312,23.4401,46400.0
2014-07-02 15:50:00,26.53,26.54,26.53,26.54,52000.0,23.4401,23.4489,23.4401,23.4489,52000.0
2014-07-03 09:30:00,26.61,26.63,26.6,26.6,90400.0,23.5108,23.5284,23.5019,23.5019,90400.0
2014-07-03 09:40:00,26.61,26.62,26.57,26.58,22000.0,23.5108,23.5196,23.4754,23.4843,22000.0
2014-07-03 09:50:00,26.58,26.6,26.58,26.6,8400.0,23.4843,23.5019,23.4843,23.5019,8400.0
2014-07-03 10:00:00,26.59,26.63,26.59,26.62,73600.0,23.4931,23.5284,23.4931,23.5196,73600.0
2014-07-03 10:10:00,26.62,26.63,26.61,26.61,44800.0,23.5196,23.5284,23.5108,23.5108,44800.0
2014-07-03 10:20:00,26.61,26.61,26.58,26.6,44000.0,23.5108,23.5108,23.4843,23.5019,44000.0
2014-07-03 10:30:00,26.6,26.61,26.6,26.6,16800.0,23.5019,23.5108,23.5019,23.5019,16800.0
2014-07-03 10:40:00,26.61,26.61,26.6,26.61,17200.0,23.5108,23.5108,23.5019,23.5108,17200.0
2014-07-03 10:50:00,26.62,26.63,26.61,26.62,25200.0,23.5196,23.5284,23.5108,23.5196,25200.0
2014-07-03 11:00:00,26.62,26.63,26.61,26.63,8400.0,23.5196,23.5284,23.5108,23.5284,8400.0
2014-07-03 11:10:00,26.63,26.63,26.63,26.63,37200.0,23.5284,23.5284,23.5284,23.5284,37200.0
2014-07-03 11:20:00,26.63,26.65,26.63,26.64,38400.0,23.5284,23.5461,23.5284,23.5373,38400.0
2014-07-03 11:30:00,26.65,26.66,26.64,26.66,16800.0,23.5461,23.5549,23.5373,23.5549,16800.0
2014-07-03 11:40:00,26.66,26.66,26.65,26.65,13200.0,23.5549,23.5549,23.5461,23.5461,13200.0
2014-07-03 11:50:00,26.65,26.66,26.65,26.66,16800.0,23.5461,23.5549,23.5461,23.5549,16800.0
2014-07-03 12:00:00,26.66,26.68,26.66,26.68,26000.0,23.5549,23.5726,23.5549,23.5726,26000.0
2014-07-03 12:10:00,26.68,26.68,26.68,26.68,52400.0,23.5726,23.5726,23.5726,23.5726,52400.0
2014-07-03 12:20:00,26.68,26.68,26.67,26.68,45200.0,23.5726,23.5726,23.5638,23.5726,45200.0
2014-07-03 12:30:00,26.68,26.68,26.68,26.68,34800.0,23.5726,23.5726,23.5726,23.5726,34800.0
2014-07-03 12:40:00,26.68,26.68,26.68,26.68,78000.0,23.5726,23.5726,23.5726,23.5726,78000.0
2014-07-03 12:50:00,26.68,26.68,26.66,26.68,130800.0,23.5726,23.5726,23.5549,23.5726,130800.0
2014-07-07 09:30:00,26.64,26.64,26.61,26.62,53200.0,23.5373,23.5373,23.5108,23.5196,53200.0
2014-07-07 09:40:00,26.6,26.61,26.6,26.61,33600.0,23.5019,23.5108,23.5019,23.5108,33600.0
2014-07-07 09:50:00,26.61,26.62,26.6,26.61,45600.0,23.5108,23.5196,23.5019,23.5108,45600.0
2014-07-07 10:00:00,26.61,26.63,26.61,26.62,4400.0,23.5108,23.5284,23.5108,23.5196,4400.0
2014-07-07 10:10:00,26.64,26.65,26.64,26.65,14400.0,23.5373,23.5461,23.5373,23.5461,14400.0
2014-07-07 10:20:00,26.65,26.65,26.64,26.65,8800.0,23.5461,23.5461,23.5373,23.5461,8800.0
2014-07-07 10:30:00,26.64,26.64,26.63,26.63,16000.0,23.5373,23.5373,23.5284,23.5284,16000.0
2014-07-07 10:40:00,26.64,26.65,26.63,26.64,22800.0,23.5373,23.5461,23.5284,23.5373,22800.0
2014-07-07 10:50:00,26.64,26.64,26.58,26.59,28800.0,23.5373,23.5373,23.4843,23.4931,28800.0
2014-07-07 11:00:00,26.58,26.6,26.58,26.58,28000.0,23.4843,23.5019,23.4843,23.4843,28000.0
2014-07-07 11:10:00,26.59,26.59,26.58,26.59,13600.0,23.4931,23.4931,23.4843,23.4931,13600.0
2014-07-07 11:20:00,26.59,26.59,26.57,26.58,25600.0,23.4931,23.4931,23.4754,23.4843,25600.0
2014-07-07 11:30:00,26.58,26.58,26.57,26.58,6800.0,23.4843,23.4843,23.4754,23.4843,6800.0
2014-07-07 11:40:00,26.57,26.57,26.55,26.55,2800.0,23.4754,23.4754,23.4577,23.4577,2800.0
2014-07-07 11:50:00,26.57,26.57,26.56,26.57,10000.0,23.4754,23.4754,23.4666,23.4754,10000.0
2014-07-07 12:00:00,26.57,26.59,26.57,26.58,10800.0,23.4754,23.4931,23.4754,23.4843,10800.0
2014-07-07 12:10:00,26.58,26.58,26.57,26.58,11200.0,23.4843,23.4843,23.4754,23.4843,11200.0
2014-07-07 12:20:00,26.59,26.59,26.58,26.58,12000.0,23.4931,23.4931,23.4843,23.4843,12000.0
2014-07-07 12:30:00,26.57,26.58,26.57,26.57,12800.0,23.4754,23.4843,23.4754,23.4754,12800.0
2014-07-07 12:40:00,26.57,26.57,26.56,26.56,5200.0,23.4754,23.4754,23.4666,23.4666,5200.0
2014-07-07 12:50:00,26.56,26.56,26.55,26.56,23600.0,23.4666,23.4666,23.4577,23.4666,23600.0
2014-07-07 13:00:00,26.57,26.57,26.57,26.57,3600.0,23.4754,23.4754,23.4754,23.4754,3600.0
2014-07-07 13:10:00,26.58,26.58,26.57,26.58,18000.0,23.4843,23.4843,23.4754,23.4843,18000.0
2014-07-07 13:20:00,26.57,26.58,26.57,26.57,35200.0,23.4754,23.4843,23.4754,23.4754,35200.0
2014-07-07 13:30:00,26.58,26.58,26.57,26.58,17600.0,23.4843,23.4843,23.4754,23.4843,17600.0
2014-07-07 13:40:00,26.57,26.61,26.57,26.61,18400.0,23.4754,23.5108,23.4754,23.5108,18400.0
2014-07-07 13:50:00,26.6,26.6,26.59,26.6,17600.0,23.5019,23.5019,23.4931,23.5019,17600.0
2014-07-07 14:00:00,26.6,26.6,26.59,26.59,12400.0,23.5019,23.5019,23.4931,23.4931,12400.0
2014-07-07 14:10:00,26.59,26.6,26.59,26.6,18800.0,23.4931,23.5019,23.4931,23.5019,18800.0
2014-07-07 14:20:00,26.6,26.6,26.58,26.58,12000.0,23.5019,23.5019,23.4843,23.4843,12000.0
2014-07-07 14:30:00,26.57,26.57,26.55,26.56,36000.0,23.4754,23.4754,23.4577,23.4666,36000.0
2014-07-07 14:40:00,26.56,26.57,26.55,26.56,3600.0,23.4666,23.4754,23.4577,23.4666,3600.0
2014-07-07 14:50:00,26.57,26.58,26.56,26.57,14000.0,23.4754,23.4843,23.4666,23.4754,14000.0
2014-07-07 15:00:00,26.57,26.58,26.56,26.56,62000.0,23.4754,23.4843,23.4666,23.4666,62000.0
2014-07-07 15:10:00,26.57,26.57,26.56,26.57,13600.0,23.4754,23.4754,23.4666,23.4754,13600.0
2014-07-07 15:20:00,26.56,26.57,26.56,26.56,25600.0,23.4666,23.4754,23.4666,23.4666,25600.0
2014-07-07 15:30:00,26.56,26.56,26.56,26.56,16000.0,23.4666,23.4666,23.4666,23.4666,16000.0
2014-07-07 15:40:00,26.56,26.57,26.55,26.56,44000.0,23.4666,23.4754,23.4577,23.4666,44000.0
2014-07-07 15:50:00,26.57,26.58,26.57,26.58,84800.0,23.4754,23.4843,23.4754,23.4843,84800.0
2014-07-08 09:30:00,26.54,26.54,26.46,26.46,51200.0,23.4489,23.4489,23.3782,23.3782,51200.0
2014-07-08 09:40:00,26.46,26.47,26.44,26.44,28400.0,23.3782,23.3871,23.3606,23.3606,28400.0
2014-07-08 09:50:00,26.43,26.43,26.42,26.43,36400.0,23.3517,23.3517,23.3429,23.3517,36400.0
2014-07-08 10:00:00,26.43,26.43,26.39,26.4,13200.0,23.3517,23.3517,23.3164,23.3252,13200.0
2014-07-08 10:10:00,26.4,26.41,26.39,26.4,29200.0,23.3252,23.3341,23.3164,23.3252,29200.0
2014-07-08 10:20:00,26.4,26.4,26.36,26.38,38400.0,23.3252,23.3252,23.2899,23.3075,38400.0
2014-07-08 10:30:00,26.37,26.37,26.34,26.35,35200.0,23.2987,23.2987,23.2722,23.281,35200.0
2014-07-08 10:40:00,26.36,26.38,26.36,26.38,28400.0,23.2899,23.3075,23.2899,23.3075,28400.0
2014-07-08 10:50:00,26.37,26.39,26.37,26.38,24400.0,23.2987,23.3164,23.2987,23.3075,24400.0
2014-07-08 11:00:00,26.38,26.38,26.35,26.35,23200.0,23.3075,23.3075,23.281,23.281,23200.0
2014-07-08 11:10:00,26.35,26.36,26.34,26.35,25200.0,23.281,23.2899,23.2722,23.281,25200.0
2014-07-08 11:20:00,26.34,26.35,26.3,26.3,83600.0,23.2722,23.281,23.2369,23.2369,83600.0
2014-07-08 11:30:00,26.3,26.35,26.3,26.35,458400.0,23.2369,23.281,23.2369,23.281,458400.0
2014-07-08 11:40:00,26.35,26.35,26.31,26.32,155600.0,23.281,23.281,23.2457,23.2545,155600.0
2014-07-08 11:50:00,26.32,26.32,26.28,26.31,86800.0,23.2545,23.2545,23.2192,23.2457,86800.0
2014-07-08 12:00:00,26.31,26.32,26.3,26.3,106800.0,23.2457,23.2545,23.2369,23.2369,106800.0
2014-07-08 12:10:00,26.31,26.31,26.27,26.29,86000.0,23.2457,23.2457,23.2104,23.228,86000.0
2014-07-08 12:20:00,26.29,26.31,26.29,26.31,41200.0,23.228,23.2457,23.228,23.2457,41200.0
2014-07-08 12:30:00,26.32,26.32,26.3,26.3,44800.0,23.2545,23.2545,23.2369,23.2369,44800.0
2014-07-08 12:40:00,26.3,26.32,26.3,26.32,32000.0,23.2369,23.2545,23.2369,23.2545,32000.0
2014-07-08 12:50:00,26.33,26.34,26.33,26.34,60000.0,23.2634,23.2722,23.2634,23.2722,60000.0
2014-07-08 13:00:00,26.34,26.34,26.32,26.32,34400.0,23.2722,23.2722,23.2545,23.2545,34400.0
2014-07-08 13:10:00,26.33,26.37,26.33,26.37,59600.0,23.2634,23.2987,23.2634,23.2987,59600.0
2014-07-08 13:20:00,26.37,26.38,26.36,26.37,66000.0,23.2987,23.3075,23.2899,23.2987,66000.0
2014-07-08 13:30:00,26.37,26.39,26.37,26.38,38000.0,23.2987,23.3164,23.2987,23.3075,38000.0
2014-07-08 13:40:00,26.39,26.4,26.39,26.39,39600.0,23.3164,23.3252,23.3164,23.3164,39600.0
2014-07-08 13:50:00,26.39,26.41,26.39,26.4,37200.0,23.3164,23.3341,23.3164,23.3252,37200.0
2014-07-08 14:00:00,26.39,26.39,26.38,26.38,61600.0,23.3164,23.3164,23.3075,23.3075,61600.0
2014-07-08 14:10:00,26.38,26.4,26.38,26.38,51600.0,23.3075,23.3252,23.3075,23.3075,51600.0
2014-07-08 14:20:00,26.38,26.39,26.38,26.38,29600.0,23.3075,23.3164,23.3075,23.3075,29600.0
2014-07-08 14:30:00,26.38,26.39,26.36,26.37,73200.0,23.3075,23.3164,23.2899,23.2987,73200.0
2014-07-08 14:40:00,26.37,26.39,26.37,26.37,45200.0,23.2987,23.3164,23.2987,23.2987,45200.0
2014-07-08 14:50:00,26.38,26.38,26.36,26.36,74000.0,23.3075,23.3075,23.2899,23.2899,74000.0
2014-07-08 15:00:00,26.36,26.36,26.34,26.35,111200.0,23.2899,23.2899,23.2722,23.281,111200.0
2014-07-08 15:10:00,26.35,26.37,26.34,26.36,279200.0,23.281,23.2987,23.2722,23.2899,279200.0
2014-07-08 15:20:00,26.36,26.38,26.36,26.36,123600.0,23.2899,23.3075,23.2899,23.2899,123600.0
2014-07-08 15:30:00,26.36,26.38,26.36,26.38,173200.0,23.2899,23.3075,23.2899,23.3075,173200.0
2014-07-08 15:40:00,26.38,26.38,26.36,26.36,1213200.0,23.3075,23.3075,23.2899,23.2899,1213200.0
2014-07-08 15:50:00,26.36,26.38,26.36,26.36,339200.0,23.2899,23.3075,23.2899,23.2899,339200.0
2014-07-09 09:30:00,26.44,26.48,26.42,26.46,34800.0,23.3606,23.3959,23.3429,23.3782,34800.0
2014-07-09 09:40:00,26.47,26.47,26.44,26.44,84800.0,23.3871,23.3871,23.3606,23.3606,84800.0
2014-07-09 09:50:00,26.44,26.44,26.39,26.39,27600.0,23.3606,23.3606,23.3164,23.3164,27600.0
2014-07-09 10:00:00,26.39,26.42,26.38,26.4,63600.0,23.3164,23.3429,23.3075,23.3252,63600.0
2014-07-09 10:10:00,26.41,26.41,26.37,26.38,29200.0,23.3341,23.3341,23.2987,23.3075,29200.0
2014-07-09 10:20:00,26.36,26.42,26.36,26.42,20400.0,23.2899,23.3429,23.2899,23.3429,20400.0
2014-07-09 10:30:00,26.43,26.45,26.41,26.44,39600.0,23.3517,23.3694,23.3341,23.3606,39600.0
2014-07-09 10:40:00,26.46,26.47,26.44,26.47,44800.0,23.3782,23.3871,23.3606,23.3871,44800.0
2014-07-09 10:50:00,26.47,26.47,26.45,26.45,37600.0,23.3871,23.3871,23.3694,23.3694,37600.0
2014-07-09 11:00:00,26.45,26.45,26.44,26.45,18000.0,23.3694,23.3694,23.3606,23.3694,18000.0
2014-07-09 11:10:00,26.44,26.44,26.41,26.43,81600.0,23.3606,23.3606,23.3341,23.3517,81600.0
2014-07-09 11:20:00,26.43,26.45,26.43,26.45,120400.0,23.3517,23.3694,23.3517,23.3694,120400.0
2014-07-09 11:30:00,26.45,26.45,26.42,26.43,74000.0,23.3694,23.3694,23.3429,23.3517,74000.0
2014-07-09 11:40:00,26.43,26.43,26.42,26.42,66000.0,23.3517,23.3517,23.3429,23.3429,66000.0
2014-07-09 11:50:00,26.42,26.43,26.42,26.43,14800.0,23.3429,23.3517,23.3429,23.3517,14800.0
2014-07-09 12:00:00,26.43,26.45,26.43,26.44,39200.0,23.3517,23.3694,23.3517,23.3606,39200.0
2014-07-09 12:10:00,26.45,26.45,26.43,26.44,33200.0,23.3694,23.3694,23.3517,23.3606,33200.0
2014-07-09 12:20:00,26.43,26.44,26.43,26.43,42400.0,23.3517,23.3606,23.3517,23.3517,42400.0
2014-07-09 12:30:00,26.44,26.45,26.43,26.44,34000.0,23.3606,23.3694,23.3517,23.3606,34000.0
2014-07-09 12:40:00,26.44,26.45,26.43,26.44,27600.0,23.3606,23.3694,23.3517,23.3606,27600.0
2014-07-09 12:50:00,26.44,26.45,26.43,26.45,44000.0,23.3606,23.3694,23.3517,23.3694,44000.0
2014-07-09 13:00:00,26.45,26.45,26.44,26.45,26400.0,23.3694,23.3694,23.3606,23.3694,26400.0
2014-07-09 13:10:00,26.45,26.46,26.45,26.46,23600.0,23.3694,23.3782,23.3694,23.3782,23600.0
2014-07-09 13:20:00,26.46,26.46,26.45,26.45,41200.0,23.3782,23.3782,23.3694,23.3694,41200.0
2014-07-09 13:30:00,26.45,26.46,26.45,26.46,13200.0,23.3694,23.3782,23.3694,23.3782,13200.0
2014-07-09 13:40:00,26.47,26.47,26.46,26.47,13200.0,23.3871,23.3871,23.3782,23.3871,13200.0
2014-07-09 13:50:00,26.47,26.47,26.46,26.46,56800.0,23.3871,23.3871,23.3782,23.3782,56800.0
2014-07-09 14:00:00,26.46,26.46,26.4,26.42,223600.0,23.3782,23.3782,23.3252,23.3429,223600.0
2014-07-09 14:10:00,26.42,26.5,26.42,26.5,23200.0,23.3429,23.4136,23.3429,23.4136,23200.0
2014-07-09 14:20:00,26.49,26.5,26.49,26.49,32000.0,23.4047,23.4136,23.4047,23.4047,32000.0
2014-07-09 14:30:00,26.49,26.49,26.47,26.48,57600.0,23.4047,23.4047,23.3871,23.3959,57600.0
2014-07-09 14:40:00,26.48,26.49,26.48,26.48,26800.0,23.3959,23.4047,23.3959,23.3959,26800.0
2014-07-09 14:50:00,26.48,26.5,26.48,26.49,61200.0,23.3959,23.4136,23.3959,23.4047,61200.0
2014-07-09 15:00:00,26.49,26.5,26.48,26.5,75600.0,23.4047,23.4136,23.3959,23.4136,75600.0
2014-07-09 15:10:00,26.5,26.52,26.48,26.48,51600.0,23.4136,23.4312,23.3959,23.3959,51600.0
2014-07-09 15:20:00,26.49,26.49,26.48,26.49,46800.0,23.4047,23.4047,23.3959,23.4047,46800.0
2014-07-09 15:30:00,26.49,26.51,26.48,26.51,63600.0,23.4047,23.4224,23.3959,23.4224,63600.0
2014-07-09 15:40:00,26.5,26.52,26.49,26.49,97200.0,23.4136,23.4312,23.4047,23.4047,97200.0
2014-07-09 15:50:00,26.49,26.5,26.48,26.5,222400.0,23.4047,23.4136,23.3959,23.4136,222400.0
2014-07-10 09:30:00,26.18,26.25,26.18,26.24,164000.0,23.1308,23.1927,23.1308,23.1839,164000.0
2014-07-10 09:40:00,26.25,26.25,26.2,26.2,186800.0,23.1927,23.1927,23.1485,23.1485,186800.0
2014-07-10 09:50:00,26.21,26.25,26.19,26.24,840400.0,23.1573,23.1927,23.1397,23.1839,840400.0
2014-07-10 10:00:00,26.24,26.28,26.23,26.27,26000.0,23.1839,23.2192,23.175,23.2104,26000.0
2014-07-10 10:10:00,26.27,26.29,26.25,26.27,40400.0,23.2104,23.228,23.1927,23.2104,40400.0
2014-07-10 10:20:00,26.29,26.31,26.29,26.31,21600.0,23.228,23.2457,23.228,23.2457,21600.0
2014-07-10 10:30:00,26.3,26.31,26.29,26.29,20400.0,23.2369,23.2457,23.228,23.228,20400.0
2014-07-10 10:40:00,26.3,26.34,26.29,26.33,42400.0,23.2369,23.2722,23.228,23.2634,42400.0
2014-07-10 10:50:00,26.34,26.35,26.32,26.35,34800.0,23.2722,23.281,23.2545,23.281,34800.0
2014-07-10 11:00:00,26.36,26.38,26.36,26.36,37600.0,23.2899,23.3075,23.2899,23.2899,37600.0
2014-07-10 11:10:00,26.36,26.37,26.35,26.36,20400.0,23.2899,23.2987,23.281,23.2899,20400.0
2014-07-10 11:20:00,26.36,26.37,26.36,26.36,23600.0,23.2899,23.2987,23.2899,23.2899,23600.0
2014-07-10 11:30:00,26.35,26.37,26.35,26.36,8400.0,23.281,23.2987,23.281,23.2899,8400.0
2014-07-10 11:40:00,26.36,26.36,26.34,26.34,11600.0,23.2899,23.2899,23.2722,23.2722,11600.0
2014-07-10 11:50:00,26.34,26.36,26.33,26.36,10800.0,23.2722,23.2899,23.2634,23.2899,10800.0
2014-07-10 12:00:00,26.36,26.36,26.35,26.36,8400.0,23.2899,23.2899,23.281,23.2899,8400.0
2014-07-10 12:10:00,26.36,26.38,26.36,26.37,11600.0,23.2899,23.3075,23.2899,23.2987,11600.0
2014-07-10 12:20:00,26.38,26.41,26.38,26.41,11200.0,23.3075,23.3341,23.3075,23.3341,11200.0
2014-07-10 12:30:00,26.41,26.42,26.4,26.41,14800.0,23.3341,23.3429,23.3252,23.3341,14800.0
2014-07-10 12:40:00,26.41,26.41,26.4,26.4,8400.0,23.3341,23.3341,23.3252,23.3252,8400.0
2014-07-10 12:50:00,26.39,26.39,26.38,26.39,44400.0,23.3164,23.3164,23.3075,23.3164,44400.0
2014-07-10 13:00:00,26.4,26.41,26.39,26.4,44000.0,23.3252,23.3341,23.3164,23.3252,44000.0
2014-07-10 13:10:00,26.4,26.41,26.4,26.4,31200.0,23.3252,23.3341,23.3252,23.3252,31200.0
2014-07-10 13:20:00,26.41,26.45,26.41,26.44,63200.0,23.3341,23.3694,23.3341,23.3606,63200.0
2014-07-10 13:30:00,26.45,26.46,26.44,26.46,11200.0,23.3694,23.3782,23.3606,23.3782,11200.0
2014-07-10 13:40:00,26.47,26.47,26.44,26.44,36400.0,23.3871,23.3871,23.3606,23.3606,36400.0
2014-07-10 13:50:00,26.44,26.44,26.42,26.43,17200.0,23.3606,23.3606,23.3429,23.3517,17200.0
2014-07-10 14:00:00,26.43,26.44,26.42,26.43,46000.0,23.3517,23.3606,23.3429,23.3517,46000.0
2014-07-10 14:10:00,26.43,26.43,26.41,26.42,38000.0,23.3517,23.3517,23.3341,23.3429,38000.0
2014-07-10 14:20:00,26.42,26.43,26.42,26.43,76400.0,23.3429,23.3517,23.3429,23.3517,76400.0
2014-07-10 14:30:00,26.43,26.43,26.39,26.39,26000.0,23.3517,23.3517,23.3164,23.3164,26000.0
2014-07-10 14:40:00,26.4,26.4,26.37,26.38,36000.0,23.3252,23.3252,23.2987,23.3075,36000.0
2014-07-10 14:50:00,26.38,26.39,26.36,26.36,10000.0,23.3075,23.3164,23.2899,23.2899,10000.0
2014-07-10 15:00:00,26.36,26.36,26.34,26.35,43600.0,23.2899,23.2899,23.2722,23.281,43600.0
2014-07-10 15:10:00,26.35,26.36,26.35,26.36,66800.0,23.281,23.2899,23.281,23.2899,66800.0
2014-07-10 15:20:00,26.36,26.39,26.35,26.39,54400.0,23.2899,23.3164,23.281,23.3164,54400.0
2014-07-10 15:30:00,26.38,26.39,26.38,26.39,9200.0,23.3075,23.3164,23.3075,23.3164,9200.0
2014-07-10 15:40:00,26.39,26.41,26.38,26.39,37200.0,23.3164,23.3341,23.3075,23.3164,37200.0
2014-07-10 15:50:00,26.39,26.39,26.37,26.38,92000.0,23.3164,23.3164,23.2987,23.3075,92000.0
2014-07-11 09:30:00,26.39,26.43,26.36,26.36,31600.0,23.3164,23.3517,23.2899,23.2899,31600.0
2014-07-11 09:40:00,26.35,26.37,26.33,26.35,37600.0,23.281,23.2987,23.2634,23.281,37600.0
2014-07-11 09:50:00,26.36,26.39,26.36,26.38,15200.0,23.2899,23.3164,23.2899,23.3075,15200.0
2014-07-11 10:00:00,26.36,26.39,26.36,26.37,16000.0,23.2899,23.3164,23.2899,23.2987,16000.0
2014-07-11 10:10:00,26.38,26.43,26.38,26.43,20800.0,23.3075,23.3517,23.3075,23.3517,20800.0
2014-07-11 10:20:00,26.42,26.42,26.4,26.4,9600.0,23.3429,23.3429,23.3252,23.3252,9600.0
2014-07-11 10:30:00,26.41,26.41,26.38,26.38,8800.0,23.3341,23.3341,23.3075,23.3075,8800.0
2014-07-11 10:40:00,26.36,26.4,26.36,26.39,16800.0,23.2899,23.3252,23.2899,23.3164,16800.0
2014-07-11 10:50:00,26.4,26.4,26.38,26.38,12800.0,23.3252,23.3252,23.3075,23.3075,12800.0
2014-07-11 11:00:00,26.38,26.4,26.38,26.4,35600.0,23.3075,23.3252,23.3075,23.3252,35600.0
2014-07-11 11:10:00,26.39,26.39,26.38,26.38,12400.0,23.3164,23.3164,23.3075,23.3075,12400.0
2014-07-11 11:20:00,26.38,26.38,26.35,26.38,8000.0,23.3075,23.3075,23.281,23.3075,8000.0
2014-07-11 11:30:00,26.38,26.4,26.38,26.39,28800.0,23.3075,23.3252,23.3075,23.3164,28800.0
2014-07-11 11:40:00,26.39,26.39,26.37,26.38,12000.0,23.3164,23.3164,23.2987,23.3075,12000.0
2014-07-11 11:50:00,26.37,26.38,26.37,26.37,4000.0,23.2987,23.3075,23.2987,23.2987,4000.0
2014-07-11 12:00:00,26.36,26.38,26.36,26.38,38400.0,23.2899,23.3075,23.2899,23.3075,38400.0
2014-07-11 12:10:00,26.38,26.38,26.37,26.38,23200.0,23.3075,23.3075,23.2987,23.3075,23200.0
2014-07-11 12:20:00,26.38,26.38,26.37,26.37,2000.0,23.3075,23.3075,23.2987,23.2987,2000.0
2014-07-11 12:30:00,26.37,26.38,26.37,26.38,5200.0,23.2987,23.3075,23.2987,23.3075,5200.0
2014-07-11 12:40:00,26.38,26.38,26.37,26.37,12800.0,23.3075,23.3075,23.2987,23.2987,12800.0
2014-07-11 12:50:00,26.38,26.39,26.38,26.39,28400.0,23.3075,23.3164,23.3075,23.3164,28400.0
2014-07-11 13:00:00,26.4,26.41,26.4,26.41,7200.0,23.3252,23.3341,23.3252,23.3341,7200.0
2014-07-11 13:10:00,26.4,26.42,26.4,26.42,10400.0,23.3252,23.3429,23.3252,23.3429,10400.0
2014-07-11 13:20:00,26.42,26.43,26.42,26.42,14800.0,23.3429,23.3517,23.3429,23.3429,14800.0
2014-07-11 13:30:00,26.42,26.42,26.42,26.42,8800.0,23.3429,23.3429,23.3429,23.3429,8800.0
2014-07-11 13:40:00,26.42,26.43,26.42,26.43,4800.0,23.3429,23.3517,23.3429,23.3517,4800.0
2014-07-11 13:50:00,26.42,26.43,26.42,26.42,13600.0,23.3429,23.3517,23.3429,23.3429,13600.0
2014-07-11 14:00:00,26.43,26.44,26.42,26.44,16400.0,23.3517,23.3606,23.3429,23.3606,16400.0
2014-07-11 14:10:00,26.44,26.44,26.43,26.43,46000.0,23.3606,23.3606,23.3517,23.3517,46000.0
2014-07-11 14:20:00,26.44,26.45,26.43,26.45,5200.0,23.3606,23.3694,23.3517,23.3694,5200.0
2014-07-11 14:30:00,26.45,26.46,26.45,26.45,29200.0,23.3694,23.3782,23.3694,23.3694,29200.0
2014-07-11 14:40:00,26.45,26.45,26.45,26.45,19600.0,23.3694,23.3694,23.3694,23.3694,19600.0
2014-07-11 14:50:00,26.45,26.45,26.44,26.44,20800.0,23.3694,23.3694,23.3606,23.3606,20800.0
2014-07-11 15:00:00,26.45,26.45,26.43,26.44,34800.0,23.3694,23.3694,23.3517,23.3606,34800.0
2014-07-11 15:10:00,26.44,26.45,26.43,26.44,29200.0,23.3606,23.3694,23.3517,23.3606,29200.0
2014-07-11 15:20:00,26.44,26.46,26.44,26.46,65200.0,23.3606,23.3782,23.3606,23.3782,65200.0
2014-07-11 15:30:00,26.46,26.47,26.46,26.47,52000.0,23.3782,23.3871,23.3782,23.3871,52000.0
2014-07-11 15:40:00,26.47,26.47,26.45,26.45,102400.0,23.3871,23.3871,23.3694,23.3694,102400.0
2014-07-11 15:50:00,26.45,26.46,26.44,26.46,70800.0,23.3694,23.3782,23.3606,23.3782,70800.0
2014-07-14 09:30:00,26.59,26.6,26.57,26.57,64800.0,23.4931,23.5019,23.4754,23.4754,64800.0
2014-07-14 09:40:00,26.58,26.61,26.57,26.6,22000.0,23.4843,23.5108,23.4754,23.5019,22000.0
2014-07-14 09:50:00,26.6,26.6,26.58,26.58,21200.0,23.5019,23.5019,23.4843,23.4843,21200.0
2014-07-14 10:00:00,26.6,26.61,26.6,26.61,12000.0,23.5019,23.5108,23.5019,23.5108,12000.0
2014-07-14 10:10:00,26.6,26.61,26.6,26.6,8000.0,23.5019,23.5108,23.5019,23.5019,8000.0
2014-07-14 10:20:00,26.6,26.61,26.6,26.6,15200.0,23.5019,23.5108,23.5019,23.5019,15200.0
2014-07-14 10:30:00,26.6,26.61,26.6,26.61,26800.0,23.5019,23.5108,23.5019,23.5108,26800.0
2014-07-14 10:40:00,26.61,26.63,26.6,26.62,10800.0,23.5108,23.5284,23.5019,23.5196,10800.0
2014-07-14 10:50:00,26.63,26.64,26.63,26.63,26000.0,23.5284,23.5373,23.5284,23.5284,26000.0
2014-07-14 11:00:00,26.64,26.65,26.64,26.65,30400.0,23.5373,23.5461,23.5373,23.5461,30400.0
2014-07-14 11:10:00,26.65,26.65,26.64,26.64,8800.0,23.5461,23.5461,23.5373,23.5373,8800.0
2014-07-14 11:20:00,26.64,26.65,26.64,26.64,8400.0,23.5373,23.5461,23.5373,23.5373,8400.0
2014-07-14 11:30:00,26.64,26.64,26.62,26.63,14800.0,23.5373,23.5373,23.5196,23.5284,14800.0
2014-07-14 11:40:00,26.62,26.64,26.62,26.63,22400.0,23.5196,23.5373,23.5196,23.5284,22400.0
2014-07-14 11:50:00,26.63,26.64,26.63,26.63,22800.0,23.5284,23.5373,23.5284,23.5284,22800.0
2014-07-14 12:00:00,26.62,26.64,26.62,26.64,8800.0,23.5196,23.5373,23.5196,23.5373,8800.0
2014-07-14 12:10:00,26.64,26.64,26.63,26.64,16400.0,23.5373,23.5373,23.5284,23.5373,16400.0
2014-07-14 12:20:00,26.63,26.65,26.63,26.64,9200.0,23.5284,23.5461,23.5284,23.5373,9200.0
2014-07-14 12:30:00,26.64,26.64,26.63,26.63,3600.0,23.5373,23.5373,23.5284,23.5284,3600.0
2014-07-14 12:40:00,26.63,26.63,26.62,26.62,11200.0,23.5284,23.5284,23.5196,23.5196,11200.0
2014-07-14 12:50:00,26.61,26.61,26.6,26.61,32000.0,23.5108,23.5108,23.5019,23.5108,32000.0
2014-07-14 13:00:00,26.61,26.62,26.61,26.62,21200.0,23.5108,23.5196,23.5108,23.5196,21200.0
2014-07-14 13:10:00,26.62,26.62,26.61,26.62,9600.0,23.5196,23.5196,23.5108,23.5196,9600.0
2014-07-14 13:20:00,26.62,26.63,26.62,26.62,18800.0,23.5196,23.5284,23.5196,23.5196,18800.0
2014-07-14 13:30:00,26.63,26.63,26.62,26.62,5200.0,23.5284,23.5284,23.5196,23.5196,5200.0
2014-07-14 13:40:00,26.63,26.63,26.63,26.63,11600.0,23.5284,23.5284,23.5284,23.5284,11600.0
2014-07-14 13:50:00,26.63,26.63,26.63,26.63,9600.0,23.5284,23.5284,23.5284,23.5284,9600.0
2014-07-14 14:00:00,26.63,26.63,26.62,26.62,8000.0,23.5284,23.5284,23.5196,23.5196,8000.0
2014-07-14 14:10:00,26.62,26.62,26.61,26.62,8800.0,23.5196,23.5196,23.5108,23.5196,8800.0
2014-07-14 14:20:00,26.63,26.63,26.62,26.62,11600.0,23.5284,23.5284,23.5196,23.5196,11600.0
2014-07-14 14:30:00,26.62,26.63,26.61,26.63,24400.0,23.5196,23.5284,23.5108,23.5284,24400.0
2014-07-14 14:40:00,26.63,26.64,26.63,26.63,18000.0,23.5284,23.5373,23.5284,23.5284,18000.0
2014-07-14 14:50:00,26.63,26.64,26.63,26.64,19600.0,23.5284,23.5373,23.5284,23.5373,19600.0
2014-07-14 15:00:00,26.64,26.64,26.63,26.63,11200.0,23.5373,23.5373,23.5284,23.5284,11200.0
2014-07-14 15:10:00,26.63,26.63,26.61,26.61,34800.0,23.5284,23.5284,23.5108,23.5108,34800.0
2014-07-14 15:20:00,26.61,26.61,26.61,26.61,6800.0,23.5108,23.5108,23.5108,23.5108,6800.0
2014-07-14 15:30:00,26.61,26.62,26.61,26.62,40400.0,23.5108,23.5196,23.5108,23.5196,40400.0
2014-07-14 15:40:00,26.62,26.63,26.6,26.61,48000.0,23.5196,23.5284,23.5019,23.5108,48000.0
2014-07-14 15:50:00,26.61,26.62,26.61,26.61,160400.0,23.5108,23.5196,23.5108,23.5108,160400.0
2014-07-15 09:30:00,26.63,26.64,26.62,26.63,78400.0,23.5284,23.5373,23.5196,23.5284,78400.0
2014-07-15 09:40:00,26.65,26.67,26.64,26.64,60000.0,23.5461,23.5638,23.5373,23.5373,60000.0
2014-07-15 09:50:00,26.64,26.64,26.6,26.61,20000.0,23.5373,23.5373,23.5019,23.5108,20000.0
2014-07-15 10:00:00,26.61,26.64,26.6,26.63,49600.0,23.5108,23.5373,23.5019,23.5284,49600.0
2014-07-15 10:10:00,26.62,26.63,26.54,26.56,54000.0,23.5196,23.5284,23.4489,23.4666,54000.0
2014-07-15 10:20:00,26.57,26.58,26.55,26.56,23600.0,23.4754,23.4843,23.4577,23.4666,23600.0
2014-07-15 10:30:00,26.56,26.57,26.52,26.52,38800.0,23.4666,23.4754,23.4312,23.4312,38800.0
2014-07-15 10:40:00,26.51,26.51,26.46,26.46,85200.0,23.4224,23.4224,23.3782,23.3782,85200.0
2014-07-15 10:50:00,26.45,26.49,26.45,26.49,33200.0,23.3694,23.4047,23.3694,23.4047,33200.0
2014-07-15 11:00:00,26.49,26.49,26.47,26.49,21200.0,23.4047,23.4047,23.3871,23.4047,21200.0
2014-07-15 11:10:00,26.49,26.54,26.49,26.53,37600.0,23.4047,23.4489,23.4047,23.4401,37600.0
2014-07-15 11:20:00,26.54,26.54,26.51,26.51,16000.0,23.4489,23.4489,23.4224,23.4224,16000.0
2014-07-15 11:30:00,26.51,26.51,26.47,26.48,21600.0,23.4224,23.4224,23.3871,23.3959,21600.0
2014-07-15 11:40:00,26.48,26.48,26.46,26.46,25200.0,23.3959,23.3959,23.3782,23.3782,25200.0
2014-07-15 11:50:00,26.47,26.47,26.4,26.4,26400.0,23.3871,23.3871,23.3252,23.3252,26400.0
2014-07-15 12:00:00,26.41,26.42,26.38,26.41,56000.0,23.3341,23.3429,23.3075,23.3341,56000.0
2014-07-15 12:10:00,26.43,26.44,26.41,26.43,29200.0,23.3517,23.3606,23.3341,23.3517,29200.0
2014-07-15 12:20:00,26.43,26.46,26.42,26.45,16000.0,23.3517,23.3782,23.3429,23.3694,16000.0
2014-07-15 12:30:00,26.46,26.49,26.45,26.49,11600.0,23.3782,23.4047,23.3694,23.4047,11600.0
2014-07-15 12:40:00,26.49,26.5,26.49,26.5,28400.0,23.4047,23.4136,23.4047,23.4136,28400.0
2014-07-15 12:50:00,26.5,26.5,26.47,26.47,17600.0,23.4136,23.4136,23.3871,23.3871,17600.0
2014-07-15 13:00:00,26.47,26.48,26.47,26.47,29200.0,23.3871,23.3959,23.3871,23.3871,29200.0
2014-07-15 13:10:00,26.49,26.55,26.48,26.54,67200.0,23.4047,23.4577,23.3959,23.4489,67200.0
2014-07-15 13:20:00,26.53,26.53,26.51,26.52,13600.0,23.4401,23.4401,23.4224,23.4312,13600.0
2014-07-15 13:30:00,26.52,26.53,26.51,26.52,31600.0,23.4312,23.4401,23.4224,23.4312,31600.0
2014-07-15 13:40:00,26.52,26.53,26.5,26.52,28400.0,23.4312,23.4401,23.4136,23.4312,28400.0
2014-07-15 13:50:00,26.53,26.53,26.5,26.51,24400.0,23.4401,23.4401,23.4136,23.4224,24400.0
2014-07-15 14:00:00,26.5,26.52,26.5,26.52,30400.0,23.4136,23.4312,23.4136,23.4312,30400.0
2014-07-15 14:10:00,26.51,26.55,26.51,26.55,58800.0,23.4224,23.4577,23.4224,23.4577,58800.0
2014-07-15 14:20:00,26.54,26.55,26.53,26.54,28800.0,23.4489,23.4577,23.4401,23.4489,28800.0
2014-07-15 14:30:00,26.54,26.54,26.52,26.52,70000.0,23.4489,23.4489,23.4312,23.4312,70000.0
2014-07-15 14:40:00,26.52,26.53,26.52,26.52,714000.0,23.4312,23.4401,23.4312,23.4312,714000.0
2014-07-15 14:50:00,26.53,26.54,26.52,26.54,66000.0,23.4401,23.4489,23.4312,23.4489,66000.0
2014-07-15 15:00:00,26.54,26.54,26.5,26.5,40000.0,23.4489,23.4489,23.4136,23.4136,40000.0
2014-07-15 15:10:00,26.49,26.52,26.48,26.5,48400.0,23.4047,23.4312,23.3959,23.4136,48400.0
2014-07-15 15:20:00,26.5,26.51,26.49,26.51,48400.0,23.4136,23.4224,23.4047,23.4224,48400.0
2014-07-15 15:30:00,26.5,26.5,26.49,26.5,88800.0,23.4136,23.4136,23.4047,23.4136,88800.0
2014-07-15 15:40:00,26.5,26.51,26.49,26.49,45200.0,23.4136,23.4224,23.4047,23.4047,45200.0
2014-07-15 15:50:00,26.49,26.52,26.49,26.5,130800.0,23.4047,23.4312,23.4047,23.4136,130800.0
2014-07-16 09:30:00,26.64,26.65,26.61,26.61,54800.0,23.5373,23.5461,23.5108,23.5108,54800.0
2014-07-16 09:40:00,26.61,26.62,26.59,26.6,23600.0,23.5108,23.5196,23.4931,23.5019,23600.0
2014-07-16 09:50:00,26.59,26.6,26.58,26.59,7600.0,23.4931,23.5019,23.4843,23.4931,7600.0
2014-07-16 10:00:00,26.6,26.61,26.59,26.6,4800.0,23.5019,23.5108,23.4931,23.5019,4800.0
2014-07-16 10:10:00,26.6,26.6,26.58,26.58,7600.0,23.5019,23.5019,23.4843,23.4843,7600.0
2014-07-16 10:20:00,26.58,26.58,26.57,26.57,16000.0,23.4843,23.4843,23.4754,23.4754,16000.0
2014-07-16 10:30:00,26.57,26.58,26.57,26.58,16800.0,23.4754,23.4843,23.4754,23.4843,16800.0
2014-07-16 10:40:00,26.57,26.58,26.54,26.54,40800.0,23.4754,23.4843,23.4489,23.4489,40800.0
2014-07-16 10:50:00,26.53,26.54,26.52,26.53,24000.0,23.4401,23.4489,23.4312,23.4401,24000.0
2014-07-16 11:00:00,26.53,26.56,26.53,26.55,218800.0,23.4401,23.4666,23.4401,23.4577,218800.0
2014-07-16 11:10:00,26.55,26.56,26.55,26.56,47600.0,23.4577,23.4666,23.4577,23.4666,47600.0
2014-07-16 11:20:00,26.56,26.56,26.54,26.54,14800.0,23.4666,23.4666,23.4489,23.4489,14800.0
2014-07-16 11:30:00,26.55,26.55,26.51,26.51,42400.0,23.4577,23.4577,23.4224,23.4224,42400.0
2014-07-16 11:40:00,26.52,26.52,26.52,26.52,4400.0,23.4312,23.4312,23.4312,23.4312,4400.0
2014-07-16 11:50:00,26.53,26.54,26.53,26.54,6400.0,23.4401,23.4489,23.4401,23.4489,6400.0
2014-07-16 12:00:00,26.54,26.55,26.54,26.55,5600.0,23.4489,23.4577,23.4489,23.4577,5600.0
2014-07-16 12:10:00,26.56,26.58,26.56,26.58,22800.0,23.4666,23.4843,23.4666,23.4843,22800.0
2014-07-16 12:20:00,26.58,26.59,26.58,26.58,32000.0,23.4843,23.4931,23.4843,23.4843,32000.0
2014-07-16 12:30:00,26.58,26.59,26.58,26.58,26000.0,23.4843,23.4931,23.4843,23.4843,26000.0
2014-07-16 12:40:00,26.58,26.59,26.58,26.58,8400.0,23.4843,23.4931,23.4843,23.4843,8400.0
2014-07-16 12:50:00,26.58,26.59,26.58,26.58,33200.0,23.4843,23.4931,23.4843,23.4843,33200.0
2014-07-16 13:00:00,26.58,26.59,26.57,26.58,16800.0,23.4843,23.4931,23.4754,23.4843,16800.0
2014-07-16 13:10:00,26.58,26.58,26.57,26.58,11600.0,23.4843,23.4843,23.4754,23.4843,11600.0
2014-07-16 13:20:00,26.58,26.59,26.57,26.59,367600.0,23.4843,23.4931,23.4754,23.4931,367600.0
2014-07-16 13:30:00,26.59,26.6,26.58,26.58,15600.0,23.4931,23.5019,23.4843,23.4843,15600.0
2014-07-16 13:40:00,26.58,26.59,26.58,26.59,14000.0,23.4843,23.4931,23.4843,23.4931,14000.0
2014-07-16 13:50:00,26.59,26.6,26.58,26.59,3600.0,23.4931,23.5019,23.4843,23.4931,3600.0
2014-07-16 14:00:00,26.59,26.61,26.59,26.6,21600.0,23.4931,23.5108,23.4931,23.5019,21600.0
2014-07-16 14:10:00,26.61,26.61,26.61,26.61,800.0,23.5108,23.5108,23.5108,23.5108,800.0
2014-07-16 14:20:00,26.6,26.6,26.6,26.6,14000.0,23.5019,23.5019,23.5019,23.5019,14000.0
2014-07-16 14:30:00,26.61,26.61,26.58,26.59,26000.0,23.5108,23.5108,23.4843,23.4931,26000.0
2014-07-16 14:40:00,26.58,26.59,26.58,26.59,24400.0,23.4843,23.4931,23.4843,23.4931,24400.0
2014-07-16 14:50:00,26.59,26.59,26.58,26.59,24800.0,23.4931,23.4931,23.4843,23.4931,24800.0
2014-07-16 15:00:00,26.58,26.59,26.58,26.58,35200.0,23.4843,23.4931,23.4843,23.4843,35200.0
2014-07-16 15:10:00,26.58,26.59,26.58,26.58,16400.0,23.4843,23.4931,23.4843,23.4843,16400.0
2014-07-16 15:20:00,26.58,26.6,26.57,26.6,19200.0,23.4843,23.5019,23.4754,23.5019,19200.0
2014-07-16 15:30:00,26.6,26.6,26.59,26.59,18000.0,23.5019,23.5019,23.4931,23.4931,18000.0
2014-07-16 15:40:00,26.59,26.59,26.57,26.57,13600.0,23.4931,23.4931,23.4754,23.4754,13600.0
2014-07-16 15:50:00,26.57,26.58,26.56,26.57,135600.0,23.4754,23.4843,23.4666,23.4754,135600.0
2014-07-17 09:30:00,26.5,26.53,26.48,26.52,41200.0,23.4136,23.4401,23.3959,23.4312,41200.0
2014-07-17 09:40:00,26.53,26.55,26.52,26.54,20800.0,23.4401,23.4577,23.4312,23.4489,20800.0
2014-07-17 09:50:00,26.53,26.56,26.53,26.56,2000.0,23.4401,23.4666,23.4401,23.4666,2000.0
2014-07-17 10:00:00,26.56,26.57,26.54,26.54,22000.0,23.4666,23.4754,23.4489,23.4489,22000.0
2014-07-17 10:10:00,26.54,26.54,26.53,26.54,12800.0,23.4489,23.4489,23.4401,23.4489,12800.0
2014-07-17 10:20:00,26.54,26.57,26.54,26.56,39600.0,23.4489,23.4754,23.4489,23.4666,39600.0
2014-07-17 10:30:00,26.57,26.57,26.54,26.55,23200.0,23.4754,23.4754,23.4489,23.4577,23200.0
2014-07-17 10:40:00,26.55,26.56,26.54,26.54,30800.0,23.4577,23.4666,23.4489,23.4489,30800.0
2014-07-17 10:50:00,26.55,26.55,26.54,26.54,27600.0,23.4577,23.4577,23.4489,23.4489,27600.0
2014-07-17 11:00:00,26.54,26.54,26.5,26.5,13200.0,23.4489,23.4489,23.4136,23.4136,13200.0
2014-07-17 11:10:00,26.5,26.5,26.43,26.47,40000.0,23.4136,23.4136,23.3517,23.3871,40000.0
2014-07-17 11:20:00,26.46,26.46,26.4,26.4,28400.0,23.3782,23.3782,23.3252,23.3252,28400.0
2014-07-17 11:30:00,26.4,26.45,26.37,26.43,139600.0,23.3252,23.3694,23.2987,23.3517,139600.0
2014-07-17 11:40:00,26.44,26.45,26.41,26.43,66400.0,23.3606,23.3694,23.3341,23.3517,66400.0
2014-07-17 11:50:00,26.44,26.44,26.39,26.39,7200.0,23.3606,23.3606,23.3164,23.3164,7200.0
2014-07-17 12:00:00,26.4,26.4,26.34,26.38,26000.0,23.3252,23.3252,23.2722,23.3075,26000.0
2014-07-17 12:10:00,26.39,26.41,26.39,26.4,17200.0,23.3164,23.3341,23.3164,23.3252,17200.0
2014-07-17 12:20:00,26.4,26.4,26.38,26.39,12800.0,23.3252,23.3252,23.3075,23.3164,12800.0
2014-07-17 12:30:00,26.4,26.43,26.4,26.43,6000.0,23.3252,23.3517,23.3252,23.3517,6000.0
2014-07-17 12:40:00,26.43,26.43,26.41,26.41,6400.0,23.3517,23.3517,23.3341,23.3341,6400.0
2014-07-17 12:50:00,26.42,26.43,26.41,26.42,8400.0,23.3429,23.3517,23.3341,23.3429,8400.0
2014-07-17 13:00:00,26.43,26.46,26.43,26.46,14800.0,23.3517,23.3782,23.3517,23.3782,14800.0
2014-07-17 13:10:00,26.48,26.49,26.48,26.48,4800.0,23.3959,23.4047,23.3959,23.3959,4800.0
2014-07-17 13:20:00,26.47,26.47,26.45,26.45,38800.0,23.3871,23.3871,23.3694,23.3694,38800.0
2014-07-17 13:30:00,26.45,26.47,26.41,26.41,14800.0,23.3694,23.3871,23.3341,23.3341,14800.0
2014-07-17 13:40:00,26.4,26.42,26.4,26.42,8400.0,23.3252,23.3429,23.3252,23.3429,8400.0
2014-07-17 13:50:00,26.42,26.42,26.4,26.41,13200.0,23.3429,23.3429,23.3252,23.3341,13200.0
2014-07-17 14:00:00,26.41,26.41,26.37,26.37,42400.0,23.3341,23.3341,23.2987,23.2987,42400.0
2014-07-17 14:10:00,26.37,26.41,26.37,26.39,46800.0,23.2987,23.3341,23.2987,23.3164,46800.0
2014-07-17 14:20:00,26.39,26.39,26.37,26.37,26000.0,23.3164,23.3164,23.2987,23.2987,26000.0
2014-07-17 14:30:00,26.39,26.39,26.38,26.39,6800.0,23.3164,23.3164,23.3075,23.3164,6800.0
2014-07-17 14:40:00,26.39,26.4,26.38,26.38,8800.0,23.3164,23.3252,23.3075,23.3075,8800.0
2014-07-17 14:50:00,26.37,26.39,26.36,26.38,28800.0,23.2987,23.3164,23.2899,23.3075,28800.0
2014-07-17 15:00:00,26.36,26.36,26.34,26.35,239600.0,23.2899,23.2899,23.2722,23.281,239600.0
2014-07-17 15:10:00,26.35,26.35,26.29,26.29,189600.0,23.281,23.281,23.228,23.228,189600.0
2014-07-17 15:20:00,26.28,26.3,26.27,26.27,52400.0,23.2192,23.2369,23.2104,23.2104,52400.0
2014-07-17 15:30:00,26.26,26.28,26.23,26.25,61600.0,23.2015,23.2192,23.175,23.1927,61600.0
2014-07-17 15:40:00,26.25,26.25,26.2,26.24,90000.0,23.1927,23.1927,23.1485,23.1839,90000.0
2014-07-17 15:50:00,26.25,26.26,26.23,26.24,193600.0,23.1927,23.2015,23.175,23.1839,193600.0
2014-07-18 09:30:00,26.35,26.39,26.31,26.37,38400.0,23.281,23.3164,23.2457,23.2987,38400.0
2014-07-18 09:40:00,26.37,26.38,26.34,26.34,7600.0,23.2987,23.3075,23.2722,23.2722,7600.0
2014-07-18 09:50:00,26.35,26.38,26.35,26.37,20400.0,23.281,23.3075,23.281,23.2987,20400.0
2014-07-18 10:00:00,26.36,26.37,26.36,26.37,8000.0,23.2899,23.2987,23.2899,23.2987,8000.0
2014-07-18 10:10:00,26.37,26.39,26.34,26.35,38000.0,23.2987,23.3164,23.2722,23.281,38000.0
2014-07-18 10:20:00,26.35,26.37,26.35,26.37,23200.0,23.281,23.2987,23.281,23.2987,23200.0
2014-07-18 10:30:00,26.37,26.38,26.37,26.37,8400.0,23.2987,23.3075,23.2987,23.2987,8400.0
2014-07-18 10:40:00,26.37,26.38,26.36,26.37,15200.0,23.2987,23.3075,23.2899,23.2987,15200.0
2014-07-18 10:50:00,26.38,26.43,26.38,26.43,25600.0,23.3075,23.3517,23.3075,23.3517,25600.0
2014-07-18 11:00:00,26.43,26.44,26.42,26.42,46800.0,23.3517,23.3606,23.3429,23.3429,46800.0
2014-07-18 11:10:00,26.43,26.45,26.43,26.44,12800.0,23.3517,23.3694,23.3517,23.3606,12800.0
2014-07-18 11:20:00,26.45,26.45,26.43,26.44,8800.0,23.3694,23.3694,23.3517,23.3606,8800.0
2014-07-18 11:30:00,26.44,26.48,26.44,26.48,21200.0,23.3606,23.3959,23.3606,23.3959,21200.0
2014-07-18 11:40:00,26.47,26.49,26.47,26.49,21600.0,23.3871,23.4047,23.3871,23.4047,21600.0
2014-07-18 11:50:00,26.48,26.48,26.46,26.47,26400.0,23.3959,23.3959,23.3782,23.3871,26400.0
2014-07-18 12:00:00,26.48,26.48,26.48,26.48,9600.0,23.3959,23.3959,23.3959,23.3959,9600.0
2014-07-18 12:10:00,26.48,26.49,26.48,26.49,1600.0,23.3959,23.4047,23.3959,23.4047,1600.0
2014-07-18 12:20:00,26.5,26.52,26.49,26.52,36400.0,23.4136,23.4312,23.4047,23.4312,36400.0
2014-07-18 12:30:00,26.51,26.51,26.5,26.51,21200.0,23.4224,23.4224,23.4136,23.4224,21200.0
2014-07-18 12:40:00,26.51,26.51,26.5,26.5,46400.0,23.4224,23.4224,23.4136,23.4136,46400.0
2014-07-18 12:50:00,26.5,26.51,26.5,26.5,4400.0,23.4136,23.4224,23.4136,23.4136,4400.0
2014-07-18 13:00:00,26.5,26.5,26.48,26.48,8000.0,23.4136,23.4136,23.3959,23.3959,8000.0
2014-07-18 13:10:00,26.48,26.48,26.47,26.48,10000.0,23.3959,23.3959,23.3871,23.3959,10000.0
2014-07-18 13:20:00,26.49,26.49,26.47,26.47,22800.0,23.4047,23.4047,23.3871,23.3871,22800.0
2014-07-18 13:30:00,26.47,26.49,26.47,26.49,8400.0,23.3871,23.4047,23.3871,23.4047,8400.0
2014-07-18 13:40:00,26.49,26.5,26.49,26.49,14400.0,23.4047,23.4136,23.4047,23.4047,14400.0
2014-07-18 13:50:00,26.49,26.51,26.49,26.51,46400.0,23.4047,23.4224,23.4047,23.4224,46400.0
2014-07-18 14:00:00,26.5,26.5,26.49,26.5,36000.0,23.4136,23.4136,23.4047,23.4136,36000.0
2014-07-18 14:10:00,26.51,26.53,26.51,26.53,16400.0,23.4224,23.4401,23.4224,23.4401,16400.0
2014-07-18 14:20:00,26.53,26.55,26.52,26.55,49600.0,23.4401,23.4577,23.4312,23.4577,49600.0
2014-07-18 14:30:00,26.55,26.56,26.54,26.55,49600.0,23.4577,23.4666,23.4489,23.4577,49600.0
2014-07-18 14:40:00,26.54,26.55,26.54,26.54,9200.0,23.4489,23.4577,23.4489,23.4489,9200.0
2014-07-18 14:50:00,26.54,26.55,26.54,26.54,16800.0,23.4489,23.4577,23.4489,23.4489,16800.0
2014-07-18 15:00:00,26.54,26.57,26.54,26.57,6800.0,23.4489,23.4754,23.4489,23.4754,6800.0
2014-07-18 15:10:00,26.57,26.58,26.56,26.58,12800.0,23.4754,23.4843,23.4666,23.4843,12800.0
2014-07-18 15:20:00,26.58,26.58,26.56,26.56,77600.0,23.4843,23.4843,23.4666,23.4666,77600.0
2014-07-18 15:30:00,26.56,26.56,26.55,26.55,14400.0,23.4666,23.4666,23.4577,23.4577,14400.0
2014-07-18 15:40:00,26.55,26.55,26.53,26.54,47200.0,23.4577,23.4577,23.4401,23.4489,47200.0
2014-07-18 15:50:00,26.54,26.57,26.54,26.56,218000.0,23.4489,23.4754,23.4489,23.4666,218000.0
2014-07-21 09:30:00,26.48,26.5,26.46,26.46,37200.0,23.3959,23.4136,23.3782,23.3782,37200.0
2014-07-21 09:40:00,26.46,26.49,26.44,26.48,18000.0,23.3782,23.4047,23.3606,23.3959,18000.0
2014-07-21 09:50:00,26.48,26.51,26.48,26.5,18800.0,23.3959,23.4224,23.3959,23.4136,18800.0
2014-07-21 10:00:00,26.49,26.49,26.46,26.46,28400.0,23.4047,23.4047,23.3782,23.3782,28400.0
2014-07-21 10:10:00,26.45,26.47,26.43,26.46,44400.0,23.3694,23.3871,23.3517,23.3782,44400.0
2014-07-21 10:20:00,26.45,26.47,26.44,26.46,21200.0,23.3694,23.3871,23.3606,23.3782,21200.0
2014-07-21 10:30:00,26.47,26.47,26.42,26.43,11600.0,23.3871,23.3871,23.3429,23.3517,11600.0
2014-07-21 10:40:00,26.41,26.42,26.39,26.42,32000.0,23.3341,23.3429,23.3164,23.3429,32000.0
2014-07-21 10:50:00,26.42,26.43,26.41,26.42,26800.0,23.3429,23.3517,23.3341,23.3429,26800.0
2014-07-21 11:00:00,26.4,26.42,26.4,26.42,24000.0,23.3252,23.3429,23.3252,23.3429,24000.0
2014-07-21 11:10:00,26.42,26.42,26.41,26.42,11200.0,23.3429,23.3429,23.3341,23.3429,11200.0
2014-07-21 11:20:00,26.42,26.45,26.42,26.45,7200.0,23.3429,23.3694,23.3429,23.3694,7200.0
2014-07-21 11:30:00,26.45,26.45,26.44,26.44,6000.0,23.3694,23.3694,23.3606,23.3606,6000.0
2014-07-21 11:40:00,26.44,26.45,26.42,26.43,37600.0,23.3606,23.3694,23.3429,23.3517,37600.0
2014-07-21 11:50:00,26.43,26.46,26.43,26.46,10400.0,23.3517,23.3782,23.3517,23.3782,10400.0
2014-07-21 12:00:00,26.47,26.47,26.44,26.44,9600.0,23.3871,23.3871,23.3606,23.3606,9600.0
2014-07-21 12:10:00,26.45,26.45,26.44,26.45,8400.0,23.3694,23.3694,23.3606,23.3694,8400.0
2014-07-21 12:20:00,26.45,26.45,26.43,26.44,10400.0,23.3694,23.3694,23.3517,23.3606,10400.0
2014-07-21 12:30:00,26.44,26.46,26.44,26.46,10000.0,23.3606,23.3782,23.3606,23.3782,10000.0
2014-07-21 12:40:00,26.46,26.46,26.44,26.45,56400.0,23.3782,23.3782,23.3606,23.3694,56400.0
2014-07-21 12:50:00,26.45,26.45,26.44,26.44,17600.0,23.3694,23.3694,23.3606,23.3606,17600.0
2014-07-21 13:00:00,26.45,26.46,26.45,26.46,19200.0,23.3694,23.3782,23.3694,23.3782,19200.0
2014-07-21 13:10:00,26.48,26.48,26.48,26.48,8800.0,23.3959,23.3959,23.3959,23.3959,8800.0
2014-07-21 13:20:00,26.49,26.5,26.49,26.5,16000.0,23.4047,23.4136,23.4047,23.4136,16000.0
2014-07-21 13:30:00,26.51,26.51,26.5,26.5,14400.0,23.4224,23.4224,23.4136,23.4136,14400.0
2014-07-21 13:40:00,26.5,26.52,26.5,26.52,35200.0,23.4136,23.4312,23.4136,23.4312,35200.0
2014-07-21 13:50:00,26.53,26.53,26.52,26.52,35200.0,23.4401,23.4401,23.4312,23.4312,35200.0
2014-07-21 14:00:00,26.52,26.53,26.52,26.53,8000.0,23.4312,23.4401,23.4312,23.4401,8000.0
2014-07-21 14:10:00,26.53,26.53,26.5,26.51,18000.0,23.4401,23.4401,23.4136,23.4224,18000.0
2014-07-21 14:20:00,26.51,26.52,26.5,26.5,22000.0,23.4224,23.4312,23.4136,23.4136,22000.0
2014-07-21 14:30:00,26.5,26.5,26.49,26.5,9200.0,23.4136,23.4136,23.4047,23.4136,9200.0
2014-07-21 14:40:00,26.5,26.5,26.5,26.5,10400.0,23.4136,23.4136,23.4136,23.4136,10400.0
2014-07-21 14:50:00,26.51,26.52,26.5,26.51,25200.0,23.4224,23.4312,23.4136,23.4224,25200.0
2014-07-21 15:00:00,26.51,26.52,26.5,26.52,8400.0,23.4224,23.4312,23.4136,23.4312,8400.0
2014-07-21 15:10:00,26.51,26.51,26.5,26.51,7600.0,23.4224,23.4224,23.4136,23.4224,7600.0
2014-07-21 15:20:00,26.51,26.53,26.51,26.52,64400.0,23.4224,23.4401,23.4224,23.4312,64400.0
2014-07-21 15:30:00,26.52,26.52,26.5,26.5,18800.0,23.4312,23.4312,23.4136,23.4136,18800.0
2014-07-21 15:40:00,26.5,26.51,26.5,26.5,10000.0,23.4136,23.4224,23.4136,23.4136,10000.0
2014-07-21 15:50:00,26.5,26.5,26.48,26.49,67200.0,23.4136,23.4136,23.3959,23.4047,67200.0
2014-07-22 09:30:00,26.6,26.63,26.59,26.62,56800.0,23.5019,23.5284,23.4931,23.5196,56800.0
2014-07-22 09:40:00,26.61,26.61,26.58,26.61,32000.0,23.5108,23.5108,23.4843,23.5108,32000.0
2014-07-22 09:50:00,26.62,26.63,26.61,26.61,12400.0,23.5196,23.5284,23.5108,23.5108,12400.0
2014-07-22 10:00:00,26.62,26.66,26.62,26.66,21600.0,23.5196,23.5549,23.5196,23.5549,21600.0
2014-07-22 10:10:00,26.66,26.66,26.64,26.65,12800.0,23.5549,23.5549,23.5373,23.5461,12800.0
2014-07-22 10:20:00,26.65,26.66,26.64,26.65,26000.0,23.5461,23.5549,23.5373,23.5461,26000.0
2014-07-22 10:30:00,26.66,26.66,26.63,26.64,14400.0,23.5549,23.5549,23.5284,23.5373,14400.0
2014-07-22 10:40:00,26.63,26.65,26.63,26.65,20400.0,23.5284,23.5461,23.5284,23.5461,20400.0
2014-07-22 10:50:00,26.65,26.66,26.65,26.65,19600.0,23.5461,23.5549,23.5461,23.5461,19600.0
2014-07-22 11:00:00,26.66,26.68,26.65,26.67,28000.0,23.5549,23.5726,23.5461,23.5638,28000.0
2014-07-22 11:10:00,26.68,26.68,26.66,26.66,17200.0,23.5726,23.5726,23.5549,23.5549,17200.0
2014-07-22 11:20:00,26.66,26.66,26.65,26.65,16000.0,23.5549,23.5549,23.5461,23.5461,16000.0
2014-07-22 11:30:00,26.65,26.66,26.65,26.65,24000.0,23.5461,23.5549,23.5461,23.5461,24000.0
2014-07-22 11:40:00,26.65,26.66,26.65,26.66,28000.0,23.5461,23.5549,23.5461,23.5549,28000.0
2014-07-22 11:50:00,26.66,26.66,26.66,26.66,622800.0,23.5549,23.5549,23.5549,23.5549,622800.0
2014-07-22 12:00:00,26.65,26.67,26.65,26.67,112000.0,23.5461,23.5638,23.5461,23.5638,112000.0
2014-07-22 12:10:00,26.67,26.67,26.66,26.67,82800.0,23.5638,23.5638,23.5549,23.5638,82800.0
2014-07-22 12:20:00,26.67,26.67,26.66,26.67,114000.0,23.5638,23.5638,23.5549,23.5638,114000.0
2014-07-22 12:30:00,26.67,26.68,26.67,26.67,20400.0,23.5638,23.5726,23.5638,23.5638,20400.0
2014-07-22 12:40:00,26.67,26.67,26.66,26.66,10000.0,23.5638,23.5638,23.5549,23.5549,10000.0
2014-07-22 12:50:00,26.66,26.66,26.65,26.65,12000.0,23.5549,23.5549,23.5461,23.5461,12000.0
2014-07-22 13:00:00,26.65,26.66,26.65,26.66,12800.0,23.5461,23.5549,23.5461,23.5549,12800.0
2014-07-22 13:10:00,26.66,26.67,26.66,26.67,4800.0,23.5549,23.5638,23.5549,23.5638,4800.0
2014-07-22 13:20:00,26.67,26.67,26.66,26.66,22000.0,23.5638,23.5638,23.5549,23.5549,22000.0
2014-07-22 13:30:00,26.66,26.66,26.65,26.65,6400.0,23.5549,23.5549,23.5461,23.5461,6400.0
2014-07-22 13:40:00,26.65,26.65,26.64,26.65,11200.0,23.5461,23.5461,23.5373,23.5461,11200.0
2014-07-22 13:50:00,26.65,26.65,26.65,26.65,7200.0,23.5461,23.5461,23.5461,23.5461,7200.0
2014-07-22 14:00:00,26.65,26.66,26.65,26.66,10000.0,23.5461,23.5549,23.5461,23.5549,10000.0
2014-07-22 14:10:00,26.66,26.66,26.66,26.66,84400.0,23.5549,23.5549,23.5549,23.5549,84400.0
2014-07-22 14:20:00,26.66,26.66,26.65,26.66,70800.0,23.5549,23.5549,23.5461,23.5549,70800.0
2014-07-22 14:30:00,26.65,26.65,26.64,26.64,42000.0,23.5461,23.5461,23.5373,23.5373,42000.0
2014-07-22 14:40:00,26.64,26.64,26.61,26.61,56400.0,23.5373,23.5373,23.5108,23.5108,56400.0
2014-07-22 14:50:00,26.61,26.63,26.6,26.63,76400.0,23.5108,23.5284,23.5019,23.5284,76400.0
2014-07-22 15:00:00,26.62,26.63,26.61,26.63,48400.0,23.5196,23.5284,23.5108,23.5284,48400.0
2014-07-22 15:10:00,26.63,26.64,26.63,26.63,26800.0,23.5284,23.5373,23.5284,23.5284,26800.0
2014-07-22 15:20:00,26.63,26.64,26.63,26.63,78800.0,23.5284,23.5373,23.5284,23.5284,78800.0
2014-07-22 15:30:00,26.64,26.66,26.64,26.64,91200.0,23.5373,23.5549,23.5373,23.5373,91200.0
2014-07-22 15:40:00,26.65,26.65,26.64,26.65,75200.0,23.5461,23.5461,23.5373,23.5461,75200.0
2014-07-22 15:50:00,26.65,26.65,26.63,26.63,126400.0,23.5461,23.5461,23.5284,23.5284,126400.0
2014-07-23 09:30:00,26.71,26.72,26.68,26.69,98400.0,23.5991,23.6079,23.5726,23.5814,98400.0
2014-07-23 09:40:00,26.69,26.69,26.66,26.66,12400.0,23.5814,23.5814,23.5549,23.5549,12400.0
2014-07-23 09:50:00,26.68,26.7,26.67,26.68,10400.0,23.5726,23.5903,23.5638,23.5726,10400.0
2014-07-23 10:00:00,26.67,26.68,26.67,26.67,2400.0,23.5638,23.5726,23.5638,23.5638,2400.0
2014-07-23 10:10:00,26.68,26.7,26.67,26.7,5200.0,23.5726,23.5903,23.5638,23.5903,5200.0
2014-07-23 10:20:00,26.71,26.71,26.69,26.71,23600.0,23.5991,23.5991,23.5814,23.5991,23600.0
2014-07-23 10:30:00,26.72,26.75,26.72,26.75,14800.0,23.6079,23.6345,23.6079,23.6345,14800.0
2014-07-23 10:40:00,26.75,26.75,26.74,26.74,8400.0,23.6345,23.6345,23.6256,23.6256,8400.0
2014-07-23 10:50:00,26.74,26.74,26.72,26.73,7600.0,23.6256,23.6256,23.6079,23.6168,7600.0
2014-07-23 11:00:00,26.73,26.74,26.73,26.73,11200.0,23.6168,23.6256,23.6168,23.6168,11200.0
2014-07-23 11:10:00,26.74,26.74,26.72,26.72,18000.0,23.6256,23.6256,23.6079,23.6079,18000.0
2014-07-23 11:20:00,26.73,26.73,26.72,26.73,10800.0,23.6168,23.6168,23.6079,23.6168,10800.0
2014-07-23 11:30:00,26.73,26.74,26.73,26.74,8000.0,23.6168,23.6256,23.6168,23.6256,8000.0
2014-07-23 11:40:00,26.74,26.74,26.72,26.72,2800.0,23.6256,23.6256,23.6079,23.6079,2800.0
2014-07-23 11:50:00,26.74,26.75,26.73,26.73,8400.0,23.6256,23.6345,23.6168,23.6168,8400.0
2014-07-23 12:00:00,26.73,26.73,26.72,26.73,3600.0,23.6168,23.6168,23.6079,23.6168,3600.0
2014-07-23 12:10:00,26.73,26.73,26.72,26.72,136400.0,23.6168,23.6168,23.6079,23.6079,136400.0
2014-07-23 12:20:00,26.72,26.72,26.71,26.71,4800.0,23.6079,23.6079,23.5991,23.5991,4800.0
2014-07-23 12:30:00,26.71,26.71,26.68,26.68,21200.0,23.5991,23.5991,23.5726,23.5726,21200.0
2014-07-23 12:40:00,26.69,26.7,26.68,26.68,15200.0,23.5814,23.5903,23.5726,23.5726,15200.0
2014-07-23 12:50:00,26.7,26.7,26.68,26.7,6800.0,23.5903,23.5903,23.5726,23.5903,6800.0
2014-07-23 13:00:00,26.7,26.7,26.69,26.7,36000.0,23.5903,23.5903,23.5814,23.5903,36000.0
2014-07-23 13:10:00,26.7,26.71,26.69,26.71,3200.0,23.5903,23.5991,23.5814,23.5991,3200.0
2014-07-23 13:20:00,26.7,26.7,26.7,26.7,16800.0,23.5903,23.5903,23.5903,23.5903,16800.0
2014-07-23 13:30:00,26.7,26.71,26.7,26.7,10000.0,23.5903,23.5991,23.5903,23.5903,10000.0
2014-07-23 13:40:00,26.71,26.73,26.71,26.73,16400.0,23.5991,23.6168,23.5991,23.6168,16400.0
2014-07-23 13:50:00,26.73,26.73,26.72,26.73,19200.0,23.6168,23.6168,23.6079,23.6168,19200.0
2014-07-23 14:00:00,26.73,26.73,26.72,26.73,68000.0,23.6168,23.6168,23.6079,23.6168,68000.0
2014-07-23 14:10:00,26.73,26.74,26.72,26.72,16800.0,23.6168,23.6256,23.6079,23.6079,16800.0
2014-07-23 14:20:00,26.73,26.73,26.72,26.73,8800.0,23.6168,23.6168,23.6079,23.6168,8800.0
2014-07-23 14:30:00,26.72,26.73,26.72,26.73,18000.0,23.6079,23.6168,23.6079,23.6168,18000.0
2014-07-23 14:40:00,26.73,26.73,26.72,26.73,29600.0,23.6168,23.6168,23.6079,23.6168,29600.0
2014-07-23 14:50:00,26.72,26.73,26.72,26.73,16000.0,23.6079,23.6168,23.6079,23.6168,16000.0
2014-07-23 15:00:00,26.72,26.73,26.72,26.72,8400.0,23.6079,23.6168,23.6079,23.6079,8400.0
2014-07-23 15:10:00,26.72,26.73,26.72,26.73,17200.0,23.6079,23.6168,23.6079,23.6168,17200.0
2014-07-23 15:20:00,26.73,26.74,26.73,26.74,4400.0,23.6168,23.6256,23.6168,23.6256,4400.0
2014-07-23 15:30:00,26.73,26.74,26.73,26.73,25200.0,23.6168,23.6256,23.6168,23.6168,25200.0
2014-07-23 15:40:00,26.73,26.73,26.73,26.73,22000.0,23.6168,23.6168,23.6168,23.6168,22000.0
2014-07-23 15:50:00,26.73,26.73,26.71,26.72,35600.0,23.6168,23.6168,23.5991,23.6079,35600.0
2014-07-24 09:30:00,26.75,26.77,26.72,26.72,28000.0,23.6345,23.6521,23.6079,23.6079,28000.0
2014-07-24 09:40:00,26.72,26.75,26.72,26.74,6800.0,23.6079,23.6345,23.6079,23.6256,6800.0
2014-07-24 09:50:00,26.74,26.75,26.7,26.71,26400.0,23.6256,23.6345,23.5903,23.5991,26400.0
2014-07-24 10:00:00,26.7,26.71,26.68,26.71,23200.0,23.5903,23.5991,23.5726,23.5991,23200.0
2014-07-24 10:10:00,26.7,26.71,26.69,26.7,6000.0,23.5903,23.5991,23.5814,23.5903,6000.0
2014-07-24 10:20:00,26.7,26.7,26.68,26.7,16000.0,23.5903,23.5903,23.5726,23.5903,16000.0
2014-07-24 10:30:00,26.72,26.72,26.71,26.71,5600.0,23.6079,23.6079,23.5991,23.5991,5600.0
2014-07-24 10:40:00,26.7,26.72,26.7,26.72,20000.0,23.5903,23.6079,23.5903,23.6079,20000.0
2014-07-24 10:50:00,26.72,26.72,26.71,26.72,7200.0,23.6079,23.6079,23.5991,23.6079,7200.0
2014-07-24 11:00:00,26.72,26.74,26.72,26.74,8000.0,23.6079,23.6256,23.6079,23.6256,8000.0
2014-07-24 11:10:00,26.74,26.75,26.73,26.74,63200.0,23.6256,23.6345,23.6168,23.6256,63200.0
2014-07-24 11:20:00,26.74,26.76,26.74,26.75,3077600.0,23.6256,23.6433,23.6256,23.6345,3077600.0
2014-07-24 11:30:00,26.75,26.76,26.75,26.75,12000.0,23.6345,23.6433,23.6345,23.6345,12000.0
2014-07-24 11:40:00,26.75,26.75,26.75,26.75,7200.0,23.6345,23.6345,23.6345,23.6345,7200.0
2014-07-24 11:50:00,26.75,26.75,26.75,26.75,43600.0,23.6345,23.6345,23.6345,23.6345,43600.0
2014-07-24 12:00:00,26.75,26.76,26.75,26.76,62800.0,23.6345,23.6433,23.6345,23.6433,62800.0
2014-07-24 12:10:00,26.76,26.76,26.75,26.75,47200.0,23.6433,23.6433,23.6345,23.6345,47200.0
2014-07-24 12:20:00,26.75,26.75,26.74,26.74,21200.0,23.6345,23.6345,23.6256,23.6256,21200.0
2014-07-24 12:30:00,26.74,26.74,26.73,26.74,40400.0,23.6256,23.6256,23.6168,23.6256,40400.0
2014-07-24 12:40:00,26.74,26.74,26.74,26.74,10400.0,23.6256,23.6256,23.6256,23.6256,10400.0
2014-07-24 12:50:00,26.73,26.74,26.73,26.73,16800.0,23.6168,23.6256,23.6168,23.6168,16800.0
2014-07-24 13:00:00,26.73,26.73,26.69,26.7,39200.0,23.6168,23.6168,23.5814,23.5903,39200.0
2014-07-24 13:10:00,26.7,26.71,26.7,26.7,16800.0,23.5903,23.5991,23.5903,23.5903,16800.0
2014-07-24 13:20:00,26.71,26.72,26.71,26.72,62800.0,23.5991,23.6079,23.5991,23.6079,62800.0
2014-07-24 13:30:00,26.72,26.73,26.72,26.72,20400.0,23.6079,23.6168,23.6079,23.6079,20400.0
2014-07-24 13:40:00,26.72,26.72,26.71,26.72,4000.0,23.6079,23.6079,23.5991,23.6079,4000.0
2014-07-24 13:50:00,26.72,26.74,26.72,26.73,10000.0,23.6079,23.6256,23.6079,23.6168,10000.0
2014-07-24 14:00:00,26.74,26.74,26.73,26.74,23200.0,23.6256,23.6256,23.6168,23.6256,23200.0
2014-07-24 14:10:00,26.74,26.75,26.74,26.74,68000.0,23.6256,23.6345,23.6256,23.6256,68000.0
2014-07-24 14:20:00,26.74,26.75,26.74,26.74,78000.0,23.6256,23.6345,23.6256,23.6256,78000.0
2014-07-24 14:30:00,26.74,26.74,26.7,26.7,82400.0,23.6256,23.6256,23.5903,23.5903,82400.0
2014-07-24 14:40:00,26.7,26.71,26.7,26.7,38000.0,23.5903,23.5991,23.5903,23.5903,38000.0
2014-07-24 14:50:00,26.71,26.71,26.69,26.69,58000.0,23.5991,23.5991,23.5814,23.5814,58000.0
2014-07-24 15:00:00,26.68,26.69,26.68,26.69,34800.0,23.5726,23.5814,23.5726,23.5814,34800.0
2014-07-24 15:10:00,26.69,26.71,26.68,26.7,35200.0,23.5814,23.5991,23.5726,23.5903,35200.0
2014-07-24 15:20:00,26.7,26.7,26.69,26.7,25200.0,23.5903,23.5903,23.5814,23.5903,25200.0
2014-07-24 15:30:00,26.7,26.72,26.7,26.72,24000.0,23.5903,23.6079,23.5903,23.6079,24000.0
2014-07-24 15:40:00,26.72,26.73,26.72,26.72,57200.0,23.6079,23.6168,23.6079,23.6079,57200.0
2014-07-24 15:50:00,26.72,26.73,26.7,26.7,78000.0,23.6079,23.6168,23.5903,23.5903,78000.0
2014-07-25 09:30:00,26.63,26.64,26.55,26.59,113200.0,23.5284,23.5373,23.4577,23.4931,113200.0
2014-07-25 09:40:00,26.59,26.61,26.58,26.59,80800.0,23.4931,23.5108,23.4843,23.4931,80800.0
2014-07-25 09:50:00,26.62,26.63,26.62,26.63,1600.0,23.5196,23.5284,23.5196,23.5284,1600.0
2014-07-25 10:00:00,26.61,26.63,26.61,26.61,24800.0,23.5108,23.5284,23.5108,23.5108,24800.0
2014-07-25 10:10:00,26.6,26.61,26.6,26.61,8000.0,23.5019,23.5108,23.5019,23.5108,8000.0
2014-07-25 10:20:00,26.63,26.64,26.63,26.64,8800.0,23.5284,23.5373,23.5284,23.5373,8800.0
2014-07-25 10:30:00,26.63,26.63,26.61,26.61,14400.0,23.5284,23.5284,23.5108,23.5108,14400.0
2014-07-25 10:40:00,26.61,26.62,26.61,26.62,15200.0,23.5108,23.5196,23.5108,23.5196,15200.0
2014-07-25 10:50:00,26.62,26.62,26.58,26.58,10000.0,23.5196,23.5196,23.4843,23.4843,10000.0
2014-07-25 11:00:00,26.56,26.56,26.54,26.55,113200.0,23.4666,23.4666,23.4489,23.4577,113200.0
2014-07-25 11:10:00,26.55,26.56,26.53,26.55,74400.0,23.4577,23.4666,23.4401,23.4577,74400.0
2014-07-25 11:20:00,26.54,26.54,26.5,26.54,109200.0,23.4489,23.4489,23.4136,23.4489,109200.0
2014-07-25 11:30:00,26.53,26.55,26.53,26.55,65600.0,23.4401,23.4577,23.4401,23.4577,65600.0
2014-07-25 11:40:00,26.55,26.56,26.55,26.55,9200.0,23.4577,23.4666,23.4577,23.4577,9200.0
2014-07-25 11:50:00,26.55,26.57,26.55,26.55,31200.0,23.4577,23.4754,23.4577,23.4577,31200.0
2014-07-25 12:00:00,26.56,26.58,26.56,26.58,22800.0,23.4666,23.4843,23.4666,23.4843,22800.0
2014-07-25 12:10:00,26.58,26.58,26.58,26.58,3600.0,23.4843,23.4843,23.4843,23.4843,3600.0
2014-07-25 12:20:00,26.58,26.58,26.57,26.57,4000.0,23.4843,23.4843,23.4754,23.4754,4000.0
2014-07-25 12:30:00,26.56,26.57,26.56,26.57,18400.0,23.4666,23.4754,23.4666,23.4754,18400.0
2014-07-25 12:40:00,26.57,26.59,26.57,26.59,9200.0,23.4754,23.4931,23.4754,23.4931,9200.0
2014-07-25 12:50:00,26.59,26.59,26.58,26.58,3600.0,23.4931,23.4931,23.4843,23.4843,3600.0
2014-07-25 13:00:00,26.58,26.58,26.57,26.57,26800.0,23.4843,23.4843,23.4754,23.4754,26800.0
2014-07-25 13:10:00,26.57,26.58,26.56,26.56,6000.0,23.4754,23.4843,23.4666,23.4666,6000.0
2014-07-25 13:20:00,26.56,26.57,26.56,26.56,27600.0,23.4666,23.4754,23.4666,23.4666,27600.0
2014-07-25 13:30:00,26.56,26.56,26.53,26.55,16000.0,23.4666,23.4666,23.4401,23.4577,16000.0
2014-07-25 13:40:00,26.56,26.56,26.55,26.56,6000.0,23.4666,23.4666,23.4577,23.4666,6000.0
2014-07-25 13:50:00,26.56,26.56,26.54,26.54,10400.0,23.4666,23.4666,23.4489,23.4489,10400.0
2014-07-25 14:00:00,26.53,26.55,26.52,26.55,14400.0,23.4401,23.4577,23.4312,23.4577,14400.0
2014-07-25 14:10:00,26.56,26.56,26.55,26.56,94400.0,23.4666,23.4666,23.4577,23.4666,94400.0
2014-07-25 14:20:00,26.56,26.58,26.56,26.57,17600.0,23.4666,23.4843,23.4666,23.4754,17600.0
2014-07-25 14:30:00,26.57,26.57,26.56,26.57,4800.0,23.4754,23.4754,23.4666,23.4754,4800.0
2014-07-25 14:40:00,26.56,26.58,26.56,26.58,16400.0,23.4666,23.4843,23.4666,23.4843,16400.0
2014-07-25 14:50:00,26.57,26.57,26.55,26.56,23600.0,23.4754,23.4754,23.4577,23.4666,23600.0
2014-07-25 15:00:00,26.56,26.57,26.55,26.56,18800.0,23.4666,23.4754,23.4577,23.4666,18800.0
2014-07-25 15:10:00,26.56,26.56,26.55,26.56,15200.0,23.4666,23.4666,23.4577,23.4666,15200.0
2014-07-25 15:20:00,26.55,26.57,26.55,26.55,30800.0,23.4577,23.4754,23.4577,23.4577,30800.0
2014-07-25 15:30:00,26.54,26.55,26.53,26.53,12000.0,23.4489,23.4577,23.4401,23.4401,12000.0
2014-07-25 15:40:00,26.54,26.56,26.54,26.56,50000.0,23.4489,23.4666,23.4489,23.4666,50000.0
2014-07-25 15:50:00,26.56,26.57,26.55,26.57,74400.0,23.4666,23.4754,23.4577,23.4754,74400.0
2014-07-28 09:30:00,26.58,26.58,26.55,26.55,29200.0,23.4843,23.4843,23.4577,23.4577,29200.0
2014-07-28 09:40:00,26.55,26.55,26.47,26.47,90000.0,23.4577,23.4577,23.3871,23.3871,90000.0
2014-07-28 09:50:00,26.46,26.49,26.46,26.48,26000.0,23.3782,23.4047,23.3782,23.3959,26000.0
2014-07-28 10:00:00,26.47,26.49,26.44,26.44,42000.0,23.3871,23.4047,23.3606,23.3606,42000.0
2014-07-28 10:10:00,26.45,26.46,26.41,26.42,60800.0,23.3694,23.3782,23.3341,23.3429,60800.0
2014-07-28 10:20:00,26.42,26.43,26.41,26.43,7600.0,23.3429,23.3517,23.3341,23.3517,7600.0
2014-07-28 10:30:00,26.43,26.44,26.41,26.44,32400.0,23.3517,23.3606,23.3341,23.3606,32400.0
2014-07-28 10:40:00,26.44,26.47,26.43,26.46,34800.0,23.3606,23.3871,23.3517,23.3782,34800.0
2014-07-28 10:50:00,26.46,26.47,26.45,26.45,27200.0,23.3782,23.3871,23.3694,23.3694,27200.0
2014-07-28 11:00:00,26.45,26.47,26.44,26.46,10000.0,23.3694,23.3871,23.3606,23.3782,10000.0
2014-07-28 11:10:00,26.47,26.48,26.46,26.47,28400.0,23.3871,23.3959,23.3782,23.3871,28400.0
2014-07-28 11:20:00,26.47,26.51,26.47,26.51,28000.0,23.3871,23.4224,23.3871,23.4224,28000.0
2014-07-28 11:30:00,26.53,26.53,26.51,26.52,110800.0,23.4401,23.4401,23.4224,23.4312,110800.0
2014-07-28 11:40:00,26.52,26.52,26.5,26.51,22800.0,23.4312,23.4312,23.4136,23.4224,22800.0
2014-07-28 11:50:00,26.52,26.52,26.5,26.5,16400.0,23.4312,23.4312,23.4136,23.4136,16400.0
2014-07-28 12:00:00,26.5,26.51,26.5,26.51,9600.0,23.4136,23.4224,23.4136,23.4224,9600.0
2014-07-28 12:10:00,26.51,26.51,26.48,26.49,7600.0,23.4224,23.4224,23.3959,23.4047,7600.0
2014-07-28 12:20:00,26.49,26.5,26.48,26.48,6400.0,23.4047,23.4136,23.3959,23.3959,6400.0
2014-07-28 12:30:00,26.48,26.49,26.48,26.49,36400.0,23.3959,23.4047,23.3959,23.4047,36400.0
2014-07-28 12:40:00,26.49,26.5,26.48,26.5,18800.0,23.4047,23.4136,23.3959,23.4136,18800.0
2014-07-28 12:50:00,26.51,26.53,26.51,26.53,4000.0,23.4224,23.4401,23.4224,23.4401,4000.0
2014-07-28 13:00:00,26.52,26.52,26.5,26.51,9600.0,23.4312,23.4312,23.4136,23.4224,9600.0
2014-07-28 13:10:00,26.52,26.54,26.52,26.53,11200.0,23.4312,23.4489,23.4312,23.4401,11200.0
2014-07-28 13:20:00,26.53,26.56,26.53,26.56,32000.0,23.4401,23.4666,23.4401,23.4666,32000.0
2014-07-28 13:30:00,26.56,26.6,26.56,26.6,12000.0,23.4666,23.5019,23.4666,23.5019,12000.0
2014-07-28 13:40:00,26.61,26.61,26.59,26.6,20400.0,23.5108,23.5108,23.4931,23.5019,20400.0
2014-07-28 13:50:00,26.59,26.6,26.59,26.59,21600.0,23.4931,23.5019,23.4931,23.4931,21600.0
2014-07-28 14:00:00,26.59,26.6,26.59,26.6,25200.0,23.4931,23.5019,23.4931,23.5019,25200.0
2014-07-28 14:10:00,26.61,26.61,26.57,26.57,32400.0,23.5108,23.5108,23.4754,23.4754,32400.0
2014-07-28 14:20:00,26.58,26.58,26.57,26.58,20400.0,23.4843,23.4843,23.4754,23.4843,20400.0
2014-07-28 14:30:00,26.58,26.58,26.56,26.57,24000.0,23.4843,23.4843,23.4666,23.4754,24000.0
2014-07-28 14:40:00,26.57,26.57,26.55,26.57,22400.0,23.4754,23.4754,23.4577,23.4754,22400.0
2014-07-28 14:50:00,26.57,26.59,26.57,26.58,27600.0,23.4754,23.4931,23.4754,23.4843,27600.0
2014-07-28 15:00:00,26.58,26.58,26.57,26.58,23200.0,23.4843,23.4843,23.4754,23.4843,23200.0
2014-07-28 15:10:00,26.58,26.58,26.57,26.57,23600.0,23.4843,23.4843,23.4754,23.4754,23600.0
2014-07-28 15:20:00,26.58,26.58,26.57,26.57,17200.0,23.4843,23.4843,23.4754,23.4754,17200.0
2014-07-28 15:30:00,26.57,26.58,26.56,26.56,48800.0,23.4754,23.4843,23.4666,23.4666,48800.0
2014-07-28 15:40:00,26.57,26.58,26.56,26.57,14000.0,23.4754,23.4843,23.4666,23.4754,14000.0
2014-07-28 15:50:00,26.57,26.57,26.55,26.56,56000.0,23.4754,23.4754,23.4577,23.4666,56000.0
2014-07-29 09:30:00,26.59,26.62,26.56,26.56,287200.0,23.4931,23.5196,23.4666,23.4666,287200.0
2014-07-29 09:40:00,26.56,26.6,26.56,26.6,18400.0,23.4666,23.5019,23.4666,23.5019,18400.0
2014-07-29 09:50:00,26.6,26.63,26.59,26.61,44800.0,23.5019,23.5284,23.4931,23.5108,44800.0
2014-07-29 10:00:00,26.62,26.64,26.6,26.64,32400.0,23.5196,23.5373,23.5019,23.5373,32400.0
2014-07-29 10:10:00,26.63,26.64,26.62,26.63,10800.0,23.5284,23.5373,23.5196,23.5284,10800.0
2014-07-29 10:20:00,26.63,26.64,26.62,26.64,7600.0,23.5284,23.5373,23.5196,23.5373,7600.0
2014-07-29 10:30:00,26.64,26.64,26.61,26.62,22800.0,23.5373,23.5373,23.5108,23.5196,22800.0
2014-07-29 10:40:00,26.63,26.64,26.62,26.63,13200.0,23.5284,23.5373,23.5196,23.5284,13200.0
2014-07-29 10:50:00,26.62,26.63,26.59,26.6,26800.0,23.5196,23.5284,23.4931,23.5019,26800.0
2014-07-29 11:00:00,26.6,26.6,26.51,26.51,27600.0,23.5019,23.5019,23.4224,23.4224,27600.0
2014-07-29 11:10:00,26.52,26.56,26.5,26.55,28800.0,23.4312,23.4666,23.4136,23.4577,28800.0
2014-07-29 11:20:00,26.54,26.56,26.53,26.53,15200.0,23.4489,23.4666,23.4401,23.4401,15200.0
2014-07-29 11:30:00,26.53,26.53,26.48,26.49,31200.0,23.4401,23.4401,23.3959,23.4047,31200.0
2014-07-29 11:40:00,26.49,26.52,26.49,26.52,16800.0,23.4047,23.4312,23.4047,23.4312,16800.0
2014-07-29 11:50:00,26.52,26.54,26.51,26.54,58400.0,23.4312,23.4489,23.4224,23.4489,58400.0
2014-07-29 12:00:00,26.54,26.54,26.54,26.54,7600.0,23.4489,23.4489,23.4489,23.4489,7600.0
2014-07-29 12:10:00,26.54,26.56,26.54,26.55,22800.0,23.4489,23.4666,23.4489,23.4577,22800.0
2014-07-29 12:20:00,26.55,26.58,26.55,26.58,54000.0,23.4577,23.4843,23.4577,23.4843,54000.0
2014-07-29 12:30:00,26.58,26.58,26.57,26.58,44800.0,23.4843,23.4843,23.4754,23.4843,44800.0
2014-07-29 12:40:00,26.59,26.6,26.58,26.59,20800.0,23.4931,23.5019,23.4843,23.4931,20800.0
2014-07-29 12:50:00,26.59,26.59,26.58,26.59,18800.0,23.4931,23.4931,23.4843,23.4931,18800.0
2014-07-29 13:00:00,26.58,26.59,26.58,26.59,11200.0,23.4843,23.4931,23.4843,23.4931,11200.0
2014-07-29 13:10:00,26.58,26.58,26.57,26.57,6800.0,23.4843,23.4843,23.4754,23.4754,6800.0
2014-07-29 13:20:00,26.58,26.6,26.58,26.59,27600.0,23.4843,23.5019,23.4843,23.4931,27600.0
2014-07-29 13:30:00,26.59,26.59,26.58,26.58,11200.0,23.4931,23.4931,23.4843,23.4843,11200.0
2014-07-29 13:40:00,26.58,26.58,26.58,26.58,7600.0,23.4843,23.4843,23.4843,23.4843,7600.0
2014-07-29 13:50:00,26.57,26.59,26.57,26.58,21200.0,23.4754,23.4931,23.4754,23.4843,21200.0
2014-07-29 14:00:00,26.59,26.59,26.58,26.58,3600.0,23.4931,23.4931,23.4843,23.4843,3600.0
2014-07-29 14:10:00,26.58,26.59,26.57,26.57,5600.0,23.4843,23.4931,23.4754,23.4754,5600.0
2014-07-29 14:20:00,26.57,26.57,26.51,26.54,68000.0,23.4754,23.4754,23.4224,23.4489,68000.0
2014-07-29 14:30:00,26.54,26.55,26.52,26.53,33600.0,23.4489,23.4577,23.4312,23.4401,33600.0
2014-07-29 14:40:00,26.53,26.54,26.52,26.54,18000.0,23.4401,23.4489,23.4312,23.4489,18000.0
2014-07-29 14:50:00,26.54,26.54,26.52,26.53,118400.0,23.4489,23.4489,23.4312,23.4401,118400.0
2014-07-29 15:00:00,26.52,26.53,26.5,26.53,31600.0,23.4312,23.4401,23.4136,23.4401,31600.0
2014-07-29 15:10:00,26.53,26.54,26.52,26.52,18000.0,23.4401,23.4489,23.4312,23.4312,18000.0
2014-07-29 15:20:00,26.53,26.53,26.5,26.51,44800.0,23.4401,23.4401,23.4136,23.4224,44800.0
2014-07-29 15:30:00,26.5,26.5,26.48,26.5,43200.0,23.4136,23.4136,23.3959,23.4136,43200.0
2014-07-29 15:40:00,26.5,26.5,26.46,26.49,88400.0,23.4136,23.4136,23.3782,23.4047,88400.0
2014-07-29 15:50:00,26.49,26.49,26.45,26.46,181600.0,23.4047,23.4047,23.3694,23.3782,181600.0
2014-07-30 09:30:00,26.57,26.6,26.55,26.55,98400.0,23.4754,23.5019,23.4577,23.4577,98400.0
2014-07-30 09:40:00,26.57,26.57,26.56,26.56,16400.0,23.4754,23.4754,23.4666,23.4666,16400.0
2014-07-30 09:50:00,26.57,26.57,26.5,26.5,18400.0,23.4754,23.4754,23.4136,23.4136,18400.0
2014-07-30 10:00:00,26.51,26.51,26.46,26.49,27600.0,23.4224,23.4224,23.3782,23.4047,27600.0
2014-07-30 10:10:00,26.5,26.5,26.49,26.5,11600.0,23.4136,23.4136,23.4047,23.4136,11600.0
2014-07-30 10:20:00,26.52,26.52,26.5,26.51,19600.0,23.4312,23.4312,23.4136,23.4224,19600.0
2014-07-30 10:30:00,26.51,26.52,26.48,26.48,46000.0,23.4224,23.4312,23.3959,23.3959,46000.0
2014-07-30 10:40:00,26.49,26.49,26.43,26.45,178400.0,23.4047,23.4047,23.3517,23.3694,178400.0
2014-07-30 10:50:00,26.45,26.47,26.44,26.44,21600.0,23.3694,23.3871,23.3606,23.3606,21600.0
2014-07-30 11:00:00,26.44,26.44,26.41,26.44,31200.0,23.3606,23.3606,23.3341,23.3606,31200.0
2014-07-30 11:10:00,26.44,26.47,26.44,26.46,25200.0,23.3606,23.3871,23.3606,23.3782,25200.0
2014-07-30 11:20:00,26.47,26.48,26.46,26.47,46800.0,23.3871,23.3959,23.3782,23.3871,46800.0
2014-07-30 11:30:00,26.46,26.47,26.45,26.45,32400.0,23.3782,23.3871,23.3694,23.3694,32400.0
2014-07-30 11:40:00,26.45,26.46,26.43,26.43,27200.0,23.3694,23.3782,23.3517,23.3517,27200.0
2014-07-30 11:50:00,26.43,26.43,26.4,26.4,51200.0,23.3517,23.3517,23.3252,23.3252,51200.0
2014-07-30 12:00:00,26.41,26.42,26.39,26.4,59200.0,23.3341,23.3429,23.3164,23.3252,59200.0
2014-07-30 12:10:00,26.4,26.44,26.4,26.43,38000.0,23.3252,23.3606,23.3252,23.3517,38000.0
2014-07-30 12:20:00,26.44,26.45,26.44,26.44,6400.0,23.3606,23.3694,23.3606,23.3606,6400.0
2014-07-30 12:30:00,26.43,26.46,26.43,26.46,59600.0,23.3517,23.3782,23.3517,23.3782,59600.0
2014-07-30 12:40:00,26.46,26.47,26.46,26.47,17600.0,23.3782,23.3871,23.3782,23.3871,17600.0
2014-07-30 12:50:00,26.47,26.47,26.47,26.47,9600.0,23.3871,23.3871,23.3871,23.3871,9600.0
2014-07-30 13:00:00,26.46,26.47,26.43,26.45,23200.0,23.3782,23.3871,23.3517,23.3694,23200.0
2014-07-30 13:10:00,26.45,26.45,26.43,26.43,20400.0,23.3694,23.3694,23.3517,23.3517,20400.0
2014-07-30 13:20:00,26.43,26.44,26.42,26.42,6400.0,23.3517,23.3606,23.3429,23.3429,6400.0
2014-07-30 13:30:00,26.42,26.45,26.42,26.44,13600.0,23.3429,23.3694,23.3429,23.3606,13600.0
2014-07-30 13:40:00,26.45,26.46,26.44,26.46,8400.0,23.3694,23.3782,23.3606,23.3782,8400.0
2014-07-30 13:50:00,26.45,26.46,26.44,26.46,14400.0,23.3694,23.3782,23.3606,23.3782,14400.0
2014-07-30 14:00:00,26.46,26.52,26.42,26.51,215200.0,23.3782,23.4312,23.3429,23.4224,215200.0
2014-07-30 14:10:00,26.52,26.57,26.52,26.54,23600.0,23.4312,23.4754,23.4312,23.4489,23600.0
2014-07-30 14:20:00,26.54,26.55,26.51,26.52,19600.0,23.4489,23.4577,23.4224,23.4312,19600.0
2014-07-30 14:30:00,26.54,26.54,26.5,26.5,27600.0,23.4489,23.4489,23.4136,23.4136,27600.0
2014-07-30 14:40:00,26.52,26.52,26.46,26.48,48400.0,23.4312,23.4312,23.3782,23.3959,48400.0
2014-07-30 14:50:00,26.48,26.49,26.47,26.48,25200.0,23.3959,23.4047,23.3871,23.3959,25200.0
2014-07-30 15:00:00,26.49,26.49,26.45,26.48,41600.0,23.4047,23.4047,23.3694,23.3959,41600.0
2014-07-30 15:10:00,26.48,26.5,26.45,26.5,12400.0,23.3959,23.4136,23.3694,23.4136,12400.0
2014-07-30 15:20:00,26.5,26.5,26.49,26.5,33200.0,23.4136,23.4136,23.4047,23.4136,33200.0
2014-07-30 15:30:00,26.5,26.53,26.5,26.51,67200.0,23.4136,23.4401,23.4136,23.4224,67200.0
2014-07-30 15:40:00,26.52,26.52,26.5,26.5,18400.0,23.4312,23.4312,23.4136,23.4136,18400.0
2014-07-30 15:50:00,26.51,26.51,26.49,26.49,34000.0,23.4224,23.4224,23.4047,23.4047,34000.0
2014-07-31 09:30:00,26.3,26.32,26.25,26.32,64400.0,23.2369,23.2545,23.1927,23.2545,64400.0
2014-07-31 09:40:00,26.29,26.32,26.27,26.32,42000.0,23.228,23.2545,23.2104,23.2545,42000.0
2014-07-31 09:50:00,26.32,26.32,26.24,26.26,26800.0,23.2545,23.2545,23.1839,23.2015,26800.0
2014-07-31 10:00:00,26.24,26.25,26.21,26.23,29200.0,23.1839,23.1927,23.1573,23.175,29200.0
2014-07-31 10:10:00,26.25,26.28,26.24,26.26,27600.0,23.1927,23.2192,23.1839,23.2015,27600.0
2014-07-31 10:20:00,26.27,26.27,26.21,26.21,24800.0,23.2104,23.2104,23.1573,23.1573,24800.0
2014-07-31 10:30:00,26.22,26.22,26.17,26.19,21600.0,23.1662,23.1662,23.122,23.1397,21600.0
2014-07-31 10:40:00,26.18,26.2,26.18,26.18,31200.0,23.1308,23.1485,23.1308,23.1308,31200.0
2014-07-31 10:50:00,26.18,26.18,26.09,26.09,70000.0,23.1308,23.1308,23.0513,23.0513,70000.0
2014-07-31 11:00:00,26.11,26.13,26.1,26.13,139200.0,23.069,23.0867,23.0602,23.0867,139200.0
2014-07-31 11:10:00,26.13,26.13,26.09,26.11,66400.0,23.0867,23.0867,23.0513,23.069,66400.0
2014-07-31 11:20:00,26.1,26.13,26.1,26.11,35200.0,23.0602,23.0867,23.0602,23.069,35200.0
2014-07-31 11:30:00,26.11,26.12,26.09,26.12,30800.0,23.069,23.0778,23.0513,23.0778,30800.0
2014-07-31 11:40:00,26.12,26.13,26.08,26.1,43600.0,23.0778,23.0867,23.0425,23.0602,43600.0
2014-07-31 11:50:00,26.09,26.1,26.05,26.05,44000.0,23.0513,23.0602,23.016,23.016,44000.0
2014-07-31 12:00:00,26.05,26.08,26.04,26.07,42800.0,23.016,23.0425,23.0071,23.0336,42800.0
2014-07-31 12:10:00,26.06,26.06,26.03,26.04,86000.0,23.0248,23.0248,22.9983,23.0071,86000.0
2014-07-31 12:20:00,26.05,26.05,26.02,26.03,20400.0,23.016,23.016,22.9895,22.9983,20400.0
2014-07-31 12:30:00,26.04,26.06,26.03,26.05,13200.0,23.0071,23.0248,22.9983,23.016,13200.0
2014-07-31 12:40:00,26.05,26.09,26.05,26.09,24800.0,23.016,23.0513,23.016,23.0513,24800.0
2014-07-31 12:50:00,26.1,26.11,26.08,26.1,130000.0,23.0602,23.069,23.0425,23.0602,130000.0
2014-07-31 13:00:00,26.1,26.1,26.09,26.1,32400.0,23.0602,23.0602,23.0513,23.0602,32400.0
2014-07-31 13:10:00,26.1,26.1,26.07,26.08,34800.0,23.0602,23.0602,23.0336,23.0425,34800.0
2014-07-31 13:20:00,26.09,26.09,26.06,26.08,11200.0,23.0513,23.0513,23.0248,23.0425,11200.0
2014-07-31 13:30:00,26.08,26.14,26.08,26.13,25600.0,23.0425,23.0955,23.0425,23.0867,25600.0
2014-07-31 13:40:00,26.13,26.13,26.08,26.08,23200.0,23.0867,23.0867,23.0425,23.0425,23200.0
2014-07-31 13:50:00,26.11,26.11,26.09,26.11,29200.0,23.069,23.069,23.0513,23.069,29200.0
2014-07-31 14:00:00,26.11,26.13,26.1,26.12,20800.0,23.069,23.0867,23.0602,23.0778,20800.0
2014-07-31 14:10:00,26.11,26.12,26.09,26.1,38800.0,23.069,23.0778,23.0513,23.0602,38800.0
2014-07-31 14:20:00,26.1,26.13,26.09,26.13,8400.0,23.0602,23.0867,23.0513,23.0867,8400.0
2014-07-31 14:30:00,26.12,26.12,26.09,26.09,28000.0,23.0778,23.0778,23.0513,23.0513,28000.0
2014-07-31 14:40:00,26.09,26.09,26.03,26.05,58400.0,23.0513,23.0513,22.9983,23.016,58400.0
2014-07-31 14:50:00,26.05,26.06,26.01,26.01,86800.0,23.016,23.0248,22.9806,22.9806,86800.0
2014-07-31 15:00:00,26.0,26.05,26.0,26.02,28800.0,22.9718,23.016,22.9718,22.9895,28800.0
2014-07-31 15:10:00,26.02,26.02,25.97,25.98,73200.0,22.9895,22.9895,22.9453,22.9541,73200.0
2014-07-31 15:20:00,25.98,25.99,25.95,25.97,40800.0,22.9541,22.963,22.9276,22.9453,40800.0
2014-07-31 15:30:00,25.96,26.02,25.96,26.01,97200.0,22.9365,22.9895,22.9365,22.9806,97200.0
2014-07-31 15:40:00,26.01,26.02,25.97,25.99,57600.0,22.9806,22.9895,22.9453,22.963,57600.0
2014-07-31 15:50:00,25.99,25.99,25.96,25.96,86800.0,22.963,22.963,22.9365,22.9365,86800.0
2014-08-01 09:30:00,25.88,26.0,25.88,26.0,108400.0,22.8658,22.9718,22.8658,22.9718,108400.0
2014-08-01 09:40:00,26.0,26.0,25.96,25.99,52400.0,22.9718,22.9718,22.9365,22.963,52400.0
2014-08-01 09:50:00,25.98,26.04,25.98,26.04,28800.0,22.9541,23.0071,22.9541,23.0071,28800.0
2014-08-01 10:00:00,26.03,26.06,26.01,26.02,65200.0,22.9983,23.0248,22.9806,22.9895,65200.0
2014-08-01 10:10:00,26.01,26.01,25.93,25.93,28800.0,22.9806,22.9806,22.91,22.91,28800.0
2014-08-01 10:20:00,25.93,26.0,25.93,26.0,20400.0,22.91,22.9718,22.91,22.9718,20400.0
2014-08-01 10:30:00,26.0,26.01,25.97,26.0,29200.0,22.9718,22.9806,22.9453,22.9718,29200.0
2014-08-01 10:40:00,26.0,26.01,25.96,25.96,32000.0,22.9718,22.9806,22.9365,22.9365,32000.0
2014-08-01 10:50:00,25.96,25.96,25.92,25.94,54800.0,22.9365,22.9365,22.9011,22.9188,54800.0
2014-08-01 11:00:00,25.93,25.94,25.89,25.89,40800.0,22.91,22.9188,22.8746,22.8746,40800.0
2014-08-01 11:10:00,25.89,25.89,25.86,25.86,31200.0,22.8746,22.8746,22.8481,22.8481,31200.0
2014-08-01 11:20:00,25.88,25.92,25.86,25.9,34400.0,22.8658,22.9011,22.8481,22.8834,34400.0
2014-08-01 11:30:00,25.89,25.91,25.85,25.85,36800.0,22.8746,22.8923,22.8393,22.8393,36800.0
2014-08-01 11:40:00,25.86,25.86,25.82,25.82,62800.0,22.8481,22.8481,22.8128,22.8128,62800.0
2014-08-01 11:50:00,25.82,25.82,25.76,25.78,46400.0,22.8128,22.8128,22.7598,22.7774,46400.0
2014-08-01 12:00:00,25.79,25.81,25.78,25.78,23600.0,22.7863,22.8039,22.7774,22.7774,23600.0
2014-08-01 12:10:00,25.79,25.83,25.77,25.82,56000.0,22.7863,22.8216,22.7686,22.8128,56000.0
2014-08-01 12:20:00,25.82,25.84,25.79,25.79,15200.0,22.8128,22.8304,22.7863,22.7863,15200.0
2014-08-01 12:30:00,25.8,25.82,25.79,25.79,61600.0,22.7951,22.8128,22.7863,22.7863,61600.0
2014-08-01 12:40:00,25.79,25.8,25.77,25.77,9600.0,22.7863,22.7951,22.7686,22.7686,9600.0
2014-08-01 12:50:00,25.77,25.82,25.75,25.82,77200.0,22.7686,22.8128,22.7509,22.8128,77200.0
2014-08-01 13:00:00,25.8,25.81,25.78,25.81,46800.0,22.7951,22.8039,22.7774,22.8039,46800.0
2014-08-01 13:10:00,25.82,25.84,25.81,25.84,32800.0,22.8128,22.8304,22.8039,22.8304,32800.0
2014-08-01 13:20:00,25.83,25.9,25.82,25.9,70000.0,22.8216,22.8834,22.8128,22.8834,70000.0
2014-08-01 13:30:00,25.91,25.91,25.88,25.91,43200.0,22.8923,22.8923,22.8658,22.8923,43200.0
2014-08-01 13:40:00,25.92,25.93,25.89,25.93,22400.0,22.9011,22.91,22.8746,22.91,22400.0
2014-08-01 13:50:00,25.93,25.94,25.89,25.94,22000.0,22.91,22.9188,22.8746,22.9188,22000.0
2014-08-01 14:00:00,25.94,25.95,25.92,25.94,41600.0,22.9188,22.9276,22.9011,22.9188,41600.0
2014-08-01 14:10:00,25.96,25.97,25.94,25.96,14400.0,22.9365,22.9453,22.9188,22.9365,14400.0
2014-08-01 14:20:00,25.97,25.97,25.92,25.93,58000.0,22.9453,22.9453,22.9011,22.91,58000.0
2014-08-01 14:30:00,25.93,25.94,25.93,25.94,14000.0,22.91,22.9188,22.91,22.9188,14000.0
2014-08-01 14:40:00,25.95,25.95,25.91,25.92,46400.0,22.9276,22.9276,22.8923,22.9011,46400.0
2014-08-01 14:50:00,25.92,25.92,25.89,25.91,23200.0,22.9011,22.9011,22.8746,22.8923,23200.0
2014-08-01 15:00:00,25.9,25.94,25.9,25.92,37200.0,22.8834,22.9188,22.8834,22.9011,37200.0
2014-08-01 15:10:00,25.93,25.93,25.91,25.93,9200.0,22.91,22.91,22.8923,22.91,9200.0
2014-08-01 15:20:00,25.93,25.95,25.92,25.92,29200.0,22.91,22.9276,22.9011,22.9011,29200.0
2014-08-01 15:30:00,25.92,25.93,25.91,25.93,92800.0,22.9011,22.91,22.8923,22.91,92800.0
2014-08-01 15:40:00,25.92,25.93,25.89,25.9,79200.0,22.9011,22.91,22.8746,22.8834,79200.0
2014-08-01 15:50:00,25.9,25.9,25.87,25.89,117200.0,22.8834,22.8834,22.8569,22.8746,117200.0
2014-08-04 09:30:00,25.96,25.97,25.92,25.95,70400.0,22.9365,22.9453,22.9011,22.9276,70400.0
2014-08-04 09:40:00,25.95,25.96,25.93,25.95,19600.0,22.9276,22.9365,22.91,22.9276,19600.0
2014-08-04 09:50:00,25.96,25.99,25.96,25.97,11200.0,22.9365,22.963,22.9365,22.9453,11200.0
2014-08-04 10:00:00,25.98,25.98,25.95,25.97,16000.0,22.9541,22.9541,22.9276,22.9453,16000.0
2014-08-04 10:10:00,25.97,25.97,25.91,25.91,18400.0,22.9453,22.9453,22.8923,22.8923,18400.0
2014-08-04 10:20:00,25.92,25.97,25.92,25.95,22400.0,22.9011,22.9453,22.9011,22.9276,22400.0
2014-08-04 10:30:00,25.95,25.95,25.9,25.91,16800.0,22.9276,22.9276,22.8834,22.8923,16800.0
2014-08-04 10:40:00,25.91,25.91,25.87,25.89,16800.0,22.8923,22.8923,22.8569,22.8746,16800.0
2014-08-04 10:50:00,25.89,25.9,25.84,25.85,52800.0,22.8746,22.8834,22.8304,22.8393,52800.0
2014-08-04 11:00:00,25.85,25.89,25.84,25.88,49600.0,22.8393,22.8746,22.8304,22.8658,49600.0
2014-08-04 11:10:00,25.88,25.92,25.88,25.91,46800.0,22.8658,22.9011,22.8658,22.8923,46800.0
2014-08-04 11:20:00,25.89,25.93,25.89,25.93,16800.0,22.8746,22.91,22.8746,22.91,16800.0
2014-08-04 11:30:00,25.92,25.94,25.91,25.93,21600.0,22.9011,22.9188,22.8923,22.91,21600.0
2014-08-04 11:40:00,25.93,25.93,25.9,25.93,222800.0,22.91,22.91,22.8834,22.91,222800.0
2014-08-04 11:50:00,25.92,25.93,25.92,25.93,28000.0,22.9011,22.91,22.9011,22.91,28000.0
2014-08-04 12:00:00,25.93,25.93,25.92,25.92,14000.0,22.91,22.91,22.9011,22.9011,14000.0
2014-08-04 12:10:00,25.93,25.94,25.92,25.94,18000.0,22.91,22.9188,22.9011,22.9188,18000.0
2014-08-04 12:20:00,25.94,25.98,25.94,25.98,15600.0,22.9188,22.9541,22.9188,22.9541,15600.0
2014-08-04 12:30:00,25.98,25.98,25.96,25.97,17600.0,22.9541,22.9541,22.9365,22.9453,17600.0
2014-08-04 12:40:00,25.97,25.98,25.97,25.97,5600.0,22.9453,22.9541,22.9453,22.9453,5600.0
2014-08-04 12:50:00,25.97,25.99,25.97,25.98,5600.0,22.9453,22.963,22.9453,22.9541,5600.0
2014-08-04 13:00:00,25.98,25.98,25.98,25.98,12400.0,22.9541,22.9541,22.9541,22.9541,12400.0
2014-08-04 13:10:00,25.97,25.97,25.95,25.96,10400.0,22.9453,22.9453,22.9276,22.9365,10400.0
2014-08-04 13:20:00,25.98,25.98,25.97,25.97,24400.0,22.9541,22.9541,22.9453,22.9453,24400.0
2014-08-04 13:30:00,25.97,26.0,25.97,26.0,41600.0,22.9453,22.9718,22.9453,22.9718,41600.0
2014-08-04 13:40:00,26.0,26.02,26.0,26.02,8800.0,22.9718,22.9895,22.9718,22.9895,8800.0
2014-08-04 13:50:00,26.02,26.03,26.0,26.01,31600.0,22.9895,22.9983,22.9718,22.9806,31600.0
2014-08-04 14:00:00,26.01,26.03,26.01,26.01,7200.0,22.9806,22.9983,22.9806,22.9806,7200.0
2014-08-04 14:10:00,26.02,26.02,26.01,26.02,16400.0,22.9895,22.9895,22.9806,22.9895,16400.0
2014-08-04 14:20:00,26.02,26.02,26.01,26.02,18800.0,22.9895,22.9895,22.9806,22.9895,18800.0
2014-08-04 14:30:00,26.02,26.05,26.01,26.05,39600.0,22.9895,23.016,22.9806,23.016,39600.0
2014-08-04 14:40:00,26.05,26.08,26.05,26.08,24000.0,23.016,23.0425,23.016,23.0425,24000.0
2014-08-04 14:50:00,26.08,26.09,26.08,26.08,30000.0,23.0425,23.0513,23.0425,23.0425,30000.0
2014-08-04 15:00:00,26.08,26.09,26.07,26.08,39200.0,23.0425,23.0513,23.0336,23.0425,39200.0
2014-08-04 15:10:00,26.08,26.11,26.08,26.11,11600.0,23.0425,23.069,23.0425,23.069,11600.0
2014-08-04 15:20:00,26.12,26.12,26.1,26.11,44800.0,23.0778,23.0778,23.0602,23.069,44800.0
2014-08-04 15:30:00,26.11,26.13,26.1,26.13,37600.0,23.069,23.0867,23.0602,23.0867,37600.0
2014-08-04 15:40:00,26.13,26.14,26.11,26.11,34800.0,23.0867,23.0955,23.069,23.069,34800.0
2014-08-04 15:50:00,26.11,26.12,26.08,26.08,67200.0,23.069,23.0778,23.0425,23.0425,67200.0
2014-08-05 09:30:00,25.97,26.01,25.95,26.01,78800.0,22.9453,22.9806,22.9276,22.9806,78800.0
2014-08-05 09:40:00,26.01,26.02,25.95,25.96,12800.0,22.9806,22.9895,22.9276,22.9365,12800.0
2014-08-05 09:50:00,25.94,25.94,25.9,25.93,56000.0,22.9188,22.9188,22.8834,22.91,56000.0
2014-08-05 10:00:00,25.95,25.97,25.9,25.96,78800.0,22.9276,22.9453,22.8834,22.9365,78800.0
2014-08-05 10:10:00,25.96,25.99,25.96,25.98,33600.0,22.9365,22.963,22.9365,22.9541,33600.0
2014-08-05 10:20:00,25.97,26.0,25.97,26.0,12400.0,22.9453,22.9718,22.9453,22.9718,12400.0
2014-08-05 10:30:00,26.0,26.03,25.99,26.01,23200.0,22.9718,22.9983,22.963,22.9806,23200.0
2014-08-05 10:40:00,26.02,26.03,26.0,26.03,6000.0,22.9895,22.9983,22.9718,22.9983,6000.0
2014-08-05 10:50:00,26.04,26.04,25.98,25.99,102400.0,23.0071,23.0071,22.9541,22.963,102400.0
2014-08-05 11:00:00,25.99,26.0,25.97,25.97,31200.0,22.963,22.9718,22.9453,22.9453,31200.0
2014-08-05 11:10:00,25.97,26.04,25.97,26.03,52800.0,22.9453,23.0071,22.9453,22.9983,52800.0
2014-08-05 11:20:00,26.05,26.05,26.01,26.02,74000.0,23.016,23.016,22.9806,22.9895,74000.0
2014-08-05 11:30:00,26.02,26.03,26.0,26.01,14000.0,22.9895,22.9983,22.9718,22.9806,14000.0
2014-08-05 11:40:00,26.01,26.02,25.98,25.98,14400.0,22.9806,22.9895,22.9541,22.9541,14400.0
2014-08-05 11:50:00,25.99,25.99,25.96,25.98,15600.0,22.963,22.963,22.9365,22.9541,15600.0
2014-08-05 12:00:00,25.98,25.99,25.95,25.97,20000.0,22.9541,22.963,22.9276,22.9453,20000.0
2014-08-05 12:10:00,25.97,25.99,25.97,25.98,17600.0,22.9453,22.963,22.9453,22.9541,17600.0
2014-08-05 12:20:00,25.98,25.98,25.93,25.96,69600.0,22.9541,22.9541,22.91,22.9365,69600.0
2014-08-05 12:30:00,25.95,25.96,25.92,25.94,53600.0,22.9276,22.9365,22.9011,22.9188,53600.0
2014-08-05 12:40:00,25.94,25.96,25.93,25.95,12400.0,22.9188,22.9365,22.91,22.9276,12400.0
2014-08-05 12:50:00,25.95,25.97,25.95,25.96,19200.0,22.9276,22.9453,22.9276,22.9365,19200.0
2014-08-05 13:00:00,25.96,25.96,25.94,25.95,25600.0,22.9365,22.9365,22.9188,22.9276,25600.0
2014-08-05 13:10:00,25.95,25.98,25.94,25.98,27600.0,22.9276,22.9541,22.9188,22.9541,27600.0
2014-08-05 13:20:00,25.98,26.0,25.97,25.99,41200.0,22.9541,22.9718,22.9453,22.963,41200.0
2014-08-05 13:30:00,25.99,25.99,25.85,25.85,134800.0,22.963,22.963,22.8393,22.8393,134800.0
2014-08-05 13:40:00,25.85,25.89,25.8,25.85,122800.0,22.8393,22.8746,22.7951,22.8393,122800.0
2014-08-05 13:50:00,25.84,25.87,25.83,25.85,41200.0,22.8304,22.8569,22.8216,22.8393,41200.0
2014-08-05 14:00:00,25.84,25.84,25.76,25.76,84000.0,22.8304,22.8304,22.7598,22.7598,84000.0
2014-08-05 14:10:00,25.78,25.82,25.78,25.81,42400.0,22.7774,22.8128,22.7774,22.8039,42400.0
2014-08-05 14:20:00,25.82,25.85,25.81,25.85,39600.0,22.8128,22.8393,22.8039,22.8393,39600.0
2014-08-05 14:30:00,25.85,25.87,25.85,25.86,35200.0,22.8393,22.8569,22.8393,22.8481,35200.0
2014-08-05 14:40:00,25.85,25.86,25.83,25.84,37200.0,22.8393,22.8481,22.8216,22.8304,37200.0
2014-08-05 14:50:00,25.85,25.85,25.82,25.82,15600.0,22.8393,22.8393,22.8128,22.8128,15600.0
2014-08-05 15:00:00,25.82,25.82,25.78,25.79,44800.0,22.8128,22.8128,22.7774,22.7863,44800.0
2014-08-05 15:10:00,25.79,25.82,25.78,25.82,65200.0,22.7863,22.8128,22.7774,22.8128,65200.0
2014-08-05 15:20:00,25.84,25.84,25.81,25.81,52800.0,22.8304,22.8304,22.8039,22.8039,52800.0
2014-08-05 15:30:00,25.82,25.89,25.81,25.86,54000.0,22.8128,22.8746,22.8039,22.8481,54000.0
2014-08-05 15:40:00,25.86,25.87,25.85,25.86,22800.0,22.8481,22.8569,22.8393,22.8481,22800.0
2014-08-05 15:50:00,25.87,25.89,25.85,25.85,438400.0,22.8569,22.8746,22.8393,22.8393,438400.0
2014-08-06 09:30:00,25.68,25.76,25.68,25.74,236000.0,22.6891,22.7598,22.6891,22.7421,236000.0
2014-08-06 09:40:00,25.74,25.82,25.74,25.82,64800.0,22.7421,22.8128,22.7421,22.8128,64800.0
2014-08-06 09:50:00,25.81,25.81,25.78,25.78,27200.0,22.8039,22.8039,22.7774,22.7774,27200.0
2014-08-06 10:00:00,25.78,25.86,25.78,25.84,48800.0,22.7774,22.8481,22.7774,22.8304,48800.0
2014-08-06 10:10:00,25.84,25.85,25.79,25.81,30000.0,22.8304,22.8393,22.7863,22.8039,30000.0
2014-08-06 10:20:00,25.81,25.87,25.8,25.87,46800.0,22.8039,22.8569,22.7951,22.8569,46800.0
2014-08-06 10:30:00,25.89,25.89,25.84,25.85,67600.0,22.8746,22.8746,22.8304,22.8393,67600.0
2014-08-06 10:40:00,25.86,25.87,25.84,25.85,54400.0,22.8481,22.8569,22.8304,22.8393,54400.0
2014-08-06 10:50:00,25.86,25.92,25.86,25.91,72800.0,22.8481,22.9011,22.8481,22.8923,72800.0
2014-08-06 11:00:00,25.92,25.93,25.9,25.9,64400.0,22.9011,22.91,22.8834,22.8834,64400.0
2014-08-06 11:10:00,25.91,25.91,25.88,25.89,24000.0,22.8923,22.8923,22.8658,22.8746,24000.0
2014-08-06 11:20:00,25.89,25.9,25.87,25.87,66400.0,22.8746,22.8834,22.8569,22.8569,66400.0
2014-08-06 11:30:00,25.87,25.91,25.87,25.89,69600.0,22.8569,22.8923,22.8569,22.8746,69600.0
2014-08-06 11:40:00,25.89,25.95,25.89,25.93,44000.0,22.8746,22.9276,22.8746,22.91,44000.0
2014-08-06 11:50:00,25.92,25.94,25.92,25.94,70400.0,22.9011,22.9188,22.9011,22.9188,70400.0
2014-08-06 12:00:00,25.94,25.95,25.93,25.93,14800.0,22.9188,22.9276,22.91,22.91,14800.0
2014-08-06 12:10:00,25.92,25.93,25.87,25.89,58400.0,22.9011,22.91,22.8569,22.8746,58400.0
2014-08-06 12:20:00,25.89,25.92,25.87,25.89,76800.0,22.8746,22.9011,22.8569,22.8746,76800.0
2014-08-06 12:30:00,25.89,25.94,25.89,25.93,122400.0,22.8746,22.9188,22.8746,22.91,122400.0
2014-08-06 12:40:00,25.93,25.93,25.9,25.9,8800.0,22.91,22.91,22.8834,22.8834,8800.0
2014-08-06 12:50:00,25.9,25.9,25.88,25.89,51600.0,22.8834,22.8834,22.8658,22.8746,51600.0
2014-08-06 13:00:00,25.88,25.89,25.86,25.86,34800.0,22.8658,22.8746,22.8481,22.8481,34800.0
2014-08-06 13:10:00,25.86,25.89,25.86,25.89,17600.0,22.8481,22.8746,22.8481,22.8746,17600.0
2014-08-06 13:20:00,25.89,25.89,25.86,25.86,40800.0,22.8746,22.8746,22.8481,22.8481,40800.0
2014-08-06 13:30:00,25.86,25.88,25.86,25.88,77600.0,22.8481,22.8658,22.8481,22.8658,77600.0
2014-08-06 13:40:00,25.88,25.88,25.84,25.85,20400.0,22.8658,22.8658,22.8304,22.8393,20400.0
2014-08-06 13:50:00,25.85,25.85,25.82,25.82,36400.0,22.8393,22.8393,22.8128,22.8128,36400.0
2014-08-06 14:00:00,25.82,25.84,25.81,25.83,38800.0,22.8128,22.8304,22.8039,22.8216,38800.0
2014-08-06 14:10:00,25.83,25.85,25.82,25.85,57600.0,22.8216,22.8393,22.8128,22.8393,57600.0
2014-08-06 14:20:00,25.84,25.86,25.84,25.86,4000.0,22.8304,22.8481,22.8304,22.8481,4000.0
2014-08-06 14:30:00,25.86,25.86,25.81,25.83,48000.0,22.8481,22.8481,22.8039,22.8216,48000.0
2014-08-06 14:40:00,25.83,25.87,25.83,25.86,57600.0,22.8216,22.8569,22.8216,22.8481,57600.0
2014-08-06 14:50:00,25.86,25.87,25.85,25.85,54400.0,22.8481,22.8569,22.8393,22.8393,54400.0
2014-08-06 15:00:00,25.85,25.88,25.84,25.86,85200.0,22.8393,22.8658,22.8304,22.8481,85200.0
2014-08-06 15:10:00,25.86,25.86,25.84,25.85,55200.0,22.8481,22.8481,22.8304,22.8393,55200.0
2014-08-06 15:20:00,25.85,25.86,25.84,25.85,63600.0,22.8393,22.8481,22.8304,22.8393,63600.0
2014-08-06 15:30:00,25.84,25.84,25.82,25.84,29200.0,22.8304,22.8304,22.8128,22.8304,29200.0
2014-08-06 15:40:00,25.83,25.85,25.83,25.84,40400.0,22.8216,22.8393,22.8216,22.8304,40400.0
2014-08-06 15:50:00,25.84,25.86,25.83,25.83,119600.0,22.8304,22.8481,22.8216,22.8216,119600.0
2014-08-07 09:30:00,25.94,25.96,25.92,25.92,39600.0,22.9188,22.9365,22.9011,22.9011,39600.0
2014-08-07 09:40:00,25.92,25.92,25.88,25.88,20800.0,22.9011,22.9011,22.8658,22.8658,20800.0
2014-08-07 09:50:00,25.88,25.93,25.88,25.93,19200.0,22.8658,22.91,22.8658,22.91,19200.0
2014-08-07 10:00:00,25.94,25.95,25.9,25.9,10400.0,22.9188,22.9276,22.8834,22.8834,10400.0
2014-08-07 10:10:00,25.91,25.93,25.9,25.92,20400.0,22.8923,22.91,22.8834,22.9011,20400.0
2014-08-07 10:20:00,25.92,25.95,25.92,25.93,40000.0,22.9011,22.9276,22.9011,22.91,40000.0
2014-08-07 10:30:00,25.93,25.96,25.93,25.94,15200.0,22.91,22.9365,22.91,22.9188,15200.0
2014-08-07 10:40:00,25.94,25.95,25.86,25.86,53600.0,22.9188,22.9276,22.8481,22.8481,53600.0
2014-08-07 10:50:00,25.86,25.87,25.81,25.86,79600.0,22.8481,22.8569,22.8039,22.8481,79600.0
2014-08-07 11:00:00,25.86,25.86,25.8,25.84,25200.0,22.8481,22.8481,22.7951,22.8304,25200.0
2014-08-07 11:10:00,25.83,25.83,25.79,25.83,19200.0,22.8216,22.8216,22.7863,22.8216,19200.0
2014-08-07 11:20:00,25.86,25.86,25.83,25.83,487600.0,22.8481,22.8481,22.8216,22.8216,487600.0
2014-08-07 11:30:00,25.84,25.86,25.82,25.84,112800.0,22.8304,22.8481,22.8128,22.8304,112800.0
2014-08-07 11:40:00,25.84,25.84,25.77,25.79,100400.0,22.8304,22.8304,22.7686,22.7863,100400.0
2014-08-07 11:50:00,25.79,25.79,25.76,25.79,19600.0,22.7863,22.7863,22.7598,22.7863,19600.0
2014-08-07 12:00:00,25.79,25.8,25.77,25.79,9200.0,22.7863,22.7951,22.7686,22.7863,9200.0
2014-08-07 12:10:00,25.8,25.81,25.74,25.74,26800.0,22.7951,22.8039,22.7421,22.7421,26800.0
2014-08-07 12:20:00,25.74,25.78,25.74,25.77,12000.0,22.7421,22.7774,22.7421,22.7686,12000.0
2014-08-07 12:30:00,25.75,25.75,25.7,25.72,25600.0,22.7509,22.7509,22.7067,22.7244,25600.0
2014-08-07 12:40:00,25.72,25.75,25.71,25.75,11600.0,22.7244,22.7509,22.7156,22.7509,11600.0
2014-08-07 12:50:00,25.74,25.75,25.73,25.74,20800.0,22.7421,22.7509,22.7332,22.7421,20800.0
2014-08-07 13:00:00,25.74,25.79,25.74,25.79,18000.0,22.7421,22.7863,22.7421,22.7863,18000.0
2014-08-07 13:10:00,25.79,25.8,25.78,25.78,13600.0,22.7863,22.7951,22.7774,22.7774,13600.0
2014-08-07 13:20:00,25.78,25.81,25.77,25.79,151200.0,22.7774,22.8039,22.7686,22.7863,151200.0
2014-08-07 13:30:00,25.8,25.81,25.79,25.81,81200.0,22.7951,22.8039,22.7863,22.8039,81200.0
2014-08-07 13:40:00,25.82,25.83,25.81,25.82,87200.0,22.8128,22.8216,22.8039,22.8128,87200.0
2014-08-07 13:50:00,25.81,25.82,25.8,25.82,31600.0,22.8039,22.8128,22.7951,22.8128,31600.0
2014-08-07 14:00:00,25.81,25.81,25.79,25.8,11600.0,22.8039,22.8039,22.7863,22.7951,11600.0
2014-08-07 14:10:00,25.8,25.8,25.76,25.77,90000.0,22.7951,22.7951,22.7598,22.7686,90000.0
2014-08-07 14:20:00,25.77,25.77,25.75,25.76,29200.0,22.7686,22.7686,22.7509,22.7598,29200.0
2014-08-07 14:30:00,25.75,25.76,25.74,25.74,60000.0,22.7509,22.7598,22.7421,22.7421,60000.0
2014-08-07 14:40:00,25.74,25.76,25.74,25.75,25600.0,22.7421,22.7598,22.7421,22.7509,25600.0
2014-08-07 14:50:00,25.75,25.76,25.71,25.72,17600.0,22.7509,22.7598,22.7156,22.7244,17600.0
2014-08-07 15:00:00,25.71,25.74,25.68,25.68,43200.0,22.7156,22.7421,22.6891,22.6891,43200.0
2014-08-07 15:10:00,25.69,25.7,25.66,25.68,36800.0,22.6979,22.7067,22.6714,22.6891,36800.0
2014-08-07 15:20:00,25.68,25.68,25.64,25.67,51200.0,22.6891,22.6891,22.6537,22.6802,51200.0
2014-08-07 15:30:00,25.67,25.67,25.65,25.67,19200.0,22.6802,22.6802,22.6626,22.6802,19200.0
2014-08-07 15:40:00,25.69,25.69,25.67,25.68,37200.0,22.6979,22.6979,22.6802,22.6891,37200.0
2014-08-07 15:50:00,25.69,25.73,25.69,25.7,57200.0,22.6979,22.7332,22.6979,22.7067,57200.0
2014-08-08 09:30:00,25.74,25.77,25.72,25.74,70000.0,22.7421,22.7686,22.7244,22.7421,70000.0
2014-08-08 09:40:00,25.72,25.73,25.7,25.73,56800.0,22.7244,22.7332,22.7067,22.7332,56800.0
2014-08-08 09:50:00,25.73,25.76,25.73,25.76,56800.0,22.7332,22.7598,22.7332,22.7598,56800.0
2014-08-08 10:00:00,25.74,25.78,25.72,25.75,32000.0,22.7421,22.7774,22.7244,22.7509,32000.0
2014-08-08 10:10:00,25.75,25.75,25.71,25.73,10800.0,22.7509,22.7509,22.7156,22.7332,10800.0
2014-08-08 10:20:00,25.7,25.7,25.68,25.69,4000.0,22.7067,22.7067,22.6891,22.6979,4000.0
2014-08-08 10:30:00,25.68,25.73,25.68,25.73,30000.0,22.6891,22.7332,22.6891,22.7332,30000.0
2014-08-08 10:40:00,25.75,25.8,25.75,25.78,54800.0,22.7509,22.7951,22.7509,22.7774,54800.0
2014-08-08 10:50:00,25.78,25.79,25.77,25.78,8400.0,22.7774,22.7863,22.7686,22.7774,8400.0
2014-08-08 11:00:00,25.76,25.8,25.75,25.78,18000.0,22.7598,22.7951,22.7509,22.7774,18000.0
2014-08-08 11:10:00,25.79,25.81,25.79,25.81,93200.0,22.7863,22.8039,22.7863,22.8039,93200.0
2014-08-08 11:20:00,25.8,25.82,25.79,25.81,8000.0,22.7951,22.8128,22.7863,22.8039,8000.0
2014-08-08 11:30:00,25.82,25.83,25.81,25.82,12400.0,22.8128,22.8216,22.8039,22.8128,12400.0
2014-08-08 11:40:00,25.81,25.82,25.8,25.8,14000.0,22.8039,22.8128,22.7951,22.7951,14000.0
2014-08-08 11:50:00,25.8,25.82,25.79,25.82,18400.0,22.7951,22.8128,22.7863,22.8128,18400.0
2014-08-08 12:00:00,25.82,25.82,25.8,25.81,9200.0,22.8128,22.8128,22.7951,22.8039,9200.0
2014-08-08 12:10:00,25.8,25.81,25.8,25.8,196000.0,22.7951,22.8039,22.7951,22.7951,196000.0
2014-08-08 12:20:00,25.8,25.81,25.78,25.79,49200.0,22.7951,22.8039,22.7774,22.7863,49200.0
2014-08-08 12:30:00,25.78,25.79,25.77,25.79,10800.0,22.7774,22.7863,22.7686,22.7863,10800.0
2014-08-08 12:40:00,25.79,25.79,25.78,25.78,4000.0,22.7863,22.7863,22.7774,22.7774,4000.0
2014-08-08 12:50:00,25.79,25.81,25.79,25.79,4000.0,22.7863,22.8039,22.7863,22.7863,4000.0
2014-08-08 13:00:00,25.79,25.81,25.79,25.81,5600.0,22.7863,22.8039,22.7863,22.8039,5600.0
2014-08-08 13:10:00,25.81,25.87,25.81,25.87,175600.0,22.8039,22.8569,22.8039,22.8569,175600.0
2014-08-08 13:20:00,25.88,25.94,25.88,25.93,137600.0,22.8658,22.9188,22.8658,22.91,137600.0
2014-08-08 13:30:00,25.93,25.93,25.9,25.92,13200.0,22.91,22.91,22.8834,22.9011,13200.0
2014-08-08 13:40:00,25.93,25.95,25.93,25.93,124800.0,22.91,22.9276,22.91,22.91,124800.0
2014-08-08 13:50:00,25.94,25.94,25.92,25.93,15200.0,22.9188,22.9188,22.9011,22.91,15200.0
2014-08-08 14:00:00,25.94,25.95,25.93,25.94,85600.0,22.9188,22.9276,22.91,22.9188,85600.0
2014-08-08 14:10:00,25.93,25.93,25.92,25.93,73200.0,22.91,22.91,22.9011,22.91,73200.0
2014-08-08 14:20:00,25.93,25.95,25.92,25.95,65200.0,22.91,22.9276,22.9011,22.9276,65200.0
2014-08-08 14:30:00,25.95,25.96,25.94,25.96,80800.0,22.9276,22.9365,22.9188,22.9365,80800.0
2014-08-08 14:40:00,25.96,25.96,25.94,25.95,90400.0,22.9365,22.9365,22.9188,22.9276,90400.0
2014-08-08 14:50:00,25.95,25.95,25.94,25.94,4000.0,22.9276,22.9276,22.9188,22.9188,4000.0
2014-08-08 15:00:00,25.93,25.94,25.92,25.92,8000.0,22.91,22.9188,22.9011,22.9011,8000.0
2014-08-08 15:10:00,25.92,25.93,25.91,25.93,46000.0,22.9011,22.91,22.8923,22.91,46000.0
2014-08-08 15:20:00,25.94,25.97,25.94,25.97,12400.0,22.9188,22.9453,22.9188,22.9453,12400.0
2014-08-08 15:30:00,25.97,25.98,25.96,25.97,616000.0,22.9453,22.9541,22.9365,22.9453,616000.0
2014-08-08 15:40:00,25.97,25.99,25.97,25.98,50800.0,22.9453,22.963,22.9453,22.9541,50800.0
2014-08-08 15:50:00,25.98,26.0,25.98,25.99,89200.0,22.9541,22.9718,22.9541,22.963,89200.0
2014-08-11 09:30:00,26.08,26.12,26.08,26.09,54000.0,23.0425,23.0778,23.0425,23.0513,54000.0
2014-08-11 09:40:00,26.09,26.1,26.06,26.07,71600.0,23.0513,23.0602,23.0248,23.0336,71600.0
2014-08-11 09:50:00,26.08,26.12,26.07,26.12,36800.0,23.0425,23.0778,23.0336,23.0778,36800.0
2014-08-11 10:00:00,26.12,26.15,26.11,26.15,16000.0,23.0778,23.1043,23.069,23.1043,16000.0
2014-08-11 10:10:00,26.15,26.15,26.13,26.14,33600.0,23.1043,23.1043,23.0867,23.0955,33600.0
2014-08-11 10:20:00,26.13,26.14,26.13,26.13,18800.0,23.0867,23.0955,23.0867,23.0867,18800.0
2014-08-11 10:30:00,26.12,26.16,26.12,26.15,13200.0,23.0778,23.1132,23.0778,23.1043,13200.0
2014-08-11 10:40:00,26.15,26.16,26.15,26.15,17200.0,23.1043,23.1132,23.1043,23.1043,17200.0
2014-08-11 10:50:00,26.14,26.14,26.13,26.13,22400.0,23.0955,23.0955,23.0867,23.0867,22400.0
2014-08-11 11:00:00,26.13,26.15,26.12,26.14,21200.0,23.0867,23.1043,23.0778,23.0955,21200.0
2014-08-11 11:10:00,26.14,26.18,26.14,26.18,32000.0,23.0955,23.1308,23.0955,23.1308,32000.0
2014-08-11 11:20:00,26.18,26.19,26.17,26.18,23600.0,23.1308,23.1397,23.122,23.1308,23600.0
2014-08-11 11:30:00,26.18,26.18,26.16,26.17,6800.0,23.1308,23.1308,23.1132,23.122,6800.0
2014-08-11 11:40:00,26.16,26.17,26.15,26.16,42000.0,23.1132,23.122,23.1043,23.1132,42000.0
2014-08-11 11:50:00,26.17,26.17,26.16,26.16,15200.0,23.122,23.122,23.1132,23.1132,15200.0
2014-08-11 12:00:00,26.16,26.16,26.13,26.14,11600.0,23.1132,23.1132,23.0867,23.0955,11600.0
2014-08-11 12:10:00,26.14,26.15,26.13,26.14,25200.0,23.0955,23.1043,23.0867,23.0955,25200.0
2014-08-11 12:20:00,26.14,26.15,26.14,26.15,6000.0,23.0955,23.1043,23.0955,23.1043,6000.0
2014-08-11 12:30:00,26.15,26.16,26.14,26.16,8000.0,23.1043,23.1132,23.0955,23.1132,8000.0
2014-08-11 12:40:00,26.15,26.16,26.15,26.15,24000.0,23.1043,23.1132,23.1043,23.1043,24000.0
2014-08-11 12:50:00,26.15,26.15,26.14,26.14,8000.0,23.1043,23.1043,23.0955,23.0955,8000.0
2014-08-11 13:00:00,26.14,26.15,26.14,26.14,12400.0,23.0955,23.1043,23.0955,23.0955,12400.0
2014-08-11 13:10:00,26.15,26.15,26.14,26.14,10800.0,23.1043,23.1043,23.0955,23.0955,10800.0
2014-08-11 13:20:00,26.15,26.15,26.12,26.13,19600.0,23.1043,23.1043,23.0778,23.0867,19600.0
2014-08-11 13:30:00,26.12,26.13,26.12,26.13,14000.0,23.0778,23.0867,23.0778,23.0867,14000.0
2014-08-11 13:40:00,26.13,26.14,26.12,26.13,6400.0,23.0867,23.0955,23.0778,23.0867,6400.0
2014-08-11 13:50:00,26.13,26.13,26.08,26.08,7600.0,23.0867,23.0867,23.0425,23.0425,7600.0
2014-08-11 14:00:00,26.09,26.09,26.07,26.09,15200.0,23.0513,23.0513,23.0336,23.0513,15200.0
2014-08-11 14:10:00,26.09,26.1,26.08,26.1,10000.0,23.0513,23.0602,23.0425,23.0602,10000.0
2014-08-11 14:20:00,26.1,26.1,26.09,26.09,50000.0,23.0602,23.0602,23.0513,23.0513,50000.0
2014-08-11 14:30:00,26.09,26.1,26.08,26.09,138400.0,23.0513,23.0602,23.0425,23.0513,138400.0
2014-08-11 14:40:00,26.09,26.11,26.09,26.1,30800.0,23.0513,23.069,23.0513,23.0602,30800.0
2014-08-11 14:50:00,26.1,26.1,26.09,26.1,16000.0,23.0602,23.0602,23.0513,23.0602,16000.0
2014-08-11 15:00:00,26.09,26.11,26.09,26.11,7600.0,23.0513,23.069,23.0513,23.069,7600.0
2014-08-11 15:10:00,26.11,26.12,26.11,26.11,28000.0,23.069,23.0778,23.069,23.069,28000.0
2014-08-11 15:20:00,26.11,26.11,26.09,26.09,93600.0,23.069,23.069,23.0513,23.0513,93600.0
2014-08-11 15:30:00,26.09,26.1,26.09,26.1,34800.0,23.0513,23.0602,23.0513,23.0602,34800.0
2014-08-11 15:40:00,26.1,26.1,26.07,26.07,68800.0,23.0602,23.0602,23.0336,23.0336,68800.0
2014-08-11 15:50:00,26.08,26.09,26.08,26.08,40000.0,23.0425,23.0513,23.0425,23.0425,40000.0
2014-08-12 09:30:00,26.05,26.09,26.04,26.09,48000.0,23.016,23.0513,23.0071,23.0513,48000.0
2014-08-12 09:40:00,26.11,26.11,26.09,26.11,20800.0,23.069,23.069,23.0513,23.069,20800.0
2014-08-12 09:50:00,26.11,26.11,26.06,26.1,30000.0,23.069,23.069,23.0248,23.0602,30000.0
2014-08-12 10:00:00,26.1,26.12,26.07,26.08,21600.0,23.0602,23.0778,23.0336,23.0425,21600.0
2014-08-12 10:10:00,26.06,26.09,26.04,26.09,38400.0,23.0248,23.0513,23.0071,23.0513,38400.0
2014-08-12 10:20:00,26.08,26.1,26.07,26.09,13200.0,23.0425,23.0602,23.0336,23.0513,13200.0
2014-08-12 10:30:00,26.09,26.09,26.05,26.07,34800.0,23.0513,23.0513,23.016,23.0336,34800.0
2014-08-12 10:40:00,26.08,26.08,26.03,26.03,14400.0,23.0425,23.0425,22.9983,22.9983,14400.0
2014-08-12 10:50:00,26.03,26.03,26.02,26.03,55200.0,22.9983,22.9983,22.9895,22.9983,55200.0
2014-08-12 11:00:00,26.03,26.03,25.97,25.98,36000.0,22.9983,22.9983,22.9453,22.9541,36000.0
2014-08-12 11:10:00,25.98,26.0,25.98,25.99,8000.0,22.9541,22.9718,22.9541,22.963,8000.0
2014-08-12 11:20:00,26.0,26.0,25.98,26.0,4800.0,22.9718,22.9718,22.9541,22.9718,4800.0
2014-08-12 11:30:00,26.0,26.02,25.99,26.0,13200.0,22.9718,22.9895,22.963,22.9718,13200.0
2014-08-12 11:40:00,26.0,26.02,26.0,26.01,48800.0,22.9718,22.9895,22.9718,22.9806,48800.0
2014-08-12 11:50:00,26.01,26.02,26.0,26.0,4400.0,22.9806,22.9895,22.9718,22.9718,4400.0
2014-08-12 12:00:00,25.99,26.0,25.98,26.0,14800.0,22.963,22.9718,22.9541,22.9718,14800.0
2014-08-12 12:10:00,26.0,26.02,26.0,26.02,5600.0,22.9718,22.9895,22.9718,22.9895,5600.0
2014-08-12 12:20:00,26.0,26.01,25.99,26.01,15600.0,22.9718,22.9806,22.963,22.9806,15600.0
2014-08-12 12:30:00,26.0,26.04,26.0,26.04,9600.0,22.9718,23.0071,22.9718,23.0071,9600.0
2014-08-12 12:40:00,26.04,26.06,26.03,26.05,8000.0,23.0071,23.0248,22.9983,23.016,8000.0
2014-08-12 12:50:00,26.04,26.05,26.03,26.03,7600.0,23.0071,23.016,22.9983,22.9983,7600.0
2014-08-12 13:00:00,26.03,26.05,26.03,26.04,18800.0,22.9983,23.016,22.9983,23.0071,18800.0
2014-08-12 13:10:00,26.05,26.05,26.04,26.05,5200.0,23.016,23.016,23.0071,23.016,5200.0
2014-08-12 13:20:00,26.04,26.04,26.02,26.04,292400.0,23.0071,23.0071,22.9895,23.0071,292400.0
2014-08-12 13:30:00,26.03,26.03,26.0,26.01,72400.0,22.9983,22.9983,22.9718,22.9806,72400.0
2014-08-12 13:40:00,26.01,26.02,26.0,26.0,10800.0,22.9806,22.9895,22.9718,22.9718,10800.0
2014-08-12 13:50:00,26.0,26.02,26.0,26.02,37200.0,22.9718,22.9895,22.9718,22.9895,37200.0
2014-08-12 14:00:00,26.01,26.01,25.98,25.98,9200.0,22.9806,22.9806,22.9541,22.9541,9200.0
2014-08-12 14:10:00,25.97,25.99,25.97,25.97,46000.0,22.9453,22.963,22.9453,22.9453,46000.0
2014-08-12 14:20:00,25.98,25.99,25.95,25.96,93600.0,22.9541,22.963,22.9276,22.9365,93600.0
2014-08-12 14:30:00,25.96,25.99,25.95,25.99,32000.0,22.9365,22.963,22.9276,22.963,32000.0
2014-08-12 14:40:00,25.98,26.0,25.97,25.97,30800.0,22.9541,22.9718,22.9453,22.9453,30800.0
2014-08-12 14:50:00,25.98,25.99,25.97,25.97,53200.0,22.9541,22.963,22.9453,22.9453,53200.0
2014-08-12 15:00:00,25.98,26.01,25.98,26.0,35200.0,22.9541,22.9806,22.9541,22.9718,35200.0
2014-08-12 15:10:00,26.0,26.01,26.0,26.0,10000.0,22.9718,22.9806,22.9718,22.9718,10000.0
2014-08-12 15:20:00,26.0,26.01,25.99,26.0,12000.0,22.9718,22.9806,22.963,22.9718,12000.0
2014-08-12 15:30:00,25.99,26.02,25.99,26.02,43600.0,22.963,22.9895,22.963,22.9895,43600.0
2014-08-12 15:40:00,26.03,26.05,26.03,26.04,22800.0,22.9983,23.016,22.9983,23.0071,22800.0
2014-08-12 15:50:00,26.04,26.04,26.02,26.03,84800.0,23.0071,23.0071,22.9895,22.9983,84800.0
2014-08-13 09:30:00,26.11,26.16,26.11,26.16,44800.0,23.069,23.1132,23.069,23.1132,44800.0
2014-08-13 09:40:00,26.16,26.16,26.12,26.12,7200.0,23.1132,23.1132,23.0778,23.0778,7200.0
2014-08-13 09:50:00,26.12,26.13,26.11,26.11,8800.0,23.0778,23.0867,23.069,23.069,8800.0
2014-08-13 10:00:00,26.11,26.15,26.11,26.15,8000.0,23.069,23.1043,23.069,23.1043,8000.0
2014-08-13 10:10:00,26.12,26.14,26.12,26.14,1600.0,23.0778,23.0955,23.0778,23.0955,1600.0
2014-08-13 10:20:00,26.14,26.16,26.14,26.15,4400.0,23.0955,23.1132,23.0955,23.1043,4400.0
2014-08-13 10:30:00,26.15,26.16,26.15,26.16,9600.0,23.1043,23.1132,23.1043,23.1132,9600.0
2014-08-13 10:40:00,26.18,26.19,26.17,26.18,26400.0,23.1308,23.1397,23.122,23.1308,26400.0
2014-08-13 10:50:00,26.18,26.19,26.17,26.19,5200.0,23.1308,23.1397,23.122,23.1397,5200.0
2014-08-13 11:00:00,26.2,26.24,26.19,26.24,48000.0,23.1485,23.1839,23.1397,23.1839,48000.0
2014-08-13 11:10:00,26.24,26.25,26.24,26.24,44800.0,23.1839,23.1927,23.1839,23.1839,44800.0
2014-08-13 11:20:00,26.24,26.25,26.24,26.25,31200.0,23.1839,23.1927,23.1839,23.1927,31200.0
2014-08-13 11:30:00,26.25,26.27,26.25,26.25,11600.0,23.1927,23.2104,23.1927,23.1927,11600.0
2014-08-13 11:40:00,26.26,26.26,26.25,26.25,2400.0,23.2015,23.2015,23.1927,23.1927,2400.0
2014-08-13 11:50:00,26.25,26.26,26.23,26.23,7600.0,23.1927,23.2015,23.175,23.175,7600.0
2014-08-13 12:00:00,26.23,26.23,26.21,26.21,12400.0,23.175,23.175,23.1573,23.1573,12400.0
2014-08-13 12:10:00,26.22,26.22,26.21,26.22,8000.0,23.1662,23.1662,23.1573,23.1662,8000.0
2014-08-13 12:20:00,26.22,26.23,26.21,26.23,7200.0,23.1662,23.175,23.1573,23.175,7200.0
2014-08-13 12:30:00,26.23,26.23,26.22,26.22,3200.0,23.175,23.175,23.1662,23.1662,3200.0
2014-08-13 12:40:00,26.22,26.25,26.22,26.25,14800.0,23.1662,23.1927,23.1662,23.1927,14800.0
2014-08-13 12:50:00,26.25,26.25,26.23,26.24,19200.0,23.1927,23.1927,23.175,23.1839,19200.0
2014-08-13 13:00:00,26.24,26.25,26.24,26.24,80400.0,23.1839,23.1927,23.1839,23.1839,80400.0
2014-08-13 13:10:00,26.24,26.24,26.23,26.23,36800.0,23.1839,23.1839,23.175,23.175,36800.0
2014-08-13 13:20:00,26.23,26.25,26.23,26.25,8800.0,23.175,23.1927,23.175,23.1927,8800.0
2014-08-13 13:30:00,26.24,26.25,26.24,26.25,12000.0,23.1839,23.1927,23.1839,23.1927,12000.0
2014-08-13 13:40:00,26.25,26.26,26.25,26.26,4400.0,23.1927,23.2015,23.1927,23.2015,4400.0
2014-08-13 13:50:00,26.25,26.25,26.25,26.25,3200.0,23.1927,23.1927,23.1927,23.1927,3200.0
2014-08-13 14:00:00,26.25,26.25,26.22,26.22,14000.0,23.1927,23.1927,23.1662,23.1662,14000.0
2014-08-13 14:10:00,26.23,26.24,26.23,26.24,48400.0,23.175,23.1839,23.175,23.1839,48400.0
2014-08-13 14:20:00,26.23,26.23,26.22,26.22,16800.0,23.175,23.175,23.1662,23.1662,16800.0
2014-08-13 14:30:00,26.22,26.24,26.22,26.24,26000.0,23.1662,23.1839,23.1662,23.1839,26000.0
2014-08-13 14:40:00,26.24,26.24,26.23,26.23,12800.0,23.1839,23.1839,23.175,23.175,12800.0
2014-08-13 14:50:00,26.23,26.24,26.23,26.23,8800.0,23.175,23.1839,23.175,23.175,8800.0
2014-08-13 15:00:00,26.23,26.24,26.22,26.22,11200.0,23.175,23.1839,23.1662,23.1662,11200.0
2014-08-13 15:10:00,26.23,26.23,26.22,26.23,8800.0,23.175,23.175,23.1662,23.175,8800.0
2014-08-13 15:20:00,26.23,26.24,26.23,26.24,24000.0,23.175,23.1839,23.175,23.1839,24000.0
2014-08-13 15:30:00,26.23,26.23,26.23,26.23,9200.0,23.175,23.175,23.175,23.175,9200.0
2014-08-13 15:40:00,26.23,26.24,26.23,26.24,35200.0,23.175,23.1839,23.175,23.1839,35200.0
2014-08-13 15:50:00,26.24,26.25,26.23,26.24,29600.0,23.1839,23.1927,23.175,23.1839,29600.0
2014-08-14 09:30:00,26.27,26.32,26.27,26.3,39600.0,23.2104,23.2545,23.2104,23.2369,39600.0
2014-08-14 09:40:00,26.3,26.3,26.29,26.29,4400.0,23.2369,23.2369,23.228,23.228,4400.0
2014-08-14 09:50:00,26.3,26.31,26.28,26.31,18800.0,23.2369,23.2457,23.2192,23.2457,18800.0
2014-08-14 10:00:00,26.31,26.32,26.27,26.27,8400.0,23.2457,23.2545,23.2104,23.2104,8400.0
2014-08-14 10:10:00,26.28,26.31,26.28,26.31,18400.0,23.2192,23.2457,23.2192,23.2457,18400.0
2014-08-14 10:20:00,26.31,26.32,26.31,26.32,24400.0,23.2457,23.2545,23.2457,23.2545,24400.0
2014-08-14 10:30:00,26.32,26.33,26.32,26.32,10400.0,23.2545,23.2634,23.2545,23.2545,10400.0
2014-08-14 10:40:00,26.32,26.34,26.32,26.34,5600.0,23.2545,23.2722,23.2545,23.2722,5600.0
2014-08-14 10:50:00,26.33,26.33,26.31,26.32,46800.0,23.2634,23.2634,23.2457,23.2545,46800.0
2014-08-14 11:00:00,26.31,26.33,26.31,26.33,10000.0,23.2457,23.2634,23.2457,23.2634,10000.0
2014-08-14 11:10:00,26.33,26.34,26.33,26.34,6800.0,23.2634,23.2722,23.2634,23.2722,6800.0
2014-08-14 11:20:00,26.34,26.35,26.33,26.33,9200.0,23.2722,23.281,23.2634,23.2634,9200.0
2014-08-14 11:30:00,26.34,26.34,26.31,26.32,22000.0,23.2722,23.2722,23.2457,23.2545,22000.0
2014-08-14 11:40:00,26.32,26.33,26.32,26.33,16000.0,23.2545,23.2634,23.2545,23.2634,16000.0
2014-08-14 11:50:00,26.33,26.34,26.32,26.34,24000.0,23.2634,23.2722,23.2545,23.2722,24000.0
2014-08-14 12:00:00,26.34,26.34,26.34,26.34,15600.0,23.2722,23.2722,23.2722,23.2722,15600.0
2014-08-14 12:10:00,26.34,26.34,26.33,26.33,14400.0,23.2722,23.2722,23.2634,23.2634,14400.0
2014-08-14 12:20:00,26.33,26.34,26.32,26.33,22800.0,23.2634,23.2722,23.2545,23.2634,22800.0
2014-08-14 12:30:00,26.33,26.34,26.33,26.33,4800.0,23.2634,23.2722,23.2634,23.2634,4800.0
2014-08-14 12:40:00,26.34,26.34,26.33,26.33,4400.0,23.2722,23.2722,23.2634,23.2634,4400.0
2014-08-14 12:50:00,26.34,26.35,26.34,26.34,18400.0,23.2722,23.281,23.2722,23.2722,18400.0
2014-08-14 13:00:00,26.34,26.34,26.33,26.33,17200.0,23.2722,23.2722,23.2634,23.2634,17200.0
2014-08-14 13:10:00,26.33,26.37,26.33,26.36,25200.0,23.2634,23.2987,23.2634,23.2899,25200.0
2014-08-14 13:20:00,26.36,26.37,26.35,26.36,22400.0,23.2899,23.2987,23.281,23.2899,22400.0
2014-08-14 13:30:00,26.35,26.35,26.34,26.34,4000.0,23.281,23.281,23.2722,23.2722,4000.0
2014-08-14 13:40:00,26.34,26.35,26.33,26.34,83200.0,23.2722,23.281,23.2634,23.2722,83200.0
2014-08-14 13:50:00,26.33,26.34,26.33,26.34,42400.0,23.2634,23.2722,23.2634,23.2722,42400.0
2014-08-14 14:00:00,26.34,26.34,26.33,26.34,11200.0,23.2722,23.2722,23.2634,23.2722,11200.0
2014-08-14 14:10:00,26.34,26.34,26.33,26.33,18400.0,23.2722,23.2722,23.2634,23.2634,18400.0
2014-08-14 14:20:00,26.34,26.35,26.33,26.34,7200.0,23.2722,23.281,23.2634,23.2722,7200.0
2014-08-14 14:30:00,26.35,26.36,26.35,26.35,31600.0,23.281,23.2899,23.281,23.281,31600.0
2014-08-14 14:40:00,26.35,26.35,26.34,26.34,46000.0,23.281,23.281,23.2722,23.2722,46000.0
2014-08-14 14:50:00,26.34,26.35,26.34,26.35,24800.0,23.2722,23.281,23.2722,23.281,24800.0
2014-08-14 15:00:00,26.35,26.36,26.35,26.36,5200.0,23.281,23.2899,23.281,23.2899,5200.0
2014-08-14 15:10:00,26.35,26.35,26.35,26.35,4800.0,23.281,23.281,23.281,23.281,4800.0
2014-08-14 15:20:00,26.35,26.36,26.35,26.36,27600.0,23.281,23.2899,23.281,23.2899,27600.0
2014-08-14 15:30:00,26.36,26.36,26.35,26.35,63600.0,23.2899,23.2899,23.281,23.281,63600.0
2014-08-14 15:40:00,26.36,26.36,26.35,26.35,37200.0,23.2899,23.2899,23.281,23.281,37200.0
2014-08-14 15:50:00,26.36,26.37,26.36,26.37,165600.0,23.2899,23.2987,23.2899,23.2987,165600.0
2014-08-15 09:30:00,26.5,26.51,26.47,26.47,363600.0,23.4136,23.4224,23.3871,23.3871,363600.0
2014-08-15 09:40:00,26.47,26.49,26.46,26.48,52000.0,23.3871,23.4047,23.3782,23.3959,52000.0
2014-08-15 09:50:00,26.48,26.5,26.47,26.5,52000.0,23.3959,23.4136,23.3871,23.4136,52000.0
2014-08-15 10:00:00,26.5,26.52,26.49,26.51,144400.0,23.4136,23.4312,23.4047,23.4224,144400.0
2014-08-15 10:10:00,26.51,26.52,26.49,26.5,104000.0,23.4224,23.4312,23.4047,23.4136,104000.0
2014-08-15 10:20:00,26.51,26.51,26.5,26.51,100400.0,23.4224,23.4224,23.4136,23.4224,100400.0
2014-08-15 10:30:00,26.51,26.52,26.5,26.51,95200.0,23.4224,23.4312,23.4136,23.4224,95200.0
2014-08-15 10:40:00,26.52,26.52,26.4,26.41,174000.0,23.4312,23.4312,23.3252,23.3341,174000.0
2014-08-15 10:50:00,26.4,26.41,26.27,26.34,280400.0,23.3252,23.3341,23.2104,23.2722,280400.0
2014-08-15 11:00:00,26.35,26.36,26.31,26.35,159600.0,23.281,23.2899,23.2457,23.281,159600.0
2014-08-15 11:10:00,26.35,26.4,26.35,26.36,92400.0,23.281,23.3252,23.281,23.2899,92400.0
2014-08-15 11:20:00,26.35,26.35,26.31,26.32,269200.0,23.281,23.281,23.2457,23.2545,269200.0
2014-08-15 11:30:00,26.31,26.33,26.3,26.32,164800.0,23.2457,23.2634,23.2369,23.2545,164800.0
2014-08-15 11:40:00,26.34,26.34,26.31,26.31,59200.0,23.2722,23.2722,23.2457,23.2457,59200.0
2014-08-15 11:50:00,26.31,26.31,26.21,26.25,104800.0,23.2457,23.2457,23.1573,23.1927,104800.0
2014-08-15 12:00:00,26.24,26.29,26.22,26.28,109200.0,23.1839,23.228,23.1662,23.2192,109200.0
2014-08-15 12:10:00,26.28,26.29,26.25,26.26,28800.0,23.2192,23.228,23.1927,23.2015,28800.0
2014-08-15 12:20:00,26.27,26.32,26.25,26.32,50800.0,23.2104,23.2545,23.1927,23.2545,50800.0
2014-08-15 12:30:00,26.31,26.33,26.29,26.32,39200.0,23.2457,23.2634,23.228,23.2545,39200.0
2014-08-15 12:40:00,26.32,26.35,26.32,26.33,59200.0,23.2545,23.281,23.2545,23.2634,59200.0
2014-08-15 12:50:00,26.31,26.33,26.31,26.32,26400.0,23.2457,23.2634,23.2457,23.2545,26400.0
2014-08-15 13:00:00,26.31,26.33,26.29,26.33,10000.0,23.2457,23.2634,23.228,23.2634,10000.0
2014-08-15 13:10:00,26.33,26.33,26.32,26.33,37600.0,23.2634,23.2634,23.2545,23.2634,37600.0
2014-08-15 13:20:00,26.32,26.33,26.32,26.32,23600.0,23.2545,23.2634,23.2545,23.2545,23600.0
2014-08-15 13:30:00,26.32,26.32,26.3,26.3,12000.0,23.2545,23.2545,23.2369,23.2369,12000.0
2014-08-15 13:40:00,26.32,26.33,26.32,26.32,18400.0,23.2545,23.2634,23.2545,23.2545,18400.0
2014-08-15 13:50:00,26.31,26.32,26.29,26.3,26000.0,23.2457,23.2545,23.228,23.2369,26000.0
2014-08-15 14:00:00,26.3,26.32,26.3,26.31,59600.0,23.2369,23.2545,23.2369,23.2457,59600.0
2014-08-15 14:10:00,26.31,26.33,26.31,26.32,29600.0,23.2457,23.2634,23.2457,23.2545,29600.0
2014-08-15 14:20:00,26.32,26.38,26.32,26.38,52800.0,23.2545,23.3075,23.2545,23.3075,52800.0
2014-08-15 14:30:00,26.39,26.4,26.37,26.38,25200.0,23.3164,23.3252,23.2987,23.3075,25200.0
2014-08-15 14:40:00,26.38,26.41,26.38,26.4,61200.0,23.3075,23.3341,23.3075,23.3252,61200.0
2014-08-15 14:50:00,26.39,26.39,26.38,26.38,16000.0,23.3164,23.3164,23.3075,23.3075,16000.0
2014-08-15 15:00:00,26.39,26.39,26.36,26.38,25600.0,23.3164,23.3164,23.2899,23.3075,25600.0
2014-08-15 15:10:00,26.38,26.38,26.37,26.37,18400.0,23.3075,23.3075,23.2987,23.2987,18400.0
2014-08-15 15:20:00,26.36,26.38,26.36,26.37,22800.0,23.2899,23.3075,23.2899,23.2987,22800.0
2014-08-15 15:30:00,26.36,26.41,26.36,26.39,89600.0,23.2899,23.3341,23.2899,23.3164,89600.0
2014-08-15 15:40:00,26.39,26.4,26.39,26.4,156800.0,23.3164,23.3252,23.3164,23.3252,156800.0
2014-08-15 15:50:00,26.39,26.43,26.39,26.42,152800.0,23.3164,23.3517,23.3164,23.3429,152800.0
2014-08-18 09:30:00,26.57,26.59,26.56,26.59,69200.0,23.4754,23.4931,23.4666,23.4931,69200.0
2014-08-18 09:40:00,26.57,26.58,26.56,26.56,9600.0,23.4754,23.4843,23.4666,23.4666,9600.0
2014-08-18 09:50:00,26.58,26.63,26.58,26.63,15600.0,23.4843,23.5284,23.4843,23.5284,15600.0
2014-08-18 10:00:00,26.63,26.63,26.61,26.62,14000.0,23.5284,23.5284,23.5108,23.5196,14000.0
2014-08-18 10:10:00,26.62,26.64,26.62,26.64,24800.0,23.5196,23.5373,23.5196,23.5373,24800.0
2014-08-18 10:20:00,26.63,26.64,26.62,26.62,219200.0,23.5284,23.5373,23.5196,23.5196,219200.0
2014-08-18 10:30:00,26.63,26.65,26.62,26.65,14800.0,23.5284,23.5461,23.5196,23.5461,14800.0
2014-08-18 10:40:00,26.65,26.65,26.64,26.65,27600.0,23.5461,23.5461,23.5373,23.5461,27600.0
2014-08-18 10:50:00,26.65,26.66,26.65,26.66,22400.0,23.5461,23.5549,23.5461,23.5549,22400.0
2014-08-18 11:00:00,26.66,26.66,26.64,26.64,16000.0,23.5549,23.5549,23.5373,23.5373,16000.0
2014-08-18 11:10:00,26.64,26.65,26.64,26.64,50800.0,23.5373,23.5461,23.5373,23.5373,50800.0
2014-08-18 11:20:00,26.65,26.66,26.65,26.66,13200.0,23.5461,23.5549,23.5461,23.5549,13200.0
2014-08-18 11:30:00,26.66,26.66,26.64,26.65,10000.0,23.5549,23.5549,23.5373,23.5461,10000.0
2014-08-18 11:40:00,26.65,26.65,26.64,26.65,14400.0,23.5461,23.5461,23.5373,23.5461,14400.0
2014-08-18 11:50:00,26.65,26.66,26.64,26.65,26000.0,23.5461,23.5549,23.5373,23.5461,26000.0
2014-08-18 12:00:00,26.66,26.67,26.66,26.67,14800.0,23.5549,23.5638,23.5549,23.5638,14800.0
2014-08-18 12:10:00,26.67,26.67,26.66,26.67,28400.0,23.5638,23.5638,23.5549,23.5638,28400.0
2014-08-18 12:20:00,26.67,26.67,26.67,26.67,22400.0,23.5638,23.5638,23.5638,23.5638,22400.0
2014-08-18 12:30:00,26.67,26.67,26.66,26.67,12400.0,23.5638,23.5638,23.5549,23.5638,12400.0
2014-08-18 12:40:00,26.66,26.67,26.66,26.66,8800.0,23.5549,23.5638,23.5549,23.5549,8800.0
2014-08-18 12:50:00,26.66,26.66,26.65,26.65,5600.0,23.5549,23.5549,23.5461,23.5461,5600.0
2014-08-18 13:00:00,26.64,26.65,26.64,26.65,21600.0,23.5373,23.5461,23.5373,23.5461,21600.0
2014-08-18 13:10:00,26.65,26.65,26.64,26.65,6800.0,23.5461,23.5461,23.5373,23.5461,6800.0
2014-08-18 13:20:00,26.65,26.65,26.64,26.65,12800.0,23.5461,23.5461,23.5373,23.5461,12800.0
2014-08-18 13:30:00,26.65,26.66,26.65,26.65,16400.0,23.5461,23.5549,23.5461,23.5461,16400.0
2014-08-18 13:40:00,26.66,26.66,26.66,26.66,4400.0,23.5549,23.5549,23.5549,23.5549,4400.0
2014-08-18 13:50:00,26.66,26.66,26.65,26.65,21200.0,23.5549,23.5549,23.5461,23.5461,21200.0
2014-08-18 14:00:00,26.65,26.65,26.65,26.65,13600.0,23.5461,23.5461,23.5461,23.5461,13600.0
2014-08-18 14:10:00,26.65,26.65,26.64,26.64,5200.0,23.5461,23.5461,23.5373,23.5373,5200.0
2014-08-18 14:20:00,26.65,26.66,26.64,26.65,56800.0,23.5461,23.5549,23.5373,23.5461,56800.0
2014-08-18 14:30:00,26.65,26.65,26.64,26.64,51600.0,23.5461,23.5461,23.5373,23.5373,51600.0
2014-08-18 14:40:00,26.64,26.65,26.64,26.64,33200.0,23.5373,23.5461,23.5373,23.5373,33200.0
2014-08-18 14:50:00,26.64,26.65,26.63,26.64,30000.0,23.5373,23.5461,23.5284,23.5373,30000.0
2014-08-18 15:00:00,26.64,26.65,26.64,26.65,48400.0,23.5373,23.5461,23.5373,23.5461,48400.0
2014-08-18 15:10:00,26.66,26.66,26.64,26.65,113600.0,23.5549,23.5549,23.5373,23.5461,113600.0
2014-08-18 15:20:00,26.65,26.65,26.64,26.64,37600.0,23.5461,23.5461,23.5373,23.5373,37600.0
2014-08-18 15:30:00,26.63,26.64,26.63,26.64,112000.0,23.5284,23.5373,23.5284,23.5373,112000.0
2014-08-18 15:40:00,26.64,26.65,26.63,26.65,42000.0,23.5373,23.5461,23.5284,23.5461,42000.0
2014-08-18 15:50:00,26.65,26.67,26.65,26.66,90000.0,23.5461,23.5638,23.5461,23.5549,90000.0
2014-08-19 09:30:00,26.74,26.75,26.72,26.72,201200.0,23.6256,23.6345,23.6079,23.6079,201200.0
2014-08-19 09:40:00,26.73,26.73,26.71,26.73,62000.0,23.6168,23.6168,23.5991,23.6168,62000.0
2014-08-19 09:50:00,26.74,26.76,26.74,26.75,40400.0,23.6256,23.6433,23.6256,23.6345,40400.0
2014-08-19 10:00:00,26.76,26.76,26.74,26.75,46800.0,23.6433,23.6433,23.6256,23.6345,46800.0
2014-08-19 10:10:00,26.75,26.75,26.75,26.75,22400.0,23.6345,23.6345,23.6345,23.6345,22400.0
2014-08-19 10:20:00,26.75,26.76,26.75,26.75,13600.0,23.6345,23.6433,23.6345,23.6345,13600.0
2014-08-19 10:30:00,26.75,26.76,26.74,26.76,31600.0,23.6345,23.6433,23.6256,23.6433,31600.0
2014-08-19 10:40:00,26.76,26.77,26.75,26.77,11600.0,23.6433,23.6521,23.6345,23.6521,11600.0
2014-08-19 10:50:00,26.77,26.78,26.77,26.77,26800.0,23.6521,23.661,23.6521,23.6521,26800.0
2014-08-19 11:00:00,26.77,26.77,26.76,26.77,8000.0,23.6521,23.6521,23.6433,23.6521,8000.0
2014-08-19 11:10:00,26.76,26.77,26.76,26.77,237600.0,23.6433,23.6521,23.6433,23.6521,237600.0
2014-08-19 11:20:00,26.77,26.78,26.77,26.78,19200.0,23.6521,23.661,23.6521,23.661,19200.0
2014-08-19 11:30:00,26.78,26.78,26.76,26.76,17200.0,23.661,23.661,23.6433,23.6433,17200.0
2014-08-19 11:40:00,26.76,26.77,26.76,26.77,7600.0,23.6433,23.6521,23.6433,23.6521,7600.0
2014-08-19 11:50:00,26.77,26.78,26.77,26.77,18400.0,23.6521,23.661,23.6521,23.6521,18400.0
2014-08-19 12:00:00,26.77,26.78,26.77,26.77,10400.0,23.6521,23.661,23.6521,23.6521,10400.0
2014-08-19 12:10:00,26.78,26.78,26.78,26.78,1200.0,23.661,23.661,23.661,23.661,1200.0
2014-08-19 12:20:00,26.79,26.8,26.78,26.8,24800.0,23.6698,23.6786,23.661,23.6786,24800.0
2014-08-19 12:30:00,26.8,26.8,26.79,26.8,9200.0,23.6786,23.6786,23.6698,23.6786,9200.0
2014-08-19 12:40:00,26.8,26.8,26.79,26.79,12800.0,23.6786,23.6786,23.6698,23.6698,12800.0
2014-08-19 12:50:00,26.8,26.8,26.79,26.79,25600.0,23.6786,23.6786,23.6698,23.6698,25600.0
2014-08-19 13:00:00,26.79,26.8,26.79,26.8,22000.0,23.6698,23.6786,23.6698,23.6786,22000.0
2014-08-19 13:10:00,26.8,26.8,26.79,26.8,10800.0,23.6786,23.6786,23.6698,23.6786,10800.0
2014-08-19 13:20:00,26.8,26.8,26.8,26.8,20000.0,23.6786,23.6786,23.6786,23.6786,20000.0
2014-08-19 13:30:00,26.8,26.8,26.8,26.8,17600.0,23.6786,23.6786,23.6786,23.6786,17600.0
2014-08-19 13:40:00,26.8,26.8,26.8,26.8,58000.0,23.6786,23.6786,23.6786,23.6786,58000.0
2014-08-19 13:50:00,26.8,26.81,26.8,26.8,28400.0,23.6786,23.6875,23.6786,23.6786,28400.0
2014-08-19 14:00:00,26.8,26.81,26.8,26.8,25600.0,23.6786,23.6875,23.6786,23.6786,25600.0
2014-08-19 14:10:00,26.8,26.82,26.8,26.81,32000.0,23.6786,23.6963,23.6786,23.6875,32000.0
2014-08-19 14:20:00,26.81,26.83,26.81,26.83,27200.0,23.6875,23.7051,23.6875,23.7051,27200.0
2014-08-19 14:30:00,26.83,26.83,26.82,26.83,25600.0,23.7051,23.7051,23.6963,23.7051,25600.0
2014-08-19 14:40:00,26.83,26.83,26.83,26.83,41200.0,23.7051,23.7051,23.7051,23.7051,41200.0
2014-08-19 14:50:00,26.83,26.84,26.83,26.83,25200.0,23.7051,23.714,23.7051,23.7051,25200.0
2014-08-19 15:00:00,26.83,26.84,26.83,26.84,31200.0,23.7051,23.714,23.7051,23.714,31200.0
2014-08-19 15:10:00,26.84,26.84,26.83,26.83,31200.0,23.714,23.714,23.7051,23.7051,31200.0
2014-08-19 15:20:00,26.84,26.84,26.83,26.84,25200.0,23.714,23.714,23.7051,23.714,25200.0
2014-08-19 15:30:00,26.84,26.84,26.82,26.83,38400.0,23.714,23.714,23.6963,23.7051,38400.0
2014-08-19 15:40:00,26.83,26.83,26.82,26.82,7200.0,23.7051,23.7051,23.6963,23.6963,7200.0
2014-08-19 15:50:00,26.82,26.83,26.82,26.82,107200.0,23.6963,23.7051,23.6963,23.6963,107200.0
2014-08-20 09:30:00,26.78,26.82,26.76,26.81,75600.0,23.661,23.6963,23.6433,23.6875,75600.0
2014-08-20 09:40:00,26.81,26.82,26.8,26.81,18400.0,23.6875,23.6963,23.6786,23.6875,18400.0
2014-08-20 09:50:00,26.81,26.83,26.81,26.81,26400.0,23.6875,23.7051,23.6875,23.6875,26400.0
2014-08-20 10:00:00,26.82,26.82,26.81,26.82,45600.0,23.6963,23.6963,23.6875,23.6963,45600.0
2014-08-20 10:10:00,26.82,26.82,26.8,26.81,23600.0,23.6963,23.6963,23.6786,23.6875,23600.0
2014-08-20 10:20:00,26.83,26.84,26.83,26.84,6000.0,23.7051,23.714,23.7051,23.714,6000.0
2014-08-20 10:30:00,26.83,26.83,26.82,26.82,119200.0,23.7051,23.7051,23.6963,23.6963,119200.0
2014-08-20 10:40:00,26.81,26.84,26.81,26.83,18400.0,23.6875,23.714,23.6875,23.7051,18400.0
2014-08-20 10:50:00,26.83,26.86,26.83,26.85,19200.0,23.7051,23.7316,23.7051,23.7228,19200.0
2014-08-20 11:00:00,26.85,26.85,26.84,26.85,13600.0,23.7228,23.7228,23.714,23.7228,13600.0
2014-08-20 11:10:00,26.85,26.86,26.84,26.85,50400.0,23.7228,23.7316,23.714,23.7228,50400.0
2014-08-20 11:20:00,26.85,26.86,26.85,26.85,41600.0,23.7228,23.7316,23.7228,23.7228,41600.0
2014-08-20 11:30:00,26.86,26.87,26.85,26.87,42400.0,23.7316,23.7405,23.7228,23.7405,42400.0
2014-08-20 11:40:00,26.86,26.87,26.86,26.86,52000.0,23.7316,23.7405,23.7316,23.7316,52000.0
2014-08-20 11:50:00,26.86,26.87,26.86,26.87,14400.0,23.7316,23.7405,23.7316,23.7405,14400.0
2014-08-20 12:00:00,26.86,26.86,26.86,26.86,13600.0,23.7316,23.7316,23.7316,23.7316,13600.0
2014-08-20 12:10:00,26.86,26.87,26.86,26.86,14000.0,23.7316,23.7405,23.7316,23.7316,14000.0
2014-08-20 12:20:00,26.86,26.87,26.86,26.86,12800.0,23.7316,23.7405,23.7316,23.7316,12800.0
2014-08-20 12:30:00,26.86,26.86,26.86,26.86,1600.0,23.7316,23.7316,23.7316,23.7316,1600.0
2014-08-20 12:40:00,26.86,26.86,26.86,26.86,7200.0,23.7316,23.7316,23.7316,23.7316,7200.0
2014-08-20 12:50:00,26.86,26.86,26.86,26.86,10400.0,23.7316,23.7316,23.7316,23.7316,10400.0
2014-08-20 13:00:00,26.87,26.87,26.86,26.87,23600.0,23.7405,23.7405,23.7316,23.7405,23600.0
2014-08-20 13:10:00,26.87,26.89,26.87,26.89,11200.0,23.7405,23.7581,23.7405,23.7581,11200.0
2014-08-20 13:20:00,26.89,26.89,26.88,26.88,31200.0,23.7581,23.7581,23.7493,23.7493,31200.0
2014-08-20 13:30:00,26.89,26.89,26.88,26.88,12800.0,23.7581,23.7581,23.7493,23.7493,12800.0
2014-08-20 13:40:00,26.88,26.89,26.88,26.88,13200.0,23.7493,23.7581,23.7493,23.7493,13200.0
2014-08-20 13:50:00,26.87,26.88,26.87,26.87,74400.0,23.7405,23.7493,23.7405,23.7405,74400.0
2014-08-20 14:00:00,26.87,26.87,26.81,26.83,115600.0,23.7405,23.7405,23.6875,23.7051,115600.0
2014-08-20 14:10:00,26.84,26.85,26.81,26.83,55600.0,23.714,23.7228,23.6875,23.7051,55600.0
2014-08-20 14:20:00,26.85,26.86,26.84,26.86,21200.0,23.7228,23.7316,23.714,23.7316,21200.0
2014-08-20 14:30:00,26.87,26.88,26.86,26.88,18800.0,23.7405,23.7493,23.7316,23.7493,18800.0
2014-08-20 14:40:00,26.87,26.89,26.86,26.89,93200.0,23.7405,23.7581,23.7316,23.7581,93200.0
2014-08-20 14:50:00,26.88,26.9,26.88,26.9,30800.0,23.7493,23.767,23.7493,23.767,30800.0
2014-08-20 15:00:00,26.9,26.91,26.89,26.91,50800.0,23.767,23.7758,23.7581,23.7758,50800.0
2014-08-20 15:10:00,26.91,26.92,26.9,26.91,84400.0,23.7758,23.7847,23.767,23.7758,84400.0
2014-08-20 15:20:00,26.91,26.92,26.9,26.9,89600.0,23.7758,23.7847,23.767,23.767,89600.0
2014-08-20 15:30:00,26.91,26.91,26.91,26.91,3600.0,23.7758,23.7758,23.7758,23.7758,3600.0
2014-08-20 15:40:00,26.91,26.92,26.91,26.91,11200.0,23.7758,23.7847,23.7758,23.7758,11200.0
2014-08-20 15:50:00,26.91,26.91,26.88,26.89,55600.0,23.7758,23.7758,23.7493,23.7581,55600.0
2014-08-21 09:30:00,26.93,26.93,26.88,26.89,194400.0,23.7935,23.7935,23.7493,23.7581,194400.0
2014-08-21 09:40:00,26.9,26.92,26.9,26.92,59200.0,23.767,23.7847,23.767,23.7847,59200.0
2014-08-21 09:50:00,26.92,26.94,26.92,26.92,28400.0,23.7847,23.8023,23.7847,23.7847,28400.0
2014-08-21 10:00:00,26.93,26.94,26.87,26.87,29200.0,23.7935,23.8023,23.7405,23.7405,29200.0
2014-08-21 10:10:00,26.87,26.9,26.86,26.9,15200.0,23.7405,23.767,23.7316,23.767,15200.0
2014-08-21 10:20:00,26.91,26.92,26.9,26.91,12800.0,23.7758,23.7847,23.767,23.7758,12800.0
2014-08-21 10:30:00,26.91,26.94,26.91,26.93,16800.0,23.7758,23.8023,23.7758,23.7935,16800.0
2014-08-21 10:40:00,26.93,26.93,26.92,26.92,7600.0,23.7935,23.7935,23.7847,23.7847,7600.0
2014-08-21 10:50:00,26.92,26.93,26.92,26.92,8800.0,23.7847,23.7935,23.7847,23.7847,8800.0
2014-08-21 11:00:00,26.93,26.93,26.93,26.93,18000.0,23.7935,23.7935,23.7935,23.7935,18000.0
2014-08-21 11:10:00,26.93,26.94,26.93,26.93,17600.0,23.7935,23.8023,23.7935,23.7935,17600.0
2014-08-21 11:20:00,26.93,26.93,26.92,26.92,40400.0,23.7935,23.7935,23.7847,23.7847,40400.0
2014-08-21 11:30:00,26.92,26.92,26.92,26.92,18000.0,23.7847,23.7847,23.7847,23.7847,18000.0
2014-08-21 11:40:00,26.92,26.92,26.91,26.91,14000.0,23.7847,23.7847,23.7758,23.7758,14000.0
2014-08-21 11:50:00,26.91,26.91,26.9,26.91,24800.0,23.7758,23.7758,23.767,23.7758,24800.0
2014-08-21 12:00:00,26.91,26.91,26.9,26.91,7600.0,23.7758,23.7758,23.767,23.7758,7600.0
2014-08-21 12:10:00,26.91,26.92,26.91,26.92,4400.0,23.7758,23.7847,23.7758,23.7847,4400.0
2014-08-21 12:20:00,26.92,26.92,26.9,26.91,14800.0,23.7847,23.7847,23.767,23.7758,14800.0
2014-08-21 12:30:00,26.92,26.92,26.91,26.92,15200.0,23.7847,23.7847,23.7758,23.7847,15200.0
2014-08-21 12:40:00,26.92,26.92,26.92,26.92,3600.0,23.7847,23.7847,23.7847,23.7847,3600.0
2014-08-21 12:50:00,26.92,26.92,26.91,26.92,8400.0,23.7847,23.7847,23.7758,23.7847,8400.0
2014-08-21 13:00:00,26.92,26.93,26.92,26.93,3200.0,23.7847,23.7935,23.7847,23.7935,3200.0
2014-08-21 13:10:00,26.93,26.94,26.93,26.94,17200.0,23.7935,23.8023,23.7935,23.8023,17200.0
2014-08-21 13:20:00,26.93,26.94,26.93,26.94,32000.0,23.7935,23.8023,23.7935,23.8023,32000.0
2014-08-21 13:30:00,26.93,26.94,26.93,26.93,18000.0,23.7935,23.8023,23.7935,23.7935,18000.0
2014-08-21 13:40:00,26.94,26.94,26.93,26.93,10800.0,23.8023,23.8023,23.7935,23.7935,10800.0
2014-08-21 13:50:00,26.93,26.93,26.92,26.92,8400.0,23.7935,23.7935,23.7847,23.7847,8400.0
2014-08-21 14:00:00,26.92,26.92,26.92,26.92,8000.0,23.7847,23.7847,23.7847,23.7847,8000.0
2014-08-21 14:10:00,26.92,26.93,26.92,26.93,7200.0,23.7847,23.7935,23.7847,23.7935,7200.0
2014-08-21 14:20:00,26.93,26.93,26.93,26.93,39200.0,23.7935,23.7935,23.7935,23.7935,39200.0
2014-08-21 14:30:00,26.93,26.93,26.93,26.93,14400.0,23.7935,23.7935,23.7935,23.7935,14400.0
2014-08-21 14:40:00,26.93,26.93,26.93,26.93,75600.0,23.7935,23.7935,23.7935,23.7935,75600.0
2014-08-21 14:50:00,26.93,26.94,26.93,26.94,24400.0,23.7935,23.8023,23.7935,23.8023,24400.0
2014-08-21 15:00:00,26.93,26.94,26.93,26.94,42800.0,23.7935,23.8023,23.7935,23.8023,42800.0
2014-08-21 15:10:00,26.94,26.95,26.93,26.93,15200.0,23.8023,23.8112,23.7935,23.7935,15200.0
2014-08-21 15:20:00,26.93,26.94,26.93,26.93,50000.0,23.7935,23.8023,23.7935,23.7935,50000.0
2014-08-21 15:30:00,26.93,26.94,26.92,26.92,177600.0,23.7935,23.8023,23.7847,23.7847,177600.0
2014-08-21 15:40:00,26.92,26.93,26.92,26.93,51600.0,23.7847,23.7935,23.7847,23.7935,51600.0
2014-08-21 15:50:00,26.93,26.93,26.91,26.92,74800.0,23.7935,23.7935,23.7758,23.7847,74800.0
2014-08-22 09:30:00,26.91,26.93,26.88,26.9,59200.0,23.7758,23.7935,23.7493,23.767,59200.0
2014-08-22 09:40:00,26.88,26.89,26.86,26.87,6000.0,23.7493,23.7581,23.7316,23.7405,6000.0
2014-08-22 09:50:00,26.88,26.91,26.88,26.91,17200.0,23.7493,23.7758,23.7493,23.7758,17200.0
2014-08-22 10:00:00,26.92,26.95,26.87,26.95,48400.0,23.7847,23.8112,23.7405,23.8112,48400.0
2014-08-22 10:10:00,26.95,26.96,26.92,26.93,4000.0,23.8112,23.82,23.7847,23.7935,4000.0
2014-08-22 10:20:00,26.91,26.94,26.91,26.94,7600.0,23.7758,23.8023,23.7758,23.8023,7600.0
2014-08-22 10:30:00,26.95,26.96,26.92,26.92,14800.0,23.8112,23.82,23.7847,23.7847,14800.0
2014-08-22 10:40:00,26.93,26.93,26.91,26.93,28800.0,23.7935,23.7935,23.7758,23.7935,28800.0
2014-08-22 10:50:00,26.92,26.92,26.86,26.88,16800.0,23.7847,23.7847,23.7316,23.7493,16800.0
2014-08-22 11:00:00,26.86,26.91,26.85,26.91,12400.0,23.7316,23.7758,23.7228,23.7758,12400.0
2014-08-22 11:10:00,26.9,26.92,26.9,26.91,16000.0,23.767,23.7847,23.767,23.7758,16000.0
2014-08-22 11:20:00,26.91,26.93,26.9,26.93,11600.0,23.7758,23.7935,23.767,23.7935,11600.0
2014-08-22 11:30:00,26.93,26.93,26.91,26.92,10000.0,23.7935,23.7935,23.7758,23.7847,10000.0
2014-08-22 11:40:00,26.93,26.93,26.91,26.91,16000.0,23.7935,23.7935,23.7758,23.7758,16000.0
2014-08-22 11:50:00,26.92,26.93,26.92,26.92,8800.0,23.7847,23.7935,23.7847,23.7847,8800.0
2014-08-22 12:00:00,26.92,26.93,26.91,26.91,6800.0,23.7847,23.7935,23.7758,23.7758,6800.0
2014-08-22 12:10:00,26.92,26.93,26.92,26.93,6000.0,23.7847,23.7935,23.7847,23.7935,6000.0
2014-08-22 12:20:00,26.93,26.96,26.93,26.95,22000.0,23.7935,23.82,23.7935,23.8112,22000.0
2014-08-22 12:30:00,26.96,26.97,26.95,26.95,12400.0,23.82,23.8288,23.8112,23.8112,12400.0
2014-08-22 12:40:00,26.96,26.96,26.95,26.95,8800.0,23.82,23.82,23.8112,23.8112,8800.0
2014-08-22 12:50:00,26.96,26.96,26.95,26.95,3200.0,23.82,23.82,23.8112,23.8112,3200.0
2014-08-22 13:00:00,26.95,26.95,26.94,26.95,7200.0,23.8112,23.8112,23.8023,23.8112,7200.0
2014-08-22 13:10:00,26.95,26.96,26.94,26.95,21200.0,23.8112,23.82,23.8023,23.8112,21200.0
2014-08-22 13:20:00,26.95,26.96,26.94,26.96,20800.0,23.8112,23.82,23.8023,23.82,20800.0
2014-08-22 13:30:00,26.96,26.96,26.96,26.96,9200.0,23.82,23.82,23.82,23.82,9200.0
2014-08-22 13:40:00,26.95,26.96,26.95,26.96,12000.0,23.8112,23.82,23.8112,23.82,12000.0
2014-08-22 13:50:00,26.96,26.96,26.95,26.95,19600.0,23.82,23.82,23.8112,23.8112,19600.0
2014-08-22 14:00:00,26.96,26.96,26.93,26.93,13200.0,23.82,23.82,23.7935,23.7935,13200.0
2014-08-22 14:10:00,26.93,26.94,26.93,26.94,21200.0,23.7935,23.8023,23.7935,23.8023,21200.0
2014-08-22 14:20:00,26.94,26.94,26.93,26.93,4400.0,23.8023,23.8023,23.7935,23.7935,4400.0
2014-08-22 14:30:00,26.93,26.93,26.9,26.91,26000.0,23.7935,23.7935,23.767,23.7758,26000.0
2014-08-22 14:40:00,26.91,26.94,26.91,26.93,19600.0,23.7758,23.8023,23.7758,23.7935,19600.0
2014-08-22 14:50:00,26.93,26.95,26.93,26.93,29200.0,23.7935,23.8112,23.7935,23.7935,29200.0
2014-08-22 15:00:00,26.94,26.96,26.93,26.96,15200.0,23.8023,23.82,23.7935,23.82,15200.0
2014-08-22 15:10:00,26.96,26.97,26.96,26.96,18800.0,23.82,23.8288,23.82,23.82,18800.0
2014-08-22 15:20:00,26.96,26.96,26.94,26.94,11600.0,23.82,23.82,23.8023,23.8023,11600.0
2014-08-22 15:30:00,26.94,26.94,26.93,26.93,18800.0,23.8023,23.8023,23.7935,23.7935,18800.0
2014-08-22 15:40:00,26.93,26.93,26.9,26.91,55200.0,23.7935,23.7935,23.767,23.7758,55200.0
2014-08-22 15:50:00,26.91,26.92,26.91,26.91,79600.0,23.7758,23.7847,23.7758,23.7758,79600.0
2014-08-25 09:30:00,27.07,27.07,27.04,27.04,49600.0,23.9172,23.9172,23.8907,23.8907,49600.0
2014-08-25 09:40:00,27.04,27.05,27.03,27.05,21200.0,23.8907,23.8995,23.8818,23.8995,21200.0
2014-08-25 09:50:00,27.06,27.07,27.06,27.07,6000.0,23.9083,23.9172,23.9083,23.9172,6000.0
2014-08-25 10:00:00,27.07,27.08,27.06,27.07,14000.0,23.9172,23.926,23.9083,23.9172,14000.0
2014-08-25 10:10:00,27.08,27.08,27.06,27.06,8000.0,23.926,23.926,23.9083,23.9083,8000.0
2014-08-25 10:20:00,27.07,27.07,27.05,27.05,17200.0,23.9172,23.9172,23.8995,23.8995,17200.0
2014-08-25 10:30:00,27.06,27.08,27.06,27.08,11200.0,23.9083,23.926,23.9083,23.926,11200.0
2014-08-25 10:40:00,27.07,27.09,27.07,27.08,12400.0,23.9172,23.9349,23.9172,23.926,12400.0
2014-08-25 10:50:00,27.09,27.1,27.09,27.09,6800.0,23.9349,23.9437,23.9349,23.9349,6800.0
2014-08-25 11:00:00,27.09,27.09,27.09,27.09,11200.0,23.9349,23.9349,23.9349,23.9349,11200.0
2014-08-25 11:10:00,27.08,27.08,27.08,27.08,10800.0,23.926,23.926,23.926,23.926,10800.0
2014-08-25 11:20:00,27.08,27.09,27.08,27.09,10000.0,23.926,23.9349,23.926,23.9349,10000.0
2014-08-25 11:30:00,27.09,27.09,27.08,27.08,12400.0,23.9349,23.9349,23.926,23.926,12400.0
2014-08-25 11:40:00,27.09,27.09,27.08,27.09,14400.0,23.9349,23.9349,23.926,23.9349,14400.0
2014-08-25 11:50:00,27.09,27.09,27.09,27.09,1200.0,23.9349,23.9349,23.9349,23.9349,1200.0
2014-08-25 12:00:00,27.09,27.09,27.06,27.06,21600.0,23.9349,23.9349,23.9083,23.9083,21600.0
2014-08-25 12:10:00,27.07,27.07,27.06,27.06,9200.0,23.9172,23.9172,23.9083,23.9083,9200.0
2014-08-25 12:20:00,27.06,27.06,27.03,27.03,13600.0,23.9083,23.9083,23.8818,23.8818,13600.0
2014-08-25 12:30:00,27.04,27.04,27.02,27.02,21600.0,23.8907,23.8907,23.873,23.873,21600.0
2014-08-25 12:40:00,27.02,27.03,27.02,27.03,5200.0,23.873,23.8818,23.873,23.8818,5200.0
2014-08-25 12:50:00,27.03,27.03,27.01,27.02,6800.0,23.8818,23.8818,23.8642,23.873,6800.0
2014-08-25 13:00:00,27.02,27.02,27.0,27.0,14800.0,23.873,23.873,23.8553,23.8553,14800.0
2014-08-25 13:10:00,27.0,27.03,27.0,27.02,10400.0,23.8553,23.8818,23.8553,23.873,10400.0
2014-08-25 13:20:00,27.02,27.04,27.02,27.04,25200.0,23.873,23.8907,23.873,23.8907,25200.0
2014-08-25 13:30:00,27.04,27.04,27.03,27.04,18400.0,23.8907,23.8907,23.8818,23.8907,18400.0
2014-08-25 13:40:00,27.04,27.05,27.04,27.04,9200.0,23.8907,23.8995,23.8907,23.8907,9200.0
2014-08-25 13:50:00,27.05,27.06,27.04,27.04,5600.0,23.8995,23.9083,23.8907,23.8907,5600.0
2014-08-25 14:00:00,27.05,27.05,27.03,27.04,4400.0,23.8995,23.8995,23.8818,23.8907,4400.0
2014-08-25 14:10:00,27.04,27.05,27.04,27.05,16000.0,23.8907,23.8995,23.8907,23.8995,16000.0
2014-08-25 14:20:00,27.04,27.05,27.03,27.03,8000.0,23.8907,23.8995,23.8818,23.8818,8000.0
2014-08-25 14:30:00,27.02,27.02,27.02,27.02,1200.0,23.873,23.873,23.873,23.873,1200.0
2014-08-25 14:40:00,27.03,27.03,27.03,27.03,26800.0,23.8818,23.8818,23.8818,23.8818,26800.0
2014-08-25 14:50:00,27.03,27.05,27.03,27.05,48800.0,23.8818,23.8995,23.8818,23.8995,48800.0
2014-08-25 15:00:00,27.04,27.05,27.04,27.04,61200.0,23.8907,23.8995,23.8907,23.8907,61200.0
2014-08-25 15:10:00,27.05,27.05,27.03,27.05,25600.0,23.8995,23.8995,23.8818,23.8995,25600.0
2014-08-25 15:20:00,27.04,27.05,27.04,27.04,29200.0,23.8907,23.8995,23.8907,23.8907,29200.0
2014-08-25 15:30:00,27.04,27.06,27.04,27.06,119600.0,23.8907,23.9083,23.8907,23.9083,119600.0
2014-08-25 15:40:00,27.06,27.06,27.05,27.06,159200.0,23.9083,23.9083,23.8995,23.9083,159200.0
2014-08-25 15:50:00,27.05,27.06,27.04,27.05,695200.0,23.8995,23.9083,23.8907,23.8995,695200.0
2014-08-26 09:30:00,27.07,27.09,27.07,27.08,107600.0,23.9172,23.9349,23.9172,23.926,107600.0
2014-08-26 09:40:00,27.06,27.08,27.05,27.08,57600.0,23.9083,23.926,23.8995,23.926,57600.0
2014-08-26 09:50:00,27.08,27.08,27.07,27.08,56000.0,23.926,23.926,23.9172,23.926,56000.0
2014-08-26 10:00:00,27.07,27.09,27.05,27.06,45200.0,23.9172,23.9349,23.8995,23.9083,45200.0
2014-08-26 10:10:00,27.06,27.07,27.06,27.06,13200.0,23.9083,23.9172,23.9083,23.9083,13200.0
2014-08-26 10:20:00,27.05,27.08,27.05,27.08,40400.0,23.8995,23.926,23.8995,23.926,40400.0
2014-08-26 10:30:00,27.08,27.08,27.07,27.08,44400.0,23.926,23.926,23.9172,23.926,44400.0
2014-08-26 10:40:00,27.08,27.1,27.07,27.1,24000.0,23.926,23.9437,23.9172,23.9437,24000.0
2014-08-26 10:50:00,27.1,27.11,27.1,27.11,30000.0,23.9437,23.9525,23.9437,23.9525,30000.0
2014-08-26 11:00:00,27.11,27.11,27.11,27.11,65200.0,23.9525,23.9525,23.9525,23.9525,65200.0
2014-08-26 11:10:00,27.11,27.12,27.11,27.11,50800.0,23.9525,23.9614,23.9525,23.9525,50800.0
2014-08-26 11:20:00,27.12,27.12,27.11,27.12,42000.0,23.9614,23.9614,23.9525,23.9614,42000.0
2014-08-26 11:30:00,27.13,27.13,27.11,27.11,351200.0,23.9702,23.9702,23.9525,23.9525,351200.0
2014-08-26 11:40:00,27.11,27.11,27.11,27.11,78000.0,23.9525,23.9525,23.9525,23.9525,78000.0
2014-08-26 11:50:00,27.11,27.12,27.09,27.1,79200.0,23.9525,23.9614,23.9349,23.9437,79200.0
2014-08-26 12:00:00,27.09,27.1,27.09,27.1,59200.0,23.9349,23.9437,23.9349,23.9437,59200.0
2014-08-26 12:10:00,27.1,27.1,27.09,27.1,39600.0,23.9437,23.9437,23.9349,23.9437,39600.0
2014-08-26 12:20:00,27.1,27.11,27.09,27.09,69200.0,23.9437,23.9525,23.9349,23.9349,69200.0
2014-08-26 12:30:00,27.09,27.1,27.09,27.1,31200.0,23.9349,23.9437,23.9349,23.9437,31200.0
2014-08-26 12:40:00,27.1,27.1,27.08,27.08,39200.0,23.9437,23.9437,23.926,23.926,39200.0
2014-08-26 12:50:00,27.08,27.09,27.08,27.08,12400.0,23.926,23.9349,23.926,23.926,12400.0
2014-08-26 13:00:00,27.08,27.08,27.06,27.06,27200.0,23.926,23.926,23.9083,23.9083,27200.0
2014-08-26 13:10:00,27.07,27.09,27.07,27.09,28400.0,23.9172,23.9349,23.9172,23.9349,28400.0
2014-08-26 13:20:00,27.08,27.1,27.08,27.09,13200.0,23.926,23.9437,23.926,23.9349,13200.0
2014-08-26 13:30:00,27.09,27.09,27.09,27.09,24000.0,23.9349,23.9349,23.9349,23.9349,24000.0
2014-08-26 13:40:00,27.09,27.09,27.08,27.09,10800.0,23.9349,23.9349,23.926,23.9349,10800.0
2014-08-26 13:50:00,27.09,27.09,27.08,27.09,25200.0,23.9349,23.9349,23.926,23.9349,25200.0
2014-08-26 14:00:00,27.1,27.1,27.09,27.1,56800.0,23.9437,23.9437,23.9349,23.9437,56800.0
2014-08-26 14:10:00,27.09,27.11,27.09,27.1,13600.0,23.9349,23.9525,23.9349,23.9437,13600.0
2014-08-26 14:20:00,27.1,27.1,27.09,27.1,16800.0,23.9437,23.9437,23.9349,23.9437,16800.0
2014-08-26 14:30:00,27.09,27.09,27.08,27.09,18000.0,23.9349,23.9349,23.926,23.9349,18000.0
2014-08-26 14:40:00,27.09,27.1,27.09,27.1,51600.0,23.9349,23.9437,23.9349,23.9437,51600.0
2014-08-26 14:50:00,27.1,27.1,27.1,27.1,38000.0,23.9437,23.9437,23.9437,23.9437,38000.0
2014-08-26 15:00:00,27.1,27.1,27.09,27.09,88400.0,23.9437,23.9437,23.9349,23.9349,88400.0
2014-08-26 15:10:00,27.09,27.1,27.09,27.09,38000.0,23.9349,23.9437,23.9349,23.9349,38000.0
2014-08-26 15:20:00,27.09,27.09,27.08,27.08,76000.0,23.9349,23.9349,23.926,23.926,76000.0
2014-08-26 15:30:00,27.07,27.08,27.07,27.08,68000.0,23.9172,23.926,23.9172,23.926,68000.0
2014-08-26 15:40:00,27.07,27.09,27.07,27.08,62000.0,23.9172,23.9349,23.9172,23.926,62000.0
2014-08-26 15:50:00,27.08,27.08,27.06,27.07,142000.0,23.926,23.926,23.9083,23.9172,142000.0
2014-08-27 09:30:00,27.09,27.11,27.06,27.06,53200.0,23.9349,23.9525,23.9083,23.9083,53200.0
2014-08-27 09:40:00,27.06,27.06,27.05,27.05,27200.0,23.9083,23.9083,23.8995,23.8995,27200.0
2014-08-27 09:50:00,27.04,27.04,27.03,27.04,12400.0,23.8907,23.8907,23.8818,23.8907,12400.0
2014-08-27 10:00:00,27.02,27.04,27.02,27.03,28800.0,23.873,23.8907,23.873,23.8818,28800.0
2014-08-27 10:10:00,27.03,27.03,27.02,27.02,27600.0,23.8818,23.8818,23.873,23.873,27600.0
2014-08-27 10:20:00,27.02,27.03,27.02,27.02,24000.0,23.873,23.8818,23.873,23.873,24000.0
2014-08-27 10:30:00,27.02,27.03,27.02,27.02,12400.0,23.873,23.8818,23.873,23.873,12400.0
2014-08-27 10:40:00,27.02,27.05,27.02,27.05,18800.0,23.873,23.8995,23.873,23.8995,18800.0
2014-08-27 10:50:00,27.05,27.06,27.05,27.05,53600.0,23.8995,23.9083,23.8995,23.8995,53600.0
2014-08-27 11:00:00,27.07,27.07,27.06,27.06,13600.0,23.9172,23.9172,23.9083,23.9083,13600.0
2014-08-27 11:10:00,27.06,27.06,27.06,27.06,46000.0,23.9083,23.9083,23.9083,23.9083,46000.0
2014-08-27 11:20:00,27.07,27.07,27.05,27.05,30800.0,23.9172,23.9172,23.8995,23.8995,30800.0
2014-08-27 11:30:00,27.04,27.05,27.04,27.05,21200.0,23.8907,23.8995,23.8907,23.8995,21200.0
2014-08-27 11:40:00,27.05,27.07,27.05,27.06,22800.0,23.8995,23.9172,23.8995,23.9083,22800.0
2014-08-27 11:50:00,27.06,27.06,27.05,27.06,13200.0,23.9083,23.9083,23.8995,23.9083,13200.0
2014-08-27 12:00:00,27.05,27.06,27.04,27.04,13600.0,23.8995,23.9083,23.8907,23.8907,13600.0
2014-08-27 12:10:00,27.04,27.05,27.04,27.04,12400.0,23.8907,23.8995,23.8907,23.8907,12400.0
2014-08-27 12:20:00,27.04,27.05,27.04,27.05,8400.0,23.8907,23.8995,23.8907,23.8995,8400.0
2014-08-27 12:30:00,27.05,27.05,27.04,27.04,24400.0,23.8995,23.8995,23.8907,23.8907,24400.0
2014-08-27 12:40:00,27.04,27.06,27.04,27.05,22400.0,23.8907,23.9083,23.8907,23.8995,22400.0
2014-08-27 12:50:00,27.05,27.05,27.05,27.05,16400.0,23.8995,23.8995,23.8995,23.8995,16400.0
2014-08-27 13:00:00,27.04,27.05,27.04,27.05,6800.0,23.8907,23.8995,23.8907,23.8995,6800.0
2014-08-27 13:10:00,27.05,27.05,27.05,27.05,14800.0,23.8995,23.8995,23.8995,23.8995,14800.0
2014-08-27 13:20:00,27.05,27.05,27.05,27.05,16800.0,23.8995,23.8995,23.8995,23.8995,16800.0
2014-08-27 13:30:00,27.05,27.05,27.05,27.05,3600.0,23.8995,23.8995,23.8995,23.8995,3600.0
2014-08-27 13:40:00,27.05,27.05,27.05,27.05,3600.0,23.8995,23.8995,23.8995,23.8995,3600.0
2014-08-27 13:50:00,27.05,27.05,27.05,27.05,6800.0,23.8995,23.8995,23.8995,23.8995,6800.0
2014-08-27 14:00:00,27.05,27.05,27.04,27.05,14400.0,23.8995,23.8995,23.8907,23.8995,14400.0
2014-08-27 14:10:00,27.05,27.06,27.05,27.06,8400.0,23.8995,23.9083,23.8995,23.9083,8400.0
2014-08-27 14:20:00,27.05,27.06,27.05,27.05,8000.0,23.8995,23.9083,23.8995,23.8995,8000.0
2014-08-27 14:30:00,27.05,27.05,27.05,27.05,9600.0,23.8995,23.8995,23.8995,23.8995,9600.0
2014-08-27 14:40:00,27.05,27.05,27.03,27.04,33200.0,23.8995,23.8995,23.8818,23.8907,33200.0
2014-08-27 14:50:00,27.03,27.04,27.01,27.01,37200.0,23.8818,23.8907,23.8642,23.8642,37200.0
2014-08-27 15:00:00,27.01,27.01,27.0,27.0,34400.0,23.8642,23.8642,23.8553,23.8553,34400.0
2014-08-27 15:10:00,27.01,27.02,27.0,27.01,24000.0,23.8642,23.873,23.8553,23.8642,24000.0
2014-08-27 15:20:00,27.01,27.02,27.01,27.02,34400.0,23.8642,23.873,23.8642,23.873,34400.0
2014-08-27 15:30:00,27.02,27.03,27.01,27.03,19600.0,23.873,23.8818,23.8642,23.8818,19600.0
2014-08-27 15:40:00,27.03,27.04,27.03,27.03,15200.0,23.8818,23.8907,23.8818,23.8818,15200.0
2014-08-27 15:50:00,27.03,27.05,27.03,27.04,56800.0,23.8818,23.8995,23.8818,23.8907,56800.0
2014-08-28 09:30:00,26.93,26.95,26.92,26.92,114000.0,23.7935,23.8112,23.7847,23.7847,114000.0
2014-08-28 09:40:00,26.92,26.95,26.92,26.95,22800.0,23.7847,23.8112,23.7847,23.8112,22800.0
2014-08-28 09:50:00,26.97,26.98,26.97,26.97,7200.0,23.8288,23.8377,23.8288,23.8288,7200.0
2014-08-28 10:00:00,26.98,26.99,26.96,26.98,15200.0,23.8377,23.8465,23.82,23.8377,15200.0
2014-08-28 10:10:00,26.97,26.97,26.94,26.95,7600.0,23.8288,23.8288,23.8023,23.8112,7600.0
2014-08-28 10:20:00,26.94,26.97,26.94,26.96,46400.0,23.8023,23.8288,23.8023,23.82,46400.0
2014-08-28 10:30:00,26.96,26.97,26.95,26.95,36400.0,23.82,23.8288,23.8112,23.8112,36400.0
2014-08-28 10:40:00,26.95,27.0,26.95,26.99,43600.0,23.8112,23.8553,23.8112,23.8465,43600.0
2014-08-28 10:50:00,26.99,27.0,26.99,26.99,13200.0,23.8465,23.8553,23.8465,23.8465,13200.0
2014-08-28 11:00:00,26.99,27.0,26.98,26.99,14000.0,23.8465,23.8553,23.8377,23.8465,14000.0
2014-08-28 11:10:00,26.99,27.0,26.97,26.98,14400.0,23.8465,23.8553,23.8288,23.8377,14400.0
2014-08-28 11:20:00,26.98,26.98,26.98,26.98,6800.0,23.8377,23.8377,23.8377,23.8377,6800.0
2014-08-28 11:30:00,26.99,27.0,26.98,27.0,52400.0,23.8465,23.8553,23.8377,23.8553,52400.0
2014-08-28 11:40:00,27.0,27.0,26.98,26.99,28000.0,23.8553,23.8553,23.8377,23.8465,28000.0
2014-08-28 11:50:00,26.99,27.0,26.99,26.99,135200.0,23.8465,23.8553,23.8465,23.8465,135200.0
2014-08-28 12:00:00,26.99,27.0,26.98,26.98,103200.0,23.8465,23.8553,23.8377,23.8377,103200.0
2014-08-28 12:10:00,26.99,27.02,26.99,27.02,93600.0,23.8465,23.873,23.8465,23.873,93600.0
2014-08-28 12:20:00,27.02,27.03,27.01,27.02,15600.0,23.873,23.8818,23.8642,23.873,15600.0
2014-08-28 12:30:00,27.02,27.03,27.02,27.02,20000.0,23.873,23.8818,23.873,23.873,20000.0
2014-08-28 12:40:00,27.02,27.03,27.02,27.03,55200.0,23.873,23.8818,23.873,23.8818,55200.0
2014-08-28 12:50:00,27.02,27.03,27.02,27.02,26000.0,23.873,23.8818,23.873,23.873,26000.0
2014-08-28 13:00:00,27.02,27.02,27.01,27.02,14000.0,23.873,23.873,23.8642,23.873,14000.0
2014-08-28 13:10:00,27.02,27.02,27.01,27.02,43200.0,23.873,23.873,23.8642,23.873,43200.0
2014-08-28 13:20:00,27.01,27.01,27.0,27.01,19200.0,23.8642,23.8642,23.8553,23.8642,19200.0
2014-08-28 13:30:00,27.02,27.02,27.01,27.01,8400.0,23.873,23.873,23.8642,23.8642,8400.0
2014-08-28 13:40:00,27.02,27.03,27.02,27.03,9600.0,23.873,23.8818,23.873,23.8818,9600.0
2014-08-28 13:50:00,27.02,27.03,27.02,27.02,4000.0,23.873,23.8818,23.873,23.873,4000.0
2014-08-28 14:00:00,27.02,27.02,27.01,27.02,38000.0,23.873,23.873,23.8642,23.873,38000.0
2014-08-28 14:10:00,27.02,27.02,27.01,27.02,9600.0,23.873,23.873,23.8642,23.873,9600.0
2014-08-28 14:20:00,27.02,27.02,27.01,27.02,24000.0,23.873,23.873,23.8642,23.873,24000.0
2014-08-28 14:30:00,27.02,27.02,27.02,27.02,25200.0,23.873,23.873,23.873,23.873,25200.0
2014-08-28 14:40:00,27.02,27.02,27.01,27.01,28400.0,23.873,23.873,23.8642,23.8642,28400.0
2014-08-28 14:50:00,27.01,27.02,27.0,27.0,32000.0,23.8642,23.873,23.8553,23.8553,32000.0
2014-08-28 15:00:00,27.0,27.01,27.0,27.0,56000.0,23.8553,23.8642,23.8553,23.8553,56000.0
2014-08-28 15:10:00,27.0,27.01,26.99,27.01,10000.0,23.8553,23.8642,23.8465,23.8642,10000.0
2014-08-28 15:20:00,27.01,27.02,27.01,27.01,11200.0,23.8642,23.873,23.8642,23.8642,11200.0
2014-08-28 15:30:00,27.01,27.02,27.01,27.02,38000.0,23.8642,23.873,23.8642,23.873,38000.0
2014-08-28 15:40:00,27.02,27.02,27.0,27.0,28000.0,23.873,23.873,23.8553,23.8553,28000.0
2014-08-28 15:50:00,27.0,27.0,26.99,27.0,120000.0,23.8553,23.8553,23.8465,23.8553,120000.0
2014-08-29 09:30:00,27.07,27.08,27.04,27.06,49200.0,23.9172,23.926,23.8907,23.9083,49200.0
2014-08-29 09:40:00,27.04,27.06,27.0,27.0,36000.0,23.8907,23.9083,23.8553,23.8553,36000.0
2014-08-29 09:50:00,27.0,27.02,26.99,27.02,34800.0,23.8553,23.873,23.8465,23.873,34800.0
2014-08-29 10:00:00,26.99,27.01,26.98,26.98,40400.0,23.8465,23.8642,23.8377,23.8377,40400.0
2014-08-29 10:10:00,26.98,26.99,26.96,26.99,12800.0,23.8377,23.8465,23.82,23.8465,12800.0
2014-08-29 10:20:00,26.98,26.99,26.97,26.98,21600.0,23.8377,23.8465,23.8288,23.8377,21600.0
2014-08-29 10:30:00,26.98,27.0,26.97,27.0,25200.0,23.8377,23.8553,23.8288,23.8553,25200.0
2014-08-29 10:40:00,26.99,27.01,26.99,27.0,21200.0,23.8465,23.8642,23.8465,23.8553,21200.0
2014-08-29 10:50:00,27.01,27.02,27.01,27.02,2400.0,23.8642,23.873,23.8642,23.873,2400.0
2014-08-29 11:00:00,27.04,27.04,27.04,27.04,5200.0,23.8907,23.8907,23.8907,23.8907,5200.0
2014-08-29 11:10:00,27.04,27.05,27.03,27.05,192800.0,23.8907,23.8995,23.8818,23.8995,192800.0
2014-08-29 11:20:00,27.04,27.06,27.04,27.05,18800.0,23.8907,23.9083,23.8907,23.8995,18800.0
2014-08-29 11:30:00,27.05,27.08,27.05,27.07,23200.0,23.8995,23.926,23.8995,23.9172,23200.0
2014-08-29 11:40:00,27.07,27.08,27.07,27.08,6000.0,23.9172,23.926,23.9172,23.926,6000.0
2014-08-29 11:50:00,27.08,27.08,27.07,27.07,4400.0,23.926,23.926,23.9172,23.9172,4400.0
2014-08-29 12:00:00,27.08,27.08,27.06,27.06,7200.0,23.926,23.926,23.9083,23.9083,7200.0
2014-08-29 12:10:00,27.06,27.06,27.05,27.05,1600.0,23.9083,23.9083,23.8995,23.8995,1600.0
2014-08-29 12:20:00,27.05,27.06,27.05,27.05,14000.0,23.8995,23.9083,23.8995,23.8995,14000.0
2014-08-29 12:30:00,27.05,27.05,27.05,27.05,4400.0,23.8995,23.8995,23.8995,23.8995,4400.0
2014-08-29 12:40:00,27.04,27.05,27.04,27.05,5200.0,23.8907,23.8995,23.8907,23.8995,5200.0
2014-08-29 12:50:00,27.05,27.06,27.05,27.06,5200.0,23.8995,23.9083,23.8995,23.9083,5200.0
2014-08-29 13:00:00,27.05,27.06,27.05,27.05,11600.0,23.8995,23.9083,23.8995,23.8995,11600.0
2014-08-29 13:10:00,27.06,27.06,27.04,27.05,23200.0,23.9083,23.9083,23.8907,23.8995,23200.0
2014-08-29 13:20:00,27.04,27.04,27.02,27.04,9600.0,23.8907,23.8907,23.873,23.8907,9600.0
2014-08-29 13:30:00,27.04,27.04,27.03,27.04,7600.0,23.8907,23.8907,23.8818,23.8907,7600.0
2014-08-29 13:40:00,27.04,27.04,27.03,27.03,23600.0,23.8907,23.8907,23.8818,23.8818,23600.0
2014-08-29 13:50:00,27.03,27.04,27.03,27.04,14400.0,23.8818,23.8907,23.8818,23.8907,14400.0
2014-08-29 14:00:00,27.04,27.04,27.04,27.04,21600.0,23.8907,23.8907,23.8907,23.8907,21600.0
2014-08-29 14:10:00,27.04,27.05,27.04,27.04,22000.0,23.8907,23.8995,23.8907,23.8907,22000.0
2014-08-29 14:20:00,27.04,27.05,27.04,27.05,23600.0,23.8907,23.8995,23.8907,23.8995,23600.0
2014-08-29 14:30:00,27.04,27.04,27.03,27.03,2000.0,23.8907,23.8907,23.8818,23.8818,2000.0
2014-08-29 14:40:00,27.04,27.04,27.03,27.04,46400.0,23.8907,23.8907,23.8818,23.8907,46400.0
2014-08-29 14:50:00,27.03,27.04,27.03,27.04,15200.0,23.8818,23.8907,23.8818,23.8907,15200.0
2014-08-29 15:00:00,27.04,27.04,27.03,27.03,13600.0,23.8907,23.8907,23.8818,23.8818,13600.0
2014-08-29 15:10:00,27.03,27.04,27.02,27.04,5600.0,23.8818,23.8907,23.873,23.8907,5600.0
2014-08-29 15:20:00,27.04,27.04,27.03,27.03,11200.0,23.8907,23.8907,23.8818,23.8818,11200.0
2014-08-29 15:30:00,27.03,27.06,27.03,27.05,10400.0,23.8818,23.9083,23.8818,23.8995,10400.0
2014-08-29 15:40:00,27.05,27.06,27.05,27.06,9600.0,23.8995,23.9083,23.8995,23.9083,9600.0
2014-08-29 15:50:00,27.06,27.08,27.06,27.07,71200.0,23.9083,23.926,23.9083,23.9172,71200.0
2014-09-02 09:30:00,27.13,27.14,27.09,27.09,62000.0,23.9702,23.979,23.9349,23.9349,62000.0
2014-09-02 09:40:00,27.09,27.09,27.08,27.09,14000.0,23.9349,23.9349,23.926,23.9349,14000.0
2014-09-02 09:50:00,27.1,27.11,27.08,27.08,82000.0,23.9437,23.9525,23.926,23.926,82000.0
2014-09-02 10:00:00,27.1,27.11,27.07,27.1,112000.0,23.9437,23.9525,23.9172,23.9437,112000.0
2014-09-02 10:10:00,27.1,27.12,27.1,27.1,37600.0,23.9437,23.9614,23.9437,23.9437,37600.0
2014-09-02 10:20:00,27.11,27.12,27.1,27.11,38800.0,23.9525,23.9614,23.9437,23.9525,38800.0
2014-09-02 10:30:00,27.12,27.12,27.11,27.12,53600.0,23.9614,23.9614,23.9525,23.9614,53600.0
2014-09-02 10:40:00,27.12,27.14,27.12,27.13,44000.0,23.9614,23.979,23.9614,23.9702,44000.0
2014-09-02 10:50:00,27.13,27.15,27.13,27.14,49200.0,23.9702,23.9879,23.9702,23.979,49200.0
2014-09-02 11:00:00,27.15,27.15,27.13,27.13,10400.0,23.9879,23.9879,23.9702,23.9702,10400.0
2014-09-02 11:10:00,27.14,27.14,27.09,27.09,20800.0,23.979,23.979,23.9349,23.9349,20800.0
2014-09-02 11:20:00,27.1,27.1,27.09,27.1,22400.0,23.9437,23.9437,23.9349,23.9437,22400.0
2014-09-02 11:30:00,27.1,27.11,27.1,27.11,49200.0,23.9437,23.9525,23.9437,23.9525,49200.0
2014-09-02 11:40:00,27.1,27.1,27.08,27.08,52400.0,23.9437,23.9437,23.926,23.926,52400.0
2014-09-02 11:50:00,27.08,27.08,27.06,27.06,32000.0,23.926,23.926,23.9083,23.9083,32000.0
2014-09-02 12:00:00,27.06,27.08,27.06,27.06,27200.0,23.9083,23.926,23.9083,23.9083,27200.0
2014-09-02 12:10:00,27.07,27.08,27.06,27.08,23200.0,23.9172,23.926,23.9083,23.926,23200.0
2014-09-02 12:20:00,27.08,27.09,27.08,27.08,16000.0,23.926,23.9349,23.926,23.926,16000.0
2014-09-02 12:30:00,27.08,27.08,27.04,27.04,19600.0,23.926,23.926,23.8907,23.8907,19600.0
2014-09-02 12:40:00,27.05,27.05,27.02,27.03,20000.0,23.8995,23.8995,23.873,23.8818,20000.0
2014-09-02 12:50:00,27.03,27.04,27.03,27.03,16400.0,23.8818,23.8907,23.8818,23.8818,16400.0
2014-09-02 13:00:00,27.02,27.03,27.01,27.03,9600.0,23.873,23.8818,23.8642,23.8818,9600.0
2014-09-02 13:10:00,27.03,27.04,27.03,27.04,14000.0,23.8818,23.8907,23.8818,23.8907,14000.0
2014-09-02 13:20:00,27.03,27.04,27.02,27.02,11600.0,23.8818,23.8907,23.873,23.873,11600.0
2014-09-02 13:30:00,27.02,27.03,27.01,27.03,45600.0,23.873,23.8818,23.8642,23.8818,45600.0
2014-09-02 13:40:00,27.03,27.03,27.02,27.03,12800.0,23.8818,23.8818,23.873,23.8818,12800.0
2014-09-02 13:50:00,27.03,27.05,27.02,27.05,39600.0,23.8818,23.8995,23.873,23.8995,39600.0
2014-09-02 14:00:00,27.04,27.07,27.04,27.06,70800.0,23.8907,23.9172,23.8907,23.9083,70800.0
2014-09-02 14:10:00,27.06,27.07,27.05,27.06,42400.0,23.9083,23.9172,23.8995,23.9083,42400.0
2014-09-02 14:20:00,27.06,27.06,27.06,27.06,19600.0,23.9083,23.9083,23.9083,23.9083,19600.0
2014-09-02 14:30:00,27.06,27.07,27.05,27.06,25600.0,23.9083,23.9172,23.8995,23.9083,25600.0
2014-09-02 14:40:00,27.06,27.07,27.05,27.07,47600.0,23.9083,23.9172,23.8995,23.9172,47600.0
2014-09-02 14:50:00,27.07,27.08,27.07,27.08,15200.0,23.9172,23.926,23.9172,23.926,15200.0
2014-09-02 15:00:00,27.07,27.08,27.07,27.07,39200.0,23.9172,23.926,23.9172,23.9172,39200.0
2014-09-02 15:10:00,27.07,27.08,27.07,27.07,20000.0,23.9172,23.926,23.9172,23.9172,20000.0
2014-09-02 15:20:00,27.07,27.08,27.06,27.08,16000.0,23.9172,23.926,23.9083,23.926,16000.0
2014-09-02 15:30:00,27.07,27.08,27.06,27.07,32000.0,23.9172,23.926,23.9083,23.9172,32000.0
2014-09-02 15:40:00,27.09,27.1,27.09,27.1,15200.0,23.9349,23.9437,23.9349,23.9437,15200.0
2014-09-02 15:50:00,27.1,27.1,27.09,27.1,68800.0,23.9437,23.9437,23.9349,23.9437,68800.0
2014-09-03 09:30:00,27.18,27.18,27.15,27.15,54800.0,24.0144,24.0144,23.9879,23.9879,54800.0
2014-09-03 09:40:00,27.15,27.15,27.13,27.14,18400.0,23.9879,23.9879,23.9702,23.979,18400.0
2014-09-03 09:50:00,27.14,27.15,27.11,27.12,27600.0,23.979,23.9879,23.9525,23.9614,27600.0
2014-09-03 10:00:00,27.12,27.14,27.11,27.13,31200.0,23.9614,23.979,23.9525,23.9702,31200.0
2014-09-03 10:10:00,27.12,27.14,27.12,27.13,33200.0,23.9614,23.979,23.9614,23.9702,33200.0
2014-09-03 10:20:00,27.12,27.12,27.09,27.09,46800.0,23.9614,23.9614,23.9349,23.9349,46800.0
2014-09-03 10:30:00,27.1,27.11,27.1,27.1,7200.0,23.9437,23.9525,23.9437,23.9437,7200.0
2014-09-03 10:40:00,27.11,27.12,27.11,27.12,46400.0,23.9525,23.9614,23.9525,23.9614,46400.0
2014-09-03 10:50:00,27.12,27.12,27.11,27.11,23600.0,23.9614,23.9614,23.9525,23.9525,23600.0
2014-09-03 11:00:00,27.11,27.11,27.09,27.09,4000.0,23.9525,23.9525,23.9349,23.9349,4000.0
2014-09-03 11:10:00,27.1,27.1,27.07,27.08,19600.0,23.9437,23.9437,23.9172,23.926,19600.0
2014-09-03 11:20:00,27.07,27.07,27.05,27.05,20000.0,23.9172,23.9172,23.8995,23.8995,20000.0
2014-09-03 11:30:00,27.04,27.06,27.04,27.04,30000.0,23.8907,23.9083,23.8907,23.8907,30000.0
2014-09-03 11:40:00,27.04,27.04,27.01,27.02,44400.0,23.8907,23.8907,23.8642,23.873,44400.0
2014-09-03 11:50:00,27.0,27.03,27.0,27.0,60400.0,23.8553,23.8818,23.8553,23.8553,60400.0
2014-09-03 12:00:00,27.0,27.0,26.99,27.0,10400.0,23.8553,23.8553,23.8465,23.8553,10400.0
2014-09-03 12:10:00,27.0,27.03,27.0,27.03,7200.0,23.8553,23.8818,23.8553,23.8818,7200.0
2014-09-03 12:20:00,27.03,27.04,27.02,27.04,10400.0,23.8818,23.8907,23.873,23.8907,10400.0
2014-09-03 12:30:00,27.04,27.04,27.03,27.04,15200.0,23.8907,23.8907,23.8818,23.8907,15200.0
2014-09-03 12:40:00,27.07,27.08,27.06,27.06,13200.0,23.9172,23.926,23.9083,23.9083,13200.0
2014-09-03 12:50:00,27.06,27.06,27.05,27.06,13600.0,23.9083,23.9083,23.8995,23.9083,13600.0
2014-09-03 13:00:00,27.06,27.06,27.05,27.06,12800.0,23.9083,23.9083,23.8995,23.9083,12800.0
2014-09-03 13:10:00,27.07,27.07,27.06,27.06,13600.0,23.9172,23.9172,23.9083,23.9083,13600.0
2014-09-03 13:20:00,27.07,27.07,27.06,27.07,16000.0,23.9172,23.9172,23.9083,23.9172,16000.0
2014-09-03 13:30:00,27.08,27.08,27.06,27.06,28400.0,23.926,23.926,23.9083,23.9083,28400.0
2014-09-03 13:40:00,27.06,27.06,27.05,27.05,16400.0,23.9083,23.9083,23.8995,23.8995,16400.0
2014-09-03 13:50:00,27.05,27.06,27.03,27.06,66000.0,23.8995,23.9083,23.8818,23.9083,66000.0
2014-09-03 14:00:00,27.06,27.06,27.05,27.06,38800.0,23.9083,23.9083,23.8995,23.9083,38800.0
2014-09-03 14:10:00,27.06,27.06,27.04,27.04,9600.0,23.9083,23.9083,23.8907,23.8907,9600.0
2014-09-03 14:20:00,27.04,27.05,27.03,27.04,32000.0,23.8907,23.8995,23.8818,23.8907,32000.0
2014-09-03 14:30:00,27.05,27.05,27.04,27.05,21600.0,23.8995,23.8995,23.8907,23.8995,21600.0
2014-09-03 14:40:00,27.05,27.05,27.03,27.03,57600.0,23.8995,23.8995,23.8818,23.8818,57600.0
2014-09-03 14:50:00,27.02,27.02,27.0,27.0,9600.0,23.873,23.873,23.8553,23.8553,9600.0
2014-09-03 15:00:00,27.0,27.01,26.99,27.01,33600.0,23.8553,23.8642,23.8465,23.8642,33600.0
2014-09-03 15:10:00,27.01,27.03,27.0,27.03,26000.0,23.8642,23.8818,23.8553,23.8818,26000.0
2014-09-03 15:20:00,27.02,27.02,27.01,27.02,11200.0,23.873,23.873,23.8642,23.873,11200.0
2014-09-03 15:30:00,27.02,27.02,27.01,27.02,34400.0,23.873,23.873,23.8642,23.873,34400.0
2014-09-03 15:40:00,27.02,27.02,27.0,27.0,28000.0,23.873,23.873,23.8553,23.8553,28000.0
2014-09-03 15:50:00,27.02,27.03,27.02,27.03,25600.0,23.873,23.8818,23.873,23.8818,25600.0
2014-09-04 09:30:00,27.07,27.1,27.05,27.09,56400.0,23.9172,23.9437,23.8995,23.9349,56400.0
2014-09-04 09:40:00,27.09,27.14,27.09,27.12,32000.0,23.9349,23.979,23.9349,23.9614,32000.0
2014-09-04 09:50:00,27.12,27.15,27.12,27.14,42000.0,23.9614,23.9879,23.9614,23.979,42000.0
2014-09-04 10:00:00,27.14,27.15,27.13,27.15,33600.0,23.979,23.9879,23.9702,23.9879,33600.0
2014-09-04 10:10:00,27.15,27.17,27.15,27.16,89200.0,23.9879,24.0055,23.9879,23.9967,89200.0
2014-09-04 10:20:00,27.15,27.17,27.15,27.16,51600.0,23.9879,24.0055,23.9879,23.9967,51600.0
2014-09-04 10:30:00,27.16,27.17,27.15,27.15,38800.0,23.9967,24.0055,23.9879,23.9879,38800.0
2014-09-04 10:40:00,27.15,27.17,27.15,27.17,48400.0,23.9879,24.0055,23.9879,24.0055,48400.0
2014-09-04 10:50:00,27.17,27.18,27.16,27.16,55200.0,24.0055,24.0144,23.9967,23.9967,55200.0
2014-09-04 11:00:00,27.16,27.18,27.16,27.16,64400.0,23.9967,24.0144,23.9967,23.9967,64400.0
2014-09-04 11:10:00,27.17,27.17,27.15,27.16,105200.0,24.0055,24.0055,23.9879,23.9967,105200.0
2014-09-04 11:20:00,27.15,27.16,27.12,27.12,114000.0,23.9879,23.9967,23.9614,23.9614,114000.0
2014-09-04 11:30:00,27.12,27.13,27.11,27.12,41200.0,23.9614,23.9702,23.9525,23.9614,41200.0
2014-09-04 11:40:00,27.11,27.12,27.11,27.11,30800.0,23.9525,23.9614,23.9525,23.9525,30800.0
2014-09-04 11:50:00,27.11,27.13,27.11,27.12,38800.0,23.9525,23.9702,23.9525,23.9614,38800.0
2014-09-04 12:00:00,27.12,27.13,27.12,27.13,32400.0,23.9614,23.9702,23.9614,23.9702,32400.0
2014-09-04 12:10:00,27.13,27.13,27.11,27.12,25600.0,23.9702,23.9702,23.9525,23.9614,25600.0
2014-09-04 12:20:00,27.12,27.12,27.09,27.09,238400.0,23.9614,23.9614,23.9349,23.9349,238400.0
2014-09-04 12:30:00,27.09,27.1,27.09,27.1,52000.0,23.9349,23.9437,23.9349,23.9437,52000.0
2014-09-04 12:40:00,27.1,27.11,27.1,27.1,36400.0,23.9437,23.9525,23.9437,23.9437,36400.0
2014-09-04 12:50:00,27.11,27.11,27.1,27.1,26400.0,23.9525,23.9525,23.9437,23.9437,26400.0
2014-09-04 13:00:00,27.09,27.11,27.09,27.11,27600.0,23.9349,23.9525,23.9349,23.9525,27600.0
2014-09-04 13:10:00,27.11,27.11,27.1,27.1,13600.0,23.9525,23.9525,23.9437,23.9437,13600.0
2014-09-04 13:20:00,27.1,27.11,27.1,27.11,32000.0,23.9437,23.9525,23.9437,23.9525,32000.0
2014-09-04 13:30:00,27.11,27.11,27.09,27.09,21600.0,23.9525,23.9525,23.9349,23.9349,21600.0
2014-09-04 13:40:00,27.09,27.1,27.09,27.09,42800.0,23.9349,23.9437,23.9349,23.9349,42800.0
2014-09-04 13:50:00,27.09,27.09,27.09,27.09,11600.0,23.9349,23.9349,23.9349,23.9349,11600.0
2014-09-04 14:00:00,27.09,27.11,27.08,27.09,97600.0,23.9349,23.9525,23.926,23.9349,97600.0
2014-09-04 14:10:00,27.09,27.1,27.09,27.09,46400.0,23.9349,23.9437,23.9349,23.9349,46400.0
2014-09-04 14:20:00,27.09,27.09,27.07,27.08,62800.0,23.9349,23.9349,23.9172,23.926,62800.0
2014-09-04 14:30:00,27.08,27.08,27.04,27.04,66400.0,23.926,23.926,23.8907,23.8907,66400.0
2014-09-04 14:40:00,27.04,27.04,27.02,27.02,68400.0,23.8907,23.8907,23.873,23.873,68400.0
2014-09-04 14:50:00,27.01,27.03,26.98,26.99,154800.0,23.8642,23.8818,23.8377,23.8465,154800.0
2014-09-04 15:00:00,26.99,27.0,26.97,26.98,73200.0,23.8465,23.8553,23.8288,23.8377,73200.0
2014-09-04 15:10:00,26.98,26.98,26.92,26.93,145200.0,23.8377,23.8377,23.7847,23.7935,145200.0
2014-09-04 15:20:00,26.93,26.96,26.92,26.96,44800.0,23.7935,23.82,23.7847,23.82,44800.0
2014-09-04 15:30:00,26.96,26.96,26.93,26.93,88400.0,23.82,23.82,23.7935,23.7935,88400.0
2014-09-04 15:40:00,26.93,26.97,26.93,26.97,70000.0,23.7935,23.8288,23.7935,23.8288,70000.0
2014-09-04 15:50:00,26.97,26.98,26.96,26.97,1019600.0,23.8288,23.8377,23.82,23.8288,1019600.0
2014-09-05 09:30:00,26.97,26.98,26.9,26.9,65600.0,23.8288,23.8377,23.767,23.767,65600.0
2014-09-05 09:40:00,26.9,26.98,26.87,26.98,56800.0,23.767,23.8377,23.7405,23.8377,56800.0
2014-09-05 09:50:00,26.97,26.99,26.95,26.99,8800.0,23.8288,23.8465,23.8112,23.8465,8800.0
2014-09-05 10:00:00,26.97,26.97,26.95,26.96,8800.0,23.8288,23.8288,23.8112,23.82,8800.0
2014-09-05 10:10:00,26.95,26.95,26.9,26.9,15200.0,23.8112,23.8112,23.767,23.767,15200.0
2014-09-05 10:20:00,26.92,26.93,26.91,26.93,17200.0,23.7847,23.7935,23.7758,23.7935,17200.0
2014-09-05 10:30:00,26.92,26.93,26.88,26.88,69600.0,23.7847,23.7935,23.7493,23.7493,69600.0
2014-09-05 10:40:00,26.88,26.91,26.87,26.89,37200.0,23.7493,23.7758,23.7405,23.7581,37200.0
2014-09-05 10:50:00,26.88,26.93,26.88,26.91,20000.0,23.7493,23.7935,23.7493,23.7758,20000.0
2014-09-05 11:00:00,26.92,26.95,26.91,26.94,36800.0,23.7847,23.8112,23.7758,23.8023,36800.0
2014-09-05 11:10:00,26.94,26.94,26.93,26.93,5600.0,23.8023,23.8023,23.7935,23.7935,5600.0
2014-09-05 11:20:00,26.94,26.95,26.93,26.94,6400.0,23.8023,23.8112,23.7935,23.8023,6400.0
2014-09-05 11:30:00,26.95,26.95,26.93,26.93,23600.0,23.8112,23.8112,23.7935,23.7935,23600.0
2014-09-05 11:40:00,26.94,26.96,26.94,26.96,51200.0,23.8023,23.82,23.8023,23.82,51200.0
2014-09-05 11:50:00,26.96,26.99,26.96,26.97,16400.0,23.82,23.8465,23.82,23.8288,16400.0
2014-09-05 12:00:00,26.98,26.99,26.98,26.98,22800.0,23.8377,23.8465,23.8377,23.8377,22800.0
2014-09-05 12:10:00,26.98,26.99,26.97,26.98,8400.0,23.8377,23.8465,23.8288,23.8377,8400.0
2014-09-05 12:20:00,26.98,27.0,26.98,27.0,10400.0,23.8377,23.8553,23.8377,23.8553,10400.0
2014-09-05 12:30:00,27.02,27.03,27.02,27.03,21600.0,23.873,23.8818,23.873,23.8818,21600.0
2014-09-05 12:40:00,27.03,27.05,27.03,27.04,17600.0,23.8818,23.8995,23.8818,23.8907,17600.0
2014-09-05 12:50:00,27.03,27.04,27.03,27.04,4800.0,23.8818,23.8907,23.8818,23.8907,4800.0
2014-09-05 13:00:00,27.03,27.06,27.03,27.06,15600.0,23.8818,23.9083,23.8818,23.9083,15600.0
2014-09-05 13:10:00,27.06,27.06,27.05,27.06,6400.0,23.9083,23.9083,23.8995,23.9083,6400.0
2014-09-05 13:20:00,27.06,27.06,27.04,27.04,13600.0,23.9083,23.9083,23.8907,23.8907,13600.0
2014-09-05 13:30:00,27.04,27.05,27.04,27.04,10400.0,23.8907,23.8995,23.8907,23.8907,10400.0
2014-09-05 13:40:00,27.04,27.04,27.03,27.03,26800.0,23.8907,23.8907,23.8818,23.8818,26800.0
2014-09-05 13:50:00,27.03,27.05,27.03,27.05,3600.0,23.8818,23.8995,23.8818,23.8995,3600.0
2014-09-05 14:00:00,27.05,27.08,27.05,27.08,22000.0,23.8995,23.926,23.8995,23.926,22000.0
2014-09-05 14:10:00,27.08,27.08,27.07,27.07,6400.0,23.926,23.926,23.9172,23.9172,6400.0
2014-09-05 14:20:00,27.07,27.08,27.07,27.08,2000.0,23.9172,23.926,23.9172,23.926,2000.0
2014-09-05 14:30:00,27.08,27.08,27.07,27.07,5200.0,23.926,23.926,23.9172,23.9172,5200.0
2014-09-05 14:40:00,27.07,27.07,27.05,27.06,20400.0,23.9172,23.9172,23.8995,23.9083,20400.0
2014-09-05 14:50:00,27.06,27.07,27.05,27.07,32400.0,23.9083,23.9172,23.8995,23.9172,32400.0
2014-09-05 15:00:00,27.07,27.07,27.06,27.07,14400.0,23.9172,23.9172,23.9083,23.9172,14400.0
2014-09-05 15:10:00,27.07,27.08,27.07,27.08,11600.0,23.9172,23.926,23.9172,23.926,11600.0
2014-09-05 15:20:00,27.08,27.08,27.07,27.07,20400.0,23.926,23.926,23.9172,23.9172,20400.0
2014-09-05 15:30:00,27.07,27.07,27.07,27.07,24800.0,23.9172,23.9172,23.9172,23.9172,24800.0
2014-09-05 15:40:00,27.07,27.1,27.07,27.1,28000.0,23.9172,23.9437,23.9172,23.9437,28000.0
2014-09-05 15:50:00,27.1,27.11,27.1,27.11,37600.0,23.9437,23.9525,23.9437,23.9525,37600.0
2014-09-08 09:30:00,27.11,27.11,27.09,27.11,49200.0,23.9525,23.9525,23.9349,23.9525,49200.0
2014-09-08 09:40:00,27.13,27.13,27.11,27.11,25600.0,23.9702,23.9702,23.9525,23.9525,25600.0
2014-09-08 09:50:00,27.1,27.13,27.1,27.12,40000.0,23.9437,23.9702,23.9437,23.9614,40000.0
2014-09-08 10:00:00,27.13,27.14,27.11,27.11,13200.0,23.9702,23.979,23.9525,23.9525,13200.0
2014-09-08 10:10:00,27.11,27.11,27.09,27.09,24400.0,23.9525,23.9525,23.9349,23.9349,24400.0
2014-09-08 10:20:00,27.08,27.09,27.08,27.09,47200.0,23.926,23.9349,23.926,23.9349,47200.0
2014-09-08 10:30:00,27.09,27.09,27.06,27.07,35600.0,23.9349,23.9349,23.9083,23.9172,35600.0
2014-09-08 10:40:00,27.07,27.09,27.07,27.08,20000.0,23.9172,23.9349,23.9172,23.926,20000.0
2014-09-08 10:50:00,27.08,27.1,27.07,27.1,36000.0,23.926,23.9437,23.9172,23.9437,36000.0
2014-09-08 11:00:00,27.11,27.11,27.1,27.11,25200.0,23.9525,23.9525,23.9437,23.9525,25200.0
2014-09-08 11:10:00,27.11,27.12,27.1,27.11,76800.0,23.9525,23.9614,23.9437,23.9525,76800.0
2014-09-08 11:20:00,27.11,27.13,27.11,27.11,39200.0,23.9525,23.9702,23.9525,23.9525,39200.0
2014-09-08 11:30:00,27.11,27.12,27.11,27.12,12800.0,23.9525,23.9614,23.9525,23.9614,12800.0
2014-09-08 11:40:00,27.1,27.11,27.09,27.09,4800.0,23.9437,23.9525,23.9349,23.9349,4800.0
2014-09-08 11:50:00,27.09,27.09,27.07,27.07,12000.0,23.9349,23.9349,23.9172,23.9172,12000.0
2014-09-08 12:00:00,27.07,27.08,27.06,27.08,22800.0,23.9172,23.926,23.9083,23.926,22800.0
2014-09-08 12:10:00,27.08,27.08,27.06,27.07,49200.0,23.926,23.926,23.9083,23.9172,49200.0
2014-09-08 12:20:00,27.07,27.08,27.07,27.08,10000.0,23.9172,23.926,23.9172,23.926,10000.0
2014-09-08 12:30:00,27.08,27.09,27.08,27.09,40800.0,23.926,23.9349,23.926,23.9349,40800.0
2014-09-08 12:40:00,27.09,27.09,27.08,27.08,29600.0,23.9349,23.9349,23.926,23.926,29600.0
2014-09-08 12:50:00,27.08,27.09,27.08,27.09,13200.0,23.926,23.9349,23.926,23.9349,13200.0
2014-09-08 13:00:00,27.09,27.09,27.06,27.07,37200.0,23.9349,23.9349,23.9083,23.9172,37200.0
2014-09-08 13:10:00,27.06,27.08,27.03,27.03,51600.0,23.9083,23.926,23.8818,23.8818,51600.0
2014-09-08 13:20:00,27.02,27.04,27.02,27.02,51600.0,23.873,23.8907,23.873,23.873,51600.0
2014-09-08 13:30:00,27.02,27.03,26.99,27.01,147600.0,23.873,23.8818,23.8465,23.8642,147600.0
2014-09-08 13:40:00,27.02,27.02,26.98,26.98,96400.0,23.873,23.873,23.8377,23.8377,96400.0
2014-09-08 13:50:00,26.98,27.0,26.98,27.0,25200.0,23.8377,23.8553,23.8377,23.8553,25200.0
2014-09-08 14:00:00,27.0,27.02,26.99,27.01,36400.0,23.8553,23.873,23.8465,23.8642,36400.0
2014-09-08 14:10:00,27.01,27.03,27.0,27.03,45200.0,23.8642,23.8818,23.8553,23.8818,45200.0
2014-09-08 14:20:00,27.02,27.03,27.01,27.01,10000.0,23.873,23.8818,23.8642,23.8642,10000.0
2014-09-08 14:30:00,27.02,27.02,27.02,27.02,20800.0,23.873,23.873,23.873,23.873,20800.0
2014-09-08 14:40:00,27.02,27.03,27.01,27.03,16800.0,23.873,23.8818,23.8642,23.8818,16800.0
2014-09-08 14:50:00,27.03,27.04,27.03,27.03,13200.0,23.8818,23.8907,23.8818,23.8818,13200.0
2014-09-08 15:00:00,27.04,27.05,27.04,27.05,9200.0,23.8907,23.8995,23.8907,23.8995,9200.0
2014-09-08 15:10:00,27.06,27.06,27.05,27.06,6400.0,23.9083,23.9083,23.8995,23.9083,6400.0
2014-09-08 15:20:00,27.06,27.06,27.05,27.05,14000.0,23.9083,23.9083,23.8995,23.8995,14000.0
2014-09-08 15:30:00,27.07,27.09,27.07,27.08,25200.0,23.9172,23.9349,23.9172,23.926,25200.0
2014-09-08 15:40:00,27.09,27.09,27.07,27.07,10000.0,23.9349,23.9349,23.9172,23.9172,10000.0
2014-09-08 15:50:00,27.08,27.09,27.07,27.07,62800.0,23.926,23.9349,23.9172,23.9172,62800.0
2014-09-09 09:30:00,27.05,27.05,26.99,27.0,48400.0,23.8995,23.8995,23.8465,23.8553,48400.0
2014-09-09 09:40:00,27.0,27.05,27.0,27.03,64000.0,23.8553,23.8995,23.8553,23.8818,64000.0
2014-09-09 09:50:00,27.03,27.03,26.99,26.99,57200.0,23.8818,23.8818,23.8465,23.8465,57200.0
2014-09-09 10:00:00,26.97,27.01,26.97,27.01,21200.0,23.8288,23.8642,23.8288,23.8642,21200.0
2014-09-09 10:10:00,27.02,27.02,26.99,26.99,14400.0,23.873,23.873,23.8465,23.8465,14400.0
2014-09-09 10:20:00,26.98,26.99,26.96,26.98,42400.0,23.8377,23.8465,23.82,23.8377,42400.0
2014-09-09 10:30:00,27.0,27.0,26.97,26.97,90800.0,23.8553,23.8553,23.8288,23.8288,90800.0
2014-09-09 10:40:00,26.97,26.99,26.96,26.97,50000.0,23.8288,23.8465,23.82,23.8288,50000.0
2014-09-09 10:50:00,26.99,27.0,26.98,26.99,29200.0,23.8465,23.8553,23.8377,23.8465,29200.0
2014-09-09 11:00:00,26.99,27.02,26.98,27.02,46000.0,23.8465,23.873,23.8377,23.873,46000.0
2014-09-09 11:10:00,27.02,27.03,27.02,27.03,18800.0,23.873,23.8818,23.873,23.8818,18800.0
2014-09-09 11:20:00,27.03,27.03,27.01,27.02,16800.0,23.8818,23.8818,23.8642,23.873,16800.0
2014-09-09 11:30:00,27.03,27.03,27.02,27.02,3600.0,23.8818,23.8818,23.873,23.873,3600.0
2014-09-09 11:40:00,27.01,27.03,27.01,27.02,15600.0,23.8642,23.8818,23.8642,23.873,15600.0
2014-09-09 11:50:00,27.02,27.02,27.0,27.01,25600.0,23.873,23.873,23.8553,23.8642,25600.0
2014-09-09 12:00:00,27.0,27.01,27.0,27.01,2400.0,23.8553,23.8642,23.8553,23.8642,2400.0
2014-09-09 12:10:00,27.0,27.02,27.0,27.02,8800.0,23.8553,23.873,23.8553,23.873,8800.0
2014-09-09 12:20:00,27.03,27.03,27.03,27.03,2400.0,23.8818,23.8818,23.8818,23.8818,2400.0
2014-09-09 12:30:00,27.04,27.04,27.03,27.03,31200.0,23.8907,23.8907,23.8818,23.8818,31200.0
2014-09-09 12:40:00,27.02,27.02,27.01,27.01,6800.0,23.873,23.873,23.8642,23.8642,6800.0
2014-09-09 12:50:00,27.01,27.01,27.0,27.0,6400.0,23.8642,23.8642,23.8553,23.8553,6400.0
2014-09-09 13:00:00,27.0,27.0,26.96,26.96,56400.0,23.8553,23.8553,23.82,23.82,56400.0
2014-09-09 13:10:00,26.97,27.0,26.97,26.98,22400.0,23.8288,23.8553,23.8288,23.8377,22400.0
2014-09-09 13:20:00,26.99,27.0,26.98,27.0,12800.0,23.8465,23.8553,23.8377,23.8553,12800.0
2014-09-09 13:30:00,27.02,27.04,27.02,27.03,18800.0,23.873,23.8907,23.873,23.8818,18800.0
2014-09-09 13:40:00,27.04,27.09,27.03,27.09,20800.0,23.8907,23.9349,23.8818,23.9349,20800.0
2014-09-09 13:50:00,27.1,27.11,27.09,27.11,14800.0,23.9437,23.9525,23.9349,23.9525,14800.0
2014-09-09 14:00:00,27.11,27.11,27.05,27.05,12400.0,23.9525,23.9525,23.8995,23.8995,12400.0
2014-09-09 14:10:00,27.05,27.05,27.03,27.03,6800.0,23.8995,23.8995,23.8818,23.8818,6800.0
2014-09-09 14:20:00,27.02,27.02,26.98,26.98,8400.0,23.873,23.873,23.8377,23.8377,8400.0
2014-09-09 14:30:00,26.98,27.01,26.97,27.01,14400.0,23.8377,23.8642,23.8288,23.8642,14400.0
2014-09-09 14:40:00,27.0,27.0,26.95,26.95,29200.0,23.8553,23.8553,23.8112,23.8112,29200.0
2014-09-09 14:50:00,26.95,26.99,26.95,26.97,31200.0,23.8112,23.8465,23.8112,23.8288,31200.0
2014-09-09 15:00:00,26.97,26.97,26.88,26.89,70400.0,23.8288,23.8288,23.7493,23.7581,70400.0
2014-09-09 15:10:00,26.89,26.91,26.89,26.89,43600.0,23.7581,23.7758,23.7581,23.7581,43600.0
2014-09-09 15:20:00,26.89,26.91,26.85,26.9,27200.0,23.7581,23.7758,23.7228,23.767,27200.0
2014-09-09 15:30:00,26.9,26.91,26.89,26.9,14400.0,23.767,23.7758,23.7581,23.767,14400.0
2014-09-09 15:40:00,26.9,26.9,26.89,26.9,9600.0,23.767,23.767,23.7581,23.767,9600.0
2014-09-09 15:50:00,26.9,26.91,26.89,26.91,55200.0,23.767,23.7758,23.7581,23.7758,55200.0
2014-09-10 09:30:00,26.92,26.95,26.9,26.9,45200.0,23.7847,23.8112,23.767,23.767,45200.0
2014-09-10 09:40:00,26.9,26.93,26.88,26.92,74000.0,23.767,23.7935,23.7493,23.7847,74000.0
2014-09-10 09:50:00,26.9,26.9,26.86,26.86,17600.0,23.767,23.767,23.7316,23.7316,17600.0
2014-09-10 10:00:00,26.86,26.9,26.86,26.9,16400.0,23.7316,23.767,23.7316,23.767,16400.0
2014-09-10 10:10:00,26.9,26.91,26.88,26.88,11600.0,23.767,23.7758,23.7493,23.7493,11600.0
2014-09-10 10:20:00,26.88,26.91,26.86,26.91,43600.0,23.7493,23.7758,23.7316,23.7758,43600.0
2014-09-10 10:30:00,26.9,26.9,26.85,26.86,65200.0,23.767,23.767,23.7228,23.7316,65200.0
2014-09-10 10:40:00,26.86,26.91,26.86,26.9,68400.0,23.7316,23.7758,23.7316,23.767,68400.0
2014-09-10 10:50:00,26.9,26.92,26.88,26.9,37200.0,23.767,23.7847,23.7493,23.767,37200.0
2014-09-10 11:00:00,26.9,26.9,26.87,26.89,28000.0,23.767,23.767,23.7405,23.7581,28000.0
2014-09-10 11:10:00,26.89,26.94,26.88,26.93,64000.0,23.7581,23.8023,23.7493,23.7935,64000.0
2014-09-10 11:20:00,26.92,26.94,26.91,26.93,64400.0,23.7847,23.8023,23.7758,23.7935,64400.0
2014-09-10 11:30:00,26.93,26.96,26.93,26.96,87200.0,23.7935,23.82,23.7935,23.82,87200.0
2014-09-10 11:40:00,26.96,26.96,26.95,26.95,23600.0,23.82,23.82,23.8112,23.8112,23600.0
2014-09-10 11:50:00,26.96,26.96,26.95,26.95,50800.0,23.82,23.82,23.8112,23.8112,50800.0
2014-09-10 12:00:00,26.95,26.95,26.94,26.95,96800.0,23.8112,23.8112,23.8023,23.8112,96800.0
2014-09-10 12:10:00,26.95,26.98,26.94,26.98,50800.0,23.8112,23.8377,23.8023,23.8377,50800.0
2014-09-10 12:20:00,26.97,27.0,26.97,26.99,42800.0,23.8288,23.8553,23.8288,23.8465,42800.0
2014-09-10 12:30:00,27.0,27.0,26.99,26.99,19200.0,23.8553,23.8553,23.8465,23.8465,19200.0
2014-09-10 12:40:00,26.99,27.01,26.99,27.0,42800.0,23.8465,23.8642,23.8465,23.8553,42800.0
2014-09-10 12:50:00,27.0,27.01,26.99,26.99,43200.0,23.8553,23.8642,23.8465,23.8465,43200.0
2014-09-10 13:00:00,26.99,27.06,26.99,27.05,102000.0,23.8465,23.9083,23.8465,23.8995,102000.0
2014-09-10 13:10:00,27.06,27.07,27.05,27.05,18800.0,23.9083,23.9172,23.8995,23.8995,18800.0
2014-09-10 13:20:00,27.05,27.05,27.03,27.05,27600.0,23.8995,23.8995,23.8818,23.8995,27600.0
2014-09-10 13:30:00,27.05,27.05,27.02,27.02,28800.0,23.8995,23.8995,23.873,23.873,28800.0
2014-09-10 13:40:00,27.02,27.04,27.02,27.04,18800.0,23.873,23.8907,23.873,23.8907,18800.0
2014-09-10 13:50:00,27.04,27.05,27.03,27.03,41200.0,23.8907,23.8995,23.8818,23.8818,41200.0
2014-09-10 14:00:00,27.03,27.05,27.03,27.03,20800.0,23.8818,23.8995,23.8818,23.8818,20800.0
2014-09-10 14:10:00,27.02,27.03,27.02,27.02,26800.0,23.873,23.8818,23.873,23.873,26800.0
2014-09-10 14:20:00,27.02,27.04,27.02,27.03,30400.0,23.873,23.8907,23.873,23.8818,30400.0
2014-09-10 14:30:00,27.02,27.03,27.0,27.01,50000.0,23.873,23.8818,23.8553,23.8642,50000.0
2014-09-10 14:40:00,27.01,27.03,27.01,27.02,33600.0,23.8642,23.8818,23.8642,23.873,33600.0
2014-09-10 14:50:00,27.02,27.03,27.01,27.02,72000.0,23.873,23.8818,23.8642,23.873,72000.0
2014-09-10 15:00:00,27.02,27.07,27.02,27.07,119600.0,23.873,23.9172,23.873,23.9172,119600.0
2014-09-10 15:10:00,27.06,27.07,27.05,27.07,36400.0,23.9083,23.9172,23.8995,23.9172,36400.0
2014-09-10 15:20:00,27.06,27.06,27.05,27.06,59600.0,23.9083,23.9083,23.8995,23.9083,59600.0
2014-09-10 15:30:00,27.06,27.07,27.05,27.07,39200.0,23.9083,23.9172,23.8995,23.9172,39200.0
2014-09-10 15:40:00,27.07,27.07,27.04,27.06,74800.0,23.9172,23.9172,23.8907,23.9083,74800.0
2014-09-10 15:50:00,27.06,27.06,27.05,27.06,74000.0,23.9083,23.9083,23.8995,23.9083,74000.0
2014-09-11 09:30:00,26.96,27.0,26.95,27.0,33200.0,23.82,23.8553,23.8112,23.8553,33200.0
2014-09-11 09:40:00,26.99,27.0,26.97,26.99,72000.0,23.8465,23.8553,23.8288,23.8465,72000.0
2014-09-11 09:50:00,26.98,27.02,26.98,27.02,22400.0,23.8377,23.873,23.8377,23.873,22400.0
2014-09-11 10:00:00,27.01,27.02,27.0,27.02,7200.0,23.8642,23.873,23.8553,23.873,7200.0
2014-09-11 10:10:00,27.0,27.02,26.99,27.01,29200.0,23.8553,23.873,23.8465,23.8642,29200.0
2014-09-11 10:20:00,27.0,27.01,26.97,26.97,76800.0,23.8553,23.8642,23.8288,23.8288,76800.0
2014-09-11 10:30:00,26.97,26.97,26.92,26.92,60400.0,23.8288,23.8288,23.7847,23.7847,60400.0
2014-09-11 10:40:00,26.93,26.93,26.91,26.93,33600.0,23.7935,23.7935,23.7758,23.7935,33600.0
2014-09-11 10:50:00,26.93,26.95,26.92,26.95,40400.0,23.7935,23.8112,23.7847,23.8112,40400.0
2014-09-11 11:00:00,26.95,26.98,26.95,26.97,8400.0,23.8112,23.8377,23.8112,23.8288,8400.0
2014-09-11 11:10:00,26.97,27.0,26.97,27.0,40000.0,23.8288,23.8553,23.8288,23.8553,40000.0
2014-09-11 11:20:00,27.0,27.01,26.99,26.99,20000.0,23.8553,23.8642,23.8465,23.8465,20000.0
2014-09-11 11:30:00,26.99,27.01,26.99,27.0,12400.0,23.8465,23.8642,23.8465,23.8553,12400.0
2014-09-11 11:40:00,27.0,27.0,26.98,27.0,27200.0,23.8553,23.8553,23.8377,23.8553,27200.0
2014-09-11 11:50:00,27.0,27.0,26.99,27.0,25200.0,23.8553,23.8553,23.8465,23.8553,25200.0
2014-09-11 12:00:00,27.0,27.01,26.99,26.99,20400.0,23.8553,23.8642,23.8465,23.8465,20400.0
2014-09-11 12:10:00,26.99,26.99,26.99,26.99,2400.0,23.8465,23.8465,23.8465,23.8465,2400.0
2014-09-11 12:20:00,26.99,27.04,26.99,27.03,38800.0,23.8465,23.8907,23.8465,23.8818,38800.0
2014-09-11 12:30:00,27.03,27.03,27.01,27.01,228000.0,23.8818,23.8818,23.8642,23.8642,228000.0
2014-09-11 12:40:00,27.0,27.01,27.0,27.0,6000.0,23.8553,23.8642,23.8553,23.8553,6000.0
2014-09-11 12:50:00,27.0,27.0,26.98,26.99,12400.0,23.8553,23.8553,23.8377,23.8465,12400.0
2014-09-11 13:00:00,26.99,27.0,26.99,27.0,24400.0,23.8465,23.8553,23.8465,23.8553,24400.0
2014-09-11 13:10:00,27.0,27.0,26.98,26.98,3600.0,23.8553,23.8553,23.8377,23.8377,3600.0
2014-09-11 13:20:00,26.97,26.97,26.94,26.94,17200.0,23.8288,23.8288,23.8023,23.8023,17200.0
2014-09-11 13:30:00,26.95,26.96,26.94,26.96,28800.0,23.8112,23.82,23.8023,23.82,28800.0
2014-09-11 13:40:00,26.96,26.96,26.95,26.95,18400.0,23.82,23.82,23.8112,23.8112,18400.0
2014-09-11 13:50:00,26.95,26.95,26.94,26.94,1200.0,23.8112,23.8112,23.8023,23.8023,1200.0
2014-09-11 14:00:00,26.95,26.98,26.95,26.97,14800.0,23.8112,23.8377,23.8112,23.8288,14800.0
2014-09-11 14:10:00,26.97,26.98,26.97,26.98,8400.0,23.8288,23.8377,23.8288,23.8377,8400.0
2014-09-11 14:20:00,26.98,27.0,26.98,27.0,19200.0,23.8377,23.8553,23.8377,23.8553,19200.0
2014-09-11 14:30:00,27.0,27.02,27.0,27.0,62000.0,23.8553,23.873,23.8553,23.8553,62000.0
2014-09-11 14:40:00,27.0,27.02,27.0,27.02,10400.0,23.8553,23.873,23.8553,23.873,10400.0
2014-09-11 14:50:00,27.01,27.01,27.0,27.01,13200.0,23.8642,23.8642,23.8553,23.8642,13200.0
2014-09-11 15:00:00,27.01,27.02,27.0,27.0,35600.0,23.8642,23.873,23.8553,23.8553,35600.0
2014-09-11 15:10:00,27.0,27.02,27.0,27.02,16800.0,23.8553,23.873,23.8553,23.873,16800.0
2014-09-11 15:20:00,27.03,27.04,27.03,27.03,20800.0,23.8818,23.8907,23.8818,23.8818,20800.0
2014-09-11 15:30:00,27.04,27.04,27.02,27.03,24000.0,23.8907,23.8907,23.873,23.8818,24000.0
2014-09-11 15:40:00,27.03,27.05,27.03,27.05,19200.0,23.8818,23.8995,23.8818,23.8995,19200.0
2014-09-11 15:50:00,27.05,27.07,27.04,27.06,73200.0,23.8995,23.9172,23.8907,23.9083,73200.0
2014-09-12 09:30:00,27.02,27.03,26.98,26.98,70800.0,23.873,23.8818,23.8377,23.8377,70800.0
2014-09-12 09:40:00,26.98,26.99,26.96,26.99,40400.0,23.8377,23.8465,23.82,23.8465,40400.0
2014-09-12 09:50:00,26.99,26.99,26.96,26.96,22800.0,23.8465,23.8465,23.82,23.82,22800.0
2014-09-12 10:00:00,26.96,26.97,26.92,26.95,80000.0,23.82,23.8288,23.7847,23.8112,80000.0
2014-09-12 10:10:00,26.95,26.99,26.95,26.98,31600.0,23.8112,23.8465,23.8112,23.8377,31600.0
2014-09-12 10:20:00,26.98,26.99,26.97,26.98,35200.0,23.8377,23.8465,23.8288,23.8377,35200.0
2014-09-12 10:30:00,26.98,26.99,26.97,26.97,59600.0,23.8377,23.8465,23.8288,23.8288,59600.0
2014-09-12 10:40:00,26.97,26.98,26.95,26.97,97600.0,23.8288,23.8377,23.8112,23.8288,97600.0
2014-09-12 10:50:00,26.98,27.01,26.96,27.0,54400.0,23.8377,23.8642,23.82,23.8553,54400.0
2014-09-12 11:00:00,27.0,27.0,26.99,27.0,29200.0,23.8553,23.8553,23.8465,23.8553,29200.0
2014-09-12 11:10:00,27.0,27.0,26.97,26.98,19600.0,23.8553,23.8553,23.8288,23.8377,19600.0
2014-09-12 11:20:00,26.97,26.98,26.96,26.98,22400.0,23.8288,23.8377,23.82,23.8377,22400.0
2014-09-12 11:30:00,26.97,26.97,26.96,26.96,28000.0,23.8288,23.8288,23.82,23.82,28000.0
2014-09-12 11:40:00,26.96,26.97,26.95,26.95,8000.0,23.82,23.8288,23.8112,23.8112,8000.0
2014-09-12 11:50:00,26.94,26.95,26.93,26.95,11200.0,23.8023,23.8112,23.7935,23.8112,11200.0
2014-09-12 12:00:00,26.94,26.95,26.93,26.95,10400.0,23.8023,23.8112,23.7935,23.8112,10400.0
2014-09-12 12:10:00,26.95,26.96,26.95,26.96,16800.0,23.8112,23.82,23.8112,23.82,16800.0
2014-09-12 12:20:00,26.95,26.95,26.93,26.94,2400.0,23.8112,23.8112,23.7935,23.8023,2400.0
2014-09-12 12:30:00,26.94,26.94,26.9,26.9,48800.0,23.8023,23.8023,23.767,23.767,48800.0
2014-09-12 12:40:00,26.91,26.93,26.91,26.92,17600.0,23.7758,23.7935,23.7758,23.7847,17600.0
2014-09-12 12:50:00,26.93,26.93,26.91,26.92,9600.0,23.7935,23.7935,23.7758,23.7847,9600.0
2014-09-12 13:00:00,26.92,26.93,26.91,26.91,15600.0,23.7847,23.7935,23.7758,23.7758,15600.0
2014-09-12 13:10:00,26.92,26.92,26.89,26.89,19600.0,23.7847,23.7847,23.7581,23.7581,19600.0
2014-09-12 13:20:00,26.89,26.89,26.86,26.88,35600.0,23.7581,23.7581,23.7316,23.7493,35600.0
2014-09-12 13:30:00,26.88,26.88,26.86,26.87,20800.0,23.7493,23.7493,23.7316,23.7405,20800.0
2014-09-12 13:40:00,26.87,26.89,26.85,26.89,19600.0,23.7405,23.7581,23.7228,23.7581,19600.0
2014-09-12 13:50:00,26.89,26.89,26.87,26.88,14800.0,23.7581,23.7581,23.7405,23.7493,14800.0
2014-09-12 14:00:00,26.88,26.88,26.87,26.88,16800.0,23.7493,23.7493,23.7405,23.7493,16800.0
2014-09-12 14:10:00,26.9,26.92,26.89,26.89,18400.0,23.767,23.7847,23.7581,23.7581,18400.0
2014-09-12 14:20:00,26.9,26.9,26.87,26.88,31600.0,23.767,23.767,23.7405,23.7493,31600.0
2014-09-12 14:30:00,26.87,26.88,26.86,26.86,27200.0,23.7405,23.7493,23.7316,23.7316,27200.0
2014-09-12 14:40:00,26.86,26.87,26.83,26.87,52400.0,23.7316,23.7405,23.7051,23.7405,52400.0
2014-09-12 14:50:00,26.86,26.86,26.84,26.85,21600.0,23.7316,23.7316,23.714,23.7228,21600.0
2014-09-12 15:00:00,26.84,26.88,26.83,26.87,88000.0,23.714,23.7493,23.7051,23.7405,88000.0
2014-09-12 15:10:00,26.88,26.9,26.86,26.9,21200.0,23.7493,23.767,23.7316,23.767,21200.0
2014-09-12 15:20:00,26.9,26.92,26.89,26.89,15200.0,23.767,23.7847,23.7581,23.7581,15200.0
2014-09-12 15:30:00,26.9,26.91,26.9,26.91,40000.0,23.767,23.7758,23.767,23.7758,40000.0
2014-09-12 15:40:00,26.9,26.91,26.88,26.9,26400.0,23.767,23.7758,23.7493,23.767,26400.0
2014-09-12 15:50:00,26.9,26.91,26.9,26.91,117200.0,23.767,23.7758,23.767,23.7758,117200.0
2014-09-15 09:30:00,26.91,26.93,26.85,26.86,37200.0,23.7758,23.7935,23.7228,23.7316,37200.0
2014-09-15 09:40:00,26.85,26.86,26.79,26.79,67600.0,23.7228,23.7316,23.6698,23.6698,67600.0
2014-09-15 09:50:00,26.8,26.82,26.79,26.8,83200.0,23.6786,23.6963,23.6698,23.6786,83200.0
2014-09-15 10:00:00,26.8,26.83,26.77,26.82,69200.0,23.6786,23.7051,23.6521,23.6963,69200.0
2014-09-15 10:10:00,26.82,26.85,26.82,26.84,54000.0,23.6963,23.7228,23.6963,23.714,54000.0
2014-09-15 10:20:00,26.83,26.84,26.81,26.83,54800.0,23.7051,23.714,23.6875,23.7051,54800.0
2014-09-15 10:30:00,26.84,26.85,26.82,26.83,50800.0,23.714,23.7228,23.6963,23.7051,50800.0
2014-09-15 10:40:00,26.83,26.84,26.79,26.8,74000.0,23.7051,23.714,23.6698,23.6786,74000.0
2014-09-15 10:50:00,26.8,26.82,26.8,26.82,48800.0,23.6786,23.6963,23.6786,23.6963,48800.0
2014-09-15 11:00:00,26.82,26.82,26.8,26.81,51200.0,23.6963,23.6963,23.6786,23.6875,51200.0
2014-09-15 11:10:00,26.81,26.83,26.79,26.79,55600.0,23.6875,23.7051,23.6698,23.6698,55600.0
2014-09-15 11:20:00,26.78,26.79,26.77,26.78,57600.0,23.661,23.6698,23.6521,23.661,57600.0
2014-09-15 11:30:00,26.78,26.8,26.78,26.78,31200.0,23.661,23.6786,23.661,23.661,31200.0
2014-09-15 11:40:00,26.79,26.79,26.77,26.78,45600.0,23.6698,23.6698,23.6521,23.661,45600.0
2014-09-15 11:50:00,26.78,26.79,26.77,26.77,70000.0,23.661,23.6698,23.6521,23.6521,70000.0
2014-09-15 12:00:00,26.77,26.78,26.76,26.77,60400.0,23.6521,23.661,23.6433,23.6521,60400.0
2014-09-15 12:10:00,26.78,26.79,26.77,26.77,39600.0,23.661,23.6698,23.6521,23.6521,39600.0
2014-09-15 12:20:00,26.77,26.81,26.77,26.8,82400.0,23.6521,23.6875,23.6521,23.6786,82400.0
2014-09-15 12:30:00,26.79,26.8,26.79,26.79,90400.0,23.6698,23.6786,23.6698,23.6698,90400.0
2014-09-15 12:40:00,26.79,26.82,26.78,26.82,40000.0,23.6698,23.6963,23.661,23.6963,40000.0
2014-09-15 12:50:00,26.82,26.83,26.81,26.82,34800.0,23.6963,23.7051,23.6875,23.6963,34800.0
2014-09-15 13:00:00,26.82,26.83,26.81,26.83,73200.0,23.6963,23.7051,23.6875,23.7051,73200.0
2014-09-15 13:10:00,26.83,26.83,26.81,26.82,34000.0,23.7051,23.7051,23.6875,23.6963,34000.0
2014-09-15 13:20:00,26.82,26.82,26.8,26.8,55600.0,23.6963,23.6963,23.6786,23.6786,55600.0
2014-09-15 13:30:00,26.8,26.81,26.79,26.8,26800.0,23.6786,23.6875,23.6698,23.6786,26800.0
2014-09-15 13:40:00,26.79,26.81,26.79,26.8,38000.0,23.6698,23.6875,23.6698,23.6786,38000.0
2014-09-15 13:50:00,26.79,26.79,26.76,26.76,89600.0,23.6698,23.6698,23.6433,23.6433,89600.0
2014-09-15 14:00:00,26.76,26.77,26.76,26.77,68400.0,23.6433,23.6521,23.6433,23.6521,68400.0
2014-09-15 14:10:00,26.77,26.78,26.77,26.78,58400.0,23.6521,23.661,23.6521,23.661,58400.0
2014-09-15 14:20:00,26.78,26.83,26.78,26.83,73200.0,23.661,23.7051,23.661,23.7051,73200.0
2014-09-15 14:30:00,26.84,26.86,26.83,26.86,28000.0,23.714,23.7316,23.7051,23.7316,28000.0
2014-09-15 14:40:00,26.86,26.86,26.83,26.83,32800.0,23.7316,23.7316,23.7051,23.7051,32800.0
2014-09-15 14:50:00,26.83,26.84,26.82,26.83,48000.0,23.7051,23.714,23.6963,23.7051,48000.0
2014-09-15 15:00:00,26.83,26.85,26.83,26.83,79600.0,23.7051,23.7228,23.7051,23.7051,79600.0
2014-09-15 15:10:00,26.83,26.84,26.81,26.82,43600.0,23.7051,23.714,23.6875,23.6963,43600.0
2014-09-15 15:20:00,26.83,26.84,26.83,26.83,23200.0,23.7051,23.714,23.7051,23.7051,23200.0
2014-09-15 15:30:00,26.83,26.84,26.83,26.83,23600.0,23.7051,23.714,23.7051,23.7051,23600.0
2014-09-15 15:40:00,26.83,26.83,26.82,26.82,24000.0,23.7051,23.7051,23.6963,23.6963,24000.0
2014-09-15 15:50:00,26.82,26.82,26.8,26.82,172000.0,23.6963,23.6963,23.6786,23.6963,172000.0
2014-09-16 09:30:00,26.75,26.76,26.72,26.75,92000.0,23.6345,23.6433,23.6079,23.6345,92000.0
2014-09-16 09:40:00,26.75,26.8,26.74,26.8,197200.0,23.6345,23.6786,23.6256,23.6786,197200.0
2014-09-16 09:50:00,26.8,26.83,26.8,26.83,71600.0,23.6786,23.7051,23.6786,23.7051,71600.0
2014-09-16 10:00:00,26.82,26.84,26.81,26.83,131200.0,23.6963,23.714,23.6875,23.7051,131200.0
2014-09-16 10:10:00,26.83,26.86,26.83,26.85,48000.0,23.7051,23.7316,23.7051,23.7228,48000.0
2014-09-16 10:20:00,26.84,26.85,26.84,26.84,38800.0,23.714,23.7228,23.714,23.714,38800.0
2014-09-16 10:30:00,26.84,26.86,26.83,26.85,46400.0,23.714,23.7316,23.7051,23.7228,46400.0
2014-09-16 10:40:00,26.84,26.85,26.82,26.85,25200.0,23.714,23.7228,23.6963,23.7228,25200.0
2014-09-16 10:50:00,26.84,26.85,26.82,26.82,48000.0,23.714,23.7228,23.6963,23.6963,48000.0
2014-09-16 11:00:00,26.82,26.82,26.79,26.79,59200.0,23.6963,23.6963,23.6698,23.6698,59200.0
2014-09-16 11:10:00,26.79,26.81,26.79,26.8,156800.0,23.6698,23.6875,23.6698,23.6786,156800.0
2014-09-16 11:20:00,26.8,26.87,26.8,26.87,91600.0,23.6786,23.7405,23.6786,23.7405,91600.0
2014-09-16 11:30:00,26.87,26.91,26.87,26.9,50800.0,23.7405,23.7758,23.7405,23.767,50800.0
2014-09-16 11:40:00,26.91,26.92,26.9,26.92,8800.0,23.7758,23.7847,23.767,23.7847,8800.0
2014-09-16 11:50:00,26.94,26.97,26.94,26.96,16400.0,23.8023,23.8288,23.8023,23.82,16400.0
2014-09-16 12:00:00,26.95,26.96,26.94,26.94,24800.0,23.8112,23.82,23.8023,23.8023,24800.0
2014-09-16 12:10:00,26.94,26.97,26.94,26.96,64800.0,23.8023,23.8288,23.8023,23.82,64800.0
2014-09-16 12:20:00,26.96,27.0,26.96,26.99,99200.0,23.82,23.8553,23.82,23.8465,99200.0
2014-09-16 12:30:00,26.98,27.0,26.98,27.0,22400.0,23.8377,23.8553,23.8377,23.8553,22400.0
2014-09-16 12:40:00,27.0,27.0,26.98,26.98,10800.0,23.8553,23.8553,23.8377,23.8377,10800.0
2014-09-16 12:50:00,26.98,26.98,26.98,26.98,7600.0,23.8377,23.8377,23.8377,23.8377,7600.0
2014-09-16 13:00:00,26.99,27.01,26.99,27.01,14000.0,23.8465,23.8642,23.8465,23.8642,14000.0
2014-09-16 13:10:00,27.01,27.03,27.0,27.03,17600.0,23.8642,23.8818,23.8553,23.8818,17600.0
2014-09-16 13:20:00,27.03,27.04,27.02,27.03,14000.0,23.8818,23.8907,23.873,23.8818,14000.0
2014-09-16 13:30:00,27.03,27.06,27.03,27.05,22400.0,23.8818,23.9083,23.8818,23.8995,22400.0
2014-09-16 13:40:00,27.05,27.06,27.04,27.04,12000.0,23.8995,23.9083,23.8907,23.8907,12000.0
2014-09-16 13:50:00,27.04,27.04,27.04,27.04,9200.0,23.8907,23.8907,23.8907,23.8907,9200.0
2014-09-16 14:00:00,27.04,27.05,27.04,27.05,6400.0,23.8907,23.8995,23.8907,23.8995,6400.0
2014-09-16 14:10:00,27.05,27.06,27.05,27.05,25200.0,23.8995,23.9083,23.8995,23.8995,25200.0
2014-09-16 14:20:00,27.05,27.06,27.04,27.05,13600.0,23.8995,23.9083,23.8907,23.8995,13600.0
2014-09-16 14:30:00,27.05,27.06,27.05,27.06,62800.0,23.8995,23.9083,23.8995,23.9083,62800.0
2014-09-16 14:40:00,27.06,27.06,27.05,27.05,26000.0,23.9083,23.9083,23.8995,23.8995,26000.0
2014-09-16 14:50:00,27.05,27.06,27.04,27.04,63200.0,23.8995,23.9083,23.8907,23.8907,63200.0
2014-09-16 15:00:00,27.05,27.07,27.04,27.06,47600.0,23.8995,23.9172,23.8907,23.9083,47600.0
2014-09-16 15:10:00,27.06,27.06,27.05,27.06,34400.0,23.9083,23.9083,23.8995,23.9083,34400.0
2014-09-16 15:20:00,27.06,27.06,27.04,27.04,20000.0,23.9083,23.9083,23.8907,23.8907,20000.0
2014-09-16 15:30:00,27.04,27.04,27.04,27.04,30800.0,23.8907,23.8907,23.8907,23.8907,30800.0
2014-09-16 15:40:00,27.04,27.05,27.04,27.05,28400.0,23.8907,23.8995,23.8907,23.8995,28400.0
2014-09-16 15:50:00,27.05,27.05,27.03,27.04,184800.0,23.8995,23.8995,23.8818,23.8907,184800.0
2014-09-17 09:30:00,27.06,27.1,27.05,27.09,29600.0,23.9083,23.9437,23.8995,23.9349,29600.0
2014-09-17 09:40:00,27.08,27.09,27.08,27.09,14800.0,23.926,23.9349,23.926,23.9349,14800.0
2014-09-17 09:50:00,27.08,27.09,27.07,27.09,54000.0,23.926,23.9349,23.9172,23.9349,54000.0
2014-09-17 10:00:00,27.09,27.1,27.08,27.08,26400.0,23.9349,23.9437,23.926,23.926,26400.0
2014-09-17 10:10:00,27.08,27.08,27.06,27.07,8800.0,23.926,23.926,23.9083,23.9172,8800.0
2014-09-17 10:20:00,27.07,27.08,27.07,27.08,12400.0,23.9172,23.926,23.9172,23.926,12400.0
2014-09-17 10:30:00,27.08,27.08,27.04,27.04,24400.0,23.926,23.926,23.8907,23.8907,24400.0
2014-09-17 10:40:00,27.04,27.06,27.03,27.06,69600.0,23.8907,23.9083,23.8818,23.9083,69600.0
2014-09-17 10:50:00,27.06,27.06,27.03,27.04,62800.0,23.9083,23.9083,23.8818,23.8907,62800.0
2014-09-17 11:00:00,27.04,27.06,27.04,27.05,43600.0,23.8907,23.9083,23.8907,23.8995,43600.0
2014-09-17 11:10:00,27.05,27.06,27.05,27.06,38400.0,23.8995,23.9083,23.8995,23.9083,38400.0
2014-09-17 11:20:00,27.06,27.06,27.05,27.05,28000.0,23.9083,23.9083,23.8995,23.8995,28000.0
2014-09-17 11:30:00,27.05,27.06,27.02,27.04,68000.0,23.8995,23.9083,23.873,23.8907,68000.0
2014-09-17 11:40:00,27.04,27.04,27.04,27.04,30000.0,23.8907,23.8907,23.8907,23.8907,30000.0
2014-09-17 11:50:00,27.04,27.05,27.03,27.04,26000.0,23.8907,23.8995,23.8818,23.8907,26000.0
2014-09-17 12:00:00,27.04,27.05,27.04,27.04,47600.0,23.8907,23.8995,23.8907,23.8907,47600.0
2014-09-17 12:10:00,27.04,27.04,27.03,27.03,29200.0,23.8907,23.8907,23.8818,23.8818,29200.0
2014-09-17 12:20:00,27.03,27.03,27.0,27.01,124400.0,23.8818,23.8818,23.8553,23.8642,124400.0
2014-09-17 12:30:00,27.0,27.02,27.0,27.02,20800.0,23.8553,23.873,23.8553,23.873,20800.0
2014-09-17 12:40:00,27.02,27.03,27.02,27.02,41200.0,23.873,23.8818,23.873,23.873,41200.0
2014-09-17 12:50:00,27.02,27.02,27.01,27.01,26400.0,23.873,23.873,23.8642,23.8642,26400.0
2014-09-17 13:00:00,27.01,27.02,27.0,27.0,28400.0,23.8642,23.873,23.8553,23.8553,28400.0
2014-09-17 13:10:00,27.0,27.01,27.0,27.01,18800.0,23.8553,23.8642,23.8553,23.8642,18800.0
2014-09-17 13:20:00,27.01,27.01,27.0,27.01,17200.0,23.8642,23.8642,23.8553,23.8642,17200.0
2014-09-17 13:30:00,27.0,27.0,27.0,27.0,14400.0,23.8553,23.8553,23.8553,23.8553,14400.0
2014-09-17 13:40:00,27.01,27.03,27.01,27.03,37200.0,23.8642,23.8818,23.8642,23.8818,37200.0
2014-09-17 13:50:00,27.03,27.06,27.03,27.06,50000.0,23.8818,23.9083,23.8818,23.9083,50000.0
2014-09-17 14:00:00,27.06,27.11,26.93,27.04,413200.0,23.9083,23.9525,23.7935,23.8907,413200.0
2014-09-17 14:10:00,27.06,27.13,27.06,27.11,130000.0,23.9083,23.9702,23.9083,23.9525,130000.0
2014-09-17 14:20:00,27.11,27.16,27.1,27.15,243200.0,23.9525,23.9967,23.9437,23.9879,243200.0
2014-09-17 14:30:00,27.15,27.15,27.1,27.11,146800.0,23.9879,23.9879,23.9437,23.9525,146800.0
2014-09-17 14:40:00,27.12,27.13,27.07,27.1,225200.0,23.9614,23.9702,23.9172,23.9437,225200.0
2014-09-17 14:50:00,27.1,27.14,27.09,27.13,148800.0,23.9437,23.979,23.9349,23.9702,148800.0
2014-09-17 15:00:00,27.13,27.18,27.13,27.18,128400.0,23.9702,24.0144,23.9702,24.0144,128400.0
2014-09-17 15:10:00,27.17,27.2,27.16,27.18,27600.0,24.0055,24.032,23.9967,24.0144,27600.0
2014-09-17 15:20:00,27.17,27.17,27.11,27.15,98400.0,24.0055,24.0055,23.9525,23.9879,98400.0
2014-09-17 15:30:00,27.15,27.15,27.07,27.07,48400.0,23.9879,23.9879,23.9172,23.9172,48400.0
2014-09-17 15:40:00,27.07,27.08,27.04,27.06,66400.0,23.9172,23.926,23.8907,23.9083,66400.0
2014-09-17 15:50:00,27.05,27.08,27.05,27.07,55600.0,23.8995,23.926,23.8995,23.9172,55600.0
2014-09-18 09:30:00,27.16,27.16,27.14,27.14,54400.0,23.9967,23.9967,23.979,23.979,54400.0
2014-09-18 09:40:00,27.14,27.16,27.14,27.15,60800.0,23.979,23.9967,23.979,23.9879,60800.0
2014-09-18 09:50:00,27.15,27.18,27.15,27.17,31600.0,23.9879,24.0144,23.9879,24.0055,31600.0
2014-09-18 10:00:00,27.18,27.2,27.18,27.2,55600.0,24.0144,24.032,24.0144,24.032,55600.0
2014-09-18 10:10:00,27.2,27.21,27.18,27.18,94800.0,24.032,24.0409,24.0144,24.0144,94800.0
2014-09-18 10:20:00,27.19,27.2,27.15,27.16,176800.0,24.0232,24.032,23.9879,23.9967,176800.0
2014-09-18 10:30:00,27.16,27.2,27.16,27.2,87600.0,23.9967,24.032,23.9967,24.032,87600.0
2014-09-18 10:40:00,27.2,27.22,27.2,27.22,63600.0,24.032,24.0497,24.032,24.0497,63600.0
2014-09-18 10:50:00,27.22,27.22,27.19,27.19,60000.0,24.0497,24.0497,24.0232,24.0232,60000.0
2014-09-18 11:00:00,27.19,27.2,27.18,27.2,52000.0,24.0232,24.032,24.0144,24.032,52000.0
2014-09-18 11:10:00,27.2,27.21,27.19,27.19,224800.0,24.032,24.0409,24.0232,24.0232,224800.0
2014-09-18 11:20:00,27.19,27.2,27.18,27.19,34000.0,24.0232,24.032,24.0144,24.0232,34000.0
2014-09-18 11:30:00,27.19,27.21,27.19,27.19,83200.0,24.0232,24.0409,24.0232,24.0232,83200.0
2014-09-18 11:40:00,27.19,27.19,27.18,27.18,38800.0,24.0232,24.0232,24.0144,24.0144,38800.0
2014-09-18 11:50:00,27.18,27.19,27.17,27.18,63200.0,24.0144,24.0232,24.0055,24.0144,63200.0
2014-09-18 12:00:00,27.18,27.2,27.18,27.19,98800.0,24.0144,24.032,24.0144,24.0232,98800.0
2014-09-18 12:10:00,27.19,27.2,27.19,27.2,50400.0,24.0232,24.032,24.0232,24.032,50400.0
2014-09-18 12:20:00,27.2,27.21,27.2,27.2,22800.0,24.032,24.0409,24.032,24.032,22800.0
2014-09-18 12:30:00,27.2,27.22,27.2,27.22,39200.0,24.032,24.0497,24.032,24.0497,39200.0
2014-09-18 12:40:00,27.21,27.22,27.21,27.21,12000.0,24.0409,24.0497,24.0409,24.0409,12000.0
2014-09-18 12:50:00,27.22,27.22,27.2,27.21,29200.0,24.0497,24.0497,24.032,24.0409,29200.0
2014-09-18 13:00:00,27.21,27.21,27.2,27.2,26800.0,24.0409,24.0409,24.032,24.032,26800.0
2014-09-18 13:10:00,27.21,27.22,27.21,27.22,161600.0,24.0409,24.0497,24.0409,24.0497,161600.0
2014-09-18 13:20:00,27.21,27.21,27.2,27.21,273200.0,24.0409,24.0409,24.032,24.0409,273200.0
2014-09-18 13:30:00,27.2,27.21,27.2,27.21,20000.0,24.032,24.0409,24.032,24.0409,20000.0
2014-09-18 13:40:00,27.21,27.21,27.2,27.2,64400.0,24.0409,24.0409,24.032,24.032,64400.0
2014-09-18 13:50:00,27.2,27.2,27.18,27.2,78400.0,24.032,24.032,24.0144,24.032,78400.0
2014-09-18 14:00:00,27.2,27.22,27.2,27.22,50800.0,24.032,24.0497,24.032,24.0497,50800.0
2014-09-18 14:10:00,27.22,27.23,27.21,27.21,46400.0,24.0497,24.0585,24.0409,24.0409,46400.0
2014-09-18 14:20:00,27.21,27.21,27.2,27.2,76400.0,24.0409,24.0409,24.032,24.032,76400.0
2014-09-18 14:30:00,27.2,27.22,27.2,27.21,54400.0,24.032,24.0497,24.032,24.0409,54400.0
2014-09-18 14:40:00,27.21,27.21,27.2,27.2,92000.0,24.0409,24.0409,24.032,24.032,92000.0
2014-09-18 14:50:00,27.2,27.2,27.19,27.19,53600.0,24.032,24.032,24.0232,24.0232,53600.0
2014-09-18 15:00:00,27.19,27.21,27.18,27.21,111200.0,24.0232,24.0409,24.0144,24.0409,111200.0
2014-09-18 15:10:00,27.21,27.22,27.21,27.22,111600.0,24.0409,24.0497,24.0409,24.0497,111600.0
2014-09-18 15:20:00,27.21,27.23,27.21,27.23,36400.0,24.0409,24.0585,24.0409,24.0585,36400.0
2014-09-18 15:30:00,27.22,27.24,27.22,27.24,87600.0,24.0497,24.0674,24.0497,24.0674,87600.0
2014-09-18 15:40:00,27.24,27.24,27.22,27.22,114000.0,24.0674,24.0674,24.0497,24.0497,114000.0
2014-09-18 15:50:00,27.22,27.24,27.22,27.23,186400.0,24.0497,24.0674,24.0497,24.0585,186400.0
2014-09-19 09:30:00,27.34,27.36,27.3,27.31,50000.0,24.1557,24.1734,24.1204,24.1292,50000.0
2014-09-19 09:40:00,27.31,27.31,27.29,27.31,26400.0,24.1292,24.1292,24.1116,24.1292,26400.0
2014-09-19 09:50:00,27.32,27.33,27.31,27.31,83600.0,24.1381,24.1469,24.1292,24.1292,83600.0
2014-09-19 10:00:00,27.31,27.33,27.3,27.31,88800.0,24.1292,24.1469,24.1204,24.1292,88800.0
2014-09-19 10:10:00,27.31,27.32,27.29,27.3,40400.0,24.1292,24.1381,24.1116,24.1204,40400.0
2014-09-19 10:20:00,27.29,27.3,27.28,27.28,11200.0,24.1116,24.1204,24.1027,24.1027,11200.0
2014-09-19 10:30:00,27.28,27.29,27.26,27.27,56800.0,24.1027,24.1116,24.0851,24.0939,56800.0
2014-09-19 10:40:00,27.27,27.27,27.25,27.27,180400.0,24.0939,24.0939,24.0762,24.0939,180400.0
2014-09-19 10:50:00,27.27,27.28,27.27,27.28,49200.0,24.0939,24.1027,24.0939,24.1027,49200.0
2014-09-19 11:00:00,27.27,27.29,27.26,27.29,60000.0,24.0939,24.1116,24.0851,24.1116,60000.0
2014-09-19 11:10:00,27.29,27.29,27.27,27.27,48800.0,24.1116,24.1116,24.0939,24.0939,48800.0
2014-09-19 11:20:00,27.28,27.28,27.26,27.27,33600.0,24.1027,24.1027,24.0851,24.0939,33600.0
2014-09-19 11:30:00,27.26,27.26,27.23,27.24,31600.0,24.0851,24.0851,24.0585,24.0674,31600.0
2014-09-19 11:40:00,27.24,27.24,27.23,27.23,4800.0,24.0674,24.0674,24.0585,24.0585,4800.0
2014-09-19 11:50:00,27.23,27.24,27.23,27.23,30800.0,24.0585,24.0674,24.0585,24.0585,30800.0
2014-09-19 12:00:00,27.24,27.24,27.19,27.19,112000.0,24.0674,24.0674,24.0232,24.0232,112000.0
2014-09-19 12:10:00,27.2,27.21,27.18,27.18,27600.0,24.032,24.0409,24.0144,24.0144,27600.0
2014-09-19 12:20:00,27.18,27.21,27.18,27.2,22800.0,24.0144,24.0409,24.0144,24.032,22800.0
2014-09-19 12:30:00,27.19,27.21,27.18,27.21,336800.0,24.0232,24.0409,24.0144,24.0409,336800.0
2014-09-19 12:40:00,27.2,27.2,27.18,27.18,40800.0,24.032,24.032,24.0144,24.0144,40800.0
2014-09-19 12:50:00,27.18,27.19,27.18,27.18,7600.0,24.0144,24.0232,24.0144,24.0144,7600.0
2014-09-19 13:00:00,27.18,27.18,27.17,27.18,29600.0,24.0144,24.0144,24.0055,24.0144,29600.0
2014-09-19 13:10:00,27.17,27.17,27.15,27.16,16400.0,24.0055,24.0055,23.9879,23.9967,16400.0
2014-09-19 13:20:00,27.15,27.18,27.15,27.18,23600.0,23.9879,24.0144,23.9879,24.0144,23600.0
2014-09-19 13:30:00,27.19,27.21,27.19,27.21,28800.0,24.0232,24.0409,24.0232,24.0409,28800.0
2014-09-19 13:40:00,27.19,27.2,27.18,27.2,7200.0,24.0232,24.032,24.0144,24.032,7200.0
2014-09-19 13:50:00,27.2,27.22,27.2,27.2,15600.0,24.032,24.0497,24.032,24.032,15600.0
2014-09-19 14:00:00,27.21,27.21,27.2,27.21,7200.0,24.0409,24.0409,24.032,24.0409,7200.0
2014-09-19 14:10:00,27.2,27.21,27.2,27.21,14400.0,24.032,24.0409,24.032,24.0409,14400.0
2014-09-19 14:20:00,27.22,27.24,27.22,27.24,14400.0,24.0497,24.0674,24.0497,24.0674,14400.0
2014-09-19 14:30:00,27.23,27.24,27.23,27.24,28400.0,24.0585,24.0674,24.0585,24.0674,28400.0
2014-09-19 14:40:00,27.25,27.26,27.25,27.25,56800.0,24.0762,24.0851,24.0762,24.0762,56800.0
2014-09-19 14:50:00,27.25,27.25,27.24,27.25,10400.0,24.0762,24.0762,24.0674,24.0762,10400.0
2014-09-19 15:00:00,27.25,27.25,27.25,27.25,12400.0,24.0762,24.0762,24.0762,24.0762,12400.0
2014-09-19 15:10:00,27.25,27.26,27.25,27.25,9200.0,24.0762,24.0851,24.0762,24.0762,9200.0
2014-09-19 15:20:00,27.24,27.24,27.24,27.24,29600.0,24.0674,24.0674,24.0674,24.0674,29600.0
2014-09-19 15:30:00,27.23,27.24,27.22,27.24,15200.0,24.0585,24.0674,24.0497,24.0674,15200.0
2014-09-19 15:40:00,27.24,27.26,27.24,27.26,32000.0,24.0674,24.0851,24.0674,24.0851,32000.0
2014-09-19 15:50:00,27.25,27.25,27.21,27.22,64000.0,24.0762,24.0762,24.0409,24.0497,64000.0
2014-09-22 09:30:00,27.16,27.17,27.11,27.11,60400.0,23.9967,24.0055,23.9525,23.9525,60400.0
2014-09-22 09:40:00,27.11,27.11,27.08,27.1,37600.0,23.9525,23.9525,23.926,23.9437,37600.0
2014-09-22 09:50:00,27.1,27.11,27.1,27.1,49200.0,23.9437,23.9525,23.9437,23.9437,49200.0
2014-09-22 10:00:00,27.09,27.13,27.07,27.13,48400.0,23.9349,23.9702,23.9172,23.9702,48400.0
2014-09-22 10:10:00,27.13,27.13,27.07,27.08,68400.0,23.9702,23.9702,23.9172,23.926,68400.0
2014-09-22 10:20:00,27.07,27.08,27.03,27.05,44000.0,23.9172,23.926,23.8818,23.8995,44000.0
2014-09-22 10:30:00,27.05,27.05,27.01,27.03,69200.0,23.8995,23.8995,23.8642,23.8818,69200.0
2014-09-22 10:40:00,27.03,27.03,26.99,27.0,76000.0,23.8818,23.8818,23.8465,23.8553,76000.0
2014-09-22 10:50:00,27.0,27.0,26.97,26.98,60000.0,23.8553,23.8553,23.8288,23.8377,60000.0
2014-09-22 11:00:00,26.98,27.0,26.97,26.99,114400.0,23.8377,23.8553,23.8288,23.8465,114400.0
2014-09-22 11:10:00,26.99,26.99,26.95,26.99,57600.0,23.8465,23.8465,23.8112,23.8465,57600.0
2014-09-22 11:20:00,26.98,27.0,26.98,26.99,26400.0,23.8377,23.8553,23.8377,23.8465,26400.0
2014-09-22 11:30:00,27.0,27.0,26.98,26.98,24000.0,23.8553,23.8553,23.8377,23.8377,24000.0
2014-09-22 11:40:00,26.98,26.99,26.94,26.96,28400.0,23.8377,23.8465,23.8023,23.82,28400.0
2014-09-22 11:50:00,26.96,26.96,26.93,26.95,28000.0,23.82,23.82,23.7935,23.8112,28000.0
2014-09-22 12:00:00,26.93,26.95,26.92,26.94,42800.0,23.7935,23.8112,23.7847,23.8023,42800.0
2014-09-22 12:10:00,26.95,26.96,26.93,26.95,18400.0,23.8112,23.82,23.7935,23.8112,18400.0
2014-09-22 12:20:00,26.95,26.95,26.94,26.94,20000.0,23.8112,23.8112,23.8023,23.8023,20000.0
2014-09-22 12:30:00,26.95,26.95,26.93,26.95,20000.0,23.8112,23.8112,23.7935,23.8112,20000.0
2014-09-22 12:40:00,26.94,26.97,26.93,26.97,17200.0,23.8023,23.8288,23.7935,23.8288,17200.0
2014-09-22 12:50:00,26.97,26.97,26.95,26.96,23200.0,23.8288,23.8288,23.8112,23.82,23200.0
2014-09-22 13:00:00,26.96,26.97,26.95,26.96,19200.0,23.82,23.8288,23.8112,23.82,19200.0
2014-09-22 13:10:00,26.94,26.95,26.93,26.95,22400.0,23.8023,23.8112,23.7935,23.8112,22400.0
2014-09-22 13:20:00,26.96,26.97,26.94,26.97,26400.0,23.82,23.8288,23.8023,23.8288,26400.0
2014-09-22 13:30:00,26.98,26.99,26.96,26.96,37200.0,23.8377,23.8465,23.82,23.82,37200.0
2014-09-22 13:40:00,26.97,26.97,26.95,26.97,48400.0,23.8288,23.8288,23.8112,23.8288,48400.0
2014-09-22 13:50:00,26.98,26.98,26.94,26.94,69600.0,23.8377,23.8377,23.8023,23.8023,69600.0
2014-09-22 14:00:00,26.94,26.95,26.93,26.94,70400.0,23.8023,23.8112,23.7935,23.8023,70400.0
2014-09-22 14:10:00,26.95,26.96,26.93,26.95,56400.0,23.8112,23.82,23.7935,23.8112,56400.0
2014-09-22 14:20:00,26.95,26.96,26.91,26.91,74000.0,23.8112,23.82,23.7758,23.7758,74000.0
2014-09-22 14:30:00,26.92,26.93,26.91,26.93,104400.0,23.7847,23.7935,23.7758,23.7935,104400.0
2014-09-22 14:40:00,26.93,26.96,26.93,26.96,44000.0,23.7935,23.82,23.7935,23.82,44000.0
2014-09-22 14:50:00,26.97,26.97,26.95,26.96,75600.0,23.8288,23.8288,23.8112,23.82,75600.0
2014-09-22 15:00:00,26.96,26.98,26.95,26.96,90800.0,23.82,23.8377,23.8112,23.82,90800.0
2014-09-22 15:10:00,26.96,26.96,26.93,26.94,103600.0,23.82,23.82,23.7935,23.8023,103600.0
2014-09-22 15:20:00,26.95,26.97,26.95,26.97,16400.0,23.8112,23.8288,23.8112,23.8288,16400.0
2014-09-22 15:30:00,26.97,26.97,26.95,26.97,64800.0,23.8288,23.8288,23.8112,23.8288,64800.0
2014-09-22 15:40:00,26.97,27.0,26.97,27.0,46400.0,23.8288,23.8553,23.8288,23.8553,46400.0
2014-09-22 15:50:00,26.99,26.99,26.97,26.98,188800.0,23.8465,23.8465,23.8288,23.8377,188800.0
2014-09-23 09:30:00,26.89,26.92,26.84,26.91,85600.0,23.7581,23.7847,23.714,23.7758,85600.0
2014-09-23 09:40:00,26.91,26.95,26.91,26.95,38800.0,23.7758,23.8112,23.7758,23.8112,38800.0
2014-09-23 09:50:00,26.95,26.97,26.95,26.97,21200.0,23.8112,23.8288,23.8112,23.8288,21200.0
2014-09-23 10:00:00,26.97,26.99,26.97,26.98,56000.0,23.8288,23.8465,23.8288,23.8377,56000.0
2014-09-23 10:10:00,26.98,26.98,26.96,26.97,39600.0,23.8377,23.8377,23.82,23.8288,39600.0
2014-09-23 10:20:00,26.97,27.0,26.95,26.95,62000.0,23.8288,23.8553,23.8112,23.8112,62000.0
2014-09-23 10:30:00,26.94,26.95,26.92,26.93,56400.0,23.8023,23.8112,23.7847,23.7935,56400.0
2014-09-23 10:40:00,26.93,26.94,26.92,26.93,72400.0,23.7935,23.8023,23.7847,23.7935,72400.0
2014-09-23 10:50:00,26.94,26.97,26.92,26.93,52000.0,23.8023,23.8288,23.7847,23.7935,52000.0
2014-09-23 11:00:00,26.93,26.95,26.93,26.93,68000.0,23.7935,23.8112,23.7935,23.7935,68000.0
2014-09-23 11:10:00,26.93,26.93,26.89,26.92,125200.0,23.7935,23.7935,23.7581,23.7847,125200.0
2014-09-23 11:20:00,26.92,26.95,26.92,26.92,50400.0,23.7847,23.8112,23.7847,23.7847,50400.0
2014-09-23 11:30:00,26.93,26.97,26.92,26.97,105200.0,23.7935,23.8288,23.7847,23.8288,105200.0
2014-09-23 11:40:00,26.97,26.97,26.96,26.96,35600.0,23.8288,23.8288,23.82,23.82,35600.0
2014-09-23 11:50:00,26.96,26.97,26.96,26.96,38000.0,23.82,23.8288,23.82,23.82,38000.0
2014-09-23 12:00:00,26.96,26.96,26.94,26.95,47600.0,23.82,23.82,23.8023,23.8112,47600.0
2014-09-23 12:10:00,26.95,26.96,26.94,26.95,53600.0,23.8112,23.82,23.8023,23.8112,53600.0
2014-09-23 12:20:00,26.95,26.96,26.92,26.92,39600.0,23.8112,23.82,23.7847,23.7847,39600.0
2014-09-23 12:30:00,26.93,26.94,26.93,26.93,22400.0,23.7935,23.8023,23.7935,23.7935,22400.0
2014-09-23 12:40:00,26.93,26.95,26.91,26.91,46000.0,23.7935,23.8112,23.7758,23.7758,46000.0
2014-09-23 12:50:00,26.91,26.92,26.9,26.91,124800.0,23.7758,23.7847,23.767,23.7758,124800.0
2014-09-23 13:00:00,26.91,26.91,26.88,26.88,73600.0,23.7758,23.7758,23.7493,23.7493,73600.0
2014-09-23 13:10:00,26.88,26.89,26.87,26.88,76800.0,23.7493,23.7581,23.7405,23.7493,76800.0
2014-09-23 13:20:00,26.89,26.9,26.88,26.9,28800.0,23.7581,23.767,23.7493,23.767,28800.0
2014-09-23 13:30:00,26.91,26.93,26.9,26.93,32400.0,23.7758,23.7935,23.767,23.7935,32400.0
2014-09-23 13:40:00,26.93,26.93,26.9,26.9,46000.0,23.7935,23.7935,23.767,23.767,46000.0
2014-09-23 13:50:00,26.9,26.91,26.87,26.88,32800.0,23.767,23.7758,23.7405,23.7493,32800.0
2014-09-23 14:00:00,26.86,26.89,26.86,26.88,66000.0,23.7316,23.7581,23.7316,23.7493,66000.0
2014-09-23 14:10:00,26.87,26.9,26.87,26.88,56400.0,23.7405,23.767,23.7405,23.7493,56400.0
2014-09-23 14:20:00,26.88,26.88,26.85,26.87,96000.0,23.7493,23.7493,23.7228,23.7405,96000.0
2014-09-23 14:30:00,26.87,26.88,26.86,26.86,44800.0,23.7405,23.7493,23.7316,23.7316,44800.0
2014-09-23 14:40:00,26.86,26.87,26.85,26.86,168000.0,23.7316,23.7405,23.7228,23.7316,168000.0
2014-09-23 14:50:00,26.86,26.88,26.86,26.88,109600.0,23.7316,23.7493,23.7316,23.7493,109600.0
2014-09-23 15:00:00,26.88,26.9,26.86,26.86,94800.0,23.7493,23.767,23.7316,23.7316,94800.0
2014-09-23 15:10:00,26.88,26.89,26.87,26.88,62400.0,23.7493,23.7581,23.7405,23.7493,62400.0
2014-09-23 15:20:00,26.88,26.92,26.87,26.91,54800.0,23.7493,23.7847,23.7405,23.7758,54800.0
2014-09-23 15:30:00,26.91,26.93,26.9,26.93,128800.0,23.7758,23.7935,23.767,23.7935,128800.0
2014-09-23 15:40:00,26.93,26.93,26.9,26.91,115600.0,23.7935,23.7935,23.767,23.7758,115600.0
2014-09-23 15:50:00,26.91,26.91,26.85,26.85,383600.0,23.7758,23.7758,23.7228,23.7228,383600.0
2014-09-24 09:30:00,26.78,26.82,26.78,26.82,61600.0,23.742,23.7775,23.742,23.7775,61600.0
2014-09-24 09:40:00,26.81,26.81,26.74,26.74,46400.0,23.7686,23.7686,23.7065,23.7065,46400.0
2014-09-24 09:50:00,26.74,26.78,26.74,26.76,16000.0,23.7065,23.742,23.7065,23.7243,16000.0
2014-09-24 10:00:00,26.77,26.78,26.73,26.75,183600.0,23.7331,23.742,23.6977,23.7154,183600.0
2014-09-24 10:10:00,26.73,26.75,26.72,26.73,132800.0,23.6977,23.7154,23.6888,23.6977,132800.0
2014-09-24 10:20:00,26.72,26.77,26.7,26.77,77600.0,23.6888,23.7331,23.6711,23.7331,77600.0
2014-09-24 10:30:00,26.76,26.8,26.76,26.8,86000.0,23.7243,23.7597,23.7243,23.7597,86000.0
2014-09-24 10:40:00,26.8,26.81,26.79,26.81,71200.0,23.7597,23.7686,23.7509,23.7686,71200.0
2014-09-24 10:50:00,26.81,26.82,26.79,26.8,70800.0,23.7686,23.7775,23.7509,23.7597,70800.0
2014-09-24 11:00:00,26.8,26.85,26.79,26.85,100400.0,23.7597,23.8041,23.7509,23.8041,100400.0
2014-09-24 11:10:00,26.85,26.87,26.85,26.87,58400.0,23.8041,23.8218,23.8041,23.8218,58400.0
2014-09-24 11:20:00,26.87,26.91,26.87,26.91,74000.0,23.8218,23.8573,23.8218,23.8573,74000.0
2014-09-24 11:30:00,26.91,26.93,26.91,26.92,78000.0,23.8573,23.875,23.8573,23.8661,78000.0
2014-09-24 11:40:00,26.92,26.92,26.91,26.91,51600.0,23.8661,23.8661,23.8573,23.8573,51600.0
2014-09-24 11:50:00,26.9,26.92,26.9,26.92,21600.0,23.8484,23.8661,23.8484,23.8661,21600.0
2014-09-24 12:00:00,26.92,26.92,26.9,26.91,28800.0,23.8661,23.8661,23.8484,23.8573,28800.0
2014-09-24 12:10:00,26.91,26.91,26.89,26.89,30400.0,23.8573,23.8573,23.8395,23.8395,30400.0
2014-09-24 12:20:00,26.9,26.91,26.89,26.91,29600.0,23.8484,23.8573,23.8395,23.8573,29600.0
2014-09-24 12:30:00,26.91,26.91,26.9,26.91,35600.0,23.8573,23.8573,23.8484,23.8573,35600.0
2014-09-24 12:40:00,26.9,26.91,26.9,26.9,24400.0,23.8484,23.8573,23.8484,23.8484,24400.0
2014-09-24 12:50:00,26.89,26.9,26.88,26.9,22400.0,23.8395,23.8484,23.8307,23.8484,22400.0
2014-09-24 13:00:00,26.9,26.91,26.89,26.9,47600.0,23.8484,23.8573,23.8395,23.8484,47600.0
2014-09-24 13:10:00,26.9,26.92,26.9,26.91,39600.0,23.8484,23.8661,23.8484,23.8573,39600.0
2014-09-24 13:20:00,26.91,26.91,26.9,26.91,27200.0,23.8573,23.8573,23.8484,23.8573,27200.0
2014-09-24 13:30:00,26.92,26.95,26.92,26.95,32400.0,23.8661,23.8927,23.8661,23.8927,32400.0
2014-09-24 13:40:00,26.95,26.96,26.94,26.94,37600.0,23.8927,23.9016,23.8839,23.8839,37600.0
2014-09-24 13:50:00,26.95,26.96,26.95,26.95,41600.0,23.8927,23.9016,23.8927,23.8927,41600.0
2014-09-24 14:00:00,26.95,26.95,26.94,26.95,42400.0,23.8927,23.8927,23.8839,23.8927,42400.0
2014-09-24 14:10:00,26.95,26.95,26.94,26.95,54400.0,23.8927,23.8927,23.8839,23.8927,54400.0
2014-09-24 14:20:00,26.95,26.99,26.94,26.98,81600.0,23.8927,23.9282,23.8839,23.9193,81600.0
2014-09-24 14:30:00,26.98,26.98,26.97,26.98,48800.0,23.9193,23.9193,23.9104,23.9193,48800.0
2014-09-24 14:40:00,26.98,26.99,26.98,26.99,76800.0,23.9193,23.9282,23.9193,23.9282,76800.0
2014-09-24 14:50:00,26.99,27.0,26.99,27.0,95600.0,23.9282,23.937,23.9282,23.937,95600.0
2014-09-24 15:00:00,27.0,27.02,26.99,27.01,94800.0,23.937,23.9548,23.9282,23.9459,94800.0
2014-09-24 15:10:00,27.01,27.02,27.0,27.01,75600.0,23.9459,23.9548,23.937,23.9459,75600.0
2014-09-24 15:20:00,27.01,27.02,27.01,27.01,60400.0,23.9459,23.9548,23.9459,23.9459,60400.0
2014-09-24 15:30:00,27.02,27.02,27.01,27.02,97600.0,23.9548,23.9548,23.9459,23.9548,97600.0
2014-09-24 15:40:00,27.02,27.02,27.0,27.0,114800.0,23.9548,23.9548,23.937,23.937,114800.0
2014-09-24 15:50:00,27.0,27.02,27.0,27.01,158000.0,23.937,23.9548,23.937,23.9459,158000.0
2014-09-25 09:30:00,26.94,26.96,26.91,26.92,34800.0,23.8839,23.9016,23.8573,23.8661,34800.0
2014-09-25 09:40:00,26.9,26.91,26.82,26.82,22800.0,23.8484,23.8573,23.7775,23.7775,22800.0
2014-09-25 09:50:00,26.82,26.83,26.77,26.79,72800.0,23.7775,23.7863,23.7331,23.7509,72800.0
2014-09-25 10:00:00,26.78,26.8,26.76,26.77,32400.0,23.742,23.7597,23.7243,23.7331,32400.0
2014-09-25 10:10:00,26.78,26.78,26.72,26.73,52800.0,23.742,23.742,23.6888,23.6977,52800.0
2014-09-25 10:20:00,26.72,26.72,26.65,26.71,131200.0,23.6888,23.6888,23.6267,23.6799,131200.0
2014-09-25 10:30:00,26.71,26.71,26.65,26.66,56400.0,23.6799,23.6799,23.6267,23.6356,56400.0
2014-09-25 10:40:00,26.65,26.65,26.59,26.62,191600.0,23.6267,23.6267,23.5736,23.6002,191600.0
2014-09-25 10:50:00,26.63,26.66,26.6,26.66,136800.0,23.609,23.6356,23.5824,23.6356,136800.0
2014-09-25 11:00:00,26.65,26.65,26.61,26.65,52400.0,23.6267,23.6267,23.5913,23.6267,52400.0
2014-09-25 11:10:00,26.66,26.66,26.61,26.62,24000.0,23.6356,23.6356,23.5913,23.6002,24000.0
2014-09-25 11:20:00,26.61,26.66,26.61,26.66,24800.0,23.5913,23.6356,23.5913,23.6356,24800.0
2014-09-25 11:30:00,26.65,26.67,26.63,26.66,59600.0,23.6267,23.6445,23.609,23.6356,59600.0
2014-09-25 11:40:00,26.65,26.65,26.61,26.61,17200.0,23.6267,23.6267,23.5913,23.5913,17200.0
2014-09-25 11:50:00,26.61,26.63,26.6,26.6,38000.0,23.5913,23.609,23.5824,23.5824,38000.0
2014-09-25 12:00:00,26.61,26.64,26.61,26.62,25200.0,23.5913,23.6179,23.5913,23.6002,25200.0
2014-09-25 12:10:00,26.62,26.63,26.61,26.61,36000.0,23.6002,23.609,23.5913,23.5913,36000.0
2014-09-25 12:20:00,26.59,26.61,26.56,26.57,80800.0,23.5736,23.5913,23.547,23.5558,80800.0
2014-09-25 12:30:00,26.56,26.6,26.56,26.6,48400.0,23.547,23.5824,23.547,23.5824,48400.0
2014-09-25 12:40:00,26.6,26.6,26.58,26.58,22400.0,23.5824,23.5824,23.5647,23.5647,22400.0
2014-09-25 12:50:00,26.59,26.6,26.58,26.59,7600.0,23.5736,23.5824,23.5647,23.5736,7600.0
2014-09-25 13:00:00,26.59,26.6,26.56,26.6,8400.0,23.5736,23.5824,23.547,23.5824,8400.0
2014-09-25 13:10:00,26.59,26.63,26.59,26.63,18400.0,23.5736,23.609,23.5736,23.609,18400.0
2014-09-25 13:20:00,26.63,26.63,26.61,26.62,15600.0,23.609,23.609,23.5913,23.6002,15600.0
2014-09-25 13:30:00,26.61,26.62,26.6,26.61,21200.0,23.5913,23.6002,23.5824,23.5913,21200.0
2014-09-25 13:40:00,26.6,26.61,26.58,26.59,70800.0,23.5824,23.5913,23.5647,23.5736,70800.0
2014-09-25 13:50:00,26.59,26.59,26.55,26.57,88400.0,23.5736,23.5736,23.5381,23.5558,88400.0
2014-09-25 14:00:00,26.57,26.58,26.55,26.57,76400.0,23.5558,23.5647,23.5381,23.5558,76400.0
2014-09-25 14:10:00,26.57,26.58,26.56,26.56,76000.0,23.5558,23.5647,23.547,23.547,76000.0
2014-09-25 14:20:00,26.57,26.58,26.56,26.57,58400.0,23.5558,23.5647,23.547,23.5558,58400.0
2014-09-25 14:30:00,26.58,26.59,26.57,26.59,63200.0,23.5647,23.5736,23.5558,23.5736,63200.0
2014-09-25 14:40:00,26.59,26.61,26.58,26.61,82800.0,23.5736,23.5913,23.5647,23.5913,82800.0
2014-09-25 14:50:00,26.62,26.63,26.59,26.59,143600.0,23.6002,23.609,23.5736,23.5736,143600.0
2014-09-25 15:00:00,26.59,26.6,26.57,26.59,56800.0,23.5736,23.5824,23.5558,23.5736,56800.0
2014-09-25 15:10:00,26.58,26.6,26.58,26.58,42000.0,23.5647,23.5824,23.5647,23.5647,42000.0
2014-09-25 15:20:00,26.58,26.58,26.55,26.57,47200.0,23.5647,23.5647,23.5381,23.5558,47200.0
2014-09-25 15:30:00,26.56,26.6,26.56,26.6,44800.0,23.547,23.5824,23.547,23.5824,44800.0
2014-09-25 15:40:00,26.61,26.62,26.59,26.61,48800.0,23.5913,23.6002,23.5736,23.5913,48800.0
2014-09-25 15:50:00,26.61,26.61,26.54,26.55,193600.0,23.5913,23.5913,23.5292,23.5381,193600.0
2014-09-26 09:30:00,26.59,26.66,26.59,26.63,106400.0,23.5736,23.6356,23.5736,23.609,106400.0
2014-09-26 09:40:00,26.64,26.64,26.59,26.63,40800.0,23.6179,23.6179,23.5736,23.609,40800.0
2014-09-26 09:50:00,26.63,26.65,26.61,26.62,43600.0,23.609,23.6267,23.5913,23.6002,43600.0
2014-09-26 10:00:00,26.65,26.71,26.65,26.68,43600.0,23.6267,23.6799,23.6267,23.6533,43600.0
2014-09-26 10:10:00,26.68,26.68,26.63,26.65,72400.0,23.6533,23.6533,23.609,23.6267,72400.0
2014-09-26 10:20:00,26.65,26.69,26.65,26.66,33200.0,23.6267,23.6622,23.6267,23.6356,33200.0
2014-09-26 10:30:00,26.64,26.68,26.63,26.65,30400.0,23.6179,23.6533,23.609,23.6267,30400.0
2014-09-26 10:40:00,26.65,26.66,26.62,26.63,13600.0,23.6267,23.6356,23.6002,23.609,13600.0
2014-09-26 10:50:00,26.62,26.67,26.62,26.66,35200.0,23.6002,23.6445,23.6002,23.6356,35200.0
2014-09-26 11:00:00,26.67,26.68,26.65,26.67,50800.0,23.6445,23.6533,23.6267,23.6445,50800.0
2014-09-26 11:10:00,26.68,26.68,26.64,26.64,64800.0,23.6533,23.6533,23.6179,23.6179,64800.0
2014-09-26 11:20:00,26.65,26.65,26.61,26.62,76800.0,23.6267,23.6267,23.5913,23.6002,76800.0
2014-09-26 11:30:00,26.63,26.63,26.6,26.61,58400.0,23.609,23.609,23.5824,23.5913,58400.0
2014-09-26 11:40:00,26.61,26.61,26.59,26.61,24000.0,23.5913,23.5913,23.5736,23.5913,24000.0
2014-09-26 11:50:00,26.61,26.62,26.61,26.62,52000.0,23.5913,23.6002,23.5913,23.6002,52000.0
2014-09-26 12:00:00,26.62,26.64,26.61,26.63,16800.0,23.6002,23.6179,23.5913,23.609,16800.0
2014-09-26 12:10:00,26.63,26.65,26.62,26.65,23600.0,23.609,23.6267,23.6002,23.6267,23600.0
2014-09-26 12:20:00,26.65,26.65,26.64,26.65,30000.0,23.6267,23.6267,23.6179,23.6267,30000.0
2014-09-26 12:30:00,26.65,26.66,26.64,26.64,90000.0,23.6267,23.6356,23.6179,23.6179,90000.0
2014-09-26 12:40:00,26.64,26.64,26.64,26.64,12000.0,23.6179,23.6179,23.6179,23.6179,12000.0
2014-09-26 12:50:00,26.65,26.66,26.64,26.64,18400.0,23.6267,23.6356,23.6179,23.6179,18400.0
2014-09-26 13:00:00,26.65,26.66,26.65,26.66,12400.0,23.6267,23.6356,23.6267,23.6356,12400.0
2014-09-26 13:10:00,26.66,26.67,26.66,26.67,26000.0,23.6356,23.6445,23.6356,23.6445,26000.0
2014-09-26 13:20:00,26.68,26.69,26.67,26.67,12800.0,23.6533,23.6622,23.6445,23.6445,12800.0
2014-09-26 13:30:00,26.67,26.67,26.66,26.67,15200.0,23.6445,23.6445,23.6356,23.6445,15200.0
2014-09-26 13:40:00,26.67,26.68,26.66,26.68,24000.0,23.6445,23.6533,23.6356,23.6533,24000.0
2014-09-26 13:50:00,26.68,26.7,26.68,26.7,39200.0,23.6533,23.6711,23.6533,23.6711,39200.0
2014-09-26 14:00:00,26.71,26.75,26.71,26.75,141200.0,23.6799,23.7154,23.6799,23.7154,141200.0
2014-09-26 14:10:00,26.76,26.8,26.75,26.8,66000.0,23.7243,23.7597,23.7154,23.7597,66000.0
2014-09-26 14:20:00,26.81,26.81,26.79,26.8,36000.0,23.7686,23.7686,23.7509,23.7597,36000.0
2014-09-26 14:30:00,26.8,26.84,26.8,26.84,76800.0,23.7597,23.7952,23.7597,23.7952,76800.0
2014-09-26 14:40:00,26.85,26.86,26.83,26.85,52800.0,23.8041,23.8129,23.7863,23.8041,52800.0
2014-09-26 14:50:00,26.85,26.85,26.82,26.83,44400.0,23.8041,23.8041,23.7775,23.7863,44400.0
2014-09-26 15:00:00,26.82,26.84,26.82,26.84,32800.0,23.7775,23.7952,23.7775,23.7952,32800.0
2014-09-26 15:10:00,26.84,26.84,26.81,26.81,59600.0,23.7952,23.7952,23.7686,23.7686,59600.0
2014-09-26 15:20:00,26.81,26.83,26.81,26.82,26800.0,23.7686,23.7863,23.7686,23.7775,26800.0
2014-09-26 15:30:00,26.82,26.83,26.79,26.8,33200.0,23.7775,23.7863,23.7509,23.7597,33200.0
2014-09-26 15:40:00,26.81,26.81,26.79,26.79,38000.0,23.7686,23.7686,23.7509,23.7509,38000.0
2014-09-26 15:50:00,26.8,26.82,26.8,26.8,259600.0,23.7597,23.7775,23.7597,23.7597,259600.0
2014-09-29 09:30:00,26.56,26.59,26.53,26.58,97200.0,23.547,23.5736,23.5204,23.5647,97200.0
2014-09-29 09:40:00,26.58,26.62,26.57,26.58,102800.0,23.5647,23.6002,23.5558,23.5647,102800.0
2014-09-29 09:50:00,26.57,26.62,26.57,26.62,77600.0,23.5558,23.6002,23.5558,23.6002,77600.0
2014-09-29 10:00:00,26.61,26.64,26.6,26.62,111600.0,23.5913,23.6179,23.5824,23.6002,111600.0
2014-09-29 10:10:00,26.62,26.7,26.62,26.7,75600.0,23.6002,23.6711,23.6002,23.6711,75600.0
2014-09-29 10:20:00,26.71,26.72,26.69,26.69,31200.0,23.6799,23.6888,23.6622,23.6622,31200.0
2014-09-29 10:30:00,26.7,26.72,26.68,26.71,35200.0,23.6711,23.6888,23.6533,23.6799,35200.0
2014-09-29 10:40:00,26.72,26.75,26.71,26.72,66400.0,23.6888,23.7154,23.6799,23.6888,66400.0
2014-09-29 10:50:00,26.73,26.73,26.71,26.72,70800.0,23.6977,23.6977,23.6799,23.6888,70800.0
2014-09-29 11:00:00,26.72,26.74,26.7,26.73,107600.0,23.6888,23.7065,23.6711,23.6977,107600.0
2014-09-29 11:10:00,26.73,26.79,26.73,26.78,119600.0,23.6977,23.7509,23.6977,23.742,119600.0
2014-09-29 11:20:00,26.78,26.79,26.75,26.75,75200.0,23.742,23.7509,23.7154,23.7154,75200.0
2014-09-29 11:30:00,26.76,26.76,26.74,26.74,90000.0,23.7243,23.7243,23.7065,23.7065,90000.0
2014-09-29 11:40:00,26.74,26.74,26.73,26.74,48800.0,23.7065,23.7065,23.6977,23.7065,48800.0
2014-09-29 11:50:00,26.75,26.77,26.75,26.77,23200.0,23.7154,23.7331,23.7154,23.7331,23200.0
2014-09-29 12:00:00,26.77,26.77,26.74,26.75,59600.0,23.7331,23.7331,23.7065,23.7154,59600.0
2014-09-29 12:10:00,26.75,26.75,26.71,26.72,57600.0,23.7154,23.7154,23.6799,23.6888,57600.0
2014-09-29 12:20:00,26.73,26.73,26.69,26.7,92800.0,23.6977,23.6977,23.6622,23.6711,92800.0
2014-09-29 12:30:00,26.69,26.7,26.67,26.67,64000.0,23.6622,23.6711,23.6445,23.6445,64000.0
2014-09-29 12:40:00,26.67,26.69,26.67,26.69,24400.0,23.6445,23.6622,23.6445,23.6622,24400.0
2014-09-29 12:50:00,26.69,26.72,26.69,26.71,6000.0,23.6622,23.6888,23.6622,23.6799,6000.0
2014-09-29 13:00:00,26.71,26.71,26.68,26.69,42800.0,23.6799,23.6799,23.6533,23.6622,42800.0
2014-09-29 13:10:00,26.7,26.74,26.69,26.73,42800.0,23.6711,23.7065,23.6622,23.6977,42800.0
2014-09-29 13:20:00,26.73,26.73,26.71,26.73,14800.0,23.6977,23.6977,23.6799,23.6977,14800.0
2014-09-29 13:30:00,26.74,26.76,26.73,26.73,36400.0,23.7065,23.7243,23.6977,23.6977,36400.0
2014-09-29 13:40:00,26.73,26.73,26.7,26.71,18400.0,23.6977,23.6977,23.6711,23.6799,18400.0
2014-09-29 13:50:00,26.72,26.73,26.72,26.73,11200.0,23.6888,23.6977,23.6888,23.6977,11200.0
2014-09-29 14:00:00,26.73,26.75,26.7,26.7,42400.0,23.6977,23.7154,23.6711,23.6711,42400.0
2014-09-29 14:10:00,26.71,26.72,26.68,26.68,83200.0,23.6799,23.6888,23.6533,23.6533,83200.0
2014-09-29 14:20:00,26.68,26.68,26.65,26.66,129600.0,23.6533,23.6533,23.6267,23.6356,129600.0
2014-09-29 14:30:00,26.67,26.69,26.66,26.68,60800.0,23.6445,23.6622,23.6356,23.6533,60800.0
2014-09-29 14:40:00,26.69,26.7,26.67,26.7,14800.0,23.6622,23.6711,23.6445,23.6711,14800.0
2014-09-29 14:50:00,26.69,26.73,26.68,26.73,88000.0,23.6622,23.6977,23.6533,23.6977,88000.0
2014-09-29 15:00:00,26.73,26.75,26.73,26.73,140400.0,23.6977,23.7154,23.6977,23.6977,140400.0
2014-09-29 15:10:00,26.73,26.78,26.72,26.78,112400.0,23.6977,23.742,23.6888,23.742,112400.0
2014-09-29 15:20:00,26.78,26.81,26.77,26.8,195600.0,23.742,23.7686,23.7331,23.7597,195600.0
2014-09-29 15:30:00,26.78,26.8,26.78,26.8,125600.0,23.742,23.7597,23.742,23.7597,125600.0
2014-09-29 15:40:00,26.8,26.8,26.75,26.78,242400.0,23.7597,23.7597,23.7154,23.742,242400.0
2014-09-29 15:50:00,26.78,26.78,26.76,26.77,182400.0,23.742,23.742,23.7243,23.7331,182400.0
2014-09-30 09:30:00,26.81,26.81,26.76,26.76,108400.0,23.7686,23.7686,23.7243,23.7243,108400.0
2014-09-30 09:40:00,26.76,26.76,26.71,26.71,86400.0,23.7243,23.7243,23.6799,23.6799,86400.0
2014-09-30 09:50:00,26.71,26.73,26.68,26.73,12800.0,23.6799,23.6977,23.6533,23.6977,12800.0
2014-09-30 10:00:00,26.7,26.72,26.67,26.72,92800.0,23.6711,23.6888,23.6445,23.6888,92800.0
2014-09-30 10:10:00,26.7,26.77,26.7,26.75,21600.0,23.6711,23.7331,23.6711,23.7154,21600.0
2014-09-30 10:20:00,26.75,26.75,26.72,26.72,20400.0,23.7154,23.7154,23.6888,23.6888,20400.0
2014-09-30 10:30:00,26.73,26.78,26.73,26.78,28400.0,23.6977,23.742,23.6977,23.742,28400.0
2014-09-30 10:40:00,26.79,26.84,26.78,26.83,16800.0,23.7509,23.7952,23.742,23.7863,16800.0
2014-09-30 10:50:00,26.83,26.83,26.81,26.83,43200.0,23.7863,23.7863,23.7686,23.7863,43200.0
2014-09-30 11:00:00,26.82,26.86,26.82,26.85,42400.0,23.7775,23.8129,23.7775,23.8041,42400.0
2014-09-30 11:10:00,26.85,26.85,26.84,26.84,30800.0,23.8041,23.8041,23.7952,23.7952,30800.0
2014-09-30 11:20:00,26.83,26.87,26.83,26.86,95600.0,23.7863,23.8218,23.7863,23.8129,95600.0
2014-09-30 11:30:00,26.86,26.87,26.85,26.85,38000.0,23.8129,23.8218,23.8041,23.8041,38000.0
2014-09-30 11:40:00,26.84,26.84,26.8,26.81,94000.0,23.7952,23.7952,23.7597,23.7686,94000.0
2014-09-30 11:50:00,26.82,26.82,26.81,26.81,280000.0,23.7775,23.7775,23.7686,23.7686,280000.0
2014-09-30 12:00:00,26.81,26.81,26.79,26.81,63200.0,23.7686,23.7686,23.7509,23.7686,63200.0
2014-09-30 12:10:00,26.8,26.82,26.8,26.81,59600.0,23.7597,23.7775,23.7597,23.7686,59600.0
2014-09-30 12:20:00,26.81,26.81,26.75,26.76,50400.0,23.7686,23.7686,23.7154,23.7243,50400.0
2014-09-30 12:30:00,26.75,26.76,26.71,26.71,36000.0,23.7154,23.7243,23.6799,23.6799,36000.0
2014-09-30 12:40:00,26.71,26.74,26.7,26.74,32400.0,23.6799,23.7065,23.6711,23.7065,32400.0
2014-09-30 12:50:00,26.74,26.75,26.74,26.74,40000.0,23.7065,23.7154,23.7065,23.7065,40000.0
2014-09-30 13:00:00,26.74,26.78,26.74,26.77,24400.0,23.7065,23.742,23.7065,23.7331,24400.0
2014-09-30 13:10:00,26.75,26.77,26.75,26.76,19200.0,23.7154,23.7331,23.7154,23.7243,19200.0
2014-09-30 13:20:00,26.75,26.75,26.72,26.72,28400.0,23.7154,23.7154,23.6888,23.6888,28400.0
2014-09-30 13:30:00,26.72,26.73,26.71,26.72,20000.0,23.6888,23.6977,23.6799,23.6888,20000.0
2014-09-30 13:40:00,26.71,26.71,26.65,26.66,64000.0,23.6799,23.6799,23.6267,23.6356,64000.0
2014-09-30 13:50:00,26.65,26.68,26.65,26.67,29600.0,23.6267,23.6533,23.6267,23.6445,29600.0
2014-09-30 14:00:00,26.68,26.69,26.66,26.68,38000.0,23.6533,23.6622,23.6356,23.6533,38000.0
2014-09-30 14:10:00,26.68,26.69,26.67,26.67,36400.0,23.6533,23.6622,23.6445,23.6445,36400.0
2014-09-30 14:20:00,26.67,26.69,26.64,26.68,86400.0,23.6445,23.6622,23.6179,23.6533,86400.0
2014-09-30 14:30:00,26.69,26.71,26.69,26.7,29600.0,23.6622,23.6799,23.6622,23.6711,29600.0
2014-09-30 14:40:00,26.69,26.71,26.68,26.71,50800.0,23.6622,23.6799,23.6533,23.6799,50800.0
2014-09-30 14:50:00,26.71,26.72,26.7,26.7,40800.0,23.6799,23.6888,23.6711,23.6711,40800.0
2014-09-30 15:00:00,26.69,26.69,26.67,26.68,34400.0,23.6622,23.6622,23.6445,23.6533,34400.0
2014-09-30 15:10:00,26.69,26.71,26.68,26.71,86800.0,23.6622,23.6799,23.6533,23.6799,86800.0
2014-09-30 15:20:00,26.71,26.75,26.71,26.73,91200.0,23.6799,23.7154,23.6799,23.6977,91200.0
2014-09-30 15:30:00,26.73,26.76,26.71,26.74,101600.0,23.6977,23.7243,23.6799,23.7065,101600.0
2014-09-30 15:40:00,26.74,26.75,26.72,26.74,139600.0,23.7065,23.7154,23.6888,23.7065,139600.0
2014-09-30 15:50:00,26.73,26.74,26.69,26.69,369200.0,23.6977,23.7065,23.6622,23.6622,369200.0
2014-10-01 09:30:00,26.67,26.67,26.5,26.5,108000.0,23.6445,23.6445,23.4938,23.4938,108000.0
2014-10-01 09:40:00,26.5,26.52,26.47,26.48,530400.0,23.4938,23.5115,23.4672,23.476,530400.0
2014-10-01 09:50:00,26.47,26.51,26.45,26.49,197600.0,23.4672,23.5026,23.4494,23.4849,197600.0
2014-10-01 10:00:00,26.49,26.5,26.4,26.42,308800.0,23.4849,23.4938,23.4051,23.4228,308800.0
2014-10-01 10:10:00,26.43,26.47,26.41,26.47,82000.0,23.4317,23.4672,23.414,23.4672,82000.0
2014-10-01 10:20:00,26.47,26.49,26.47,26.47,280000.0,23.4672,23.4849,23.4672,23.4672,280000.0
2014-10-01 10:30:00,26.47,26.47,26.4,26.41,218000.0,23.4672,23.4672,23.4051,23.414,218000.0
2014-10-01 10:40:00,26.42,26.47,26.42,26.46,113600.0,23.4228,23.4672,23.4228,23.4583,113600.0
2014-10-01 10:50:00,26.46,26.5,26.45,26.49,44400.0,23.4583,23.4938,23.4494,23.4849,44400.0
2014-10-01 11:00:00,26.5,26.54,26.49,26.52,25200.0,23.4938,23.5292,23.4849,23.5115,25200.0
2014-10-01 11:10:00,26.52,26.53,26.49,26.52,65600.0,23.5115,23.5204,23.4849,23.5115,65600.0
2014-10-01 11:20:00,26.52,26.53,26.47,26.47,161600.0,23.5115,23.5204,23.4672,23.4672,161600.0
2014-10-01 11:30:00,26.48,26.48,26.45,26.48,41600.0,23.476,23.476,23.4494,23.476,41600.0
2014-10-01 11:40:00,26.47,26.49,26.43,26.43,38000.0,23.4672,23.4849,23.4317,23.4317,38000.0
2014-10-01 11:50:00,26.45,26.47,26.44,26.46,56800.0,23.4494,23.4672,23.4406,23.4583,56800.0
2014-10-01 12:00:00,26.46,26.46,26.42,26.44,20400.0,23.4583,23.4583,23.4228,23.4406,20400.0
2014-10-01 12:10:00,26.44,26.44,26.42,26.43,53600.0,23.4406,23.4406,23.4228,23.4317,53600.0
2014-10-01 12:20:00,26.43,26.46,26.42,26.45,103600.0,23.4317,23.4583,23.4228,23.4494,103600.0
2014-10-01 12:30:00,26.46,26.46,26.41,26.42,211200.0,23.4583,23.4583,23.414,23.4228,211200.0
2014-10-01 12:40:00,26.42,26.42,26.37,26.37,44400.0,23.4228,23.4228,23.3785,23.3785,44400.0
2014-10-01 12:50:00,26.37,26.4,26.37,26.38,132800.0,23.3785,23.4051,23.3785,23.3874,132800.0
2014-10-01 13:00:00,26.38,26.4,26.35,26.35,171600.0,23.3874,23.4051,23.3608,23.3608,171600.0
2014-10-01 13:10:00,26.37,26.38,26.35,26.36,94000.0,23.3785,23.3874,23.3608,23.3696,94000.0
2014-10-01 13:20:00,26.36,26.37,26.35,26.37,63600.0,23.3696,23.3785,23.3608,23.3785,63600.0
2014-10-01 13:30:00,26.36,26.36,26.31,26.32,77600.0,23.3696,23.3696,23.3253,23.3342,77600.0
2014-10-01 13:40:00,26.31,26.33,26.29,26.3,43600.0,23.3253,23.3431,23.3076,23.3165,43600.0
2014-10-01 13:50:00,26.32,26.32,26.27,26.27,65600.0,23.3342,23.3342,23.2899,23.2899,65600.0
2014-10-01 14:00:00,26.28,26.33,26.28,26.32,62400.0,23.2987,23.3431,23.2987,23.3342,62400.0
2014-10-01 14:10:00,26.32,26.33,26.31,26.33,63600.0,23.3342,23.3431,23.3253,23.3431,63600.0
2014-10-01 14:20:00,26.33,26.35,26.31,26.34,93200.0,23.3431,23.3608,23.3253,23.3519,93200.0
2014-10-01 14:30:00,26.35,26.35,26.31,26.33,117600.0,23.3608,23.3608,23.3253,23.3431,117600.0
2014-10-01 14:40:00,26.34,26.34,26.31,26.33,116400.0,23.3519,23.3519,23.3253,23.3431,116400.0
2014-10-01 14:50:00,26.33,26.33,26.27,26.27,293200.0,23.3431,23.3431,23.2899,23.2899,293200.0
2014-10-01 15:00:00,26.27,26.28,26.24,26.24,264800.0,23.2899,23.2987,23.2633,23.2633,264800.0
2014-10-01 15:10:00,26.24,26.29,26.23,26.28,133600.0,23.2633,23.3076,23.2544,23.2987,133600.0
2014-10-01 15:20:00,26.28,26.31,26.25,26.29,229600.0,23.2987,23.3253,23.2721,23.3076,229600.0
2014-10-01 15:30:00,26.31,26.33,26.29,26.32,182000.0,23.3253,23.3431,23.3076,23.3342,182000.0
2014-10-01 15:40:00,26.32,26.37,26.32,26.36,79600.0,23.3342,23.3785,23.3342,23.3696,79600.0
2014-10-01 15:50:00,26.36,26.36,26.31,26.31,581600.0,23.3696,23.3696,23.3253,23.3253,581600.0
2014-10-02 09:30:00,26.3,26.34,26.29,26.33,153600.0,23.3165,23.3519,23.3076,23.3431,153600.0
2014-10-02 09:40:00,26.32,26.34,26.28,26.32,108800.0,23.3342,23.3519,23.2987,23.3342,108800.0
2014-10-02 09:50:00,26.32,26.36,26.31,26.32,399600.0,23.3342,23.3696,23.3253,23.3342,399600.0
2014-10-02 10:00:00,26.31,26.33,26.28,26.32,599200.0,23.3253,23.3431,23.2987,23.3342,599200.0
2014-10-02 10:10:00,26.32,26.32,26.26,26.27,112400.0,23.3342,23.3342,23.281,23.2899,112400.0
2014-10-02 10:20:00,26.27,26.31,26.27,26.28,164800.0,23.2899,23.3253,23.2899,23.2987,164800.0
2014-10-02 10:30:00,26.28,26.28,26.2,26.23,195200.0,23.2987,23.2987,23.2278,23.2544,195200.0
2014-10-02 10:40:00,26.23,26.23,26.18,26.21,198000.0,23.2544,23.2544,23.2101,23.2367,198000.0
2014-10-02 10:50:00,26.2,26.21,26.14,26.14,164000.0,23.2278,23.2367,23.1746,23.1746,164000.0
2014-10-02 11:00:00,26.15,26.18,26.13,26.16,100800.0,23.1835,23.2101,23.1657,23.1923,100800.0
2014-10-02 11:10:00,26.16,26.19,26.16,26.17,68000.0,23.1923,23.2189,23.1923,23.2012,68000.0
2014-10-02 11:20:00,26.16,26.17,26.14,26.14,116800.0,23.1923,23.2012,23.1746,23.1746,116800.0
2014-10-02 11:30:00,26.15,26.15,26.07,26.08,509600.0,23.1835,23.1835,23.1125,23.1214,509600.0
2014-10-02 11:40:00,26.09,26.09,26.01,26.07,215600.0,23.1303,23.1303,23.0594,23.1125,215600.0
2014-10-02 11:50:00,26.06,26.1,26.05,26.09,64800.0,23.1037,23.1391,23.0948,23.1303,64800.0
2014-10-02 12:00:00,26.1,26.14,26.09,26.13,99200.0,23.1391,23.1746,23.1303,23.1657,99200.0
2014-10-02 12:10:00,26.13,26.14,26.12,26.12,110800.0,23.1657,23.1746,23.1569,23.1569,110800.0
2014-10-02 12:20:00,26.13,26.13,26.11,26.13,45200.0,23.1657,23.1657,23.148,23.1657,45200.0
2014-10-02 12:30:00,26.14,26.16,26.1,26.1,73600.0,23.1746,23.1923,23.1391,23.1391,73600.0
2014-10-02 12:40:00,26.11,26.14,26.09,26.13,169600.0,23.148,23.1746,23.1303,23.1657,169600.0
2014-10-02 12:50:00,26.14,26.22,26.13,26.22,111200.0,23.1746,23.2455,23.1657,23.2455,111200.0
2014-10-02 13:00:00,26.22,26.22,26.2,26.21,42800.0,23.2455,23.2455,23.2278,23.2367,42800.0
2014-10-02 13:10:00,26.21,26.28,26.21,26.27,46400.0,23.2367,23.2987,23.2367,23.2899,46400.0
2014-10-02 13:20:00,26.28,26.3,26.26,26.29,71600.0,23.2987,23.3165,23.281,23.3076,71600.0
2014-10-02 13:30:00,26.29,26.31,26.25,26.26,66800.0,23.3076,23.3253,23.2721,23.281,66800.0
2014-10-02 13:40:00,26.25,26.27,26.25,26.25,252800.0,23.2721,23.2899,23.2721,23.2721,252800.0
2014-10-02 13:50:00,26.25,26.29,26.25,26.26,87600.0,23.2721,23.3076,23.2721,23.281,87600.0
2014-10-02 14:00:00,26.27,26.34,26.26,26.33,66800.0,23.2899,23.3519,23.281,23.3431,66800.0
2014-10-02 14:10:00,26.33,26.35,26.32,26.32,85200.0,23.3431,23.3608,23.3342,23.3342,85200.0
2014-10-02 14:20:00,26.32,26.35,26.29,26.34,116800.0,23.3342,23.3608,23.3076,23.3519,116800.0
2014-10-02 14:30:00,26.34,26.34,26.3,26.31,74800.0,23.3519,23.3519,23.3165,23.3253,74800.0
2014-10-02 14:40:00,26.32,26.38,26.31,26.36,124400.0,23.3342,23.3874,23.3253,23.3696,124400.0
2014-10-02 14:50:00,26.36,26.39,26.35,26.36,94000.0,23.3696,23.3962,23.3608,23.3696,94000.0
2014-10-02 15:00:00,26.36,26.36,26.33,26.35,62400.0,23.3696,23.3696,23.3431,23.3608,62400.0
2014-10-02 15:10:00,26.35,26.36,26.31,26.31,60000.0,23.3608,23.3696,23.3253,23.3253,60000.0
2014-10-02 15:20:00,26.31,26.33,26.31,26.32,75200.0,23.3253,23.3431,23.3253,23.3342,75200.0
2014-10-02 15:30:00,26.32,26.33,26.29,26.33,112400.0,23.3342,23.3431,23.3076,23.3431,112400.0
2014-10-02 15:40:00,26.32,26.33,26.29,26.33,234800.0,23.3342,23.3431,23.3076,23.3431,234800.0
2014-10-02 15:50:00,26.34,26.35,26.31,26.31,154000.0,23.3519,23.3608,23.3253,23.3253,154000.0
2014-10-03 09:30:00,26.52,26.52,26.42,26.42,684400.0,23.5115,23.5115,23.4228,23.4228,684400.0
2014-10-03 09:40:00,26.42,26.56,26.42,26.55,128400.0,23.4228,23.547,23.4228,23.5381,128400.0
2014-10-03 09:50:00,26.54,26.57,26.52,26.56,106800.0,23.5292,23.5558,23.5115,23.547,106800.0
2014-10-03 10:00:00,26.57,26.62,26.56,26.61,81200.0,23.5558,23.6002,23.547,23.5913,81200.0
2014-10-03 10:10:00,26.61,26.61,26.58,26.59,115200.0,23.5913,23.5913,23.5647,23.5736,115200.0
2014-10-03 10:20:00,26.58,26.59,26.56,26.57,116800.0,23.5647,23.5736,23.547,23.5558,116800.0
2014-10-03 10:30:00,26.57,26.57,26.53,26.55,172800.0,23.5558,23.5558,23.5204,23.5381,172800.0
2014-10-03 10:40:00,26.55,26.55,26.52,26.55,161600.0,23.5381,23.5381,23.5115,23.5381,161600.0
2014-10-03 10:50:00,26.55,26.57,26.54,26.57,163600.0,23.5381,23.5558,23.5292,23.5558,163600.0
2014-10-03 11:00:00,26.57,26.59,26.56,26.59,178800.0,23.5558,23.5736,23.547,23.5736,178800.0
2014-10-03 11:10:00,26.59,26.6,26.56,26.56,213600.0,23.5736,23.5824,23.547,23.547,213600.0
2014-10-03 11:20:00,26.56,26.58,26.55,26.57,344000.0,23.547,23.5647,23.5381,23.5558,344000.0
2014-10-03 11:30:00,26.58,26.59,26.57,26.58,99200.0,23.5647,23.5736,23.5558,23.5647,99200.0
2014-10-03 11:40:00,26.59,26.59,26.55,26.56,78400.0,23.5736,23.5736,23.5381,23.547,78400.0
2014-10-03 11:50:00,26.55,26.57,26.55,26.57,96800.0,23.5381,23.5558,23.5381,23.5558,96800.0
2014-10-03 12:00:00,26.57,26.59,26.56,26.57,117600.0,23.5558,23.5736,23.547,23.5558,117600.0
2014-10-03 12:10:00,26.58,26.6,26.58,26.6,61200.0,23.5647,23.5824,23.5647,23.5824,61200.0
2014-10-03 12:20:00,26.6,26.62,26.6,26.61,34000.0,23.5824,23.6002,23.5824,23.5913,34000.0
2014-10-03 12:30:00,26.63,26.64,26.62,26.63,70000.0,23.609,23.6179,23.6002,23.609,70000.0
2014-10-03 12:40:00,26.63,26.65,26.63,26.64,79600.0,23.609,23.6267,23.609,23.6179,79600.0
2014-10-03 12:50:00,26.64,26.65,26.63,26.64,156000.0,23.6179,23.6267,23.609,23.6179,156000.0
2014-10-03 13:00:00,26.64,26.64,26.63,26.63,82800.0,23.6179,23.6179,23.609,23.609,82800.0
2014-10-03 13:10:00,26.63,26.64,26.61,26.61,81600.0,23.609,23.6179,23.5913,23.5913,81600.0
2014-10-03 13:20:00,26.62,26.63,26.61,26.63,158000.0,23.6002,23.609,23.5913,23.609,158000.0
2014-10-03 13:30:00,26.63,26.63,26.59,26.61,104400.0,23.609,23.609,23.5736,23.5913,104400.0
2014-10-03 13:40:00,26.61,26.61,26.59,26.6,43200.0,23.5913,23.5913,23.5736,23.5824,43200.0
2014-10-03 13:50:00,26.6,26.62,26.6,26.61,86800.0,23.5824,23.6002,23.5824,23.5913,86800.0
2014-10-03 14:00:00,26.61,26.65,26.61,26.64,127600.0,23.5913,23.6267,23.5913,23.6179,127600.0
2014-10-03 14:10:00,26.64,26.65,26.64,26.64,114000.0,23.6179,23.6267,23.6179,23.6179,114000.0
2014-10-03 14:20:00,26.64,26.67,26.64,26.65,87200.0,23.6179,23.6445,23.6179,23.6267,87200.0
2014-10-03 14:30:00,26.65,26.66,26.64,26.66,113200.0,23.6267,23.6356,23.6179,23.6356,113200.0
2014-10-03 14:40:00,26.66,26.67,26.65,26.66,98400.0,23.6356,23.6445,23.6267,23.6356,98400.0
2014-10-03 14:50:00,26.66,26.66,26.64,26.65,199600.0,23.6356,23.6356,23.6179,23.6267,199600.0
2014-10-03 15:00:00,26.65,26.67,26.64,26.64,71600.0,23.6267,23.6445,23.6179,23.6179,71600.0
2014-10-03 15:10:00,26.64,26.66,26.63,26.64,38400.0,23.6179,23.6356,23.609,23.6179,38400.0
2014-10-03 15:20:00,26.64,26.65,26.63,26.64,33600.0,23.6179,23.6267,23.609,23.6179,33600.0
2014-10-03 15:30:00,26.65,26.65,26.62,26.63,106000.0,23.6267,23.6267,23.6002,23.609,106000.0
2014-10-03 15:40:00,26.63,26.64,26.61,26.64,80800.0,23.609,23.6179,23.5913,23.6179,80800.0
2014-10-03 15:50:00,26.65,26.65,26.61,26.61,382400.0,23.6267,23.6267,23.5913,23.5913,382400.0
2014-10-06 09:30:00,26.72,26.75,26.69,26.71,189600.0,23.6888,23.7154,23.6622,23.6799,189600.0
2014-10-06 09:40:00,26.73,26.74,26.71,26.73,54400.0,23.6977,23.7065,23.6799,23.6977,54400.0
2014-10-06 09:50:00,26.72,26.72,26.69,26.7,38400.0,23.6888,23.6888,23.6622,23.6711,38400.0
2014-10-06 10:00:00,26.7,26.72,26.67,26.7,70800.0,23.6711,23.6888,23.6445,23.6711,70800.0
2014-10-06 10:10:00,26.69,26.7,26.66,26.67,66000.0,23.6622,23.6711,23.6356,23.6445,66000.0
2014-10-06 10:20:00,26.66,26.67,26.64,26.65,80400.0,23.6356,23.6445,23.6179,23.6267,80400.0
2014-10-06 10:30:00,26.65,26.69,26.64,26.67,82400.0,23.6267,23.6622,23.6179,23.6445,82400.0
2014-10-06 10:40:00,26.68,26.69,26.63,26.63,192000.0,23.6533,23.6622,23.609,23.609,192000.0
2014-10-06 10:50:00,26.63,26.63,26.58,26.6,117600.0,23.609,23.609,23.5647,23.5824,117600.0
2014-10-06 11:00:00,26.6,26.63,26.6,26.63,47600.0,23.5824,23.609,23.5824,23.609,47600.0
2014-10-06 11:10:00,26.64,26.64,26.6,26.62,100800.0,23.6179,23.6179,23.5824,23.6002,100800.0
2014-10-06 11:20:00,26.62,26.62,26.58,26.59,136000.0,23.6002,23.6002,23.5647,23.5736,136000.0
2014-10-06 11:30:00,26.59,26.62,26.58,26.58,109600.0,23.5736,23.6002,23.5647,23.5647,109600.0
2014-10-06 11:40:00,26.59,26.59,26.5,26.52,148800.0,23.5736,23.5736,23.4938,23.5115,148800.0
2014-10-06 11:50:00,26.51,26.53,26.49,26.52,89200.0,23.5026,23.5204,23.4849,23.5115,89200.0
2014-10-06 12:00:00,26.53,26.57,26.53,26.56,45600.0,23.5204,23.5558,23.5204,23.547,45600.0
2014-10-06 12:10:00,26.55,26.56,26.54,26.56,28000.0,23.5381,23.547,23.5292,23.547,28000.0
2014-10-06 12:20:00,26.56,26.56,26.52,26.53,170400.0,23.547,23.547,23.5115,23.5204,170400.0
2014-10-06 12:30:00,26.53,26.54,26.5,26.51,70000.0,23.5204,23.5292,23.4938,23.5026,70000.0
2014-10-06 12:40:00,26.51,26.53,26.47,26.49,60000.0,23.5026,23.5204,23.4672,23.4849,60000.0
2014-10-06 12:50:00,26.48,26.5,26.47,26.49,82400.0,23.476,23.4938,23.4672,23.4849,82400.0
2014-10-06 13:00:00,26.49,26.53,26.47,26.52,72000.0,23.4849,23.5204,23.4672,23.5115,72000.0
2014-10-06 13:10:00,26.52,26.56,26.51,26.55,108800.0,23.5115,23.547,23.5026,23.5381,108800.0
2014-10-06 13:20:00,26.55,26.58,26.55,26.57,50400.0,23.5381,23.5647,23.5381,23.5558,50400.0
2014-10-06 13:30:00,26.58,26.58,26.55,26.58,53600.0,23.5647,23.5647,23.5381,23.5647,53600.0
2014-10-06 13:40:00,26.57,26.58,26.55,26.55,38000.0,23.5558,23.5647,23.5381,23.5381,38000.0
2014-10-06 13:50:00,26.55,26.57,26.54,26.56,49200.0,23.5381,23.5558,23.5292,23.547,49200.0
2014-10-06 14:00:00,26.56,26.57,26.53,26.54,66400.0,23.547,23.5558,23.5204,23.5292,66400.0
2014-10-06 14:10:00,26.54,26.58,26.53,26.58,90000.0,23.5292,23.5647,23.5204,23.5647,90000.0
2014-10-06 14:20:00,26.58,26.61,26.58,26.6,101200.0,23.5647,23.5913,23.5647,23.5824,101200.0
2014-10-06 14:30:00,26.6,26.61,26.59,26.6,120800.0,23.5824,23.5913,23.5736,23.5824,120800.0
2014-10-06 14:40:00,26.6,26.6,26.58,26.59,104800.0,23.5824,23.5824,23.5647,23.5736,104800.0
2014-10-06 14:50:00,26.59,26.6,26.58,26.59,256000.0,23.5736,23.5824,23.5647,23.5736,256000.0
2014-10-06 15:00:00,26.58,26.59,26.54,26.55,485600.0,23.5647,23.5736,23.5292,23.5381,485600.0
2014-10-06 15:10:00,26.55,26.57,26.54,26.56,262800.0,23.5381,23.5558,23.5292,23.547,262800.0
2014-10-06 15:20:00,26.56,26.6,26.55,26.59,272400.0,23.547,23.5824,23.5381,23.5736,272400.0
2014-10-06 15:30:00,26.59,26.59,26.57,26.59,258800.0,23.5736,23.5736,23.5558,23.5736,258800.0
2014-10-06 15:40:00,26.58,26.58,26.56,26.56,218400.0,23.5647,23.5647,23.547,23.547,218400.0
2014-10-06 15:50:00,26.56,26.57,26.55,26.56,385600.0,23.547,23.5558,23.5381,23.547,385600.0
2014-10-07 09:30:00,26.45,26.45,26.34,26.37,108000.0,23.4494,23.4494,23.3519,23.3785,108000.0
2014-10-07 09:40:00,26.39,26.39,26.31,26.34,256800.0,23.3962,23.3962,23.3253,23.3519,256800.0
2014-10-07 09:50:00,26.34,26.35,26.32,26.35,122400.0,23.3519,23.3608,23.3342,23.3608,122400.0
2014-10-07 10:00:00,26.36,26.41,26.36,26.41,86400.0,23.3696,23.414,23.3696,23.414,86400.0
2014-10-07 10:10:00,26.41,26.41,26.38,26.39,65200.0,23.414,23.414,23.3874,23.3962,65200.0
2014-10-07 10:20:00,26.4,26.41,26.37,26.41,58400.0,23.4051,23.414,23.3785,23.414,58400.0
2014-10-07 10:30:00,26.42,26.46,26.42,26.42,103200.0,23.4228,23.4583,23.4228,23.4228,103200.0
2014-10-07 10:40:00,26.42,26.47,26.42,26.42,60800.0,23.4228,23.4672,23.4228,23.4228,60800.0
2014-10-07 10:50:00,26.43,26.45,26.38,26.38,68800.0,23.4317,23.4494,23.3874,23.3874,68800.0
2014-10-07 11:00:00,26.38,26.39,26.34,26.37,149600.0,23.3874,23.3962,23.3519,23.3785,149600.0
2014-10-07 11:10:00,26.38,26.38,26.33,26.34,135200.0,23.3874,23.3874,23.3431,23.3519,135200.0
2014-10-07 11:20:00,26.35,26.36,26.33,26.33,129600.0,23.3608,23.3696,23.3431,23.3431,129600.0
2014-10-07 11:30:00,26.33,26.35,26.31,26.34,486800.0,23.3431,23.3608,23.3253,23.3519,486800.0
2014-10-07 11:40:00,26.34,26.38,26.33,26.38,42800.0,23.3519,23.3874,23.3431,23.3874,42800.0
2014-10-07 11:50:00,26.38,26.4,26.36,26.39,101600.0,23.3874,23.4051,23.3696,23.3962,101600.0
2014-10-07 12:00:00,26.39,26.42,26.38,26.41,80400.0,23.3962,23.4228,23.3874,23.414,80400.0
2014-10-07 12:10:00,26.42,26.44,26.42,26.43,56400.0,23.4228,23.4406,23.4228,23.4317,56400.0
2014-10-07 12:20:00,26.43,26.45,26.42,26.42,60400.0,23.4317,23.4494,23.4228,23.4228,60400.0
2014-10-07 12:30:00,26.43,26.43,26.4,26.4,73600.0,23.4317,23.4317,23.4051,23.4051,73600.0
2014-10-07 12:40:00,26.4,26.41,26.36,26.36,131200.0,23.4051,23.414,23.3696,23.3696,131200.0
2014-10-07 12:50:00,26.36,26.38,26.36,26.37,60000.0,23.3696,23.3874,23.3696,23.3785,60000.0
2014-10-07 13:00:00,26.37,26.38,26.34,26.35,118000.0,23.3785,23.3874,23.3519,23.3608,118000.0
2014-10-07 13:10:00,26.35,26.4,26.35,26.39,50400.0,23.3608,23.4051,23.3608,23.3962,50400.0
2014-10-07 13:20:00,26.39,26.41,26.39,26.41,222400.0,23.3962,23.414,23.3962,23.414,222400.0
2014-10-07 13:30:00,26.41,26.41,26.36,26.36,118000.0,23.414,23.414,23.3696,23.3696,118000.0
2014-10-07 13:40:00,26.36,26.39,26.36,26.37,309600.0,23.3696,23.3962,23.3696,23.3785,309600.0
2014-10-07 13:50:00,26.37,26.4,26.37,26.39,197200.0,23.3785,23.4051,23.3785,23.3962,197200.0
2014-10-07 14:00:00,26.39,26.39,26.35,26.36,128800.0,23.3962,23.3962,23.3608,23.3696,128800.0
2014-10-07 14:10:00,26.36,26.39,26.36,26.37,54800.0,23.3696,23.3962,23.3696,23.3785,54800.0
2014-10-07 14:20:00,26.37,26.37,26.31,26.31,114000.0,23.3785,23.3785,23.3253,23.3253,114000.0
2014-10-07 14:30:00,26.3,26.3,26.27,26.29,108000.0,23.3165,23.3165,23.2899,23.3076,108000.0
2014-10-07 14:40:00,26.28,26.3,26.27,26.29,140800.0,23.2987,23.3165,23.2899,23.3076,140800.0
2014-10-07 14:50:00,26.29,26.31,26.28,26.29,170400.0,23.3076,23.3253,23.2987,23.3076,170400.0
2014-10-07 15:00:00,26.27,26.31,26.27,26.27,89200.0,23.2899,23.3253,23.2899,23.2899,89200.0
2014-10-07 15:10:00,26.27,26.27,26.22,26.22,118800.0,23.2899,23.2899,23.2455,23.2455,118800.0
2014-10-07 15:20:00,26.22,26.24,26.19,26.24,176000.0,23.2455,23.2633,23.2189,23.2633,176000.0
2014-10-07 15:30:00,26.24,26.26,26.21,26.21,145200.0,23.2633,23.281,23.2367,23.2367,145200.0
2014-10-07 15:40:00,26.21,26.24,26.2,26.22,147200.0,23.2367,23.2633,23.2278,23.2455,147200.0
2014-10-07 15:50:00,26.21,26.21,26.15,26.15,435600.0,23.2367,23.2367,23.1835,23.1835,435600.0
2014-10-08 09:30:00,26.15,26.22,26.14,26.2,462400.0,23.1835,23.2455,23.1746,23.2278,462400.0
2014-10-08 09:40:00,26.2,26.24,26.19,26.23,205600.0,23.2278,23.2633,23.2189,23.2544,205600.0
2014-10-08 09:50:00,26.23,26.23,26.14,26.14,60000.0,23.2544,23.2544,23.1746,23.1746,60000.0
2014-10-08 10:00:00,26.14,26.17,26.11,26.14,59200.0,23.1746,23.2012,23.148,23.1746,59200.0
2014-10-08 10:10:00,26.15,26.21,26.15,26.16,78400.0,23.1835,23.2367,23.1835,23.1923,78400.0
2014-10-08 10:20:00,26.16,26.17,26.12,26.17,21600.0,23.1923,23.2012,23.1569,23.2012,21600.0
2014-10-08 10:30:00,26.17,26.18,26.13,26.15,66000.0,23.2012,23.2101,23.1657,23.1835,66000.0
2014-10-08 10:40:00,26.13,26.13,26.06,26.08,70800.0,23.1657,23.1657,23.1037,23.1214,70800.0
2014-10-08 10:50:00,26.08,26.09,26.05,26.06,36800.0,23.1214,23.1303,23.0948,23.1037,36800.0
2014-10-08 11:00:00,26.04,26.08,26.02,26.08,30400.0,23.0859,23.1214,23.0682,23.1214,30400.0
2014-10-08 11:10:00,26.1,26.1,26.06,26.06,29200.0,23.1391,23.1391,23.1037,23.1037,29200.0
2014-10-08 11:20:00,26.06,26.16,26.05,26.16,35200.0,23.1037,23.1923,23.0948,23.1923,35200.0
2014-10-08 11:30:00,26.16,26.18,26.14,26.14,36800.0,23.1923,23.2101,23.1746,23.1746,36800.0
2014-10-08 11:40:00,26.14,26.16,26.13,26.13,22800.0,23.1746,23.1923,23.1657,23.1657,22800.0
2014-10-08 11:50:00,26.14,26.19,26.12,26.19,21600.0,23.1746,23.2189,23.1569,23.2189,21600.0
2014-10-08 12:00:00,26.19,26.22,26.18,26.18,83200.0,23.2189,23.2455,23.2101,23.2101,83200.0
2014-10-08 12:10:00,26.18,26.21,26.17,26.21,24000.0,23.2101,23.2367,23.2012,23.2367,24000.0
2014-10-08 12:20:00,26.21,26.21,26.18,26.18,8400.0,23.2367,23.2367,23.2101,23.2101,8400.0
2014-10-08 12:30:00,26.18,26.2,26.16,26.19,109200.0,23.2101,23.2278,23.1923,23.2189,109200.0
2014-10-08 12:40:00,26.19,26.2,26.17,26.18,42400.0,23.2189,23.2278,23.2012,23.2101,42400.0
2014-10-08 12:50:00,26.18,26.18,26.16,26.18,88000.0,23.2101,23.2101,23.1923,23.2101,88000.0
2014-10-08 13:00:00,26.18,26.23,26.18,26.21,43600.0,23.2101,23.2544,23.2101,23.2367,43600.0
2014-10-08 13:10:00,26.2,26.22,26.2,26.21,45600.0,23.2278,23.2455,23.2278,23.2367,45600.0
2014-10-08 13:20:00,26.21,26.22,26.2,26.2,34800.0,23.2367,23.2455,23.2278,23.2278,34800.0
2014-10-08 13:30:00,26.2,26.22,26.2,26.22,63200.0,23.2278,23.2455,23.2278,23.2455,63200.0
2014-10-08 13:40:00,26.22,26.29,26.22,26.29,20800.0,23.2455,23.3076,23.2455,23.3076,20800.0
2014-10-08 13:50:00,26.29,26.3,26.29,26.29,14400.0,23.3076,23.3165,23.3076,23.3076,14400.0
2014-10-08 14:00:00,26.3,26.39,26.3,26.38,207200.0,23.3165,23.3962,23.3165,23.3874,207200.0
2014-10-08 14:10:00,26.4,26.45,26.4,26.45,72400.0,23.4051,23.4494,23.4051,23.4494,72400.0
2014-10-08 14:20:00,26.46,26.5,26.46,26.48,23600.0,23.4583,23.4938,23.4583,23.476,23600.0
2014-10-08 14:30:00,26.49,26.55,26.49,26.53,188000.0,23.4849,23.5381,23.4849,23.5204,188000.0
2014-10-08 14:40:00,26.52,26.52,26.49,26.49,57200.0,23.5115,23.5115,23.4849,23.4849,57200.0
2014-10-08 14:50:00,26.49,26.5,26.47,26.49,27600.0,23.4849,23.4938,23.4672,23.4849,27600.0
2014-10-08 15:00:00,26.5,26.55,26.5,26.54,44400.0,23.4938,23.5381,23.4938,23.5292,44400.0
2014-10-08 15:10:00,26.54,26.56,26.53,26.55,52400.0,23.5292,23.547,23.5204,23.5381,52400.0
2014-10-08 15:20:00,26.55,26.62,26.55,26.61,86000.0,23.5381,23.6002,23.5381,23.5913,86000.0
2014-10-08 15:30:00,26.61,26.62,26.59,26.6,71600.0,23.5913,23.6002,23.5736,23.5824,71600.0
2014-10-08 15:40:00,26.61,26.65,26.61,26.65,40000.0,23.5913,23.6267,23.5913,23.6267,40000.0
2014-10-08 15:50:00,26.66,26.67,26.63,26.63,180000.0,23.6356,23.6445,23.609,23.609,180000.0
2014-10-09 09:30:00,26.59,26.62,26.56,26.61,42000.0,23.5736,23.6002,23.547,23.5913,42000.0
2014-10-09 09:40:00,26.61,26.61,26.55,26.57,24800.0,23.5913,23.5913,23.5381,23.5558,24800.0
2014-10-09 09:50:00,26.56,26.56,26.49,26.5,56000.0,23.547,23.547,23.4849,23.4938,56000.0
2014-10-09 10:00:00,26.51,26.54,26.48,26.5,34800.0,23.5026,23.5292,23.476,23.4938,34800.0
2014-10-09 10:10:00,26.5,26.56,26.47,26.54,22400.0,23.4938,23.547,23.4672,23.5292,22400.0
2014-10-09 10:20:00,26.54,26.55,26.5,26.52,89600.0,23.5292,23.5381,23.4938,23.5115,89600.0
2014-10-09 10:30:00,26.52,26.52,26.43,26.43,115600.0,23.5115,23.5115,23.4317,23.4317,115600.0
2014-10-09 10:40:00,26.43,26.47,26.43,26.46,134800.0,23.4317,23.4672,23.4317,23.4583,134800.0
2014-10-09 10:50:00,26.46,26.5,26.43,26.5,78000.0,23.4583,23.4938,23.4317,23.4938,78000.0
2014-10-09 11:00:00,26.5,26.5,26.44,26.5,64000.0,23.4938,23.4938,23.4406,23.4938,64000.0
2014-10-09 11:10:00,26.5,26.55,26.49,26.51,107600.0,23.4938,23.5381,23.4849,23.5026,107600.0
2014-10-09 11:20:00,26.52,26.54,26.5,26.5,109600.0,23.5115,23.5292,23.4938,23.4938,109600.0
2014-10-09 11:30:00,26.5,26.5,26.45,26.45,159600.0,23.4938,23.4938,23.4494,23.4494,159600.0
2014-10-09 11:40:00,26.45,26.45,26.35,26.36,84400.0,23.4494,23.4494,23.3608,23.3696,84400.0
2014-10-09 11:50:00,26.38,26.38,26.29,26.33,186400.0,23.3874,23.3874,23.3076,23.3431,186400.0
2014-10-09 12:00:00,26.32,26.35,26.3,26.31,59600.0,23.3342,23.3608,23.3165,23.3253,59600.0
2014-10-09 12:10:00,26.31,26.33,26.25,26.27,110400.0,23.3253,23.3431,23.2721,23.2899,110400.0
2014-10-09 12:20:00,26.28,26.28,26.2,26.22,121200.0,23.2987,23.2987,23.2278,23.2455,121200.0
2014-10-09 12:30:00,26.21,26.25,26.19,26.23,61200.0,23.2367,23.2721,23.2189,23.2544,61200.0
2014-10-09 12:40:00,26.22,26.26,26.21,26.26,31600.0,23.2455,23.281,23.2367,23.281,31600.0
2014-10-09 12:50:00,26.26,26.27,26.24,26.26,100000.0,23.281,23.2899,23.2633,23.281,100000.0
2014-10-09 13:00:00,26.26,26.26,26.14,26.15,99600.0,23.281,23.281,23.1746,23.1835,99600.0
2014-10-09 13:10:00,26.16,26.19,26.12,26.18,119200.0,23.1923,23.2189,23.1569,23.2101,119200.0
2014-10-09 13:20:00,26.19,26.25,26.19,26.21,18400.0,23.2189,23.2721,23.2189,23.2367,18400.0
2014-10-09 13:30:00,26.22,26.29,26.19,26.27,26000.0,23.2455,23.3076,23.2189,23.2899,26000.0
2014-10-09 13:40:00,26.3,26.3,26.25,26.25,31200.0,23.3165,23.3165,23.2721,23.2721,31200.0
2014-10-09 13:50:00,26.26,26.26,26.18,26.21,85600.0,23.281,23.281,23.2101,23.2367,85600.0
2014-10-09 14:00:00,26.18,26.18,26.15,26.16,64400.0,23.2101,23.2101,23.1835,23.1923,64400.0
2014-10-09 14:10:00,26.16,26.17,26.11,26.13,151200.0,23.1923,23.2012,23.148,23.1657,151200.0
2014-10-09 14:20:00,26.13,26.17,26.11,26.13,76000.0,23.1657,23.2012,23.148,23.1657,76000.0
2014-10-09 14:30:00,26.13,26.2,26.1,26.19,194000.0,23.1657,23.2278,23.1391,23.2189,194000.0
2014-10-09 14:40:00,26.19,26.21,26.13,26.15,88400.0,23.2189,23.2367,23.1657,23.1835,88400.0
2014-10-09 14:50:00,26.15,26.2,26.13,26.14,84400.0,23.1835,23.2278,23.1657,23.1746,84400.0
2014-10-09 15:00:00,26.13,26.16,26.11,26.11,208000.0,23.1657,23.1923,23.148,23.148,208000.0
2014-10-09 15:10:00,26.12,26.2,26.11,26.18,141200.0,23.1569,23.2278,23.148,23.2101,141200.0
2014-10-09 15:20:00,26.18,26.2,26.14,26.18,127200.0,23.2101,23.2278,23.1746,23.2101,127200.0
2014-10-09 15:30:00,26.18,26.25,26.18,26.21,123600.0,23.2101,23.2721,23.2101,23.2367,123600.0
2014-10-09 15:40:00,26.22,26.22,26.13,26.13,107600.0,23.2455,23.2455,23.1657,23.1657,107600.0
2014-10-09 15:50:00,26.13,26.17,26.11,26.11,237200.0,23.1657,23.2012,23.148,23.148,237200.0
2014-10-10 09:30:00,26.11,26.18,26.03,26.18,87200.0,23.148,23.2101,23.0771,23.2101,87200.0
2014-10-10 09:40:00,26.18,26.23,26.17,26.21,130800.0,23.2101,23.2544,23.2012,23.2367,130800.0
2014-10-10 09:50:00,26.22,26.22,26.14,26.17,132400.0,23.2455,23.2455,23.1746,23.2012,132400.0
2014-10-10 10:00:00,26.16,26.16,26.02,26.03,258800.0,23.1923,23.1923,23.0682,23.0771,258800.0
2014-10-10 10:10:00,26.03,26.05,25.96,26.0,430400.0,23.0771,23.0948,23.015,23.0505,430400.0
2014-10-10 10:20:00,25.99,25.99,25.9,25.92,246400.0,23.0416,23.0416,22.9618,22.9796,246400.0
2014-10-10 10:30:00,25.9,25.98,25.87,25.96,321200.0,22.9618,23.0328,22.9352,23.015,321200.0
2014-10-10 10:40:00,25.96,26.02,25.92,26.0,147600.0,23.015,23.0682,22.9796,23.0505,147600.0
2014-10-10 10:50:00,25.99,26.06,25.99,26.0,135200.0,23.0416,23.1037,23.0416,23.0505,135200.0
2014-10-10 11:00:00,26.01,26.06,26.0,26.04,159200.0,23.0594,23.1037,23.0505,23.0859,159200.0
2014-10-10 11:10:00,26.03,26.03,25.94,25.96,164400.0,23.0771,23.0771,22.9973,23.015,164400.0
2014-10-10 11:20:00,25.97,26.0,25.93,25.97,120000.0,23.0239,23.0505,22.9884,23.0239,120000.0
2014-10-10 11:30:00,25.96,25.99,25.96,25.98,94400.0,23.015,23.0416,23.015,23.0328,94400.0
2014-10-10 11:40:00,25.97,26.0,25.92,25.98,167600.0,23.0239,23.0505,22.9796,23.0328,167600.0
2014-10-10 11:50:00,26.01,26.03,25.98,25.99,51600.0,23.0594,23.0771,23.0328,23.0416,51600.0
2014-10-10 12:00:00,25.99,26.08,25.98,26.06,238800.0,23.0416,23.1214,23.0328,23.1037,238800.0
2014-10-10 12:10:00,26.06,26.1,26.05,26.06,134000.0,23.1037,23.1391,23.0948,23.1037,134000.0
2014-10-10 12:20:00,26.05,26.09,26.03,26.07,101200.0,23.0948,23.1303,23.0771,23.1125,101200.0
2014-10-10 12:30:00,26.08,26.17,26.08,26.09,217200.0,23.1214,23.2012,23.1214,23.1303,217200.0
2014-10-10 12:40:00,26.09,26.12,26.09,26.12,42800.0,23.1303,23.1569,23.1303,23.1569,42800.0
2014-10-10 12:50:00,26.12,26.13,26.07,26.08,121600.0,23.1569,23.1657,23.1125,23.1214,121600.0
2014-10-10 13:00:00,26.09,26.1,26.04,26.07,132400.0,23.1303,23.1391,23.0859,23.1125,132400.0
2014-10-10 13:10:00,26.08,26.09,26.02,26.02,22000.0,23.1214,23.1303,23.0682,23.0682,22000.0
2014-10-10 13:20:00,26.02,26.02,25.98,25.99,93200.0,23.0682,23.0682,23.0328,23.0416,93200.0
2014-10-10 13:30:00,26.0,26.07,25.99,26.06,80000.0,23.0505,23.1125,23.0416,23.1037,80000.0
2014-10-10 13:40:00,26.07,26.08,26.01,26.05,51200.0,23.1125,23.1214,23.0594,23.0948,51200.0
2014-10-10 13:50:00,26.04,26.07,26.02,26.04,42400.0,23.0859,23.1125,23.0682,23.0859,42400.0
2014-10-10 14:00:00,26.06,26.08,26.04,26.06,68400.0,23.1037,23.1214,23.0859,23.1037,68400.0
2014-10-10 14:10:00,26.05,26.05,26.0,26.0,38800.0,23.0948,23.0948,23.0505,23.0505,38800.0
2014-10-10 14:20:00,26.01,26.02,26.0,26.02,43200.0,23.0594,23.0682,23.0505,23.0682,43200.0
2014-10-10 14:30:00,26.01,26.02,25.96,25.96,100800.0,23.0594,23.0682,23.015,23.015,100800.0
2014-10-10 14:40:00,25.96,25.97,25.94,25.96,103600.0,23.015,23.0239,22.9973,23.015,103600.0
2014-10-10 14:50:00,25.96,25.98,25.95,25.95,152400.0,23.015,23.0328,23.0062,23.0062,152400.0
2014-10-10 15:00:00,25.95,25.96,25.88,25.9,84000.0,23.0062,23.015,22.9441,22.9618,84000.0
2014-10-10 15:10:00,25.89,25.93,25.85,25.87,146800.0,22.953,22.9884,22.9175,22.9352,146800.0
2014-10-10 15:20:00,25.88,25.88,25.83,25.85,146800.0,22.9441,22.9441,22.8998,22.9175,146800.0
2014-10-10 15:30:00,25.86,25.87,25.81,25.85,304000.0,22.9264,22.9352,22.882,22.9175,304000.0
2014-10-10 15:40:00,25.84,25.85,25.77,25.78,194800.0,22.9086,22.9175,22.8466,22.8554,194800.0
2014-10-10 15:50:00,25.78,25.78,25.74,25.74,210000.0,22.8554,22.8554,22.82,22.82,210000.0
2014-10-13 09:30:00,25.73,25.81,25.7,25.81,154400.0,22.8111,22.882,22.7845,22.882,154400.0
2014-10-13 09:40:00,25.81,25.81,25.7,25.71,56800.0,22.882,22.882,22.7845,22.7934,56800.0
2014-10-13 09:50:00,25.7,25.7,25.59,25.64,386800.0,22.7845,22.7845,22.687,22.7313,386800.0
2014-10-13 10:00:00,25.66,25.7,25.63,25.63,81600.0,22.7491,22.7845,22.7225,22.7225,81600.0
2014-10-13 10:10:00,25.65,25.65,25.55,25.55,102800.0,22.7402,22.7402,22.6515,22.6515,102800.0
2014-10-13 10:20:00,25.55,25.6,25.51,25.51,90000.0,22.6515,22.6959,22.6161,22.6161,90000.0
2014-10-13 10:30:00,25.51,25.55,25.5,25.54,118800.0,22.6161,22.6515,22.6072,22.6427,118800.0
2014-10-13 10:40:00,25.53,25.53,25.46,25.49,179200.0,22.6338,22.6338,22.5717,22.5983,179200.0
2014-10-13 10:50:00,25.5,25.6,25.5,25.57,119600.0,22.6072,22.6959,22.6072,22.6693,119600.0
2014-10-13 11:00:00,25.57,25.66,25.56,25.63,127200.0,22.6693,22.7491,22.6604,22.7225,127200.0
2014-10-13 11:10:00,25.63,25.63,25.54,25.54,126400.0,22.7225,22.7225,22.6427,22.6427,126400.0
2014-10-13 11:20:00,25.53,25.6,25.53,25.56,207600.0,22.6338,22.6959,22.6338,22.6604,207600.0
2014-10-13 11:30:00,25.56,25.63,25.56,25.59,96800.0,22.6604,22.7225,22.6604,22.687,96800.0
2014-10-13 11:40:00,25.59,25.66,25.59,25.65,47200.0,22.687,22.7491,22.687,22.7402,47200.0
2014-10-13 11:50:00,25.66,25.68,25.62,25.62,153200.0,22.7491,22.7668,22.7136,22.7136,153200.0
2014-10-13 12:00:00,25.64,25.65,25.59,25.6,68400.0,22.7313,22.7402,22.687,22.6959,68400.0
2014-10-13 12:10:00,25.61,25.67,25.6,25.67,133600.0,22.7047,22.7579,22.6959,22.7579,133600.0
2014-10-13 12:20:00,25.67,25.72,25.66,25.72,157600.0,22.7579,22.8023,22.7491,22.8023,157600.0
2014-10-13 12:30:00,25.74,25.78,25.73,25.75,120800.0,22.82,22.8554,22.8111,22.8288,120800.0
2014-10-13 12:40:00,25.76,25.81,25.73,25.74,182800.0,22.8377,22.882,22.8111,22.82,182800.0
2014-10-13 12:50:00,25.74,25.76,25.72,25.74,91600.0,22.82,22.8377,22.8023,22.82,91600.0
2014-10-13 13:00:00,25.75,25.76,25.73,25.74,76800.0,22.8288,22.8377,22.8111,22.82,76800.0
2014-10-13 13:10:00,25.74,25.75,25.64,25.66,218800.0,22.82,22.8288,22.7313,22.7491,218800.0
2014-10-13 13:20:00,25.68,25.74,25.68,25.74,37600.0,22.7668,22.82,22.7668,22.82,37600.0
2014-10-13 13:30:00,25.73,25.75,25.71,25.74,107200.0,22.8111,22.8288,22.7934,22.82,107200.0
2014-10-13 13:40:00,25.73,25.74,25.67,25.68,53600.0,22.8111,22.82,22.7579,22.7668,53600.0
2014-10-13 13:50:00,25.67,25.69,25.63,25.65,162800.0,22.7579,22.7757,22.7225,22.7402,162800.0
2014-10-13 14:00:00,25.66,25.7,25.63,25.7,79600.0,22.7491,22.7845,22.7225,22.7845,79600.0
2014-10-13 14:10:00,25.71,25.71,25.65,25.65,218000.0,22.7934,22.7934,22.7402,22.7402,218000.0
2014-10-13 14:20:00,25.65,25.69,25.65,25.68,138000.0,22.7402,22.7757,22.7402,22.7668,138000.0
2014-10-13 14:30:00,25.68,25.68,25.63,25.65,131200.0,22.7668,22.7668,22.7225,22.7402,131200.0
2014-10-13 14:40:00,25.65,25.65,25.61,25.61,104000.0,22.7402,22.7402,22.7047,22.7047,104000.0
2014-10-13 14:50:00,25.61,25.64,25.57,25.58,54800.0,22.7047,22.7313,22.6693,22.6781,54800.0
2014-10-13 15:00:00,25.59,25.59,25.55,25.55,448800.0,22.687,22.687,22.6515,22.6515,448800.0
2014-10-13 15:10:00,25.55,25.57,25.52,25.52,146000.0,22.6515,22.6693,22.6249,22.6249,146000.0
2014-10-13 15:20:00,25.52,25.53,25.5,25.5,93600.0,22.6249,22.6338,22.6072,22.6072,93600.0
2014-10-13 15:30:00,25.5,25.5,25.34,25.38,589600.0,22.6072,22.6072,22.4654,22.5008,589600.0
2014-10-13 15:40:00,25.36,25.41,25.29,25.33,358800.0,22.4831,22.5274,22.421,22.4565,358800.0
2014-10-13 15:50:00,25.31,25.33,25.24,25.26,443600.0,22.4388,22.4565,22.3767,22.3944,443600.0
2014-10-14 09:30:00,25.41,25.48,25.39,25.47,75600.0,22.5274,22.5895,22.5097,22.5806,75600.0
2014-10-14 09:40:00,25.46,25.5,25.43,25.43,75200.0,22.5717,22.6072,22.5451,22.5451,75200.0
2014-10-14 09:50:00,25.41,25.41,25.26,25.29,126400.0,22.5274,22.5274,22.3944,22.421,126400.0
2014-10-14 10:00:00,25.29,25.37,25.25,25.36,185600.0,22.421,22.492,22.3856,22.4831,185600.0
2014-10-14 10:10:00,25.37,25.4,25.29,25.3,62400.0,22.492,22.5186,22.421,22.4299,62400.0
2014-10-14 10:20:00,25.31,25.35,25.27,25.33,43200.0,22.4388,22.4742,22.4033,22.4565,43200.0
2014-10-14 10:30:00,25.34,25.37,25.3,25.36,112400.0,22.4654,22.492,22.4299,22.4831,112400.0
2014-10-14 10:40:00,25.36,25.42,25.35,25.42,94000.0,22.4831,22.5363,22.4742,22.5363,94000.0
2014-10-14 10:50:00,25.42,25.47,25.39,25.4,111200.0,22.5363,22.5806,22.5097,22.5186,111200.0
2014-10-14 11:00:00,25.41,25.44,25.38,25.44,212000.0,22.5274,22.554,22.5008,22.554,212000.0
2014-10-14 11:10:00,25.44,25.52,25.43,25.51,143600.0,22.554,22.6249,22.5451,22.6161,143600.0
2014-10-14 11:20:00,25.5,25.51,25.46,25.47,229600.0,22.6072,22.6161,22.5717,22.5806,229600.0
2014-10-14 11:30:00,25.47,25.5,25.45,25.5,142000.0,22.5806,22.6072,22.5629,22.6072,142000.0
2014-10-14 11:40:00,25.5,25.57,25.5,25.56,104000.0,22.6072,22.6693,22.6072,22.6604,104000.0
2014-10-14 11:50:00,25.55,25.57,25.52,25.55,172400.0,22.6515,22.6693,22.6249,22.6515,172400.0
2014-10-14 12:00:00,25.56,25.59,25.53,25.58,84800.0,22.6604,22.687,22.6338,22.6781,84800.0
2014-10-14 12:10:00,25.57,25.58,25.53,25.54,227600.0,22.6693,22.6781,22.6338,22.6427,227600.0
2014-10-14 12:20:00,25.53,25.53,25.49,25.5,70400.0,22.6338,22.6338,22.5983,22.6072,70400.0
2014-10-14 12:30:00,25.49,25.5,25.45,25.46,76000.0,22.5983,22.6072,22.5629,22.5717,76000.0
2014-10-14 12:40:00,25.45,25.51,25.44,25.51,51200.0,22.5629,22.6161,22.554,22.6161,51200.0
2014-10-14 12:50:00,25.5,25.5,25.48,25.48,40800.0,22.6072,22.6072,22.5895,22.5895,40800.0
2014-10-14 13:00:00,25.48,25.5,25.46,25.49,105600.0,22.5895,22.6072,22.5717,22.5983,105600.0
2014-10-14 13:10:00,25.48,25.53,25.48,25.51,41200.0,22.5895,22.6338,22.5895,22.6161,41200.0
2014-10-14 13:20:00,25.51,25.51,25.45,25.46,84000.0,22.6161,22.6161,22.5629,22.5717,84000.0
2014-10-14 13:30:00,25.46,25.48,25.42,25.43,81600.0,22.5717,22.5895,22.5363,22.5451,81600.0
2014-10-14 13:40:00,25.43,25.44,25.39,25.43,64800.0,22.5451,22.554,22.5097,22.5451,64800.0
2014-10-14 13:50:00,25.44,25.46,25.42,25.46,19200.0,22.554,22.5717,22.5363,22.5717,19200.0
2014-10-14 14:00:00,25.45,25.49,25.42,25.43,177600.0,22.5629,22.5983,22.5363,22.5451,177600.0
2014-10-14 14:10:00,25.43,25.48,25.43,25.44,194000.0,22.5451,22.5895,22.5451,22.554,194000.0
2014-10-14 14:20:00,25.45,25.45,25.36,25.36,157600.0,22.5629,22.5629,22.4831,22.4831,157600.0
2014-10-14 14:30:00,25.36,25.39,25.31,25.36,94000.0,22.4831,22.5097,22.4388,22.4831,94000.0
2014-10-14 14:40:00,25.37,25.44,25.37,25.42,127600.0,22.492,22.554,22.492,22.5363,127600.0
2014-10-14 14:50:00,25.42,25.42,25.33,25.35,278000.0,22.5363,22.5363,22.4565,22.4742,278000.0
2014-10-14 15:00:00,25.36,25.4,25.29,25.3,168000.0,22.4831,22.5186,22.421,22.4299,168000.0
2014-10-14 15:10:00,25.31,25.34,25.3,25.3,184800.0,22.4388,22.4654,22.4299,22.4299,184800.0
2014-10-14 15:20:00,25.29,25.31,25.22,25.3,356800.0,22.421,22.4388,22.359,22.4299,356800.0
2014-10-14 15:30:00,25.3,25.38,25.25,25.38,213600.0,22.4299,22.5008,22.3856,22.5008,213600.0
2014-10-14 15:40:00,25.37,25.4,25.31,25.33,319600.0,22.492,22.5186,22.4388,22.4565,319600.0
2014-10-14 15:50:00,25.33,25.36,25.28,25.31,587200.0,22.4565,22.4831,22.4122,22.4388,587200.0
2014-10-15 09:30:00,24.96,24.99,24.81,24.83,305600.0,22.1285,22.1551,21.9955,22.0132,305600.0
2014-10-15 09:40:00,24.83,25.02,24.71,25.02,575600.0,22.0132,22.1817,21.9068,22.1817,575600.0
2014-10-15 09:50:00,25.02,25.08,24.99,25.07,212000.0,22.1817,22.2349,22.1551,22.226,212000.0
2014-10-15 10:00:00,25.06,25.17,25.06,25.12,215200.0,22.2171,22.3146,22.2171,22.2703,215200.0
2014-10-15 10:10:00,25.1,25.17,25.05,25.05,209200.0,22.2526,22.3146,22.2083,22.2083,209200.0
2014-10-15 10:20:00,25.08,25.13,25.05,25.06,188000.0,22.2349,22.2792,22.2083,22.2171,188000.0
2014-10-15 10:30:00,25.07,25.09,25.01,25.07,216800.0,22.226,22.2437,22.1728,22.226,216800.0
2014-10-15 10:40:00,25.08,25.1,24.98,25.0,333600.0,22.2349,22.2526,22.1462,22.1639,333600.0
2014-10-15 10:50:00,25.02,25.07,24.99,25.05,128000.0,22.1817,22.226,22.1551,22.2083,128000.0
2014-10-15 11:00:00,25.04,25.13,24.99,25.13,140800.0,22.1994,22.2792,22.1551,22.2792,140800.0
2014-10-15 11:10:00,25.13,25.13,25.03,25.03,102000.0,22.2792,22.2792,22.1905,22.1905,102000.0
2014-10-15 11:20:00,25.02,25.02,24.94,24.96,73600.0,22.1817,22.1817,22.1107,22.1285,73600.0
2014-10-15 11:30:00,24.97,25.0,24.91,24.99,176400.0,22.1373,22.1639,22.0841,22.1551,176400.0
2014-10-15 11:40:00,24.98,24.98,24.9,24.9,128000.0,22.1462,22.1462,22.0753,22.0753,128000.0
2014-10-15 11:50:00,24.89,24.97,24.88,24.97,42800.0,22.0664,22.1373,22.0575,22.1373,42800.0
2014-10-15 12:00:00,24.95,24.96,24.92,24.94,58000.0,22.1196,22.1285,22.093,22.1107,58000.0
2014-10-15 12:10:00,24.93,24.94,24.84,24.87,161600.0,22.1019,22.1107,22.0221,22.0487,161600.0
2014-10-15 12:20:00,24.87,24.93,24.86,24.88,181600.0,22.0487,22.1019,22.0398,22.0575,181600.0
2014-10-15 12:30:00,24.88,24.91,24.86,24.88,78400.0,22.0575,22.0841,22.0398,22.0575,78400.0
2014-10-15 12:40:00,24.88,24.88,24.79,24.81,87200.0,22.0575,22.0575,21.9778,21.9955,87200.0
2014-10-15 12:50:00,24.82,24.83,24.75,24.77,200400.0,22.0043,22.0132,21.9423,21.96,200400.0
2014-10-15 13:00:00,24.77,24.83,24.75,24.82,186000.0,21.96,22.0132,21.9423,22.0043,186000.0
2014-10-15 13:10:00,24.82,24.82,24.68,24.68,500400.0,22.0043,22.0043,21.8802,21.8802,500400.0
2014-10-15 13:20:00,24.68,24.68,24.56,24.6,700000.0,21.8802,21.8802,21.7738,21.8093,700000.0
2014-10-15 13:30:00,24.61,24.69,24.6,24.67,360400.0,21.8182,21.8891,21.8093,21.8714,360400.0
2014-10-15 13:40:00,24.67,24.75,24.65,24.74,208400.0,21.8714,21.9423,21.8536,21.9334,208400.0
2014-10-15 13:50:00,24.76,24.78,24.7,24.7,265600.0,21.9512,21.9689,21.898,21.898,265600.0
2014-10-15 14:00:00,24.7,24.73,24.63,24.7,300800.0,21.898,21.9246,21.8359,21.898,300800.0
2014-10-15 14:10:00,24.71,24.84,24.71,24.82,313600.0,21.9068,22.0221,21.9068,22.0043,313600.0
2014-10-15 14:20:00,24.82,24.84,24.75,24.8,452400.0,22.0043,22.0221,21.9423,21.9866,452400.0
2014-10-15 14:30:00,24.79,24.92,24.77,24.92,185200.0,21.9778,22.093,21.96,22.093,185200.0
2014-10-15 14:40:00,24.92,24.94,24.85,24.89,204800.0,22.093,22.1107,22.0309,22.0664,204800.0
2014-10-15 14:50:00,24.89,24.96,24.88,24.94,400400.0,22.0664,22.1285,22.0575,22.1107,400400.0
2014-10-15 15:00:00,24.95,25.01,24.93,24.99,328400.0,22.1196,22.1728,22.1019,22.1551,328400.0
2014-10-15 15:10:00,25.01,25.05,24.89,24.93,504000.0,22.1728,22.2083,22.0664,22.1019,504000.0
2014-10-15 15:20:00,24.93,25.11,24.9,25.11,518000.0,22.1019,22.2615,22.0753,22.2615,518000.0
2014-10-15 15:30:00,25.11,25.21,25.08,25.19,586000.0,22.2615,22.3501,22.2349,22.3324,586000.0
2014-10-15 15:40:00,25.2,25.25,25.13,25.14,383600.0,22.3412,22.3856,22.2792,22.288,383600.0
2014-10-15 15:50:00,25.14,25.19,25.11,25.16,320400.0,22.288,22.3324,22.2615,22.3058,320400.0
2014-10-16 09:30:00,24.76,24.93,24.7,24.91,262000.0,21.9512,22.1019,21.898,22.0841,262000.0
2014-10-16 09:40:00,24.93,24.94,24.85,24.92,94400.0,22.1019,22.1107,22.0309,22.093,94400.0
2014-10-16 09:50:00,24.93,24.99,24.93,24.98,89600.0,22.1019,22.1551,22.1019,22.1462,89600.0
2014-10-16 10:00:00,24.98,24.99,24.86,24.93,233200.0,22.1462,22.1551,22.0398,22.1019,233200.0
2014-10-16 10:10:00,24.92,24.92,24.75,24.79,130800.0,22.093,22.093,21.9423,21.9778,130800.0
2014-10-16 10:20:00,24.79,25.05,24.79,24.92,389600.0,21.9778,22.2083,21.9778,22.093,389600.0
2014-10-16 10:30:00,24.93,25.0,24.9,24.94,208400.0,22.1019,22.1639,22.0753,22.1107,208400.0
2014-10-16 10:40:00,24.94,25.07,24.9,25.05,148800.0,22.1107,22.226,22.0753,22.2083,148800.0
2014-10-16 10:50:00,25.06,25.11,25.02,25.03,157200.0,22.2171,22.2615,22.1817,22.1905,157200.0
2014-10-16 11:00:00,25.01,25.05,24.96,25.01,194000.0,22.1728,22.2083,22.1285,22.1728,194000.0
2014-10-16 11:10:00,25.01,25.08,25.0,25.07,149600.0,22.1728,22.2349,22.1639,22.226,149600.0
2014-10-16 11:20:00,25.06,25.14,25.06,25.12,87200.0,22.2171,22.288,22.2171,22.2703,87200.0
2014-10-16 11:30:00,25.14,25.19,25.09,25.09,217200.0,22.288,22.3324,22.2437,22.2437,217200.0
2014-10-16 11:40:00,25.09,25.14,25.03,25.04,122400.0,22.2437,22.288,22.1905,22.1994,122400.0
2014-10-16 11:50:00,25.04,25.07,24.99,25.03,94800.0,22.1994,22.226,22.1551,22.1905,94800.0
2014-10-16 12:00:00,25.02,25.06,24.98,25.03,94000.0,22.1817,22.2171,22.1462,22.1905,94000.0
2014-10-16 12:10:00,25.03,25.08,25.02,25.07,153200.0,22.1905,22.2349,22.1817,22.226,153200.0
2014-10-16 12:20:00,25.07,25.1,25.04,25.05,131200.0,22.226,22.2526,22.1994,22.2083,131200.0
2014-10-16 12:30:00,25.04,25.05,25.0,25.03,127600.0,22.1994,22.2083,22.1639,22.1905,127600.0
2014-10-16 12:40:00,25.04,25.07,25.03,25.06,116400.0,22.1994,22.226,22.1905,22.2171,116400.0
2014-10-16 12:50:00,25.08,25.17,25.08,25.16,156000.0,22.2349,22.3146,22.2349,22.3058,156000.0
2014-10-16 13:00:00,25.16,25.24,25.16,25.23,75600.0,22.3058,22.3767,22.3058,22.3678,75600.0
2014-10-16 13:10:00,25.22,25.25,25.2,25.22,111200.0,22.359,22.3856,22.3412,22.359,111200.0
2014-10-16 13:20:00,25.23,25.3,25.21,25.26,120800.0,22.3678,22.4299,22.3501,22.3944,120800.0
2014-10-16 13:30:00,25.25,25.31,25.25,25.3,104800.0,22.3856,22.4388,22.3856,22.4299,104800.0
2014-10-16 13:40:00,25.29,25.33,25.28,25.3,76000.0,22.421,22.4565,22.4122,22.4299,76000.0
2014-10-16 13:50:00,25.29,25.29,25.18,25.21,150400.0,22.421,22.421,22.3235,22.3501,150400.0
2014-10-16 14:00:00,25.2,25.27,25.18,25.25,85600.0,22.3412,22.4033,22.3235,22.3856,85600.0
2014-10-16 14:10:00,25.27,25.27,25.18,25.21,147200.0,22.4033,22.4033,22.3235,22.3501,147200.0
2014-10-16 14:20:00,25.21,25.24,25.16,25.21,141600.0,22.3501,22.3767,22.3058,22.3501,141600.0
2014-10-16 14:30:00,25.22,25.25,25.2,25.23,77200.0,22.359,22.3856,22.3412,22.3678,77200.0
2014-10-16 14:40:00,25.22,25.23,25.11,25.11,220400.0,22.359,22.3678,22.2615,22.2615,220400.0
2014-10-16 14:50:00,25.11,25.17,25.1,25.12,129200.0,22.2615,22.3146,22.2526,22.2703,129200.0
2014-10-16 15:00:00,25.12,25.15,25.06,25.12,219200.0,22.2703,22.2969,22.2171,22.2703,219200.0
2014-10-16 15:10:00,25.11,25.22,25.11,25.17,120400.0,22.2615,22.359,22.2615,22.3146,120400.0
2014-10-16 15:20:00,25.17,25.21,25.16,25.2,210400.0,22.3146,22.3501,22.3058,22.3412,210400.0
2014-10-16 15:30:00,25.21,25.21,25.13,25.13,184000.0,22.3501,22.3501,22.2792,22.2792,184000.0
2014-10-16 15:40:00,25.14,25.19,25.14,25.16,114400.0,22.288,22.3324,22.288,22.3058,114400.0
2014-10-16 15:50:00,25.16,25.22,25.13,25.14,596000.0,22.3058,22.359,22.2792,22.288,596000.0
2014-10-17 09:30:00,25.49,25.5,25.39,25.4,191200.0,22.5983,22.6072,22.5097,22.5186,191200.0
2014-10-17 09:40:00,25.4,25.41,25.35,25.39,45200.0,22.5186,22.5274,22.4742,22.5097,45200.0
2014-10-17 09:50:00,25.39,25.47,25.39,25.45,73600.0,22.5097,22.5806,22.5097,22.5629,73600.0
2014-10-17 10:00:00,25.45,25.51,25.42,25.48,91600.0,22.5629,22.6161,22.5363,22.5895,91600.0
2014-10-17 10:10:00,25.48,25.54,25.48,25.51,54400.0,22.5895,22.6427,22.5895,22.6161,54400.0
2014-10-17 10:20:00,25.52,25.57,25.49,25.57,148000.0,22.6249,22.6693,22.5983,22.6693,148000.0
2014-10-17 10:30:00,25.57,25.57,25.5,25.5,55200.0,22.6693,22.6693,22.6072,22.6072,55200.0
2014-10-17 10:40:00,25.51,25.52,25.48,25.48,142800.0,22.6161,22.6249,22.5895,22.5895,142800.0
2014-10-17 10:50:00,25.48,25.54,25.48,25.54,68800.0,22.5895,22.6427,22.5895,22.6427,68800.0
2014-10-17 11:00:00,25.53,25.56,25.51,25.55,105600.0,22.6338,22.6604,22.6161,22.6515,105600.0
2014-10-17 11:10:00,25.55,25.59,25.55,25.58,195600.0,22.6515,22.687,22.6515,22.6781,195600.0
2014-10-17 11:20:00,25.6,25.61,25.58,25.59,115600.0,22.6959,22.7047,22.6781,22.687,115600.0
2014-10-17 11:30:00,25.59,25.63,25.57,25.63,116400.0,22.687,22.7225,22.6693,22.7225,116400.0
2014-10-17 11:40:00,25.62,25.66,25.61,25.65,108800.0,22.7136,22.7491,22.7047,22.7402,108800.0
2014-10-17 11:50:00,25.65,25.66,25.61,25.61,215200.0,22.7402,22.7491,22.7047,22.7047,215200.0
2014-10-17 12:00:00,25.61,25.63,25.61,25.61,117600.0,22.7047,22.7225,22.7047,22.7047,117600.0
2014-10-17 12:10:00,25.61,25.62,25.55,25.56,183600.0,22.7047,22.7136,22.6515,22.6604,183600.0
2014-10-17 12:20:00,25.55,25.57,25.55,25.57,66800.0,22.6515,22.6693,22.6515,22.6693,66800.0
2014-10-17 12:30:00,25.57,25.61,25.57,25.6,92000.0,22.6693,22.7047,22.6693,22.6959,92000.0
2014-10-17 12:40:00,25.58,25.59,25.56,25.58,71600.0,22.6781,22.687,22.6604,22.6781,71600.0
2014-10-17 12:50:00,25.58,25.58,25.54,25.57,142000.0,22.6781,22.6781,22.6427,22.6693,142000.0
2014-10-17 13:00:00,25.58,25.59,25.53,25.53,66400.0,22.6781,22.687,22.6338,22.6338,66400.0
2014-10-17 13:10:00,25.52,25.53,25.49,25.52,65600.0,22.6249,22.6338,22.5983,22.6249,65600.0
2014-10-17 13:20:00,25.52,25.52,25.48,25.48,43600.0,22.6249,22.6249,22.5895,22.5895,43600.0
2014-10-17 13:30:00,25.47,25.52,25.47,25.52,96400.0,22.5806,22.6249,22.5806,22.6249,96400.0
2014-10-17 13:40:00,25.52,25.52,25.49,25.49,111200.0,22.6249,22.6249,22.5983,22.5983,111200.0
2014-10-17 13:50:00,25.48,25.5,25.44,25.47,88800.0,22.5895,22.6072,22.554,22.5806,88800.0
2014-10-17 14:00:00,25.47,25.47,25.36,25.37,341200.0,22.5806,22.5806,22.4831,22.492,341200.0
2014-10-17 14:10:00,25.38,25.42,25.37,25.38,86400.0,22.5008,22.5363,22.492,22.5008,86400.0
2014-10-17 14:20:00,25.39,25.43,25.39,25.42,199200.0,22.5097,22.5451,22.5097,22.5363,199200.0
2014-10-17 14:30:00,25.43,25.45,25.4,25.43,82000.0,22.5451,22.5629,22.5186,22.5451,82000.0
2014-10-17 14:40:00,25.43,25.49,25.43,25.47,63600.0,22.5451,22.5983,22.5451,22.5806,63600.0
2014-10-17 14:50:00,25.45,25.46,25.43,25.46,150800.0,22.5629,22.5717,22.5451,22.5717,150800.0
2014-10-17 15:00:00,25.46,25.46,25.38,25.43,174000.0,22.5717,22.5717,22.5008,22.5451,174000.0
2014-10-17 15:10:00,25.43,25.52,25.43,25.49,95600.0,22.5451,22.6249,22.5451,22.5983,95600.0
2014-10-17 15:20:00,25.49,25.51,25.48,25.51,139200.0,22.5983,22.6161,22.5895,22.6161,139200.0
2014-10-17 15:30:00,25.51,25.54,25.49,25.52,128000.0,22.6161,22.6427,22.5983,22.6249,128000.0
2014-10-17 15:40:00,25.52,25.56,25.51,25.53,162000.0,22.6249,22.6604,22.6161,22.6338,162000.0
2014-10-17 15:50:00,25.52,25.54,25.47,25.48,215600.0,22.6249,22.6427,22.5806,22.5895,215600.0
2014-10-20 09:30:00,25.45,25.53,25.43,25.53,162000.0,22.5629,22.6338,22.5451,22.6338,162000.0
2014-10-20 09:40:00,25.53,25.58,25.52,25.52,94400.0,22.6338,22.6781,22.6249,22.6249,94400.0
2014-10-20 09:50:00,25.52,25.57,25.49,25.57,94400.0,22.6249,22.6693,22.5983,22.6693,94400.0
2014-10-20 10:00:00,25.56,25.57,25.51,25.51,95200.0,22.6604,22.6693,22.6161,22.6161,95200.0
2014-10-20 10:10:00,25.53,25.55,25.51,25.53,24000.0,22.6338,22.6515,22.6161,22.6338,24000.0
2014-10-20 10:20:00,25.55,25.63,25.55,25.61,44000.0,22.6515,22.7225,22.6515,22.7047,44000.0
2014-10-20 10:30:00,25.61,25.61,25.57,25.6,61600.0,22.7047,22.7047,22.6693,22.6959,61600.0
2014-10-20 10:40:00,25.6,25.63,25.58,25.6,83600.0,22.6959,22.7225,22.6781,22.6959,83600.0
2014-10-20 10:50:00,25.57,25.61,25.57,25.58,10000.0,22.6693,22.7047,22.6693,22.6781,10000.0
2014-10-20 11:00:00,25.59,25.6,25.56,25.59,75200.0,22.687,22.6959,22.6604,22.687,75200.0
2014-10-20 11:10:00,25.6,25.62,25.56,25.6,161600.0,22.6959,22.7136,22.6604,22.6959,161600.0
2014-10-20 11:20:00,25.61,25.63,25.6,25.62,73600.0,22.7047,22.7225,22.6959,22.7136,73600.0
2014-10-20 11:30:00,25.6,25.61,25.57,25.6,153200.0,22.6959,22.7047,22.6693,22.6959,153200.0
2014-10-20 11:40:00,25.6,25.61,25.59,25.61,153200.0,22.6959,22.7047,22.687,22.7047,153200.0
2014-10-20 11:50:00,25.6,25.61,25.59,25.61,31200.0,22.6959,22.7047,22.687,22.7047,31200.0
2014-10-20 12:00:00,25.61,25.64,25.61,25.62,27200.0,22.7047,22.7313,22.7047,22.7136,27200.0
2014-10-20 12:10:00,25.61,25.64,25.61,25.63,31200.0,22.7047,22.7313,22.7047,22.7225,31200.0
2014-10-20 12:20:00,25.64,25.64,25.61,25.62,18000.0,22.7313,22.7313,22.7047,22.7136,18000.0
2014-10-20 12:30:00,25.62,25.63,25.59,25.61,70800.0,22.7136,22.7225,22.687,22.7047,70800.0
2014-10-20 12:40:00,25.62,25.62,25.59,25.6,39600.0,22.7136,22.7136,22.687,22.6959,39600.0
2014-10-20 12:50:00,25.6,25.62,25.58,25.59,19600.0,22.6959,22.7136,22.6781,22.687,19600.0
2014-10-20 13:00:00,25.6,25.61,25.57,25.61,34000.0,22.6959,22.7047,22.6693,22.7047,34000.0
2014-10-20 13:10:00,25.61,25.64,25.6,25.63,27600.0,22.7047,22.7313,22.6959,22.7225,27600.0
2014-10-20 13:20:00,25.64,25.67,25.63,25.66,31600.0,22.7313,22.7579,22.7225,22.7491,31600.0
2014-10-20 13:30:00,25.66,25.67,25.64,25.66,21600.0,22.7491,22.7579,22.7313,22.7491,21600.0
2014-10-20 13:40:00,25.66,25.66,25.64,25.64,18000.0,22.7491,22.7491,22.7313,22.7313,18000.0
2014-10-20 13:50:00,25.64,25.66,25.64,25.65,18400.0,22.7313,22.7491,22.7313,22.7402,18400.0
2014-10-20 14:00:00,25.65,25.69,25.64,25.69,100400.0,22.7402,22.7757,22.7313,22.7757,100400.0
2014-10-20 14:10:00,25.7,25.71,25.69,25.69,108000.0,22.7845,22.7934,22.7757,22.7757,108000.0
2014-10-20 14:20:00,25.69,25.71,25.68,25.69,62400.0,22.7757,22.7934,22.7668,22.7757,62400.0
2014-10-20 14:30:00,25.68,25.7,25.68,25.7,44400.0,22.7668,22.7845,22.7668,22.7845,44400.0
2014-10-20 14:40:00,25.7,25.72,25.7,25.71,82000.0,22.7845,22.8023,22.7845,22.7934,82000.0
2014-10-20 14:50:00,25.71,25.71,25.69,25.71,142400.0,22.7934,22.7934,22.7757,22.7934,142400.0
2014-10-20 15:00:00,25.72,25.76,25.71,25.75,74000.0,22.8023,22.8377,22.7934,22.8288,74000.0
2014-10-20 15:10:00,25.75,25.76,25.73,25.73,68400.0,22.8288,22.8377,22.8111,22.8111,68400.0
2014-10-20 15:20:00,25.73,25.73,25.71,25.71,75600.0,22.8111,22.8111,22.7934,22.7934,75600.0
2014-10-20 15:30:00,25.72,25.75,25.72,25.73,69200.0,22.8023,22.8288,22.8023,22.8111,69200.0
2014-10-20 15:40:00,25.74,25.76,25.74,25.75,135600.0,22.82,22.8377,22.82,22.8288,135600.0
2014-10-20 15:50:00,25.75,25.78,25.75,25.76,218000.0,22.8288,22.8554,22.8288,22.8377,218000.0
2014-10-21 09:30:00,25.97,26.02,25.95,26.0,191600.0,23.0239,23.0682,23.0062,23.0505,191600.0
2014-10-21 09:40:00,25.99,26.04,25.97,26.03,123200.0,23.0416,23.0859,23.0239,23.0771,123200.0
2014-10-21 09:50:00,26.04,26.07,26.03,26.04,58000.0,23.0859,23.1125,23.0771,23.0859,58000.0
2014-10-21 10:00:00,26.05,26.06,26.03,26.04,50800.0,23.0948,23.1037,23.0771,23.0859,50800.0
2014-10-21 10:10:00,26.04,26.07,26.03,26.06,183200.0,23.0859,23.1125,23.0771,23.1037,183200.0
2014-10-21 10:20:00,26.07,26.08,26.05,26.07,67200.0,23.1125,23.1214,23.0948,23.1125,67200.0
2014-10-21 10:30:00,26.07,26.09,26.07,26.08,32400.0,23.1125,23.1303,23.1125,23.1214,32400.0
2014-10-21 10:40:00,26.08,26.12,26.08,26.11,446800.0,23.1214,23.1569,23.1214,23.148,446800.0
2014-10-21 10:50:00,26.12,26.12,26.1,26.1,76800.0,23.1569,23.1569,23.1391,23.1391,76800.0
2014-10-21 11:00:00,26.11,26.14,26.1,26.13,896000.0,23.148,23.1746,23.1391,23.1657,896000.0
2014-10-21 11:10:00,26.13,26.13,26.11,26.11,90400.0,23.1657,23.1657,23.148,23.148,90400.0
2014-10-21 11:20:00,26.12,26.15,26.11,26.15,65200.0,23.1569,23.1835,23.148,23.1835,65200.0
2014-10-21 11:30:00,26.15,26.18,26.15,26.17,183600.0,23.1835,23.2101,23.1835,23.2012,183600.0
2014-10-21 11:40:00,26.17,26.2,26.17,26.17,558800.0,23.2012,23.2278,23.2012,23.2012,558800.0
2014-10-21 11:50:00,26.17,26.18,26.16,26.18,50800.0,23.2012,23.2101,23.1923,23.2101,50800.0
2014-10-21 12:00:00,26.18,26.2,26.18,26.19,78800.0,23.2101,23.2278,23.2101,23.2189,78800.0
2014-10-21 12:10:00,26.18,26.2,26.18,26.19,30400.0,23.2101,23.2278,23.2101,23.2189,30400.0
2014-10-21 12:20:00,26.2,26.21,26.19,26.19,64400.0,23.2278,23.2367,23.2189,23.2189,64400.0
2014-10-21 12:30:00,26.2,26.2,26.18,26.18,46400.0,23.2278,23.2278,23.2101,23.2101,46400.0
2014-10-21 12:40:00,26.19,26.19,26.17,26.17,34800.0,23.2189,23.2189,23.2012,23.2012,34800.0
2014-10-21 12:50:00,26.17,26.17,26.15,26.16,73200.0,23.2012,23.2012,23.1835,23.1923,73200.0
2014-10-21 13:00:00,26.16,26.17,26.16,26.16,88000.0,23.1923,23.2012,23.1923,23.1923,88000.0
2014-10-21 13:10:00,26.16,26.17,26.15,26.15,40800.0,23.1923,23.2012,23.1835,23.1835,40800.0
2014-10-21 13:20:00,26.16,26.16,26.14,26.16,532800.0,23.1923,23.1923,23.1746,23.1923,532800.0
2014-10-21 13:30:00,26.17,26.23,26.17,26.22,130800.0,23.2012,23.2544,23.2012,23.2455,130800.0
2014-10-21 13:40:00,26.22,26.24,26.21,26.22,84400.0,23.2455,23.2633,23.2367,23.2455,84400.0
2014-10-21 13:50:00,26.22,26.23,26.22,26.22,54800.0,23.2455,23.2544,23.2455,23.2455,54800.0
2014-10-21 14:00:00,26.22,26.25,26.21,26.24,52000.0,23.2455,23.2721,23.2367,23.2633,52000.0
2014-10-21 14:10:00,26.25,26.25,26.23,26.24,84800.0,23.2721,23.2721,23.2544,23.2633,84800.0
2014-10-21 14:20:00,26.24,26.24,26.23,26.24,80400.0,23.2633,23.2633,23.2544,23.2633,80400.0
2014-10-21 14:30:00,26.24,26.25,26.24,26.25,195600.0,23.2633,23.2721,23.2633,23.2721,195600.0
2014-10-21 14:40:00,26.26,26.27,26.22,26.22,101200.0,23.281,23.2899,23.2455,23.2455,101200.0
2014-10-21 14:50:00,26.23,26.25,26.23,26.24,88800.0,23.2544,23.2721,23.2544,23.2633,88800.0
2014-10-21 15:00:00,26.24,26.25,26.23,26.25,85200.0,23.2633,23.2721,23.2544,23.2721,85200.0
2014-10-21 15:10:00,26.25,26.29,26.25,26.28,124000.0,23.2721,23.3076,23.2721,23.2987,124000.0
2014-10-21 15:20:00,26.28,26.32,26.28,26.31,102800.0,23.2987,23.3342,23.2987,23.3253,102800.0
2014-10-21 15:30:00,26.31,26.31,26.26,26.26,142800.0,23.3253,23.3253,23.281,23.281,142800.0
2014-10-21 15:40:00,26.27,26.29,26.26,26.29,120400.0,23.2899,23.3076,23.281,23.3076,120400.0
2014-10-21 15:50:00,26.29,26.31,26.28,26.31,122400.0,23.3076,23.3253,23.2987,23.3253,122400.0
2014-10-22 09:30:00,26.33,26.36,26.26,26.27,369600.0,23.3431,23.3696,23.281,23.2899,369600.0
2014-10-22 09:40:00,26.27,26.33,26.26,26.33,98000.0,23.2899,23.3431,23.281,23.3431,98000.0
2014-10-22 09:50:00,26.32,26.38,26.31,26.38,27600.0,23.3342,23.3874,23.3253,23.3874,27600.0
2014-10-22 10:00:00,26.38,26.38,26.31,26.31,36000.0,23.3874,23.3874,23.3253,23.3253,36000.0
2014-10-22 10:10:00,26.31,26.32,26.29,26.32,71600.0,23.3253,23.3342,23.3076,23.3342,71600.0
2014-10-22 10:20:00,26.32,26.36,26.31,26.35,66000.0,23.3342,23.3696,23.3253,23.3608,66000.0
2014-10-22 10:30:00,26.35,26.37,26.32,26.35,512800.0,23.3608,23.3785,23.3342,23.3608,512800.0
2014-10-22 10:40:00,26.35,26.35,26.32,26.33,63200.0,23.3608,23.3608,23.3342,23.3431,63200.0
2014-10-22 10:50:00,26.34,26.36,26.34,26.34,162400.0,23.3519,23.3696,23.3519,23.3519,162400.0
2014-10-22 11:00:00,26.34,26.37,26.33,26.36,218000.0,23.3519,23.3785,23.3431,23.3696,218000.0
2014-10-22 11:10:00,26.35,26.4,26.35,26.38,172800.0,23.3608,23.4051,23.3608,23.3874,172800.0
2014-10-22 11:20:00,26.38,26.4,26.36,26.37,157200.0,23.3874,23.4051,23.3696,23.3785,157200.0
2014-10-22 11:30:00,26.37,26.4,26.36,26.39,157200.0,23.3785,23.4051,23.3696,23.3962,157200.0
2014-10-22 11:40:00,26.39,26.4,26.36,26.37,125200.0,23.3962,23.4051,23.3696,23.3785,125200.0
2014-10-22 11:50:00,26.37,26.38,26.35,26.35,89600.0,23.3785,23.3874,23.3608,23.3608,89600.0
2014-10-22 12:00:00,26.35,26.36,26.33,26.34,96000.0,23.3608,23.3696,23.3431,23.3519,96000.0
2014-10-22 12:10:00,26.34,26.35,26.27,26.28,73600.0,23.3519,23.3608,23.2899,23.2987,73600.0
2014-10-22 12:20:00,26.28,26.31,26.28,26.31,70400.0,23.2987,23.3253,23.2987,23.3253,70400.0
2014-10-22 12:30:00,26.3,26.3,26.25,26.26,84400.0,23.3165,23.3165,23.2721,23.281,84400.0
2014-10-22 12:40:00,26.25,26.27,26.2,26.21,136400.0,23.2721,23.2899,23.2278,23.2367,136400.0
2014-10-22 12:50:00,26.2,26.25,26.18,26.25,119600.0,23.2278,23.2721,23.2101,23.2721,119600.0
2014-10-22 13:00:00,26.25,26.28,26.24,26.28,141600.0,23.2721,23.2987,23.2633,23.2987,141600.0
2014-10-22 13:10:00,26.28,26.28,26.24,26.25,68400.0,23.2987,23.2987,23.2633,23.2721,68400.0
2014-10-22 13:20:00,26.25,26.25,26.19,26.19,79200.0,23.2721,23.2721,23.2189,23.2189,79200.0
2014-10-22 13:30:00,26.19,26.21,26.17,26.2,103600.0,23.2189,23.2367,23.2012,23.2278,103600.0
2014-10-22 13:40:00,26.21,26.23,26.19,26.2,68800.0,23.2367,23.2544,23.2189,23.2278,68800.0
2014-10-22 13:50:00,26.2,26.22,26.17,26.17,72800.0,23.2278,23.2455,23.2012,23.2012,72800.0
2014-10-22 14:00:00,26.17,26.2,26.16,26.18,187600.0,23.2012,23.2278,23.1923,23.2101,187600.0
2014-10-22 14:10:00,26.19,26.21,26.17,26.18,54400.0,23.2189,23.2367,23.2012,23.2101,54400.0
2014-10-22 14:20:00,26.18,26.21,26.16,26.18,97200.0,23.2101,23.2367,23.1923,23.2101,97200.0
2014-10-22 14:30:00,26.18,26.18,26.14,26.15,90400.0,23.2101,23.2101,23.1746,23.1835,90400.0
2014-10-22 14:40:00,26.16,26.21,26.16,26.2,94400.0,23.1923,23.2367,23.1923,23.2278,94400.0
2014-10-22 14:50:00,26.2,26.22,26.18,26.22,169200.0,23.2278,23.2455,23.2101,23.2455,169200.0
2014-10-22 15:00:00,26.24,26.24,26.21,26.21,90400.0,23.2633,23.2633,23.2367,23.2367,90400.0
2014-10-22 15:10:00,26.21,26.22,26.19,26.19,274000.0,23.2367,23.2455,23.2189,23.2189,274000.0
2014-10-22 15:20:00,26.2,26.2,26.18,26.2,194000.0,23.2278,23.2278,23.2101,23.2278,194000.0
2014-10-22 15:30:00,26.19,26.19,26.14,26.15,160800.0,23.2189,23.2189,23.1746,23.1835,160800.0
2014-10-22 15:40:00,26.15,26.16,26.1,26.1,197600.0,23.1835,23.1923,23.1391,23.1391,197600.0
2014-10-22 15:50:00,26.1,26.12,26.09,26.11,234400.0,23.1391,23.1569,23.1303,23.148,234400.0
2014-10-23 09:30:00,26.39,26.4,26.36,26.4,202400.0,23.3962,23.4051,23.3696,23.4051,202400.0
2014-10-23 09:40:00,26.41,26.41,26.36,26.36,39200.0,23.414,23.414,23.3696,23.3696,39200.0
2014-10-23 09:50:00,26.39,26.4,26.36,26.39,19600.0,23.3962,23.4051,23.3696,23.3962,19600.0
2014-10-23 10:00:00,26.39,26.49,26.39,26.47,52800.0,23.3962,23.4849,23.3962,23.4672,52800.0
2014-10-23 10:10:00,26.46,26.5,26.46,26.49,185600.0,23.4583,23.4938,23.4583,23.4849,185600.0
2014-10-23 10:20:00,26.49,26.49,26.46,26.47,160400.0,23.4849,23.4849,23.4583,23.4672,160400.0
2014-10-23 10:30:00,26.47,26.49,26.47,26.48,148800.0,23.4672,23.4849,23.4672,23.476,148800.0
2014-10-23 10:40:00,26.48,26.53,26.46,26.52,149200.0,23.476,23.5204,23.4583,23.5115,149200.0
2014-10-23 10:50:00,26.52,26.53,26.51,26.53,117200.0,23.5115,23.5204,23.5026,23.5204,117200.0
2014-10-23 11:00:00,26.53,26.55,26.52,26.55,108800.0,23.5204,23.5381,23.5115,23.5381,108800.0
2014-10-23 11:10:00,26.55,26.57,26.54,26.54,134400.0,23.5381,23.5558,23.5292,23.5292,134400.0
2014-10-23 11:20:00,26.54,26.55,26.52,26.52,120000.0,23.5292,23.5381,23.5115,23.5115,120000.0
2014-10-23 11:30:00,26.52,26.54,26.5,26.5,122800.0,23.5115,23.5292,23.4938,23.4938,122800.0
2014-10-23 11:40:00,26.5,26.52,26.5,26.52,152000.0,23.4938,23.5115,23.4938,23.5115,152000.0
2014-10-23 11:50:00,26.52,26.53,26.51,26.52,106800.0,23.5115,23.5204,23.5026,23.5115,106800.0
2014-10-23 12:00:00,26.52,26.54,26.51,26.54,243200.0,23.5115,23.5292,23.5026,23.5292,243200.0
2014-10-23 12:10:00,26.54,26.54,26.52,26.53,202400.0,23.5292,23.5292,23.5115,23.5204,202400.0
2014-10-23 12:20:00,26.53,26.56,26.52,26.56,146000.0,23.5204,23.547,23.5115,23.547,146000.0
2014-10-23 12:30:00,26.56,26.56,26.52,26.52,70000.0,23.547,23.547,23.5115,23.5115,70000.0
2014-10-23 12:40:00,26.52,26.52,26.5,26.51,77600.0,23.5115,23.5115,23.4938,23.5026,77600.0
2014-10-23 12:50:00,26.52,26.53,26.5,26.51,61600.0,23.5115,23.5204,23.4938,23.5026,61600.0
2014-10-23 13:00:00,26.5,26.53,26.5,26.53,95600.0,23.4938,23.5204,23.4938,23.5204,95600.0
2014-10-23 13:10:00,26.53,26.54,26.52,26.53,56000.0,23.5204,23.5292,23.5115,23.5204,56000.0
2014-10-23 13:20:00,26.52,26.55,26.51,26.55,57200.0,23.5115,23.5381,23.5026,23.5381,57200.0
2014-10-23 13:30:00,26.55,26.56,26.54,26.56,82800.0,23.5381,23.547,23.5292,23.547,82800.0
2014-10-23 13:40:00,26.56,26.57,26.55,26.57,78800.0,23.547,23.5558,23.5381,23.5558,78800.0
2014-10-23 13:50:00,26.57,26.57,26.56,26.56,84000.0,23.5558,23.5558,23.547,23.547,84000.0
2014-10-23 14:00:00,26.56,26.59,26.56,26.58,84000.0,23.547,23.5736,23.547,23.5647,84000.0
2014-10-23 14:10:00,26.58,26.61,26.58,26.61,110400.0,23.5647,23.5913,23.5647,23.5913,110400.0
2014-10-23 14:20:00,26.61,26.64,26.61,26.63,210400.0,23.5913,23.6179,23.5913,23.609,210400.0
2014-10-23 14:30:00,26.63,26.63,26.61,26.61,114000.0,23.609,23.609,23.5913,23.5913,114000.0
2014-10-23 14:40:00,26.61,26.62,26.6,26.61,187200.0,23.5913,23.6002,23.5824,23.5913,187200.0
2014-10-23 14:50:00,26.61,26.61,26.49,26.54,427600.0,23.5913,23.5913,23.4849,23.5292,427600.0
2014-10-23 15:00:00,26.54,26.54,26.46,26.48,238000.0,23.5292,23.5292,23.4583,23.476,238000.0
2014-10-23 15:10:00,26.48,26.52,26.47,26.49,207600.0,23.476,23.5115,23.4672,23.4849,207600.0
2014-10-23 15:20:00,26.48,26.5,26.46,26.48,192800.0,23.476,23.4938,23.4583,23.476,192800.0
2014-10-23 15:30:00,26.49,26.55,26.48,26.52,145200.0,23.4849,23.5381,23.476,23.5115,145200.0
2014-10-23 15:40:00,26.51,26.52,26.49,26.51,38400.0,23.5026,23.5115,23.4849,23.5026,38400.0
2014-10-23 15:50:00,26.52,26.53,26.46,26.48,293600.0,23.5115,23.5204,23.4583,23.476,293600.0
2014-10-24 09:30:00,26.55,26.6,26.5,26.59,87200.0,23.5381,23.5824,23.4938,23.5736,87200.0
2014-10-24 09:40:00,26.59,26.6,26.55,26.55,13600.0,23.5736,23.5824,23.5381,23.5381,13600.0
2014-10-24 09:50:00,26.55,26.55,26.5,26.52,52400.0,23.5381,23.5381,23.4938,23.5115,52400.0
2014-10-24 10:00:00,26.52,26.55,26.43,26.48,174800.0,23.5115,23.5381,23.4317,23.476,174800.0
2014-10-24 10:10:00,26.47,26.54,26.47,26.54,97600.0,23.4672,23.5292,23.4672,23.5292,97600.0
2014-10-24 10:20:00,26.54,26.54,26.49,26.5,138400.0,23.5292,23.5292,23.4849,23.4938,138400.0
2014-10-24 10:30:00,26.51,26.57,26.51,26.55,142800.0,23.5026,23.5558,23.5026,23.5381,142800.0
2014-10-24 10:40:00,26.55,26.56,26.53,26.54,160000.0,23.5381,23.547,23.5204,23.5292,160000.0
2014-10-24 10:50:00,26.55,26.58,26.54,26.57,195200.0,23.5381,23.5647,23.5292,23.5558,195200.0
2014-10-24 11:00:00,26.58,26.58,26.55,26.55,218400.0,23.5647,23.5647,23.5381,23.5381,218400.0
2014-10-24 11:10:00,26.55,26.59,26.55,26.58,191200.0,23.5381,23.5736,23.5381,23.5647,191200.0
2014-10-24 11:20:00,26.58,26.59,26.57,26.57,151600.0,23.5647,23.5736,23.5558,23.5558,151600.0
2014-10-24 11:30:00,26.57,26.62,26.57,26.61,362000.0,23.5558,23.6002,23.5558,23.5913,362000.0
2014-10-24 11:40:00,26.61,26.64,26.61,26.63,129200.0,23.5913,23.6179,23.5913,23.609,129200.0
2014-10-24 11:50:00,26.63,26.63,26.61,26.61,72400.0,23.609,23.609,23.5913,23.5913,72400.0
2014-10-24 12:00:00,26.61,26.62,26.6,26.61,93600.0,23.5913,23.6002,23.5824,23.5913,93600.0
2014-10-24 12:10:00,26.61,26.65,26.61,26.63,87600.0,23.5913,23.6267,23.5913,23.609,87600.0
2014-10-24 12:20:00,26.63,26.63,26.61,26.61,73600.0,23.609,23.609,23.5913,23.5913,73600.0
2014-10-24 12:30:00,26.61,26.62,26.61,26.61,38000.0,23.5913,23.6002,23.5913,23.5913,38000.0
2014-10-24 12:40:00,26.61,26.61,26.61,26.61,326800.0,23.5913,23.5913,23.5913,23.5913,326800.0
2014-10-24 12:50:00,26.61,26.61,26.57,26.58,92000.0,23.5913,23.5913,23.5558,23.5647,92000.0
2014-10-24 13:00:00,26.58,26.6,26.57,26.57,38800.0,23.5647,23.5824,23.5558,23.5558,38800.0
2014-10-24 13:10:00,26.57,26.58,26.55,26.55,62400.0,23.5558,23.5647,23.5381,23.5381,62400.0
2014-10-24 13:20:00,26.55,26.57,26.55,26.57,100000.0,23.5381,23.5558,23.5381,23.5558,100000.0
2014-10-24 13:30:00,26.57,26.61,26.56,26.61,104000.0,23.5558,23.5913,23.547,23.5913,104000.0
2014-10-24 13:40:00,26.61,26.62,26.6,26.61,66000.0,23.5913,23.6002,23.5824,23.5913,66000.0
2014-10-24 13:50:00,26.62,26.63,26.61,26.61,15200.0,23.6002,23.609,23.5913,23.5913,15200.0
2014-10-24 14:00:00,26.61,26.64,26.6,26.64,38800.0,23.5913,23.6179,23.5824,23.6179,38800.0
2014-10-24 14:10:00,26.63,26.63,26.61,26.61,31200.0,23.609,23.609,23.5913,23.5913,31200.0
2014-10-24 14:20:00,26.62,26.64,26.62,26.63,40400.0,23.6002,23.6179,23.6002,23.609,40400.0
2014-10-24 14:30:00,26.64,26.64,26.61,26.63,46000.0,23.6179,23.6179,23.5913,23.609,46000.0
2014-10-24 14:40:00,26.64,26.65,26.64,26.65,46400.0,23.6179,23.6267,23.6179,23.6267,46400.0
2014-10-24 14:50:00,26.65,26.65,26.63,26.63,32800.0,23.6267,23.6267,23.609,23.609,32800.0
2014-10-24 15:00:00,26.64,26.66,26.63,26.65,195600.0,23.6179,23.6356,23.609,23.6267,195600.0
2014-10-24 15:10:00,26.64,26.65,26.62,26.64,33600.0,23.6179,23.6267,23.6002,23.6179,33600.0
2014-10-24 15:20:00,26.63,26.65,26.63,26.64,61200.0,23.609,23.6267,23.609,23.6179,61200.0
2014-10-24 15:30:00,26.65,26.65,26.64,26.65,187200.0,23.6267,23.6267,23.6179,23.6267,187200.0
2014-10-24 15:40:00,26.65,26.69,26.65,26.68,175200.0,23.6267,23.6622,23.6267,23.6533,175200.0
2014-10-24 15:50:00,26.68,26.7,26.67,26.68,212800.0,23.6533,23.6711,23.6445,23.6533,212800.0
2014-10-27 09:30:00,26.62,26.62,26.57,26.62,106400.0,23.6002,23.6002,23.5558,23.6002,106400.0
2014-10-27 09:40:00,26.61,26.62,26.58,26.59,69600.0,23.5913,23.6002,23.5647,23.5736,69600.0
2014-10-27 09:50:00,26.54,26.54,26.52,26.54,43200.0,23.5292,23.5292,23.5115,23.5292,43200.0
2014-10-27 10:00:00,26.52,26.55,26.5,26.54,60800.0,23.5115,23.5381,23.4938,23.5292,60800.0
2014-10-27 10:10:00,26.56,26.61,26.56,26.6,37600.0,23.547,23.5913,23.547,23.5824,37600.0
2014-10-27 10:20:00,26.6,26.61,26.59,26.59,28800.0,23.5824,23.5913,23.5736,23.5736,28800.0
2014-10-27 10:30:00,26.59,26.6,26.56,26.6,138000.0,23.5736,23.5824,23.547,23.5824,138000.0
2014-10-27 10:40:00,26.59,26.68,26.59,26.66,65600.0,23.5736,23.6533,23.5736,23.6356,65600.0
2014-10-27 10:50:00,26.66,26.66,26.61,26.63,38400.0,23.6356,23.6356,23.5913,23.609,38400.0
2014-10-27 11:00:00,26.64,26.66,26.62,26.66,103200.0,23.6179,23.6356,23.6002,23.6356,103200.0
2014-10-27 11:10:00,26.67,26.69,26.65,26.65,77200.0,23.6445,23.6622,23.6267,23.6267,77200.0
2014-10-27 11:20:00,26.65,26.66,26.64,26.66,66400.0,23.6267,23.6356,23.6179,23.6356,66400.0
2014-10-27 11:30:00,26.67,26.67,26.6,26.61,87600.0,23.6445,23.6445,23.5824,23.5913,87600.0
2014-10-27 11:40:00,26.61,26.62,26.6,26.61,38800.0,23.5913,23.6002,23.5824,23.5913,38800.0
2014-10-27 11:50:00,26.6,26.6,26.58,26.59,23600.0,23.5824,23.5824,23.5647,23.5736,23600.0
2014-10-27 12:00:00,26.59,26.64,26.59,26.63,37200.0,23.5736,23.6179,23.5736,23.609,37200.0
2014-10-27 12:10:00,26.63,26.63,26.59,26.6,68400.0,23.609,23.609,23.5736,23.5824,68400.0
2014-10-27 12:20:00,26.62,26.62,26.59,26.6,17600.0,23.6002,23.6002,23.5736,23.5824,17600.0
2014-10-27 12:30:00,26.59,26.61,26.58,26.61,18000.0,23.5736,23.5913,23.5647,23.5913,18000.0
2014-10-27 12:40:00,26.61,26.63,26.6,26.6,13200.0,23.5913,23.609,23.5824,23.5824,13200.0
2014-10-27 12:50:00,26.61,26.63,26.61,26.63,9600.0,23.5913,23.609,23.5913,23.609,9600.0
2014-10-27 13:00:00,26.64,26.67,26.64,26.66,48800.0,23.6179,23.6445,23.6179,23.6356,48800.0
2014-10-27 13:10:00,26.65,26.68,26.65,26.68,23200.0,23.6267,23.6533,23.6267,23.6533,23200.0
2014-10-27 13:20:00,26.68,26.69,26.65,26.65,18400.0,23.6533,23.6622,23.6267,23.6267,18400.0
2014-10-27 13:30:00,26.65,26.66,26.63,26.64,29600.0,23.6267,23.6356,23.609,23.6179,29600.0
2014-10-27 13:40:00,26.64,26.64,26.62,26.63,36800.0,23.6179,23.6179,23.6002,23.609,36800.0
2014-10-27 13:50:00,26.62,26.63,26.61,26.63,104800.0,23.6002,23.609,23.5913,23.609,104800.0
2014-10-27 14:00:00,26.62,26.63,26.61,26.63,33200.0,23.6002,23.609,23.5913,23.609,33200.0
2014-10-27 14:10:00,26.63,26.65,26.63,26.65,107200.0,23.609,23.6267,23.609,23.6267,107200.0
2014-10-27 14:20:00,26.66,26.66,26.62,26.63,41200.0,23.6356,23.6356,23.6002,23.609,41200.0
2014-10-27 14:30:00,26.62,26.65,26.61,26.64,32000.0,23.6002,23.6267,23.5913,23.6179,32000.0
2014-10-27 14:40:00,26.65,26.65,26.62,26.63,52000.0,23.6267,23.6267,23.6002,23.609,52000.0
2014-10-27 14:50:00,26.64,26.64,26.61,26.61,66800.0,23.6179,23.6179,23.5913,23.5913,66800.0
2014-10-27 15:00:00,26.62,26.65,26.62,26.63,45600.0,23.6002,23.6267,23.6002,23.609,45600.0
2014-10-27 15:10:00,26.63,26.66,26.62,26.65,178800.0,23.609,23.6356,23.6002,23.6267,178800.0
2014-10-27 15:20:00,26.65,26.65,26.63,26.64,72000.0,23.6267,23.6267,23.609,23.6179,72000.0
2014-10-27 15:30:00,26.63,26.66,26.62,26.65,341600.0,23.609,23.6356,23.6002,23.6267,341600.0
2014-10-27 15:40:00,26.65,26.67,26.64,26.67,146000.0,23.6267,23.6445,23.6179,23.6445,146000.0
2014-10-27 15:50:00,26.67,26.68,26.64,26.66,518400.0,23.6445,23.6533,23.6179,23.6356,518400.0
2014-10-28 09:30:00,26.77,26.81,26.76,26.79,131600.0,23.7331,23.7686,23.7243,23.7509,131600.0
2014-10-28 09:40:00,26.79,26.81,26.76,26.81,140800.0,23.7509,23.7686,23.7243,23.7686,140800.0
2014-10-28 09:50:00,26.83,26.83,26.8,26.81,74800.0,23.7863,23.7863,23.7597,23.7686,74800.0
2014-10-28 10:00:00,26.82,26.85,26.81,26.82,144400.0,23.7775,23.8041,23.7686,23.7775,144400.0
2014-10-28 10:10:00,26.81,26.83,26.8,26.8,146800.0,23.7686,23.7863,23.7597,23.7597,146800.0
2014-10-28 10:20:00,26.8,26.81,26.8,26.81,99600.0,23.7597,23.7686,23.7597,23.7686,99600.0
2014-10-28 10:30:00,26.81,26.83,26.8,26.82,174000.0,23.7686,23.7863,23.7597,23.7775,174000.0
2014-10-28 10:40:00,26.82,26.84,26.8,26.8,96400.0,23.7775,23.7952,23.7597,23.7597,96400.0
2014-10-28 10:50:00,26.81,26.83,26.81,26.82,86000.0,23.7686,23.7863,23.7686,23.7775,86000.0
2014-10-28 11:00:00,26.82,26.85,26.82,26.84,62000.0,23.7775,23.8041,23.7775,23.7952,62000.0
2014-10-28 11:10:00,26.84,26.87,26.84,26.86,115600.0,23.7952,23.8218,23.7952,23.8129,115600.0
2014-10-28 11:20:00,26.86,26.87,26.86,26.86,116000.0,23.8129,23.8218,23.8129,23.8129,116000.0
2014-10-28 11:30:00,26.86,26.86,26.85,26.86,90400.0,23.8129,23.8129,23.8041,23.8129,90400.0
2014-10-28 11:40:00,26.86,26.86,26.84,26.84,111600.0,23.8129,23.8129,23.7952,23.7952,111600.0
2014-10-28 11:50:00,26.84,26.84,26.81,26.81,73200.0,23.7952,23.7952,23.7686,23.7686,73200.0
2014-10-28 12:00:00,26.81,26.84,26.81,26.83,155600.0,23.7686,23.7952,23.7686,23.7863,155600.0
2014-10-28 12:10:00,26.83,26.85,26.83,26.83,99200.0,23.7863,23.8041,23.7863,23.7863,99200.0
2014-10-28 12:20:00,26.83,26.85,26.83,26.84,85600.0,23.7863,23.8041,23.7863,23.7952,85600.0
2014-10-28 12:30:00,26.84,26.84,26.82,26.83,121600.0,23.7952,23.7952,23.7775,23.7863,121600.0
2014-10-28 12:40:00,26.83,26.83,26.8,26.81,149200.0,23.7863,23.7863,23.7597,23.7686,149200.0
2014-10-28 12:50:00,26.81,26.83,26.81,26.82,148800.0,23.7686,23.7863,23.7686,23.7775,148800.0
2014-10-28 13:00:00,26.82,26.84,26.82,26.83,102000.0,23.7775,23.7952,23.7775,23.7863,102000.0
2014-10-28 13:10:00,26.83,26.84,26.83,26.83,71600.0,23.7863,23.7952,23.7863,23.7863,71600.0
2014-10-28 13:20:00,26.83,26.85,26.83,26.84,112800.0,23.7863,23.8041,23.7863,23.7952,112800.0
2014-10-28 13:30:00,26.85,26.86,26.84,26.86,96000.0,23.8041,23.8129,23.7952,23.8129,96000.0
2014-10-28 13:40:00,26.86,26.87,26.85,26.86,252800.0,23.8129,23.8218,23.8041,23.8129,252800.0
2014-10-28 13:50:00,26.86,26.88,26.86,26.87,64000.0,23.8129,23.8307,23.8129,23.8218,64000.0
2014-10-28 14:00:00,26.87,26.88,26.87,26.87,92000.0,23.8218,23.8307,23.8218,23.8218,92000.0
2014-10-28 14:10:00,26.87,26.88,26.86,26.86,86000.0,23.8218,23.8307,23.8129,23.8129,86000.0
2014-10-28 14:20:00,26.86,26.9,26.86,26.89,118800.0,23.8129,23.8484,23.8129,23.8395,118800.0
2014-10-28 14:30:00,26.9,26.91,26.89,26.9,226400.0,23.8484,23.8573,23.8395,23.8484,226400.0
2014-10-28 14:40:00,26.9,26.9,26.88,26.88,218400.0,23.8484,23.8484,23.8307,23.8307,218400.0
2014-10-28 14:50:00,26.89,26.89,26.88,26.89,215200.0,23.8395,23.8395,23.8307,23.8395,215200.0
2014-10-28 15:00:00,26.89,26.94,26.89,26.93,370000.0,23.8395,23.8839,23.8395,23.875,370000.0
2014-10-28 15:10:00,26.94,26.96,26.93,26.95,171600.0,23.8839,23.9016,23.875,23.8927,171600.0
2014-10-28 15:20:00,26.95,26.96,26.93,26.95,128800.0,23.8927,23.9016,23.875,23.8927,128800.0
2014-10-28 15:30:00,26.95,26.98,26.95,26.97,262000.0,23.8927,23.9193,23.8927,23.9104,262000.0
2014-10-28 15:40:00,26.97,26.98,26.93,26.93,234000.0,23.9104,23.9193,23.875,23.875,234000.0
2014-10-28 15:50:00,26.93,27.0,26.93,26.99,240800.0,23.875,23.937,23.875,23.9282,240800.0
2014-10-29 09:30:00,26.99,27.05,26.98,27.03,117200.0,23.9282,23.9814,23.9193,23.9636,117200.0
2014-10-29 09:40:00,27.04,27.05,27.01,27.02,24800.0,23.9725,23.9814,23.9459,23.9548,24800.0
2014-10-29 09:50:00,27.03,27.06,27.03,27.06,144400.0,23.9636,23.9902,23.9636,23.9902,144400.0
2014-10-29 10:00:00,27.06,27.06,27.0,27.0,110400.0,23.9902,23.9902,23.937,23.937,110400.0
2014-10-29 10:10:00,26.99,27.01,26.99,27.0,169600.0,23.9282,23.9459,23.9282,23.937,169600.0
2014-10-29 10:20:00,27.0,27.0,26.96,26.99,99600.0,23.937,23.937,23.9016,23.9282,99600.0
2014-10-29 10:30:00,26.99,27.01,26.98,26.99,204800.0,23.9282,23.9459,23.9193,23.9282,204800.0
2014-10-29 10:40:00,26.99,26.99,26.95,26.95,177200.0,23.9282,23.9282,23.8927,23.8927,177200.0
2014-10-29 10:50:00,26.95,26.96,26.94,26.96,72400.0,23.8927,23.9016,23.8839,23.9016,72400.0
2014-10-29 11:00:00,26.96,26.98,26.95,26.98,164400.0,23.9016,23.9193,23.8927,23.9193,164400.0
2014-10-29 11:10:00,26.99,26.99,26.96,26.98,61200.0,23.9282,23.9282,23.9016,23.9193,61200.0
2014-10-29 11:20:00,26.98,27.01,26.98,26.99,80800.0,23.9193,23.9459,23.9193,23.9282,80800.0
2014-10-29 11:30:00,26.99,26.99,26.96,26.97,53600.0,23.9282,23.9282,23.9016,23.9104,53600.0
2014-10-29 11:40:00,26.97,26.99,26.97,26.99,70400.0,23.9104,23.9282,23.9104,23.9282,70400.0
2014-10-29 11:50:00,26.98,26.99,26.98,26.99,92800.0,23.9193,23.9282,23.9193,23.9282,92800.0
2014-10-29 12:00:00,26.98,26.98,26.94,26.96,87200.0,23.9193,23.9193,23.8839,23.9016,87200.0
2014-10-29 12:10:00,26.96,26.96,26.95,26.95,135600.0,23.9016,23.9016,23.8927,23.8927,135600.0
2014-10-29 12:20:00,26.95,26.95,26.92,26.92,115200.0,23.8927,23.8927,23.8661,23.8661,115200.0
2014-10-29 12:30:00,26.92,26.95,26.92,26.93,107200.0,23.8661,23.8927,23.8661,23.875,107200.0
2014-10-29 12:40:00,26.93,26.95,26.93,26.93,127600.0,23.875,23.8927,23.875,23.875,127600.0
2014-10-29 12:50:00,26.93,26.95,26.92,26.93,104400.0,23.875,23.8927,23.8661,23.875,104400.0
2014-10-29 13:00:00,26.93,26.94,26.93,26.93,94800.0,23.875,23.8839,23.875,23.875,94800.0
2014-10-29 13:10:00,26.93,26.94,26.92,26.93,60800.0,23.875,23.8839,23.8661,23.875,60800.0
2014-10-29 13:20:00,26.93,26.94,26.93,26.93,63600.0,23.875,23.8839,23.875,23.875,63600.0
2014-10-29 13:30:00,26.93,26.93,26.89,26.89,93600.0,23.875,23.875,23.8395,23.8395,93600.0
2014-10-29 13:40:00,26.89,26.91,26.88,26.9,80800.0,23.8395,23.8573,23.8307,23.8484,80800.0
2014-10-29 13:50:00,26.9,26.93,26.9,26.93,28000.0,23.8484,23.875,23.8484,23.875,28000.0
2014-10-29 14:00:00,26.92,26.92,26.81,26.87,173200.0,23.8661,23.8661,23.7686,23.8218,173200.0
2014-10-29 14:10:00,26.89,26.9,26.77,26.82,252800.0,23.8395,23.8484,23.7331,23.7775,252800.0
2014-10-29 14:20:00,26.84,26.91,26.83,26.9,268400.0,23.7952,23.8573,23.7863,23.8484,268400.0
2014-10-29 14:30:00,26.92,26.93,26.86,26.88,109200.0,23.8661,23.875,23.8129,23.8307,109200.0
2014-10-29 14:40:00,26.88,26.92,26.84,26.84,70800.0,23.8307,23.8661,23.7952,23.7952,70800.0
2014-10-29 14:50:00,26.85,26.91,26.83,26.9,54400.0,23.8041,23.8573,23.7863,23.8484,54400.0
2014-10-29 15:00:00,26.9,26.9,26.81,26.81,97600.0,23.8484,23.8484,23.7686,23.7686,97600.0
2014-10-29 15:10:00,26.82,26.87,26.8,26.87,116000.0,23.7775,23.8218,23.7597,23.8218,116000.0
2014-10-29 15:20:00,26.89,26.9,26.86,26.89,50400.0,23.8395,23.8484,23.8129,23.8395,50400.0
2014-10-29 15:30:00,26.9,26.97,26.9,26.96,96000.0,23.8484,23.9104,23.8484,23.9016,96000.0
2014-10-29 15:40:00,26.96,26.98,26.95,26.96,81200.0,23.9016,23.9193,23.8927,23.9016,81200.0
2014-10-29 15:50:00,26.95,26.96,26.93,26.94,328000.0,23.8927,23.9016,23.875,23.8839,328000.0
2014-10-30 09:30:00,26.88,26.98,26.88,26.96,65600.0,23.8307,23.9193,23.8307,23.9016,65600.0
2014-10-30 09:40:00,26.95,26.99,26.95,26.96,4400.0,23.8927,23.9282,23.8927,23.9016,4400.0
2014-10-30 09:50:00,26.96,27.0,26.89,26.89,35200.0,23.9016,23.937,23.8395,23.8395,35200.0
2014-10-30 10:00:00,26.87,26.92,26.86,26.91,26800.0,23.8218,23.8661,23.8129,23.8573,26800.0
2014-10-30 10:10:00,26.89,26.95,26.89,26.95,16000.0,23.8395,23.8927,23.8395,23.8927,16000.0
2014-10-30 10:20:00,26.92,26.96,26.92,26.95,76000.0,23.8661,23.9016,23.8661,23.8927,76000.0
2014-10-30 10:30:00,26.97,26.98,26.93,26.93,53200.0,23.9104,23.9193,23.875,23.875,53200.0
2014-10-30 10:40:00,26.94,26.96,26.92,26.92,95600.0,23.8839,23.9016,23.8661,23.8661,95600.0
2014-10-30 10:50:00,26.93,26.98,26.93,26.98,56800.0,23.875,23.9193,23.875,23.9193,56800.0
2014-10-30 11:00:00,26.99,27.0,26.98,26.99,92400.0,23.9282,23.937,23.9193,23.9282,92400.0
2014-10-30 11:10:00,26.99,27.02,26.99,27.0,66000.0,23.9282,23.9548,23.9282,23.937,66000.0
2014-10-30 11:20:00,27.01,27.01,26.98,26.99,78400.0,23.9459,23.9459,23.9193,23.9282,78400.0
2014-10-30 11:30:00,26.99,27.01,26.98,27.0,138000.0,23.9282,23.9459,23.9193,23.937,138000.0
2014-10-30 11:40:00,27.0,27.04,26.99,27.03,58800.0,23.937,23.9725,23.9282,23.9636,58800.0
2014-10-30 11:50:00,27.02,27.05,27.01,27.04,76400.0,23.9548,23.9814,23.9459,23.9725,76400.0
2014-10-30 12:00:00,27.05,27.05,27.03,27.04,77600.0,23.9814,23.9814,23.9636,23.9725,77600.0
2014-10-30 12:10:00,27.04,27.05,27.02,27.03,129200.0,23.9725,23.9814,23.9548,23.9636,129200.0
2014-10-30 12:20:00,27.03,27.06,27.03,27.06,78000.0,23.9636,23.9902,23.9636,23.9902,78000.0
2014-10-30 12:30:00,27.07,27.08,27.06,27.07,228000.0,23.9991,24.008,23.9902,23.9991,228000.0
2014-10-30 12:40:00,27.07,27.07,27.06,27.07,67600.0,23.9991,23.9991,23.9902,23.9991,67600.0
2014-10-30 12:50:00,27.07,27.07,27.06,27.06,109600.0,23.9991,23.9991,23.9902,23.9902,109600.0
2014-10-30 13:00:00,27.06,27.07,27.06,27.06,74000.0,23.9902,23.9991,23.9902,23.9902,74000.0
2014-10-30 13:10:00,27.07,27.14,27.06,27.12,204400.0,23.9991,24.0612,23.9902,24.0434,204400.0
2014-10-30 13:20:00,27.12,27.16,27.12,27.15,115200.0,24.0434,24.0789,24.0434,24.07,115200.0
2014-10-30 13:30:00,27.15,27.16,27.13,27.16,77200.0,24.07,24.0789,24.0523,24.0789,77200.0
2014-10-30 13:40:00,27.16,27.17,27.14,27.16,141600.0,24.0789,24.0878,24.0612,24.0789,141600.0
2014-10-30 13:50:00,27.17,27.2,27.14,27.18,136800.0,24.0878,24.1144,24.0612,24.0966,136800.0
2014-10-30 14:00:00,27.18,27.21,27.18,27.2,104000.0,24.0966,24.1232,24.0966,24.1144,104000.0
2014-10-30 14:10:00,27.2,27.21,27.16,27.16,225600.0,24.1144,24.1232,24.0789,24.0789,225600.0
2014-10-30 14:20:00,27.16,27.16,27.14,27.14,85200.0,24.0789,24.0789,24.0612,24.0612,85200.0
2014-10-30 14:30:00,27.14,27.15,27.14,27.15,104000.0,24.0612,24.07,24.0612,24.07,104000.0
2014-10-30 14:40:00,27.15,27.16,27.1,27.1,161600.0,24.07,24.0789,24.0257,24.0257,161600.0
2014-10-30 14:50:00,27.1,27.1,27.04,27.05,46800.0,24.0257,24.0257,23.9725,23.9814,46800.0
2014-10-30 15:00:00,27.05,27.08,27.05,27.06,78400.0,23.9814,24.008,23.9814,23.9902,78400.0
2014-10-30 15:10:00,27.06,27.09,27.06,27.08,215200.0,23.9902,24.0168,23.9902,24.008,215200.0
2014-10-30 15:20:00,27.08,27.09,27.04,27.05,186800.0,24.008,24.0168,23.9725,23.9814,186800.0
2014-10-30 15:30:00,27.07,27.09,27.06,27.08,103600.0,23.9991,24.0168,23.9902,24.008,103600.0
2014-10-30 15:40:00,27.08,27.11,27.07,27.1,242800.0,24.008,24.0346,23.9991,24.0257,242800.0
2014-10-30 15:50:00,27.11,27.15,27.11,27.15,436800.0,24.0346,24.07,24.0346,24.07,436800.0
2014-10-31 09:30:00,27.48,27.49,27.42,27.43,117200.0,24.3626,24.3715,24.3094,24.3183,117200.0
2014-10-31 09:40:00,27.43,27.43,27.38,27.39,134000.0,24.3183,24.3183,24.2739,24.2828,134000.0
2014-10-31 09:50:00,27.39,27.42,27.37,27.4,70000.0,24.2828,24.3094,24.2651,24.2917,70000.0
2014-10-31 10:00:00,27.4,27.42,27.37,27.38,93200.0,24.2917,24.3094,24.2651,24.2739,93200.0
2014-10-31 10:10:00,27.37,27.43,27.36,27.42,186800.0,24.2651,24.3183,24.2562,24.3094,186800.0
2014-10-31 10:20:00,27.43,27.46,27.42,27.45,162400.0,24.3183,24.3449,24.3094,24.336,162400.0
2014-10-31 10:30:00,27.45,27.46,27.43,27.43,72400.0,24.336,24.3449,24.3183,24.3183,72400.0
2014-10-31 10:40:00,27.43,27.44,27.41,27.42,171600.0,24.3183,24.3271,24.3005,24.3094,171600.0
2014-10-31 10:50:00,27.42,27.45,27.42,27.43,224800.0,24.3094,24.336,24.3094,24.3183,224800.0
2014-10-31 11:00:00,27.43,27.46,27.41,27.45,164000.0,24.3183,24.3449,24.3005,24.336,164000.0
2014-10-31 11:10:00,27.44,27.46,27.44,27.45,185600.0,24.3271,24.3449,24.3271,24.336,185600.0
2014-10-31 11:20:00,27.45,27.47,27.45,27.47,100000.0,24.336,24.3537,24.336,24.3537,100000.0
2014-10-31 11:30:00,27.47,27.47,27.44,27.44,80000.0,24.3537,24.3537,24.3271,24.3271,80000.0
2014-10-31 11:40:00,27.43,27.45,27.43,27.43,159600.0,24.3183,24.336,24.3183,24.3183,159600.0
2014-10-31 11:50:00,27.43,27.43,27.4,27.41,532400.0,24.3183,24.3183,24.2917,24.3005,532400.0
2014-10-31 12:00:00,27.41,27.41,27.39,27.41,39200.0,24.3005,24.3005,24.2828,24.3005,39200.0
2014-10-31 12:10:00,27.41,27.41,27.39,27.4,102400.0,24.3005,24.3005,24.2828,24.2917,102400.0
2014-10-31 12:20:00,27.39,27.4,27.38,27.39,15600.0,24.2828,24.2917,24.2739,24.2828,15600.0
2014-10-31 12:30:00,27.39,27.41,27.39,27.39,120000.0,24.2828,24.3005,24.2828,24.2828,120000.0
2014-10-31 12:40:00,27.38,27.41,27.38,27.41,117200.0,24.2739,24.3005,24.2739,24.3005,117200.0
2014-10-31 12:50:00,27.41,27.43,27.41,27.43,288400.0,24.3005,24.3183,24.3005,24.3183,288400.0
2014-10-31 13:00:00,27.42,27.43,27.42,27.42,145200.0,24.3094,24.3183,24.3094,24.3094,145200.0
2014-10-31 13:10:00,27.42,27.42,27.41,27.42,45600.0,24.3094,24.3094,24.3005,24.3094,45600.0
2014-10-31 13:20:00,27.42,27.43,27.41,27.41,105600.0,24.3094,24.3183,24.3005,24.3005,105600.0
2014-10-31 13:30:00,27.42,27.42,27.39,27.4,112000.0,24.3094,24.3094,24.2828,24.2917,112000.0
2014-10-31 13:40:00,27.4,27.41,27.39,27.4,76800.0,24.2917,24.3005,24.2828,24.2917,76800.0
2014-10-31 13:50:00,27.4,27.41,27.38,27.39,69600.0,24.2917,24.3005,24.2739,24.2828,69600.0
2014-10-31 14:00:00,27.39,27.4,27.38,27.39,49200.0,24.2828,24.2917,24.2739,24.2828,49200.0
2014-10-31 14:10:00,27.39,27.41,27.39,27.41,47600.0,24.2828,24.3005,24.2828,24.3005,47600.0
2014-10-31 14:20:00,27.41,27.42,27.4,27.4,77200.0,24.3005,24.3094,24.2917,24.2917,77200.0
2014-10-31 14:30:00,27.4,27.41,27.39,27.4,181600.0,24.2917,24.3005,24.2828,24.2917,181600.0
2014-10-31 14:40:00,27.4,27.41,27.36,27.36,643200.0,24.2917,24.3005,24.2562,24.2562,643200.0
2014-10-31 14:50:00,27.37,27.39,27.37,27.39,96000.0,24.2651,24.2828,24.2651,24.2828,96000.0
2014-10-31 15:00:00,27.39,27.39,27.37,27.38,64000.0,24.2828,24.2828,24.2651,24.2739,64000.0
2014-10-31 15:10:00,27.38,27.38,27.37,27.37,71600.0,24.2739,24.2739,24.2651,24.2651,71600.0
2014-10-31 15:20:00,27.37,27.41,27.37,27.4,150000.0,24.2651,24.3005,24.2651,24.2917,150000.0
2014-10-31 15:30:00,27.41,27.42,27.4,27.41,130800.0,24.3005,24.3094,24.2917,24.3005,130800.0
2014-10-31 15:40:00,27.41,27.44,27.4,27.43,455600.0,24.3005,24.3271,24.2917,24.3183,455600.0
2014-10-31 15:50:00,27.44,27.47,27.44,27.46,979600.0,24.3271,24.3537,24.3271,24.3449,979600.0
2014-11-03 09:30:00,27.49,27.51,27.46,27.48,95600.0,24.3715,24.3892,24.3449,24.3626,95600.0
2014-11-03 09:40:00,27.49,27.5,27.47,27.47,41200.0,24.3715,24.3803,24.3537,24.3537,41200.0
2014-11-03 09:50:00,27.49,27.53,27.49,27.52,59200.0,24.3715,24.4069,24.3715,24.3981,59200.0
2014-11-03 10:00:00,27.53,27.55,27.48,27.48,164400.0,24.4069,24.4247,24.3626,24.3626,164400.0
2014-11-03 10:10:00,27.5,27.5,27.45,27.45,172400.0,24.3803,24.3803,24.336,24.336,172400.0
2014-11-03 10:20:00,27.44,27.45,27.43,27.44,84000.0,24.3271,24.336,24.3183,24.3271,84000.0
2014-11-03 10:30:00,27.43,27.49,27.43,27.48,70400.0,24.3183,24.3715,24.3183,24.3626,70400.0
2014-11-03 10:40:00,27.47,27.48,27.45,27.45,403200.0,24.3537,24.3626,24.336,24.336,403200.0
2014-11-03 10:50:00,27.44,27.51,27.44,27.5,126400.0,24.3271,24.3892,24.3271,24.3803,126400.0
2014-11-03 11:00:00,27.5,27.51,27.49,27.5,135200.0,24.3803,24.3892,24.3715,24.3803,135200.0
2014-11-03 11:10:00,27.5,27.5,27.48,27.48,72800.0,24.3803,24.3803,24.3626,24.3626,72800.0
2014-11-03 11:20:00,27.48,27.49,27.47,27.48,94800.0,24.3626,24.3715,24.3537,24.3626,94800.0
2014-11-03 11:30:00,27.48,27.5,27.47,27.49,38400.0,24.3626,24.3803,24.3537,24.3715,38400.0
2014-11-03 11:40:00,27.49,27.52,27.49,27.52,37600.0,24.3715,24.3981,24.3715,24.3981,37600.0
2014-11-03 11:50:00,27.51,27.51,27.5,27.5,44800.0,24.3892,24.3892,24.3803,24.3803,44800.0
2014-11-03 12:00:00,27.51,27.51,27.5,27.51,210400.0,24.3892,24.3892,24.3803,24.3892,210400.0
2014-11-03 12:10:00,27.51,27.52,27.5,27.51,136000.0,24.3892,24.3981,24.3803,24.3892,136000.0
2014-11-03 12:20:00,27.5,27.51,27.5,27.51,64000.0,24.3803,24.3892,24.3803,24.3892,64000.0
2014-11-03 12:30:00,27.51,27.52,27.51,27.52,35200.0,24.3892,24.3981,24.3892,24.3981,35200.0
2014-11-03 12:40:00,27.51,27.53,27.51,27.53,28000.0,24.3892,24.4069,24.3892,24.4069,28000.0
2014-11-03 12:50:00,27.53,27.56,27.53,27.55,90800.0,24.4069,24.4335,24.4069,24.4247,90800.0
2014-11-03 13:00:00,27.55,27.55,27.53,27.54,172800.0,24.4247,24.4247,24.4069,24.4158,172800.0
2014-11-03 13:10:00,27.54,27.54,27.53,27.54,95200.0,24.4158,24.4158,24.4069,24.4158,95200.0
2014-11-03 13:20:00,27.54,27.55,27.53,27.55,105200.0,24.4158,24.4247,24.4069,24.4247,105200.0
2014-11-03 13:30:00,27.55,27.56,27.54,27.55,89200.0,24.4247,24.4335,24.4158,24.4247,89200.0
2014-11-03 13:40:00,27.54,27.55,27.53,27.53,104000.0,24.4158,24.4247,24.4069,24.4069,104000.0
2014-11-03 13:50:00,27.53,27.55,27.53,27.53,72400.0,24.4069,24.4247,24.4069,24.4069,72400.0
2014-11-03 14:00:00,27.53,27.54,27.51,27.52,116800.0,24.4069,24.4158,24.3892,24.3981,116800.0
2014-11-03 14:10:00,27.52,27.54,27.52,27.53,47200.0,24.3981,24.4158,24.3981,24.4069,47200.0
2014-11-03 14:20:00,27.52,27.54,27.51,27.51,123600.0,24.3981,24.4158,24.3892,24.3892,123600.0
2014-11-03 14:30:00,27.5,27.51,27.46,27.48,244000.0,24.3803,24.3892,24.3449,24.3626,244000.0
2014-11-03 14:40:00,27.47,27.49,27.45,27.47,144400.0,24.3537,24.3715,24.336,24.3537,144400.0
2014-11-03 14:50:00,27.47,27.48,27.46,27.47,73600.0,24.3537,24.3626,24.3449,24.3537,73600.0
2014-11-03 15:00:00,27.47,27.49,27.47,27.48,35600.0,24.3537,24.3715,24.3537,24.3626,35600.0
2014-11-03 15:10:00,27.48,27.49,27.47,27.47,79200.0,24.3626,24.3715,24.3537,24.3537,79200.0
2014-11-03 15:20:00,27.47,27.47,27.43,27.43,152400.0,24.3537,24.3537,24.3183,24.3183,152400.0
2014-11-03 15:30:00,27.43,27.46,27.43,27.45,90000.0,24.3183,24.3449,24.3183,24.336,90000.0
2014-11-03 15:40:00,27.45,27.47,27.44,27.45,128400.0,24.336,24.3537,24.3271,24.336,128400.0
2014-11-03 15:50:00,27.45,27.49,27.45,27.48,281200.0,24.336,24.3715,24.336,24.3626,281200.0
2014-11-04 09:30:00,27.41,27.43,27.39,27.41,68400.0,24.3005,24.3183,24.2828,24.3005,68400.0
2014-11-04 09:40:00,27.41,27.43,27.38,27.41,58800.0,24.3005,24.3183,24.2739,24.3005,58800.0
2014-11-04 09:50:00,27.4,27.43,27.39,27.43,36800.0,24.2917,24.3183,24.2828,24.3183,36800.0
2014-11-04 10:00:00,27.42,27.45,27.42,27.43,40000.0,24.3094,24.336,24.3094,24.3183,40000.0
2014-11-04 10:10:00,27.44,27.44,27.38,27.4,115600.0,24.3271,24.3271,24.2739,24.2917,115600.0
2014-11-04 10:20:00,27.4,27.42,27.36,27.36,127600.0,24.2917,24.3094,24.2562,24.2562,127600.0
2014-11-04 10:30:00,27.35,27.36,27.33,27.34,45200.0,24.2473,24.2562,24.2296,24.2385,45200.0
2014-11-04 10:40:00,27.34,27.36,27.31,27.32,66000.0,24.2385,24.2562,24.2119,24.2207,66000.0
2014-11-04 10:50:00,27.32,27.32,27.27,27.27,105200.0,24.2207,24.2207,24.1764,24.1764,105200.0
2014-11-04 11:00:00,27.26,27.28,27.23,27.24,162800.0,24.1675,24.1853,24.141,24.1498,162800.0
2014-11-04 11:10:00,27.23,27.27,27.23,27.26,138800.0,24.141,24.1764,24.141,24.1675,138800.0
2014-11-04 11:20:00,27.26,27.3,27.25,27.3,990000.0,24.1675,24.203,24.1587,24.203,990000.0
2014-11-04 11:30:00,27.3,27.3,27.28,27.29,171600.0,24.203,24.203,24.1853,24.1941,171600.0
2014-11-04 11:40:00,27.29,27.29,27.26,27.28,77200.0,24.1941,24.1941,24.1675,24.1853,77200.0
2014-11-04 11:50:00,27.28,27.28,27.26,27.27,61200.0,24.1853,24.1853,24.1675,24.1764,61200.0
2014-11-04 12:00:00,27.27,27.33,27.27,27.33,74800.0,24.1764,24.2296,24.1764,24.2296,74800.0
2014-11-04 12:10:00,27.33,27.34,27.32,27.33,69600.0,24.2296,24.2385,24.2207,24.2296,69600.0
2014-11-04 12:20:00,27.33,27.35,27.33,27.34,54400.0,24.2296,24.2473,24.2296,24.2385,54400.0
2014-11-04 12:30:00,27.35,27.35,27.33,27.34,39200.0,24.2473,24.2473,24.2296,24.2385,39200.0
2014-11-04 12:40:00,27.34,27.39,27.34,27.38,72800.0,24.2385,24.2828,24.2385,24.2739,72800.0
2014-11-04 12:50:00,27.38,27.38,27.37,27.37,63600.0,24.2739,24.2739,24.2651,24.2651,63600.0
2014-11-04 13:00:00,27.37,27.37,27.35,27.36,62400.0,24.2651,24.2651,24.2473,24.2562,62400.0
2014-11-04 13:10:00,27.36,27.37,27.34,27.34,66000.0,24.2562,24.2651,24.2385,24.2385,66000.0
2014-11-04 13:20:00,27.34,27.35,27.33,27.35,50800.0,24.2385,24.2473,24.2296,24.2473,50800.0
2014-11-04 13:30:00,27.35,27.35,27.32,27.34,39600.0,24.2473,24.2473,24.2207,24.2385,39600.0
2014-11-04 13:40:00,27.33,27.36,27.33,27.36,27600.0,24.2296,24.2562,24.2296,24.2562,27600.0
2014-11-04 13:50:00,27.36,27.41,27.36,27.41,39600.0,24.2562,24.3005,24.2562,24.3005,39600.0
2014-11-04 14:00:00,27.4,27.41,27.39,27.39,28400.0,24.2917,24.3005,24.2828,24.2828,28400.0
2014-11-04 14:10:00,27.39,27.4,27.38,27.38,86400.0,24.2828,24.2917,24.2739,24.2739,86400.0
2014-11-04 14:20:00,27.38,27.39,27.36,27.36,43200.0,24.2739,24.2828,24.2562,24.2562,43200.0
2014-11-04 14:30:00,27.36,27.37,27.35,27.37,35600.0,24.2562,24.2651,24.2473,24.2651,35600.0
2014-11-04 14:40:00,27.37,27.38,27.34,27.36,48000.0,24.2651,24.2739,24.2385,24.2562,48000.0
2014-11-04 14:50:00,27.35,27.39,27.35,27.39,100000.0,24.2473,24.2828,24.2473,24.2828,100000.0
2014-11-04 15:00:00,27.4,27.4,27.38,27.39,90800.0,24.2917,24.2917,24.2739,24.2828,90800.0
2014-11-04 15:10:00,27.4,27.4,27.38,27.39,113200.0,24.2917,24.2917,24.2739,24.2828,113200.0
2014-11-04 15:20:00,27.39,27.41,27.36,27.38,112800.0,24.2828,24.3005,24.2562,24.2739,112800.0
2014-11-04 15:30:00,27.38,27.39,27.37,27.37,79600.0,24.2739,24.2828,24.2651,24.2651,79600.0
2014-11-04 15:40:00,27.36,27.4,27.36,27.39,80800.0,24.2562,24.2917,24.2562,24.2828,80800.0
2014-11-04 15:50:00,27.39,27.4,27.38,27.38,246400.0,24.2828,24.2917,24.2739,24.2739,246400.0
2014-11-05 09:30:00,27.58,27.59,27.5,27.5,162400.0,24.4512,24.4601,24.3803,24.3803,162400.0
2014-11-05 09:40:00,27.5,27.5,27.45,27.45,31200.0,24.3803,24.3803,24.336,24.336,31200.0
2014-11-05 09:50:00,27.45,27.48,27.45,27.46,24000.0,24.336,24.3626,24.336,24.3449,24000.0
2014-11-05 10:00:00,27.46,27.5,27.43,27.5,74000.0,24.3449,24.3803,24.3183,24.3803,74000.0
2014-11-05 10:10:00,27.5,27.5,27.48,27.5,20000.0,24.3803,24.3803,24.3626,24.3803,20000.0
2014-11-05 10:20:00,27.49,27.49,27.43,27.45,53200.0,24.3715,24.3715,24.3183,24.336,53200.0
2014-11-05 10:30:00,27.44,27.45,27.4,27.42,65600.0,24.3271,24.336,24.2917,24.3094,65600.0
2014-11-05 10:40:00,27.42,27.43,27.41,27.43,50400.0,24.3094,24.3183,24.3005,24.3183,50400.0
2014-11-05 10:50:00,27.43,27.47,27.43,27.47,39200.0,24.3183,24.3537,24.3183,24.3537,39200.0
2014-11-05 11:00:00,27.49,27.5,27.49,27.49,47600.0,24.3715,24.3803,24.3715,24.3715,47600.0
2014-11-05 11:10:00,27.5,27.5,27.49,27.49,30400.0,24.3803,24.3803,24.3715,24.3715,30400.0
2014-11-05 11:20:00,27.5,27.5,27.47,27.48,70800.0,24.3803,24.3803,24.3537,24.3626,70800.0
2014-11-05 11:30:00,27.48,27.49,27.45,27.46,76000.0,24.3626,24.3715,24.336,24.3449,76000.0
2014-11-05 11:40:00,27.47,27.48,27.46,27.48,49600.0,24.3537,24.3626,24.3449,24.3626,49600.0
2014-11-05 11:50:00,27.47,27.5,27.47,27.5,57600.0,24.3537,24.3803,24.3537,24.3803,57600.0
2014-11-05 12:00:00,27.5,27.52,27.49,27.5,32400.0,24.3803,24.3981,24.3715,24.3803,32400.0
2014-11-05 12:10:00,27.5,27.51,27.5,27.5,19600.0,24.3803,24.3892,24.3803,24.3803,19600.0
2014-11-05 12:20:00,27.5,27.51,27.48,27.48,49200.0,24.3803,24.3892,24.3626,24.3626,49200.0
2014-11-05 12:30:00,27.49,27.5,27.49,27.5,17600.0,24.3715,24.3803,24.3715,24.3803,17600.0
2014-11-05 12:40:00,27.5,27.51,27.49,27.5,10000.0,24.3803,24.3892,24.3715,24.3803,10000.0
2014-11-05 12:50:00,27.51,27.51,27.5,27.5,30400.0,24.3892,24.3892,24.3803,24.3803,30400.0
2014-11-05 13:00:00,27.5,27.51,27.5,27.51,28400.0,24.3803,24.3892,24.3803,24.3892,28400.0
2014-11-05 13:10:00,27.51,27.52,27.48,27.48,50400.0,24.3892,24.3981,24.3626,24.3626,50400.0
2014-11-05 13:20:00,27.49,27.49,27.48,27.48,35200.0,24.3715,24.3715,24.3626,24.3626,35200.0
2014-11-05 13:30:00,27.49,27.49,27.43,27.43,52000.0,24.3715,24.3715,24.3183,24.3183,52000.0
2014-11-05 13:40:00,27.44,27.44,27.41,27.43,1140000.0,24.3271,24.3271,24.3005,24.3183,1140000.0
2014-11-05 13:50:00,27.43,27.45,27.43,27.43,35200.0,24.3183,24.336,24.3183,24.3183,35200.0
2014-11-05 14:00:00,27.43,27.44,27.43,27.43,67200.0,24.3183,24.3271,24.3183,24.3183,67200.0
2014-11-05 14:10:00,27.43,27.47,27.43,27.47,458800.0,24.3183,24.3537,24.3183,24.3537,458800.0
2014-11-05 14:20:00,27.47,27.49,27.47,27.48,667600.0,24.3537,24.3715,24.3537,24.3626,667600.0
2014-11-05 14:30:00,27.48,27.49,27.47,27.47,250800.0,24.3626,24.3715,24.3537,24.3537,250800.0
2014-11-05 14:40:00,27.48,27.48,27.46,27.47,28400.0,24.3626,24.3626,24.3449,24.3537,28400.0
2014-11-05 14:50:00,27.47,27.48,27.47,27.48,66400.0,24.3537,24.3626,24.3537,24.3626,66400.0
2014-11-05 15:00:00,27.5,27.5,27.49,27.49,17600.0,24.3803,24.3803,24.3715,24.3715,17600.0
2014-11-05 15:10:00,27.49,27.5,27.48,27.48,36000.0,24.3715,24.3803,24.3626,24.3626,36000.0
2014-11-05 15:20:00,27.48,27.48,27.45,27.47,270800.0,24.3626,24.3626,24.336,24.3537,270800.0
2014-11-05 15:30:00,27.46,27.49,27.45,27.48,56800.0,24.3449,24.3715,24.336,24.3626,56800.0
2014-11-05 15:40:00,27.48,27.5,27.47,27.49,49600.0,24.3626,24.3803,24.3537,24.3715,49600.0
2014-11-05 15:50:00,27.5,27.51,27.49,27.5,532400.0,24.3803,24.3892,24.3715,24.3803,532400.0
2014-11-06 09:30:00,27.51,27.53,27.48,27.48,56400.0,24.3892,24.4069,24.3626,24.3626,56400.0
2014-11-06 09:40:00,27.48,27.53,27.48,27.52,61600.0,24.3626,24.4069,24.3626,24.3981,61600.0
2014-11-06 09:50:00,27.52,27.53,27.48,27.49,23600.0,24.3981,24.4069,24.3626,24.3715,23600.0
2014-11-06 10:00:00,27.5,27.51,27.48,27.49,41200.0,24.3803,24.3892,24.3626,24.3715,41200.0
2014-11-06 10:10:00,27.49,27.49,27.43,27.46,71200.0,24.3715,24.3715,24.3183,24.3449,71200.0
2014-11-06 10:20:00,27.45,27.49,27.45,27.47,24800.0,24.336,24.3715,24.336,24.3537,24800.0
2014-11-06 10:30:00,27.47,27.49,27.43,27.49,47200.0,24.3537,24.3715,24.3183,24.3715,47200.0
2014-11-06 10:40:00,27.49,27.52,27.48,27.51,19200.0,24.3715,24.3981,24.3626,24.3892,19200.0
2014-11-06 10:50:00,27.5,27.51,27.5,27.51,9600.0,24.3803,24.3892,24.3803,24.3892,9600.0
2014-11-06 11:00:00,27.5,27.55,27.5,27.54,32400.0,24.3803,24.4247,24.3803,24.4158,32400.0
2014-11-06 11:10:00,27.54,27.56,27.52,27.56,964400.0,24.4158,24.4335,24.3981,24.4335,964400.0
2014-11-06 11:20:00,27.56,27.58,27.56,27.57,482000.0,24.4335,24.4512,24.4335,24.4424,482000.0
2014-11-06 11:30:00,27.57,27.57,27.54,27.55,298800.0,24.4424,24.4424,24.4158,24.4247,298800.0
2014-11-06 11:40:00,27.54,27.57,27.54,27.55,54400.0,24.4158,24.4424,24.4158,24.4247,54400.0
2014-11-06 11:50:00,27.55,27.55,27.53,27.55,82800.0,24.4247,24.4247,24.4069,24.4247,82800.0
2014-11-06 12:00:00,27.54,27.54,27.52,27.52,70400.0,24.4158,24.4158,24.3981,24.3981,70400.0
2014-11-06 12:10:00,27.52,27.56,27.52,27.55,23200.0,24.3981,24.4335,24.3981,24.4247,23200.0
2014-11-06 12:20:00,27.55,27.55,27.54,27.55,12000.0,24.4247,24.4247,24.4158,24.4247,12000.0
2014-11-06 12:30:00,27.55,27.56,27.53,27.53,50400.0,24.4247,24.4335,24.4069,24.4069,50400.0
2014-11-06 12:40:00,27.53,27.56,27.53,27.56,16800.0,24.4069,24.4335,24.4069,24.4335,16800.0
2014-11-06 12:50:00,27.56,27.56,27.55,27.55,8800.0,24.4335,24.4335,24.4247,24.4247,8800.0
2014-11-06 13:00:00,27.56,27.57,27.55,27.55,26000.0,24.4335,24.4424,24.4247,24.4247,26000.0
2014-11-06 13:10:00,27.55,27.56,27.55,27.56,28000.0,24.4247,24.4335,24.4247,24.4335,28000.0
2014-11-06 13:20:00,27.56,27.58,27.56,27.57,51600.0,24.4335,24.4512,24.4335,24.4424,51600.0
2014-11-06 13:30:00,27.58,27.58,27.57,27.57,28400.0,24.4512,24.4512,24.4424,24.4424,28400.0
2014-11-06 13:40:00,27.58,27.59,27.56,27.56,115600.0,24.4512,24.4601,24.4335,24.4335,115600.0
2014-11-06 13:50:00,27.57,27.58,27.57,27.58,40400.0,24.4424,24.4512,24.4424,24.4512,40400.0
2014-11-06 14:00:00,27.59,27.59,27.57,27.57,39600.0,24.4601,24.4601,24.4424,24.4424,39600.0
2014-11-06 14:10:00,27.57,27.58,27.57,27.58,42400.0,24.4424,24.4512,24.4424,24.4512,42400.0
2014-11-06 14:20:00,27.57,27.59,27.57,27.58,25600.0,24.4424,24.4601,24.4424,24.4512,25600.0
2014-11-06 14:30:00,27.59,27.59,27.55,27.56,42400.0,24.4601,24.4601,24.4247,24.4335,42400.0
2014-11-06 14:40:00,27.56,27.58,27.56,27.57,30800.0,24.4335,24.4512,24.4335,24.4424,30800.0
2014-11-06 14:50:00,27.57,27.6,27.57,27.59,90800.0,24.4424,24.469,24.4424,24.4601,90800.0
2014-11-06 15:00:00,27.59,27.59,27.56,27.57,39200.0,24.4601,24.4601,24.4335,24.4424,39200.0
2014-11-06 15:10:00,27.57,27.59,27.57,27.58,33600.0,24.4424,24.4601,24.4424,24.4512,33600.0
2014-11-06 15:20:00,27.58,27.59,27.58,27.59,97600.0,24.4512,24.4601,24.4512,24.4601,97600.0
2014-11-06 15:30:00,27.59,27.61,27.59,27.6,234000.0,24.4601,24.4778,24.4601,24.469,234000.0
2014-11-06 15:40:00,27.6,27.63,27.59,27.62,347600.0,24.469,24.4956,24.4601,24.4867,347600.0
2014-11-06 15:50:00,27.63,27.63,27.61,27.61,369600.0,24.4956,24.4956,24.4778,24.4778,369600.0
2014-11-07 09:30:00,27.63,27.63,27.57,27.59,81600.0,24.4956,24.4956,24.4424,24.4601,81600.0
2014-11-07 09:40:00,27.57,27.58,27.55,27.58,38000.0,24.4424,24.4512,24.4247,24.4512,38000.0
2014-11-07 09:50:00,27.58,27.59,27.55,27.57,36000.0,24.4512,24.4601,24.4247,24.4424,36000.0
2014-11-07 10:00:00,27.57,27.58,27.56,27.58,25200.0,24.4424,24.4512,24.4335,24.4512,25200.0
2014-11-07 10:10:00,27.59,27.59,27.56,27.59,20000.0,24.4601,24.4601,24.4335,24.4601,20000.0
2014-11-07 10:20:00,27.57,27.57,27.54,27.55,27200.0,24.4424,24.4424,24.4158,24.4247,27200.0
2014-11-07 10:30:00,27.54,27.55,27.51,27.55,74000.0,24.4158,24.4247,24.3892,24.4247,74000.0
2014-11-07 10:40:00,27.56,27.58,27.55,27.57,8400.0,24.4335,24.4512,24.4247,24.4424,8400.0
2014-11-07 10:50:00,27.58,27.61,27.58,27.6,23200.0,24.4512,24.4778,24.4512,24.469,23200.0
2014-11-07 11:00:00,27.6,27.6,27.59,27.6,44800.0,24.469,24.469,24.4601,24.469,44800.0
2014-11-07 11:10:00,27.6,27.61,27.6,27.61,17200.0,24.469,24.4778,24.469,24.4778,17200.0
2014-11-07 11:20:00,27.62,27.64,27.61,27.63,26400.0,24.4867,24.5044,24.4778,24.4956,26400.0
2014-11-07 11:30:00,27.64,27.64,27.61,27.62,16000.0,24.5044,24.5044,24.4778,24.4867,16000.0
2014-11-07 11:40:00,27.62,27.62,27.6,27.61,5200.0,24.4867,24.4867,24.469,24.4778,5200.0
2014-11-07 11:50:00,27.6,27.62,27.6,27.6,11200.0,24.469,24.4867,24.469,24.469,11200.0
2014-11-07 12:00:00,27.6,27.61,27.59,27.61,10800.0,24.469,24.4778,24.4601,24.4778,10800.0
2014-11-07 12:10:00,27.61,27.61,27.6,27.61,6000.0,24.4778,24.4778,24.469,24.4778,6000.0
2014-11-07 12:20:00,27.61,27.63,27.61,27.61,8400.0,24.4778,24.4956,24.4778,24.4778,8400.0
2014-11-07 12:30:00,27.62,27.62,27.61,27.62,14800.0,24.4867,24.4867,24.4778,24.4867,14800.0
2014-11-07 12:40:00,27.62,27.62,27.6,27.6,14400.0,24.4867,24.4867,24.469,24.469,14400.0
2014-11-07 12:50:00,27.61,27.61,27.6,27.61,7200.0,24.4778,24.4778,24.469,24.4778,7200.0
2014-11-07 13:00:00,27.61,27.62,27.6,27.61,24000.0,24.4778,24.4867,24.469,24.4778,24000.0
2014-11-07 13:10:00,27.61,27.62,27.61,27.61,9600.0,24.4778,24.4867,24.4778,24.4778,9600.0
2014-11-07 13:20:00,27.61,27.63,27.61,27.62,20400.0,24.4778,24.4956,24.4778,24.4867,20400.0
2014-11-07 13:30:00,27.62,27.65,27.62,27.63,66400.0,24.4867,24.5133,24.4867,24.4956,66400.0
2014-11-07 13:40:00,27.63,27.64,27.63,27.63,27600.0,24.4956,24.5044,24.4956,24.4956,27600.0
2014-11-07 13:50:00,27.64,27.64,27.62,27.62,35600.0,24.5044,24.5044,24.4867,24.4867,35600.0
2014-11-07 14:00:00,27.62,27.63,27.62,27.63,3200.0,24.4867,24.4956,24.4867,24.4956,3200.0
2014-11-07 14:10:00,27.63,27.63,27.61,27.61,28000.0,24.4956,24.4956,24.4778,24.4778,28000.0
2014-11-07 14:20:00,27.62,27.62,27.59,27.59,15200.0,24.4867,24.4867,24.4601,24.4601,15200.0
2014-11-07 14:30:00,27.59,27.59,27.58,27.59,12000.0,24.4601,24.4601,24.4512,24.4601,12000.0
2014-11-07 14:40:00,27.59,27.6,27.58,27.59,82400.0,24.4601,24.469,24.4512,24.4601,82400.0
2014-11-07 14:50:00,27.59,27.59,27.56,27.56,21600.0,24.4601,24.4601,24.4335,24.4335,21600.0
2014-11-07 15:00:00,27.58,27.59,27.57,27.58,29200.0,24.4512,24.4601,24.4424,24.4512,29200.0
2014-11-07 15:10:00,27.57,27.57,27.54,27.56,30800.0,24.4424,24.4424,24.4158,24.4335,30800.0
2014-11-07 15:20:00,27.56,27.56,27.54,27.54,11200.0,24.4335,24.4335,24.4158,24.4158,11200.0
2014-11-07 15:30:00,27.54,27.56,27.53,27.55,49200.0,24.4158,24.4335,24.4069,24.4247,49200.0
2014-11-07 15:40:00,27.55,27.58,27.55,27.57,92400.0,24.4247,24.4512,24.4247,24.4424,92400.0
2014-11-07 15:50:00,27.58,27.61,27.58,27.6,82800.0,24.4512,24.4778,24.4512,24.469,82800.0
2014-11-10 09:30:00,27.63,27.63,27.61,27.62,93600.0,24.4956,24.4956,24.4778,24.4867,93600.0
2014-11-10 09:40:00,27.62,27.62,27.59,27.61,16800.0,24.4867,24.4867,24.4601,24.4778,16800.0
2014-11-10 09:50:00,27.6,27.61,27.59,27.6,20800.0,24.469,24.4778,24.4601,24.469,20800.0
2014-11-10 10:00:00,27.6,27.63,27.6,27.62,26400.0,24.469,24.4956,24.469,24.4867,26400.0
2014-11-10 10:10:00,27.62,27.63,27.61,27.61,40400.0,24.4867,24.4956,24.4778,24.4778,40400.0
2014-11-10 10:20:00,27.61,27.61,27.6,27.61,48800.0,24.4778,24.4778,24.469,24.4778,48800.0
2014-11-10 10:30:00,27.61,27.64,27.61,27.63,17600.0,24.4778,24.5044,24.4778,24.4956,17600.0
2014-11-10 10:40:00,27.64,27.69,27.63,27.69,27600.0,24.5044,24.5488,24.4956,24.5488,27600.0
2014-11-10 10:50:00,27.69,27.7,27.68,27.68,14800.0,24.5488,24.5576,24.5399,24.5399,14800.0
2014-11-10 11:00:00,27.69,27.69,27.68,27.69,25200.0,24.5488,24.5488,24.5399,24.5488,25200.0
2014-11-10 11:10:00,27.68,27.69,27.68,27.68,34400.0,24.5399,24.5488,24.5399,24.5399,34400.0
2014-11-10 11:20:00,27.69,27.7,27.68,27.7,20000.0,24.5488,24.5576,24.5399,24.5576,20000.0
2014-11-10 11:30:00,27.7,27.71,27.7,27.71,12800.0,24.5576,24.5665,24.5576,24.5665,12800.0
2014-11-10 11:40:00,27.72,27.72,27.7,27.7,45200.0,24.5754,24.5754,24.5576,24.5576,45200.0
2014-11-10 11:50:00,27.7,27.7,27.69,27.7,50000.0,24.5576,24.5576,24.5488,24.5576,50000.0
2014-11-10 12:00:00,27.69,27.7,27.68,27.68,27200.0,24.5488,24.5576,24.5399,24.5399,27200.0
2014-11-10 12:10:00,27.68,27.68,27.67,27.67,16400.0,24.5399,24.5399,24.531,24.531,16400.0
2014-11-10 12:20:00,27.68,27.68,27.67,27.68,8400.0,24.5399,24.5399,24.531,24.5399,8400.0
2014-11-10 12:30:00,27.68,27.68,27.66,27.66,19600.0,24.5399,24.5399,24.5222,24.5222,19600.0
2014-11-10 12:40:00,27.68,27.68,27.67,27.68,18800.0,24.5399,24.5399,24.531,24.5399,18800.0
2014-11-10 12:50:00,27.68,27.68,27.67,27.68,15200.0,24.5399,24.5399,24.531,24.5399,15200.0
2014-11-10 13:00:00,27.68,27.69,27.67,27.68,30000.0,24.5399,24.5488,24.531,24.5399,30000.0
2014-11-10 13:10:00,27.69,27.69,27.69,27.69,10000.0,24.5488,24.5488,24.5488,24.5488,10000.0
2014-11-10 13:20:00,27.7,27.7,27.69,27.69,6000.0,24.5576,24.5576,24.5488,24.5488,6000.0
2014-11-10 13:30:00,27.69,27.69,27.69,27.69,8400.0,24.5488,24.5488,24.5488,24.5488,8400.0
2014-11-10 13:40:00,27.69,27.69,27.68,27.68,6400.0,24.5488,24.5488,24.5399,24.5399,6400.0
2014-11-10 13:50:00,27.68,27.68,27.66,27.67,29200.0,24.5399,24.5399,24.5222,24.531,29200.0
2014-11-10 14:00:00,27.67,27.68,27.67,27.68,16000.0,24.531,24.5399,24.531,24.5399,16000.0
2014-11-10 14:10:00,27.68,27.69,27.68,27.68,22800.0,24.5399,24.5488,24.5399,24.5399,22800.0
2014-11-10 14:20:00,27.69,27.7,27.69,27.7,34000.0,24.5488,24.5576,24.5488,24.5576,34000.0
2014-11-10 14:30:00,27.7,27.7,27.68,27.68,29200.0,24.5576,24.5576,24.5399,24.5399,29200.0
2014-11-10 14:40:00,27.68,27.69,27.68,27.69,17600.0,24.5399,24.5488,24.5399,24.5488,17600.0
2014-11-10 14:50:00,27.69,27.7,27.69,27.7,13200.0,24.5488,24.5576,24.5488,24.5576,13200.0
2014-11-10 15:00:00,27.7,27.71,27.7,27.71,32400.0,24.5576,24.5665,24.5576,24.5665,32400.0
2014-11-10 15:10:00,27.7,27.71,27.69,27.7,76400.0,24.5576,24.5665,24.5488,24.5576,76400.0
2014-11-10 15:20:00,27.7,27.71,27.7,27.7,49200.0,24.5576,24.5665,24.5576,24.5576,49200.0
2014-11-10 15:30:00,27.69,27.7,27.68,27.69,55200.0,24.5488,24.5576,24.5399,24.5488,55200.0
2014-11-10 15:40:00,27.69,27.7,27.68,27.69,32000.0,24.5488,24.5576,24.5399,24.5488,32000.0
2014-11-10 15:50:00,27.7,27.71,27.68,27.71,43600.0,24.5576,24.5665,24.5399,24.5665,43600.0
2014-11-11 09:30:00,27.71,27.73,27.67,27.68,137600.0,24.5665,24.5842,24.531,24.5399,137600.0
2014-11-11 09:40:00,27.67,27.68,27.67,27.67,18800.0,24.531,24.5399,24.531,24.531,18800.0
2014-11-11 09:50:00,27.68,27.68,27.67,27.68,26800.0,24.5399,24.5399,24.531,24.5399,26800.0
2014-11-11 10:00:00,27.68,27.7,27.68,27.7,18400.0,24.5399,24.5576,24.5399,24.5576,18400.0
2014-11-11 10:10:00,27.69,27.7,27.69,27.7,20000.0,24.5488,24.5576,24.5488,24.5576,20000.0
2014-11-11 10:20:00,27.7,27.74,27.7,27.73,39600.0,24.5576,24.5931,24.5576,24.5842,39600.0
2014-11-11 10:30:00,27.73,27.74,27.72,27.73,130000.0,24.5842,24.5931,24.5754,24.5842,130000.0
2014-11-11 10:40:00,27.73,27.74,27.73,27.74,53600.0,24.5842,24.5931,24.5842,24.5931,53600.0
2014-11-11 10:50:00,27.74,27.75,27.74,27.74,54800.0,24.5931,24.602,24.5931,24.5931,54800.0
2014-11-11 11:00:00,27.74,27.74,27.72,27.74,110000.0,24.5931,24.5931,24.5754,24.5931,110000.0
2014-11-11 11:10:00,27.74,27.75,27.74,27.75,49200.0,24.5931,24.602,24.5931,24.602,49200.0
2014-11-11 11:20:00,27.75,27.75,27.73,27.73,67600.0,24.602,24.602,24.5842,24.5842,67600.0
2014-11-11 11:30:00,27.74,27.74,27.72,27.72,31600.0,24.5931,24.5931,24.5754,24.5754,31600.0
2014-11-11 11:40:00,27.72,27.72,27.71,27.72,37200.0,24.5754,24.5754,24.5665,24.5754,37200.0
2014-11-11 11:50:00,27.72,27.72,27.71,27.72,39200.0,24.5754,24.5754,24.5665,24.5754,39200.0
2014-11-11 12:00:00,27.71,27.72,27.69,27.69,59600.0,24.5665,24.5754,24.5488,24.5488,59600.0
2014-11-11 12:10:00,27.69,27.71,27.69,27.71,49200.0,24.5488,24.5665,24.5488,24.5665,49200.0
2014-11-11 12:20:00,27.71,27.71,27.7,27.7,36000.0,24.5665,24.5665,24.5576,24.5576,36000.0
2014-11-11 12:30:00,27.71,27.72,27.7,27.71,44800.0,24.5665,24.5754,24.5576,24.5665,44800.0
2014-11-11 12:40:00,27.71,27.72,27.7,27.7,48400.0,24.5665,24.5754,24.5576,24.5576,48400.0
2014-11-11 12:50:00,27.7,27.71,27.7,27.7,40000.0,24.5576,24.5665,24.5576,24.5576,40000.0
2014-11-11 13:00:00,27.7,27.7,27.69,27.69,40000.0,24.5576,24.5576,24.5488,24.5488,40000.0
2014-11-11 13:10:00,27.69,27.69,27.67,27.68,43200.0,24.5488,24.5488,24.531,24.5399,43200.0
2014-11-11 13:20:00,27.68,27.69,27.67,27.68,765600.0,24.5399,24.5488,24.531,24.5399,765600.0
2014-11-11 13:30:00,27.68,27.7,27.68,27.69,74400.0,24.5399,24.5576,24.5399,24.5488,74400.0
2014-11-11 13:40:00,27.69,27.7,27.69,27.69,34400.0,24.5488,24.5576,24.5488,24.5488,34400.0
2014-11-11 13:50:00,27.69,27.7,27.69,27.7,43600.0,24.5488,24.5576,24.5488,24.5576,43600.0
2014-11-11 14:00:00,27.7,27.7,27.69,27.7,127600.0,24.5576,24.5576,24.5488,24.5576,127600.0
2014-11-11 14:10:00,27.7,27.71,27.69,27.71,684400.0,24.5576,24.5665,24.5488,24.5665,684400.0
2014-11-11 14:20:00,27.71,27.72,27.7,27.71,66000.0,24.5665,24.5754,24.5576,24.5665,66000.0
2014-11-11 14:30:00,27.71,27.71,27.69,27.7,94400.0,24.5665,24.5665,24.5488,24.5576,94400.0
2014-11-11 14:40:00,27.7,27.71,27.7,27.71,42400.0,24.5576,24.5665,24.5576,24.5665,42400.0
2014-11-11 14:50:00,27.71,27.71,27.7,27.71,76800.0,24.5665,24.5665,24.5576,24.5665,76800.0
2014-11-11 15:00:00,27.71,27.72,27.7,27.71,73200.0,24.5665,24.5754,24.5576,24.5665,73200.0
2014-11-11 15:10:00,27.72,27.72,27.71,27.72,66800.0,24.5754,24.5754,24.5665,24.5754,66800.0
2014-11-11 15:20:00,27.72,27.72,27.7,27.7,154000.0,24.5754,24.5754,24.5576,24.5576,154000.0
2014-11-11 15:30:00,27.71,27.72,27.7,27.72,68400.0,24.5665,24.5754,24.5576,24.5754,68400.0
2014-11-11 15:40:00,27.72,27.75,27.72,27.74,64000.0,24.5754,24.602,24.5754,24.5931,64000.0
2014-11-11 15:50:00,27.74,27.75,27.73,27.75,238400.0,24.5931,24.602,24.5842,24.602,238400.0
2014-11-12 09:30:00,27.66,27.69,27.66,27.68,74000.0,24.5222,24.5488,24.5222,24.5399,74000.0
2014-11-12 09:40:00,27.7,27.72,27.68,27.71,31200.0,24.5576,24.5754,24.5399,24.5665,31200.0
2014-11-12 09:50:00,27.71,27.71,27.69,27.69,27200.0,24.5665,24.5665,24.5488,24.5488,27200.0
2014-11-12 10:00:00,27.72,27.73,27.71,27.73,36400.0,24.5754,24.5842,24.5665,24.5842,36400.0
2014-11-12 10:10:00,27.74,27.74,27.73,27.74,23600.0,24.5931,24.5931,24.5842,24.5931,23600.0
2014-11-12 10:20:00,27.74,27.74,27.73,27.73,56000.0,24.5931,24.5931,24.5842,24.5842,56000.0
2014-11-12 10:30:00,27.72,27.72,27.71,27.71,22800.0,24.5754,24.5754,24.5665,24.5665,22800.0
2014-11-12 10:40:00,27.71,27.72,27.7,27.71,123600.0,24.5665,24.5754,24.5576,24.5665,123600.0
2014-11-12 10:50:00,27.7,27.71,27.68,27.68,22000.0,24.5576,24.5665,24.5399,24.5399,22000.0
2014-11-12 11:00:00,27.68,27.68,27.67,27.68,37600.0,24.5399,24.5399,24.531,24.5399,37600.0
2014-11-12 11:10:00,27.68,27.7,27.68,27.68,25200.0,24.5399,24.5576,24.5399,24.5399,25200.0
2014-11-12 11:20:00,27.7,27.72,27.7,27.71,48000.0,24.5576,24.5754,24.5576,24.5665,48000.0
2014-11-12 11:30:00,27.71,27.76,27.71,27.75,104800.0,24.5665,24.6108,24.5665,24.602,104800.0
2014-11-12 11:40:00,27.75,27.77,27.75,27.75,24400.0,24.602,24.6197,24.602,24.602,24400.0
2014-11-12 11:50:00,27.76,27.77,27.76,27.76,60400.0,24.6108,24.6197,24.6108,24.6108,60400.0
2014-11-12 12:00:00,27.76,27.78,27.76,27.77,107200.0,24.6108,24.6286,24.6108,24.6197,107200.0
2014-11-12 12:10:00,27.77,27.77,27.75,27.76,46000.0,24.6197,24.6197,24.602,24.6108,46000.0
2014-11-12 12:20:00,27.75,27.77,27.75,27.77,67200.0,24.602,24.6197,24.602,24.6197,67200.0
2014-11-12 12:30:00,27.77,27.77,27.75,27.75,60000.0,24.6197,24.6197,24.602,24.602,60000.0
2014-11-12 12:40:00,27.75,27.76,27.75,27.76,30400.0,24.602,24.6108,24.602,24.6108,30400.0
2014-11-12 12:50:00,27.76,27.77,27.76,27.77,29600.0,24.6108,24.6197,24.6108,24.6197,29600.0
2014-11-12 13:00:00,27.77,27.77,27.75,27.75,20000.0,24.6197,24.6197,24.602,24.602,20000.0
2014-11-12 13:10:00,27.76,27.77,27.76,27.76,38400.0,24.6108,24.6197,24.6108,24.6108,38400.0
2014-11-12 13:20:00,27.76,27.79,27.76,27.79,82000.0,24.6108,24.6374,24.6108,24.6374,82000.0
2014-11-12 13:30:00,27.79,27.79,27.78,27.78,40400.0,24.6374,24.6374,24.6286,24.6286,40400.0
2014-11-12 13:40:00,27.78,27.79,27.78,27.78,51200.0,24.6286,24.6374,24.6286,24.6286,51200.0
2014-11-12 13:50:00,27.77,27.77,27.76,27.76,17200.0,24.6197,24.6197,24.6108,24.6108,17200.0
2014-11-12 14:00:00,27.76,27.77,27.76,27.77,22000.0,24.6108,24.6197,24.6108,24.6197,22000.0
2014-11-12 14:10:00,27.77,27.78,27.77,27.78,48800.0,24.6197,24.6286,24.6197,24.6286,48800.0
2014-11-12 14:20:00,27.78,27.79,27.78,27.78,37200.0,24.6286,24.6374,24.6286,24.6286,37200.0
2014-11-12 14:30:00,27.78,27.78,27.76,27.76,33200.0,24.6286,24.6286,24.6108,24.6108,33200.0
2014-11-12 14:40:00,27.76,27.77,27.74,27.74,33600.0,24.6108,24.6197,24.5931,24.5931,33600.0
2014-11-12 14:50:00,27.74,27.75,27.73,27.74,61200.0,24.5931,24.602,24.5842,24.5931,61200.0
2014-11-12 15:00:00,27.74,27.76,27.73,27.76,106800.0,24.5931,24.6108,24.5842,24.6108,106800.0
2014-11-12 15:10:00,27.76,27.76,27.75,27.75,117200.0,24.6108,24.6108,24.602,24.602,117200.0
2014-11-12 15:20:00,27.76,27.78,27.75,27.78,83200.0,24.6108,24.6286,24.602,24.6286,83200.0
2014-11-12 15:30:00,27.78,27.8,27.78,27.79,58000.0,24.6286,24.6463,24.6286,24.6374,58000.0
2014-11-12 15:40:00,27.79,27.8,27.78,27.78,56400.0,24.6374,24.6463,24.6286,24.6286,56400.0
2014-11-12 15:50:00,27.78,27.79,27.76,27.76,192000.0,24.6286,24.6374,24.6108,24.6108,192000.0
2014-11-13 09:30:00,27.8,27.83,27.8,27.83,27600.0,24.6463,24.6729,24.6463,24.6729,27600.0
2014-11-13 09:40:00,27.83,27.85,27.82,27.85,38800.0,24.6729,24.6906,24.664,24.6906,38800.0
2014-11-13 09:50:00,27.85,27.87,27.84,27.86,24400.0,24.6906,24.7083,24.6818,24.6995,24400.0
2014-11-13 10:00:00,27.85,27.86,27.83,27.86,12400.0,24.6906,24.6995,24.6729,24.6995,12400.0
2014-11-13 10:10:00,27.86,27.88,27.85,27.86,105600.0,24.6995,24.7172,24.6906,24.6995,105600.0
2014-11-13 10:20:00,27.86,27.88,27.86,27.87,86800.0,24.6995,24.7172,24.6995,24.7083,86800.0
2014-11-13 10:30:00,27.88,27.89,27.88,27.89,18800.0,24.7172,24.7261,24.7172,24.7261,18800.0
2014-11-13 10:40:00,27.89,27.89,27.88,27.89,20800.0,24.7261,24.7261,24.7172,24.7261,20800.0
2014-11-13 10:50:00,27.89,27.9,27.87,27.87,26800.0,24.7261,24.7349,24.7083,24.7083,26800.0
2014-11-13 11:00:00,27.87,27.87,27.81,27.81,32000.0,24.7083,24.7083,24.6552,24.6552,32000.0
2014-11-13 11:10:00,27.81,27.81,27.78,27.81,119200.0,24.6552,24.6552,24.6286,24.6552,119200.0
2014-11-13 11:20:00,27.81,27.83,27.81,27.81,34800.0,24.6552,24.6729,24.6552,24.6552,34800.0
2014-11-13 11:30:00,27.81,27.81,27.75,27.75,24800.0,24.6552,24.6552,24.602,24.602,24800.0
2014-11-13 11:40:00,27.74,27.78,27.74,27.77,15600.0,24.5931,24.6286,24.5931,24.6197,15600.0
2014-11-13 11:50:00,27.77,27.79,27.77,27.78,28800.0,24.6197,24.6374,24.6197,24.6286,28800.0
2014-11-13 12:00:00,27.78,27.78,27.75,27.78,23200.0,24.6286,24.6286,24.602,24.6286,23200.0
2014-11-13 12:10:00,27.8,27.81,27.78,27.81,22000.0,24.6463,24.6552,24.6286,24.6552,22000.0
2014-11-13 12:20:00,27.8,27.81,27.8,27.81,16000.0,24.6463,24.6552,24.6463,24.6552,16000.0
2014-11-13 12:30:00,27.81,27.82,27.81,27.82,26000.0,24.6552,24.664,24.6552,24.664,26000.0
2014-11-13 12:40:00,27.82,27.82,27.8,27.8,29200.0,24.664,24.664,24.6463,24.6463,29200.0
2014-11-13 12:50:00,27.8,27.81,27.79,27.79,26000.0,24.6463,24.6552,24.6374,24.6374,26000.0
2014-11-13 13:00:00,27.79,27.79,27.75,27.76,65200.0,24.6374,24.6374,24.602,24.6108,65200.0
2014-11-13 13:10:00,27.75,27.76,27.75,27.76,14400.0,24.602,24.6108,24.602,24.6108,14400.0
2014-11-13 13:20:00,27.75,27.75,27.69,27.72,73200.0,24.602,24.602,24.5488,24.5754,73200.0
2014-11-13 13:30:00,27.71,27.72,27.67,27.69,74800.0,24.5665,24.5754,24.531,24.5488,74800.0
2014-11-13 13:40:00,27.69,27.72,27.68,27.72,45600.0,24.5488,24.5754,24.5399,24.5754,45600.0
2014-11-13 13:50:00,27.72,27.74,27.72,27.73,13200.0,24.5754,24.5931,24.5754,24.5842,13200.0
2014-11-13 14:00:00,27.73,27.74,27.73,27.73,30000.0,24.5842,24.5931,24.5842,24.5842,30000.0
2014-11-13 14:10:00,27.73,27.73,27.68,27.7,100400.0,24.5842,24.5842,24.5399,24.5576,100400.0
2014-11-13 14:20:00,27.7,27.72,27.68,27.71,51200.0,24.5576,24.5754,24.5399,24.5665,51200.0
2014-11-13 14:30:00,27.71,27.73,27.71,27.72,33200.0,24.5665,24.5842,24.5665,24.5754,33200.0
2014-11-13 14:40:00,27.72,27.76,27.72,27.76,16800.0,24.5754,24.6108,24.5754,24.6108,16800.0
2014-11-13 14:50:00,27.76,27.76,27.73,27.73,50800.0,24.6108,24.6108,24.5842,24.5842,50800.0
2014-11-13 15:00:00,27.74,27.78,27.73,27.78,113200.0,24.5931,24.6286,24.5842,24.6286,113200.0
2014-11-13 15:10:00,27.78,27.78,27.76,27.77,41200.0,24.6286,24.6286,24.6108,24.6197,41200.0
2014-11-13 15:20:00,27.77,27.78,27.74,27.74,36800.0,24.6197,24.6286,24.5931,24.5931,36800.0
2014-11-13 15:30:00,27.73,27.8,27.73,27.79,111600.0,24.5842,24.6463,24.5842,24.6374,111600.0
2014-11-13 15:40:00,27.79,27.83,27.79,27.81,94800.0,24.6374,24.6729,24.6374,24.6552,94800.0
2014-11-13 15:50:00,27.81,27.82,27.77,27.8,247600.0,24.6552,24.664,24.6197,24.6463,247600.0
2014-11-14 09:30:00,27.8,27.82,27.79,27.8,73200.0,24.6463,24.664,24.6374,24.6463,73200.0
2014-11-14 09:40:00,27.81,27.81,27.74,27.75,35200.0,24.6552,24.6552,24.5931,24.602,35200.0
2014-11-14 09:50:00,27.75,27.79,27.75,27.79,15600.0,24.602,24.6374,24.602,24.6374,15600.0
2014-11-14 10:00:00,27.79,27.82,27.79,27.82,50000.0,24.6374,24.664,24.6374,24.664,50000.0
2014-11-14 10:10:00,27.82,27.83,27.79,27.8,84400.0,24.664,24.6729,24.6374,24.6463,84400.0
2014-11-14 10:20:00,27.8,27.8,27.75,27.76,21600.0,24.6463,24.6463,24.602,24.6108,21600.0
2014-11-14 10:30:00,27.76,27.76,27.72,27.74,74400.0,24.6108,24.6108,24.5754,24.5931,74400.0
2014-11-14 10:40:00,27.75,27.8,27.74,27.79,32400.0,24.602,24.6463,24.5931,24.6374,32400.0
2014-11-14 10:50:00,27.79,27.81,27.79,27.81,75200.0,24.6374,24.6552,24.6374,24.6552,75200.0
2014-11-14 11:00:00,27.8,27.82,27.8,27.81,35200.0,24.6463,24.664,24.6463,24.6552,35200.0
2014-11-14 11:10:00,27.81,27.81,27.8,27.8,8800.0,24.6552,24.6552,24.6463,24.6463,8800.0
2014-11-14 11:20:00,27.81,27.81,27.79,27.79,24400.0,24.6552,24.6552,24.6374,24.6374,24400.0
2014-11-14 11:30:00,27.79,27.81,27.79,27.8,386000.0,24.6374,24.6552,24.6374,24.6463,386000.0
2014-11-14 11:40:00,27.79,27.79,27.77,27.78,147200.0,24.6374,24.6374,24.6197,24.6286,147200.0
2014-11-14 11:50:00,27.78,27.8,27.78,27.79,74800.0,24.6286,24.6463,24.6286,24.6374,74800.0
2014-11-14 12:00:00,27.79,27.8,27.79,27.8,26000.0,24.6374,24.6463,24.6374,24.6463,26000.0
2014-11-14 12:10:00,27.79,27.8,27.77,27.78,24000.0,24.6374,24.6463,24.6197,24.6286,24000.0
2014-11-14 12:20:00,27.78,27.79,27.78,27.79,17600.0,24.6286,24.6374,24.6286,24.6374,17600.0
2014-11-14 12:30:00,27.79,27.8,27.78,27.8,32000.0,24.6374,24.6463,24.6286,24.6463,32000.0
2014-11-14 12:40:00,27.8,27.81,27.79,27.79,9600.0,24.6463,24.6552,24.6374,24.6374,9600.0
2014-11-14 12:50:00,27.79,27.79,27.78,27.78,8400.0,24.6374,24.6374,24.6286,24.6286,8400.0
2014-11-14 13:00:00,27.78,27.79,27.77,27.79,10400.0,24.6286,24.6374,24.6197,24.6374,10400.0
2014-11-14 13:10:00,27.79,27.79,27.78,27.78,14000.0,24.6374,24.6374,24.6286,24.6286,14000.0
2014-11-14 13:20:00,27.79,27.79,27.77,27.77,18800.0,24.6374,24.6374,24.6197,24.6197,18800.0
2014-11-14 13:30:00,27.78,27.78,27.76,27.77,8800.0,24.6286,24.6286,24.6108,24.6197,8800.0
2014-11-14 13:40:00,27.77,27.78,27.77,27.78,91600.0,24.6197,24.6286,24.6197,24.6286,91600.0
2014-11-14 13:50:00,27.77,27.78,27.75,27.75,23600.0,24.6197,24.6286,24.602,24.602,23600.0
2014-11-14 14:00:00,27.74,27.75,27.73,27.75,60400.0,24.5931,24.602,24.5842,24.602,60400.0
2014-11-14 14:10:00,27.75,27.76,27.75,27.76,9600.0,24.602,24.6108,24.602,24.6108,9600.0
2014-11-14 14:20:00,27.75,27.77,27.75,27.76,25600.0,24.602,24.6197,24.602,24.6108,25600.0
2014-11-14 14:30:00,27.77,27.78,27.76,27.77,22400.0,24.6197,24.6286,24.6108,24.6197,22400.0
2014-11-14 14:40:00,27.76,27.77,27.75,27.75,31600.0,24.6108,24.6197,24.602,24.602,31600.0
2014-11-14 14:50:00,27.76,27.76,27.75,27.76,50800.0,24.6108,24.6108,24.602,24.6108,50800.0
2014-11-14 15:00:00,27.76,27.78,27.76,27.77,20000.0,24.6108,24.6286,24.6108,24.6197,20000.0
2014-11-14 15:10:00,27.77,27.77,27.76,27.77,50800.0,24.6197,24.6197,24.6108,24.6197,50800.0
2014-11-14 15:20:00,27.77,27.78,27.77,27.78,124000.0,24.6197,24.6286,24.6197,24.6286,124000.0
2014-11-14 15:30:00,27.78,27.8,27.78,27.79,65600.0,24.6286,24.6463,24.6286,24.6374,65600.0
2014-11-14 15:40:00,27.79,27.8,27.78,27.78,64000.0,24.6374,24.6463,24.6286,24.6286,64000.0
2014-11-14 15:50:00,27.78,27.8,27.77,27.8,156400.0,24.6286,24.6463,24.6197,24.6463,156400.0
2014-11-17 09:30:00,27.74,27.78,27.74,27.78,151200.0,24.5931,24.6286,24.5931,24.6286,151200.0
2014-11-17 09:40:00,27.77,27.8,27.76,27.79,53600.0,24.6197,24.6463,24.6108,24.6374,53600.0
2014-11-17 09:50:00,27.79,27.8,27.77,27.79,31600.0,24.6374,24.6463,24.6197,24.6374,31600.0
2014-11-17 10:00:00,27.79,27.81,27.77,27.78,30000.0,24.6374,24.6552,24.6197,24.6286,30000.0
2014-11-17 10:10:00,27.77,27.82,27.76,27.82,33600.0,24.6197,24.664,24.6108,24.664,33600.0
2014-11-17 10:20:00,27.81,27.84,27.81,27.82,60800.0,24.6552,24.6818,24.6552,24.664,60800.0
2014-11-17 10:30:00,27.8,27.81,27.78,27.78,31600.0,24.6463,24.6552,24.6286,24.6286,31600.0
2014-11-17 10:40:00,27.77,27.79,27.75,27.77,47200.0,24.6197,24.6374,24.602,24.6197,47200.0
2014-11-17 10:50:00,27.76,27.79,27.75,27.79,25600.0,24.6108,24.6374,24.602,24.6374,25600.0
2014-11-17 11:00:00,27.79,27.79,27.74,27.74,44000.0,24.6374,24.6374,24.5931,24.5931,44000.0
2014-11-17 11:10:00,27.73,27.75,27.71,27.75,52800.0,24.5842,24.602,24.5665,24.602,52800.0
2014-11-17 11:20:00,27.75,27.75,27.71,27.71,77200.0,24.602,24.602,24.5665,24.5665,77200.0
2014-11-17 11:30:00,27.69,27.72,27.69,27.71,49200.0,24.5488,24.5754,24.5488,24.5665,49200.0
2014-11-17 11:40:00,27.7,27.73,27.7,27.73,33200.0,24.5576,24.5842,24.5576,24.5842,33200.0
2014-11-17 11:50:00,27.72,27.73,27.71,27.73,22000.0,24.5754,24.5842,24.5665,24.5842,22000.0
2014-11-17 12:00:00,27.73,27.74,27.71,27.72,42400.0,24.5842,24.5931,24.5665,24.5754,42400.0
2014-11-17 12:10:00,27.72,27.75,27.72,27.75,24000.0,24.5754,24.602,24.5754,24.602,24000.0
2014-11-17 12:20:00,27.75,27.77,27.75,27.76,17200.0,24.602,24.6197,24.602,24.6108,17200.0
2014-11-17 12:30:00,27.77,27.77,27.76,27.77,20400.0,24.6197,24.6197,24.6108,24.6197,20400.0
2014-11-17 12:40:00,27.77,27.8,27.77,27.79,90800.0,24.6197,24.6463,24.6197,24.6374,90800.0
2014-11-17 12:50:00,27.79,27.79,27.76,27.76,18800.0,24.6374,24.6374,24.6108,24.6108,18800.0
2014-11-17 13:00:00,27.76,27.78,27.76,27.78,40000.0,24.6108,24.6286,24.6108,24.6286,40000.0
2014-11-17 13:10:00,27.77,27.8,27.77,27.8,20000.0,24.6197,24.6463,24.6197,24.6463,20000.0
2014-11-17 13:20:00,27.79,27.81,27.79,27.79,24800.0,24.6374,24.6552,24.6374,24.6374,24800.0
2014-11-17 13:30:00,27.8,27.8,27.78,27.78,38000.0,24.6463,24.6463,24.6286,24.6286,38000.0
2014-11-17 13:40:00,27.78,27.78,27.75,27.75,42000.0,24.6286,24.6286,24.602,24.602,42000.0
2014-11-17 13:50:00,27.75,27.79,27.75,27.78,75200.0,24.602,24.6374,24.602,24.6286,75200.0
2014-11-17 14:00:00,27.78,27.78,27.77,27.77,48400.0,24.6286,24.6286,24.6197,24.6197,48400.0
2014-11-17 14:10:00,27.77,27.78,27.77,27.78,23200.0,24.6197,24.6286,24.6197,24.6286,23200.0
2014-11-17 14:20:00,27.78,27.78,27.76,27.77,22400.0,24.6286,24.6286,24.6108,24.6197,22400.0
2014-11-17 14:30:00,27.77,27.79,27.77,27.78,56800.0,24.6197,24.6374,24.6197,24.6286,56800.0
2014-11-17 14:40:00,27.78,27.79,27.77,27.77,78000.0,24.6286,24.6374,24.6197,24.6197,78000.0
2014-11-17 14:50:00,27.77,27.79,27.77,27.78,55600.0,24.6197,24.6374,24.6197,24.6286,55600.0
2014-11-17 15:00:00,27.78,27.78,27.76,27.78,148400.0,24.6286,24.6286,24.6108,24.6286,148400.0
2014-11-17 15:10:00,27.78,27.78,27.75,27.76,46400.0,24.6286,24.6286,24.602,24.6108,46400.0
2014-11-17 15:20:00,27.75,27.77,27.75,27.75,27200.0,24.602,24.6197,24.602,24.602,27200.0
2014-11-17 15:30:00,27.76,27.77,27.75,27.77,48800.0,24.6108,24.6197,24.602,24.6197,48800.0
2014-11-17 15:40:00,27.77,27.77,27.75,27.76,32400.0,24.6197,24.6197,24.602,24.6108,32400.0
2014-11-17 15:50:00,27.76,27.76,27.74,27.76,149200.0,24.6108,24.6108,24.5931,24.6108,149200.0
2014-11-18 09:30:00,27.78,27.84,27.76,27.84,45200.0,24.6286,24.6818,24.6108,24.6818,45200.0
2014-11-18 09:40:00,27.84,27.88,27.84,27.86,21200.0,24.6818,24.7172,24.6818,24.6995,21200.0
2014-11-18 09:50:00,27.88,27.89,27.86,27.88,12000.0,24.7172,24.7261,24.6995,24.7172,12000.0
2014-11-18 10:00:00,27.9,27.91,27.89,27.9,8800.0,24.7349,24.7438,24.7261,24.7349,8800.0
2014-11-18 10:10:00,27.91,27.91,27.88,27.89,16400.0,24.7438,24.7438,24.7172,24.7261,16400.0
2014-11-18 10:20:00,27.89,27.89,27.87,27.88,7200.0,24.7261,24.7261,24.7083,24.7172,7200.0
2014-11-18 10:30:00,27.87,27.88,27.86,27.87,19600.0,24.7083,24.7172,24.6995,24.7083,19600.0
2014-11-18 10:40:00,27.86,27.88,27.86,27.88,23600.0,24.6995,24.7172,24.6995,24.7172,23600.0
2014-11-18 10:50:00,27.88,27.9,27.87,27.89,18800.0,24.7172,24.7349,24.7083,24.7261,18800.0
2014-11-18 11:00:00,27.89,27.9,27.88,27.9,5600.0,24.7261,24.7349,24.7172,24.7349,5600.0
2014-11-18 11:10:00,27.9,27.9,27.89,27.89,25600.0,24.7349,24.7349,24.7261,24.7261,25600.0
2014-11-18 11:20:00,27.89,27.89,27.87,27.88,22800.0,24.7261,24.7261,24.7083,24.7172,22800.0
2014-11-18 11:30:00,27.88,27.9,27.87,27.89,10800.0,24.7172,24.7349,24.7083,24.7261,10800.0
2014-11-18 11:40:00,27.89,27.9,27.89,27.9,12400.0,24.7261,24.7349,24.7261,24.7349,12400.0
2014-11-18 11:50:00,27.9,27.9,27.89,27.9,29600.0,24.7349,24.7349,24.7261,24.7349,29600.0
2014-11-18 12:00:00,27.91,27.91,27.89,27.91,43200.0,24.7438,24.7438,24.7261,24.7438,43200.0
2014-11-18 12:10:00,27.91,27.91,27.9,27.91,16800.0,24.7438,24.7438,24.7349,24.7438,16800.0
2014-11-18 12:20:00,27.91,27.91,27.9,27.9,30000.0,24.7438,24.7438,24.7349,24.7349,30000.0
2014-11-18 12:30:00,27.9,27.91,27.9,27.9,26800.0,24.7349,24.7438,24.7349,24.7349,26800.0
2014-11-18 12:40:00,27.9,27.92,27.9,27.91,11600.0,24.7349,24.7527,24.7349,24.7438,11600.0
2014-11-18 12:50:00,27.91,27.93,27.91,27.93,22800.0,24.7438,24.7615,24.7438,24.7615,22800.0
2014-11-18 13:00:00,27.93,27.93,27.93,27.93,11200.0,24.7615,24.7615,24.7615,24.7615,11200.0
2014-11-18 13:10:00,27.94,27.94,27.93,27.94,35200.0,24.7704,24.7704,24.7615,24.7704,35200.0
2014-11-18 13:20:00,27.94,27.96,27.94,27.96,10000.0,24.7704,24.7881,24.7704,24.7881,10000.0
2014-11-18 13:30:00,27.95,27.96,27.93,27.93,27200.0,24.7793,24.7881,24.7615,24.7615,27200.0
2014-11-18 13:40:00,27.93,27.94,27.93,27.93,24000.0,24.7615,24.7704,24.7615,24.7615,24000.0
2014-11-18 13:50:00,27.93,27.95,27.93,27.95,22000.0,24.7615,24.7793,24.7615,24.7793,22000.0
2014-11-18 14:00:00,27.94,27.97,27.94,27.97,51200.0,24.7704,24.797,24.7704,24.797,51200.0
2014-11-18 14:10:00,27.98,27.98,27.97,27.98,42800.0,24.8059,24.8059,24.797,24.8059,42800.0
2014-11-18 14:20:00,27.98,27.98,27.97,27.97,28800.0,24.8059,24.8059,24.797,24.797,28800.0
2014-11-18 14:30:00,27.97,28.0,27.97,27.99,97200.0,24.797,24.8236,24.797,24.8147,97200.0
2014-11-18 14:40:00,27.98,27.99,27.98,27.98,112800.0,24.8059,24.8147,24.8059,24.8059,112800.0
2014-11-18 14:50:00,27.98,27.99,27.97,27.98,64800.0,24.8059,24.8147,24.797,24.8059,64800.0
2014-11-18 15:00:00,27.98,28.0,27.97,28.0,7600.0,24.8059,24.8236,24.797,24.8236,7600.0
2014-11-18 15:10:00,28.0,28.0,27.99,27.99,33600.0,24.8236,24.8236,24.8147,24.8147,33600.0
2014-11-18 15:20:00,27.99,27.99,27.98,27.98,63200.0,24.8147,24.8147,24.8059,24.8059,63200.0
2014-11-18 15:30:00,27.99,27.99,27.97,27.98,56400.0,24.8147,24.8147,24.797,24.8059,56400.0
2014-11-18 15:40:00,27.98,27.99,27.96,27.96,40400.0,24.8059,24.8147,24.7881,24.7881,40400.0
2014-11-18 15:50:00,27.96,27.96,27.95,27.95,162400.0,24.7881,24.7881,24.7793,24.7793,162400.0
2014-11-19 09:30:00,27.93,27.93,27.84,27.88,107600.0,24.7615,24.7615,24.6818,24.7172,107600.0
2014-11-19 09:40:00,27.87,27.88,27.86,27.88,24400.0,24.7083,24.7172,24.6995,24.7172,24400.0
2014-11-19 09:50:00,27.86,27.87,27.84,27.85,12800.0,24.6995,24.7083,24.6818,24.6906,12800.0
2014-11-19 10:00:00,27.84,27.85,27.8,27.82,40400.0,24.6818,24.6906,24.6463,24.664,40400.0
2014-11-19 10:10:00,27.81,27.84,27.8,27.84,29600.0,24.6552,24.6818,24.6463,24.6818,29600.0
2014-11-19 10:20:00,27.83,27.84,27.81,27.81,16000.0,24.6729,24.6818,24.6552,24.6552,16000.0
2014-11-19 10:30:00,27.82,27.84,27.8,27.8,27200.0,24.664,24.6818,24.6463,24.6463,27200.0
2014-11-19 10:40:00,27.8,27.81,27.79,27.8,51200.0,24.6463,24.6552,24.6374,24.6463,51200.0
2014-11-19 10:50:00,27.8,27.82,27.8,27.8,14800.0,24.6463,24.664,24.6463,24.6463,14800.0
2014-11-19 11:00:00,27.79,27.8,27.78,27.8,28400.0,24.6374,24.6463,24.6286,24.6463,28400.0
2014-11-19 11:10:00,27.81,27.83,27.81,27.82,24800.0,24.6552,24.6729,24.6552,24.664,24800.0
2014-11-19 11:20:00,27.82,27.83,27.82,27.82,12800.0,24.664,24.6729,24.664,24.664,12800.0
2014-11-19 11:30:00,27.83,27.84,27.82,27.83,16400.0,24.6729,24.6818,24.664,24.6729,16400.0
2014-11-19 11:40:00,27.83,27.86,27.83,27.85,42800.0,24.6729,24.6995,24.6729,24.6906,42800.0
2014-11-19 11:50:00,27.85,27.86,27.84,27.85,49600.0,24.6906,24.6995,24.6818,24.6906,49600.0
2014-11-19 12:00:00,27.85,27.87,27.85,27.86,28000.0,24.6906,24.7083,24.6906,24.6995,28000.0
2014-11-19 12:10:00,27.87,27.88,27.86,27.88,14400.0,24.7083,24.7172,24.6995,24.7172,14400.0
2014-11-19 12:20:00,27.88,27.88,27.87,27.87,7200.0,24.7172,24.7172,24.7083,24.7083,7200.0
2014-11-19 12:30:00,27.87,27.88,27.86,27.86,13600.0,24.7083,24.7172,24.6995,24.6995,13600.0
2014-11-19 12:40:00,27.86,27.87,27.85,27.87,26000.0,24.6995,24.7083,24.6906,24.7083,26000.0
2014-11-19 12:50:00,27.86,27.89,27.86,27.89,10400.0,24.6995,24.7261,24.6995,24.7261,10400.0
2014-11-19 13:00:00,27.89,27.9,27.88,27.88,50400.0,24.7261,24.7349,24.7172,24.7172,50400.0
2014-11-19 13:10:00,27.88,27.89,27.88,27.88,30800.0,24.7172,24.7261,24.7172,24.7172,30800.0
2014-11-19 13:20:00,27.89,27.9,27.88,27.89,33200.0,24.7261,24.7349,24.7172,24.7261,33200.0
2014-11-19 13:30:00,27.89,27.89,27.88,27.89,18400.0,24.7261,24.7261,24.7172,24.7261,18400.0
2014-11-19 13:40:00,27.89,27.89,27.88,27.88,15200.0,24.7261,24.7261,24.7172,24.7172,15200.0
2014-11-19 13:50:00,27.88,27.9,27.88,27.88,24000.0,24.7172,24.7349,24.7172,24.7172,24000.0
2014-11-19 14:00:00,27.88,27.95,27.86,27.92,156800.0,24.7172,24.7793,24.6995,24.7527,156800.0
2014-11-19 14:10:00,27.92,27.92,27.91,27.92,88800.0,24.7527,24.7527,24.7438,24.7527,88800.0
2014-11-19 14:20:00,27.92,27.92,27.84,27.86,103200.0,24.7527,24.7527,24.6818,24.6995,103200.0
2014-11-19 14:30:00,27.86,27.88,27.84,27.86,56000.0,24.6995,24.7172,24.6818,24.6995,56000.0
2014-11-19 14:40:00,27.86,27.86,27.83,27.85,37600.0,24.6995,24.6995,24.6729,24.6906,37600.0
2014-11-19 14:50:00,27.84,27.87,27.84,27.86,43600.0,24.6818,24.7083,24.6818,24.6995,43600.0
2014-11-19 15:00:00,27.86,27.86,27.85,27.85,16000.0,24.6995,24.6995,24.6906,24.6906,16000.0
2014-11-19 15:10:00,27.87,27.89,27.85,27.89,22800.0,24.7083,24.7261,24.6906,24.7261,22800.0
2014-11-19 15:20:00,27.89,27.91,27.88,27.88,30400.0,24.7261,24.7438,24.7172,24.7172,30400.0
2014-11-19 15:30:00,27.88,27.89,27.88,27.88,29200.0,24.7172,24.7261,24.7172,24.7172,29200.0
2014-11-19 15:40:00,27.88,27.89,27.86,27.88,67200.0,24.7172,24.7261,24.6995,24.7172,67200.0
2014-11-19 15:50:00,27.89,27.91,27.88,27.89,170400.0,24.7261,24.7438,24.7172,24.7261,170400.0
2014-11-20 09:30:00,27.78,27.8,27.76,27.79,149200.0,24.6286,24.6463,24.6108,24.6374,149200.0
2014-11-20 09:40:00,27.79,27.84,27.79,27.84,47600.0,24.6374,24.6818,24.6374,24.6818,47600.0
2014-11-20 09:50:00,27.83,27.86,27.83,27.85,27200.0,24.6729,24.6995,24.6729,24.6906,27200.0
2014-11-20 10:00:00,27.87,27.91,27.86,27.9,50000.0,24.7083,24.7438,24.6995,24.7349,50000.0
2014-11-20 10:10:00,27.88,27.9,27.86,27.87,32800.0,24.7172,24.7349,24.6995,24.7083,32800.0
2014-11-20 10:20:00,27.88,27.91,27.88,27.9,9200.0,24.7172,24.7438,24.7172,24.7349,9200.0
2014-11-20 10:30:00,27.91,27.93,27.9,27.93,18400.0,24.7438,24.7615,24.7349,24.7615,18400.0
2014-11-20 10:40:00,27.93,27.95,27.93,27.95,27600.0,24.7615,24.7793,24.7615,24.7793,27600.0
2014-11-20 10:50:00,27.95,27.95,27.94,27.95,29600.0,24.7793,24.7793,24.7704,24.7793,29600.0
2014-11-20 11:00:00,27.95,27.96,27.95,27.96,55600.0,24.7793,24.7881,24.7793,24.7881,55600.0
2014-11-20 11:10:00,27.96,27.98,27.96,27.98,23200.0,24.7881,24.8059,24.7881,24.8059,23200.0
2014-11-20 11:20:00,27.98,27.99,27.97,27.99,18400.0,24.8059,24.8147,24.797,24.8147,18400.0
2014-11-20 11:30:00,27.99,27.99,27.97,27.97,23200.0,24.8147,24.8147,24.797,24.797,23200.0
2014-11-20 11:40:00,27.97,27.98,27.97,27.98,8800.0,24.797,24.8059,24.797,24.8059,8800.0
2014-11-20 11:50:00,27.98,27.98,27.96,27.96,29600.0,24.8059,24.8059,24.7881,24.7881,29600.0
2014-11-20 12:00:00,27.96,27.97,27.95,27.96,35200.0,24.7881,24.797,24.7793,24.7881,35200.0
2014-11-20 12:10:00,27.96,27.98,27.96,27.98,24400.0,24.7881,24.8059,24.7881,24.8059,24400.0
2014-11-20 12:20:00,27.98,27.98,27.97,27.97,7600.0,24.8059,24.8059,24.797,24.797,7600.0
2014-11-20 12:30:00,27.97,27.98,27.97,27.98,31600.0,24.797,24.8059,24.797,24.8059,31600.0
2014-11-20 12:40:00,27.97,27.97,27.95,27.96,14000.0,24.797,24.797,24.7793,24.7881,14000.0
2014-11-20 12:50:00,27.96,27.96,27.94,27.95,23600.0,24.7881,24.7881,24.7704,24.7793,23600.0
2014-11-20 13:00:00,27.95,27.96,27.95,27.95,27600.0,24.7793,24.7881,24.7793,24.7793,27600.0
2014-11-20 13:10:00,27.95,27.95,27.93,27.93,22400.0,24.7793,24.7793,24.7615,24.7615,22400.0
2014-11-20 13:20:00,27.94,27.95,27.93,27.95,149600.0,24.7704,24.7793,24.7615,24.7793,149600.0
2014-11-20 13:30:00,27.95,27.96,27.95,27.95,52000.0,24.7793,24.7881,24.7793,24.7793,52000.0
2014-11-20 13:40:00,27.95,27.95,27.94,27.95,18800.0,24.7793,24.7793,24.7704,24.7793,18800.0
2014-11-20 13:50:00,27.95,27.95,27.94,27.95,22000.0,24.7793,24.7793,24.7704,24.7793,22000.0
2014-11-20 14:00:00,27.95,27.96,27.94,27.95,34400.0,24.7793,24.7881,24.7704,24.7793,34400.0
2014-11-20 14:10:00,27.95,27.96,27.95,27.96,23200.0,24.7793,24.7881,24.7793,24.7881,23200.0
2014-11-20 14:20:00,27.96,27.97,27.96,27.96,23200.0,24.7881,24.797,24.7881,24.7881,23200.0
2014-11-20 14:30:00,27.96,27.96,27.94,27.94,44000.0,24.7881,24.7881,24.7704,24.7704,44000.0
2014-11-20 14:40:00,27.94,27.95,27.93,27.94,28000.0,24.7704,24.7793,24.7615,24.7704,28000.0
2014-11-20 14:50:00,27.94,27.94,27.92,27.92,15200.0,24.7704,24.7704,24.7527,24.7527,15200.0
2014-11-20 15:00:00,27.91,27.92,27.91,27.92,65600.0,24.7438,24.7527,24.7438,24.7527,65600.0
2014-11-20 15:10:00,27.92,27.92,27.91,27.92,40800.0,24.7527,24.7527,24.7438,24.7527,40800.0
2014-11-20 15:20:00,27.92,27.93,27.91,27.93,96000.0,24.7527,24.7615,24.7438,24.7615,96000.0
2014-11-20 15:30:00,27.92,27.94,27.92,27.94,307600.0,24.7527,24.7704,24.7527,24.7704,307600.0
2014-11-20 15:40:00,27.94,27.95,27.93,27.93,18400.0,24.7704,24.7793,24.7615,24.7615,18400.0
2014-11-20 15:50:00,27.93,27.95,27.93,27.94,109200.0,24.7615,24.7793,24.7615,24.7704,109200.0
2014-11-21 09:30:00,28.22,28.25,28.18,28.2,650800.0,25.0186,25.0452,24.9832,25.0009,650800.0
2014-11-21 09:40:00,28.2,28.2,28.17,28.18,155600.0,25.0009,25.0009,24.9743,24.9832,155600.0
2014-11-21 09:50:00,28.18,28.2,28.18,28.18,24400.0,24.9832,25.0009,24.9832,24.9832,24400.0
2014-11-21 10:00:00,28.19,28.19,28.16,28.16,35200.0,24.992,24.992,24.9655,24.9655,35200.0
2014-11-21 10:10:00,28.15,28.17,28.14,28.16,98000.0,24.9566,24.9743,24.9477,24.9655,98000.0
2014-11-21 10:20:00,28.15,28.18,28.15,28.17,19200.0,24.9566,24.9832,24.9566,24.9743,19200.0
2014-11-21 10:30:00,28.17,28.17,28.14,28.17,16000.0,24.9743,24.9743,24.9477,24.9743,16000.0
2014-11-21 10:40:00,28.16,28.17,28.14,28.14,49600.0,24.9655,24.9743,24.9477,24.9477,49600.0
2014-11-21 10:50:00,28.14,28.15,28.11,28.13,42400.0,24.9477,24.9566,24.9211,24.9389,42400.0
2014-11-21 11:00:00,28.12,28.12,28.09,28.11,45600.0,24.93,24.93,24.9034,24.9211,45600.0
2014-11-21 11:10:00,28.11,28.13,28.11,28.13,60000.0,24.9211,24.9389,24.9211,24.9389,60000.0
2014-11-21 11:20:00,28.13,28.14,28.12,28.12,36400.0,24.9389,24.9477,24.93,24.93,36400.0
2014-11-21 11:30:00,28.12,28.13,28.1,28.1,13200.0,24.93,24.9389,24.9123,24.9123,13200.0
2014-11-21 11:40:00,28.1,28.11,28.1,28.11,28000.0,24.9123,24.9211,24.9123,24.9211,28000.0
2014-11-21 11:50:00,28.1,28.11,28.1,28.1,40000.0,24.9123,24.9211,24.9123,24.9123,40000.0
2014-11-21 12:00:00,28.11,28.12,28.11,28.11,9200.0,24.9211,24.93,24.9211,24.9211,9200.0
2014-11-21 12:10:00,28.11,28.11,28.08,28.09,22400.0,24.9211,24.9211,24.8945,24.9034,22400.0
2014-11-21 12:20:00,28.09,28.09,28.07,28.07,49200.0,24.9034,24.9034,24.8857,24.8857,49200.0
2014-11-21 12:30:00,28.08,28.1,28.07,28.09,38000.0,24.8945,24.9123,24.8857,24.9034,38000.0
2014-11-21 12:40:00,28.09,28.1,28.08,28.08,22000.0,24.9034,24.9123,24.8945,24.8945,22000.0
2014-11-21 12:50:00,28.08,28.09,28.06,28.07,56800.0,24.8945,24.9034,24.8768,24.8857,56800.0
2014-11-21 13:00:00,28.07,28.07,28.05,28.05,48000.0,24.8857,24.8857,24.8679,24.8679,48000.0
2014-11-21 13:10:00,28.06,28.06,28.04,28.04,11600.0,24.8768,24.8768,24.8591,24.8591,11600.0
2014-11-21 13:20:00,28.04,28.05,28.01,28.02,22000.0,24.8591,24.8679,24.8325,24.8413,22000.0
2014-11-21 13:30:00,28.01,28.03,27.99,28.02,32000.0,24.8325,24.8502,24.8147,24.8413,32000.0
2014-11-21 13:40:00,28.03,28.05,28.02,28.05,9600.0,24.8502,24.8679,24.8413,24.8679,9600.0
2014-11-21 13:50:00,28.05,28.08,28.04,28.06,69600.0,24.8679,24.8945,24.8591,24.8768,69600.0
2014-11-21 14:00:00,28.06,28.08,28.06,28.06,22800.0,24.8768,24.8945,24.8768,24.8768,22800.0
2014-11-21 14:10:00,28.07,28.07,28.05,28.06,28000.0,24.8857,24.8857,24.8679,24.8768,28000.0
2014-11-21 14:20:00,28.05,28.05,28.02,28.03,19200.0,24.8679,24.8679,24.8413,24.8502,19200.0
2014-11-21 14:30:00,28.03,28.04,28.01,28.02,48000.0,24.8502,24.8591,24.8325,24.8413,48000.0
2014-11-21 14:40:00,28.03,28.06,28.03,28.05,22800.0,24.8502,24.8768,24.8502,24.8679,22800.0
2014-11-21 14:50:00,28.05,28.07,28.05,28.05,119600.0,24.8679,24.8857,24.8679,24.8679,119600.0
2014-11-21 15:00:00,28.06,28.08,28.06,28.06,67200.0,24.8768,24.8945,24.8768,24.8768,67200.0
2014-11-21 15:10:00,28.07,28.08,28.07,28.07,10000.0,24.8857,24.8945,24.8857,24.8857,10000.0
2014-11-21 15:20:00,28.07,28.08,28.06,28.08,115200.0,24.8857,24.8945,24.8768,24.8945,115200.0
2014-11-21 15:30:00,28.08,28.1,28.08,28.08,112800.0,24.8945,24.9123,24.8945,24.8945,112800.0
2014-11-21 15:40:00,28.08,28.08,28.06,28.06,178000.0,24.8945,24.8945,24.8768,24.8768,178000.0
2014-11-21 15:50:00,28.06,28.08,28.05,28.08,678000.0,24.8768,24.8945,24.8679,24.8945,678000.0
2014-11-24 09:30:00,28.16,28.19,28.14,28.18,178400.0,24.9655,24.992,24.9477,24.9832,178400.0
2014-11-24 09:40:00,28.18,28.19,28.15,28.15,64400.0,24.9832,24.992,24.9566,24.9566,64400.0
2014-11-24 09:50:00,28.16,28.17,28.15,28.17,29200.0,24.9655,24.9743,24.9566,24.9743,29200.0
2014-11-24 10:00:00,28.16,28.19,28.16,28.18,44800.0,24.9655,24.992,24.9655,24.9832,44800.0
2014-11-24 10:10:00,28.18,28.19,28.18,28.18,33600.0,24.9832,24.992,24.9832,24.9832,33600.0
2014-11-24 10:20:00,28.19,28.2,28.18,28.19,43600.0,24.992,25.0009,24.9832,24.992,43600.0
2014-11-24 10:30:00,28.2,28.2,28.18,28.18,32400.0,25.0009,25.0009,24.9832,24.9832,32400.0
2014-11-24 10:40:00,28.2,28.2,28.18,28.18,30400.0,25.0009,25.0009,24.9832,24.9832,30400.0
2014-11-24 10:50:00,28.18,28.18,28.17,28.18,6800.0,24.9832,24.9832,24.9743,24.9832,6800.0
2014-11-24 11:00:00,28.18,28.18,28.16,28.17,23600.0,24.9832,24.9832,24.9655,24.9743,23600.0
2014-11-24 11:10:00,28.17,28.17,28.16,28.16,36400.0,24.9743,24.9743,24.9655,24.9655,36400.0
2014-11-24 11:20:00,28.16,28.17,28.15,28.16,72400.0,24.9655,24.9743,24.9566,24.9655,72400.0
2014-11-24 11:30:00,28.16,28.17,28.16,28.16,49600.0,24.9655,24.9743,24.9655,24.9655,49600.0
2014-11-24 11:40:00,28.17,28.18,28.16,28.17,13600.0,24.9743,24.9832,24.9655,24.9743,13600.0
2014-11-24 11:50:00,28.17,28.18,28.16,28.17,20000.0,24.9743,24.9832,24.9655,24.9743,20000.0
2014-11-24 12:00:00,28.18,28.19,28.17,28.19,29200.0,24.9832,24.992,24.9743,24.992,29200.0
2014-11-24 12:10:00,28.19,28.19,28.18,28.18,56400.0,24.992,24.992,24.9832,24.9832,56400.0
2014-11-24 12:20:00,28.18,28.2,28.18,28.19,7200.0,24.9832,25.0009,24.9832,24.992,7200.0
2014-11-24 12:30:00,28.19,28.19,28.18,28.18,12400.0,24.992,24.992,24.9832,24.9832,12400.0
2014-11-24 12:40:00,28.18,28.18,28.18,28.18,9600.0,24.9832,24.9832,24.9832,24.9832,9600.0
2014-11-24 12:50:00,28.18,28.18,28.16,28.16,27600.0,24.9832,24.9832,24.9655,24.9655,27600.0
2014-11-24 13:00:00,28.17,28.18,28.17,28.17,8000.0,24.9743,24.9832,24.9743,24.9743,8000.0
2014-11-24 13:10:00,28.17,28.19,28.17,28.18,17600.0,24.9743,24.992,24.9743,24.9832,17600.0
2014-11-24 13:20:00,28.19,28.19,28.18,28.19,8800.0,24.992,24.992,24.9832,24.992,8800.0
2014-11-24 13:30:00,28.19,28.19,28.18,28.19,99600.0,24.992,24.992,24.9832,24.992,99600.0
2014-11-24 13:40:00,28.19,28.19,28.18,28.18,55600.0,24.992,24.992,24.9832,24.9832,55600.0
2014-11-24 13:50:00,28.19,28.2,28.19,28.19,29600.0,24.992,25.0009,24.992,24.992,29600.0
2014-11-24 14:00:00,28.2,28.22,28.19,28.21,66800.0,25.0009,25.0186,24.992,25.0098,66800.0
2014-11-24 14:10:00,28.21,28.21,28.21,28.21,26000.0,25.0098,25.0098,25.0098,25.0098,26000.0
2014-11-24 14:20:00,28.21,28.22,28.2,28.22,89600.0,25.0098,25.0186,25.0009,25.0186,89600.0
2014-11-24 14:30:00,28.22,28.22,28.2,28.21,120400.0,25.0186,25.0186,25.0009,25.0098,120400.0
2014-11-24 14:40:00,28.21,28.22,28.2,28.22,35200.0,25.0098,25.0186,25.0009,25.0186,35200.0
2014-11-24 14:50:00,28.21,28.21,28.18,28.19,108000.0,25.0098,25.0098,24.9832,24.992,108000.0
2014-11-24 15:00:00,28.19,28.2,28.18,28.19,40800.0,24.992,25.0009,24.9832,24.992,40800.0
2014-11-24 15:10:00,28.19,28.2,28.18,28.18,75600.0,24.992,25.0009,24.9832,24.9832,75600.0
2014-11-24 15:20:00,28.18,28.2,28.18,28.2,38800.0,24.9832,25.0009,24.9832,25.0009,38800.0
2014-11-24 15:30:00,28.2,28.21,28.2,28.21,59200.0,25.0009,25.0098,25.0009,25.0098,59200.0
2014-11-24 15:40:00,28.2,28.21,28.2,28.21,78800.0,25.0009,25.0098,25.0009,25.0098,78800.0
2014-11-24 15:50:00,28.21,28.22,28.21,28.21,117600.0,25.0098,25.0186,25.0098,25.0098,117600.0
2014-11-25 09:30:00,28.25,28.32,28.24,28.3,86400.0,25.0452,25.1073,25.0364,25.0896,86400.0
2014-11-25 09:40:00,28.29,28.29,28.27,28.27,36000.0,25.0807,25.0807,25.063,25.063,36000.0
2014-11-25 09:50:00,28.27,28.28,28.25,28.27,36400.0,25.063,25.0718,25.0452,25.063,36400.0
2014-11-25 10:00:00,28.27,28.27,28.21,28.23,24000.0,25.063,25.063,25.0098,25.0275,24000.0
2014-11-25 10:10:00,28.24,28.24,28.23,28.24,16000.0,25.0364,25.0364,25.0275,25.0364,16000.0
2014-11-25 10:20:00,28.23,28.27,28.23,28.27,20000.0,25.0275,25.063,25.0275,25.063,20000.0
2014-11-25 10:30:00,28.27,28.27,28.24,28.24,13600.0,25.063,25.063,25.0364,25.0364,13600.0
2014-11-25 10:40:00,28.24,28.27,28.24,28.25,2800.0,25.0364,25.063,25.0364,25.0452,2800.0
2014-11-25 10:50:00,28.25,28.25,28.22,28.22,10000.0,25.0452,25.0452,25.0186,25.0186,10000.0
2014-11-25 11:00:00,28.23,28.24,28.2,28.21,48000.0,25.0275,25.0364,25.0009,25.0098,48000.0
2014-11-25 11:10:00,28.22,28.22,28.2,28.2,34000.0,25.0186,25.0186,25.0009,25.0009,34000.0
2014-11-25 11:20:00,28.21,28.22,28.21,28.22,25200.0,25.0098,25.0186,25.0098,25.0186,25200.0
2014-11-25 11:30:00,28.21,28.24,28.21,28.24,20000.0,25.0098,25.0364,25.0098,25.0364,20000.0
2014-11-25 11:40:00,28.24,28.24,28.23,28.24,25600.0,25.0364,25.0364,25.0275,25.0364,25600.0
2014-11-25 11:50:00,28.24,28.24,28.24,28.24,14800.0,25.0364,25.0364,25.0364,25.0364,14800.0
2014-11-25 12:00:00,28.25,28.25,28.24,28.25,41600.0,25.0452,25.0452,25.0364,25.0452,41600.0
2014-11-25 12:10:00,28.25,28.25,28.23,28.23,18800.0,25.0452,25.0452,25.0275,25.0275,18800.0
2014-11-25 12:20:00,28.23,28.24,28.23,28.24,22000.0,25.0275,25.0364,25.0275,25.0364,22000.0
2014-11-25 12:30:00,28.25,28.25,28.23,28.24,41600.0,25.0452,25.0452,25.0275,25.0364,41600.0
2014-11-25 12:40:00,28.24,28.27,28.24,28.26,46800.0,25.0364,25.063,25.0364,25.0541,46800.0
2014-11-25 12:50:00,28.25,28.26,28.24,28.24,42400.0,25.0452,25.0541,25.0364,25.0364,42400.0
2014-11-25 13:00:00,28.25,28.25,28.24,28.25,16000.0,25.0452,25.0452,25.0364,25.0452,16000.0
2014-11-25 13:10:00,28.25,28.26,28.25,28.25,15200.0,25.0452,25.0541,25.0452,25.0452,15200.0
2014-11-25 13:20:00,28.25,28.27,28.25,28.27,30000.0,25.0452,25.063,25.0452,25.063,30000.0
2014-11-25 13:30:00,28.27,28.27,28.26,28.26,19200.0,25.063,25.063,25.0541,25.0541,19200.0
2014-11-25 13:40:00,28.26,28.27,28.25,28.26,26800.0,25.0541,25.063,25.0452,25.0541,26800.0
2014-11-25 13:50:00,28.26,28.27,28.26,28.27,23600.0,25.0541,25.063,25.0541,25.063,23600.0
2014-11-25 14:00:00,28.27,28.27,28.25,28.25,32800.0,25.063,25.063,25.0452,25.0452,32800.0
2014-11-25 14:10:00,28.25,28.27,28.25,28.25,65200.0,25.0452,25.063,25.0452,25.0452,65200.0
2014-11-25 14:20:00,28.25,28.26,28.25,28.25,38000.0,25.0452,25.0541,25.0452,25.0452,38000.0
2014-11-25 14:30:00,28.26,28.26,28.25,28.25,27200.0,25.0541,25.0541,25.0452,25.0452,27200.0
2014-11-25 14:40:00,28.26,28.26,28.23,28.24,62400.0,25.0541,25.0541,25.0275,25.0364,62400.0
2014-11-25 14:50:00,28.23,28.24,28.22,28.23,19200.0,25.0275,25.0364,25.0186,25.0275,19200.0
2014-11-25 15:00:00,28.23,28.26,28.23,28.25,172800.0,25.0275,25.0541,25.0275,25.0452,172800.0
2014-11-25 15:10:00,28.25,28.26,28.25,28.26,95200.0,25.0452,25.0541,25.0452,25.0541,95200.0
2014-11-25 15:20:00,28.26,28.27,28.25,28.26,75600.0,25.0541,25.063,25.0452,25.0541,75600.0
2014-11-25 15:30:00,28.26,28.26,28.24,28.24,81600.0,25.0541,25.0541,25.0364,25.0364,81600.0
2014-11-25 15:40:00,28.24,28.25,28.23,28.23,156400.0,25.0364,25.0452,25.0275,25.0275,156400.0
2014-11-25 15:50:00,28.23,28.24,28.22,28.22,276800.0,25.0275,25.0364,25.0186,25.0186,276800.0
2014-11-26 09:30:00,28.24,28.26,28.22,28.24,116000.0,25.0364,25.0541,25.0186,25.0364,116000.0
2014-11-26 09:40:00,28.24,28.24,28.22,28.23,35600.0,25.0364,25.0364,25.0186,25.0275,35600.0
2014-11-26 09:50:00,28.23,28.24,28.22,28.23,25200.0,25.0275,25.0364,25.0186,25.0275,25200.0
2014-11-26 10:00:00,28.23,28.25,28.22,28.24,47600.0,25.0275,25.0452,25.0186,25.0364,47600.0
2014-11-26 10:10:00,28.23,28.25,28.23,28.24,79600.0,25.0275,25.0452,25.0275,25.0364,79600.0
2014-11-26 10:20:00,28.23,28.25,28.23,28.25,7600.0,25.0275,25.0452,25.0275,25.0452,7600.0
2014-11-26 10:30:00,28.25,28.26,28.24,28.24,12400.0,25.0452,25.0541,25.0364,25.0364,12400.0
2014-11-26 10:40:00,28.23,28.25,28.23,28.25,156800.0,25.0275,25.0452,25.0275,25.0452,156800.0
2014-11-26 10:50:00,28.24,28.25,28.23,28.25,24000.0,25.0364,25.0452,25.0275,25.0452,24000.0
2014-11-26 11:00:00,28.24,28.25,28.24,28.25,11600.0,25.0364,25.0452,25.0364,25.0452,11600.0
2014-11-26 11:10:00,28.24,28.25,28.23,28.23,79200.0,25.0364,25.0452,25.0275,25.0275,79200.0
2014-11-26 11:20:00,28.24,28.24,28.23,28.24,11600.0,25.0364,25.0364,25.0275,25.0364,11600.0
2014-11-26 11:30:00,28.24,28.25,28.24,28.25,191200.0,25.0364,25.0452,25.0364,25.0452,191200.0
2014-11-26 11:40:00,28.24,28.25,28.24,28.25,19200.0,25.0364,25.0452,25.0364,25.0452,19200.0
2014-11-26 11:50:00,28.25,28.25,28.24,28.24,10000.0,25.0452,25.0452,25.0364,25.0364,10000.0
2014-11-26 12:00:00,28.24,28.25,28.24,28.24,12800.0,25.0364,25.0452,25.0364,25.0364,12800.0
2014-11-26 12:10:00,28.25,28.25,28.24,28.25,25200.0,25.0452,25.0452,25.0364,25.0452,25200.0
2014-11-26 12:20:00,28.25,28.25,28.25,28.25,9600.0,25.0452,25.0452,25.0452,25.0452,9600.0
2014-11-26 12:30:00,28.25,28.25,28.25,28.25,12800.0,25.0452,25.0452,25.0452,25.0452,12800.0
2014-11-26 12:40:00,28.25,28.25,28.25,28.25,8000.0,25.0452,25.0452,25.0452,25.0452,8000.0
2014-11-26 12:50:00,28.25,28.26,28.25,28.25,12400.0,25.0452,25.0541,25.0452,25.0452,12400.0
2014-11-26 13:00:00,28.26,28.26,28.25,28.26,20800.0,25.0541,25.0541,25.0452,25.0541,20800.0
2014-11-26 13:10:00,28.26,28.27,28.25,28.27,28800.0,25.0541,25.063,25.0452,25.063,28800.0
2014-11-26 13:20:00,28.27,28.27,28.26,28.27,17600.0,25.063,25.063,25.0541,25.063,17600.0
2014-11-26 13:30:00,28.27,28.27,28.26,28.27,9600.0,25.063,25.063,25.0541,25.063,9600.0
2014-11-26 13:40:00,28.27,28.28,28.27,28.28,5600.0,25.063,25.0718,25.063,25.0718,5600.0
2014-11-26 13:50:00,28.28,28.28,28.27,28.27,12000.0,25.0718,25.0718,25.063,25.063,12000.0
2014-11-26 14:00:00,28.27,28.28,28.26,28.26,30000.0,25.063,25.0718,25.0541,25.0541,30000.0
2014-11-26 14:10:00,28.27,28.27,28.26,28.27,18400.0,25.063,25.063,25.0541,25.063,18400.0
2014-11-26 14:20:00,28.27,28.28,28.27,28.27,23600.0,25.063,25.0718,25.063,25.063,23600.0
2014-11-26 14:30:00,28.28,28.28,28.27,28.27,50800.0,25.0718,25.0718,25.063,25.063,50800.0
2014-11-26 14:40:00,28.27,28.27,28.27,28.27,22000.0,25.063,25.063,25.063,25.063,22000.0
2014-11-26 14:50:00,28.27,28.28,28.27,28.27,36000.0,25.063,25.0718,25.063,25.063,36000.0
2014-11-26 15:00:00,28.27,28.27,28.26,28.27,79200.0,25.063,25.063,25.0541,25.063,79200.0
2014-11-26 15:10:00,28.26,28.28,28.26,28.28,39600.0,25.0541,25.0718,25.0541,25.0718,39600.0
2014-11-26 15:20:00,28.28,28.28,28.27,28.28,36400.0,25.0718,25.0718,25.063,25.0718,36400.0
2014-11-26 15:30:00,28.28,28.29,28.28,28.28,15600.0,25.0718,25.0807,25.0718,25.0718,15600.0
2014-11-26 15:40:00,28.28,28.3,28.28,28.29,13600.0,25.0718,25.0896,25.0718,25.0807,13600.0
2014-11-26 15:50:00,28.3,28.32,28.29,28.31,128000.0,25.0896,25.1073,25.0807,25.0984,128000.0
2014-11-28 09:30:00,28.29,28.33,28.29,28.3,64000.0,25.0807,25.1162,25.0807,25.0896,64000.0
2014-11-28 09:40:00,28.31,28.32,28.3,28.32,5600.0,25.0984,25.1073,25.0896,25.1073,5600.0
2014-11-28 09:50:00,28.32,28.35,28.32,28.35,8800.0,25.1073,25.1339,25.1073,25.1339,8800.0
2014-11-28 10:00:00,28.36,28.36,28.34,28.36,21200.0,25.1428,25.1428,25.125,25.1428,21200.0
2014-11-28 10:10:00,28.36,28.37,28.35,28.36,45600.0,25.1428,25.1516,25.1339,25.1428,45600.0
2014-11-28 10:20:00,28.36,28.36,28.36,28.36,8000.0,25.1428,25.1428,25.1428,25.1428,8000.0
2014-11-28 10:30:00,28.36,28.38,28.36,28.38,38400.0,25.1428,25.1605,25.1428,25.1605,38400.0
2014-11-28 10:40:00,28.38,28.39,28.37,28.37,10400.0,25.1605,25.1694,25.1516,25.1516,10400.0
2014-11-28 10:50:00,28.37,28.37,28.35,28.35,24000.0,25.1516,25.1516,25.1339,25.1339,24000.0
2014-11-28 11:00:00,28.36,28.36,28.36,28.36,8800.0,25.1428,25.1428,25.1428,25.1428,8800.0
2014-11-28 11:10:00,28.37,28.38,28.36,28.38,5200.0,25.1516,25.1605,25.1428,25.1605,5200.0
2014-11-28 11:20:00,28.38,28.38,28.36,28.37,15600.0,25.1605,25.1605,25.1428,25.1516,15600.0
2014-11-28 11:30:00,28.38,28.38,28.36,28.37,30000.0,25.1605,25.1605,25.1428,25.1516,30000.0
2014-11-28 11:40:00,28.38,28.38,28.35,28.36,11200.0,25.1605,25.1605,25.1339,25.1428,11200.0
2014-11-28 11:50:00,28.36,28.36,28.35,28.36,22000.0,25.1428,25.1428,25.1339,25.1428,22000.0
2014-11-28 12:00:00,28.35,28.35,28.33,28.33,29200.0,25.1339,25.1339,25.1162,25.1162,29200.0
2014-11-28 12:10:00,28.33,28.34,28.33,28.33,33600.0,25.1162,25.125,25.1162,25.1162,33600.0
2014-11-28 12:20:00,28.33,28.34,28.31,28.32,16000.0,25.1162,25.125,25.0984,25.1073,16000.0
2014-11-28 12:30:00,28.31,28.32,28.3,28.3,17600.0,25.0984,25.1073,25.0896,25.0896,17600.0
2014-11-28 12:40:00,28.29,28.29,28.27,28.27,42800.0,25.0807,25.0807,25.063,25.063,42800.0
2014-11-28 12:50:00,28.27,28.31,28.26,28.3,140400.0,25.063,25.0984,25.0541,25.0896,140400.0
2014-12-01 09:30:00,28.18,28.21,28.17,28.17,83600.0,24.9832,25.0098,24.9743,24.9743,83600.0
2014-12-01 09:40:00,28.17,28.17,28.08,28.08,174000.0,24.9743,24.9743,24.8945,24.8945,174000.0
2014-12-01 09:50:00,28.07,28.07,27.99,28.06,185600.0,24.8857,24.8857,24.8147,24.8768,185600.0
2014-12-01 10:00:00,28.06,28.1,28.06,28.06,42000.0,24.8768,24.9123,24.8768,24.8768,42000.0
2014-12-01 10:10:00,28.06,28.14,28.05,28.13,83600.0,24.8768,24.9477,24.8679,24.9389,83600.0
2014-12-01 10:20:00,28.13,28.16,28.12,28.13,35200.0,24.9389,24.9655,24.93,24.9389,35200.0
2014-12-01 10:30:00,28.12,28.12,28.07,28.08,56000.0,24.93,24.93,24.8857,24.8945,56000.0
2014-12-01 10:40:00,28.08,28.08,28.05,28.06,39200.0,24.8945,24.8945,24.8679,24.8768,39200.0
2014-12-01 10:50:00,28.06,28.06,28.0,28.0,42800.0,24.8768,24.8768,24.8236,24.8236,42800.0
2014-12-01 11:00:00,28.01,28.04,28.01,28.02,58800.0,24.8325,24.8591,24.8325,24.8413,58800.0
2014-12-01 11:10:00,28.03,28.05,28.02,28.04,65200.0,24.8502,24.8679,24.8413,24.8591,65200.0
2014-12-01 11:20:00,28.05,28.07,28.05,28.06,103600.0,24.8679,24.8857,24.8679,24.8768,103600.0
2014-12-01 11:30:00,28.07,28.08,28.05,28.05,64000.0,24.8857,24.8945,24.8679,24.8679,64000.0
2014-12-01 11:40:00,28.04,28.07,28.04,28.05,16400.0,24.8591,24.8857,24.8591,24.8679,16400.0
2014-12-01 11:50:00,28.04,28.05,28.02,28.03,37200.0,24.8591,24.8679,24.8413,24.8502,37200.0
2014-12-01 12:00:00,28.03,28.04,28.02,28.03,10800.0,24.8502,24.8591,24.8413,24.8502,10800.0
2014-12-01 12:10:00,28.03,28.06,28.03,28.06,45200.0,24.8502,24.8768,24.8502,24.8768,45200.0
2014-12-01 12:20:00,28.06,28.07,28.04,28.05,335200.0,24.8768,24.8857,24.8591,24.8679,335200.0
2014-12-01 12:30:00,28.05,28.07,28.04,28.05,151200.0,24.8679,24.8857,24.8591,24.8679,151200.0
2014-12-01 12:40:00,28.05,28.06,28.03,28.05,202400.0,24.8679,24.8768,24.8502,24.8679,202400.0
2014-12-01 12:50:00,28.05,28.1,28.04,28.1,482800.0,24.8679,24.9123,24.8591,24.9123,482800.0
2014-12-01 13:00:00,28.11,28.11,28.1,28.11,64800.0,24.9211,24.9211,24.9123,24.9211,64800.0
2014-12-01 13:10:00,28.11,28.12,28.1,28.11,76800.0,24.9211,24.93,24.9123,24.9211,76800.0
2014-12-01 13:20:00,28.11,28.14,28.11,28.11,90400.0,24.9211,24.9477,24.9211,24.9211,90400.0
2014-12-01 13:30:00,28.13,28.13,28.11,28.13,46000.0,24.9389,24.9389,24.9211,24.9389,46000.0
2014-12-01 13:40:00,28.13,28.14,28.11,28.13,54000.0,24.9389,24.9477,24.9211,24.9389,54000.0
2014-12-01 13:50:00,28.11,28.11,28.1,28.1,26400.0,24.9211,24.9211,24.9123,24.9123,26400.0
2014-12-01 14:00:00,28.1,28.1,28.07,28.08,62000.0,24.9123,24.9123,24.8857,24.8945,62000.0
2014-12-01 14:10:00,28.08,28.08,28.05,28.06,23600.0,24.8945,24.8945,24.8679,24.8768,23600.0
2014-12-01 14:20:00,28.05,28.05,28.02,28.03,91600.0,24.8679,24.8679,24.8413,24.8502,91600.0
2014-12-01 14:30:00,28.03,28.06,28.02,28.06,90800.0,24.8502,24.8768,24.8413,24.8768,90800.0
2014-12-01 14:40:00,28.06,28.06,28.04,28.04,14000.0,24.8768,24.8768,24.8591,24.8591,14000.0
2014-12-01 14:50:00,28.05,28.06,28.04,28.05,63600.0,24.8679,24.8768,24.8591,24.8679,63600.0
2014-12-01 15:00:00,28.06,28.08,28.05,28.06,34800.0,24.8768,24.8945,24.8679,24.8768,34800.0
2014-12-01 15:10:00,28.07,28.1,28.06,28.09,48400.0,24.8857,24.9123,24.8768,24.9034,48400.0
2014-12-01 15:20:00,28.09,28.1,28.08,28.08,55200.0,24.9034,24.9123,24.8945,24.8945,55200.0
2014-12-01 15:30:00,28.08,28.08,28.04,28.04,97600.0,24.8945,24.8945,24.8591,24.8591,97600.0
2014-12-01 15:40:00,28.05,28.05,28.02,28.03,38000.0,24.8679,24.8679,24.8413,24.8502,38000.0
2014-12-01 15:50:00,28.03,28.05,28.02,28.03,235200.0,24.8502,24.8679,24.8413,24.8502,235200.0
2014-12-02 09:30:00,28.04,28.1,28.03,28.09,110800.0,24.8591,24.9123,24.8502,24.9034,110800.0
2014-12-02 09:40:00,28.1,28.1,28.07,28.08,61200.0,24.9123,24.9123,24.8857,24.8945,61200.0
2014-12-02 09:50:00,28.08,28.1,28.05,28.09,59200.0,24.8945,24.9123,24.8679,24.9034,59200.0
2014-12-02 10:00:00,28.1,28.14,28.09,28.14,140400.0,24.9123,24.9477,24.9034,24.9477,140400.0
2014-12-02 10:10:00,28.13,28.14,28.11,28.13,46400.0,24.9389,24.9477,24.9211,24.9389,46400.0
2014-12-02 10:20:00,28.13,28.14,28.12,28.13,32000.0,24.9389,24.9477,24.93,24.9389,32000.0
2014-12-02 10:30:00,28.13,28.13,28.1,28.1,35200.0,24.9389,24.9389,24.9123,24.9123,35200.0
2014-12-02 10:40:00,28.1,28.13,28.1,28.11,19200.0,24.9123,24.9389,24.9123,24.9211,19200.0
2014-12-02 10:50:00,28.11,28.12,28.1,28.12,60800.0,24.9211,24.93,24.9123,24.93,60800.0
2014-12-02 11:00:00,28.13,28.14,28.12,28.12,22000.0,24.9389,24.9477,24.93,24.93,22000.0
2014-12-02 11:10:00,28.12,28.14,28.11,28.14,66400.0,24.93,24.9477,24.9211,24.9477,66400.0
2014-12-02 11:20:00,28.14,28.15,28.12,28.13,508400.0,24.9477,24.9566,24.93,24.9389,508400.0
2014-12-02 11:30:00,28.13,28.13,28.11,28.13,91200.0,24.9389,24.9389,24.9211,24.9389,91200.0
2014-12-02 11:40:00,28.13,28.15,28.13,28.13,141200.0,24.9389,24.9566,24.9389,24.9389,141200.0
2014-12-02 11:50:00,28.14,28.15,28.12,28.15,111200.0,24.9477,24.9566,24.93,24.9566,111200.0
2014-12-02 12:00:00,28.14,28.15,28.12,28.13,60000.0,24.9477,24.9566,24.93,24.9389,60000.0
2014-12-02 12:10:00,28.13,28.13,28.11,28.12,89600.0,24.9389,24.9389,24.9211,24.93,89600.0
2014-12-02 12:20:00,28.12,28.14,28.12,28.12,48800.0,24.93,24.9477,24.93,24.93,48800.0
2014-12-02 12:30:00,28.12,28.13,28.1,28.11,64400.0,24.93,24.9389,24.9123,24.9211,64400.0
2014-12-02 12:40:00,28.11,28.11,28.1,28.11,80000.0,24.9211,24.9211,24.9123,24.9211,80000.0
2014-12-02 12:50:00,28.11,28.12,28.1,28.12,45600.0,24.9211,24.93,24.9123,24.93,45600.0
2014-12-02 13:00:00,28.12,28.13,28.11,28.12,40000.0,24.93,24.9389,24.9211,24.93,40000.0
2014-12-02 13:10:00,28.12,28.14,28.12,28.13,70000.0,24.93,24.9477,24.93,24.9389,70000.0
2014-12-02 13:20:00,28.13,28.16,28.11,28.15,91200.0,24.9389,24.9655,24.9211,24.9566,91200.0
2014-12-02 13:30:00,28.16,28.16,28.15,28.16,33200.0,24.9655,24.9655,24.9566,24.9655,33200.0
2014-12-02 13:40:00,28.16,28.17,28.15,28.17,52000.0,24.9655,24.9743,24.9566,24.9743,52000.0
2014-12-02 13:50:00,28.16,28.16,28.14,28.15,64000.0,24.9655,24.9655,24.9477,24.9566,64000.0
2014-12-02 14:00:00,28.15,28.16,28.14,28.15,52400.0,24.9566,24.9655,24.9477,24.9566,52400.0
2014-12-02 14:10:00,28.15,28.16,28.15,28.15,44800.0,24.9566,24.9655,24.9566,24.9566,44800.0
2014-12-02 14:20:00,28.15,28.17,28.15,28.16,40000.0,24.9566,24.9743,24.9566,24.9655,40000.0
2014-12-02 14:30:00,28.16,28.17,28.15,28.16,20000.0,24.9655,24.9743,24.9566,24.9655,20000.0
2014-12-02 14:40:00,28.17,28.21,28.17,28.21,74000.0,24.9743,25.0098,24.9743,25.0098,74000.0
2014-12-02 14:50:00,28.21,28.21,28.2,28.21,18800.0,25.0098,25.0098,25.0009,25.0098,18800.0
2014-12-02 15:00:00,28.2,28.21,28.2,28.21,34800.0,25.0009,25.0098,25.0009,25.0098,34800.0
2014-12-02 15:10:00,28.21,28.21,28.19,28.2,101600.0,25.0098,25.0098,24.992,25.0009,101600.0
2014-12-02 15:20:00,28.2,28.2,28.17,28.18,130000.0,25.0009,25.0009,24.9743,24.9832,130000.0
2014-12-02 15:30:00,28.18,28.2,28.17,28.18,86800.0,24.9832,25.0009,24.9743,24.9832,86800.0
2014-12-02 15:40:00,28.18,28.18,28.16,28.16,63200.0,24.9832,24.9832,24.9655,24.9655,63200.0
2014-12-02 15:50:00,28.17,28.18,28.16,28.18,138400.0,24.9743,24.9832,24.9655,24.9832,138400.0
2014-12-03 09:30:00,28.24,28.25,28.19,28.25,216400.0,25.0364,25.0452,24.992,25.0452,216400.0
2014-12-03 09:40:00,28.25,28.26,28.24,28.24,35600.0,25.0452,25.0541,25.0364,25.0364,35600.0
2014-12-03 09:50:00,28.25,28.25,28.22,28.22,58800.0,25.0452,25.0452,25.0186,25.0186,58800.0
2014-12-03 10:00:00,28.23,28.23,28.18,28.19,40400.0,25.0275,25.0275,24.9832,24.992,40400.0
2014-12-03 10:10:00,28.19,28.22,28.19,28.21,26800.0,24.992,25.0186,24.992,25.0098,26800.0
2014-12-03 10:20:00,28.21,28.23,28.18,28.21,14800.0,25.0098,25.0275,24.9832,25.0098,14800.0
2014-12-03 10:30:00,28.21,28.25,28.21,28.23,14400.0,25.0098,25.0452,25.0098,25.0275,14400.0
2014-12-03 10:40:00,28.24,28.24,28.22,28.24,19600.0,25.0364,25.0364,25.0186,25.0364,19600.0
2014-12-03 10:50:00,28.24,28.24,28.22,28.22,12800.0,25.0364,25.0364,25.0186,25.0186,12800.0
2014-12-03 11:00:00,28.23,28.25,28.22,28.24,14000.0,25.0275,25.0452,25.0186,25.0364,14000.0
2014-12-03 11:10:00,28.25,28.25,28.22,28.23,26400.0,25.0452,25.0452,25.0186,25.0275,26400.0
2014-12-03 11:20:00,28.24,28.24,28.22,28.24,23200.0,25.0364,25.0364,25.0186,25.0364,23200.0
2014-12-03 11:30:00,28.25,28.25,28.23,28.23,30400.0,25.0452,25.0452,25.0275,25.0275,30400.0
2014-12-03 11:40:00,28.23,28.24,28.22,28.23,23200.0,25.0275,25.0364,25.0186,25.0275,23200.0
2014-12-03 11:50:00,28.23,28.23,28.22,28.23,25600.0,25.0275,25.0275,25.0186,25.0275,25600.0
2014-12-03 12:00:00,28.24,28.24,28.22,28.22,24800.0,25.0364,25.0364,25.0186,25.0186,24800.0
2014-12-03 12:10:00,28.23,28.23,28.22,28.22,17600.0,25.0275,25.0275,25.0186,25.0186,17600.0
2014-12-03 12:20:00,28.22,28.23,28.22,28.23,21600.0,25.0186,25.0275,25.0186,25.0275,21600.0
2014-12-03 12:30:00,28.21,28.22,28.2,28.21,25200.0,25.0098,25.0186,25.0009,25.0098,25200.0
2014-12-03 12:40:00,28.21,28.23,28.2,28.23,16800.0,25.0098,25.0275,25.0009,25.0275,16800.0
2014-12-03 12:50:00,28.23,28.24,28.23,28.23,20800.0,25.0275,25.0364,25.0275,25.0275,20800.0
2014-12-03 13:00:00,28.24,28.25,28.23,28.24,18400.0,25.0364,25.0452,25.0275,25.0364,18400.0
2014-12-03 13:10:00,28.24,28.24,28.24,28.24,12000.0,25.0364,25.0364,25.0364,25.0364,12000.0
2014-12-03 13:20:00,28.24,28.25,28.24,28.25,3600.0,25.0364,25.0452,25.0364,25.0452,3600.0
2014-12-03 13:30:00,28.25,28.26,28.25,28.26,32000.0,25.0452,25.0541,25.0452,25.0541,32000.0
2014-12-03 13:40:00,28.25,28.26,28.24,28.24,40400.0,25.0452,25.0541,25.0364,25.0364,40400.0
2014-12-03 13:50:00,28.25,28.25,28.24,28.25,20400.0,25.0452,25.0452,25.0364,25.0452,20400.0
2014-12-03 14:00:00,28.25,28.27,28.25,28.26,27600.0,25.0452,25.063,25.0452,25.0541,27600.0
2014-12-03 14:10:00,28.27,28.27,28.26,28.27,75600.0,25.063,25.063,25.0541,25.063,75600.0
2014-12-03 14:20:00,28.27,28.27,28.26,28.27,26800.0,25.063,25.063,25.0541,25.063,26800.0
2014-12-03 14:30:00,28.27,28.27,28.26,28.26,30000.0,25.063,25.063,25.0541,25.0541,30000.0
2014-12-03 14:40:00,28.26,28.27,28.25,28.25,32400.0,25.0541,25.063,25.0452,25.0452,32400.0
2014-12-03 14:50:00,28.25,28.26,28.25,28.26,35200.0,25.0452,25.0541,25.0452,25.0541,35200.0
2014-12-03 15:00:00,28.27,28.27,28.26,28.27,27600.0,25.063,25.063,25.0541,25.063,27600.0
2014-12-03 15:10:00,28.27,28.29,28.27,28.29,20800.0,25.063,25.0807,25.063,25.0807,20800.0
2014-12-03 15:20:00,28.29,28.3,28.29,28.3,35600.0,25.0807,25.0896,25.0807,25.0896,35600.0
2014-12-03 15:30:00,28.3,28.32,28.3,28.31,59200.0,25.0896,25.1073,25.0896,25.0984,59200.0
2014-12-03 15:40:00,28.31,28.32,28.29,28.3,124000.0,25.0984,25.1073,25.0807,25.0896,124000.0
2014-12-03 15:50:00,28.3,28.31,28.28,28.29,218000.0,25.0896,25.0984,25.0718,25.0807,218000.0
2014-12-04 09:30:00,28.25,28.28,28.23,28.27,88400.0,25.0452,25.0718,25.0275,25.063,88400.0
2014-12-04 09:40:00,28.27,28.31,28.27,28.29,56000.0,25.063,25.0984,25.063,25.0807,56000.0
2014-12-04 09:50:00,28.29,28.29,28.26,28.28,84000.0,25.0807,25.0807,25.0541,25.0718,84000.0
2014-12-04 10:00:00,28.29,28.3,28.26,28.27,199200.0,25.0807,25.0896,25.0541,25.063,199200.0
2014-12-04 10:10:00,28.27,28.29,28.27,28.28,82000.0,25.063,25.0807,25.063,25.0718,82000.0
2014-12-04 10:20:00,28.27,28.29,28.25,28.26,33200.0,25.063,25.0807,25.0452,25.0541,33200.0
2014-12-04 10:30:00,28.25,28.25,28.2,28.21,40000.0,25.0452,25.0452,25.0009,25.0098,40000.0
2014-12-04 10:40:00,28.22,28.22,28.17,28.18,22000.0,25.0186,25.0186,24.9743,24.9832,22000.0
2014-12-04 10:50:00,28.18,28.22,28.18,28.21,20000.0,24.9832,25.0186,24.9832,25.0098,20000.0
2014-12-04 11:00:00,28.21,28.21,28.19,28.21,27600.0,25.0098,25.0098,24.992,25.0098,27600.0
2014-12-04 11:10:00,28.21,28.21,28.2,28.21,20400.0,25.0098,25.0098,25.0009,25.0098,20400.0
2014-12-04 11:20:00,28.21,28.21,28.18,28.18,27600.0,25.0098,25.0098,24.9832,24.9832,27600.0
2014-12-04 11:30:00,28.18,28.22,28.17,28.21,66800.0,24.9832,25.0186,24.9743,25.0098,66800.0
2014-12-04 11:40:00,28.21,28.24,28.21,28.23,44800.0,25.0098,25.0364,25.0098,25.0275,44800.0
2014-12-04 11:50:00,28.24,28.25,28.23,28.25,27200.0,25.0364,25.0452,25.0275,25.0452,27200.0
2014-12-04 12:00:00,28.25,28.29,28.25,28.29,25600.0,25.0452,25.0807,25.0452,25.0807,25600.0
2014-12-04 12:10:00,28.28,28.3,28.28,28.29,98000.0,25.0718,25.0896,25.0718,25.0807,98000.0
2014-12-04 12:20:00,28.29,28.3,28.29,28.3,34800.0,25.0807,25.0896,25.0807,25.0896,34800.0
2014-12-04 12:30:00,28.3,28.37,28.29,28.33,231200.0,25.0896,25.1516,25.0807,25.1162,231200.0
2014-12-04 12:40:00,28.33,28.35,28.32,28.32,28400.0,25.1162,25.1339,25.1073,25.1073,28400.0
2014-12-04 12:50:00,28.31,28.32,28.31,28.32,52800.0,25.0984,25.1073,25.0984,25.1073,52800.0
2014-12-04 13:00:00,28.31,28.33,28.31,28.32,72000.0,25.0984,25.1162,25.0984,25.1073,72000.0
2014-12-04 13:10:00,28.32,28.32,28.31,28.32,60000.0,25.1073,25.1073,25.0984,25.1073,60000.0
2014-12-04 13:20:00,28.32,28.33,28.32,28.33,23600.0,25.1073,25.1162,25.1073,25.1162,23600.0
2014-12-04 13:30:00,28.33,28.33,28.31,28.31,54000.0,25.1162,25.1162,25.0984,25.0984,54000.0
2014-12-04 13:40:00,28.31,28.33,28.31,28.32,14000.0,25.0984,25.1162,25.0984,25.1073,14000.0
2014-12-04 13:50:00,28.32,28.33,28.32,28.32,44400.0,25.1073,25.1162,25.1073,25.1073,44400.0
2014-12-04 14:00:00,28.32,28.32,28.31,28.32,46800.0,25.1073,25.1073,25.0984,25.1073,46800.0
2014-12-04 14:10:00,28.32,28.33,28.32,28.32,43200.0,25.1073,25.1162,25.1073,25.1073,43200.0
2014-12-04 14:20:00,28.32,28.33,28.32,28.32,72400.0,25.1073,25.1162,25.1073,25.1073,72400.0
2014-12-04 14:30:00,28.31,28.31,28.28,28.29,90400.0,25.0984,25.0984,25.0718,25.0807,90400.0
2014-12-04 14:40:00,28.29,28.29,28.28,28.28,8400.0,25.0807,25.0807,25.0718,25.0718,8400.0
2014-12-04 14:50:00,28.29,28.29,28.27,28.28,36000.0,25.0807,25.0807,25.063,25.0718,36000.0
2014-12-04 15:00:00,28.29,28.3,28.28,28.28,49200.0,25.0807,25.0896,25.0718,25.0718,49200.0
2014-12-04 15:10:00,28.29,28.29,28.26,28.26,70000.0,25.0807,25.0807,25.0541,25.0541,70000.0
2014-12-04 15:20:00,28.26,28.26,28.21,28.22,110800.0,25.0541,25.0541,25.0098,25.0186,110800.0
2014-12-04 15:30:00,28.22,28.25,28.21,28.24,48000.0,25.0186,25.0452,25.0098,25.0364,48000.0
2014-12-04 15:40:00,28.24,28.27,28.24,28.25,655600.0,25.0364,25.063,25.0364,25.0452,655600.0
2014-12-04 15:50:00,28.26,28.28,28.26,28.28,3566400.0,25.0541,25.0718,25.0541,25.0718,3566400.0
2014-12-05 09:30:00,28.3,28.35,28.29,28.33,67600.0,25.0896,25.1339,25.0807,25.1162,67600.0
2014-12-05 09:40:00,28.32,28.32,28.27,28.32,44400.0,25.1073,25.1073,25.063,25.1073,44400.0
2014-12-05 09:50:00,28.32,28.34,28.31,28.34,48000.0,25.1073,25.125,25.0984,25.125,48000.0
2014-12-05 10:00:00,28.34,28.34,28.3,28.31,23600.0,25.125,25.125,25.0896,25.0984,23600.0
2014-12-05 10:10:00,28.32,28.35,28.32,28.35,56400.0,25.1073,25.1339,25.1073,25.1339,56400.0
2014-12-05 10:20:00,28.35,28.35,28.32,28.33,31600.0,25.1339,25.1339,25.1073,25.1162,31600.0
2014-12-05 10:30:00,28.32,28.33,28.32,28.33,52000.0,25.1073,25.1162,25.1073,25.1162,52000.0
2014-12-05 10:40:00,28.33,28.34,28.32,28.32,30400.0,25.1162,25.125,25.1073,25.1073,30400.0
2014-12-05 10:50:00,28.32,28.32,28.3,28.31,13200.0,25.1073,25.1073,25.0896,25.0984,13200.0
2014-12-05 11:00:00,28.32,28.33,28.32,28.32,16000.0,25.1073,25.1162,25.1073,25.1073,16000.0
2014-12-05 11:10:00,28.32,28.34,28.32,28.33,19600.0,25.1073,25.125,25.1073,25.1162,19600.0
2014-12-05 11:20:00,28.33,28.35,28.33,28.34,12800.0,25.1162,25.1339,25.1162,25.125,12800.0
2014-12-05 11:30:00,28.35,28.35,28.34,28.35,21600.0,25.1339,25.1339,25.125,25.1339,21600.0
2014-12-05 11:40:00,28.34,28.36,28.34,28.35,8400.0,25.125,25.1428,25.125,25.1339,8400.0
2014-12-05 11:50:00,28.37,28.38,28.36,28.36,12000.0,25.1516,25.1605,25.1428,25.1428,12000.0
2014-12-05 12:00:00,28.36,28.37,28.36,28.36,8800.0,25.1428,25.1516,25.1428,25.1428,8800.0
2014-12-05 12:10:00,28.36,28.36,28.35,28.36,20400.0,25.1428,25.1428,25.1339,25.1428,20400.0
2014-12-05 12:20:00,28.36,28.36,28.36,28.36,14800.0,25.1428,25.1428,25.1428,25.1428,14800.0
2014-12-05 12:30:00,28.36,28.37,28.36,28.37,33200.0,25.1428,25.1516,25.1428,25.1516,33200.0
2014-12-05 12:40:00,28.36,28.38,28.36,28.37,30000.0,25.1428,25.1605,25.1428,25.1516,30000.0
2014-12-05 12:50:00,28.37,28.37,28.36,28.36,17200.0,25.1516,25.1516,25.1428,25.1428,17200.0
2014-12-05 13:00:00,28.36,28.36,28.35,28.36,38000.0,25.1428,25.1428,25.1339,25.1428,38000.0
2014-12-05 13:10:00,28.36,28.36,28.33,28.34,41600.0,25.1428,25.1428,25.1162,25.125,41600.0
2014-12-05 13:20:00,28.34,28.35,28.33,28.35,53200.0,25.125,25.1339,25.1162,25.1339,53200.0
2014-12-05 13:30:00,28.35,28.35,28.35,28.35,6000.0,25.1339,25.1339,25.1339,25.1339,6000.0
2014-12-05 13:40:00,28.35,28.36,28.35,28.35,10400.0,25.1339,25.1428,25.1339,25.1339,10400.0
2014-12-05 13:50:00,28.35,28.35,28.34,28.35,18000.0,25.1339,25.1339,25.125,25.1339,18000.0
2014-12-05 14:00:00,28.35,28.35,28.34,28.35,66400.0,25.1339,25.1339,25.125,25.1339,66400.0
2014-12-05 14:10:00,28.34,28.35,28.33,28.33,16400.0,25.125,25.1339,25.1162,25.1162,16400.0
2014-12-05 14:20:00,28.33,28.34,28.32,28.33,44400.0,25.1162,25.125,25.1073,25.1162,44400.0
2014-12-05 14:30:00,28.33,28.34,28.32,28.32,52000.0,25.1162,25.125,25.1073,25.1073,52000.0
2014-12-05 14:40:00,28.32,28.33,28.32,28.32,40800.0,25.1073,25.1162,25.1073,25.1073,40800.0
2014-12-05 14:50:00,28.32,28.32,28.3,28.31,46400.0,25.1073,25.1073,25.0896,25.0984,46400.0
2014-12-05 15:00:00,28.31,28.33,28.3,28.32,102000.0,25.0984,25.1162,25.0896,25.1073,102000.0
2014-12-05 15:10:00,28.32,28.33,28.32,28.33,28800.0,25.1073,25.1162,25.1073,25.1162,28800.0
2014-12-05 15:20:00,28.33,28.33,28.32,28.32,32000.0,25.1162,25.1162,25.1073,25.1073,32000.0
2014-12-05 15:30:00,28.32,28.32,28.28,28.29,227200.0,25.1073,25.1073,25.0718,25.0807,227200.0
2014-12-05 15:40:00,28.28,28.29,28.26,28.27,60800.0,25.0718,25.0807,25.0541,25.063,60800.0
2014-12-05 15:50:00,28.26,28.32,28.26,28.32,118400.0,25.0541,25.1073,25.0541,25.1073,118400.0
2014-12-08 09:30:00,28.26,28.31,28.23,28.31,64400.0,25.0541,25.0984,25.0275,25.0984,64400.0
2014-12-08 09:40:00,28.31,28.33,28.31,28.32,18800.0,25.0984,25.1162,25.0984,25.1073,18800.0
2014-12-08 09:50:00,28.33,28.33,28.31,28.31,15200.0,25.1162,25.1162,25.0984,25.0984,15200.0
2014-12-08 10:00:00,28.32,28.32,28.31,28.31,18400.0,25.1073,25.1073,25.0984,25.0984,18400.0
2014-12-08 10:10:00,28.32,28.32,28.3,28.3,32400.0,25.1073,25.1073,25.0896,25.0896,32400.0
2014-12-08 10:20:00,28.32,28.34,28.32,28.34,20400.0,25.1073,25.125,25.1073,25.125,20400.0
2014-12-08 10:30:00,28.34,28.34,28.33,28.33,91600.0,25.125,25.125,25.1162,25.1162,91600.0
2014-12-08 10:40:00,28.33,28.34,28.33,28.33,22400.0,25.1162,25.125,25.1162,25.1162,22400.0
2014-12-08 10:50:00,28.33,28.33,28.33,28.33,12800.0,25.1162,25.1162,25.1162,25.1162,12800.0
2014-12-08 11:00:00,28.33,28.33,28.31,28.32,66800.0,25.1162,25.1162,25.0984,25.1073,66800.0
2014-12-08 11:10:00,28.31,28.33,28.31,28.33,51600.0,25.0984,25.1162,25.0984,25.1162,51600.0
2014-12-08 11:20:00,28.33,28.33,28.31,28.31,28400.0,25.1162,25.1162,25.0984,25.0984,28400.0
2014-12-08 11:30:00,28.31,28.32,28.3,28.3,14000.0,25.0984,25.1073,25.0896,25.0896,14000.0
2014-12-08 11:40:00,28.3,28.32,28.3,28.31,30000.0,25.0896,25.1073,25.0896,25.0984,30000.0
2014-12-08 11:50:00,28.31,28.32,28.3,28.31,20400.0,25.0984,25.1073,25.0896,25.0984,20400.0
2014-12-08 12:00:00,28.3,28.32,28.3,28.31,13200.0,25.0896,25.1073,25.0896,25.0984,13200.0
2014-12-08 12:10:00,28.3,28.31,28.19,28.2,58400.0,25.0896,25.0984,24.992,25.0009,58400.0
2014-12-08 12:20:00,28.2,28.2,28.18,28.19,225200.0,25.0009,25.0009,24.9832,24.992,225200.0
2014-12-08 12:30:00,28.18,28.2,28.18,28.2,26800.0,24.9832,25.0009,24.9832,25.0009,26800.0
2014-12-08 12:40:00,28.2,28.22,28.2,28.22,38800.0,25.0009,25.0186,25.0009,25.0186,38800.0
2014-12-08 12:50:00,28.21,28.22,28.17,28.17,40800.0,25.0098,25.0186,24.9743,24.9743,40800.0
2014-12-08 13:00:00,28.18,28.21,28.17,28.2,41200.0,24.9832,25.0098,24.9743,25.0009,41200.0
2014-12-08 13:10:00,28.19,28.21,28.17,28.18,68800.0,24.992,25.0098,24.9743,24.9832,68800.0
2014-12-08 13:20:00,28.17,28.17,28.13,28.15,51200.0,24.9743,24.9743,24.9389,24.9566,51200.0
2014-12-08 13:30:00,28.14,28.14,28.08,28.09,143200.0,24.9477,24.9477,24.8945,24.9034,143200.0
2014-12-08 13:40:00,28.08,28.08,28.05,28.08,46000.0,24.8945,24.8945,24.8679,24.8945,46000.0
2014-12-08 13:50:00,28.08,28.09,28.06,28.06,37200.0,24.8945,24.9034,24.8768,24.8768,37200.0
2014-12-08 14:00:00,28.06,28.08,28.03,28.06,768400.0,24.8768,24.8945,24.8502,24.8768,768400.0
2014-12-08 14:10:00,28.06,28.06,28.02,28.05,21600.0,24.8768,24.8768,24.8413,24.8679,21600.0
2014-12-08 14:20:00,28.04,28.09,28.04,28.09,85600.0,24.8591,24.9034,24.8591,24.9034,85600.0
2014-12-08 14:30:00,28.08,28.11,28.08,28.11,164800.0,24.8945,24.9211,24.8945,24.9211,164800.0
2014-12-08 14:40:00,28.11,28.14,28.11,28.14,50800.0,24.9211,24.9477,24.9211,24.9477,50800.0
2014-12-08 14:50:00,28.13,28.15,28.13,28.13,26000.0,24.9389,24.9566,24.9389,24.9389,26000.0
2014-12-08 15:00:00,28.12,28.13,28.1,28.1,24000.0,24.93,24.9389,24.9123,24.9123,24000.0
2014-12-08 15:10:00,28.1,28.12,28.09,28.09,73200.0,24.9123,24.93,24.9034,24.9034,73200.0
2014-12-08 15:20:00,28.09,28.14,28.09,28.12,98800.0,24.9034,24.9477,24.9034,24.93,98800.0
2014-12-08 15:30:00,28.13,28.13,28.1,28.11,65200.0,24.9389,24.9389,24.9123,24.9211,65200.0
2014-12-08 15:40:00,28.11,28.12,28.09,28.09,70400.0,24.9211,24.93,24.9034,24.9034,70400.0
2014-12-08 15:50:00,28.08,28.13,28.08,28.12,219600.0,24.8945,24.9389,24.8945,24.93,219600.0
2014-12-09 09:30:00,27.82,27.83,27.75,27.8,192400.0,24.664,24.6729,24.602,24.6463,192400.0
2014-12-09 09:40:00,27.8,27.86,27.8,27.86,55600.0,24.6463,24.6995,24.6463,24.6995,55600.0
2014-12-09 09:50:00,27.86,27.88,27.82,27.88,36800.0,24.6995,24.7172,24.664,24.7172,36800.0
2014-12-09 10:00:00,27.87,27.9,27.84,27.85,74000.0,24.7083,24.7349,24.6818,24.6906,74000.0
2014-12-09 10:10:00,27.84,27.85,27.8,27.82,94400.0,24.6818,24.6906,24.6463,24.664,94400.0
2014-12-09 10:20:00,27.83,27.83,27.76,27.77,47600.0,24.6729,24.6729,24.6108,24.6197,47600.0
2014-12-09 10:30:00,27.77,27.78,27.73,27.78,38000.0,24.6197,24.6286,24.5842,24.6286,38000.0
2014-12-09 10:40:00,27.79,27.85,27.78,27.85,31200.0,24.6374,24.6906,24.6286,24.6906,31200.0
2014-12-09 10:50:00,27.85,27.87,27.84,27.84,49600.0,24.6906,24.7083,24.6818,24.6818,49600.0
2014-12-09 11:00:00,27.85,27.85,27.81,27.81,19200.0,24.6906,24.6906,24.6552,24.6552,19200.0
2014-12-09 11:10:00,27.83,27.86,27.81,27.86,64800.0,24.6729,24.6995,24.6552,24.6995,64800.0
2014-12-09 11:20:00,27.85,27.91,27.85,27.9,43200.0,24.6906,24.7438,24.6906,24.7349,43200.0
2014-12-09 11:30:00,27.9,27.91,27.87,27.88,22000.0,24.7349,24.7438,24.7083,24.7172,22000.0
2014-12-09 11:40:00,27.89,27.89,27.85,27.88,87600.0,24.7261,24.7261,24.6906,24.7172,87600.0
2014-12-09 11:50:00,27.88,27.89,27.87,27.88,44400.0,24.7172,24.7261,24.7083,24.7172,44400.0
2014-12-09 12:00:00,27.88,27.9,27.86,27.9,41600.0,24.7172,24.7349,24.6995,24.7349,41600.0
2014-12-09 12:10:00,27.89,27.9,27.86,27.86,54800.0,24.7261,24.7349,24.6995,24.6995,54800.0
2014-12-09 12:20:00,27.87,27.91,27.86,27.91,34000.0,24.7083,24.7438,24.6995,24.7438,34000.0
2014-12-09 12:30:00,27.9,27.97,27.9,27.97,44400.0,24.7349,24.797,24.7349,24.797,44400.0
2014-12-09 12:40:00,27.98,27.99,27.96,27.96,46400.0,24.8059,24.8147,24.7881,24.7881,46400.0
2014-12-09 12:50:00,27.97,28.0,27.97,27.99,79600.0,24.797,24.8236,24.797,24.8147,79600.0
2014-12-09 13:00:00,27.99,28.02,27.98,28.02,15200.0,24.8147,24.8413,24.8059,24.8413,15200.0
2014-12-09 13:10:00,28.03,28.05,28.03,28.04,34000.0,24.8502,24.8679,24.8502,24.8591,34000.0
2014-12-09 13:20:00,28.04,28.04,28.03,28.04,45600.0,24.8591,24.8591,24.8502,24.8591,45600.0
2014-12-09 13:30:00,28.04,28.09,28.04,28.08,56000.0,24.8591,24.9034,24.8591,24.8945,56000.0
2014-12-09 13:40:00,28.09,28.09,28.06,28.07,58000.0,24.9034,24.9034,24.8768,24.8857,58000.0
2014-12-09 13:50:00,28.07,28.07,28.04,28.06,82400.0,24.8857,24.8857,24.8591,24.8768,82400.0
2014-12-09 14:00:00,28.06,28.09,28.06,28.08,63200.0,24.8768,24.9034,24.8768,24.8945,63200.0
2014-12-09 14:10:00,28.09,28.09,28.05,28.05,63600.0,24.9034,24.9034,24.8679,24.8679,63600.0
2014-12-09 14:20:00,28.06,28.08,28.06,28.08,60400.0,24.8768,24.8945,24.8768,24.8945,60400.0
2014-12-09 14:30:00,28.07,28.07,28.02,28.04,65200.0,24.8857,24.8857,24.8413,24.8591,65200.0
2014-12-09 14:40:00,28.03,28.06,28.02,28.05,42800.0,24.8502,24.8768,24.8413,24.8679,42800.0
2014-12-09 14:50:00,28.05,28.05,28.03,28.05,63200.0,24.8679,24.8679,24.8502,24.8679,63200.0
2014-12-09 15:00:00,28.06,28.1,28.06,28.07,97600.0,24.8768,24.9123,24.8768,24.8857,97600.0
2014-12-09 15:10:00,28.08,28.09,28.06,28.08,42000.0,24.8945,24.9034,24.8768,24.8945,42000.0
2014-12-09 15:20:00,28.09,28.1,28.07,28.08,116000.0,24.9034,24.9123,24.8857,24.8945,116000.0
2014-12-09 15:30:00,28.08,28.1,28.07,28.1,73600.0,24.8945,24.9123,24.8857,24.9123,73600.0
2014-12-09 15:40:00,28.09,28.13,28.09,28.13,58800.0,24.9034,24.9389,24.9034,24.9389,58800.0
2014-12-09 15:50:00,28.13,28.15,28.11,28.14,158400.0,24.9389,24.9566,24.9211,24.9477,158400.0
2014-12-10 09:30:00,28.07,28.08,28.04,28.06,59200.0,24.8857,24.8945,24.8591,24.8768,59200.0
2014-12-10 09:40:00,28.06,28.08,27.99,28.0,57600.0,24.8768,24.8945,24.8147,24.8236,57600.0
2014-12-10 09:50:00,27.99,28.0,27.97,27.99,46400.0,24.8147,24.8236,24.797,24.8147,46400.0
2014-12-10 10:00:00,27.99,28.0,27.96,27.96,16400.0,24.8147,24.8236,24.7881,24.7881,16400.0
2014-12-10 10:10:00,27.97,28.0,27.95,28.0,36800.0,24.797,24.8236,24.7793,24.8236,36800.0
2014-12-10 10:20:00,28.0,28.0,27.97,27.97,53200.0,24.8236,24.8236,24.797,24.797,53200.0
2014-12-10 10:30:00,27.96,27.96,27.91,27.92,60000.0,24.7881,24.7881,24.7438,24.7527,60000.0
2014-12-10 10:40:00,27.92,27.95,27.92,27.94,220800.0,24.7527,24.7793,24.7527,24.7704,220800.0
2014-12-10 10:50:00,27.94,28.01,27.92,28.0,99200.0,24.7704,24.8325,24.7527,24.8236,99200.0
2014-12-10 11:00:00,28.01,28.01,27.99,27.99,75200.0,24.8325,24.8325,24.8147,24.8147,75200.0
2014-12-10 11:10:00,27.99,28.0,27.95,27.96,30000.0,24.8147,24.8236,24.7793,24.7881,30000.0
2014-12-10 11:20:00,27.95,27.98,27.94,27.94,30000.0,24.7793,24.8059,24.7704,24.7704,30000.0
2014-12-10 11:30:00,27.93,27.95,27.92,27.95,30000.0,24.7615,24.7793,24.7527,24.7793,30000.0
2014-12-10 11:40:00,27.94,27.95,27.92,27.94,44800.0,24.7704,24.7793,24.7527,24.7704,44800.0
2014-12-10 11:50:00,27.96,28.0,27.96,27.99,56400.0,24.7881,24.8236,24.7881,24.8147,56400.0
2014-12-10 12:00:00,27.99,27.99,27.95,27.96,22000.0,24.8147,24.8147,24.7793,24.7881,22000.0
2014-12-10 12:10:00,27.96,27.96,27.91,27.92,21600.0,24.7881,24.7881,24.7438,24.7527,21600.0
2014-12-10 12:20:00,27.92,27.93,27.91,27.92,40000.0,24.7527,24.7615,24.7438,24.7527,40000.0
2014-12-10 12:30:00,27.92,27.93,27.89,27.92,84000.0,24.7527,24.7615,24.7261,24.7527,84000.0
2014-12-10 12:40:00,27.92,27.94,27.92,27.93,17600.0,24.7527,24.7704,24.7527,24.7615,17600.0
2014-12-10 12:50:00,27.96,27.96,27.93,27.94,16000.0,24.7881,24.7881,24.7615,24.7704,16000.0
2014-12-10 13:00:00,27.93,27.95,27.93,27.93,24400.0,24.7615,24.7793,24.7615,24.7615,24400.0
2014-12-10 13:10:00,27.94,27.97,27.94,27.96,24400.0,24.7704,24.797,24.7704,24.7881,24400.0
2014-12-10 13:20:00,27.96,27.97,27.94,27.96,13600.0,24.7881,24.797,24.7704,24.7881,13600.0
2014-12-10 13:30:00,27.96,27.96,27.92,27.92,87600.0,24.7881,24.7881,24.7527,24.7527,87600.0
2014-12-10 13:40:00,27.92,27.93,27.84,27.84,100400.0,24.7527,24.7615,24.6818,24.6818,100400.0
2014-12-10 13:50:00,27.83,27.86,27.81,27.81,119200.0,24.6729,24.6995,24.6552,24.6552,119200.0
2014-12-10 14:00:00,27.81,27.84,27.79,27.82,82000.0,24.6552,24.6818,24.6374,24.664,82000.0
2014-12-10 14:10:00,27.81,27.83,27.79,27.83,130400.0,24.6552,24.6729,24.6374,24.6729,130400.0
2014-12-10 14:20:00,27.82,27.82,27.75,27.77,267600.0,24.664,24.664,24.602,24.6197,267600.0
2014-12-10 14:30:00,27.77,27.77,27.71,27.72,185600.0,24.6197,24.6197,24.5665,24.5754,185600.0
2014-12-10 14:40:00,27.71,27.76,27.71,27.75,117600.0,24.5665,24.6108,24.5665,24.602,117600.0
2014-12-10 14:50:00,27.74,27.75,27.68,27.68,132000.0,24.5931,24.602,24.5399,24.5399,132000.0
2014-12-10 15:00:00,27.68,27.74,27.66,27.73,234800.0,24.5399,24.5931,24.5222,24.5842,234800.0
2014-12-10 15:10:00,27.72,27.78,27.72,27.77,48000.0,24.5754,24.6286,24.5754,24.6197,48000.0
2014-12-10 15:20:00,27.78,27.8,27.77,27.79,90000.0,24.6286,24.6463,24.6197,24.6374,90000.0
2014-12-10 15:30:00,27.79,27.81,27.76,27.77,63600.0,24.6374,24.6552,24.6108,24.6197,63600.0
2014-12-10 15:40:00,27.77,27.77,27.67,27.67,202400.0,24.6197,24.6197,24.531,24.531,202400.0
2014-12-10 15:50:00,27.67,27.72,27.67,27.69,379200.0,24.531,24.5754,24.531,24.5488,379200.0
2014-12-11 09:30:00,27.8,27.89,27.77,27.87,100000.0,24.6463,24.7261,24.6197,24.7083,100000.0
2014-12-11 09:40:00,27.9,27.96,27.9,27.95,87200.0,24.7349,24.7881,24.7349,24.7793,87200.0
2014-12-11 09:50:00,27.96,27.98,27.95,27.97,42000.0,24.7881,24.8059,24.7793,24.797,42000.0
2014-12-11 10:00:00,27.97,27.99,27.95,27.99,58400.0,24.797,24.8147,24.7793,24.8147,58400.0
2014-12-11 10:10:00,27.97,28.0,27.96,28.0,43600.0,24.797,24.8236,24.7881,24.8236,43600.0
2014-12-11 10:20:00,28.01,28.06,28.0,28.05,50400.0,24.8325,24.8768,24.8236,24.8679,50400.0
2014-12-11 10:30:00,28.05,28.08,28.05,28.08,51600.0,24.8679,24.8945,24.8679,24.8945,51600.0
2014-12-11 10:40:00,28.08,28.08,28.04,28.05,94000.0,24.8945,24.8945,24.8591,24.8679,94000.0
2014-12-11 10:50:00,28.05,28.05,28.03,28.04,50800.0,24.8679,24.8679,24.8502,24.8591,50800.0
2014-12-11 11:00:00,28.03,28.05,28.02,28.03,32400.0,24.8502,24.8679,24.8413,24.8502,32400.0
2014-12-11 11:10:00,28.03,28.05,28.03,28.05,28000.0,24.8502,24.8679,24.8502,24.8679,28000.0
2014-12-11 11:20:00,28.06,28.08,28.05,28.06,48400.0,24.8768,24.8945,24.8679,24.8768,48400.0
2014-12-11 11:30:00,28.05,28.07,28.05,28.07,37600.0,24.8679,24.8857,24.8679,24.8857,37600.0
2014-12-11 11:40:00,28.08,28.09,28.05,28.06,42400.0,24.8945,24.9034,24.8679,24.8768,42400.0
2014-12-11 11:50:00,28.06,28.09,28.06,28.09,62400.0,24.8768,24.9034,24.8768,24.9034,62400.0
2014-12-11 12:00:00,28.09,28.09,28.07,28.07,32400.0,24.9034,24.9034,24.8857,24.8857,32400.0
2014-12-11 12:10:00,28.07,28.07,28.05,28.06,24400.0,24.8857,24.8857,24.8679,24.8768,24400.0
2014-12-11 12:20:00,28.06,28.07,28.06,28.06,19600.0,24.8768,24.8857,24.8768,24.8768,19600.0
2014-12-11 12:30:00,28.06,28.06,28.04,28.05,44400.0,24.8768,24.8768,24.8591,24.8679,44400.0
2014-12-11 12:40:00,28.05,28.07,28.04,28.07,55200.0,24.8679,24.8857,24.8591,24.8857,55200.0
2014-12-11 12:50:00,28.06,28.08,28.06,28.07,19200.0,24.8768,24.8945,24.8768,24.8857,19200.0
2014-12-11 13:00:00,28.07,28.07,28.05,28.05,61200.0,24.8857,24.8857,24.8679,24.8679,61200.0
2014-12-11 13:10:00,28.05,28.05,28.02,28.02,39600.0,24.8679,24.8679,24.8413,24.8413,39600.0
2014-12-11 13:20:00,28.02,28.03,28.0,28.01,29200.0,24.8413,24.8502,24.8236,24.8325,29200.0
2014-12-11 13:30:00,28.01,28.03,28.01,28.02,17600.0,24.8325,24.8502,24.8325,24.8413,17600.0
2014-12-11 13:40:00,28.03,28.05,28.03,28.05,24800.0,24.8502,24.8679,24.8502,24.8679,24800.0
2014-12-11 13:50:00,28.05,28.05,27.99,27.99,84000.0,24.8679,24.8679,24.8147,24.8147,84000.0
2014-12-11 14:00:00,27.98,28.0,27.98,28.0,30800.0,24.8059,24.8236,24.8059,24.8236,30800.0
2014-12-11 14:10:00,27.99,27.99,27.96,27.98,54800.0,24.8147,24.8147,24.7881,24.8059,54800.0
2014-12-11 14:20:00,27.98,27.99,27.93,27.93,50400.0,24.8059,24.8147,24.7615,24.7615,50400.0
2014-12-11 14:30:00,27.93,27.94,27.9,27.92,34000.0,24.7615,24.7704,24.7349,24.7527,34000.0
2014-12-11 14:40:00,27.93,27.95,27.85,27.85,122400.0,24.7615,24.7793,24.6906,24.6906,122400.0
2014-12-11 14:50:00,27.85,27.88,27.82,27.84,189200.0,24.6906,24.7172,24.664,24.6818,189200.0
2014-12-11 15:00:00,27.84,27.9,27.84,27.88,88800.0,24.6818,24.7349,24.6818,24.7172,88800.0
2014-12-11 15:10:00,27.88,27.95,27.88,27.94,77200.0,24.7172,24.7793,24.7172,24.7704,77200.0
2014-12-11 15:20:00,27.93,27.96,27.93,27.94,87200.0,24.7615,24.7881,24.7615,24.7704,87200.0
2014-12-11 15:30:00,27.95,27.97,27.89,27.9,93200.0,24.7793,24.797,24.7261,24.7349,93200.0
2014-12-11 15:40:00,27.9,27.93,27.82,27.83,140400.0,24.7349,24.7615,24.664,24.6729,140400.0
2014-12-11 15:50:00,27.82,27.83,27.76,27.82,449600.0,24.664,24.6729,24.6108,24.664,449600.0
2014-12-12 09:30:00,27.63,27.74,27.57,27.74,109600.0,24.4956,24.5931,24.4424,24.5931,109600.0
2014-12-12 09:40:00,27.7,27.76,27.7,27.71,20000.0,24.5576,24.6108,24.5576,24.5665,20000.0
2014-12-12 09:50:00,27.7,27.8,27.7,27.8,59200.0,24.5576,24.6463,24.5576,24.6463,59200.0
2014-12-12 10:00:00,27.79,27.79,27.72,27.75,44400.0,24.6374,24.6374,24.5754,24.602,44400.0
2014-12-12 10:10:00,27.75,27.75,27.66,27.7,39200.0,24.602,24.602,24.5222,24.5576,39200.0
2014-12-12 10:20:00,27.71,27.72,27.67,27.7,30400.0,24.5665,24.5754,24.531,24.5576,30400.0
2014-12-12 10:30:00,27.71,27.74,27.69,27.69,33600.0,24.5665,24.5931,24.5488,24.5488,33600.0
2014-12-12 10:40:00,27.68,27.7,27.67,27.67,71200.0,24.5399,24.5576,24.531,24.531,71200.0
2014-12-12 10:50:00,27.67,27.67,27.58,27.59,57200.0,24.531,24.531,24.4512,24.4601,57200.0
2014-12-12 11:00:00,27.58,27.64,27.55,27.62,121600.0,24.4512,24.5044,24.4247,24.4867,121600.0
2014-12-12 11:10:00,27.61,27.65,27.6,27.6,38400.0,24.4778,24.5133,24.469,24.469,38400.0
2014-12-12 11:20:00,27.61,27.64,27.55,27.55,74400.0,24.4778,24.5044,24.4247,24.4247,74400.0
2014-12-12 11:30:00,27.56,27.64,27.55,27.64,84800.0,24.4335,24.5044,24.4247,24.5044,84800.0
2014-12-12 11:40:00,27.65,27.65,27.6,27.62,55200.0,24.5133,24.5133,24.469,24.4867,55200.0
2014-12-12 11:50:00,27.6,27.63,27.55,27.56,84400.0,24.469,24.4956,24.4247,24.4335,84400.0
2014-12-12 12:00:00,27.56,27.59,27.55,27.57,88800.0,24.4335,24.4601,24.4247,24.4424,88800.0
2014-12-12 12:10:00,27.58,27.59,27.55,27.59,110000.0,24.4512,24.4601,24.4247,24.4601,110000.0
2014-12-12 12:20:00,27.58,27.65,27.57,27.65,92400.0,24.4512,24.5133,24.4424,24.5133,92400.0
2014-12-12 12:30:00,27.65,27.66,27.62,27.62,32800.0,24.5133,24.5222,24.4867,24.4867,32800.0
2014-12-12 12:40:00,27.64,27.65,27.61,27.65,55600.0,24.5044,24.5133,24.4778,24.5133,55600.0
2014-12-12 12:50:00,27.65,27.66,27.61,27.62,18800.0,24.5133,24.5222,24.4778,24.4867,18800.0
2014-12-12 13:00:00,27.6,27.64,27.58,27.64,16800.0,24.469,24.5044,24.4512,24.5044,16800.0
2014-12-12 13:10:00,27.64,27.7,27.61,27.68,80400.0,24.5044,24.5576,24.4778,24.5399,80400.0
2014-12-12 13:20:00,27.68,27.72,27.68,27.71,59200.0,24.5399,24.5754,24.5399,24.5665,59200.0
2014-12-12 13:30:00,27.71,27.71,27.65,27.67,36000.0,24.5665,24.5665,24.5133,24.531,36000.0
2014-12-12 13:40:00,27.67,27.68,27.64,27.68,43600.0,24.531,24.5399,24.5044,24.5399,43600.0
2014-12-12 13:50:00,27.68,27.71,27.68,27.71,39200.0,24.5399,24.5665,24.5399,24.5665,39200.0
2014-12-12 14:00:00,27.7,27.7,27.68,27.69,78400.0,24.5576,24.5576,24.5399,24.5488,78400.0
2014-12-12 14:10:00,27.69,27.69,27.65,27.66,56400.0,24.5488,24.5488,24.5133,24.5222,56400.0
2014-12-12 14:20:00,27.67,27.68,27.62,27.62,66000.0,24.531,24.5399,24.4867,24.4867,66000.0
2014-12-12 14:30:00,27.62,27.64,27.6,27.6,707200.0,24.4867,24.5044,24.469,24.469,707200.0
2014-12-12 14:40:00,27.6,27.61,27.59,27.61,492400.0,24.469,24.4778,24.4601,24.4778,492400.0
2014-12-12 14:50:00,27.61,27.64,27.6,27.64,143200.0,24.4778,24.5044,24.469,24.5044,143200.0
2014-12-12 15:00:00,27.64,27.66,27.62,27.63,83200.0,24.5044,24.5222,24.4867,24.4956,83200.0
2014-12-12 15:10:00,27.63,27.63,27.6,27.61,73600.0,24.4956,24.4956,24.469,24.4778,73600.0
2014-12-12 15:20:00,27.61,27.62,27.58,27.6,73200.0,24.4778,24.4867,24.4512,24.469,73200.0
2014-12-12 15:30:00,27.59,27.59,27.49,27.49,222400.0,24.4601,24.4601,24.3715,24.3715,222400.0
2014-12-12 15:40:00,27.49,27.5,27.45,27.47,170800.0,24.3715,24.3803,24.336,24.3537,170800.0
2014-12-12 15:50:00,27.46,27.46,27.41,27.41,303200.0,24.3449,24.3449,24.3005,24.3005,303200.0
2014-12-15 09:30:00,27.57,27.63,27.55,27.59,98000.0,24.4424,24.4956,24.4247,24.4601,98000.0
2014-12-15 09:40:00,27.6,27.63,27.57,27.61,64000.0,24.469,24.4956,24.4424,24.4778,64000.0
2014-12-15 09:50:00,27.61,27.61,27.55,27.58,43200.0,24.4778,24.4778,24.4247,24.4512,43200.0
2014-12-15 10:00:00,27.57,27.57,27.48,27.48,22000.0,24.4424,24.4424,24.3626,24.3626,22000.0
2014-12-15 10:10:00,27.5,27.55,27.49,27.52,37200.0,24.3803,24.4247,24.3715,24.3981,37200.0
2014-12-15 10:20:00,27.51,27.51,27.44,27.46,47600.0,24.3892,24.3892,24.3271,24.3449,47600.0
2014-12-15 10:30:00,27.45,27.46,27.37,27.38,79200.0,24.336,24.3449,24.2651,24.2739,79200.0
2014-12-15 10:40:00,27.39,27.39,27.34,27.39,27200.0,24.2828,24.2828,24.2385,24.2828,27200.0
2014-12-15 10:50:00,27.4,27.49,27.4,27.44,53600.0,24.2917,24.3715,24.2917,24.3271,53600.0
2014-12-15 11:00:00,27.42,27.42,27.33,27.37,119600.0,24.3094,24.3094,24.2296,24.2651,119600.0
2014-12-15 11:10:00,27.38,27.38,27.29,27.29,35200.0,24.2739,24.2739,24.1941,24.1941,35200.0
2014-12-15 11:20:00,27.3,27.31,27.21,27.24,190400.0,24.203,24.2119,24.1232,24.1498,190400.0
2014-12-15 11:30:00,27.24,27.28,27.18,27.18,73200.0,24.1498,24.1853,24.0966,24.0966,73200.0
2014-12-15 11:40:00,27.18,27.22,27.15,27.19,127600.0,24.0966,24.1321,24.07,24.1055,127600.0
2014-12-15 11:50:00,27.18,27.21,27.13,27.15,109200.0,24.0966,24.1232,24.0523,24.07,109200.0
2014-12-15 12:00:00,27.15,27.27,27.15,27.24,150400.0,24.07,24.1764,24.07,24.1498,150400.0
2014-12-15 12:10:00,27.25,27.27,27.21,27.22,73200.0,24.1587,24.1764,24.1232,24.1321,73200.0
2014-12-15 12:20:00,27.24,27.33,27.23,27.32,107600.0,24.1498,24.2296,24.141,24.2207,107600.0
2014-12-15 12:30:00,27.33,27.36,27.27,27.36,96800.0,24.2296,24.2562,24.1764,24.2562,96800.0
2014-12-15 12:40:00,27.36,27.36,27.32,27.35,32000.0,24.2562,24.2562,24.2207,24.2473,32000.0
2014-12-15 12:50:00,27.34,27.41,27.33,27.4,126800.0,24.2385,24.3005,24.2296,24.2917,126800.0
2014-12-15 13:00:00,27.39,27.42,27.35,27.35,38000.0,24.2828,24.3094,24.2473,24.2473,38000.0
2014-12-15 13:10:00,27.35,27.36,27.29,27.29,53600.0,24.2473,24.2562,24.1941,24.1941,53600.0
2014-12-15 13:20:00,27.31,27.36,27.29,27.29,79600.0,24.2119,24.2562,24.1941,24.1941,79600.0
2014-12-15 13:30:00,27.28,27.34,27.27,27.32,66800.0,24.1853,24.2385,24.1764,24.2207,66800.0
2014-12-15 13:40:00,27.31,27.34,27.27,27.27,91200.0,24.2119,24.2385,24.1764,24.1764,91200.0
2014-12-15 13:50:00,27.26,27.31,27.26,27.29,32800.0,24.1675,24.2119,24.1675,24.1941,32800.0
2014-12-15 14:00:00,27.29,27.31,27.27,27.28,48000.0,24.1941,24.2119,24.1764,24.1853,48000.0
2014-12-15 14:10:00,27.29,27.29,27.25,27.27,134800.0,24.1941,24.1941,24.1587,24.1764,134800.0
2014-12-15 14:20:00,27.27,27.39,27.26,27.36,198800.0,24.1764,24.2828,24.1675,24.2562,198800.0
2014-12-15 14:30:00,27.36,27.41,27.32,27.36,282400.0,24.2562,24.3005,24.2207,24.2562,282400.0
2014-12-15 14:40:00,27.36,27.36,27.26,27.3,126000.0,24.2562,24.2562,24.1675,24.203,126000.0
2014-12-15 14:50:00,27.27,27.31,27.27,27.29,311200.0,24.1764,24.2119,24.1764,24.1941,311200.0
2014-12-15 15:00:00,27.29,27.33,27.29,27.32,124000.0,24.1941,24.2296,24.1941,24.2207,124000.0
2014-12-15 15:10:00,27.32,27.35,27.29,27.31,106400.0,24.2207,24.2473,24.1941,24.2119,106400.0
2014-12-15 15:20:00,27.3,27.32,27.24,27.24,148400.0,24.203,24.2207,24.1498,24.1498,148400.0
2014-12-15 15:30:00,27.24,27.33,27.21,27.31,248800.0,24.1498,24.2296,24.1232,24.2119,248800.0
2014-12-15 15:40:00,27.31,27.31,27.24,27.28,182800.0,24.2119,24.2119,24.1498,24.1853,182800.0
2014-12-15 15:50:00,27.28,27.3,27.22,27.22,287200.0,24.1853,24.203,24.1321,24.1321,287200.0
2014-12-16 09:30:00,27.07,27.13,27.03,27.08,120800.0,23.9991,24.0523,23.9636,24.008,120800.0
2014-12-16 09:40:00,27.09,27.18,27.08,27.18,70400.0,24.0168,24.0966,24.008,24.0966,70400.0
2014-12-16 09:50:00,27.18,27.19,27.14,27.15,65600.0,24.0966,24.1055,24.0612,24.07,65600.0
2014-12-16 10:00:00,27.13,27.18,27.08,27.09,144000.0,24.0523,24.0966,24.008,24.0168,144000.0
2014-12-16 10:10:00,27.09,27.21,27.05,27.21,140800.0,24.0168,24.1232,23.9814,24.1232,140800.0
2014-12-16 10:20:00,27.18,27.24,27.17,27.23,48800.0,24.0966,24.1498,24.0878,24.141,48800.0
2014-12-16 10:30:00,27.24,27.24,27.17,27.21,130000.0,24.1498,24.1498,24.0878,24.1232,130000.0
2014-12-16 10:40:00,27.2,27.22,27.15,27.18,62000.0,24.1144,24.1321,24.07,24.0966,62000.0
2014-12-16 10:50:00,27.18,27.3,27.18,27.3,70000.0,24.0966,24.203,24.0966,24.203,70000.0
2014-12-16 11:00:00,27.29,27.3,27.25,27.25,110400.0,24.1941,24.203,24.1587,24.1587,110400.0
2014-12-16 11:10:00,27.25,27.36,27.25,27.36,105600.0,24.1587,24.2562,24.1587,24.2562,105600.0
2014-12-16 11:20:00,27.37,27.52,27.36,27.5,355600.0,24.2651,24.3981,24.2562,24.3803,355600.0
2014-12-16 11:30:00,27.49,27.55,27.47,27.47,190400.0,24.3715,24.4247,24.3537,24.3537,190400.0
2014-12-16 11:40:00,27.46,27.5,27.46,27.47,83200.0,24.3449,24.3803,24.3449,24.3537,83200.0
2014-12-16 11:50:00,27.49,27.49,27.4,27.41,50400.0,24.3715,24.3715,24.2917,24.3005,50400.0
2014-12-16 12:00:00,27.43,27.44,27.39,27.4,44000.0,24.3183,24.3271,24.2828,24.2917,44000.0
2014-12-16 12:10:00,27.42,27.43,27.39,27.41,51200.0,24.3094,24.3183,24.2828,24.3005,51200.0
2014-12-16 12:20:00,27.4,27.4,27.37,27.38,116000.0,24.2917,24.2917,24.2651,24.2739,116000.0
2014-12-16 12:30:00,27.38,27.42,27.38,27.41,144000.0,24.2739,24.3094,24.2739,24.3005,144000.0
2014-12-16 12:40:00,27.41,27.42,27.32,27.33,126000.0,24.3005,24.3094,24.2207,24.2296,126000.0
2014-12-16 12:50:00,27.35,27.36,27.31,27.31,43200.0,24.2473,24.2562,24.2119,24.2119,43200.0
2014-12-16 13:00:00,27.31,27.34,27.26,27.27,75200.0,24.2119,24.2385,24.1675,24.1764,75200.0
2014-12-16 13:10:00,27.26,27.26,27.16,27.18,361600.0,24.1675,24.1675,24.0789,24.0966,361600.0
2014-12-16 13:20:00,27.18,27.21,27.16,27.19,166800.0,24.0966,24.1232,24.0789,24.1055,166800.0
2014-12-16 13:30:00,27.17,27.21,27.13,27.21,60000.0,24.0878,24.1232,24.0523,24.1232,60000.0
2014-12-16 13:40:00,27.21,27.26,27.2,27.22,135600.0,24.1232,24.1675,24.1144,24.1321,135600.0
2014-12-16 13:50:00,27.24,27.28,27.23,27.23,127600.0,24.1498,24.1853,24.141,24.141,127600.0
2014-12-16 14:00:00,27.24,27.29,27.21,27.29,37600.0,24.1498,24.1941,24.1232,24.1941,37600.0
2014-12-16 14:10:00,27.28,27.3,27.23,27.25,131200.0,24.1853,24.203,24.141,24.1587,131200.0
2014-12-16 14:20:00,27.25,27.28,27.24,27.25,44800.0,24.1587,24.1853,24.1498,24.1587,44800.0
2014-12-16 14:30:00,27.25,27.28,27.22,27.23,102000.0,24.1587,24.1853,24.1321,24.141,102000.0
2014-12-16 14:40:00,27.23,27.27,27.21,27.21,189600.0,24.141,24.1764,24.1232,24.1232,189600.0
2014-12-16 14:50:00,27.21,27.21,27.15,27.19,138000.0,24.1232,24.1232,24.07,24.1055,138000.0
2014-12-16 15:00:00,27.18,27.22,27.15,27.19,185200.0,24.0966,24.1321,24.07,24.1055,185200.0
2014-12-16 15:10:00,27.19,27.19,27.14,27.17,89600.0,24.1055,24.1055,24.0612,24.0878,89600.0
2014-12-16 15:20:00,27.16,27.18,27.1,27.11,219200.0,24.0789,24.0966,24.0257,24.0346,219200.0
2014-12-16 15:30:00,27.1,27.17,27.07,27.08,228800.0,24.0257,24.0878,23.9991,24.008,228800.0
2014-12-16 15:40:00,27.09,27.09,27.0,27.04,229600.0,24.0168,24.0168,23.937,23.9725,229600.0
2014-12-16 15:50:00,27.04,27.04,26.92,26.94,317200.0,23.9725,23.9725,23.8661,23.8839,317200.0
2014-12-17 09:30:00,27.02,27.03,26.98,27.02,96800.0,23.9548,23.9636,23.9193,23.9548,96800.0
2014-12-17 09:40:00,27.04,27.12,27.04,27.08,62000.0,23.9725,24.0434,23.9725,24.008,62000.0
2014-12-17 09:50:00,27.08,27.11,27.06,27.11,41200.0,24.008,24.0346,23.9902,24.0346,41200.0
2014-12-17 10:00:00,27.11,27.11,27.05,27.05,39600.0,24.0346,24.0346,23.9814,23.9814,39600.0
2014-12-17 10:10:00,27.06,27.09,27.04,27.07,55200.0,23.9902,24.0168,23.9725,23.9991,55200.0
2014-12-17 10:20:00,27.06,27.06,27.01,27.02,39200.0,23.9902,23.9902,23.9459,23.9548,39200.0
2014-12-17 10:30:00,27.02,27.05,27.0,27.05,128000.0,23.9548,23.9814,23.937,23.9814,128000.0
2014-12-17 10:40:00,27.04,27.1,27.04,27.08,42000.0,23.9725,24.0257,23.9725,24.008,42000.0
2014-12-17 10:50:00,27.08,27.08,27.04,27.04,60800.0,24.008,24.008,23.9725,23.9725,60800.0
2014-12-17 11:00:00,27.04,27.08,27.04,27.07,60400.0,23.9725,24.008,23.9725,23.9991,60400.0
2014-12-17 11:10:00,27.07,27.1,27.05,27.1,50000.0,23.9991,24.0257,23.9814,24.0257,50000.0
2014-12-17 11:20:00,27.09,27.14,27.08,27.12,33600.0,24.0168,24.0612,24.008,24.0434,33600.0
2014-12-17 11:30:00,27.13,27.19,27.1,27.19,94800.0,24.0523,24.1055,24.0257,24.1055,94800.0
2014-12-17 11:40:00,27.19,27.22,27.18,27.21,1044800.0,24.1055,24.1321,24.0966,24.1232,1044800.0
2014-12-17 11:50:00,27.2,27.27,27.19,27.25,88000.0,24.1144,24.1764,24.1055,24.1587,88000.0
2014-12-17 12:00:00,27.25,27.26,27.2,27.23,32800.0,24.1587,24.1675,24.1144,24.141,32800.0
2014-12-17 12:10:00,27.21,27.21,27.19,27.19,26400.0,24.1232,24.1232,24.1055,24.1055,26400.0
2014-12-17 12:20:00,27.19,27.19,27.14,27.14,40800.0,24.1055,24.1055,24.0612,24.0612,40800.0
2014-12-17 12:30:00,27.14,27.18,27.14,27.14,48000.0,24.0612,24.0966,24.0612,24.0612,48000.0
2014-12-17 12:40:00,27.13,27.14,27.11,27.13,23200.0,24.0523,24.0612,24.0346,24.0523,23200.0
2014-12-17 12:50:00,27.13,27.18,27.13,27.16,72800.0,24.0523,24.0966,24.0523,24.0789,72800.0
2014-12-17 13:00:00,27.17,27.18,27.17,27.17,29200.0,24.0878,24.0966,24.0878,24.0878,29200.0
2014-12-17 13:10:00,27.18,27.18,27.15,27.17,25600.0,24.0966,24.0966,24.07,24.0878,25600.0
2014-12-17 13:20:00,27.17,27.18,27.16,27.18,26000.0,24.0878,24.0966,24.0789,24.0966,26000.0
2014-12-17 13:30:00,27.18,27.21,27.17,27.2,42800.0,24.0966,24.1232,24.0878,24.1144,42800.0
2014-12-17 13:40:00,27.2,27.21,27.15,27.17,45600.0,24.1144,24.1232,24.07,24.0878,45600.0
2014-12-17 13:50:00,27.16,27.23,27.16,27.23,51200.0,24.0789,24.141,24.0789,24.141,51200.0
2014-12-17 14:00:00,27.25,27.46,27.2,27.37,408400.0,24.1587,24.3449,24.1144,24.2651,408400.0
2014-12-17 14:10:00,27.35,27.45,27.34,27.4,170800.0,24.2473,24.336,24.2385,24.2917,170800.0
2014-12-17 14:20:00,27.39,27.4,27.35,27.36,50800.0,24.2828,24.2917,24.2473,24.2562,50800.0
2014-12-17 14:30:00,27.38,27.42,27.3,27.4,118800.0,24.2739,24.3094,24.203,24.2917,118800.0
2014-12-17 14:40:00,27.41,27.41,27.25,27.26,400000.0,24.3005,24.3005,24.1587,24.1675,400000.0
2014-12-17 14:50:00,27.26,27.34,27.25,27.26,94800.0,24.1675,24.2385,24.1587,24.1675,94800.0
2014-12-17 15:00:00,27.27,27.27,27.19,27.23,226800.0,24.1764,24.1764,24.1055,24.141,226800.0
2014-12-17 15:10:00,27.24,27.34,27.22,27.34,94400.0,24.1498,24.2385,24.1321,24.2385,94400.0
2014-12-17 15:20:00,27.35,27.44,27.31,27.43,76800.0,24.2473,24.3271,24.2119,24.3183,76800.0
2014-12-17 15:30:00,27.43,27.46,27.4,27.43,144800.0,24.3183,24.3449,24.2917,24.3183,144800.0
2014-12-17 15:40:00,27.45,27.53,27.45,27.5,102400.0,24.336,24.4069,24.336,24.3803,102400.0
2014-12-17 15:50:00,27.5,27.5,27.43,27.47,197600.0,24.3803,24.3803,24.3183,24.3537,197600.0
2014-12-18 09:30:00,27.89,27.93,27.8,27.85,207600.0,24.7261,24.7615,24.6463,24.6906,207600.0
2014-12-18 09:40:00,27.84,27.87,27.83,27.84,126800.0,24.6818,24.7083,24.6729,24.6818,126800.0
2014-12-18 09:50:00,27.85,27.91,27.85,27.91,56400.0,24.6906,24.7438,24.6906,24.7438,56400.0
2014-12-18 10:00:00,27.91,27.95,27.89,27.94,204000.0,24.7438,24.7793,24.7261,24.7704,204000.0
2014-12-18 10:10:00,27.94,27.96,27.93,27.93,70400.0,24.7704,24.7881,24.7615,24.7615,70400.0
2014-12-18 10:20:00,27.93,27.93,27.89,27.9,152800.0,24.7615,24.7615,24.7261,24.7349,152800.0
2014-12-18 10:30:00,27.9,27.9,27.85,27.86,288800.0,24.7349,24.7349,24.6906,24.6995,288800.0
2014-12-18 10:40:00,27.86,27.9,27.85,27.89,240000.0,24.6995,24.7349,24.6906,24.7261,240000.0
2014-12-18 10:50:00,27.89,27.9,27.86,27.86,224000.0,24.7261,24.7349,24.6995,24.6995,224000.0
2014-12-18 11:00:00,27.86,27.86,27.79,27.8,180400.0,24.6995,24.6995,24.6374,24.6463,180400.0
2014-12-18 11:10:00,27.79,27.85,27.78,27.85,214400.0,24.6374,24.6906,24.6286,24.6906,214400.0
2014-12-18 11:20:00,27.85,27.88,27.83,27.83,241200.0,24.6906,24.7172,24.6729,24.6729,241200.0
2014-12-18 11:30:00,27.84,27.85,27.82,27.85,105200.0,24.6818,24.6906,24.664,24.6906,105200.0
2014-12-18 11:40:00,27.85,27.86,27.83,27.85,76400.0,24.6906,24.6995,24.6729,24.6906,76400.0
2014-12-18 11:50:00,27.85,27.91,27.85,27.9,122000.0,24.6906,24.7438,24.6906,24.7349,122000.0
2014-12-18 12:00:00,27.9,27.92,27.89,27.91,1310400.0,24.7349,24.7527,24.7261,24.7438,1310400.0
2014-12-18 12:10:00,27.91,27.92,27.9,27.92,84400.0,24.7438,24.7527,24.7349,24.7527,84400.0
2014-12-18 12:20:00,27.9,27.91,27.86,27.89,41600.0,24.7349,24.7438,24.6995,24.7261,41600.0
2014-12-18 12:30:00,27.9,27.92,27.89,27.91,199600.0,24.7349,24.7527,24.7261,24.7438,199600.0
2014-12-18 12:40:00,27.91,27.95,27.9,27.95,104000.0,24.7438,24.7793,24.7349,24.7793,104000.0
2014-12-18 12:50:00,27.95,27.96,27.94,27.96,83600.0,24.7793,24.7881,24.7704,24.7881,83600.0
2014-12-18 13:00:00,27.96,27.96,27.93,27.93,26000.0,24.7881,24.7881,24.7615,24.7615,26000.0
2014-12-18 13:10:00,27.93,27.94,27.92,27.94,84000.0,24.7615,24.7704,24.7527,24.7704,84000.0
2014-12-18 13:20:00,27.94,27.98,27.94,27.97,88800.0,24.7704,24.8059,24.7704,24.797,88800.0
2014-12-18 13:30:00,27.97,27.99,27.96,27.97,68800.0,24.797,24.8147,24.7881,24.797,68800.0
2014-12-18 13:40:00,27.97,27.98,27.96,27.96,142000.0,24.797,24.8059,24.7881,24.7881,142000.0
2014-12-18 13:50:00,27.97,27.98,27.96,27.97,35200.0,24.797,24.8059,24.7881,24.797,35200.0
2014-12-18 14:00:00,27.98,27.98,27.93,27.93,48000.0,24.8059,24.8059,24.7615,24.7615,48000.0
2014-12-18 14:10:00,27.93,27.97,27.93,27.96,145200.0,24.7615,24.797,24.7615,24.7881,145200.0
2014-12-18 14:20:00,27.95,27.97,27.92,27.92,3467600.0,24.7793,24.797,24.7527,24.7527,3467600.0
2014-12-18 14:30:00,27.92,27.97,27.91,27.96,852400.0,24.7527,24.797,24.7438,24.7881,852400.0
2014-12-18 14:40:00,27.96,27.96,27.9,27.9,431600.0,24.7881,24.7881,24.7349,24.7349,431600.0
2014-12-18 14:50:00,27.92,27.96,27.91,27.95,215200.0,24.7527,24.7881,24.7438,24.7793,215200.0
2014-12-18 15:00:00,27.95,28.0,27.94,27.98,290800.0,24.7793,24.8236,24.7704,24.8059,290800.0
2014-12-18 15:10:00,27.98,28.01,27.98,28.0,256400.0,24.8059,24.8325,24.8059,24.8236,256400.0
2014-12-18 15:20:00,28.0,28.0,27.96,27.99,176000.0,24.8236,24.8236,24.7881,24.8147,176000.0
2014-12-18 15:30:00,28.0,28.02,27.99,28.01,389200.0,24.8236,24.8413,24.8147,24.8325,389200.0
2014-12-18 15:40:00,28.02,28.05,28.02,28.04,207600.0,24.8413,24.8679,24.8413,24.8591,207600.0
2014-12-18 15:50:00,28.06,28.14,28.06,28.14,630800.0,24.8768,24.9477,24.8768,24.9477,630800.0
2014-12-19 09:30:00,28.16,28.2,28.16,28.2,211200.0,24.9655,25.0009,24.9655,25.0009,211200.0
2014-12-19 09:40:00,28.19,28.19,28.14,28.17,56000.0,24.992,24.992,24.9477,24.9743,56000.0
2014-12-19 09:50:00,28.17,28.21,28.14,28.21,140800.0,24.9743,25.0098,24.9477,25.0098,140800.0
2014-12-19 10:00:00,28.22,28.27,28.18,28.27,120800.0,25.0186,25.063,24.9832,25.063,120800.0
2014-12-19 10:10:00,28.26,28.27,28.24,28.25,102400.0,25.0541,25.063,25.0364,25.0452,102400.0
2014-12-19 10:20:00,28.25,28.25,28.22,28.25,204800.0,25.0452,25.0452,25.0186,25.0452,204800.0
2014-12-19 10:30:00,28.26,28.26,28.21,28.21,61600.0,25.0541,25.0541,25.0098,25.0098,61600.0
2014-12-19 10:40:00,28.22,28.25,28.18,28.19,68400.0,25.0186,25.0452,24.9832,24.992,68400.0
2014-12-19 10:50:00,28.18,28.24,28.18,28.24,22400.0,24.9832,25.0364,24.9832,25.0364,22400.0
2014-12-19 11:00:00,28.23,28.23,28.2,28.21,96000.0,25.0275,25.0275,25.0009,25.0098,96000.0
2014-12-19 11:10:00,28.21,28.24,28.2,28.22,177200.0,25.0098,25.0364,25.0009,25.0186,177200.0
2014-12-19 11:20:00,28.21,28.25,28.21,28.24,111600.0,25.0098,25.0452,25.0098,25.0364,111600.0
2014-12-19 11:30:00,28.24,28.24,28.21,28.22,726400.0,25.0364,25.0364,25.0098,25.0186,726400.0
2014-12-19 11:40:00,28.23,28.23,28.22,28.22,96400.0,25.0275,25.0275,25.0186,25.0186,96400.0
2014-12-19 11:50:00,28.22,28.22,28.2,28.21,143200.0,25.0186,25.0186,25.0009,25.0098,143200.0
2014-12-19 12:00:00,28.2,28.2,28.17,28.18,72400.0,25.0009,25.0009,24.9743,24.9832,72400.0
2014-12-19 12:10:00,28.18,28.19,28.17,28.18,69200.0,24.9832,24.992,24.9743,24.9832,69200.0
2014-12-19 12:20:00,28.18,28.18,28.15,28.16,28800.0,24.9832,24.9832,24.9566,24.9655,28800.0
2014-12-19 12:30:00,28.17,28.19,28.16,28.18,68400.0,24.9743,24.992,24.9655,24.9832,68400.0
2014-12-19 12:40:00,28.18,28.2,28.18,28.19,55200.0,24.9832,25.0009,24.9832,24.992,55200.0
2014-12-19 12:50:00,28.19,28.21,28.19,28.19,541200.0,24.992,25.0098,24.992,24.992,541200.0
2014-12-19 13:00:00,28.18,28.19,28.17,28.18,377200.0,24.9832,24.992,24.9743,24.9832,377200.0
2014-12-19 13:10:00,28.17,28.19,28.17,28.19,64800.0,24.9743,24.992,24.9743,24.992,64800.0
2014-12-19 13:20:00,28.19,28.21,28.18,28.2,204800.0,24.992,25.0098,24.9832,25.0009,204800.0
2014-12-19 13:30:00,28.21,28.22,28.2,28.2,80000.0,25.0098,25.0186,25.0009,25.0009,80000.0
2014-12-19 13:40:00,28.2,28.21,28.2,28.21,25600.0,25.0009,25.0098,25.0009,25.0098,25600.0
2014-12-19 13:50:00,28.21,28.22,28.2,28.21,71600.0,25.0098,25.0186,25.0009,25.0098,71600.0
2014-12-19 14:00:00,28.21,28.24,28.21,28.24,73200.0,25.0098,25.0364,25.0098,25.0364,73200.0
2014-12-19 14:10:00,28.25,28.25,28.23,28.23,32400.0,25.0452,25.0452,25.0275,25.0275,32400.0
2014-12-19 14:20:00,28.23,28.24,28.22,28.24,93200.0,25.0275,25.0364,25.0186,25.0364,93200.0
2014-12-19 14:30:00,28.24,28.25,28.24,28.24,153600.0,25.0364,25.0452,25.0364,25.0364,153600.0
2014-12-19 14:40:00,28.24,28.29,28.24,28.28,115600.0,25.0364,25.0807,25.0364,25.0718,115600.0
2014-12-19 14:50:00,28.29,28.33,28.29,28.33,123200.0,25.0807,25.1162,25.0807,25.1162,123200.0
2014-12-19 15:00:00,28.33,28.33,28.29,28.31,134400.0,25.1162,25.1162,25.0807,25.0984,134400.0
2014-12-19 15:10:00,28.31,28.33,28.27,28.32,174400.0,25.0984,25.1162,25.063,25.1073,174400.0
2014-12-19 15:20:00,28.32,28.34,28.31,28.34,118800.0,25.1073,25.125,25.0984,25.125,118800.0
2014-12-19 15:30:00,28.33,28.36,28.33,28.35,621200.0,25.1162,25.1428,25.1162,25.1339,621200.0
2014-12-19 15:40:00,28.35,28.35,28.3,28.3,234400.0,25.1339,25.1339,25.0896,25.0896,234400.0
2014-12-19 15:50:00,28.3,28.3,28.24,28.24,195600.0,25.0896,25.0896,25.0364,25.0364,195600.0
2014-12-22 09:30:00,28.27,28.29,28.24,28.27,186000.0,25.063,25.0807,25.0364,25.063,186000.0
2014-12-22 09:40:00,28.26,28.3,28.26,28.3,48800.0,25.0541,25.0896,25.0541,25.0896,48800.0
2014-12-22 09:50:00,28.3,28.31,28.27,28.28,72800.0,25.0896,25.0984,25.063,25.0718,72800.0
2014-12-22 10:00:00,28.28,28.3,28.26,28.29,50400.0,25.0718,25.0896,25.0541,25.0807,50400.0
2014-12-22 10:10:00,28.3,28.32,28.29,28.31,38400.0,25.0896,25.1073,25.0807,25.0984,38400.0
2014-12-22 10:20:00,28.31,28.33,28.3,28.32,25600.0,25.0984,25.1162,25.0896,25.1073,25600.0
2014-12-22 10:30:00,28.31,28.32,28.29,28.29,28400.0,25.0984,25.1073,25.0807,25.0807,28400.0
2014-12-22 10:40:00,28.28,28.3,28.28,28.29,38400.0,25.0718,25.0896,25.0718,25.0807,38400.0
2014-12-22 10:50:00,28.3,28.3,28.29,28.29,17600.0,25.0896,25.0896,25.0807,25.0807,17600.0
2014-12-22 11:00:00,28.28,28.28,28.24,28.25,59200.0,25.0718,25.0718,25.0364,25.0452,59200.0
2014-12-22 11:10:00,28.25,28.26,28.24,28.26,19600.0,25.0452,25.0541,25.0364,25.0541,19600.0
2014-12-22 11:20:00,28.27,28.3,28.25,28.29,30400.0,25.063,25.0896,25.0452,25.0807,30400.0
2014-12-22 11:30:00,28.31,28.31,28.28,28.29,83200.0,25.0984,25.0984,25.0718,25.0807,83200.0
2014-12-22 11:40:00,28.28,28.28,28.27,28.28,43200.0,25.0718,25.0718,25.063,25.0718,43200.0
2014-12-22 11:50:00,28.27,28.27,28.25,28.26,43200.0,25.063,25.063,25.0452,25.0541,43200.0
2014-12-22 12:00:00,28.27,28.29,28.26,28.29,22400.0,25.063,25.0807,25.0541,25.0807,22400.0
2014-12-22 12:10:00,28.29,28.29,28.28,28.28,85600.0,25.0807,25.0807,25.0718,25.0718,85600.0
2014-12-22 12:20:00,28.29,28.29,28.28,28.28,28800.0,25.0807,25.0807,25.0718,25.0718,28800.0
2014-12-22 12:30:00,28.28,28.3,28.28,28.29,34400.0,25.0718,25.0896,25.0718,25.0807,34400.0
2014-12-22 12:40:00,28.28,28.3,28.28,28.3,116400.0,25.0718,25.0896,25.0718,25.0896,116400.0
2014-12-22 12:50:00,28.3,28.32,28.3,28.32,38000.0,25.0896,25.1073,25.0896,25.1073,38000.0
2014-12-22 13:00:00,28.32,28.32,28.31,28.32,46000.0,25.1073,25.1073,25.0984,25.1073,46000.0
2014-12-22 13:10:00,28.32,28.34,28.32,28.32,331600.0,25.1073,25.125,25.1073,25.1073,331600.0
2014-12-22 13:20:00,28.32,28.33,28.31,28.33,96800.0,25.1073,25.1162,25.0984,25.1162,96800.0
2014-12-22 13:30:00,28.33,28.34,28.32,28.33,59200.0,25.1162,25.125,25.1073,25.1162,59200.0
2014-12-22 13:40:00,28.33,28.34,28.33,28.34,16800.0,25.1162,25.125,25.1162,25.125,16800.0
2014-12-22 13:50:00,28.34,28.34,28.32,28.34,147200.0,25.125,25.125,25.1073,25.125,147200.0
2014-12-22 14:00:00,28.34,28.35,28.32,28.35,47600.0,25.125,25.1339,25.1073,25.1339,47600.0
2014-12-22 14:10:00,28.35,28.35,28.33,28.33,79200.0,25.1339,25.1339,25.1162,25.1162,79200.0
2014-12-22 14:20:00,28.33,28.34,28.33,28.34,252000.0,25.1162,25.125,25.1162,25.125,252000.0
2014-12-22 14:30:00,28.34,28.35,28.32,28.32,150000.0,25.125,25.1339,25.1073,25.1073,150000.0
2014-12-22 14:40:00,28.32,28.33,28.31,28.32,158400.0,25.1073,25.1162,25.0984,25.1073,158400.0
2014-12-22 14:50:00,28.32,28.32,28.31,28.32,100400.0,25.1073,25.1073,25.0984,25.1073,100400.0
2014-12-22 15:00:00,28.32,28.34,28.32,28.34,62400.0,25.1073,25.125,25.1073,25.125,62400.0
2014-12-22 15:10:00,28.33,28.34,28.33,28.34,108400.0,25.1162,25.125,25.1162,25.125,108400.0
2014-12-22 15:20:00,28.34,28.36,28.34,28.36,183200.0,25.125,25.1428,25.125,25.1428,183200.0
2014-12-22 15:30:00,28.36,28.37,28.35,28.36,434800.0,25.1428,25.1516,25.1339,25.1428,434800.0
2014-12-22 15:40:00,28.36,28.37,28.34,28.36,172400.0,25.1428,25.1516,25.125,25.1428,172400.0
2014-12-22 15:50:00,28.36,28.37,28.34,28.37,581200.0,25.1428,25.1516,25.125,25.1516,581200.0
2014-12-23 09:30:00,28.49,28.49,28.41,28.41,196400.0,25.258,25.258,25.1871,25.1871,196400.0
2014-12-23 09:40:00,28.42,28.42,28.39,28.39,63600.0,25.196,25.196,25.1694,25.1694,63600.0
2014-12-23 09:50:00,28.4,28.4,28.37,28.39,108800.0,25.1782,25.1782,25.1516,25.1694,108800.0
2014-12-23 10:00:00,28.39,28.41,28.39,28.39,176800.0,25.1694,25.1871,25.1694,25.1694,176800.0
2014-12-23 10:10:00,28.39,28.4,28.34,28.36,64000.0,25.1694,25.1782,25.125,25.1428,64000.0
2014-12-23 10:20:00,28.36,28.36,28.34,28.35,65200.0,25.1428,25.1428,25.125,25.1339,65200.0
2014-12-23 10:30:00,28.34,28.34,28.31,28.32,38000.0,25.125,25.125,25.0984,25.1073,38000.0
2014-12-23 10:40:00,28.31,28.32,28.29,28.31,36000.0,25.0984,25.1073,25.0807,25.0984,36000.0
2014-12-23 10:50:00,28.31,28.34,28.31,28.34,26400.0,25.0984,25.125,25.0984,25.125,26400.0
2014-12-23 11:00:00,28.34,28.35,28.34,28.35,22000.0,25.125,25.1339,25.125,25.1339,22000.0
2014-12-23 11:10:00,28.34,28.35,28.33,28.35,25600.0,25.125,25.1339,25.1162,25.1339,25600.0
2014-12-23 11:20:00,28.35,28.36,28.34,28.35,62400.0,25.1339,25.1428,25.125,25.1339,62400.0
2014-12-23 11:30:00,28.35,28.36,28.34,28.35,110400.0,25.1339,25.1428,25.125,25.1339,110400.0
2014-12-23 11:40:00,28.36,28.36,28.35,28.36,18400.0,25.1428,25.1428,25.1339,25.1428,18400.0
2014-12-23 11:50:00,28.36,28.36,28.34,28.34,57200.0,25.1428,25.1428,25.125,25.125,57200.0
2014-12-23 12:00:00,28.34,28.34,28.32,28.33,160000.0,25.125,25.125,25.1073,25.1162,160000.0
2014-12-23 12:10:00,28.33,28.33,28.32,28.33,48400.0,25.1162,25.1162,25.1073,25.1162,48400.0
2014-12-23 12:20:00,28.34,28.34,28.32,28.32,100400.0,25.125,25.125,25.1073,25.1073,100400.0
2014-12-23 12:30:00,28.32,28.33,28.31,28.33,28000.0,25.1073,25.1162,25.0984,25.1162,28000.0
2014-12-23 12:40:00,28.32,28.34,28.32,28.34,49600.0,25.1073,25.125,25.1073,25.125,49600.0
2014-12-23 12:50:00,28.34,28.34,28.32,28.33,30000.0,25.125,25.125,25.1073,25.1162,30000.0
2014-12-23 13:00:00,28.33,28.34,28.32,28.33,33600.0,25.1162,25.125,25.1073,25.1162,33600.0
2014-12-23 13:10:00,28.33,28.36,28.33,28.35,12800.0,25.1162,25.1428,25.1162,25.1339,12800.0
2014-12-23 13:20:00,28.34,28.35,28.34,28.34,15600.0,25.125,25.1339,25.125,25.125,15600.0
2014-12-23 13:30:00,28.35,28.35,28.34,28.35,89200.0,25.1339,25.1339,25.125,25.1339,89200.0
2014-12-23 13:40:00,28.35,28.37,28.35,28.36,17600.0,25.1339,25.1516,25.1339,25.1428,17600.0
2014-12-23 13:50:00,28.37,28.38,28.36,28.36,42000.0,25.1516,25.1605,25.1428,25.1428,42000.0
2014-12-23 14:00:00,28.36,28.36,28.35,28.35,32000.0,25.1428,25.1428,25.1339,25.1339,32000.0
2014-12-23 14:10:00,28.35,28.36,28.35,28.35,70000.0,25.1339,25.1428,25.1339,25.1339,70000.0
2014-12-23 14:20:00,28.36,28.37,28.35,28.36,104000.0,25.1428,25.1516,25.1339,25.1428,104000.0
2014-12-23 14:30:00,28.37,28.38,28.36,28.38,62400.0,25.1516,25.1605,25.1428,25.1605,62400.0
2014-12-23 14:40:00,28.37,28.38,28.37,28.38,35200.0,25.1516,25.1605,25.1516,25.1605,35200.0
2014-12-23 14:50:00,28.38,28.38,28.36,28.36,55600.0,25.1605,25.1605,25.1428,25.1428,55600.0
2014-12-23 15:00:00,28.36,28.37,28.36,28.37,50400.0,25.1428,25.1516,25.1428,25.1516,50400.0
2014-12-23 15:10:00,28.37,28.37,28.36,28.36,429200.0,25.1516,25.1516,25.1428,25.1428,429200.0
2014-12-23 15:20:00,28.36,28.36,28.33,28.34,88800.0,25.1428,25.1428,25.1162,25.125,88800.0
2014-12-23 15:30:00,28.34,28.35,28.33,28.35,80800.0,25.125,25.1339,25.1162,25.1339,80800.0
2014-12-23 15:40:00,28.35,28.35,28.34,28.35,49200.0,25.1339,25.1339,25.125,25.1339,49200.0
2014-12-23 15:50:00,28.35,28.36,28.31,28.33,197600.0,25.1339,25.1428,25.0984,25.1162,197600.0
2014-12-24 09:30:00,28.24,28.28,28.2,28.26,58400.0,25.1375,25.1731,25.1019,25.1553,58400.0
2014-12-24 09:40:00,28.28,28.29,28.25,28.29,22000.0,25.1731,25.182,25.1464,25.182,22000.0
2014-12-24 09:50:00,28.29,28.3,28.28,28.29,31200.0,25.182,25.1909,25.1731,25.182,31200.0
2014-12-24 10:00:00,28.3,28.3,28.26,28.26,14800.0,25.1909,25.1909,25.1553,25.1553,14800.0
2014-12-24 10:10:00,28.26,28.3,28.26,28.3,14000.0,25.1553,25.1909,25.1553,25.1909,14000.0
2014-12-24 10:20:00,28.3,28.31,28.29,28.3,25200.0,25.1909,25.1998,25.182,25.1909,25200.0
2014-12-24 10:30:00,28.3,28.31,28.3,28.3,26400.0,25.1909,25.1998,25.1909,25.1909,26400.0
2014-12-24 10:40:00,28.3,28.31,28.3,28.3,76000.0,25.1909,25.1998,25.1909,25.1909,76000.0
2014-12-24 10:50:00,28.3,28.31,28.3,28.31,134800.0,25.1909,25.1998,25.1909,25.1998,134800.0
2014-12-24 11:00:00,28.31,28.32,28.31,28.31,82000.0,25.1998,25.2087,25.1998,25.1998,82000.0
2014-12-24 11:10:00,28.31,28.31,28.3,28.31,24800.0,25.1998,25.1998,25.1909,25.1998,24800.0
2014-12-24 11:20:00,28.31,28.31,28.3,28.31,17600.0,25.1998,25.1998,25.1909,25.1998,17600.0
2014-12-24 11:30:00,28.31,28.32,28.3,28.3,33200.0,25.1998,25.2087,25.1909,25.1909,33200.0
2014-12-24 11:40:00,28.3,28.31,28.3,28.3,15600.0,25.1909,25.1998,25.1909,25.1909,15600.0
2014-12-24 11:50:00,28.3,28.31,28.3,28.3,15600.0,25.1909,25.1998,25.1909,25.1909,15600.0
2014-12-24 12:00:00,28.3,28.3,28.29,28.3,21200.0,25.1909,25.1909,25.182,25.1909,21200.0
2014-12-24 12:10:00,28.3,28.31,28.29,28.3,25600.0,25.1909,25.1998,25.182,25.1909,25600.0
2014-12-24 12:20:00,28.29,28.3,28.28,28.29,21600.0,25.182,25.1909,25.1731,25.182,21600.0
2014-12-24 12:30:00,28.29,28.3,28.27,28.27,10400.0,25.182,25.1909,25.1642,25.1642,10400.0
2014-12-24 12:40:00,28.27,28.28,28.26,28.27,32400.0,25.1642,25.1731,25.1553,25.1642,32400.0
2014-12-24 12:50:00,28.27,28.28,28.22,28.23,60800.0,25.1642,25.1731,25.1197,25.1286,60800.0
2014-12-26 09:30:00,28.32,28.34,28.3,28.33,30000.0,25.2087,25.2265,25.1909,25.2176,30000.0
2014-12-26 09:40:00,28.34,28.35,28.33,28.35,17600.0,25.2265,25.2354,25.2176,25.2354,17600.0
2014-12-26 09:50:00,28.36,28.36,28.34,28.34,62400.0,25.2443,25.2443,25.2265,25.2265,62400.0
2014-12-26 10:00:00,28.35,28.36,28.34,28.34,26000.0,25.2354,25.2443,25.2265,25.2265,26000.0
2014-12-26 10:10:00,28.34,28.35,28.33,28.33,19200.0,25.2265,25.2354,25.2176,25.2176,19200.0
2014-12-26 10:20:00,28.33,28.34,28.33,28.33,14800.0,25.2176,25.2265,25.2176,25.2176,14800.0
2014-12-26 10:30:00,28.33,28.34,28.33,28.33,19600.0,25.2176,25.2265,25.2176,25.2176,19600.0
2014-12-26 10:40:00,28.33,28.34,28.33,28.34,13600.0,25.2176,25.2265,25.2176,25.2265,13600.0
2014-12-26 10:50:00,28.34,28.35,28.34,28.35,30400.0,25.2265,25.2354,25.2265,25.2354,30400.0
2014-12-26 11:00:00,28.35,28.36,28.35,28.35,39600.0,25.2354,25.2443,25.2354,25.2354,39600.0
2014-12-26 11:10:00,28.35,28.35,28.34,28.34,16000.0,25.2354,25.2354,25.2265,25.2265,16000.0
2014-12-26 11:20:00,28.34,28.34,28.33,28.34,3600.0,25.2265,25.2265,25.2176,25.2265,3600.0
2014-12-26 11:30:00,28.34,28.35,28.33,28.35,35200.0,25.2265,25.2354,25.2176,25.2354,35200.0
2014-12-26 11:40:00,28.35,28.36,28.35,28.35,7600.0,25.2354,25.2443,25.2354,25.2354,7600.0
2014-12-26 11:50:00,28.35,28.35,28.34,28.34,6800.0,25.2354,25.2354,25.2265,25.2265,6800.0
2014-12-26 12:00:00,28.35,28.35,28.34,28.34,15200.0,25.2354,25.2354,25.2265,25.2265,15200.0
2014-12-26 12:10:00,28.33,28.34,28.33,28.34,9600.0,25.2176,25.2265,25.2176,25.2265,9600.0
2014-12-26 12:20:00,28.34,28.35,28.34,28.34,10800.0,25.2265,25.2354,25.2265,25.2265,10800.0
2014-12-26 12:30:00,28.34,28.35,28.34,28.34,4400.0,25.2265,25.2354,25.2265,25.2265,4400.0
2014-12-26 12:40:00,28.35,28.35,28.34,28.35,6800.0,25.2354,25.2354,25.2265,25.2354,6800.0
2014-12-26 12:50:00,28.35,28.36,28.35,28.36,13600.0,25.2354,25.2443,25.2354,25.2443,13600.0
2014-12-26 13:00:00,28.36,28.38,28.36,28.38,7600.0,25.2443,25.2621,25.2443,25.2621,7600.0
2014-12-26 13:10:00,28.38,28.38,28.38,28.38,12400.0,25.2621,25.2621,25.2621,25.2621,12400.0
2014-12-26 13:20:00,28.38,28.39,28.38,28.39,21200.0,25.2621,25.271,25.2621,25.271,21200.0
2014-12-26 13:30:00,28.39,28.39,28.39,28.39,10400.0,25.271,25.271,25.271,25.271,10400.0
2014-12-26 13:40:00,28.39,28.4,28.39,28.39,7200.0,25.271,25.2799,25.271,25.271,7200.0
2014-12-26 13:50:00,28.4,28.4,28.39,28.4,12800.0,25.2799,25.2799,25.271,25.2799,12800.0
2014-12-26 14:00:00,28.4,28.41,28.4,28.41,41600.0,25.2799,25.2888,25.2799,25.2888,41600.0
2014-12-26 14:10:00,28.41,28.41,28.4,28.41,23200.0,25.2888,25.2888,25.2799,25.2888,23200.0
2014-12-26 14:20:00,28.4,28.41,28.4,28.4,28400.0,25.2799,25.2888,25.2799,25.2799,28400.0
2014-12-26 14:30:00,28.4,28.41,28.4,28.4,54400.0,25.2799,25.2888,25.2799,25.2799,54400.0
2014-12-26 14:40:00,28.4,28.41,28.39,28.4,34800.0,25.2799,25.2888,25.271,25.2799,34800.0
2014-12-26 14:50:00,28.4,28.41,28.4,28.4,141200.0,25.2799,25.2888,25.2799,25.2799,141200.0
2014-12-26 15:00:00,28.41,28.41,28.4,28.41,40000.0,25.2888,25.2888,25.2799,25.2888,40000.0
2014-12-26 15:10:00,28.4,28.4,28.4,28.4,94400.0,25.2799,25.2799,25.2799,25.2799,94400.0
2014-12-26 15:20:00,28.41,28.41,28.39,28.4,52400.0,25.2888,25.2888,25.271,25.2799,52400.0
2014-12-26 15:30:00,28.4,28.4,28.39,28.39,44800.0,25.2799,25.2799,25.271,25.271,44800.0
2014-12-26 15:40:00,28.39,28.4,28.38,28.38,24000.0,25.271,25.2799,25.2621,25.2621,24000.0
2014-12-26 15:50:00,28.38,28.38,28.34,28.35,115200.0,25.2621,25.2621,25.2265,25.2354,115200.0
2014-12-29 09:30:00,28.34,28.36,28.31,28.34,58800.0,25.2265,25.2443,25.1998,25.2265,58800.0
2014-12-29 09:40:00,28.36,28.37,28.35,28.36,19600.0,25.2443,25.2532,25.2354,25.2443,19600.0
2014-12-29 09:50:00,28.36,28.37,28.36,28.36,15600.0,25.2443,25.2532,25.2443,25.2443,15600.0
2014-12-29 10:00:00,28.37,28.37,28.34,28.36,22800.0,25.2532,25.2532,25.2265,25.2443,22800.0
2014-12-29 10:10:00,28.36,28.37,28.36,28.37,22000.0,25.2443,25.2532,25.2443,25.2532,22000.0
2014-12-29 10:20:00,28.37,28.37,28.35,28.35,15200.0,25.2532,25.2532,25.2354,25.2354,15200.0
2014-12-29 10:30:00,28.35,28.39,28.35,28.38,36000.0,25.2354,25.271,25.2354,25.2621,36000.0
2014-12-29 10:40:00,28.38,28.39,28.37,28.38,22400.0,25.2621,25.271,25.2532,25.2621,22400.0
2014-12-29 10:50:00,28.38,28.39,28.38,28.39,33600.0,25.2621,25.271,25.2621,25.271,33600.0
2014-12-29 11:00:00,28.39,28.4,28.37,28.4,34000.0,25.271,25.2799,25.2532,25.2799,34000.0
2014-12-29 11:10:00,28.4,28.4,28.39,28.39,11200.0,25.2799,25.2799,25.271,25.271,11200.0
2014-12-29 11:20:00,28.39,28.39,28.39,28.39,20000.0,25.271,25.271,25.271,25.271,20000.0
2014-12-29 11:30:00,28.39,28.4,28.39,28.39,15600.0,25.271,25.2799,25.271,25.271,15600.0
2014-12-29 11:40:00,28.4,28.4,28.39,28.4,10000.0,25.2799,25.2799,25.271,25.2799,10000.0
2014-12-29 11:50:00,28.4,28.4,28.39,28.39,37600.0,25.2799,25.2799,25.271,25.271,37600.0
2014-12-29 12:00:00,28.39,28.4,28.38,28.39,31600.0,25.271,25.2799,25.2621,25.271,31600.0
2014-12-29 12:10:00,28.38,28.39,28.37,28.38,18400.0,25.2621,25.271,25.2532,25.2621,18400.0
2014-12-29 12:20:00,28.38,28.39,28.38,28.38,40400.0,25.2621,25.271,25.2621,25.2621,40400.0
2014-12-29 12:30:00,28.38,28.38,28.37,28.38,12000.0,25.2621,25.2621,25.2532,25.2621,12000.0
2014-12-29 12:40:00,28.38,28.39,28.38,28.39,10800.0,25.2621,25.271,25.2621,25.271,10800.0
2014-12-29 12:50:00,28.39,28.39,28.36,28.37,22800.0,25.271,25.271,25.2443,25.2532,22800.0
2014-12-29 13:00:00,28.36,28.37,28.36,28.36,72000.0,25.2443,25.2532,25.2443,25.2443,72000.0
2014-12-29 13:10:00,28.37,28.38,28.36,28.38,12400.0,25.2532,25.2621,25.2443,25.2621,12400.0
2014-12-29 13:20:00,28.38,28.39,28.38,28.38,27200.0,25.2621,25.271,25.2621,25.2621,27200.0
2014-12-29 13:30:00,28.39,28.39,28.37,28.38,50400.0,25.271,25.271,25.2532,25.2621,50400.0
2014-12-29 13:40:00,28.38,28.38,28.37,28.38,11200.0,25.2621,25.2621,25.2532,25.2621,11200.0
2014-12-29 13:50:00,28.38,28.38,28.36,28.38,30400.0,25.2621,25.2621,25.2443,25.2621,30400.0
2014-12-29 14:00:00,28.37,28.37,28.36,28.37,16800.0,25.2532,25.2532,25.2443,25.2532,16800.0
2014-12-29 14:10:00,28.37,28.37,28.36,28.36,36000.0,25.2532,25.2532,25.2443,25.2443,36000.0
2014-12-29 14:20:00,28.36,28.38,28.36,28.38,13600.0,25.2443,25.2621,25.2443,25.2621,13600.0
2014-12-29 14:30:00,28.38,28.39,28.38,28.38,8800.0,25.2621,25.271,25.2621,25.2621,8800.0
2014-12-29 14:40:00,28.38,28.39,28.38,28.38,16800.0,25.2621,25.271,25.2621,25.2621,16800.0
2014-12-29 14:50:00,28.38,28.39,28.37,28.39,17200.0,25.2621,25.271,25.2532,25.271,17200.0
2014-12-29 15:00:00,28.39,28.39,28.38,28.39,28400.0,25.271,25.271,25.2621,25.271,28400.0
2014-12-29 15:10:00,28.39,28.39,28.38,28.39,16000.0,25.271,25.271,25.2621,25.271,16000.0
2014-12-29 15:20:00,28.39,28.4,28.38,28.38,14000.0,25.271,25.2799,25.2621,25.2621,14000.0
2014-12-29 15:30:00,28.39,28.39,28.38,28.38,27600.0,25.271,25.271,25.2621,25.2621,27600.0
2014-12-29 15:40:00,28.38,28.4,28.38,28.39,86800.0,25.2621,25.2799,25.2621,25.271,86800.0
2014-12-29 15:50:00,28.39,28.4,28.36,28.38,75200.0,25.271,25.2799,25.2443,25.2621,75200.0
2014-12-30 09:30:00,28.33,28.34,28.31,28.33,112000.0,25.2176,25.2265,25.1998,25.2176,112000.0
2014-12-30 09:40:00,28.33,28.34,28.32,28.33,14000.0,25.2176,25.2265,25.2087,25.2176,14000.0
2014-12-30 09:50:00,28.33,28.34,28.29,28.29,18800.0,25.2176,25.2265,25.182,25.182,18800.0
2014-12-30 10:00:00,28.29,28.29,28.25,28.26,73200.0,25.182,25.182,25.1464,25.1553,73200.0
2014-12-30 10:10:00,28.28,28.29,28.27,28.29,32000.0,25.1731,25.182,25.1642,25.182,32000.0
2014-12-30 10:20:00,28.28,28.29,28.27,28.28,27600.0,25.1731,25.182,25.1642,25.1731,27600.0
2014-12-30 10:30:00,28.28,28.28,28.25,28.26,23600.0,25.1731,25.1731,25.1464,25.1553,23600.0
2014-12-30 10:40:00,28.27,28.28,28.26,28.28,23200.0,25.1642,25.1731,25.1553,25.1731,23200.0
2014-12-30 10:50:00,28.28,28.3,28.28,28.3,42400.0,25.1731,25.1909,25.1731,25.1909,42400.0
2014-12-30 11:00:00,28.29,28.3,28.28,28.29,16000.0,25.182,25.1909,25.1731,25.182,16000.0
2014-12-30 11:10:00,28.29,28.29,28.26,28.28,18000.0,25.182,25.182,25.1553,25.1731,18000.0
2014-12-30 11:20:00,28.29,28.3,28.28,28.29,27200.0,25.182,25.1909,25.1731,25.182,27200.0
2014-12-30 11:30:00,28.29,28.29,28.28,28.29,24000.0,25.182,25.182,25.1731,25.182,24000.0
2014-12-30 11:40:00,28.29,28.29,28.27,28.29,11600.0,25.182,25.182,25.1642,25.182,11600.0
2014-12-30 11:50:00,28.28,28.29,28.28,28.28,19600.0,25.1731,25.182,25.1731,25.1731,19600.0
2014-12-30 12:00:00,28.28,28.29,28.28,28.28,37600.0,25.1731,25.182,25.1731,25.1731,37600.0
2014-12-30 12:10:00,28.28,28.28,28.26,28.26,32800.0,25.1731,25.1731,25.1553,25.1553,32800.0
2014-12-30 12:20:00,28.26,28.26,28.25,28.26,40400.0,25.1553,25.1553,25.1464,25.1553,40400.0
2014-12-30 12:30:00,28.26,28.26,28.25,28.25,14800.0,25.1553,25.1553,25.1464,25.1464,14800.0
2014-12-30 12:40:00,28.25,28.25,28.23,28.24,36400.0,25.1464,25.1464,25.1286,25.1375,36400.0
2014-12-30 12:50:00,28.24,28.25,28.24,28.24,60400.0,25.1375,25.1464,25.1375,25.1375,60400.0
2014-12-30 13:00:00,28.23,28.24,28.23,28.24,20800.0,25.1286,25.1375,25.1286,25.1375,20800.0
2014-12-30 13:10:00,28.24,28.25,28.24,28.24,42400.0,25.1375,25.1464,25.1375,25.1375,42400.0
2014-12-30 13:20:00,28.24,28.24,28.23,28.23,17600.0,25.1375,25.1375,25.1286,25.1286,17600.0
2014-12-30 13:30:00,28.23,28.24,28.23,28.23,23200.0,25.1286,25.1375,25.1286,25.1286,23200.0
2014-12-30 13:40:00,28.23,28.23,28.18,28.2,53200.0,25.1286,25.1286,25.0841,25.1019,53200.0
2014-12-30 13:50:00,28.2,28.2,28.18,28.18,19200.0,25.1019,25.1019,25.0841,25.0841,19200.0
2014-12-30 14:00:00,28.18,28.19,28.18,28.18,21600.0,25.0841,25.093,25.0841,25.0841,21600.0
2014-12-30 14:10:00,28.19,28.19,28.18,28.18,32000.0,25.093,25.093,25.0841,25.0841,32000.0
2014-12-30 14:20:00,28.19,28.2,28.18,28.19,14000.0,25.093,25.1019,25.0841,25.093,14000.0
2014-12-30 14:30:00,28.19,28.23,28.19,28.23,46800.0,25.093,25.1286,25.093,25.1286,46800.0
2014-12-30 14:40:00,28.23,28.24,28.22,28.24,23600.0,25.1286,25.1375,25.1197,25.1375,23600.0
2014-12-30 14:50:00,28.24,28.24,28.22,28.22,7600.0,25.1375,25.1375,25.1197,25.1197,7600.0
2014-12-30 15:00:00,28.23,28.24,28.22,28.23,23600.0,25.1286,25.1375,25.1197,25.1286,23600.0
2014-12-30 15:10:00,28.24,28.24,28.22,28.22,27200.0,25.1375,25.1375,25.1197,25.1197,27200.0
2014-12-30 15:20:00,28.22,28.23,28.22,28.22,14400.0,25.1197,25.1286,25.1197,25.1197,14400.0
2014-12-30 15:30:00,28.22,28.24,28.22,28.24,40800.0,25.1197,25.1375,25.1197,25.1375,40800.0
2014-12-30 15:40:00,28.24,28.24,28.21,28.22,21600.0,25.1375,25.1375,25.1108,25.1197,21600.0
2014-12-30 15:50:00,28.22,28.22,28.2,28.2,66400.0,25.1197,25.1197,25.1019,25.1019,66400.0
2014-12-31 09:30:00,28.29,28.29,28.26,28.27,144400.0,25.182,25.182,25.1553,25.1642,144400.0
2014-12-31 09:40:00,28.28,28.28,28.25,28.25,26000.0,25.1731,25.1731,25.1464,25.1464,26000.0
2014-12-31 09:50:00,28.25,28.28,28.25,28.27,22400.0,25.1464,25.1731,25.1464,25.1642,22400.0
2014-12-31 10:00:00,28.27,28.29,28.27,28.28,38800.0,25.1642,25.182,25.1642,25.1731,38800.0
2014-12-31 10:10:00,28.28,28.28,28.27,28.28,13200.0,25.1731,25.1731,25.1642,25.1731,13200.0
2014-12-31 10:20:00,28.27,28.29,28.27,28.29,32400.0,25.1642,25.182,25.1642,25.182,32400.0
2014-12-31 10:30:00,28.29,28.3,28.29,28.29,20800.0,25.182,25.1909,25.182,25.182,20800.0
2014-12-31 10:40:00,28.29,28.3,28.29,28.3,24400.0,25.182,25.1909,25.182,25.1909,24400.0
2014-12-31 10:50:00,28.31,28.33,28.31,28.32,22000.0,25.1998,25.2176,25.1998,25.2087,22000.0
2014-12-31 11:00:00,28.33,28.33,28.31,28.32,8000.0,25.2176,25.2176,25.1998,25.2087,8000.0
2014-12-31 11:10:00,28.31,28.32,28.28,28.29,16400.0,25.1998,25.2087,25.1731,25.182,16400.0
2014-12-31 11:20:00,28.28,28.29,28.26,28.27,306800.0,25.1731,25.182,25.1553,25.1642,306800.0
2014-12-31 11:30:00,28.27,28.27,28.26,28.27,46000.0,25.1642,25.1642,25.1553,25.1642,46000.0
2014-12-31 11:40:00,28.28,28.28,28.27,28.28,19200.0,25.1731,25.1731,25.1642,25.1731,19200.0
2014-12-31 11:50:00,28.28,28.28,28.27,28.28,10800.0,25.1731,25.1731,25.1642,25.1731,10800.0
2014-12-31 12:00:00,28.28,28.28,28.21,28.23,30800.0,25.1731,25.1731,25.1108,25.1286,30800.0
2014-12-31 12:10:00,28.23,28.23,28.22,28.22,332800.0,25.1286,25.1286,25.1197,25.1197,332800.0
2014-12-31 12:20:00,28.22,28.22,28.13,28.17,1452400.0,25.1197,25.1197,25.0396,25.0752,1452400.0
2014-12-31 12:30:00,28.16,28.19,28.16,28.17,20400.0,25.0663,25.093,25.0663,25.0752,20400.0
2014-12-31 12:40:00,28.16,28.18,28.16,28.17,28000.0,25.0663,25.0841,25.0663,25.0752,28000.0
2014-12-31 12:50:00,28.16,28.17,28.15,28.16,59200.0,25.0663,25.0752,25.0574,25.0663,59200.0
2014-12-31 13:00:00,28.16,28.2,28.15,28.18,130800.0,25.0663,25.1019,25.0574,25.0841,130800.0
2014-12-31 13:10:00,28.18,28.18,28.15,28.17,1918400.0,25.0841,25.0841,25.0574,25.0752,1918400.0
2014-12-31 13:20:00,28.17,28.17,28.15,28.16,222400.0,25.0752,25.0752,25.0574,25.0663,222400.0
2014-12-31 13:30:00,28.17,28.17,28.16,28.17,154400.0,25.0752,25.0752,25.0663,25.0752,154400.0
2014-12-31 13:40:00,28.17,28.18,28.16,28.17,220800.0,25.0752,25.0841,25.0663,25.0752,220800.0
2014-12-31 13:50:00,28.16,28.17,28.13,28.15,236400.0,25.0663,25.0752,25.0396,25.0574,236400.0
2014-12-31 14:00:00,28.14,28.14,28.1,28.11,244800.0,25.0485,25.0485,25.0129,25.0218,244800.0
2014-12-31 14:10:00,28.11,28.12,28.06,28.08,56800.0,25.0218,25.0307,24.9773,24.9951,56800.0
2014-12-31 14:20:00,28.05,28.08,28.03,28.07,62000.0,24.9684,24.9951,24.9506,24.9862,62000.0
2014-12-31 14:30:00,28.07,28.08,28.02,28.02,28000.0,24.9862,24.9951,24.9417,24.9417,28000.0
2014-12-31 14:40:00,28.02,28.04,28.0,28.03,52800.0,24.9417,24.9595,24.9239,24.9506,52800.0
2014-12-31 14:50:00,28.03,28.05,28.02,28.03,42800.0,24.9506,24.9684,24.9417,24.9506,42800.0
2014-12-31 15:00:00,28.02,28.02,28.0,28.02,40400.0,24.9417,24.9417,24.9239,24.9417,40400.0
2014-12-31 15:10:00,28.02,28.07,28.0,28.07,63600.0,24.9417,24.9862,24.9239,24.9862,63600.0
2014-12-31 15:20:00,28.07,28.08,28.05,28.06,25600.0,24.9862,24.9951,24.9684,24.9773,25600.0
2014-12-31 15:30:00,28.06,28.07,28.03,28.03,36000.0,24.9773,24.9862,24.9506,24.9506,36000.0
2014-12-31 15:40:00,28.03,28.03,27.95,27.95,90800.0,24.9506,24.9506,24.8794,24.8794,90800.0
2014-12-31 15:50:00,27.94,27.97,27.9,27.91,420400.0,24.8705,24.8972,24.8349,24.8438,420400.0
2015-01-02 09:30:00,28.0,28.13,28.0,28.13,715600.0,24.9239,25.0396,24.9239,25.0396,715600.0
2015-01-02 09:40:00,28.13,28.14,28.07,28.08,157200.0,25.0396,25.0485,24.9862,24.9951,157200.0
2015-01-02 09:50:00,28.08,28.09,28.05,28.07,514000.0,24.9951,25.004,24.9684,24.9862,514000.0
2015-01-02 10:00:00,28.06,28.07,27.99,28.0,153600.0,24.9773,24.9862,24.915,24.9239,153600.0
2015-01-02 10:10:00,28.0,28.05,27.99,27.99,104000.0,24.9239,24.9684,24.915,24.915,104000.0
2015-01-02 10:20:00,27.99,28.01,27.97,28.01,150400.0,24.915,24.9328,24.8972,24.9328,150400.0
2015-01-02 10:30:00,28.0,28.0,27.89,27.89,158000.0,24.9239,24.9239,24.826,24.826,158000.0
2015-01-02 10:40:00,27.89,27.89,27.82,27.87,164000.0,24.826,24.826,24.7637,24.8082,164000.0
2015-01-02 10:50:00,27.87,27.91,27.85,27.88,156000.0,24.8082,24.8438,24.7904,24.8171,156000.0
2015-01-02 11:00:00,27.88,27.89,27.81,27.84,238000.0,24.8171,24.826,24.7548,24.7815,238000.0
2015-01-02 11:10:00,27.84,27.84,27.77,27.79,400000.0,24.7815,24.7815,24.7191,24.7369,400000.0
2015-01-02 11:20:00,27.79,27.83,27.77,27.81,280000.0,24.7369,24.7726,24.7191,24.7548,280000.0
2015-01-02 11:30:00,27.82,27.84,27.8,27.82,189200.0,24.7637,24.7815,24.7459,24.7637,189200.0
2015-01-02 11:40:00,27.81,27.83,27.78,27.82,107200.0,24.7548,24.7726,24.728,24.7637,107200.0
2015-01-02 11:50:00,27.82,27.84,27.8,27.83,168800.0,24.7637,24.7815,24.7459,24.7726,168800.0
2015-01-02 12:00:00,27.83,27.88,27.82,27.87,210000.0,24.7726,24.8171,24.7637,24.8082,210000.0
2015-01-02 12:10:00,27.88,27.88,27.83,27.85,112800.0,24.8171,24.8171,24.7726,24.7904,112800.0
2015-01-02 12:20:00,27.85,27.86,27.83,27.84,105600.0,24.7904,24.7993,24.7726,24.7815,105600.0
2015-01-02 12:30:00,27.85,27.87,27.84,27.87,366800.0,24.7904,24.8082,24.7815,24.8082,366800.0
2015-01-02 12:40:00,27.87,27.87,27.81,27.81,156000.0,24.8082,24.8082,24.7548,24.7548,156000.0
2015-01-02 12:50:00,27.81,27.84,27.8,27.81,92400.0,24.7548,24.7815,24.7459,24.7548,92400.0
2015-01-02 13:00:00,27.81,27.82,27.8,27.8,287600.0,24.7548,24.7637,24.7459,24.7459,287600.0
2015-01-02 13:10:00,27.81,27.81,27.78,27.79,76800.0,24.7548,24.7548,24.728,24.7369,76800.0
2015-01-02 13:20:00,27.79,27.82,27.75,27.75,101600.0,24.7369,24.7637,24.7013,24.7013,101600.0
2015-01-02 13:30:00,27.75,27.76,27.72,27.75,101600.0,24.7013,24.7102,24.6746,24.7013,101600.0
2015-01-02 13:40:00,27.75,27.76,27.74,27.75,184800.0,24.7013,24.7102,24.6924,24.7013,184800.0
2015-01-02 13:50:00,27.75,27.81,27.74,27.78,159600.0,24.7013,24.7548,24.6924,24.728,159600.0
2015-01-02 14:00:00,27.79,27.83,27.78,27.83,191200.0,24.7369,24.7726,24.728,24.7726,191200.0
2015-01-02 14:10:00,27.83,27.85,27.81,27.81,132000.0,24.7726,24.7904,24.7548,24.7548,132000.0
2015-01-02 14:20:00,27.81,27.86,27.81,27.83,237200.0,24.7548,24.7993,24.7548,24.7726,237200.0
2015-01-02 14:30:00,27.83,27.85,27.82,27.85,212000.0,24.7726,24.7904,24.7637,24.7904,212000.0
2015-01-02 14:40:00,27.85,27.87,27.83,27.86,201200.0,24.7904,24.8082,24.7726,24.7993,201200.0
2015-01-02 14:50:00,27.86,27.87,27.84,27.84,294000.0,24.7993,24.8082,24.7815,24.7815,294000.0
2015-01-02 15:00:00,27.84,27.85,27.82,27.84,135200.0,24.7815,24.7904,24.7637,24.7815,135200.0
2015-01-02 15:10:00,27.84,27.84,27.78,27.81,469200.0,24.7815,24.7815,24.728,24.7548,469200.0
2015-01-02 15:20:00,27.82,27.86,27.82,27.84,221600.0,24.7637,24.7993,24.7637,24.7815,221600.0
2015-01-02 15:30:00,27.85,27.88,27.84,27.86,97600.0,24.7904,24.8171,24.7815,24.7993,97600.0
2015-01-02 15:40:00,27.86,27.93,27.86,27.93,316400.0,24.7993,24.8616,24.7993,24.8616,316400.0
2015-01-02 15:50:00,27.93,27.95,27.88,27.88,197200.0,24.8616,24.8794,24.8171,24.8171,197200.0
2015-01-05 09:30:00,27.73,27.76,27.7,27.7,124800.0,24.6835,24.7102,24.6568,24.6568,124800.0
2015-01-05 09:40:00,27.7,27.74,27.68,27.7,40000.0,24.6568,24.6924,24.639,24.6568,40000.0
2015-01-05 09:50:00,27.7,27.7,27.63,27.63,130800.0,24.6568,24.6568,24.5945,24.5945,130800.0
2015-01-05 10:00:00,27.63,27.68,27.6,27.65,78000.0,24.5945,24.639,24.5678,24.6123,78000.0
2015-01-05 10:10:00,27.65,27.67,27.63,27.63,82800.0,24.6123,24.6301,24.5945,24.5945,82800.0
2015-01-05 10:20:00,27.64,27.69,27.63,27.67,61600.0,24.6034,24.6479,24.5945,24.6301,61600.0
2015-01-05 10:30:00,27.66,27.66,27.59,27.61,73600.0,24.6212,24.6212,24.5589,24.5767,73600.0
2015-01-05 10:40:00,27.6,27.62,27.56,27.62,68000.0,24.5678,24.5856,24.5322,24.5856,68000.0
2015-01-05 10:50:00,27.63,27.65,27.61,27.62,59600.0,24.5945,24.6123,24.5767,24.5856,59600.0
2015-01-05 11:00:00,27.6,27.61,27.58,27.59,47200.0,24.5678,24.5767,24.55,24.5589,47200.0
2015-01-05 11:10:00,27.56,27.6,27.52,27.52,85600.0,24.5322,24.5678,24.4966,24.4966,85600.0
2015-01-05 11:20:00,27.53,27.57,27.53,27.54,106000.0,24.5055,24.5411,24.5055,24.5144,106000.0
2015-01-05 11:30:00,27.53,27.57,27.52,27.56,304800.0,24.5055,24.5411,24.4966,24.5322,304800.0
2015-01-05 11:40:00,27.55,27.63,27.55,27.6,154400.0,24.5233,24.5945,24.5233,24.5678,154400.0
2015-01-05 11:50:00,27.6,27.62,27.58,27.6,920000.0,24.5678,24.5856,24.55,24.5678,920000.0
2015-01-05 12:00:00,27.6,27.61,27.57,27.58,56800.0,24.5678,24.5767,24.5411,24.55,56800.0
2015-01-05 12:10:00,27.58,27.58,27.54,27.55,106800.0,24.55,24.55,24.5144,24.5233,106800.0
2015-01-05 12:20:00,27.55,27.57,27.5,27.5,85600.0,24.5233,24.5411,24.4788,24.4788,85600.0
2015-01-05 12:30:00,27.5,27.53,27.47,27.53,213200.0,24.4788,24.5055,24.4521,24.5055,213200.0
2015-01-05 12:40:00,27.53,27.54,27.51,27.51,83600.0,24.5055,24.5144,24.4877,24.4877,83600.0
2015-01-05 12:50:00,27.51,27.51,27.47,27.49,60800.0,24.4877,24.4877,24.4521,24.4699,60800.0
2015-01-05 13:00:00,27.5,27.51,27.47,27.5,69600.0,24.4788,24.4877,24.4521,24.4788,69600.0
2015-01-05 13:10:00,27.49,27.49,27.45,27.46,59200.0,24.4699,24.4699,24.4343,24.4432,59200.0
2015-01-05 13:20:00,27.46,27.48,27.44,27.46,52000.0,24.4432,24.461,24.4254,24.4432,52000.0
2015-01-05 13:30:00,27.45,27.52,27.45,27.49,147200.0,24.4343,24.4966,24.4343,24.4699,147200.0
2015-01-05 13:40:00,27.48,27.5,27.47,27.5,82000.0,24.461,24.4788,24.4521,24.4788,82000.0
2015-01-05 13:50:00,27.5,27.53,27.49,27.5,115600.0,24.4788,24.5055,24.4699,24.4788,115600.0
2015-01-05 14:00:00,27.5,27.5,27.46,27.47,71200.0,24.4788,24.4788,24.4432,24.4521,71200.0
2015-01-05 14:10:00,27.47,27.49,27.44,27.46,70800.0,24.4521,24.4699,24.4254,24.4432,70800.0
2015-01-05 14:20:00,27.46,27.5,27.45,27.47,107600.0,24.4432,24.4788,24.4343,24.4521,107600.0
2015-01-05 14:30:00,27.47,27.47,27.43,27.45,145200.0,24.4521,24.4521,24.4165,24.4343,145200.0
2015-01-05 14:40:00,27.45,27.48,27.43,27.44,81600.0,24.4343,24.461,24.4165,24.4254,81600.0
2015-01-05 14:50:00,27.44,27.47,27.41,27.43,238400.0,24.4254,24.4521,24.3987,24.4165,238400.0
2015-01-05 15:00:00,27.43,27.46,27.42,27.45,224800.0,24.4165,24.4432,24.4076,24.4343,224800.0
2015-01-05 15:10:00,27.45,27.49,27.45,27.48,140800.0,24.4343,24.4699,24.4343,24.461,140800.0
2015-01-05 15:20:00,27.48,27.5,27.45,27.47,243200.0,24.461,24.4788,24.4343,24.4521,243200.0
2015-01-05 15:30:00,27.47,27.49,27.45,27.49,60400.0,24.4521,24.4699,24.4343,24.4699,60400.0
2015-01-05 15:40:00,27.48,27.52,27.47,27.5,96800.0,24.461,24.4966,24.4521,24.4788,96800.0
2015-01-05 15:50:00,27.5,27.55,27.45,27.47,452000.0,24.4788,24.5233,24.4343,24.4521,452000.0
2015-01-06 09:30:00,27.55,27.56,27.49,27.5,87600.0,24.5233,24.5322,24.4699,24.4788,87600.0
2015-01-06 09:40:00,27.48,27.5,27.46,27.49,24000.0,24.461,24.4788,24.4432,24.4699,24000.0
2015-01-06 09:50:00,27.51,27.54,27.49,27.49,34800.0,24.4877,24.5144,24.4699,24.4699,34800.0
2015-01-06 10:00:00,27.49,27.5,27.45,27.46,116000.0,24.4699,24.4788,24.4343,24.4432,116000.0
2015-01-06 10:10:00,27.48,27.58,27.47,27.58,62400.0,24.461,24.55,24.4521,24.55,62400.0
2015-01-06 10:20:00,27.58,27.6,27.57,27.58,90400.0,24.55,24.5678,24.5411,24.55,90400.0
2015-01-06 10:30:00,27.57,27.58,27.52,27.52,78000.0,24.5411,24.55,24.4966,24.4966,78000.0
2015-01-06 10:40:00,27.52,27.54,27.43,27.44,143600.0,24.4966,24.5144,24.4165,24.4254,143600.0
2015-01-06 10:50:00,27.43,27.46,27.41,27.41,44000.0,24.4165,24.4432,24.3987,24.3987,44000.0
2015-01-06 11:00:00,27.4,27.4,27.34,27.38,480000.0,24.3898,24.3898,24.3364,24.372,480000.0
2015-01-06 11:10:00,27.38,27.39,27.32,27.33,39200.0,24.372,24.3809,24.3186,24.3275,39200.0
2015-01-06 11:20:00,27.32,27.34,27.31,27.31,85600.0,24.3186,24.3364,24.3097,24.3097,85600.0
2015-01-06 11:30:00,27.32,27.32,27.23,27.24,158000.0,24.3186,24.3186,24.2385,24.2474,158000.0
2015-01-06 11:40:00,27.25,27.25,27.2,27.25,75200.0,24.2563,24.2563,24.2118,24.2563,75200.0
2015-01-06 11:50:00,27.25,27.25,27.21,27.23,29600.0,24.2563,24.2563,24.2207,24.2385,29600.0
2015-01-06 12:00:00,27.23,27.24,27.14,27.17,185600.0,24.2385,24.2474,24.1584,24.1851,185600.0
2015-01-06 12:10:00,27.17,27.21,27.15,27.15,89200.0,24.1851,24.2207,24.1673,24.1673,89200.0
2015-01-06 12:20:00,27.14,27.17,27.11,27.16,138400.0,24.1584,24.1851,24.1317,24.1762,138400.0
2015-01-06 12:30:00,27.16,27.23,27.15,27.23,80400.0,24.1762,24.2385,24.1673,24.2385,80400.0
2015-01-06 12:40:00,27.23,27.25,27.19,27.21,53600.0,24.2385,24.2563,24.2029,24.2207,53600.0
2015-01-06 12:50:00,27.22,27.26,27.22,27.25,78400.0,24.2296,24.2652,24.2296,24.2563,78400.0
2015-01-06 13:00:00,27.25,27.25,27.15,27.16,80000.0,24.2563,24.2563,24.1673,24.1762,80000.0
2015-01-06 13:10:00,27.15,27.17,27.11,27.11,91200.0,24.1673,24.1851,24.1317,24.1317,91200.0
2015-01-06 13:20:00,27.11,27.14,27.07,27.14,148800.0,24.1317,24.1584,24.096,24.1584,148800.0
2015-01-06 13:30:00,27.13,27.18,27.12,27.17,86000.0,24.1495,24.194,24.1406,24.1851,86000.0
2015-01-06 13:40:00,27.17,27.18,27.13,27.18,88800.0,24.1851,24.194,24.1495,24.194,88800.0
2015-01-06 13:50:00,27.18,27.23,27.16,27.23,88000.0,24.194,24.2385,24.1762,24.2385,88000.0
2015-01-06 14:00:00,27.23,27.25,27.21,27.21,58000.0,24.2385,24.2563,24.2207,24.2207,58000.0
2015-01-06 14:10:00,27.21,27.21,27.15,27.17,28800.0,24.2207,24.2207,24.1673,24.1851,28800.0
2015-01-06 14:20:00,27.18,27.26,27.18,27.26,96000.0,24.194,24.2652,24.194,24.2652,96000.0
2015-01-06 14:30:00,27.26,27.29,27.24,27.29,72000.0,24.2652,24.2919,24.2474,24.2919,72000.0
2015-01-06 14:40:00,27.29,27.36,27.28,27.35,120000.0,24.2919,24.3542,24.283,24.3453,120000.0
2015-01-06 14:50:00,27.35,27.38,27.31,27.33,106800.0,24.3453,24.372,24.3097,24.3275,106800.0
2015-01-06 15:00:00,27.33,27.34,27.28,27.3,74400.0,24.3275,24.3364,24.283,24.3008,74400.0
2015-01-06 15:10:00,27.3,27.37,27.29,27.37,59600.0,24.3008,24.3631,24.2919,24.3631,59600.0
2015-01-06 15:20:00,27.37,27.43,27.36,27.42,483200.0,24.3631,24.4165,24.3542,24.4076,483200.0
2015-01-06 15:30:00,27.41,27.41,27.32,27.32,397200.0,24.3987,24.3987,24.3186,24.3186,397200.0
2015-01-06 15:40:00,27.32,27.36,27.3,27.34,221600.0,24.3186,24.3542,24.3008,24.3364,221600.0
2015-01-06 15:50:00,27.33,27.35,27.2,27.21,1253200.0,24.3275,24.3453,24.2118,24.2207,1253200.0
2015-01-07 09:30:00,27.42,27.47,27.37,27.43,119600.0,24.4076,24.4521,24.3631,24.4165,119600.0
2015-01-07 09:40:00,27.43,27.46,27.42,27.45,34000.0,24.4165,24.4432,24.4076,24.4343,34000.0
2015-01-07 09:50:00,27.46,27.51,27.45,27.51,31600.0,24.4432,24.4877,24.4343,24.4877,31600.0
2015-01-07 10:00:00,27.52,27.54,27.51,27.54,25200.0,24.4966,24.5144,24.4877,24.5144,25200.0
2015-01-07 10:10:00,27.5,27.5,27.46,27.49,25200.0,24.4788,24.4788,24.4432,24.4699,25200.0
2015-01-07 10:20:00,27.5,27.5,27.45,27.46,19200.0,24.4788,24.4788,24.4343,24.4432,19200.0
2015-01-07 10:30:00,27.46,27.48,27.42,27.45,77600.0,24.4432,24.461,24.4076,24.4343,77600.0
2015-01-07 10:40:00,27.41,27.49,27.4,27.49,58400.0,24.3987,24.4699,24.3898,24.4699,58400.0
2015-01-07 10:50:00,27.48,27.52,27.48,27.48,11600.0,24.461,24.4966,24.461,24.461,11600.0
2015-01-07 11:00:00,27.49,27.51,27.45,27.45,34800.0,24.4699,24.4877,24.4343,24.4343,34800.0
2015-01-07 11:10:00,27.44,27.46,27.4,27.41,213600.0,24.4254,24.4432,24.3898,24.3987,213600.0
2015-01-07 11:20:00,27.41,27.43,27.38,27.42,168000.0,24.3987,24.4165,24.372,24.4076,168000.0
2015-01-07 11:30:00,27.42,27.47,27.42,27.45,51200.0,24.4076,24.4521,24.4076,24.4343,51200.0
2015-01-07 11:40:00,27.46,27.51,27.45,27.5,73200.0,24.4432,24.4877,24.4343,24.4788,73200.0
2015-01-07 11:50:00,27.52,27.59,27.49,27.58,115600.0,24.4966,24.5589,24.4699,24.55,115600.0
2015-01-07 12:00:00,27.58,27.64,27.56,27.61,226800.0,24.55,24.6034,24.5322,24.5767,226800.0
2015-01-07 12:10:00,27.59,27.59,27.55,27.58,48400.0,24.5589,24.5589,24.5233,24.55,48400.0
2015-01-07 12:20:00,27.59,27.61,27.58,27.6,46400.0,24.5589,24.5767,24.55,24.5678,46400.0
2015-01-07 12:30:00,27.6,27.6,27.57,27.59,76800.0,24.5678,24.5678,24.5411,24.5589,76800.0
2015-01-07 12:40:00,27.59,27.6,27.57,27.57,42400.0,24.5589,24.5678,24.5411,24.5411,42400.0
2015-01-07 12:50:00,27.58,27.59,27.58,27.58,26800.0,24.55,24.5589,24.55,24.55,26800.0
2015-01-07 13:00:00,27.59,27.6,27.55,27.55,25600.0,24.5589,24.5678,24.5233,24.5233,25600.0
2015-01-07 13:10:00,27.56,27.59,27.56,27.58,35200.0,24.5322,24.5589,24.5322,24.55,35200.0
2015-01-07 13:20:00,27.58,27.58,27.52,27.53,39600.0,24.55,24.55,24.4966,24.5055,39600.0
2015-01-07 13:30:00,27.53,27.57,27.53,27.56,150000.0,24.5055,24.5411,24.5055,24.5322,150000.0
2015-01-07 13:40:00,27.55,27.6,27.55,27.6,114800.0,24.5233,24.5678,24.5233,24.5678,114800.0
2015-01-07 13:50:00,27.6,27.6,27.59,27.59,12400.0,24.5678,24.5678,24.5589,24.5589,12400.0
2015-01-07 14:00:00,27.59,27.62,27.55,27.62,194400.0,24.5589,24.5856,24.5233,24.5856,194400.0
2015-01-07 14:10:00,27.62,27.63,27.56,27.56,28800.0,24.5856,24.5945,24.5322,24.5322,28800.0
2015-01-07 14:20:00,27.57,27.59,27.54,27.57,37200.0,24.5411,24.5589,24.5144,24.5411,37200.0
2015-01-07 14:30:00,27.57,27.61,27.57,27.58,117200.0,24.5411,24.5767,24.5411,24.55,117200.0
2015-01-07 14:40:00,27.58,27.6,27.56,27.59,673200.0,24.55,24.5678,24.5322,24.5589,673200.0
2015-01-07 14:50:00,27.58,27.58,27.53,27.53,62000.0,24.55,24.55,24.5055,24.5055,62000.0
2015-01-07 15:00:00,27.54,27.58,27.53,27.58,216400.0,24.5144,24.55,24.5055,24.55,216400.0
2015-01-07 15:10:00,27.58,27.58,27.52,27.57,148400.0,24.55,24.55,24.4966,24.5411,148400.0
2015-01-07 15:20:00,27.57,27.58,27.53,27.57,58800.0,24.5411,24.55,24.5055,24.5411,58800.0
2015-01-07 15:30:00,27.58,27.58,27.55,27.56,51200.0,24.55,24.55,24.5233,24.5322,51200.0
2015-01-07 15:40:00,27.56,27.6,27.55,27.57,79200.0,24.5322,24.5678,24.5233,24.5411,79200.0
2015-01-07 15:50:00,27.58,27.6,27.56,27.59,234400.0,24.55,24.5678,24.5322,24.5589,234400.0
2015-01-08 09:30:00,27.85,27.9,27.82,27.9,152800.0,24.7904,24.8349,24.7637,24.8349,152800.0
2015-01-08 09:40:00,27.9,27.93,27.89,27.92,46800.0,24.8349,24.8616,24.826,24.8527,46800.0
2015-01-08 09:50:00,27.93,27.94,27.92,27.93,64400.0,24.8616,24.8705,24.8527,24.8616,64400.0
2015-01-08 10:00:00,27.94,27.96,27.93,27.96,32000.0,24.8705,24.8883,24.8616,24.8883,32000.0
2015-01-08 10:10:00,27.96,27.99,27.96,27.98,34400.0,24.8883,24.915,24.8883,24.9061,34400.0
2015-01-08 10:20:00,27.99,27.99,27.97,27.98,25600.0,24.915,24.915,24.8972,24.9061,25600.0
2015-01-08 10:30:00,27.98,27.99,27.96,27.98,24400.0,24.9061,24.915,24.8883,24.9061,24400.0
2015-01-08 10:40:00,27.98,28.01,27.97,28.01,31600.0,24.9061,24.9328,24.8972,24.9328,31600.0
2015-01-08 10:50:00,28.0,28.03,27.98,28.03,41600.0,24.9239,24.9506,24.9061,24.9506,41600.0
2015-01-08 11:00:00,28.05,28.08,28.04,28.07,70400.0,24.9684,24.9951,24.9595,24.9862,70400.0
2015-01-08 11:10:00,28.05,28.07,28.05,28.07,54000.0,24.9684,24.9862,24.9684,24.9862,54000.0
2015-01-08 11:20:00,28.07,28.07,28.03,28.03,39600.0,24.9862,24.9862,24.9506,24.9506,39600.0
2015-01-08 11:30:00,28.04,28.05,28.03,28.04,8400.0,24.9595,24.9684,24.9506,24.9595,8400.0
2015-01-08 11:40:00,28.04,28.06,28.03,28.06,20400.0,24.9595,24.9773,24.9506,24.9773,20400.0
2015-01-08 11:50:00,28.05,28.06,28.05,28.05,17200.0,24.9684,24.9773,24.9684,24.9684,17200.0
2015-01-08 12:00:00,28.06,28.06,28.04,28.04,251200.0,24.9773,24.9773,24.9595,24.9595,251200.0
2015-01-08 12:10:00,28.04,28.04,28.0,28.02,80400.0,24.9595,24.9595,24.9239,24.9417,80400.0
2015-01-08 12:20:00,28.02,28.03,28.01,28.03,65600.0,24.9417,24.9506,24.9328,24.9506,65600.0
2015-01-08 12:30:00,28.04,28.05,28.04,28.05,30000.0,24.9595,24.9684,24.9595,24.9684,30000.0
2015-01-08 12:40:00,28.05,28.07,28.05,28.06,5200.0,24.9684,24.9862,24.9684,24.9773,5200.0
2015-01-08 12:50:00,28.07,28.08,28.06,28.08,15600.0,24.9862,24.9951,24.9773,24.9951,15600.0
2015-01-08 13:00:00,28.07,28.11,28.06,28.11,50400.0,24.9862,25.0218,24.9773,25.0218,50400.0
2015-01-08 13:10:00,28.11,28.11,28.09,28.09,86400.0,25.0218,25.0218,25.004,25.004,86400.0
2015-01-08 13:20:00,28.1,28.11,28.09,28.1,64800.0,25.0129,25.0218,25.004,25.0129,64800.0
2015-01-08 13:30:00,28.1,28.11,28.09,28.09,31600.0,25.0129,25.0218,25.004,25.004,31600.0
2015-01-08 13:40:00,28.09,28.1,28.08,28.09,18000.0,25.004,25.0129,24.9951,25.004,18000.0
2015-01-08 13:50:00,28.09,28.09,28.04,28.06,60400.0,25.004,25.004,24.9595,24.9773,60400.0
2015-01-08 14:00:00,28.06,28.07,28.05,28.06,23200.0,24.9773,24.9862,24.9684,24.9773,23200.0
2015-01-08 14:10:00,28.07,28.07,28.05,28.07,17200.0,24.9862,24.9862,24.9684,24.9862,17200.0
2015-01-08 14:20:00,28.07,28.1,28.07,28.1,166000.0,24.9862,25.0129,24.9862,25.0129,166000.0
2015-01-08 14:30:00,28.1,28.13,28.1,28.13,141600.0,25.0129,25.0396,25.0129,25.0396,141600.0
2015-01-08 14:40:00,28.13,28.14,28.11,28.12,88000.0,25.0396,25.0485,25.0218,25.0307,88000.0
2015-01-08 14:50:00,28.11,28.12,28.11,28.11,54000.0,25.0218,25.0307,25.0218,25.0218,54000.0
2015-01-08 15:00:00,28.11,28.12,28.09,28.09,120800.0,25.0218,25.0307,25.004,25.004,120800.0
2015-01-08 15:10:00,28.09,28.11,28.09,28.11,120800.0,25.004,25.0218,25.004,25.0218,120800.0
2015-01-08 15:20:00,28.12,28.13,28.11,28.12,48400.0,25.0307,25.0396,25.0218,25.0307,48400.0
2015-01-08 15:30:00,28.12,28.12,28.09,28.1,50400.0,25.0307,25.0307,25.004,25.0129,50400.0
2015-01-08 15:40:00,28.09,28.09,28.06,28.08,70000.0,25.004,25.004,24.9773,24.9951,70000.0
2015-01-08 15:50:00,28.08,28.11,28.08,28.1,140000.0,24.9951,25.0218,24.9951,25.0129,140000.0
2015-01-09 09:30:00,28.17,28.18,28.04,28.08,180800.0,25.0752,25.0841,24.9595,24.9951,180800.0
2015-01-09 09:40:00,28.09,28.12,28.01,28.02,137600.0,25.004,25.0307,24.9328,24.9417,137600.0
2015-01-09 09:50:00,28.03,28.05,27.98,28.0,36400.0,24.9506,24.9684,24.9061,24.9239,36400.0
2015-01-09 10:00:00,28.0,28.05,27.99,28.05,44000.0,24.9239,24.9684,24.915,24.9684,44000.0
2015-01-09 10:10:00,28.08,28.08,28.0,28.01,36400.0,24.9951,24.9951,24.9239,24.9328,36400.0
2015-01-09 10:20:00,28.02,28.03,27.95,27.96,116800.0,24.9417,24.9506,24.8794,24.8883,116800.0
2015-01-09 10:30:00,27.95,27.95,27.88,27.9,99600.0,24.8794,24.8794,24.8171,24.8349,99600.0
2015-01-09 10:40:00,27.89,27.91,27.85,27.9,129600.0,24.826,24.8438,24.7904,24.8349,129600.0
2015-01-09 10:50:00,27.91,27.95,27.91,27.92,22800.0,24.8438,24.8794,24.8438,24.8527,22800.0
2015-01-09 11:00:00,27.92,27.92,27.88,27.88,68400.0,24.8527,24.8527,24.8171,24.8171,68400.0
2015-01-09 11:10:00,27.87,27.87,27.8,27.83,85600.0,24.8082,24.8082,24.7459,24.7726,85600.0
2015-01-09 11:20:00,27.84,27.85,27.8,27.84,35600.0,24.7815,24.7904,24.7459,24.7815,35600.0
2015-01-09 11:30:00,27.83,27.89,27.8,27.89,62400.0,24.7726,24.826,24.7459,24.826,62400.0
2015-01-09 11:40:00,27.88,27.93,27.87,27.93,26800.0,24.8171,24.8616,24.8082,24.8616,26800.0
2015-01-09 11:50:00,27.92,27.94,27.9,27.94,165200.0,24.8527,24.8705,24.8349,24.8705,165200.0
2015-01-09 12:00:00,27.94,27.98,27.93,27.98,118000.0,24.8705,24.9061,24.8616,24.9061,118000.0
2015-01-09 12:10:00,27.98,28.0,27.97,27.99,30400.0,24.9061,24.9239,24.8972,24.915,30400.0
2015-01-09 12:20:00,27.98,27.99,27.93,27.95,76400.0,24.9061,24.915,24.8616,24.8794,76400.0
2015-01-09 12:30:00,27.95,27.98,27.92,27.95,106000.0,24.8794,24.9061,24.8527,24.8794,106000.0
2015-01-09 12:40:00,27.95,27.96,27.93,27.94,26400.0,24.8794,24.8883,24.8616,24.8705,26400.0
2015-01-09 12:50:00,27.95,27.95,27.89,27.89,33200.0,24.8794,24.8794,24.826,24.826,33200.0
2015-01-09 13:00:00,27.89,27.91,27.88,27.91,43200.0,24.826,24.8438,24.8171,24.8438,43200.0
2015-01-09 13:10:00,27.91,27.97,27.9,27.97,47600.0,24.8438,24.8972,24.8349,24.8972,47600.0
2015-01-09 13:20:00,27.97,27.97,27.93,27.93,50400.0,24.8972,24.8972,24.8616,24.8616,50400.0
2015-01-09 13:30:00,27.94,27.97,27.94,27.95,125200.0,24.8705,24.8972,24.8705,24.8794,125200.0
2015-01-09 13:40:00,27.96,27.96,27.9,27.94,121600.0,24.8883,24.8883,24.8349,24.8705,121600.0
2015-01-09 13:50:00,27.93,27.97,27.93,27.93,64000.0,24.8616,24.8972,24.8616,24.8616,64000.0
2015-01-09 14:00:00,27.93,27.93,27.91,27.93,72000.0,24.8616,24.8616,24.8438,24.8616,72000.0
2015-01-09 14:10:00,27.93,27.94,27.91,27.93,55200.0,24.8616,24.8705,24.8438,24.8616,55200.0
2015-01-09 14:20:00,27.93,27.94,27.91,27.93,66400.0,24.8616,24.8705,24.8438,24.8616,66400.0
2015-01-09 14:30:00,27.93,27.96,27.9,27.96,134000.0,24.8616,24.8883,24.8349,24.8883,134000.0
2015-01-09 14:40:00,27.96,27.97,27.93,27.93,100000.0,24.8883,24.8972,24.8616,24.8616,100000.0
2015-01-09 14:50:00,27.94,27.96,27.93,27.96,98400.0,24.8705,24.8883,24.8616,24.8883,98400.0
2015-01-09 15:00:00,27.96,28.0,27.95,27.99,87200.0,24.8883,24.9239,24.8794,24.915,87200.0
2015-01-09 15:10:00,27.99,28.03,27.99,28.01,64800.0,24.915,24.9506,24.915,24.9328,64800.0
2015-01-09 15:20:00,28.0,28.02,27.95,27.96,341200.0,24.9239,24.9417,24.8794,24.8883,341200.0
2015-01-09 15:30:00,27.96,27.97,27.93,27.95,89600.0,24.8883,24.8972,24.8616,24.8794,89600.0
2015-01-09 15:40:00,27.96,27.98,27.94,27.96,128800.0,24.8883,24.9061,24.8705,24.8883,128800.0
2015-01-09 15:50:00,27.95,27.96,27.9,27.91,133200.0,24.8794,24.8883,24.8349,24.8438,133200.0
2015-01-12 09:30:00,27.98,27.99,27.8,27.8,89200.0,24.9061,24.915,24.7459,24.7459,89200.0
2015-01-12 09:40:00,27.81,27.81,27.73,27.74,140400.0,24.7548,24.7548,24.6835,24.6924,140400.0
2015-01-12 09:50:00,27.72,27.75,27.67,27.69,30400.0,24.6746,24.7013,24.6301,24.6479,30400.0
2015-01-12 10:00:00,27.66,27.7,27.63,27.68,59200.0,24.6212,24.6568,24.5945,24.639,59200.0
2015-01-12 10:10:00,27.68,27.72,27.67,27.71,25200.0,24.639,24.6746,24.6301,24.6657,25200.0
2015-01-12 10:20:00,27.72,27.73,27.67,27.67,24400.0,24.6746,24.6835,24.6301,24.6301,24400.0
2015-01-12 10:30:00,27.68,27.71,27.65,27.71,30800.0,24.639,24.6657,24.6123,24.6657,30800.0
2015-01-12 10:40:00,27.69,27.75,27.69,27.75,50400.0,24.6479,24.7013,24.6479,24.7013,50400.0
2015-01-12 10:50:00,27.73,27.79,27.72,27.79,30400.0,24.6835,24.7369,24.6746,24.7369,30400.0
2015-01-12 11:00:00,27.79,27.81,27.78,27.78,65600.0,24.7369,24.7548,24.728,24.728,65600.0
2015-01-12 11:10:00,27.78,27.8,27.76,27.78,39200.0,24.728,24.7459,24.7102,24.728,39200.0
2015-01-12 11:20:00,27.78,27.78,27.75,27.76,52800.0,24.728,24.728,24.7013,24.7102,52800.0
2015-01-12 11:30:00,27.77,27.78,27.75,27.77,76800.0,24.7191,24.728,24.7013,24.7191,76800.0
2015-01-12 11:40:00,27.76,27.77,27.72,27.73,37200.0,24.7102,24.7191,24.6746,24.6835,37200.0
2015-01-12 11:50:00,27.72,27.74,27.7,27.73,49600.0,24.6746,24.6924,24.6568,24.6835,49600.0
2015-01-12 12:00:00,27.73,27.76,27.73,27.76,35600.0,24.6835,24.7102,24.6835,24.7102,35600.0
2015-01-12 12:10:00,27.76,27.77,27.72,27.75,48400.0,24.7102,24.7191,24.6746,24.7013,48400.0
2015-01-12 12:20:00,27.76,27.79,27.75,27.77,46000.0,24.7102,24.7369,24.7013,24.7191,46000.0
2015-01-12 12:30:00,27.76,27.79,27.76,27.78,40000.0,24.7102,24.7369,24.7102,24.728,40000.0
2015-01-12 12:40:00,27.78,27.78,27.73,27.73,40400.0,24.728,24.728,24.6835,24.6835,40400.0
2015-01-12 12:50:00,27.73,27.73,27.7,27.71,30400.0,24.6835,24.6835,24.6568,24.6657,30400.0
2015-01-12 13:00:00,27.72,27.73,27.69,27.71,30800.0,24.6746,24.6835,24.6479,24.6657,30800.0
2015-01-12 13:10:00,27.71,27.72,27.69,27.7,37600.0,24.6657,24.6746,24.6479,24.6568,37600.0
2015-01-12 13:20:00,27.69,27.69,27.67,27.67,34000.0,24.6479,24.6479,24.6301,24.6301,34000.0
2015-01-12 13:30:00,27.67,27.7,27.67,27.7,9600.0,24.6301,24.6568,24.6301,24.6568,9600.0
2015-01-12 13:40:00,27.69,27.74,27.69,27.73,17200.0,24.6479,24.6924,24.6479,24.6835,17200.0
2015-01-12 13:50:00,27.74,27.74,27.71,27.72,13200.0,24.6924,24.6924,24.6657,24.6746,13200.0
2015-01-12 14:00:00,27.72,27.74,27.71,27.72,20400.0,24.6746,24.6924,24.6657,24.6746,20400.0
2015-01-12 14:10:00,27.73,27.74,27.7,27.7,28800.0,24.6835,24.6924,24.6568,24.6568,28800.0
2015-01-12 14:20:00,27.69,27.7,27.66,27.67,45200.0,24.6479,24.6568,24.6212,24.6301,45200.0
2015-01-12 14:30:00,27.66,27.67,27.63,27.64,39600.0,24.6212,24.6301,24.5945,24.6034,39600.0
2015-01-12 14:40:00,27.64,27.68,27.64,27.67,19600.0,24.6034,24.639,24.6034,24.6301,19600.0
2015-01-12 14:50:00,27.67,27.69,27.66,27.68,64800.0,24.6301,24.6479,24.6212,24.639,64800.0
2015-01-12 15:00:00,27.69,27.71,27.67,27.68,105600.0,24.6479,24.6657,24.6301,24.639,105600.0
2015-01-12 15:10:00,27.68,27.72,27.68,27.71,52000.0,24.639,24.6746,24.639,24.6657,52000.0
2015-01-12 15:20:00,27.71,27.71,27.66,27.68,87200.0,24.6657,24.6657,24.6212,24.639,87200.0
2015-01-12 15:30:00,27.68,27.69,27.62,27.66,73600.0,24.639,24.6479,24.5856,24.6212,73600.0
2015-01-12 15:40:00,27.66,27.76,27.66,27.75,84800.0,24.6212,24.7102,24.6212,24.7013,84800.0
2015-01-12 15:50:00,27.74,27.75,27.68,27.7,182800.0,24.6924,24.7013,24.639,24.6568,182800.0
2015-01-13 09:30:00,27.93,28.04,27.93,28.03,102400.0,24.8616,24.9595,24.8616,24.9506,102400.0
2015-01-13 09:40:00,28.03,28.11,28.03,28.1,190000.0,24.9506,25.0218,24.9506,25.0129,190000.0
2015-01-13 09:50:00,28.1,28.13,28.08,28.12,26000.0,25.0129,25.0396,24.9951,25.0307,26000.0
2015-01-13 10:00:00,28.13,28.14,28.1,28.11,63200.0,25.0396,25.0485,25.0129,25.0218,63200.0
2015-01-13 10:10:00,28.11,28.12,28.1,28.11,21600.0,25.0218,25.0307,25.0129,25.0218,21600.0
2015-01-13 10:20:00,28.1,28.11,28.1,28.1,35600.0,25.0129,25.0218,25.0129,25.0129,35600.0
2015-01-13 10:30:00,28.08,28.1,28.08,28.1,24800.0,24.9951,25.0129,24.9951,25.0129,24800.0
2015-01-13 10:40:00,28.1,28.12,28.09,28.1,265200.0,25.0129,25.0307,25.004,25.0129,265200.0
2015-01-13 10:50:00,28.11,28.13,28.09,28.11,45200.0,25.0218,25.0396,25.004,25.0218,45200.0
2015-01-13 11:00:00,28.11,28.11,28.08,28.09,45200.0,25.0218,25.0218,24.9951,25.004,45200.0
2015-01-13 11:10:00,28.08,28.1,28.07,28.07,42400.0,24.9951,25.0129,24.9862,24.9862,42400.0
2015-01-13 11:20:00,28.07,28.07,28.04,28.07,35200.0,24.9862,24.9862,24.9595,24.9862,35200.0
2015-01-13 11:30:00,28.08,28.08,28.05,28.06,98400.0,24.9951,24.9951,24.9684,24.9773,98400.0
2015-01-13 11:40:00,28.07,28.08,28.04,28.08,2349600.0,24.9862,24.9951,24.9595,24.9951,2349600.0
2015-01-13 11:50:00,28.08,28.08,28.03,28.03,31600.0,24.9951,24.9951,24.9506,24.9506,31600.0
2015-01-13 12:00:00,28.03,28.04,27.99,28.0,77600.0,24.9506,24.9595,24.915,24.9239,77600.0
2015-01-13 12:10:00,28.0,28.01,27.99,27.99,133200.0,24.9239,24.9328,24.915,24.915,133200.0
2015-01-13 12:20:00,27.99,27.99,27.93,27.95,157200.0,24.915,24.915,24.8616,24.8794,157200.0
2015-01-13 12:30:00,27.93,27.93,27.9,27.9,58000.0,24.8616,24.8616,24.8349,24.8349,58000.0
2015-01-13 12:40:00,27.9,27.91,27.87,27.91,150000.0,24.8349,24.8438,24.8082,24.8438,150000.0
2015-01-13 12:50:00,27.92,27.93,27.91,27.92,17600.0,24.8527,24.8616,24.8438,24.8527,17600.0
2015-01-13 13:00:00,27.93,27.95,27.93,27.94,24800.0,24.8616,24.8794,24.8616,24.8705,24800.0
2015-01-13 13:10:00,27.94,27.95,27.92,27.92,40800.0,24.8705,24.8794,24.8527,24.8527,40800.0
2015-01-13 13:20:00,27.92,27.92,27.78,27.8,104400.0,24.8527,24.8527,24.728,24.7459,104400.0
2015-01-13 13:30:00,27.8,27.8,27.72,27.72,60000.0,24.7459,24.7459,24.6746,24.6746,60000.0
2015-01-13 13:40:00,27.71,27.73,27.68,27.71,116800.0,24.6657,24.6835,24.639,24.6657,116800.0
2015-01-13 13:50:00,27.7,27.7,27.55,27.61,140400.0,24.6568,24.6568,24.5233,24.5767,140400.0
2015-01-13 14:00:00,27.6,27.6,27.5,27.53,159200.0,24.5678,24.5678,24.4788,24.5055,159200.0
2015-01-13 14:10:00,27.54,27.55,27.45,27.52,110400.0,24.5144,24.5233,24.4343,24.4966,110400.0
2015-01-13 14:20:00,27.51,27.59,27.5,27.58,170400.0,24.4877,24.5589,24.4788,24.55,170400.0
2015-01-13 14:30:00,27.58,27.64,27.58,27.62,237200.0,24.55,24.6034,24.55,24.5856,237200.0
2015-01-13 14:40:00,27.63,27.63,27.6,27.61,90800.0,24.5945,24.5945,24.5678,24.5767,90800.0
2015-01-13 14:50:00,27.61,27.64,27.51,27.51,211600.0,24.5767,24.6034,24.4877,24.4877,211600.0
2015-01-13 15:00:00,27.51,27.54,27.48,27.49,129600.0,24.4877,24.5144,24.461,24.4699,129600.0
2015-01-13 15:10:00,27.49,27.62,27.49,27.59,101200.0,24.4699,24.5856,24.4699,24.5589,101200.0
2015-01-13 15:20:00,27.6,27.62,27.55,27.55,148800.0,24.5678,24.5856,24.5233,24.5233,148800.0
2015-01-13 15:30:00,27.56,27.73,27.56,27.72,165200.0,24.5322,24.6835,24.5322,24.6746,165200.0
2015-01-13 15:40:00,27.72,27.74,27.65,27.65,127200.0,24.6746,24.6924,24.6123,24.6123,127200.0
2015-01-13 15:50:00,27.65,27.66,27.61,27.66,322800.0,24.6123,24.6212,24.5767,24.6212,322800.0
2015-01-14 09:30:00,27.36,27.47,27.36,27.43,114400.0,24.3542,24.4521,24.3542,24.4165,114400.0
2015-01-14 09:40:00,27.45,27.48,27.42,27.48,98400.0,24.4343,24.461,24.4076,24.461,98400.0
2015-01-14 09:50:00,27.47,27.49,27.43,27.48,40000.0,24.4521,24.4699,24.4165,24.461,40000.0
2015-01-14 10:00:00,27.48,27.58,27.48,27.58,94400.0,24.461,24.55,24.461,24.55,94400.0
2015-01-14 10:10:00,27.58,27.58,27.52,27.53,82000.0,24.55,24.55,24.4966,24.5055,82000.0
2015-01-14 10:20:00,27.55,27.55,27.52,27.55,26400.0,24.5233,24.5233,24.4966,24.5233,26400.0
2015-01-14 10:30:00,27.55,27.55,27.46,27.46,17600.0,24.5233,24.5233,24.4432,24.4432,17600.0
2015-01-14 10:40:00,27.45,27.54,27.45,27.52,34400.0,24.4343,24.5144,24.4343,24.4966,34400.0
2015-01-14 10:50:00,27.52,27.53,27.48,27.52,36800.0,24.4966,24.5055,24.461,24.4966,36800.0
2015-01-14 11:00:00,27.53,27.53,27.42,27.42,60800.0,24.5055,24.5055,24.4076,24.4076,60800.0
2015-01-14 11:10:00,27.45,27.46,27.41,27.42,26800.0,24.4343,24.4432,24.3987,24.4076,26800.0
2015-01-14 11:20:00,27.41,27.47,27.41,27.43,205600.0,24.3987,24.4521,24.3987,24.4165,205600.0
2015-01-14 11:30:00,27.43,27.47,27.41,27.47,27600.0,24.4165,24.4521,24.3987,24.4521,27600.0
2015-01-14 11:40:00,27.47,27.5,27.47,27.49,29600.0,24.4521,24.4788,24.4521,24.4699,29600.0
2015-01-14 11:50:00,27.48,27.5,27.43,27.44,42400.0,24.461,24.4788,24.4165,24.4254,42400.0
2015-01-14 12:00:00,27.43,27.45,27.41,27.41,138800.0,24.4165,24.4343,24.3987,24.3987,138800.0
2015-01-14 12:10:00,27.41,27.41,27.38,27.38,30800.0,24.3987,24.3987,24.372,24.372,30800.0
2015-01-14 12:20:00,27.39,27.43,27.38,27.41,82000.0,24.3809,24.4165,24.372,24.3987,82000.0
2015-01-14 12:30:00,27.41,27.44,27.4,27.43,56400.0,24.3987,24.4254,24.3898,24.4165,56400.0
2015-01-14 12:40:00,27.43,27.46,27.39,27.41,120800.0,24.4165,24.4432,24.3809,24.3987,120800.0
2015-01-14 12:50:00,27.41,27.42,27.38,27.42,18400.0,24.3987,24.4076,24.372,24.4076,18400.0
2015-01-14 13:00:00,27.42,27.44,27.4,27.4,22400.0,24.4076,24.4254,24.3898,24.3898,22400.0
2015-01-14 13:10:00,27.39,27.4,27.36,27.4,32800.0,24.3809,24.3898,24.3542,24.3898,32800.0
2015-01-14 13:20:00,27.39,27.4,27.36,27.38,73200.0,24.3809,24.3898,24.3542,24.372,73200.0
2015-01-14 13:30:00,27.37,27.37,27.33,27.33,82000.0,24.3631,24.3631,24.3275,24.3275,82000.0
2015-01-14 13:40:00,27.33,27.33,27.28,27.33,147200.0,24.3275,24.3275,24.283,24.3275,147200.0
2015-01-14 13:50:00,27.33,27.35,27.3,27.34,96400.0,24.3275,24.3453,24.3008,24.3364,96400.0
2015-01-14 14:00:00,27.34,27.39,27.33,27.36,46400.0,24.3364,24.3809,24.3275,24.3542,46400.0
2015-01-14 14:10:00,27.36,27.48,27.36,27.48,194000.0,24.3542,24.461,24.3542,24.461,194000.0
2015-01-14 14:20:00,27.48,27.5,27.44,27.49,90400.0,24.461,24.4788,24.4254,24.4699,90400.0
2015-01-14 14:30:00,27.49,27.54,27.47,27.48,182800.0,24.4699,24.5144,24.4521,24.461,182800.0
2015-01-14 14:40:00,27.5,27.51,27.45,27.45,74400.0,24.4788,24.4877,24.4343,24.4343,74400.0
2015-01-14 14:50:00,27.44,27.44,27.41,27.41,112400.0,24.4254,24.4254,24.3987,24.3987,112400.0
2015-01-14 15:00:00,27.41,27.48,27.41,27.46,142000.0,24.3987,24.461,24.3987,24.4432,142000.0
2015-01-14 15:10:00,27.46,27.55,27.42,27.54,122400.0,24.4432,24.5233,24.4076,24.5144,122400.0
2015-01-14 15:20:00,27.54,27.57,27.5,27.53,229200.0,24.5144,24.5411,24.4788,24.5055,229200.0
2015-01-14 15:30:00,27.53,27.57,27.47,27.5,271600.0,24.5055,24.5411,24.4521,24.4788,271600.0
2015-01-14 15:40:00,27.5,27.56,27.5,27.53,765600.0,24.4788,24.5322,24.4788,24.5055,765600.0
2015-01-14 15:50:00,27.54,27.55,27.52,27.54,714000.0,24.5144,24.5233,24.4966,24.5144,714000.0
2015-01-15 09:30:00,27.67,27.68,27.51,27.51,52000.0,24.6301,24.639,24.4877,24.4877,52000.0
2015-01-15 09:40:00,27.52,27.53,27.41,27.41,315200.0,24.4966,24.5055,24.3987,24.3987,315200.0
2015-01-15 09:50:00,27.41,27.46,27.36,27.38,210400.0,24.3987,24.4432,24.3542,24.372,210400.0
2015-01-15 10:00:00,27.39,27.45,27.35,27.43,143200.0,24.3809,24.4343,24.3453,24.4165,143200.0
2015-01-15 10:10:00,27.43,27.49,27.37,27.49,318800.0,24.4165,24.4699,24.3631,24.4699,318800.0
2015-01-15 10:20:00,27.49,27.54,27.47,27.53,178800.0,24.4699,24.5144,24.4521,24.5055,178800.0
2015-01-15 10:30:00,27.54,27.6,27.53,27.55,137200.0,24.5144,24.5678,24.5055,24.5233,137200.0
2015-01-15 10:40:00,27.55,27.56,27.5,27.51,54000.0,24.5233,24.5322,24.4788,24.4877,54000.0
2015-01-15 10:50:00,27.53,27.53,27.47,27.47,24800.0,24.5055,24.5055,24.4521,24.4521,24800.0
2015-01-15 11:00:00,27.47,27.5,27.43,27.45,54400.0,24.4521,24.4788,24.4165,24.4343,54400.0
2015-01-15 11:10:00,27.47,27.48,27.42,27.42,81200.0,24.4521,24.461,24.4076,24.4076,81200.0
2015-01-15 11:20:00,27.41,27.43,27.37,27.38,111200.0,24.3987,24.4165,24.3631,24.372,111200.0
2015-01-15 11:30:00,27.39,27.43,27.35,27.35,50000.0,24.3809,24.4165,24.3453,24.3453,50000.0
2015-01-15 11:40:00,27.37,27.46,27.36,27.43,39600.0,24.3631,24.4432,24.3542,24.4165,39600.0
2015-01-15 11:50:00,27.42,27.42,27.39,27.4,29600.0,24.4076,24.4076,24.3809,24.3898,29600.0
2015-01-15 12:00:00,27.4,27.42,27.39,27.41,110800.0,24.3898,24.4076,24.3809,24.3987,110800.0
2015-01-15 12:10:00,27.41,27.43,27.36,27.37,31600.0,24.3987,24.4165,24.3542,24.3631,31600.0
2015-01-15 12:20:00,27.38,27.41,27.36,27.38,52400.0,24.372,24.3987,24.3542,24.372,52400.0
2015-01-15 12:30:00,27.38,27.38,27.32,27.34,40400.0,24.372,24.372,24.3186,24.3364,40400.0
2015-01-15 12:40:00,27.33,27.34,27.26,27.29,76000.0,24.3275,24.3364,24.2652,24.2919,76000.0
2015-01-15 12:50:00,27.3,27.34,27.28,27.32,41200.0,24.3008,24.3364,24.283,24.3186,41200.0
2015-01-15 13:00:00,27.31,27.39,27.3,27.36,67200.0,24.3097,24.3809,24.3008,24.3542,67200.0
2015-01-15 13:10:00,27.37,27.41,27.36,27.39,67600.0,24.3631,24.3987,24.3542,24.3809,67600.0
2015-01-15 13:20:00,27.38,27.39,27.32,27.32,48800.0,24.372,24.3809,24.3186,24.3186,48800.0
2015-01-15 13:30:00,27.32,27.34,27.3,27.3,31600.0,24.3186,24.3364,24.3008,24.3008,31600.0
2015-01-15 13:40:00,27.31,27.32,27.29,27.32,16000.0,24.3097,24.3186,24.2919,24.3186,16000.0
2015-01-15 13:50:00,27.32,27.38,27.32,27.33,44000.0,24.3186,24.372,24.3186,24.3275,44000.0
2015-01-15 14:00:00,27.33,27.36,27.31,27.36,24400.0,24.3275,24.3542,24.3097,24.3542,24400.0
2015-01-15 14:10:00,27.35,27.38,27.33,27.37,37200.0,24.3453,24.372,24.3275,24.3631,37200.0
2015-01-15 14:20:00,27.36,27.36,27.33,27.35,75600.0,24.3542,24.3542,24.3275,24.3453,75600.0
2015-01-15 14:30:00,27.34,27.4,27.33,27.38,114000.0,24.3364,24.3898,24.3275,24.372,114000.0
2015-01-15 14:40:00,27.38,27.39,27.36,27.36,40400.0,24.372,24.3809,24.3542,24.3542,40400.0
2015-01-15 14:50:00,27.36,27.43,27.35,27.41,71200.0,24.3542,24.4165,24.3453,24.3987,71200.0
2015-01-15 15:00:00,27.41,27.43,27.37,27.38,89200.0,24.3987,24.4165,24.3631,24.372,89200.0
2015-01-15 15:10:00,27.38,27.38,27.31,27.33,80000.0,24.372,24.372,24.3097,24.3275,80000.0
2015-01-15 15:20:00,27.34,27.37,27.31,27.37,43600.0,24.3364,24.3631,24.3097,24.3631,43600.0
2015-01-15 15:30:00,27.36,27.39,27.34,27.35,76800.0,24.3542,24.3809,24.3364,24.3453,76800.0
2015-01-15 15:40:00,27.34,27.36,27.31,27.33,224800.0,24.3364,24.3542,24.3097,24.3275,224800.0
2015-01-15 15:50:00,27.33,27.33,27.24,27.26,240800.0,24.3275,24.3275,24.2474,24.2652,240800.0
2015-01-16 09:30:00,27.25,27.36,27.22,27.34,68800.0,24.2563,24.3542,24.2296,24.3364,68800.0
2015-01-16 09:40:00,27.34,27.36,27.27,27.27,32000.0,24.3364,24.3542,24.2741,24.2741,32000.0
2015-01-16 09:50:00,27.29,27.3,27.22,27.23,37200.0,24.2919,24.3008,24.2296,24.2385,37200.0
2015-01-16 10:00:00,27.26,27.33,27.21,27.22,96800.0,24.2652,24.3275,24.2207,24.2296,96800.0
2015-01-16 10:10:00,27.22,27.26,27.18,27.26,82400.0,24.2296,24.2652,24.194,24.2652,82400.0
2015-01-16 10:20:00,27.25,27.33,27.23,27.31,102400.0,24.2563,24.3275,24.2385,24.3097,102400.0
2015-01-16 10:30:00,27.3,27.35,27.29,27.3,46400.0,24.3008,24.3453,24.2919,24.3008,46400.0
2015-01-16 10:40:00,27.31,27.33,27.28,27.28,77200.0,24.3097,24.3275,24.283,24.283,77200.0
2015-01-16 10:50:00,27.3,27.42,27.29,27.4,143600.0,24.3008,24.4076,24.2919,24.3898,143600.0
2015-01-16 11:00:00,27.39,27.43,27.37,27.4,82000.0,24.3809,24.4165,24.3631,24.3898,82000.0
2015-01-16 11:10:00,27.39,27.42,27.36,27.4,47200.0,24.3809,24.4076,24.3542,24.3898,47200.0
2015-01-16 11:20:00,27.4,27.4,27.33,27.35,76000.0,24.3898,24.3898,24.3275,24.3453,76000.0
2015-01-16 11:30:00,27.35,27.4,27.35,27.4,56800.0,24.3453,24.3898,24.3453,24.3898,56800.0
2015-01-16 11:40:00,27.41,27.42,27.36,27.36,78800.0,24.3987,24.4076,24.3542,24.3542,78800.0
2015-01-16 11:50:00,27.36,27.36,27.34,27.36,48400.0,24.3542,24.3542,24.3364,24.3542,48400.0
2015-01-16 12:00:00,27.36,27.4,27.35,27.36,40000.0,24.3542,24.3898,24.3453,24.3542,40000.0
2015-01-16 12:10:00,27.36,27.38,27.36,27.38,44400.0,24.3542,24.372,24.3542,24.372,44400.0
2015-01-16 12:20:00,27.36,27.39,27.36,27.39,66400.0,24.3542,24.3809,24.3542,24.3809,66400.0
2015-01-16 12:30:00,27.38,27.4,27.38,27.39,35600.0,24.372,24.3898,24.372,24.3809,35600.0
2015-01-16 12:40:00,27.41,27.46,27.41,27.46,150800.0,24.3987,24.4432,24.3987,24.4432,150800.0
2015-01-16 12:50:00,27.46,27.51,27.46,27.47,56000.0,24.4432,24.4877,24.4432,24.4521,56000.0
2015-01-16 13:00:00,27.48,27.48,27.44,27.47,43600.0,24.461,24.461,24.4254,24.4521,43600.0
2015-01-16 13:10:00,27.47,27.47,27.42,27.43,34400.0,24.4521,24.4521,24.4076,24.4165,34400.0
2015-01-16 13:20:00,27.43,27.44,27.39,27.4,123200.0,24.4165,24.4254,24.3809,24.3898,123200.0
2015-01-16 13:30:00,27.42,27.46,27.41,27.45,33600.0,24.4076,24.4432,24.3987,24.4343,33600.0
2015-01-16 13:40:00,27.45,27.47,27.43,27.46,35200.0,24.4343,24.4521,24.4165,24.4432,35200.0
2015-01-16 13:50:00,27.47,27.48,27.46,27.48,13200.0,24.4521,24.461,24.4432,24.461,13200.0
2015-01-16 14:00:00,27.49,27.49,27.46,27.46,31600.0,24.4699,24.4699,24.4432,24.4432,31600.0
2015-01-16 14:10:00,27.46,27.47,27.45,27.46,30800.0,24.4432,24.4521,24.4343,24.4432,30800.0
2015-01-16 14:20:00,27.45,27.48,27.44,27.46,40400.0,24.4343,24.461,24.4254,24.4432,40400.0
2015-01-16 14:30:00,27.46,27.46,27.43,27.44,25600.0,24.4432,24.4432,24.4165,24.4254,25600.0
2015-01-16 14:40:00,27.43,27.46,27.43,27.45,77200.0,24.4165,24.4432,24.4165,24.4343,77200.0
2015-01-16 14:50:00,27.45,27.49,27.45,27.48,90000.0,24.4343,24.4699,24.4343,24.461,90000.0
2015-01-16 15:00:00,27.48,27.49,27.47,27.49,37200.0,24.461,24.4699,24.4521,24.4699,37200.0
2015-01-16 15:10:00,27.47,27.49,27.46,27.48,42000.0,24.4521,24.4699,24.4432,24.461,42000.0
2015-01-16 15:20:00,27.48,27.51,27.48,27.5,50400.0,24.461,24.4877,24.461,24.4788,50400.0
2015-01-16 15:30:00,27.49,27.57,27.49,27.56,59200.0,24.4699,24.5411,24.4699,24.5322,59200.0
2015-01-16 15:40:00,27.57,27.61,27.56,27.6,56800.0,24.5411,24.5767,24.5322,24.5678,56800.0
2015-01-16 15:50:00,27.6,27.63,27.6,27.61,298000.0,24.5678,24.5945,24.5678,24.5767,298000.0
2015-01-20 09:30:00,27.74,27.78,27.7,27.7,123600.0,24.6924,24.728,24.6568,24.6568,123600.0
2015-01-20 09:40:00,27.69,27.69,27.56,27.57,71600.0,24.6479,24.6479,24.5322,24.5411,71600.0
2015-01-20 09:50:00,27.56,27.57,27.51,27.54,70400.0,24.5322,24.5411,24.4877,24.5144,70400.0
2015-01-20 10:00:00,27.54,27.6,27.51,27.6,150000.0,24.5144,24.5678,24.4877,24.5678,150000.0
2015-01-20 10:10:00,27.6,27.61,27.53,27.54,42800.0,24.5678,24.5767,24.5055,24.5144,42800.0
2015-01-20 10:20:00,27.55,27.6,27.54,27.59,43600.0,24.5233,24.5678,24.5144,24.5589,43600.0
2015-01-20 10:30:00,27.6,27.6,27.53,27.53,45600.0,24.5678,24.5678,24.5055,24.5055,45600.0
2015-01-20 10:40:00,27.52,27.54,27.48,27.54,45600.0,24.4966,24.5144,24.461,24.5144,45600.0
2015-01-20 10:50:00,27.53,27.54,27.49,27.52,16000.0,24.5055,24.5144,24.4699,24.4966,16000.0
2015-01-20 11:00:00,27.51,27.54,27.47,27.54,28000.0,24.4877,24.5144,24.4521,24.5144,28000.0
2015-01-20 11:10:00,27.53,27.54,27.5,27.53,32000.0,24.5055,24.5144,24.4788,24.5055,32000.0
2015-01-20 11:20:00,27.54,27.55,27.51,27.53,67600.0,24.5144,24.5233,24.4877,24.5055,67600.0
2015-01-20 11:30:00,27.53,27.55,27.5,27.51,93200.0,24.5055,24.5233,24.4788,24.4877,93200.0
2015-01-20 11:40:00,27.49,27.49,27.42,27.43,103200.0,24.4699,24.4699,24.4076,24.4165,103200.0
2015-01-20 11:50:00,27.43,27.46,27.42,27.46,72800.0,24.4165,24.4432,24.4076,24.4432,72800.0
2015-01-20 12:00:00,27.46,27.49,27.44,27.48,16400.0,24.4432,24.4699,24.4254,24.461,16400.0
2015-01-20 12:10:00,27.48,27.51,27.48,27.5,37600.0,24.461,24.4877,24.461,24.4788,37600.0
2015-01-20 12:20:00,27.5,27.51,27.49,27.5,52000.0,24.4788,24.4877,24.4699,24.4788,52000.0
2015-01-20 12:30:00,27.51,27.51,27.48,27.5,96800.0,24.4877,24.4877,24.461,24.4788,96800.0
2015-01-20 12:40:00,27.51,27.56,27.51,27.54,14800.0,24.4877,24.5322,24.4877,24.5144,14800.0
2015-01-20 12:50:00,27.55,27.55,27.53,27.53,17200.0,24.5233,24.5233,24.5055,24.5055,17200.0
2015-01-20 13:00:00,27.54,27.55,27.5,27.51,30800.0,24.5144,24.5233,24.4788,24.4877,30800.0
2015-01-20 13:10:00,27.49,27.54,27.49,27.53,23600.0,24.4699,24.5144,24.4699,24.5055,23600.0
2015-01-20 13:20:00,27.55,27.61,27.55,27.6,88000.0,24.5233,24.5767,24.5233,24.5678,88000.0
2015-01-20 13:30:00,27.6,27.61,27.59,27.6,50800.0,24.5678,24.5767,24.5589,24.5678,50800.0
2015-01-20 13:40:00,27.6,27.6,27.57,27.59,78000.0,24.5678,24.5678,24.5411,24.5589,78000.0
2015-01-20 13:50:00,27.59,27.6,27.58,27.59,39200.0,24.5589,24.5678,24.55,24.5589,39200.0
2015-01-20 14:00:00,27.59,27.64,27.58,27.64,46000.0,24.5589,24.6034,24.55,24.6034,46000.0
2015-01-20 14:10:00,27.64,27.64,27.61,27.61,90800.0,24.6034,24.6034,24.5767,24.5767,90800.0
2015-01-20 14:20:00,27.62,27.62,27.59,27.61,42000.0,24.5856,24.5856,24.5589,24.5767,42000.0
2015-01-20 14:30:00,27.62,27.68,27.62,27.68,100400.0,24.5856,24.639,24.5856,24.639,100400.0
2015-01-20 14:40:00,27.68,27.73,27.68,27.72,52000.0,24.639,24.6835,24.639,24.6746,52000.0
2015-01-20 14:50:00,27.73,27.73,27.71,27.73,90400.0,24.6835,24.6835,24.6657,24.6835,90400.0
2015-01-20 15:00:00,27.73,27.74,27.71,27.74,47600.0,24.6835,24.6924,24.6657,24.6924,47600.0
2015-01-20 15:10:00,27.74,27.76,27.72,27.75,220400.0,24.6924,24.7102,24.6746,24.7013,220400.0
2015-01-20 15:20:00,27.75,27.75,27.72,27.73,79600.0,24.7013,24.7013,24.6746,24.6835,79600.0
2015-01-20 15:30:00,27.74,27.74,27.68,27.7,86400.0,24.6924,24.6924,24.639,24.6568,86400.0
2015-01-20 15:40:00,27.71,27.73,27.7,27.72,35600.0,24.6657,24.6835,24.6568,24.6746,35600.0
2015-01-20 15:50:00,27.71,27.71,27.67,27.7,129200.0,24.6657,24.6657,24.6301,24.6568,129200.0
2015-01-21 09:30:00,27.65,27.75,27.56,27.74,73200.0,24.6123,24.7013,24.5322,24.6924,73200.0
2015-01-21 09:40:00,27.79,27.8,27.65,27.66,109200.0,24.7369,24.7459,24.6123,24.6212,109200.0
2015-01-21 09:50:00,27.67,27.73,27.67,27.7,44800.0,24.6301,24.6835,24.6301,24.6568,44800.0
2015-01-21 10:00:00,27.72,27.74,27.68,27.68,87200.0,24.6746,24.6924,24.639,24.639,87200.0
2015-01-21 10:10:00,27.66,27.77,27.66,27.75,110400.0,24.6212,24.7191,24.6212,24.7013,110400.0
2015-01-21 10:20:00,27.76,27.78,27.73,27.75,101600.0,24.7102,24.728,24.6835,24.7013,101600.0
2015-01-21 10:30:00,27.77,27.77,27.72,27.72,63600.0,24.7191,24.7191,24.6746,24.6746,63600.0
2015-01-21 10:40:00,27.72,27.84,27.72,27.84,59200.0,24.6746,24.7815,24.6746,24.7815,59200.0
2015-01-21 10:50:00,27.86,27.9,27.85,27.89,195600.0,24.7993,24.8349,24.7904,24.826,195600.0
2015-01-21 11:00:00,27.9,27.93,27.86,27.87,90400.0,24.8349,24.8616,24.7993,24.8082,90400.0
2015-01-21 11:10:00,27.87,27.89,27.86,27.86,34800.0,24.8082,24.826,24.7993,24.7993,34800.0
2015-01-21 11:20:00,27.85,27.86,27.83,27.86,72400.0,24.7904,24.7993,24.7726,24.7993,72400.0
2015-01-21 11:30:00,27.86,27.88,27.83,27.84,33200.0,24.7993,24.8171,24.7726,24.7815,33200.0
2015-01-21 11:40:00,27.83,27.86,27.83,27.85,53200.0,24.7726,24.7993,24.7726,24.7904,53200.0
2015-01-21 11:50:00,27.86,27.88,27.86,27.87,29600.0,24.7993,24.8171,24.7993,24.8082,29600.0
2015-01-21 12:00:00,27.86,27.88,27.84,27.85,44000.0,24.7993,24.8171,24.7815,24.7904,44000.0
2015-01-21 12:10:00,27.85,27.89,27.85,27.87,60000.0,24.7904,24.826,24.7904,24.8082,60000.0
2015-01-21 12:20:00,27.87,27.88,27.86,27.88,81200.0,24.8082,24.8171,24.7993,24.8171,81200.0
2015-01-21 12:30:00,27.88,27.89,27.83,27.84,79600.0,24.8171,24.826,24.7726,24.7815,79600.0
2015-01-21 12:40:00,27.84,27.87,27.84,27.86,77200.0,24.7815,24.8082,24.7815,24.7993,77200.0
2015-01-21 12:50:00,27.85,27.86,27.78,27.81,201600.0,24.7904,24.7993,24.728,24.7548,201600.0
2015-01-21 13:00:00,27.8,27.84,27.8,27.83,497200.0,24.7459,24.7815,24.7459,24.7726,497200.0
2015-01-21 13:10:00,27.83,27.84,27.81,27.83,461200.0,24.7726,24.7815,24.7548,24.7726,461200.0
2015-01-21 13:20:00,27.83,27.84,27.77,27.77,142000.0,24.7726,24.7815,24.7191,24.7191,142000.0
2015-01-21 13:30:00,27.77,27.77,27.73,27.77,106000.0,24.7191,24.7191,24.6835,24.7191,106000.0
2015-01-21 13:40:00,27.77,27.78,27.75,27.75,75600.0,24.7191,24.728,24.7013,24.7013,75600.0
2015-01-21 13:50:00,27.75,27.76,27.71,27.72,107600.0,24.7013,24.7102,24.6657,24.6746,107600.0
2015-01-21 14:00:00,27.7,27.73,27.69,27.71,80800.0,24.6568,24.6835,24.6479,24.6657,80800.0
2015-01-21 14:10:00,27.71,27.75,27.69,27.74,78000.0,24.6657,24.7013,24.6479,24.6924,78000.0
2015-01-21 14:20:00,27.74,27.77,27.74,27.75,98800.0,24.6924,24.7191,24.6924,24.7013,98800.0
2015-01-21 14:30:00,27.75,27.77,27.72,27.73,112400.0,24.7013,24.7191,24.6746,24.6835,112400.0
2015-01-21 14:40:00,27.72,27.8,27.72,27.8,54800.0,24.6746,24.7459,24.6746,24.7459,54800.0
2015-01-21 14:50:00,27.8,27.82,27.79,27.81,86400.0,24.7459,24.7637,24.7369,24.7548,86400.0
2015-01-21 15:00:00,27.81,27.81,27.77,27.77,333600.0,24.7548,24.7548,24.7191,24.7191,333600.0
2015-01-21 15:10:00,27.77,27.84,27.75,27.83,98400.0,24.7191,24.7815,24.7013,24.7726,98400.0
2015-01-21 15:20:00,27.83,27.83,27.81,27.81,97600.0,24.7726,24.7726,24.7548,24.7548,97600.0
2015-01-21 15:30:00,27.81,27.84,27.8,27.84,79200.0,24.7548,24.7815,24.7459,24.7815,79200.0
2015-01-21 15:40:00,27.84,27.84,27.82,27.83,88800.0,24.7815,24.7815,24.7637,24.7726,88800.0
2015-01-21 15:50:00,27.83,27.84,27.81,27.82,155200.0,24.7726,24.7815,24.7548,24.7637,155200.0
2015-01-22 09:30:00,27.98,28.02,27.88,27.89,91600.0,24.9061,24.9417,24.8171,24.826,91600.0
2015-01-22 09:40:00,27.86,27.87,27.74,27.78,262400.0,24.7993,24.8082,24.6924,24.728,262400.0
2015-01-22 09:50:00,27.78,27.84,27.75,27.84,63200.0,24.728,24.7815,24.7013,24.7815,63200.0
2015-01-22 10:00:00,27.82,27.9,27.82,27.87,58000.0,24.7637,24.8349,24.7637,24.8082,58000.0
2015-01-22 10:10:00,27.87,27.97,27.87,27.97,26800.0,24.8082,24.8972,24.8082,24.8972,26800.0
2015-01-22 10:20:00,27.97,27.99,27.94,27.95,69600.0,24.8972,24.915,24.8705,24.8794,69600.0
2015-01-22 10:30:00,27.95,28.0,27.95,27.98,20800.0,24.8794,24.9239,24.8794,24.9061,20800.0
2015-01-22 10:40:00,27.98,28.05,27.98,28.05,46400.0,24.9061,24.9684,24.9061,24.9684,46400.0
2015-01-22 10:50:00,28.04,28.11,28.04,28.1,111200.0,24.9595,25.0218,24.9595,25.0129,111200.0
2015-01-22 11:00:00,28.11,28.11,28.05,28.06,117600.0,25.0218,25.0218,24.9684,24.9773,117600.0
2015-01-22 11:10:00,28.05,28.05,28.02,28.05,84400.0,24.9684,24.9684,24.9417,24.9684,84400.0
2015-01-22 11:20:00,28.06,28.11,28.06,28.09,64000.0,24.9773,25.0218,24.9773,25.004,64000.0
2015-01-22 11:30:00,28.09,28.09,28.04,28.06,47600.0,25.004,25.004,24.9595,24.9773,47600.0
2015-01-22 11:40:00,28.06,28.07,28.04,28.04,22800.0,24.9773,24.9862,24.9595,24.9595,22800.0
2015-01-22 11:50:00,28.04,28.05,28.02,28.05,32800.0,24.9595,24.9684,24.9417,24.9684,32800.0
2015-01-22 12:00:00,28.06,28.06,28.02,28.04,95200.0,24.9773,24.9773,24.9417,24.9595,95200.0
2015-01-22 12:10:00,28.04,28.06,28.02,28.04,28800.0,24.9595,24.9773,24.9417,24.9595,28800.0
2015-01-22 12:20:00,28.05,28.08,28.05,28.08,58800.0,24.9684,24.9951,24.9684,24.9951,58800.0
2015-01-22 12:30:00,28.08,28.08,28.04,28.04,19600.0,24.9951,24.9951,24.9595,24.9595,19600.0
2015-01-22 12:40:00,28.04,28.07,28.03,28.07,45600.0,24.9595,24.9862,24.9506,24.9862,45600.0
2015-01-22 12:50:00,28.06,28.06,28.02,28.04,44000.0,24.9773,24.9773,24.9417,24.9595,44000.0
2015-01-22 13:00:00,28.04,28.08,28.04,28.07,34800.0,24.9595,24.9951,24.9595,24.9862,34800.0
2015-01-22 13:10:00,28.06,28.07,28.03,28.04,34400.0,24.9773,24.9862,24.9506,24.9595,34400.0
2015-01-22 13:20:00,28.03,28.05,28.02,28.04,555200.0,24.9506,24.9684,24.9417,24.9595,555200.0
2015-01-22 13:30:00,28.04,28.06,28.04,28.06,73600.0,24.9595,24.9773,24.9595,24.9773,73600.0
2015-01-22 13:40:00,28.06,28.09,28.06,28.08,60400.0,24.9773,25.004,24.9773,24.9951,60400.0
2015-01-22 13:50:00,28.08,28.09,28.06,28.08,134400.0,24.9951,25.004,24.9773,24.9951,134400.0
2015-01-22 14:00:00,28.08,28.1,28.06,28.07,57200.0,24.9951,25.0129,24.9773,24.9862,57200.0
2015-01-22 14:10:00,28.08,28.12,28.07,28.11,118400.0,24.9951,25.0307,24.9862,25.0218,118400.0
2015-01-22 14:20:00,28.11,28.12,28.1,28.11,45200.0,25.0218,25.0307,25.0129,25.0218,45200.0
2015-01-22 14:30:00,28.13,28.17,28.13,28.17,77200.0,25.0396,25.0752,25.0396,25.0752,77200.0
2015-01-22 14:40:00,28.17,28.2,28.15,28.19,127600.0,25.0752,25.1019,25.0574,25.093,127600.0
2015-01-22 14:50:00,28.19,28.25,28.19,28.24,82800.0,25.093,25.1464,25.093,25.1375,82800.0
2015-01-22 15:00:00,28.24,28.28,28.23,28.27,318800.0,25.1375,25.1731,25.1286,25.1642,318800.0
2015-01-22 15:10:00,28.27,28.3,28.26,28.3,180000.0,25.1642,25.1909,25.1553,25.1909,180000.0
2015-01-22 15:20:00,28.29,28.3,28.24,28.27,108400.0,25.182,25.1909,25.1375,25.1642,108400.0
2015-01-22 15:30:00,28.27,28.28,28.25,28.27,80800.0,25.1642,25.1731,25.1464,25.1642,80800.0
2015-01-22 15:40:00,28.27,28.27,28.25,28.25,70400.0,25.1642,25.1642,25.1464,25.1464,70400.0
2015-01-22 15:50:00,28.26,28.28,28.24,28.27,151200.0,25.1553,25.1731,25.1375,25.1642,151200.0
2015-01-23 09:30:00,28.25,28.26,28.19,28.21,132000.0,25.1464,25.1553,25.093,25.1108,132000.0
2015-01-23 09:40:00,28.21,28.26,28.19,28.22,30800.0,25.1108,25.1553,25.093,25.1197,30800.0
2015-01-23 09:50:00,28.22,28.25,28.2,28.24,45200.0,25.1197,25.1464,25.1019,25.1375,45200.0
2015-01-23 10:00:00,28.24,28.28,28.23,28.25,94000.0,25.1375,25.1731,25.1286,25.1464,94000.0
2015-01-23 10:10:00,28.25,28.27,28.21,28.22,68000.0,25.1464,25.1642,25.1108,25.1197,68000.0
2015-01-23 10:20:00,28.23,28.25,28.22,28.24,45600.0,25.1286,25.1464,25.1197,25.1375,45600.0
2015-01-23 10:30:00,28.24,28.24,28.2,28.2,44000.0,25.1375,25.1375,25.1019,25.1019,44000.0
2015-01-23 10:40:00,28.21,28.21,28.16,28.17,32400.0,25.1108,25.1108,25.0663,25.0752,32400.0
2015-01-23 10:50:00,28.19,28.26,28.19,28.24,40400.0,25.093,25.1553,25.093,25.1375,40400.0
2015-01-23 11:00:00,28.24,28.26,28.24,28.24,36800.0,25.1375,25.1553,25.1375,25.1375,36800.0
2015-01-23 11:10:00,28.25,28.25,28.21,28.24,48000.0,25.1464,25.1464,25.1108,25.1375,48000.0
2015-01-23 11:20:00,28.24,28.28,28.24,28.28,20000.0,25.1375,25.1731,25.1375,25.1731,20000.0
2015-01-23 11:30:00,28.28,28.28,28.26,28.26,21600.0,25.1731,25.1731,25.1553,25.1553,21600.0
2015-01-23 11:40:00,28.25,28.27,28.25,28.26,41200.0,25.1464,25.1642,25.1464,25.1553,41200.0
2015-01-23 11:50:00,28.26,28.27,28.23,28.24,22400.0,25.1553,25.1642,25.1286,25.1375,22400.0
2015-01-23 12:00:00,28.25,28.26,28.25,28.26,30000.0,25.1464,25.1553,25.1464,25.1553,30000.0
2015-01-23 12:10:00,28.25,28.29,28.25,28.25,36800.0,25.1464,25.182,25.1464,25.1464,36800.0
2015-01-23 12:20:00,28.24,28.26,28.23,28.26,17200.0,25.1375,25.1553,25.1286,25.1553,17200.0
2015-01-23 12:30:00,28.26,28.3,28.26,28.3,29600.0,25.1553,25.1909,25.1553,25.1909,29600.0
2015-01-23 12:40:00,28.3,28.3,28.29,28.29,23600.0,25.1909,25.1909,25.182,25.182,23600.0
2015-01-23 12:50:00,28.29,28.31,28.28,28.29,62400.0,25.182,25.1998,25.1731,25.182,62400.0
2015-01-23 13:00:00,28.29,28.29,28.27,28.29,28000.0,25.182,25.182,25.1642,25.182,28000.0
2015-01-23 13:10:00,28.3,28.31,28.27,28.27,29200.0,25.1909,25.1998,25.1642,25.1642,29200.0
2015-01-23 13:20:00,28.28,28.3,28.27,28.28,26400.0,25.1731,25.1909,25.1642,25.1731,26400.0
2015-01-23 13:30:00,28.29,28.31,28.28,28.31,44000.0,25.182,25.1998,25.1731,25.1998,44000.0
2015-01-23 13:40:00,28.31,28.33,28.31,28.32,30800.0,25.1998,25.2176,25.1998,25.2087,30800.0
2015-01-23 13:50:00,28.33,28.33,28.31,28.31,25600.0,25.2176,25.2176,25.1998,25.1998,25600.0
2015-01-23 14:00:00,28.32,28.32,28.3,28.3,45600.0,25.2087,25.2087,25.1909,25.1909,45600.0
2015-01-23 14:10:00,28.3,28.3,28.27,28.29,23600.0,25.1909,25.1909,25.1642,25.182,23600.0
2015-01-23 14:20:00,28.28,28.3,28.28,28.29,56800.0,25.1731,25.1909,25.1731,25.182,56800.0
2015-01-23 14:30:00,28.29,28.3,28.26,28.27,152800.0,25.182,25.1909,25.1553,25.1642,152800.0
2015-01-23 14:40:00,28.27,28.27,28.24,28.24,52800.0,25.1642,25.1642,25.1375,25.1375,52800.0
2015-01-23 14:50:00,28.23,28.25,28.23,28.23,23600.0,25.1286,25.1464,25.1286,25.1286,23600.0
2015-01-23 15:00:00,28.23,28.24,28.21,28.23,53200.0,25.1286,25.1375,25.1108,25.1286,53200.0
2015-01-23 15:10:00,28.23,28.25,28.22,28.23,65600.0,25.1286,25.1464,25.1197,25.1286,65600.0
2015-01-23 15:20:00,28.23,28.24,28.22,28.24,32000.0,25.1286,25.1375,25.1197,25.1375,32000.0
2015-01-23 15:30:00,28.24,28.24,28.21,28.21,62800.0,25.1375,25.1375,25.1108,25.1108,62800.0
2015-01-23 15:40:00,28.21,28.23,28.2,28.22,104000.0,25.1108,25.1286,25.1019,25.1197,104000.0
2015-01-23 15:50:00,28.22,28.22,28.17,28.2,818000.0,25.1197,25.1197,25.0752,25.1019,818000.0
2015-01-26 09:30:00,28.2,28.2,28.08,28.08,83600.0,25.1019,25.1019,24.9951,24.9951,83600.0
2015-01-26 09:40:00,28.09,28.11,28.05,28.06,40000.0,25.004,25.0218,24.9684,24.9773,40000.0
2015-01-26 09:50:00,28.06,28.11,28.06,28.1,145600.0,24.9773,25.0218,24.9773,25.0129,145600.0
2015-01-26 10:00:00,28.11,28.15,28.09,28.14,46400.0,25.0218,25.0574,25.004,25.0485,46400.0
2015-01-26 10:10:00,28.14,28.14,28.1,28.11,40000.0,25.0485,25.0485,25.0129,25.0218,40000.0
2015-01-26 10:20:00,28.1,28.12,28.1,28.11,31600.0,25.0129,25.0307,25.0129,25.0218,31600.0
2015-01-26 10:30:00,28.11,28.13,28.1,28.13,63600.0,25.0218,25.0396,25.0129,25.0396,63600.0
2015-01-26 10:40:00,28.12,28.18,28.12,28.18,70400.0,25.0307,25.0841,25.0307,25.0841,70400.0
2015-01-26 10:50:00,28.18,28.19,28.17,28.18,51200.0,25.0841,25.093,25.0752,25.0841,51200.0
2015-01-26 11:00:00,28.18,28.2,28.17,28.18,68000.0,25.0841,25.1019,25.0752,25.0841,68000.0
2015-01-26 11:10:00,28.17,28.19,28.16,28.16,65200.0,25.0752,25.093,25.0663,25.0663,65200.0
2015-01-26 11:20:00,28.16,28.18,28.14,28.16,38400.0,25.0663,25.0841,25.0485,25.0663,38400.0
2015-01-26 11:30:00,28.16,28.16,28.13,28.14,28000.0,25.0663,25.0663,25.0396,25.0485,28000.0
2015-01-26 11:40:00,28.15,28.17,28.15,28.17,14000.0,25.0574,25.0752,25.0574,25.0752,14000.0
2015-01-26 11:50:00,28.16,28.19,28.16,28.19,18400.0,25.0663,25.093,25.0663,25.093,18400.0
2015-01-26 12:00:00,28.19,28.21,28.18,28.21,31200.0,25.093,25.1108,25.0841,25.1108,31200.0
2015-01-26 12:10:00,28.2,28.21,28.19,28.2,34800.0,25.1019,25.1108,25.093,25.1019,34800.0
2015-01-26 12:20:00,28.2,28.21,28.18,28.19,46000.0,25.1019,25.1108,25.0841,25.093,46000.0
2015-01-26 12:30:00,28.19,28.19,28.15,28.17,60800.0,25.093,25.093,25.0574,25.0752,60800.0
2015-01-26 12:40:00,28.17,28.18,28.16,28.16,43200.0,25.0752,25.0841,25.0663,25.0663,43200.0
2015-01-26 12:50:00,28.16,28.18,28.16,28.17,74000.0,25.0663,25.0841,25.0663,25.0752,74000.0
2015-01-26 13:00:00,28.17,28.18,28.16,28.17,34400.0,25.0752,25.0841,25.0663,25.0752,34400.0
2015-01-26 13:10:00,28.17,28.2,28.17,28.19,56000.0,25.0752,25.1019,25.0752,25.093,56000.0
2015-01-26 13:20:00,28.19,28.2,28.18,28.18,38800.0,25.093,25.1019,25.0841,25.0841,38800.0
2015-01-26 13:30:00,28.19,28.21,28.19,28.21,38800.0,25.093,25.1108,25.093,25.1108,38800.0
2015-01-26 13:40:00,28.21,28.26,28.21,28.25,115600.0,25.1108,25.1553,25.1108,25.1464,115600.0
2015-01-26 13:50:00,28.25,28.26,28.24,28.25,67600.0,25.1464,25.1553,25.1375,25.1464,67600.0
2015-01-26 14:00:00,28.25,28.25,28.23,28.24,40800.0,25.1464,25.1464,25.1286,25.1375,40800.0
2015-01-26 14:10:00,28.23,28.23,28.21,28.22,55200.0,25.1286,25.1286,25.1108,25.1197,55200.0
2015-01-26 14:20:00,28.21,28.22,28.2,28.22,34000.0,25.1108,25.1197,25.1019,25.1197,34000.0
2015-01-26 14:30:00,28.22,28.23,28.22,28.23,34000.0,25.1197,25.1286,25.1197,25.1286,34000.0
2015-01-26 14:40:00,28.23,28.24,28.18,28.2,78800.0,25.1286,25.1375,25.0841,25.1019,78800.0
2015-01-26 14:50:00,28.2,28.21,28.18,28.2,230800.0,25.1019,25.1108,25.0841,25.1019,230800.0
2015-01-26 15:00:00,28.2,28.21,28.18,28.21,51600.0,25.1019,25.1108,25.0841,25.1108,51600.0
2015-01-26 15:10:00,28.21,28.22,28.18,28.19,42800.0,25.1108,25.1197,25.0841,25.093,42800.0
2015-01-26 15:20:00,28.2,28.21,28.19,28.2,32000.0,25.1019,25.1108,25.093,25.1019,32000.0
2015-01-26 15:30:00,28.2,28.22,28.19,28.22,120800.0,25.1019,25.1197,25.093,25.1197,120800.0
2015-01-26 15:40:00,28.22,28.22,28.2,28.21,71600.0,25.1197,25.1197,25.1019,25.1108,71600.0
2015-01-26 15:50:00,28.21,28.26,28.21,28.24,405600.0,25.1108,25.1553,25.1108,25.1375,405600.0
2015-01-27 09:30:00,27.88,27.93,27.8,27.86,182400.0,24.8171,24.8616,24.7459,24.7993,182400.0
2015-01-27 09:40:00,27.88,27.89,27.83,27.84,48800.0,24.8171,24.826,24.7726,24.7815,48800.0
2015-01-27 09:50:00,27.85,27.87,27.81,27.82,157600.0,24.7904,24.8082,24.7548,24.7637,157600.0
2015-01-27 10:00:00,27.82,27.88,27.8,27.85,94800.0,24.7637,24.8171,24.7459,24.7904,94800.0
2015-01-27 10:10:00,27.85,27.87,27.81,27.82,188000.0,24.7904,24.8082,24.7548,24.7637,188000.0
2015-01-27 10:20:00,27.82,27.83,27.78,27.8,138400.0,24.7637,24.7726,24.728,24.7459,138400.0
2015-01-27 10:30:00,27.79,27.79,27.71,27.72,61600.0,24.7369,24.7369,24.6657,24.6746,61600.0
2015-01-27 10:40:00,27.72,27.72,27.64,27.68,40000.0,24.6746,24.6746,24.6034,24.639,40000.0
2015-01-27 10:50:00,27.68,27.72,27.67,27.72,88800.0,24.639,24.6746,24.6301,24.6746,88800.0
2015-01-27 11:00:00,27.72,27.74,27.71,27.74,208400.0,24.6746,24.6924,24.6657,24.6924,208400.0
2015-01-27 11:10:00,27.75,27.76,27.74,27.74,62800.0,24.7013,24.7102,24.6924,24.6924,62800.0
2015-01-27 11:20:00,27.75,27.77,27.72,27.77,61200.0,24.7013,24.7191,24.6746,24.7191,61200.0
2015-01-27 11:30:00,27.77,27.8,27.76,27.79,72800.0,24.7191,24.7459,24.7102,24.7369,72800.0
2015-01-27 11:40:00,27.78,27.81,27.77,27.81,37200.0,24.728,24.7548,24.7191,24.7548,37200.0
2015-01-27 11:50:00,27.81,27.82,27.75,27.75,112000.0,24.7548,24.7637,24.7013,24.7013,112000.0
2015-01-27 12:00:00,27.75,27.79,27.75,27.79,17600.0,24.7013,24.7369,24.7013,24.7369,17600.0
2015-01-27 12:10:00,27.78,27.8,27.77,27.79,40400.0,24.728,24.7459,24.7191,24.7369,40400.0
2015-01-27 12:20:00,27.78,27.84,27.78,27.84,34800.0,24.728,24.7815,24.728,24.7815,34800.0
2015-01-27 12:30:00,27.85,27.86,27.84,27.86,26400.0,24.7904,24.7993,24.7815,24.7993,26400.0
2015-01-27 12:40:00,27.86,27.86,27.82,27.83,23200.0,24.7993,24.7993,24.7637,24.7726,23200.0
2015-01-27 12:50:00,27.83,27.86,27.83,27.86,12000.0,24.7726,24.7993,24.7726,24.7993,12000.0
2015-01-27 13:00:00,27.87,27.87,27.85,27.87,16000.0,24.8082,24.8082,24.7904,24.8082,16000.0
2015-01-27 13:10:00,27.87,27.92,27.86,27.91,52400.0,24.8082,24.8527,24.7993,24.8438,52400.0
2015-01-27 13:20:00,27.91,27.94,27.91,27.93,65600.0,24.8438,24.8705,24.8438,24.8616,65600.0
2015-01-27 13:30:00,27.94,27.94,27.92,27.93,6400.0,24.8705,24.8705,24.8527,24.8616,6400.0
2015-01-27 13:40:00,27.94,27.94,27.9,27.92,39200.0,24.8705,24.8705,24.8349,24.8527,39200.0
2015-01-27 13:50:00,27.91,27.92,27.88,27.89,35600.0,24.8438,24.8527,24.8171,24.826,35600.0
2015-01-27 14:00:00,27.89,27.93,27.89,27.91,34400.0,24.826,24.8616,24.826,24.8438,34400.0
2015-01-27 14:10:00,27.91,27.96,27.9,27.96,69600.0,24.8438,24.8883,24.8349,24.8883,69600.0
2015-01-27 14:20:00,27.96,27.99,27.96,27.99,43200.0,24.8883,24.915,24.8883,24.915,43200.0
2015-01-27 14:30:00,27.99,27.99,27.95,27.98,52000.0,24.915,24.915,24.8794,24.9061,52000.0
2015-01-27 14:40:00,27.98,27.98,27.95,27.96,39200.0,24.9061,24.9061,24.8794,24.8883,39200.0
2015-01-27 14:50:00,27.97,27.98,27.9,27.9,86400.0,24.8972,24.9061,24.8349,24.8349,86400.0
2015-01-27 15:00:00,27.9,27.93,27.89,27.91,122000.0,24.8349,24.8616,24.826,24.8438,122000.0
2015-01-27 15:10:00,27.93,27.93,27.88,27.88,104400.0,24.8616,24.8616,24.8171,24.8171,104400.0
2015-01-27 15:20:00,27.88,27.88,27.82,27.82,36000.0,24.8171,24.8171,24.7637,24.7637,36000.0
2015-01-27 15:30:00,27.82,27.85,27.81,27.82,29200.0,24.7637,24.7904,24.7548,24.7637,29200.0
2015-01-27 15:40:00,27.82,27.86,27.82,27.83,87200.0,24.7637,24.7993,24.7637,24.7726,87200.0
2015-01-27 15:50:00,27.81,27.82,27.77,27.78,206400.0,24.7548,24.7637,24.7191,24.728,206400.0
2015-01-28 09:30:00,28.07,28.08,27.98,28.0,99600.0,24.9862,24.9951,24.9061,24.9239,99600.0
2015-01-28 09:40:00,28.01,28.07,28.01,28.05,86000.0,24.9328,24.9862,24.9328,24.9684,86000.0
2015-01-28 09:50:00,28.07,28.08,28.05,28.05,58000.0,24.9862,24.9951,24.9684,24.9684,58000.0
2015-01-28 10:00:00,28.04,28.07,28.04,28.06,120400.0,24.9595,24.9862,24.9595,24.9773,120400.0
2015-01-28 10:10:00,28.05,28.06,27.98,27.99,84000.0,24.9684,24.9773,24.9061,24.915,84000.0
2015-01-28 10:20:00,28.0,28.02,27.99,27.99,72000.0,24.9239,24.9417,24.915,24.915,72000.0
2015-01-28 10:30:00,27.99,28.01,27.91,27.92,55200.0,24.915,24.9328,24.8438,24.8527,55200.0
2015-01-28 10:40:00,27.91,27.93,27.85,27.86,119200.0,24.8438,24.8616,24.7904,24.7993,119200.0
2015-01-28 10:50:00,27.86,27.88,27.81,27.83,38400.0,24.7993,24.8171,24.7548,24.7726,38400.0
2015-01-28 11:00:00,27.82,27.88,27.82,27.88,20000.0,24.7637,24.8171,24.7637,24.8171,20000.0
2015-01-28 11:10:00,27.88,27.88,27.79,27.8,49600.0,24.8171,24.8171,24.7369,24.7459,49600.0
2015-01-28 11:20:00,27.81,27.86,27.79,27.85,77600.0,24.7548,24.7993,24.7369,24.7904,77600.0
2015-01-28 11:30:00,27.85,27.89,27.84,27.88,107600.0,24.7904,24.826,24.7815,24.8171,107600.0
2015-01-28 11:40:00,27.88,27.92,27.87,27.92,64000.0,24.8171,24.8527,24.8082,24.8527,64000.0
2015-01-28 11:50:00,27.91,27.91,27.88,27.9,748000.0,24.8438,24.8438,24.8171,24.8349,748000.0
2015-01-28 12:00:00,27.91,27.94,27.9,27.93,83600.0,24.8438,24.8705,24.8349,24.8616,83600.0
2015-01-28 12:10:00,27.93,27.97,27.92,27.97,156800.0,24.8616,24.8972,24.8527,24.8972,156800.0
2015-01-28 12:20:00,27.97,28.0,27.96,27.98,100000.0,24.8972,24.9239,24.8883,24.9061,100000.0
2015-01-28 12:30:00,27.98,27.98,27.95,27.95,112000.0,24.9061,24.9061,24.8794,24.8794,112000.0
2015-01-28 12:40:00,27.95,27.98,27.95,27.97,56400.0,24.8794,24.9061,24.8794,24.8972,56400.0
2015-01-28 12:50:00,27.97,27.98,27.95,27.95,22400.0,24.8972,24.9061,24.8794,24.8794,22400.0
2015-01-28 13:00:00,27.95,27.95,27.93,27.94,48800.0,24.8794,24.8794,24.8616,24.8705,48800.0
2015-01-28 13:10:00,27.93,27.94,27.91,27.92,77200.0,24.8616,24.8705,24.8438,24.8527,77200.0
2015-01-28 13:20:00,27.92,27.95,27.92,27.92,60000.0,24.8527,24.8794,24.8527,24.8527,60000.0
2015-01-28 13:30:00,27.91,27.95,27.91,27.95,25600.0,24.8438,24.8794,24.8438,24.8794,25600.0
2015-01-28 13:40:00,27.95,27.95,27.93,27.95,44000.0,24.8794,24.8794,24.8616,24.8794,44000.0
2015-01-28 13:50:00,27.95,27.97,27.9,27.9,108400.0,24.8794,24.8972,24.8349,24.8349,108400.0
2015-01-28 14:00:00,27.92,28.01,27.87,27.87,196800.0,24.8527,24.9328,24.8082,24.8082,196800.0
2015-01-28 14:10:00,27.87,27.9,27.82,27.9,96800.0,24.8082,24.8349,24.7637,24.8349,96800.0
2015-01-28 14:20:00,27.9,27.91,27.79,27.8,119600.0,24.8349,24.8438,24.7369,24.7459,119600.0
2015-01-28 14:30:00,27.79,27.82,27.75,27.79,111200.0,24.7369,24.7637,24.7013,24.7369,111200.0
2015-01-28 14:40:00,27.78,27.86,27.77,27.82,69600.0,24.728,24.7993,24.7191,24.7637,69600.0
2015-01-28 14:50:00,27.82,27.88,27.81,27.84,117200.0,24.7637,24.8171,24.7548,24.7815,117200.0
2015-01-28 15:00:00,27.84,27.88,27.79,27.81,92800.0,24.7815,24.8171,24.7369,24.7548,92800.0
2015-01-28 15:10:00,27.82,27.82,27.7,27.7,128800.0,24.7637,24.7637,24.6568,24.6568,128800.0
2015-01-28 15:20:00,27.7,27.74,27.66,27.69,132000.0,24.6568,24.6924,24.6212,24.6479,132000.0
2015-01-28 15:30:00,27.7,27.7,27.6,27.6,136400.0,24.6568,24.6568,24.5678,24.5678,136400.0
2015-01-28 15:40:00,27.6,27.6,27.52,27.59,160400.0,24.5678,24.5678,24.4966,24.5589,160400.0
2015-01-28 15:50:00,27.58,27.59,27.53,27.54,249600.0,24.55,24.5589,24.5055,24.5144,249600.0
2015-01-29 09:30:00,27.57,27.58,27.47,27.47,76000.0,24.5411,24.55,24.4521,24.4521,76000.0
2015-01-29 09:40:00,27.44,27.47,27.37,27.4,82400.0,24.4254,24.4521,24.3631,24.3898,82400.0
2015-01-29 09:50:00,27.41,27.5,27.39,27.5,73600.0,24.3987,24.4788,24.3809,24.4788,73600.0
2015-01-29 10:00:00,27.48,27.54,27.46,27.49,81600.0,24.461,24.5144,24.4432,24.4699,81600.0
2015-01-29 10:10:00,27.48,27.52,27.45,27.52,33600.0,24.461,24.4966,24.4343,24.4966,33600.0
2015-01-29 10:20:00,27.49,27.53,27.45,27.53,32400.0,24.4699,24.5055,24.4343,24.5055,32400.0
2015-01-29 10:30:00,27.51,27.53,27.43,27.47,36000.0,24.4877,24.5055,24.4165,24.4521,36000.0
2015-01-29 10:40:00,27.47,27.47,27.37,27.42,89600.0,24.4521,24.4521,24.3631,24.4076,89600.0
2015-01-29 10:50:00,27.42,27.45,27.39,27.44,84400.0,24.4076,24.4343,24.3809,24.4254,84400.0
2015-01-29 11:00:00,27.43,27.44,27.39,27.43,50800.0,24.4165,24.4254,24.3809,24.4165,50800.0
2015-01-29 11:10:00,27.44,27.48,27.43,27.43,113200.0,24.4254,24.461,24.4165,24.4165,113200.0
2015-01-29 11:20:00,27.43,27.48,27.41,27.44,46000.0,24.4165,24.461,24.3987,24.4254,46000.0
2015-01-29 11:30:00,27.45,27.5,27.45,27.5,70000.0,24.4343,24.4788,24.4343,24.4788,70000.0
2015-01-29 11:40:00,27.51,27.51,27.48,27.5,43200.0,24.4877,24.4877,24.461,24.4788,43200.0
2015-01-29 11:50:00,27.5,27.55,27.5,27.51,121600.0,24.4788,24.5233,24.4788,24.4877,121600.0
2015-01-29 12:00:00,27.52,27.57,27.5,27.54,108400.0,24.4966,24.5411,24.4788,24.5144,108400.0
2015-01-29 12:10:00,27.54,27.56,27.53,27.53,49200.0,24.5144,24.5322,24.5055,24.5055,49200.0
2015-01-29 12:20:00,27.53,27.54,27.5,27.52,66800.0,24.5055,24.5144,24.4788,24.4966,66800.0
2015-01-29 12:30:00,27.53,27.54,27.5,27.51,74400.0,24.5055,24.5144,24.4788,24.4877,74400.0
2015-01-29 12:40:00,27.52,27.52,27.46,27.5,104000.0,24.4966,24.4966,24.4432,24.4788,104000.0
2015-01-29 12:50:00,27.49,27.52,27.47,27.51,35200.0,24.4699,24.4966,24.4521,24.4877,35200.0
2015-01-29 13:00:00,27.52,27.52,27.48,27.49,44800.0,24.4966,24.4966,24.461,24.4699,44800.0
2015-01-29 13:10:00,27.49,27.54,27.49,27.53,32400.0,24.4699,24.5144,24.4699,24.5055,32400.0
2015-01-29 13:20:00,27.54,27.59,27.54,27.59,39200.0,24.5144,24.5589,24.5144,24.5589,39200.0
2015-01-29 13:30:00,27.58,27.61,27.57,27.61,44000.0,24.55,24.5767,24.5411,24.5767,44000.0
2015-01-29 13:40:00,27.62,27.66,27.61,27.65,32400.0,24.5856,24.6212,24.5767,24.6123,32400.0
2015-01-29 13:50:00,27.67,27.68,27.64,27.64,386800.0,24.6301,24.639,24.6034,24.6034,386800.0
2015-01-29 14:00:00,27.65,27.66,27.63,27.63,107200.0,24.6123,24.6212,24.5945,24.5945,107200.0
2015-01-29 14:10:00,27.63,27.65,27.61,27.63,68400.0,24.5945,24.6123,24.5767,24.5945,68400.0
2015-01-29 14:20:00,27.62,27.7,27.62,27.7,80000.0,24.5856,24.6568,24.5856,24.6568,80000.0
2015-01-29 14:30:00,27.71,27.73,27.7,27.72,80400.0,24.6657,24.6835,24.6568,24.6746,80400.0
2015-01-29 14:40:00,27.71,27.71,27.67,27.67,80400.0,24.6657,24.6657,24.6301,24.6301,80400.0
2015-01-29 14:50:00,27.67,27.7,27.66,27.7,34000.0,24.6301,24.6568,24.6212,24.6568,34000.0
2015-01-29 15:00:00,27.7,27.75,27.69,27.75,65600.0,24.6568,24.7013,24.6479,24.7013,65600.0
2015-01-29 15:10:00,27.74,27.75,27.7,27.75,86000.0,24.6924,24.7013,24.6568,24.7013,86000.0
2015-01-29 15:20:00,27.75,27.81,27.74,27.79,98000.0,24.7013,24.7548,24.6924,24.7369,98000.0
2015-01-29 15:30:00,27.79,27.84,27.79,27.84,68400.0,24.7369,24.7815,24.7369,24.7815,68400.0
2015-01-29 15:40:00,27.84,27.85,27.8,27.8,232400.0,24.7815,24.7904,24.7459,24.7459,232400.0
2015-01-29 15:50:00,27.81,27.81,27.78,27.81,148800.0,24.7548,24.7548,24.728,24.7548,148800.0
2015-01-30 09:30:00,27.66,27.8,27.66,27.78,108400.0,24.6212,24.7459,24.6212,24.728,108400.0
2015-01-30 09:40:00,27.79,27.84,27.78,27.8,95200.0,24.7369,24.7815,24.728,24.7459,95200.0
2015-01-30 09:50:00,27.8,27.82,27.76,27.76,61600.0,24.7459,24.7637,24.7102,24.7102,61600.0
2015-01-30 10:00:00,27.74,27.78,27.71,27.72,107600.0,24.6924,24.728,24.6657,24.6746,107600.0
2015-01-30 10:10:00,27.72,27.72,27.68,27.7,69600.0,24.6746,24.6746,24.639,24.6568,69600.0
2015-01-30 10:20:00,27.68,27.68,27.64,27.67,133600.0,24.639,24.639,24.6034,24.6301,133600.0
2015-01-30 10:30:00,27.64,27.65,27.58,27.61,79200.0,24.6034,24.6123,24.55,24.5767,79200.0
2015-01-30 10:40:00,27.61,27.67,27.61,27.67,32400.0,24.5767,24.6301,24.5767,24.6301,32400.0
2015-01-30 10:50:00,27.67,27.67,27.6,27.65,27600.0,24.6301,24.6301,24.5678,24.6123,27600.0
2015-01-30 11:00:00,27.65,27.68,27.63,27.63,29200.0,24.6123,24.639,24.5945,24.5945,29200.0
2015-01-30 11:10:00,27.64,27.64,27.57,27.59,54400.0,24.6034,24.6034,24.5411,24.5589,54400.0
2015-01-30 11:20:00,27.59,27.66,27.58,27.66,76400.0,24.5589,24.6212,24.55,24.6212,76400.0
2015-01-30 11:30:00,27.64,27.67,27.63,27.64,94400.0,24.6034,24.6301,24.5945,24.6034,94400.0
2015-01-30 11:40:00,27.63,27.64,27.58,27.62,222800.0,24.5945,24.6034,24.55,24.5856,222800.0
2015-01-30 11:50:00,27.61,27.68,27.59,27.68,11200.0,24.5767,24.639,24.5589,24.639,11200.0
2015-01-30 12:00:00,27.69,27.74,27.69,27.71,60800.0,24.6479,24.6924,24.6479,24.6657,60800.0
2015-01-30 12:10:00,27.72,27.79,27.71,27.77,100400.0,24.6746,24.7369,24.6657,24.7191,100400.0
2015-01-30 12:20:00,27.76,27.8,27.75,27.79,28000.0,24.7102,24.7459,24.7013,24.7369,28000.0
2015-01-30 12:30:00,27.78,27.78,27.73,27.73,38800.0,24.728,24.728,24.6835,24.6835,38800.0
2015-01-30 12:40:00,27.74,27.74,27.71,27.72,78800.0,24.6924,24.6924,24.6657,24.6746,78800.0
2015-01-30 12:50:00,27.71,27.73,27.68,27.68,53600.0,24.6657,24.6835,24.639,24.639,53600.0
2015-01-30 13:00:00,27.69,27.72,27.69,27.7,34800.0,24.6479,24.6746,24.6479,24.6568,34800.0
2015-01-30 13:10:00,27.7,27.7,27.64,27.65,57200.0,24.6568,24.6568,24.6034,24.6123,57200.0
2015-01-30 13:20:00,27.65,27.7,27.65,27.69,118800.0,24.6123,24.6568,24.6123,24.6479,118800.0
2015-01-30 13:30:00,27.69,27.72,27.68,27.7,770000.0,24.6479,24.6746,24.639,24.6568,770000.0
2015-01-30 13:40:00,27.7,27.76,27.68,27.76,271600.0,24.6568,24.7102,24.639,24.7102,271600.0
2015-01-30 13:50:00,27.76,27.77,27.73,27.77,124000.0,24.7102,24.7191,24.6835,24.7191,124000.0
2015-01-30 14:00:00,27.76,27.76,27.73,27.75,81200.0,24.7102,24.7102,24.6835,24.7013,81200.0
2015-01-30 14:10:00,27.75,27.78,27.71,27.77,182400.0,24.7013,24.728,24.6657,24.7191,182400.0
2015-01-30 14:20:00,27.77,27.83,27.77,27.83,59200.0,24.7191,24.7726,24.7191,24.7726,59200.0
2015-01-30 14:30:00,27.83,27.84,27.77,27.77,90000.0,24.7726,24.7815,24.7191,24.7191,90000.0
2015-01-30 14:40:00,27.77,27.78,27.67,27.68,136000.0,24.7191,24.728,24.6301,24.639,136000.0
2015-01-30 14:50:00,27.67,27.68,27.62,27.64,26400.0,24.6301,24.639,24.5856,24.6034,26400.0
2015-01-30 15:00:00,27.65,27.67,27.57,27.58,60400.0,24.6123,24.6301,24.5411,24.55,60400.0
2015-01-30 15:10:00,27.59,27.63,27.56,27.56,58000.0,24.5589,24.5945,24.5322,24.5322,58000.0
2015-01-30 15:20:00,27.56,27.6,27.5,27.6,232400.0,24.5322,24.5678,24.4788,24.5678,232400.0
2015-01-30 15:30:00,27.58,27.59,27.53,27.55,208800.0,24.55,24.5589,24.5055,24.5233,208800.0
2015-01-30 15:40:00,27.55,27.55,27.47,27.48,131600.0,24.5233,24.5233,24.4521,24.461,131600.0
2015-01-30 15:50:00,27.48,27.49,27.42,27.45,539200.0,24.461,24.4699,24.4076,24.4343,539200.0
2015-02-02 09:30:00,27.55,27.55,27.45,27.45,94000.0,24.5233,24.5233,24.4343,24.4343,94000.0
2015-02-02 09:40:00,27.45,27.45,27.35,27.38,100400.0,24.4343,24.4343,24.3453,24.372,100400.0
2015-02-02 09:50:00,27.38,27.38,27.28,27.28,122800.0,24.372,24.372,24.283,24.283,122800.0
2015-02-02 10:00:00,27.28,27.28,27.15,27.18,110800.0,24.283,24.283,24.1673,24.194,110800.0
2015-02-02 10:10:00,27.18,27.24,27.16,27.24,194800.0,24.194,24.2474,24.1762,24.2474,194800.0
2015-02-02 10:20:00,27.24,27.28,27.22,27.24,200800.0,24.2474,24.283,24.2296,24.2474,200800.0
2015-02-02 10:30:00,27.24,27.28,27.19,27.28,100400.0,24.2474,24.283,24.2029,24.283,100400.0
2015-02-02 10:40:00,27.29,27.32,27.27,27.29,134800.0,24.2919,24.3186,24.2741,24.2919,134800.0
2015-02-02 10:50:00,27.27,27.36,27.27,27.33,328000.0,24.2741,24.3542,24.2741,24.3275,328000.0
2015-02-02 11:00:00,27.32,27.44,27.32,27.44,211200.0,24.3186,24.4254,24.3186,24.4254,211200.0
2015-02-02 11:10:00,27.44,27.48,27.43,27.45,127200.0,24.4254,24.461,24.4165,24.4343,127200.0
2015-02-02 11:20:00,27.43,27.49,27.41,27.49,106000.0,24.4165,24.4699,24.3987,24.4699,106000.0
2015-02-02 11:30:00,27.5,27.59,27.48,27.57,166000.0,24.4788,24.5589,24.461,24.5411,166000.0
2015-02-02 11:40:00,27.56,27.58,27.53,27.54,160400.0,24.5322,24.55,24.5055,24.5144,160400.0
2015-02-02 11:50:00,27.54,27.55,27.51,27.52,77200.0,24.5144,24.5233,24.4877,24.4966,77200.0
2015-02-02 12:00:00,27.52,27.53,27.45,27.47,118400.0,24.4966,24.5055,24.4343,24.4521,118400.0
2015-02-02 12:10:00,27.46,27.49,27.45,27.49,101600.0,24.4432,24.4699,24.4343,24.4699,101600.0
2015-02-02 12:20:00,27.49,27.49,27.42,27.44,112400.0,24.4699,24.4699,24.4076,24.4254,112400.0
2015-02-02 12:30:00,27.45,27.48,27.43,27.47,113600.0,24.4343,24.461,24.4165,24.4521,113600.0
2015-02-02 12:40:00,27.47,27.49,27.4,27.4,102400.0,24.4521,24.4699,24.3898,24.3898,102400.0
2015-02-02 12:50:00,27.4,27.42,27.38,27.38,104000.0,24.3898,24.4076,24.372,24.372,104000.0
2015-02-02 13:00:00,27.38,27.38,27.34,27.38,265600.0,24.372,24.372,24.3364,24.372,265600.0
2015-02-02 13:10:00,27.38,27.41,27.36,27.39,94400.0,24.372,24.3987,24.3542,24.3809,94400.0
2015-02-02 13:20:00,27.38,27.46,27.38,27.43,213200.0,24.372,24.4432,24.372,24.4165,213200.0
2015-02-02 13:30:00,27.43,27.46,27.35,27.35,86000.0,24.4165,24.4432,24.3453,24.3453,86000.0
2015-02-02 13:40:00,27.34,27.37,27.31,27.33,104800.0,24.3364,24.3631,24.3097,24.3275,104800.0
2015-02-02 13:50:00,27.33,27.36,27.3,27.31,97600.0,24.3275,24.3542,24.3008,24.3097,97600.0
2015-02-02 14:00:00,27.3,27.39,27.3,27.36,172800.0,24.3008,24.3809,24.3008,24.3542,172800.0
2015-02-02 14:10:00,27.36,27.42,27.35,27.41,255600.0,24.3542,24.4076,24.3453,24.3987,255600.0
2015-02-02 14:20:00,27.41,27.46,27.41,27.46,132400.0,24.3987,24.4432,24.3987,24.4432,132400.0
2015-02-02 14:30:00,27.46,27.47,27.41,27.41,85600.0,24.4432,24.4521,24.3987,24.3987,85600.0
2015-02-02 14:40:00,27.42,27.43,27.36,27.37,142400.0,24.4076,24.4165,24.3542,24.3631,142400.0
2015-02-02 14:50:00,27.38,27.45,27.36,27.4,156800.0,24.372,24.4343,24.3542,24.3898,156800.0
2015-02-02 15:00:00,27.39,27.43,27.38,27.43,78400.0,24.3809,24.4165,24.372,24.4165,78400.0
2015-02-02 15:10:00,27.43,27.5,27.43,27.47,120400.0,24.4165,24.4788,24.4165,24.4521,120400.0
2015-02-02 15:20:00,27.47,27.52,27.47,27.52,88800.0,24.4521,24.4966,24.4521,24.4966,88800.0
2015-02-02 15:30:00,27.51,27.64,27.5,27.64,210400.0,24.4877,24.6034,24.4788,24.6034,210400.0
2015-02-02 15:40:00,27.64,27.71,27.64,27.68,241600.0,24.6034,24.6657,24.6034,24.639,241600.0
2015-02-02 15:50:00,27.68,27.7,27.66,27.7,199600.0,24.639,24.6568,24.6212,24.6568,199600.0
2015-02-03 09:30:00,27.85,27.88,27.79,27.86,77200.0,24.7904,24.8171,24.7369,24.7993,77200.0
2015-02-03 09:40:00,27.85,27.9,27.82,27.87,48000.0,24.7904,24.8349,24.7637,24.8082,48000.0
2015-02-03 09:50:00,27.87,27.89,27.84,27.86,43600.0,24.8082,24.826,24.7815,24.7993,43600.0
2015-02-03 10:00:00,27.87,27.87,27.81,27.82,73200.0,24.8082,24.8082,24.7548,24.7637,73200.0
2015-02-03 10:10:00,27.81,27.83,27.79,27.83,65200.0,24.7548,24.7726,24.7369,24.7726,65200.0
2015-02-03 10:20:00,27.81,27.86,27.8,27.85,38000.0,24.7548,24.7993,24.7459,24.7904,38000.0
2015-02-03 10:30:00,27.87,27.87,27.79,27.82,1375200.0,24.8082,24.8082,24.7369,24.7637,1375200.0
2015-02-03 10:40:00,27.82,27.83,27.74,27.76,878800.0,24.7637,24.7726,24.6924,24.7102,878800.0
2015-02-03 10:50:00,27.76,27.77,27.72,27.72,62000.0,24.7102,24.7191,24.6746,24.6746,62000.0
2015-02-03 11:00:00,27.72,27.76,27.71,27.76,43200.0,24.6746,24.7102,24.6657,24.7102,43200.0
2015-02-03 11:10:00,27.74,27.8,27.74,27.79,93200.0,24.6924,24.7459,24.6924,24.7369,93200.0
2015-02-03 11:20:00,27.8,27.81,27.77,27.77,68400.0,24.7459,24.7548,24.7191,24.7191,68400.0
2015-02-03 11:30:00,27.76,27.79,27.75,27.79,45600.0,24.7102,24.7369,24.7013,24.7369,45600.0
2015-02-03 11:40:00,27.78,27.82,27.78,27.78,42800.0,24.728,24.7637,24.728,24.728,42800.0
2015-02-03 11:50:00,27.78,27.79,27.71,27.73,101600.0,24.728,24.7369,24.6657,24.6835,101600.0
2015-02-03 12:00:00,27.72,27.74,27.69,27.74,84400.0,24.6746,24.6924,24.6479,24.6924,84400.0
2015-02-03 12:10:00,27.74,27.78,27.74,27.75,38800.0,24.6924,24.728,24.6924,24.7013,38800.0
2015-02-03 12:20:00,27.75,27.77,27.73,27.75,46400.0,24.7013,24.7191,24.6835,24.7013,46400.0
2015-02-03 12:30:00,27.75,27.75,27.72,27.74,40000.0,24.7013,24.7013,24.6746,24.6924,40000.0
2015-02-03 12:40:00,27.75,27.79,27.74,27.77,36400.0,24.7013,24.7369,24.6924,24.7191,36400.0
2015-02-03 12:50:00,27.78,27.8,27.76,27.78,48400.0,24.728,24.7459,24.7102,24.728,48400.0
2015-02-03 13:00:00,27.78,27.79,27.76,27.79,24400.0,24.728,24.7369,24.7102,24.7369,24400.0
2015-02-03 13:10:00,27.78,27.82,27.78,27.81,432800.0,24.728,24.7637,24.728,24.7548,432800.0
2015-02-03 13:20:00,27.81,27.86,27.81,27.85,76800.0,24.7548,24.7993,24.7548,24.7904,76800.0
2015-02-03 13:30:00,27.85,27.88,27.84,27.85,111600.0,24.7904,24.8171,24.7815,24.7904,111600.0
2015-02-03 13:40:00,27.84,27.86,27.83,27.86,46800.0,24.7815,24.7993,24.7726,24.7993,46800.0
2015-02-03 13:50:00,27.86,27.92,27.85,27.92,184000.0,24.7993,24.8527,24.7904,24.8527,184000.0
2015-02-03 14:00:00,27.92,27.94,27.88,27.89,109200.0,24.8527,24.8705,24.8171,24.826,109200.0
2015-02-03 14:10:00,27.89,27.9,27.87,27.89,69200.0,24.826,24.8349,24.8082,24.826,69200.0
2015-02-03 14:20:00,27.9,27.91,27.85,27.86,156800.0,24.8349,24.8438,24.7904,24.7993,156800.0
2015-02-03 14:30:00,27.86,27.88,27.85,27.88,70800.0,24.7993,24.8171,24.7904,24.8171,70800.0
2015-02-03 14:40:00,27.88,27.91,27.87,27.9,84400.0,24.8171,24.8438,24.8082,24.8349,84400.0
2015-02-03 14:50:00,27.9,27.92,27.89,27.92,117200.0,24.8349,24.8527,24.826,24.8527,117200.0
2015-02-03 15:00:00,27.92,27.93,27.92,27.93,50800.0,24.8527,24.8616,24.8527,24.8616,50800.0
2015-02-03 15:10:00,27.93,27.93,27.9,27.92,110000.0,24.8616,24.8616,24.8349,24.8527,110000.0
2015-02-03 15:20:00,27.92,27.96,27.92,27.94,134000.0,24.8527,24.8883,24.8527,24.8705,134000.0
2015-02-03 15:30:00,27.95,27.97,27.93,27.96,156400.0,24.8794,24.8972,24.8616,24.8883,156400.0
2015-02-03 15:40:00,27.97,28.0,27.96,27.99,131200.0,24.8972,24.9239,24.8883,24.915,131200.0
2015-02-03 15:50:00,27.99,28.02,27.99,28.0,176000.0,24.915,24.9417,24.915,24.9239,176000.0
2015-02-04 09:30:00,27.97,27.97,27.88,27.92,164000.0,24.8972,24.8972,24.8171,24.8527,164000.0
2015-02-04 09:40:00,27.93,27.93,27.89,27.93,21200.0,24.8616,24.8616,24.826,24.8616,21200.0
2015-02-04 09:50:00,27.94,27.95,27.92,27.93,22400.0,24.8705,24.8794,24.8527,24.8616,22400.0
2015-02-04 10:00:00,27.94,27.99,27.93,27.94,26000.0,24.8705,24.915,24.8616,24.8705,26000.0
2015-02-04 10:10:00,27.93,27.96,27.92,27.93,58000.0,24.8616,24.8883,24.8527,24.8616,58000.0
2015-02-04 10:20:00,27.94,27.94,27.9,27.92,107200.0,24.8705,24.8705,24.8349,24.8527,107200.0
2015-02-04 10:30:00,27.92,27.92,27.88,27.91,80400.0,24.8527,24.8527,24.8171,24.8438,80400.0
2015-02-04 10:40:00,27.93,27.98,27.92,27.95,42400.0,24.8616,24.9061,24.8527,24.8794,42400.0
2015-02-04 10:50:00,27.96,27.97,27.95,27.96,124000.0,24.8883,24.8972,24.8794,24.8883,124000.0
2015-02-04 11:00:00,27.95,28.0,27.93,28.0,67600.0,24.8794,24.9239,24.8616,24.9239,67600.0
2015-02-04 11:10:00,28.0,28.03,27.99,28.0,76000.0,24.9239,24.9506,24.915,24.9239,76000.0
2015-02-04 11:20:00,28.0,28.03,27.99,28.03,59600.0,24.9239,24.9506,24.915,24.9506,59600.0
2015-02-04 11:30:00,28.04,28.07,28.04,28.06,66000.0,24.9595,24.9862,24.9595,24.9773,66000.0
2015-02-04 11:40:00,28.06,28.06,28.05,28.06,51600.0,24.9773,24.9773,24.9684,24.9773,51600.0
2015-02-04 11:50:00,28.06,28.06,28.03,28.05,101200.0,24.9773,24.9773,24.9506,24.9684,101200.0
2015-02-04 12:00:00,28.05,28.05,28.03,28.05,97600.0,24.9684,24.9684,24.9506,24.9684,97600.0
2015-02-04 12:10:00,28.05,28.06,28.04,28.04,55200.0,24.9684,24.9773,24.9595,24.9595,55200.0
2015-02-04 12:20:00,28.04,28.05,28.0,28.0,53600.0,24.9595,24.9684,24.9239,24.9239,53600.0
2015-02-04 12:30:00,27.99,28.0,27.98,27.98,31600.0,24.915,24.9239,24.9061,24.9061,31600.0
2015-02-04 12:40:00,27.98,27.99,27.95,27.96,64400.0,24.9061,24.915,24.8794,24.8883,64400.0
2015-02-04 12:50:00,27.97,27.99,27.96,27.98,86400.0,24.8972,24.915,24.8883,24.9061,86400.0
2015-02-04 13:00:00,27.99,28.0,27.98,28.0,84400.0,24.915,24.9239,24.9061,24.9239,84400.0
2015-02-04 13:10:00,28.0,28.0,27.98,27.99,57200.0,24.9239,24.9239,24.9061,24.915,57200.0
2015-02-04 13:20:00,27.98,28.02,27.97,28.02,32400.0,24.9061,24.9417,24.8972,24.9417,32400.0
2015-02-04 13:30:00,28.02,28.04,28.02,28.03,18000.0,24.9417,24.9595,24.9417,24.9506,18000.0
2015-02-04 13:40:00,28.02,28.03,28.01,28.01,33200.0,24.9417,24.9506,24.9328,24.9328,33200.0
2015-02-04 13:50:00,28.01,28.02,27.99,28.01,67600.0,24.9328,24.9417,24.915,24.9328,67600.0
2015-02-04 14:00:00,28.02,28.05,28.0,28.0,60800.0,24.9417,24.9684,24.9239,24.9239,60800.0
2015-02-04 14:10:00,28.0,28.01,27.97,27.97,33600.0,24.9239,24.9328,24.8972,24.8972,33600.0
2015-02-04 14:20:00,27.98,28.02,27.97,28.0,33200.0,24.9061,24.9417,24.8972,24.9239,33200.0
2015-02-04 14:30:00,28.01,28.02,27.98,28.02,54000.0,24.9328,24.9417,24.9061,24.9417,54000.0
2015-02-04 14:40:00,28.01,28.04,28.01,28.04,50400.0,24.9328,24.9595,24.9328,24.9595,50400.0
2015-02-04 14:50:00,28.03,28.04,28.01,28.02,65200.0,24.9506,24.9595,24.9328,24.9417,65200.0
2015-02-04 15:00:00,28.03,28.04,28.0,28.04,46800.0,24.9506,24.9595,24.9239,24.9595,46800.0
2015-02-04 15:10:00,28.04,28.07,28.03,28.06,184800.0,24.9595,24.9862,24.9506,24.9773,184800.0
2015-02-04 15:20:00,28.06,28.1,28.05,28.1,109600.0,24.9773,25.0129,24.9684,25.0129,109600.0
2015-02-04 15:30:00,28.1,28.11,28.04,28.04,228000.0,25.0129,25.0218,24.9595,24.9595,228000.0
2015-02-04 15:40:00,28.04,28.05,27.87,27.92,419600.0,24.9595,24.9684,24.8082,24.8527,419600.0
2015-02-04 15:50:00,27.93,27.94,27.88,27.94,607200.0,24.8616,24.8705,24.8171,24.8705,607200.0
2015-02-05 09:30:00,28.06,28.09,28.03,28.09,52000.0,24.9773,25.004,24.9506,25.004,52000.0
2015-02-05 09:40:00,28.08,28.15,28.08,28.15,66000.0,24.9951,25.0574,24.9951,25.0574,66000.0
2015-02-05 09:50:00,28.16,28.17,28.12,28.13,78800.0,25.0663,25.0752,25.0307,25.0396,78800.0
2015-02-05 10:00:00,28.14,28.17,28.12,28.14,66000.0,25.0485,25.0752,25.0307,25.0485,66000.0
2015-02-05 10:10:00,28.13,28.15,28.1,28.14,41200.0,25.0396,25.0574,25.0129,25.0485,41200.0
2015-02-05 10:20:00,28.13,28.16,28.11,28.15,51600.0,25.0396,25.0663,25.0218,25.0574,51600.0
2015-02-05 10:30:00,28.14,28.17,28.13,28.17,46800.0,25.0485,25.0752,25.0396,25.0752,46800.0
2015-02-05 10:40:00,28.17,28.19,28.17,28.19,40400.0,25.0752,25.093,25.0752,25.093,40400.0
2015-02-05 10:50:00,28.18,28.19,28.17,28.17,178000.0,25.0841,25.093,25.0752,25.0752,178000.0
2015-02-05 11:00:00,28.16,28.17,28.15,28.17,35200.0,25.0663,25.0752,25.0574,25.0752,35200.0
2015-02-05 11:10:00,28.17,28.18,28.14,28.14,70400.0,25.0752,25.0841,25.0485,25.0485,70400.0
2015-02-05 11:20:00,28.15,28.16,28.14,28.16,36800.0,25.0574,25.0663,25.0485,25.0663,36800.0
2015-02-05 11:30:00,28.18,28.18,28.17,28.18,37200.0,25.0841,25.0841,25.0752,25.0841,37200.0
2015-02-05 11:40:00,28.18,28.19,28.16,28.19,250800.0,25.0841,25.093,25.0663,25.093,250800.0
2015-02-05 11:50:00,28.18,28.19,28.16,28.17,224400.0,25.0841,25.093,25.0663,25.0752,224400.0
2015-02-05 12:00:00,28.18,28.18,28.15,28.16,49200.0,25.0841,25.0841,25.0574,25.0663,49200.0
2015-02-05 12:10:00,28.16,28.17,28.14,28.14,53200.0,25.0663,25.0752,25.0485,25.0485,53200.0
2015-02-05 12:20:00,28.14,28.15,28.13,28.14,41600.0,25.0485,25.0574,25.0396,25.0485,41600.0
2015-02-05 12:30:00,28.14,28.16,28.14,28.16,33600.0,25.0485,25.0663,25.0485,25.0663,33600.0
2015-02-05 12:40:00,28.16,28.17,28.14,28.15,46400.0,25.0663,25.0752,25.0485,25.0574,46400.0
2015-02-05 12:50:00,28.15,28.15,28.12,28.13,46400.0,25.0574,25.0574,25.0307,25.0396,46400.0
2015-02-05 13:00:00,28.13,28.15,28.13,28.14,128400.0,25.0396,25.0574,25.0396,25.0485,128400.0
2015-02-05 13:10:00,28.15,28.18,28.15,28.18,74000.0,25.0574,25.0841,25.0574,25.0841,74000.0
2015-02-05 13:20:00,28.17,28.18,28.17,28.17,30400.0,25.0752,25.0841,25.0752,25.0752,30400.0
2015-02-05 13:30:00,28.17,28.18,28.17,28.18,27600.0,25.0752,25.0841,25.0752,25.0841,27600.0
2015-02-05 13:40:00,28.18,28.2,28.18,28.2,56800.0,25.0841,25.1019,25.0841,25.1019,56800.0
2015-02-05 13:50:00,28.2,28.2,28.18,28.18,77200.0,25.1019,25.1019,25.0841,25.0841,77200.0
2015-02-05 14:00:00,28.18,28.18,28.16,28.18,36000.0,25.0841,25.0841,25.0663,25.0841,36000.0
2015-02-05 14:10:00,28.18,28.22,28.18,28.21,60400.0,25.0841,25.1197,25.0841,25.1108,60400.0
2015-02-05 14:20:00,28.21,28.21,28.17,28.19,128000.0,25.1108,25.1108,25.0752,25.093,128000.0
2015-02-05 14:30:00,28.19,28.2,28.18,28.19,42000.0,25.093,25.1019,25.0841,25.093,42000.0
2015-02-05 14:40:00,28.2,28.2,28.16,28.18,56400.0,25.1019,25.1019,25.0663,25.0841,56400.0
2015-02-05 14:50:00,28.18,28.19,28.17,28.18,102800.0,25.0841,25.093,25.0752,25.0841,102800.0
2015-02-05 15:00:00,28.19,28.2,28.18,28.18,37600.0,25.093,25.1019,25.0841,25.0841,37600.0
2015-02-05 15:10:00,28.18,28.19,28.17,28.19,40800.0,25.0841,25.093,25.0752,25.093,40800.0
2015-02-05 15:20:00,28.19,28.23,28.19,28.23,91600.0,25.093,25.1286,25.093,25.1286,91600.0
2015-02-05 15:30:00,28.23,28.25,28.22,28.25,88000.0,25.1286,25.1464,25.1197,25.1464,88000.0
2015-02-05 15:40:00,28.25,28.26,28.22,28.22,65200.0,25.1464,25.1553,25.1197,25.1197,65200.0
2015-02-05 15:50:00,28.22,28.25,28.22,28.24,129200.0,25.1197,25.1464,25.1197,25.1375,129200.0
2015-02-06 09:30:00,28.26,28.26,28.2,28.22,60000.0,25.1553,25.1553,25.1019,25.1197,60000.0
2015-02-06 09:40:00,28.24,28.24,28.17,28.21,19600.0,25.1375,25.1375,25.0752,25.1108,19600.0
2015-02-06 09:50:00,28.2,28.22,28.19,28.22,18800.0,25.1019,25.1197,25.093,25.1197,18800.0
2015-02-06 10:00:00,28.23,28.24,28.22,28.24,26000.0,25.1286,25.1375,25.1197,25.1375,26000.0
2015-02-06 10:10:00,28.24,28.26,28.24,28.26,124000.0,25.1375,25.1553,25.1375,25.1553,124000.0
2015-02-06 10:20:00,28.26,28.27,28.25,28.25,46000.0,25.1553,25.1642,25.1464,25.1464,46000.0
2015-02-06 10:30:00,28.25,28.27,28.25,28.27,79200.0,25.1464,25.1642,25.1464,25.1642,79200.0
2015-02-06 10:40:00,28.26,28.32,28.26,28.32,88000.0,25.1553,25.2087,25.1553,25.2087,88000.0
2015-02-06 10:50:00,28.32,28.32,28.29,28.3,22000.0,25.2087,25.2087,25.182,25.1909,22000.0
2015-02-06 11:00:00,28.29,28.3,28.27,28.28,46000.0,25.182,25.1909,25.1642,25.1731,46000.0
2015-02-06 11:10:00,28.28,28.29,28.27,28.28,48400.0,25.1731,25.182,25.1642,25.1731,48400.0
2015-02-06 11:20:00,28.29,28.3,28.27,28.29,52000.0,25.182,25.1909,25.1642,25.182,52000.0
2015-02-06 11:30:00,28.29,28.29,28.26,28.29,52400.0,25.182,25.182,25.1553,25.182,52400.0
2015-02-06 11:40:00,28.29,28.31,28.28,28.3,89600.0,25.182,25.1998,25.1731,25.1909,89600.0
2015-02-06 11:50:00,28.3,28.31,28.28,28.28,48800.0,25.1909,25.1998,25.1731,25.1731,48800.0
2015-02-06 12:00:00,28.29,28.3,28.28,28.28,33600.0,25.182,25.1909,25.1731,25.1731,33600.0
2015-02-06 12:10:00,28.29,28.29,28.28,28.29,65600.0,25.182,25.182,25.1731,25.182,65600.0
2015-02-06 12:20:00,28.29,28.29,28.27,28.27,41200.0,25.182,25.182,25.1642,25.1642,41200.0
2015-02-06 12:30:00,28.27,28.28,28.25,28.25,63600.0,25.1642,25.1731,25.1464,25.1464,63600.0
2015-02-06 12:40:00,28.25,28.25,28.18,28.21,83200.0,25.1464,25.1464,25.0841,25.1108,83200.0
2015-02-06 12:50:00,28.21,28.25,28.21,28.24,44000.0,25.1108,25.1464,25.1108,25.1375,44000.0
2015-02-06 13:00:00,28.24,28.24,28.18,28.2,67600.0,25.1375,25.1375,25.0841,25.1019,67600.0
2015-02-06 13:10:00,28.2,28.2,28.15,28.16,57200.0,25.1019,25.1019,25.0574,25.0663,57200.0
2015-02-06 13:20:00,28.17,28.17,28.09,28.12,44800.0,25.0752,25.0752,25.004,25.0307,44800.0
2015-02-06 13:30:00,28.11,28.12,28.09,28.11,49600.0,25.0218,25.0307,25.004,25.0218,49600.0
2015-02-06 13:40:00,28.13,28.15,28.12,28.14,48000.0,25.0396,25.0574,25.0307,25.0485,48000.0
2015-02-06 13:50:00,28.15,28.17,28.15,28.17,24000.0,25.0574,25.0752,25.0574,25.0752,24000.0
2015-02-06 14:00:00,28.16,28.17,28.14,28.14,34400.0,25.0663,25.0752,25.0485,25.0485,34400.0
2015-02-06 14:10:00,28.13,28.18,28.13,28.17,30000.0,25.0396,25.0841,25.0396,25.0752,30000.0
2015-02-06 14:20:00,28.18,28.19,28.16,28.18,51200.0,25.0841,25.093,25.0663,25.0841,51200.0
2015-02-06 14:30:00,28.18,28.21,28.17,28.19,75200.0,25.0841,25.1108,25.0752,25.093,75200.0
2015-02-06 14:40:00,28.2,28.21,28.15,28.17,46000.0,25.1019,25.1108,25.0574,25.0752,46000.0
2015-02-06 14:50:00,28.16,28.16,28.1,28.1,13600.0,25.0663,25.0663,25.0129,25.0129,13600.0
2015-02-06 15:00:00,28.1,28.11,28.04,28.08,79200.0,25.0129,25.0218,24.9595,24.9951,79200.0
2015-02-06 15:10:00,28.05,28.08,28.02,28.02,1238400.0,24.9684,24.9951,24.9417,24.9417,1238400.0
2015-02-06 15:20:00,28.01,28.06,27.99,27.99,501200.0,24.9328,24.9773,24.915,24.915,501200.0
2015-02-06 15:30:00,28.0,28.03,27.98,28.03,59600.0,24.9239,24.9506,24.9061,24.9506,59600.0
2015-02-06 15:40:00,28.02,28.02,27.98,28.0,226000.0,24.9417,24.9417,24.9061,24.9239,226000.0
2015-02-06 15:50:00,28.0,28.06,28.0,28.06,247600.0,24.9239,24.9773,24.9239,24.9773,247600.0
2015-02-09 09:30:00,27.95,28.03,27.95,28.03,83200.0,24.8794,24.9506,24.8794,24.9506,83200.0
2015-02-09 09:40:00,28.02,28.03,27.99,28.01,22000.0,24.9417,24.9506,24.915,24.9328,22000.0
2015-02-09 09:50:00,28.04,28.06,28.03,28.03,22800.0,24.9595,24.9773,24.9506,24.9506,22800.0
2015-02-09 10:00:00,28.03,28.04,28.0,28.0,56800.0,24.9506,24.9595,24.9239,24.9239,56800.0
2015-02-09 10:10:00,28.0,28.04,27.99,28.02,49600.0,24.9239,24.9595,24.915,24.9417,49600.0
2015-02-09 10:20:00,28.02,28.02,27.96,27.97,35600.0,24.9417,24.9417,24.8883,24.8972,35600.0
2015-02-09 10:30:00,27.95,28.0,27.95,27.98,28800.0,24.8794,24.9239,24.8794,24.9061,28800.0
2015-02-09 10:40:00,27.97,27.97,27.93,27.94,14000.0,24.8972,24.8972,24.8616,24.8705,14000.0
2015-02-09 10:50:00,27.95,27.96,27.92,27.92,228400.0,24.8794,24.8883,24.8527,24.8527,228400.0
2015-02-09 11:00:00,27.92,27.98,27.92,27.98,52400.0,24.8527,24.9061,24.8527,24.9061,52400.0
2015-02-09 11:10:00,27.98,28.0,27.97,28.0,36000.0,24.9061,24.9239,24.8972,24.9239,36000.0
2015-02-09 11:20:00,28.01,28.04,28.0,28.04,54400.0,24.9328,24.9595,24.9239,24.9595,54400.0
2015-02-09 11:30:00,28.03,28.04,28.0,28.0,34800.0,24.9506,24.9595,24.9239,24.9239,34800.0
2015-02-09 11:40:00,28.0,28.02,28.0,28.01,37200.0,24.9239,24.9417,24.9239,24.9328,37200.0
2015-02-09 11:50:00,28.0,28.02,28.0,28.0,52400.0,24.9239,24.9417,24.9239,24.9239,52400.0
2015-02-09 12:00:00,28.0,28.01,27.98,28.01,54400.0,24.9239,24.9328,24.9061,24.9328,54400.0
2015-02-09 12:10:00,28.02,28.02,27.99,27.99,22400.0,24.9417,24.9417,24.915,24.915,22400.0
2015-02-09 12:20:00,28.0,28.03,28.0,28.03,43200.0,24.9239,24.9506,24.9239,24.9506,43200.0
2015-02-09 12:30:00,28.04,28.06,28.04,28.04,39600.0,24.9595,24.9773,24.9595,24.9595,39600.0
2015-02-09 12:40:00,28.04,28.04,28.01,28.03,68800.0,24.9595,24.9595,24.9328,24.9506,68800.0
2015-02-09 12:50:00,28.03,28.03,28.0,28.01,46000.0,24.9506,24.9506,24.9239,24.9328,46000.0
2015-02-09 13:00:00,28.01,28.02,28.0,28.01,20800.0,24.9328,24.9417,24.9239,24.9328,20800.0
2015-02-09 13:10:00,28.01,28.03,28.01,28.01,38800.0,24.9328,24.9506,24.9328,24.9328,38800.0
2015-02-09 13:20:00,28.01,28.01,27.99,27.99,80800.0,24.9328,24.9328,24.915,24.915,80800.0
2015-02-09 13:30:00,27.98,27.98,27.96,27.97,47200.0,24.9061,24.9061,24.8883,24.8972,47200.0
2015-02-09 13:40:00,27.96,27.99,27.95,27.96,67200.0,24.8883,24.915,24.8794,24.8883,67200.0
2015-02-09 13:50:00,27.96,27.98,27.95,27.96,38800.0,24.8883,24.9061,24.8794,24.8883,38800.0
2015-02-09 14:00:00,27.96,27.97,27.94,27.96,71600.0,24.8883,24.8972,24.8705,24.8883,71600.0
2015-02-09 14:10:00,27.96,27.97,27.92,27.93,104000.0,24.8883,24.8972,24.8527,24.8616,104000.0
2015-02-09 14:20:00,27.93,27.96,27.92,27.96,78800.0,24.8616,24.8883,24.8527,24.8883,78800.0
2015-02-09 14:30:00,27.96,27.97,27.95,27.97,101200.0,24.8883,24.8972,24.8794,24.8972,101200.0
2015-02-09 14:40:00,27.97,27.97,27.92,27.93,62000.0,24.8972,24.8972,24.8527,24.8616,62000.0
2015-02-09 14:50:00,27.93,27.95,27.9,27.91,96800.0,24.8616,24.8794,24.8349,24.8438,96800.0
2015-02-09 15:00:00,27.9,27.91,27.86,27.87,124000.0,24.8349,24.8438,24.7993,24.8082,124000.0
2015-02-09 15:10:00,27.88,27.9,27.86,27.86,110400.0,24.8171,24.8349,24.7993,24.7993,110400.0
2015-02-09 15:20:00,27.86,27.93,27.86,27.92,759600.0,24.7993,24.8616,24.7993,24.8527,759600.0
2015-02-09 15:30:00,27.92,27.93,27.89,27.9,340800.0,24.8527,24.8616,24.826,24.8349,340800.0
2015-02-09 15:40:00,27.9,27.96,27.9,27.95,248800.0,24.8349,24.8883,24.8349,24.8794,248800.0
2015-02-09 15:50:00,27.95,27.95,27.92,27.92,124000.0,24.8794,24.8794,24.8527,24.8527,124000.0
2015-02-10 09:30:00,28.12,28.12,28.07,28.09,47200.0,25.0307,25.0307,24.9862,25.004,47200.0
2015-02-10 09:40:00,28.1,28.12,28.07,28.11,34800.0,25.0129,25.0307,24.9862,25.0218,34800.0
2015-02-10 09:50:00,28.12,28.12,28.07,28.08,37600.0,25.0307,25.0307,24.9862,24.9951,37600.0
2015-02-10 10:00:00,28.08,28.08,28.05,28.07,37600.0,24.9951,24.9951,24.9684,24.9862,37600.0
2015-02-10 10:10:00,28.07,28.11,28.07,28.08,35200.0,24.9862,25.0218,24.9862,24.9951,35200.0
2015-02-10 10:20:00,28.08,28.08,28.04,28.06,33200.0,24.9951,24.9951,24.9595,24.9773,33200.0
2015-02-10 10:30:00,28.06,28.07,28.03,28.07,35200.0,24.9773,24.9862,24.9506,24.9862,35200.0
2015-02-10 10:40:00,28.07,28.08,28.0,28.0,40000.0,24.9862,24.9951,24.9239,24.9239,40000.0
2015-02-10 10:50:00,28.01,28.06,28.01,28.04,22000.0,24.9328,24.9773,24.9328,24.9595,22000.0
2015-02-10 11:00:00,28.05,28.06,28.05,28.06,16400.0,24.9684,24.9773,24.9684,24.9773,16400.0
2015-02-10 11:10:00,28.08,28.11,28.08,28.1,29600.0,24.9951,25.0218,24.9951,25.0129,29600.0
2015-02-10 11:20:00,28.1,28.12,28.1,28.11,47200.0,25.0129,25.0307,25.0129,25.0218,47200.0
2015-02-10 11:30:00,28.12,28.14,28.11,28.13,53200.0,25.0307,25.0485,25.0218,25.0396,53200.0
2015-02-10 11:40:00,28.13,28.14,28.12,28.14,52800.0,25.0396,25.0485,25.0307,25.0485,52800.0
2015-02-10 11:50:00,28.14,28.14,28.12,28.14,44800.0,25.0485,25.0485,25.0307,25.0485,44800.0
2015-02-10 12:00:00,28.14,28.14,28.11,28.13,47600.0,25.0485,25.0485,25.0218,25.0396,47600.0
2015-02-10 12:10:00,28.13,28.2,28.13,28.2,43600.0,25.0396,25.1019,25.0396,25.1019,43600.0
2015-02-10 12:20:00,28.2,28.2,28.17,28.17,40800.0,25.1019,25.1019,25.0752,25.0752,40800.0
2015-02-10 12:30:00,28.18,28.18,28.16,28.17,54400.0,25.0841,25.0841,25.0663,25.0752,54400.0
2015-02-10 12:40:00,28.18,28.19,28.17,28.18,51600.0,25.0841,25.093,25.0752,25.0841,51600.0
2015-02-10 12:50:00,28.19,28.19,28.17,28.18,114000.0,25.093,25.093,25.0752,25.0841,114000.0
2015-02-10 13:00:00,28.19,28.19,28.17,28.18,73600.0,25.093,25.093,25.0752,25.0841,73600.0
2015-02-10 13:10:00,28.18,28.2,28.18,28.18,82400.0,25.0841,25.1019,25.0841,25.0841,82400.0
2015-02-10 13:20:00,28.18,28.18,28.15,28.17,55200.0,25.0841,25.0841,25.0574,25.0752,55200.0
2015-02-10 13:30:00,28.17,28.18,28.16,28.18,67200.0,25.0752,25.0841,25.0663,25.0841,67200.0
2015-02-10 13:40:00,28.18,28.19,28.17,28.19,38000.0,25.0841,25.093,25.0752,25.093,38000.0
2015-02-10 13:50:00,28.19,28.2,28.17,28.17,45200.0,25.093,25.1019,25.0752,25.0752,45200.0
2015-02-10 14:00:00,28.17,28.19,28.17,28.19,45600.0,25.0752,25.093,25.0752,25.093,45600.0
2015-02-10 14:10:00,28.19,28.2,28.18,28.2,65600.0,25.093,25.1019,25.0841,25.1019,65600.0
2015-02-10 14:20:00,28.2,28.23,28.19,28.22,86400.0,25.1019,25.1286,25.093,25.1197,86400.0
2015-02-10 14:30:00,28.22,28.26,28.21,28.26,208800.0,25.1197,25.1553,25.1108,25.1553,208800.0
2015-02-10 14:40:00,28.26,28.27,28.25,28.26,66400.0,25.1553,25.1642,25.1464,25.1553,66400.0
2015-02-10 14:50:00,28.26,28.3,28.25,28.3,110800.0,25.1553,25.1909,25.1464,25.1909,110800.0
2015-02-10 15:00:00,28.3,28.3,28.28,28.29,117600.0,25.1909,25.1909,25.1731,25.182,117600.0
2015-02-10 15:10:00,28.3,28.3,28.28,28.29,34000.0,25.1909,25.1909,25.1731,25.182,34000.0
2015-02-10 15:20:00,28.29,28.31,28.28,28.31,123200.0,25.182,25.1998,25.1731,25.1998,123200.0
2015-02-10 15:30:00,28.32,28.32,28.3,28.31,80000.0,25.2087,25.2087,25.1909,25.1998,80000.0
2015-02-10 15:40:00,28.31,28.33,28.3,28.3,82800.0,25.1998,25.2176,25.1909,25.1909,82800.0
2015-02-10 15:50:00,28.3,28.31,28.27,28.29,116000.0,25.1909,25.1998,25.1642,25.182,116000.0
2015-02-11 09:30:00,28.27,28.33,28.27,28.33,69600.0,25.1642,25.2176,25.1642,25.2176,69600.0
2015-02-11 09:40:00,28.36,28.36,28.32,28.33,9200.0,25.2443,25.2443,25.2087,25.2176,9200.0
2015-02-11 09:50:00,28.34,28.36,28.33,28.36,54400.0,25.2265,25.2443,25.2176,25.2443,54400.0
2015-02-11 10:00:00,28.37,28.37,28.32,28.32,38400.0,25.2532,25.2532,25.2087,25.2087,38400.0
2015-02-11 10:10:00,28.33,28.35,28.32,28.32,48400.0,25.2176,25.2354,25.2087,25.2087,48400.0
2015-02-11 10:20:00,28.33,28.34,28.32,28.33,36400.0,25.2176,25.2265,25.2087,25.2176,36400.0
2015-02-11 10:30:00,28.33,28.35,28.31,28.34,116000.0,25.2176,25.2354,25.1998,25.2265,116000.0
2015-02-11 10:40:00,28.34,28.36,28.34,28.34,38800.0,25.2265,25.2443,25.2265,25.2265,38800.0
2015-02-11 10:50:00,28.35,28.36,28.34,28.35,129600.0,25.2354,25.2443,25.2265,25.2354,129600.0
2015-02-11 11:00:00,28.36,28.38,28.36,28.37,61600.0,25.2443,25.2621,25.2443,25.2532,61600.0
2015-02-11 11:10:00,28.37,28.39,28.35,28.36,84400.0,25.2532,25.271,25.2354,25.2443,84400.0
2015-02-11 11:20:00,28.36,28.36,28.35,28.35,125200.0,25.2443,25.2443,25.2354,25.2354,125200.0
2015-02-11 11:30:00,28.35,28.35,28.32,28.35,80800.0,25.2354,25.2354,25.2087,25.2354,80800.0
2015-02-11 11:40:00,28.36,28.36,28.35,28.36,44800.0,25.2443,25.2443,25.2354,25.2443,44800.0
2015-02-11 11:50:00,28.36,28.36,28.35,28.36,59600.0,25.2443,25.2443,25.2354,25.2443,59600.0
2015-02-11 12:00:00,28.35,28.35,28.33,28.34,136400.0,25.2354,25.2354,25.2176,25.2265,136400.0
2015-02-11 12:10:00,28.34,28.34,28.33,28.33,101600.0,25.2265,25.2265,25.2176,25.2176,101600.0
2015-02-11 12:20:00,28.34,28.35,28.33,28.34,68000.0,25.2265,25.2354,25.2176,25.2265,68000.0
2015-02-11 12:30:00,28.34,28.35,28.34,28.34,50800.0,25.2265,25.2354,25.2265,25.2265,50800.0
2015-02-11 12:40:00,28.34,28.34,28.29,28.3,54800.0,25.2265,25.2265,25.182,25.1909,54800.0
2015-02-11 12:50:00,28.3,28.3,28.26,28.27,72400.0,25.1909,25.1909,25.1553,25.1642,72400.0
2015-02-11 13:00:00,28.27,28.28,28.24,28.24,84000.0,25.1642,25.1731,25.1375,25.1375,84000.0
2015-02-11 13:10:00,28.24,28.25,28.2,28.21,63200.0,25.1375,25.1464,25.1019,25.1108,63200.0
2015-02-11 13:20:00,28.21,28.25,28.21,28.24,64000.0,25.1108,25.1464,25.1108,25.1375,64000.0
2015-02-11 13:30:00,28.24,28.25,28.23,28.25,61200.0,25.1375,25.1464,25.1286,25.1464,61200.0
2015-02-11 13:40:00,28.25,28.26,28.24,28.25,65200.0,25.1464,25.1553,25.1375,25.1464,65200.0
2015-02-11 13:50:00,28.24,28.31,28.23,28.29,170800.0,25.1375,25.1998,25.1286,25.182,170800.0
2015-02-11 14:00:00,28.3,28.32,28.28,28.32,66800.0,25.1909,25.2087,25.1731,25.2087,66800.0
2015-02-11 14:10:00,28.31,28.32,28.28,28.3,66400.0,25.1998,25.2087,25.1731,25.1909,66400.0
2015-02-11 14:20:00,28.29,28.3,28.26,28.28,74800.0,25.182,25.1909,25.1553,25.1731,74800.0
2015-02-11 14:30:00,28.28,28.32,28.28,28.32,50800.0,25.1731,25.2087,25.1731,25.2087,50800.0
2015-02-11 14:40:00,28.33,28.34,28.31,28.33,90000.0,25.2176,25.2265,25.1998,25.2176,90000.0
2015-02-11 14:50:00,28.33,28.34,28.31,28.32,109600.0,25.2176,25.2265,25.1998,25.2087,109600.0
2015-02-11 15:00:00,28.32,28.33,28.31,28.33,95200.0,25.2087,25.2176,25.1998,25.2176,95200.0
2015-02-11 15:10:00,28.32,28.33,28.31,28.32,72800.0,25.2087,25.2176,25.1998,25.2087,72800.0
2015-02-11 15:20:00,28.32,28.41,28.32,28.38,229600.0,25.2087,25.2888,25.2087,25.2621,229600.0
2015-02-11 15:30:00,28.39,28.39,28.34,28.36,128800.0,25.271,25.271,25.2265,25.2443,128800.0
2015-02-11 15:40:00,28.38,28.38,28.3,28.31,161200.0,25.2621,25.2621,25.1909,25.1998,161200.0
2015-02-11 15:50:00,28.31,28.34,28.3,28.34,926800.0,25.1998,25.2265,25.1909,25.2265,926800.0
2015-02-12 09:30:00,28.49,28.5,28.46,28.48,69200.0,25.36,25.3689,25.3333,25.3511,69200.0
2015-02-12 09:40:00,28.48,28.5,28.45,28.5,49600.0,25.3511,25.3689,25.3244,25.3689,49600.0
2015-02-12 09:50:00,28.51,28.53,28.5,28.5,35600.0,25.3778,25.3957,25.3689,25.3689,35600.0
2015-02-12 10:00:00,28.52,28.54,28.51,28.53,38800.0,25.3868,25.4046,25.3778,25.3957,38800.0
2015-02-12 10:10:00,28.54,28.55,28.53,28.53,101200.0,25.4046,25.4135,25.3957,25.3957,101200.0
2015-02-12 10:20:00,28.53,28.54,28.5,28.5,78800.0,25.3957,25.4046,25.3689,25.3689,78800.0
2015-02-12 10:30:00,28.49,28.52,28.49,28.52,46400.0,25.36,25.3868,25.36,25.3868,46400.0
2015-02-12 10:40:00,28.51,28.53,28.51,28.53,60000.0,25.3778,25.3957,25.3778,25.3957,60000.0
2015-02-12 10:50:00,28.53,28.54,28.51,28.51,32000.0,25.3957,25.4046,25.3778,25.3778,32000.0
2015-02-12 11:00:00,28.52,28.52,28.49,28.51,43600.0,25.3868,25.3868,25.36,25.3778,43600.0
2015-02-12 11:10:00,28.51,28.53,28.5,28.5,122800.0,25.3778,25.3957,25.3689,25.3689,122800.0
2015-02-12 11:20:00,28.5,28.5,28.47,28.49,56400.0,25.3689,25.3689,25.3422,25.36,56400.0
2015-02-12 11:30:00,28.49,28.51,28.49,28.51,78800.0,25.36,25.3778,25.36,25.3778,78800.0
2015-02-12 11:40:00,28.5,28.52,28.5,28.52,56000.0,25.3689,25.3868,25.3689,25.3868,56000.0
2015-02-12 11:50:00,28.52,28.54,28.52,28.53,46400.0,25.3868,25.4046,25.3868,25.3957,46400.0
2015-02-12 12:00:00,28.53,28.54,28.53,28.54,26000.0,25.3957,25.4046,25.3957,25.4046,26000.0
2015-02-12 12:10:00,28.54,28.56,28.54,28.56,38400.0,25.4046,25.4224,25.4046,25.4224,38400.0
2015-02-12 12:20:00,28.56,28.57,28.54,28.57,35200.0,25.4224,25.4313,25.4046,25.4313,35200.0
2015-02-12 12:30:00,28.57,28.59,28.57,28.57,92000.0,25.4313,25.4491,25.4313,25.4313,92000.0
2015-02-12 12:40:00,28.57,28.58,28.56,28.56,61600.0,25.4313,25.4402,25.4224,25.4224,61600.0
2015-02-12 12:50:00,28.56,28.58,28.56,28.58,44000.0,25.4224,25.4402,25.4224,25.4402,44000.0
2015-02-12 13:00:00,28.57,28.59,28.57,28.58,67600.0,25.4313,25.4491,25.4313,25.4402,67600.0
2015-02-12 13:10:00,28.58,28.6,28.58,28.59,78800.0,25.4402,25.458,25.4402,25.4491,78800.0
2015-02-12 13:20:00,28.58,28.6,28.57,28.59,71200.0,25.4402,25.458,25.4313,25.4491,71200.0
2015-02-12 13:30:00,28.58,28.61,28.58,28.6,76800.0,25.4402,25.4669,25.4402,25.458,76800.0
2015-02-12 13:40:00,28.6,28.61,28.59,28.59,55200.0,25.458,25.4669,25.4491,25.4491,55200.0
2015-02-12 13:50:00,28.59,28.61,28.59,28.61,43600.0,25.4491,25.4669,25.4491,25.4669,43600.0
2015-02-12 14:00:00,28.61,28.61,28.59,28.6,65200.0,25.4669,25.4669,25.4491,25.458,65200.0
2015-02-12 14:10:00,28.6,28.6,28.58,28.58,34000.0,25.458,25.458,25.4402,25.4402,34000.0
2015-02-12 14:20:00,28.58,28.6,28.57,28.59,70800.0,25.4402,25.458,25.4313,25.4491,70800.0
2015-02-12 14:30:00,28.59,28.59,28.58,28.58,82800.0,25.4491,25.4491,25.4402,25.4402,82800.0
2015-02-12 14:40:00,28.58,28.61,28.58,28.61,116000.0,25.4402,25.4669,25.4402,25.4669,116000.0
2015-02-12 14:50:00,28.61,28.61,28.61,28.61,68000.0,25.4669,25.4669,25.4669,25.4669,68000.0
2015-02-12 15:00:00,28.61,28.62,28.61,28.61,83600.0,25.4669,25.4758,25.4669,25.4669,83600.0
2015-02-12 15:10:00,28.61,28.63,28.61,28.62,80000.0,25.4669,25.4847,25.4669,25.4758,80000.0
2015-02-12 15:20:00,28.63,28.63,28.61,28.61,115200.0,25.4847,25.4847,25.4669,25.4669,115200.0
2015-02-12 15:30:00,28.61,28.62,28.59,28.61,51200.0,25.4669,25.4758,25.4491,25.4669,51200.0
2015-02-12 15:40:00,28.61,28.64,28.61,28.63,68000.0,25.4669,25.4936,25.4669,25.4847,68000.0
2015-02-12 15:50:00,28.63,28.64,28.61,28.64,124000.0,25.4847,25.4936,25.4669,25.4936,124000.0
2015-02-13 09:30:00,28.68,28.68,28.65,28.67,85200.0,25.5292,25.5292,25.5025,25.5203,85200.0
2015-02-13 09:40:00,28.68,28.69,28.67,28.68,47200.0,25.5292,25.5381,25.5203,25.5292,47200.0
2015-02-13 09:50:00,28.68,28.68,28.66,28.67,41200.0,25.5292,25.5292,25.5114,25.5203,41200.0
2015-02-13 10:00:00,28.66,28.68,28.63,28.63,63200.0,25.5114,25.5292,25.4847,25.4847,63200.0
2015-02-13 10:10:00,28.63,28.65,28.63,28.65,20000.0,25.4847,25.5025,25.4847,25.5025,20000.0
2015-02-13 10:20:00,28.65,28.68,28.63,28.67,38000.0,25.5025,25.5292,25.4847,25.5203,38000.0
2015-02-13 10:30:00,28.68,28.68,28.64,28.66,27200.0,25.5292,25.5292,25.4936,25.5114,27200.0
2015-02-13 10:40:00,28.65,28.65,28.64,28.65,57600.0,25.5025,25.5025,25.4936,25.5025,57600.0
2015-02-13 10:50:00,28.66,28.67,28.66,28.66,28800.0,25.5114,25.5203,25.5114,25.5114,28800.0
2015-02-13 11:00:00,28.66,28.7,28.66,28.68,64400.0,25.5114,25.547,25.5114,25.5292,64400.0
2015-02-13 11:10:00,28.68,28.7,28.68,28.7,50000.0,25.5292,25.547,25.5292,25.547,50000.0
2015-02-13 11:20:00,28.7,28.7,28.68,28.69,68000.0,25.547,25.547,25.5292,25.5381,68000.0
2015-02-13 11:30:00,28.7,28.7,28.67,28.68,45600.0,25.547,25.547,25.5203,25.5292,45600.0
2015-02-13 11:40:00,28.69,28.71,28.68,28.71,56000.0,25.5381,25.5559,25.5292,25.5559,56000.0
2015-02-13 11:50:00,28.71,28.72,28.7,28.71,77200.0,25.5559,25.5648,25.547,25.5559,77200.0
2015-02-13 12:00:00,28.71,28.72,28.7,28.7,41600.0,25.5559,25.5648,25.547,25.547,41600.0
2015-02-13 12:10:00,28.7,28.71,28.68,28.69,55200.0,25.547,25.5559,25.5292,25.5381,55200.0
2015-02-13 12:20:00,28.69,28.69,28.68,28.69,26400.0,25.5381,25.5381,25.5292,25.5381,26400.0
2015-02-13 12:30:00,28.68,28.7,28.68,28.68,42400.0,25.5292,25.547,25.5292,25.5292,42400.0
2015-02-13 12:40:00,28.68,28.69,28.67,28.68,35200.0,25.5292,25.5381,25.5203,25.5292,35200.0
2015-02-13 12:50:00,28.68,28.69,28.68,28.68,38000.0,25.5292,25.5381,25.5292,25.5292,38000.0
2015-02-13 13:00:00,28.68,28.7,28.68,28.69,50800.0,25.5292,25.547,25.5292,25.5381,50800.0
2015-02-13 13:10:00,28.69,28.7,28.68,28.69,58400.0,25.5381,25.547,25.5292,25.5381,58400.0
2015-02-13 13:20:00,28.69,28.69,28.66,28.66,82400.0,25.5381,25.5381,25.5114,25.5114,82400.0
2015-02-13 13:30:00,28.66,28.66,28.61,28.64,64000.0,25.5114,25.5114,25.4669,25.4936,64000.0
2015-02-13 13:40:00,28.64,28.65,28.62,28.64,74400.0,25.4936,25.5025,25.4758,25.4936,74400.0
2015-02-13 13:50:00,28.65,28.66,28.64,28.65,56000.0,25.5025,25.5114,25.4936,25.5025,56000.0
2015-02-13 14:00:00,28.64,28.66,28.64,28.65,98400.0,25.4936,25.5114,25.4936,25.5025,98400.0
2015-02-13 14:10:00,28.66,28.67,28.64,28.66,81200.0,25.5114,25.5203,25.4936,25.5114,81200.0
2015-02-13 14:20:00,28.66,28.69,28.66,28.68,84000.0,25.5114,25.5381,25.5114,25.5292,84000.0
2015-02-13 14:30:00,28.68,28.68,28.67,28.67,46400.0,25.5292,25.5292,25.5203,25.5203,46400.0
2015-02-13 14:40:00,28.67,28.69,28.67,28.68,70800.0,25.5203,25.5381,25.5203,25.5292,70800.0
2015-02-13 14:50:00,28.68,28.7,28.67,28.69,49600.0,25.5292,25.547,25.5203,25.5381,49600.0
2015-02-13 15:00:00,28.69,28.73,28.68,28.71,72800.0,25.5381,25.5737,25.5292,25.5559,72800.0
2015-02-13 15:10:00,28.72,28.73,28.72,28.73,50000.0,25.5648,25.5737,25.5648,25.5737,50000.0
2015-02-13 15:20:00,28.73,28.74,28.72,28.74,79200.0,25.5737,25.5826,25.5648,25.5826,79200.0
2015-02-13 15:30:00,28.73,28.74,28.72,28.73,106400.0,25.5737,25.5826,25.5648,25.5737,106400.0
2015-02-13 15:40:00,28.73,28.75,28.73,28.75,92800.0,25.5737,25.5915,25.5737,25.5915,92800.0
2015-02-13 15:50:00,28.75,28.77,28.75,28.76,168400.0,25.5915,25.6093,25.5915,25.6004,168400.0
2015-02-17 09:30:00,28.76,28.78,28.7,28.71,104800.0,25.6004,25.6182,25.547,25.5559,104800.0
2015-02-17 09:40:00,28.71,28.73,28.7,28.73,25200.0,25.5559,25.5737,25.547,25.5737,25200.0
2015-02-17 09:50:00,28.72,28.74,28.72,28.73,20000.0,25.5648,25.5826,25.5648,25.5737,20000.0
2015-02-17 10:00:00,28.75,28.78,28.75,28.77,56000.0,25.5915,25.6182,25.5915,25.6093,56000.0
2015-02-17 10:10:00,28.77,28.79,28.76,28.76,50000.0,25.6093,25.6271,25.6004,25.6004,50000.0
2015-02-17 10:20:00,28.77,28.78,28.75,28.78,23600.0,25.6093,25.6182,25.5915,25.6182,23600.0
2015-02-17 10:30:00,28.78,28.79,28.77,28.78,74000.0,25.6182,25.6271,25.6093,25.6182,74000.0
2015-02-17 10:40:00,28.77,28.79,28.77,28.78,32800.0,25.6093,25.6271,25.6093,25.6182,32800.0
2015-02-17 10:50:00,28.78,28.78,28.73,28.74,52800.0,25.6182,25.6182,25.5737,25.5826,52800.0
2015-02-17 11:00:00,28.74,28.75,28.73,28.74,65600.0,25.5826,25.5915,25.5737,25.5826,65600.0
2015-02-17 11:10:00,28.74,28.75,28.73,28.74,110800.0,25.5826,25.5915,25.5737,25.5826,110800.0
2015-02-17 11:20:00,28.75,28.78,28.75,28.78,50400.0,25.5915,25.6182,25.5915,25.6182,50400.0
2015-02-17 11:30:00,28.77,28.78,28.77,28.78,66000.0,25.6093,25.6182,25.6093,25.6182,66000.0
2015-02-17 11:40:00,28.78,28.78,28.76,28.77,46800.0,25.6182,25.6182,25.6004,25.6093,46800.0
2015-02-17 11:50:00,28.78,28.79,28.77,28.78,54400.0,25.6182,25.6271,25.6093,25.6182,54400.0
2015-02-17 12:00:00,28.78,28.8,28.78,28.78,113600.0,25.6182,25.636,25.6182,25.6182,113600.0
2015-02-17 12:10:00,28.79,28.79,28.77,28.77,143200.0,25.6271,25.6271,25.6093,25.6093,143200.0
2015-02-17 12:20:00,28.77,28.79,28.77,28.78,55200.0,25.6093,25.6271,25.6093,25.6182,55200.0
2015-02-17 12:30:00,28.78,28.81,28.78,28.8,40400.0,25.6182,25.6449,25.6182,25.636,40400.0
2015-02-17 12:40:00,28.8,28.8,28.78,28.79,53600.0,25.636,25.636,25.6182,25.6271,53600.0
2015-02-17 12:50:00,28.8,28.8,28.79,28.79,10800.0,25.636,25.636,25.6271,25.6271,10800.0
2015-02-17 13:00:00,28.8,28.83,28.79,28.82,209600.0,25.636,25.6627,25.6271,25.6538,209600.0
2015-02-17 13:10:00,28.82,28.84,28.81,28.83,56400.0,25.6538,25.6716,25.6449,25.6627,56400.0
2015-02-17 13:20:00,28.83,28.85,28.82,28.84,66400.0,25.6627,25.6805,25.6538,25.6716,66400.0
2015-02-17 13:30:00,28.84,28.85,28.82,28.82,72400.0,25.6716,25.6805,25.6538,25.6538,72400.0
2015-02-17 13:40:00,28.82,28.83,28.82,28.83,106800.0,25.6538,25.6627,25.6538,25.6627,106800.0
2015-02-17 13:50:00,28.83,28.83,28.81,28.82,158000.0,25.6627,25.6627,25.6449,25.6538,158000.0
2015-02-17 14:00:00,28.82,28.82,28.8,28.81,56400.0,25.6538,25.6538,25.636,25.6449,56400.0
2015-02-17 14:10:00,28.81,28.82,28.8,28.8,94000.0,25.6449,25.6538,25.636,25.636,94000.0
2015-02-17 14:20:00,28.81,28.81,28.8,28.81,44000.0,25.6449,25.6449,25.636,25.6449,44000.0
2015-02-17 14:30:00,28.81,28.82,28.8,28.8,107200.0,25.6449,25.6538,25.636,25.636,107200.0
2015-02-17 14:40:00,28.8,28.82,28.8,28.82,45200.0,25.636,25.6538,25.636,25.6538,45200.0
2015-02-17 14:50:00,28.82,28.82,28.79,28.79,25600.0,25.6538,25.6538,25.6271,25.6271,25600.0
2015-02-17 15:00:00,28.79,28.81,28.79,28.81,47200.0,25.6271,25.6449,25.6271,25.6449,47200.0
2015-02-17 15:10:00,28.81,28.81,28.8,28.81,38800.0,25.6449,25.6449,25.636,25.6449,38800.0
2015-02-17 15:20:00,28.81,28.82,28.8,28.81,74400.0,25.6449,25.6538,25.636,25.6449,74400.0
2015-02-17 15:30:00,28.79,28.8,28.77,28.79,57200.0,25.6271,25.636,25.6093,25.6271,57200.0
2015-02-17 15:40:00,28.79,28.79,28.77,28.78,54400.0,25.6271,25.6271,25.6093,25.6182,54400.0
2015-02-17 15:50:00,28.79,28.82,28.77,28.82,106800.0,25.6271,25.6538,25.6093,25.6538,106800.0
2015-02-18 09:30:00,28.83,28.83,28.77,28.8,108800.0,25.6627,25.6627,25.6093,25.636,108800.0
2015-02-18 09:40:00,28.81,28.81,28.78,28.79,16000.0,25.6449,25.6449,25.6182,25.6271,16000.0
2015-02-18 09:50:00,28.79,28.79,28.77,28.78,24000.0,25.6271,25.6271,25.6093,25.6182,24000.0
2015-02-18 10:00:00,28.78,28.79,28.75,28.78,32400.0,25.6182,25.6271,25.5915,25.6182,32400.0
2015-02-18 10:10:00,28.78,28.78,28.74,28.75,58000.0,25.6182,25.6182,25.5826,25.5915,58000.0
2015-02-18 10:20:00,28.75,28.75,28.73,28.74,41200.0,25.5915,25.5915,25.5737,25.5826,41200.0
2015-02-18 10:30:00,28.74,28.78,28.74,28.78,22400.0,25.5826,25.6182,25.5826,25.6182,22400.0
2015-02-18 10:40:00,28.79,28.8,28.78,28.79,6000.0,25.6271,25.636,25.6182,25.6271,6000.0
2015-02-18 10:50:00,28.79,28.79,28.77,28.78,22800.0,25.6271,25.6271,25.6093,25.6182,22800.0
2015-02-18 11:00:00,28.78,28.78,28.77,28.77,15600.0,25.6182,25.6182,25.6093,25.6093,15600.0
2015-02-18 11:10:00,28.77,28.78,28.77,28.77,56400.0,25.6093,25.6182,25.6093,25.6093,56400.0
2015-02-18 11:20:00,28.77,28.79,28.77,28.79,36000.0,25.6093,25.6271,25.6093,25.6271,36000.0
2015-02-18 11:30:00,28.79,28.8,28.78,28.8,24000.0,25.6271,25.636,25.6182,25.636,24000.0
2015-02-18 11:40:00,28.8,28.8,28.78,28.79,18400.0,25.636,25.636,25.6182,25.6271,18400.0
2015-02-18 11:50:00,28.79,28.8,28.79,28.8,17600.0,25.6271,25.636,25.6271,25.636,17600.0
2015-02-18 12:00:00,28.8,28.8,28.79,28.8,12000.0,25.636,25.636,25.6271,25.636,12000.0
2015-02-18 12:10:00,28.79,28.8,28.79,28.79,14000.0,25.6271,25.636,25.6271,25.6271,14000.0
2015-02-18 12:20:00,28.8,28.8,28.78,28.8,14000.0,25.636,25.636,25.6182,25.636,14000.0
2015-02-18 12:30:00,28.79,28.8,28.77,28.77,21600.0,25.6271,25.636,25.6093,25.6093,21600.0
2015-02-18 12:40:00,28.77,28.78,28.76,28.77,54000.0,25.6093,25.6182,25.6004,25.6093,54000.0
2015-02-18 12:50:00,28.77,28.77,28.75,28.76,28800.0,25.6093,25.6093,25.5915,25.6004,28800.0
2015-02-18 13:00:00,28.77,28.78,28.76,28.77,37600.0,25.6093,25.6182,25.6004,25.6093,37600.0
2015-02-18 13:10:00,28.78,28.78,28.77,28.77,29600.0,25.6182,25.6182,25.6093,25.6093,29600.0
2015-02-18 13:20:00,28.77,28.77,28.75,28.77,32800.0,25.6093,25.6093,25.5915,25.6093,32800.0
2015-02-18 13:30:00,28.78,28.78,28.77,28.78,46400.0,25.6182,25.6182,25.6093,25.6182,46400.0
2015-02-18 13:40:00,28.78,28.79,28.77,28.77,57600.0,25.6182,25.6271,25.6093,25.6093,57600.0
2015-02-18 13:50:00,28.77,28.79,28.77,28.77,25600.0,25.6093,25.6271,25.6093,25.6093,25600.0
2015-02-18 14:00:00,28.77,28.85,28.77,28.82,85200.0,25.6093,25.6805,25.6093,25.6538,85200.0
2015-02-18 14:10:00,28.84,28.85,28.82,28.83,24800.0,25.6716,25.6805,25.6538,25.6627,24800.0
2015-02-18 14:20:00,28.83,28.83,28.78,28.79,43600.0,25.6627,25.6627,25.6182,25.6271,43600.0
2015-02-18 14:30:00,28.79,28.81,28.79,28.81,17600.0,25.6271,25.6449,25.6271,25.6449,17600.0
2015-02-18 14:40:00,28.81,28.83,28.81,28.82,76800.0,25.6449,25.6627,25.6449,25.6538,76800.0
2015-02-18 14:50:00,28.82,28.83,28.81,28.83,47200.0,25.6538,25.6627,25.6449,25.6627,47200.0
2015-02-18 15:00:00,28.83,28.88,28.83,28.87,174000.0,25.6627,25.7072,25.6627,25.6983,174000.0
2015-02-18 15:10:00,28.87,28.88,28.85,28.88,83200.0,25.6983,25.7072,25.6805,25.7072,83200.0
2015-02-18 15:20:00,28.88,28.88,28.87,28.87,36000.0,25.7072,25.7072,25.6983,25.6983,36000.0
2015-02-18 15:30:00,28.87,28.88,28.85,28.86,53600.0,25.6983,25.7072,25.6805,25.6894,53600.0
2015-02-18 15:40:00,28.86,28.86,28.84,28.84,71600.0,25.6894,25.6894,25.6716,25.6716,71600.0
2015-02-18 15:50:00,28.85,28.87,28.84,28.87,121600.0,25.6805,25.6983,25.6716,25.6983,121600.0
2015-02-19 09:30:00,28.82,28.84,28.8,28.84,61200.0,25.6538,25.6716,25.636,25.6716,61200.0
2015-02-19 09:40:00,28.85,28.87,28.84,28.86,36000.0,25.6805,25.6983,25.6716,25.6894,36000.0
2015-02-19 09:50:00,28.86,28.89,28.86,28.88,38800.0,25.6894,25.7161,25.6894,25.7072,38800.0
2015-02-19 10:00:00,28.88,28.9,28.85,28.9,16000.0,25.7072,25.725,25.6805,25.725,16000.0
2015-02-19 10:10:00,28.9,28.91,28.89,28.91,51600.0,25.725,25.7339,25.7161,25.7339,51600.0
2015-02-19 10:20:00,28.91,28.92,28.9,28.92,16800.0,25.7339,25.7428,25.725,25.7428,16800.0
2015-02-19 10:30:00,28.92,28.93,28.91,28.93,30000.0,25.7428,25.7517,25.7339,25.7517,30000.0
2015-02-19 10:40:00,28.93,28.93,28.92,28.93,30800.0,25.7517,25.7517,25.7428,25.7517,30800.0
2015-02-19 10:50:00,28.93,28.93,28.92,28.92,29200.0,25.7517,25.7517,25.7428,25.7428,29200.0
2015-02-19 11:00:00,28.92,28.93,28.9,28.9,64400.0,25.7428,25.7517,25.725,25.725,64400.0
2015-02-19 11:10:00,28.9,28.93,28.9,28.93,51200.0,25.725,25.7517,25.725,25.7517,51200.0
2015-02-19 11:20:00,28.92,28.94,28.92,28.94,22000.0,25.7428,25.7606,25.7428,25.7606,22000.0
2015-02-19 11:30:00,28.94,28.94,28.92,28.93,52400.0,25.7606,25.7606,25.7428,25.7517,52400.0
2015-02-19 11:40:00,28.93,28.95,28.93,28.94,35200.0,25.7517,25.7695,25.7517,25.7606,35200.0
2015-02-19 11:50:00,28.93,28.94,28.93,28.93,32800.0,25.7517,25.7606,25.7517,25.7517,32800.0
2015-02-19 12:00:00,28.93,28.94,28.92,28.93,45200.0,25.7517,25.7606,25.7428,25.7517,45200.0
2015-02-19 12:10:00,28.93,28.93,28.91,28.91,23600.0,25.7517,25.7517,25.7339,25.7339,23600.0
2015-02-19 12:20:00,28.91,28.91,28.9,28.91,9600.0,25.7339,25.7339,25.725,25.7339,9600.0
2015-02-19 12:30:00,28.91,28.91,28.86,28.87,57600.0,25.7339,25.7339,25.6894,25.6983,57600.0
2015-02-19 12:40:00,28.88,28.88,28.87,28.88,30000.0,25.7072,25.7072,25.6983,25.7072,30000.0
2015-02-19 12:50:00,28.88,28.89,28.86,28.89,32800.0,25.7072,25.7161,25.6894,25.7161,32800.0
2015-02-19 13:00:00,28.89,28.89,28.87,28.88,40000.0,25.7161,25.7161,25.6983,25.7072,40000.0
2015-02-19 13:10:00,28.88,28.88,28.86,28.88,37600.0,25.7072,25.7072,25.6894,25.7072,37600.0
2015-02-19 13:20:00,28.88,28.89,28.86,28.87,74800.0,25.7072,25.7161,25.6894,25.6983,74800.0
2015-02-19 13:30:00,28.87,28.89,28.87,28.89,105600.0,25.6983,25.7161,25.6983,25.7161,105600.0
2015-02-19 13:40:00,28.89,28.89,28.87,28.89,76400.0,25.7161,25.7161,25.6983,25.7161,76400.0
2015-02-19 13:50:00,28.89,28.91,28.88,28.91,77600.0,25.7161,25.7339,25.7072,25.7339,77600.0
2015-02-19 14:00:00,28.91,28.92,28.91,28.91,66400.0,25.7339,25.7428,25.7339,25.7339,66400.0
2015-02-19 14:10:00,28.91,28.92,28.91,28.91,43200.0,25.7339,25.7428,25.7339,25.7339,43200.0
2015-02-19 14:20:00,28.9,28.91,28.89,28.89,156400.0,25.725,25.7339,25.7161,25.7161,156400.0
2015-02-19 14:30:00,28.89,28.9,28.88,28.88,62000.0,25.7161,25.725,25.7072,25.7072,62000.0
2015-02-19 14:40:00,28.89,28.9,28.88,28.89,58000.0,25.7161,25.725,25.7072,25.7161,58000.0
2015-02-19 14:50:00,28.89,28.91,28.89,28.91,69600.0,25.7161,25.7339,25.7161,25.7339,69600.0
2015-02-19 15:00:00,28.91,28.93,28.91,28.92,54000.0,25.7339,25.7517,25.7339,25.7428,54000.0
2015-02-19 15:10:00,28.92,28.93,28.91,28.92,52800.0,25.7428,25.7517,25.7339,25.7428,52800.0
2015-02-19 15:20:00,28.92,28.92,28.91,28.91,17600.0,25.7428,25.7428,25.7339,25.7339,17600.0
2015-02-19 15:30:00,28.91,28.92,28.9,28.9,77600.0,25.7339,25.7428,25.725,25.725,77600.0
2015-02-19 15:40:00,28.9,28.9,28.88,28.89,47200.0,25.725,25.725,25.7072,25.7161,47200.0
2015-02-19 15:50:00,28.88,28.9,28.88,28.9,124000.0,25.7072,25.725,25.7072,25.725,124000.0
2015-02-20 09:30:00,28.86,28.9,28.84,28.84,54000.0,25.6894,25.725,25.6716,25.6716,54000.0
2015-02-20 09:40:00,28.81,28.83,28.79,28.8,42400.0,25.6449,25.6627,25.6271,25.636,42400.0
2015-02-20 09:50:00,28.8,28.82,28.78,28.8,26000.0,25.636,25.6538,25.6182,25.636,26000.0
2015-02-20 10:00:00,28.78,28.82,28.77,28.81,19200.0,25.6182,25.6538,25.6093,25.6449,19200.0
2015-02-20 10:10:00,28.82,28.84,28.81,28.84,41600.0,25.6538,25.6716,25.6449,25.6716,41600.0
2015-02-20 10:20:00,28.84,28.85,28.83,28.83,28000.0,25.6716,25.6805,25.6627,25.6627,28000.0
2015-02-20 10:30:00,28.83,28.9,28.82,28.89,30000.0,25.6627,25.725,25.6538,25.7161,30000.0
2015-02-20 10:40:00,28.9,28.92,28.88,28.9,59600.0,25.725,25.7428,25.7072,25.725,59600.0
2015-02-20 10:50:00,28.9,28.91,28.89,28.9,22000.0,25.725,25.7339,25.7161,25.725,22000.0
2015-02-20 11:00:00,28.92,28.92,28.89,28.9,18000.0,25.7428,25.7428,25.7161,25.725,18000.0
2015-02-20 11:10:00,28.9,28.9,28.89,28.89,24800.0,25.725,25.725,25.7161,25.7161,24800.0
2015-02-20 11:20:00,28.89,28.91,28.89,28.9,52000.0,25.7161,25.7339,25.7161,25.725,52000.0
2015-02-20 11:30:00,28.9,28.92,28.89,28.9,54000.0,25.725,25.7428,25.7161,25.725,54000.0
2015-02-20 11:40:00,28.9,28.91,28.88,28.9,52400.0,25.725,25.7339,25.7072,25.725,52400.0
2015-02-20 11:50:00,28.89,28.9,28.89,28.9,23200.0,25.7161,25.725,25.7161,25.725,23200.0
2015-02-20 12:00:00,28.91,28.92,28.9,28.91,40400.0,25.7339,25.7428,25.725,25.7339,40400.0
2015-02-20 12:10:00,28.91,28.93,28.91,28.93,64800.0,25.7339,25.7517,25.7339,25.7517,64800.0
2015-02-20 12:20:00,28.93,28.93,28.91,28.92,50000.0,25.7517,25.7517,25.7339,25.7428,50000.0
2015-02-20 12:30:00,28.92,28.97,28.9,28.93,132000.0,25.7428,25.7873,25.725,25.7517,132000.0
2015-02-20 12:40:00,28.95,28.96,28.92,28.95,50000.0,25.7695,25.7784,25.7428,25.7695,50000.0
2015-02-20 12:50:00,28.95,28.96,28.94,28.95,85200.0,25.7695,25.7784,25.7606,25.7695,85200.0
2015-02-20 13:00:00,28.95,28.96,28.95,28.96,84800.0,25.7695,25.7784,25.7695,25.7784,84800.0
2015-02-20 13:10:00,28.96,28.98,28.96,28.97,117600.0,25.7784,25.7962,25.7784,25.7873,117600.0
2015-02-20 13:20:00,28.97,28.99,28.97,28.98,47200.0,25.7873,25.8051,25.7873,25.7962,47200.0
2015-02-20 13:30:00,28.99,29.01,28.99,29.0,165200.0,25.8051,25.8229,25.8051,25.814,165200.0
2015-02-20 13:40:00,29.01,29.02,29.0,29.02,59600.0,25.8229,25.8318,25.814,25.8318,59600.0
2015-02-20 13:50:00,29.02,29.04,29.01,29.04,54400.0,25.8318,25.8496,25.8229,25.8496,54400.0
2015-02-20 14:00:00,29.04,29.06,29.04,29.06,54400.0,25.8496,25.8674,25.8496,25.8674,54400.0
2015-02-20 14:10:00,29.06,29.07,29.04,29.04,91600.0,25.8674,25.8763,25.8496,25.8496,91600.0
2015-02-20 14:20:00,29.04,29.05,29.03,29.04,45200.0,25.8496,25.8585,25.8407,25.8496,45200.0
2015-02-20 14:30:00,29.04,29.06,29.04,29.04,54400.0,25.8496,25.8674,25.8496,25.8496,54400.0
2015-02-20 14:40:00,29.04,29.05,29.03,29.05,53600.0,25.8496,25.8585,25.8407,25.8585,53600.0
2015-02-20 14:50:00,29.06,29.07,29.05,29.07,144800.0,25.8674,25.8763,25.8585,25.8763,144800.0
2015-02-20 15:00:00,29.07,29.11,29.07,29.11,76000.0,25.8763,25.9119,25.8763,25.9119,76000.0
2015-02-20 15:10:00,29.11,29.12,29.08,29.09,118000.0,25.9119,25.9208,25.8852,25.8941,118000.0
2015-02-20 15:20:00,29.09,29.11,29.09,29.1,50400.0,25.8941,25.9119,25.8941,25.903,50400.0
2015-02-20 15:30:00,29.11,29.11,29.09,29.11,57200.0,25.9119,25.9119,25.8941,25.9119,57200.0
2015-02-20 15:40:00,29.11,29.11,29.09,29.09,58400.0,25.9119,25.9119,25.8941,25.8941,58400.0
2015-02-20 15:50:00,29.09,29.11,29.08,29.11,119600.0,25.8941,25.9119,25.8852,25.9119,119600.0
2015-02-23 09:30:00,29.09,29.1,29.07,29.09,71600.0,25.8941,25.903,25.8763,25.8941,71600.0
2015-02-23 09:40:00,29.11,29.11,29.07,29.07,21600.0,25.9119,25.9119,25.8763,25.8763,21600.0
2015-02-23 09:50:00,29.06,29.08,29.05,29.07,13200.0,25.8674,25.8852,25.8585,25.8763,13200.0
2015-02-23 10:00:00,29.08,29.1,29.07,29.09,56800.0,25.8852,25.903,25.8763,25.8941,56800.0
2015-02-23 10:10:00,29.09,29.09,29.05,29.06,30800.0,25.8941,25.8941,25.8585,25.8674,30800.0
2015-02-23 10:20:00,29.06,29.08,29.05,29.08,22800.0,25.8674,25.8852,25.8585,25.8852,22800.0
2015-02-23 10:30:00,29.08,29.09,29.07,29.09,49200.0,25.8852,25.8941,25.8763,25.8941,49200.0
2015-02-23 10:40:00,29.09,29.1,29.09,29.1,27200.0,25.8941,25.903,25.8941,25.903,27200.0
2015-02-23 10:50:00,29.1,29.1,29.09,29.1,50400.0,25.903,25.903,25.8941,25.903,50400.0
2015-02-23 11:00:00,29.1,29.11,29.1,29.1,33600.0,25.903,25.9119,25.903,25.903,33600.0
2015-02-23 11:10:00,29.11,29.12,29.1,29.12,51600.0,25.9119,25.9208,25.903,25.9208,51600.0
2015-02-23 11:20:00,29.12,29.13,29.12,29.12,40400.0,25.9208,25.9297,25.9208,25.9208,40400.0
2015-02-23 11:30:00,29.12,29.13,29.12,29.13,40400.0,25.9208,25.9297,25.9208,25.9297,40400.0
2015-02-23 11:40:00,29.13,29.13,29.12,29.13,36800.0,25.9297,25.9297,25.9208,25.9297,36800.0
2015-02-23 11:50:00,29.13,29.13,29.12,29.13,24800.0,25.9297,25.9297,25.9208,25.9297,24800.0
2015-02-23 12:00:00,29.13,29.14,29.13,29.13,30800.0,25.9297,25.9386,25.9297,25.9297,30800.0
2015-02-23 12:10:00,29.13,29.13,29.13,29.13,21600.0,25.9297,25.9297,25.9297,25.9297,21600.0
2015-02-23 12:20:00,29.11,29.12,29.11,29.11,33600.0,25.9119,25.9208,25.9119,25.9119,33600.0
2015-02-23 12:30:00,29.11,29.12,29.1,29.1,36000.0,25.9119,25.9208,25.903,25.903,36000.0
2015-02-23 12:40:00,29.1,29.1,29.08,29.1,23600.0,25.903,25.903,25.8852,25.903,23600.0
2015-02-23 12:50:00,29.09,29.11,29.09,29.1,13600.0,25.8941,25.9119,25.8941,25.903,13600.0
2015-02-23 13:00:00,29.1,29.1,29.09,29.1,9200.0,25.903,25.903,25.8941,25.903,9200.0
2015-02-23 13:10:00,29.1,29.12,29.1,29.11,20800.0,25.903,25.9208,25.903,25.9119,20800.0
2015-02-23 13:20:00,29.12,29.12,29.11,29.11,37600.0,25.9208,25.9208,25.9119,25.9119,37600.0
2015-02-23 13:30:00,29.11,29.13,29.11,29.11,134400.0,25.9119,25.9297,25.9119,25.9119,134400.0
2015-02-23 13:40:00,29.11,29.12,29.11,29.11,38000.0,25.9119,25.9208,25.9119,25.9119,38000.0
2015-02-23 13:50:00,29.12,29.12,29.1,29.11,49600.0,25.9208,25.9208,25.903,25.9119,49600.0
2015-02-23 14:00:00,29.11,29.12,29.11,29.12,38000.0,25.9119,25.9208,25.9119,25.9208,38000.0
2015-02-23 14:10:00,29.12,29.13,29.11,29.13,35200.0,25.9208,25.9297,25.9119,25.9297,35200.0
2015-02-23 14:20:00,29.13,29.13,29.12,29.13,17600.0,25.9297,25.9297,25.9208,25.9297,17600.0
2015-02-23 14:30:00,29.13,29.13,29.11,29.11,97600.0,25.9297,25.9297,25.9119,25.9119,97600.0
2015-02-23 14:40:00,29.1,29.11,29.09,29.1,136800.0,25.903,25.9119,25.8941,25.903,136800.0
2015-02-23 14:50:00,29.1,29.1,29.09,29.09,76000.0,25.903,25.903,25.8941,25.8941,76000.0
2015-02-23 15:00:00,29.09,29.1,29.06,29.06,116800.0,25.8941,25.903,25.8674,25.8674,116800.0
2015-02-23 15:10:00,29.06,29.08,29.06,29.08,57200.0,25.8674,25.8852,25.8674,25.8852,57200.0
2015-02-23 15:20:00,29.08,29.09,29.07,29.09,46800.0,25.8852,25.8941,25.8763,25.8941,46800.0
2015-02-23 15:30:00,29.09,29.11,29.09,29.1,66400.0,25.8941,25.9119,25.8941,25.903,66400.0
2015-02-23 15:40:00,29.11,29.13,29.11,29.13,31200.0,25.9119,25.9297,25.9119,25.9297,31200.0
2015-02-23 15:50:00,29.13,29.16,29.13,29.16,78400.0,25.9297,25.9564,25.9297,25.9564,78400.0
2015-02-24 09:30:00,29.15,29.15,29.1,29.11,44000.0,25.9475,25.9475,25.903,25.9119,44000.0
2015-02-24 09:40:00,29.11,29.13,29.11,29.12,8800.0,25.9119,25.9297,25.9119,25.9208,8800.0
2015-02-24 09:50:00,29.12,29.13,29.1,29.1,36800.0,25.9208,25.9297,25.903,25.903,36800.0
2015-02-24 10:00:00,29.1,29.12,29.07,29.12,88800.0,25.903,25.9208,25.8763,25.9208,88800.0
2015-02-24 10:10:00,29.13,29.13,29.08,29.1,22400.0,25.9297,25.9297,25.8852,25.903,22400.0
2015-02-24 10:20:00,29.1,29.15,29.1,29.14,68000.0,25.903,25.9475,25.903,25.9386,68000.0
2015-02-24 10:30:00,29.15,29.15,29.13,29.14,31600.0,25.9475,25.9475,25.9297,25.9386,31600.0
2015-02-24 10:40:00,29.13,29.15,29.13,29.15,77200.0,25.9297,25.9475,25.9297,25.9475,77200.0
2015-02-24 10:50:00,29.15,29.15,29.13,29.15,47200.0,25.9475,25.9475,25.9297,25.9475,47200.0
2015-02-24 11:00:00,29.15,29.17,29.15,29.16,55200.0,25.9475,25.9653,25.9475,25.9564,55200.0
2015-02-24 11:10:00,29.17,29.19,29.17,29.18,40000.0,25.9653,25.9831,25.9653,25.9742,40000.0
2015-02-24 11:20:00,29.18,29.18,29.18,29.18,70800.0,25.9742,25.9742,25.9742,25.9742,70800.0
2015-02-24 11:30:00,29.18,29.19,29.16,29.16,48000.0,25.9742,25.9831,25.9564,25.9564,48000.0
2015-02-24 11:40:00,29.16,29.17,29.15,29.16,60800.0,25.9564,25.9653,25.9475,25.9564,60800.0
2015-02-24 11:50:00,29.16,29.17,29.15,29.15,62800.0,25.9564,25.9653,25.9475,25.9475,62800.0
2015-02-24 12:00:00,29.14,29.16,29.14,29.16,32800.0,25.9386,25.9564,25.9386,25.9564,32800.0
2015-02-24 12:10:00,29.16,29.16,29.14,29.15,31200.0,25.9564,25.9564,25.9386,25.9475,31200.0
2015-02-24 12:20:00,29.15,29.15,29.14,29.14,34400.0,25.9475,25.9475,25.9386,25.9386,34400.0
2015-02-24 12:30:00,29.14,29.14,29.08,29.1,80800.0,25.9386,25.9386,25.8852,25.903,80800.0
2015-02-24 12:40:00,29.11,29.12,29.1,29.11,71200.0,25.9119,25.9208,25.903,25.9119,71200.0
2015-02-24 12:50:00,29.11,29.14,29.11,29.14,40400.0,25.9119,25.9386,25.9119,25.9386,40400.0
2015-02-24 13:00:00,29.13,29.13,29.12,29.13,24400.0,25.9297,25.9297,25.9208,25.9297,24400.0
2015-02-24 13:10:00,29.13,29.14,29.12,29.12,32000.0,25.9297,25.9386,25.9208,25.9208,32000.0
2015-02-24 13:20:00,29.13,29.13,29.11,29.13,45200.0,25.9297,25.9297,25.9119,25.9297,45200.0
2015-02-24 13:30:00,29.13,29.15,29.13,29.14,93600.0,25.9297,25.9475,25.9297,25.9386,93600.0
2015-02-24 13:40:00,29.15,29.17,29.14,29.16,29600.0,25.9475,25.9653,25.9386,25.9564,29600.0
2015-02-24 13:50:00,29.16,29.17,29.15,29.16,28000.0,25.9564,25.9653,25.9475,25.9564,28000.0
2015-02-24 14:00:00,29.17,29.17,29.14,29.15,48800.0,25.9653,25.9653,25.9386,25.9475,48800.0
2015-02-24 14:10:00,29.15,29.16,29.15,29.16,269200.0,25.9475,25.9564,25.9475,25.9564,269200.0
2015-02-24 14:20:00,29.16,29.17,29.15,29.15,76000.0,25.9564,25.9653,25.9475,25.9475,76000.0
2015-02-24 14:30:00,29.15,29.16,29.14,29.16,57600.0,25.9475,25.9564,25.9386,25.9564,57600.0
2015-02-24 14:40:00,29.16,29.17,29.16,29.16,150000.0,25.9564,25.9653,25.9564,25.9564,150000.0
2015-02-24 14:50:00,29.16,29.18,29.16,29.18,94400.0,25.9564,25.9742,25.9564,25.9742,94400.0
2015-02-24 15:00:00,29.18,29.18,29.17,29.18,66000.0,25.9742,25.9742,25.9653,25.9742,66000.0
2015-02-24 15:10:00,29.18,29.19,29.17,29.19,52400.0,25.9742,25.9831,25.9653,25.9831,52400.0
2015-02-24 15:20:00,29.19,29.2,29.19,29.2,62400.0,25.9831,25.992,25.9831,25.992,62400.0
2015-02-24 15:30:00,29.19,29.2,29.18,29.19,30400.0,25.9831,25.992,25.9742,25.9831,30400.0
2015-02-24 15:40:00,29.2,29.21,29.17,29.17,100000.0,25.992,26.0009,25.9653,25.9653,100000.0
2015-02-24 15:50:00,29.17,29.18,29.16,29.18,99200.0,25.9653,25.9742,25.9564,25.9742,99200.0
2015-02-25 09:30:00,29.15,29.18,29.14,29.15,46400.0,25.9475,25.9742,25.9386,25.9475,46400.0
2015-02-25 09:40:00,29.14,29.15,29.13,29.15,28400.0,25.9386,25.9475,25.9297,25.9475,28400.0
2015-02-25 09:50:00,29.15,29.16,29.13,29.16,6400.0,25.9475,25.9564,25.9297,25.9564,6400.0
2015-02-25 10:00:00,29.16,29.18,29.16,29.18,41200.0,25.9564,25.9742,25.9564,25.9742,41200.0
2015-02-25 10:10:00,29.18,29.18,29.17,29.17,27200.0,25.9742,25.9742,25.9653,25.9653,27200.0
2015-02-25 10:20:00,29.17,29.17,29.16,29.16,30000.0,25.9653,25.9653,25.9564,25.9564,30000.0
2015-02-25 10:30:00,29.16,29.18,29.15,29.17,44400.0,25.9564,25.9742,25.9475,25.9653,44400.0
2015-02-25 10:40:00,29.18,29.2,29.18,29.2,9200.0,25.9742,25.992,25.9742,25.992,9200.0
2015-02-25 10:50:00,29.19,29.2,29.19,29.19,18400.0,25.9831,25.992,25.9831,25.9831,18400.0
2015-02-25 11:00:00,29.19,29.2,29.18,29.18,25200.0,25.9831,25.992,25.9742,25.9742,25200.0
2015-02-25 11:10:00,29.18,29.2,29.18,29.19,20000.0,25.9742,25.992,25.9742,25.9831,20000.0
2015-02-25 11:20:00,29.2,29.21,29.2,29.2,11600.0,25.992,26.0009,25.992,25.992,11600.0
2015-02-25 11:30:00,29.2,29.21,29.2,29.21,203200.0,25.992,26.0009,25.992,26.0009,203200.0
2015-02-25 11:40:00,29.21,29.22,29.2,29.21,223200.0,26.0009,26.0098,25.992,26.0009,223200.0
2015-02-25 11:50:00,29.21,29.23,29.21,29.21,49200.0,26.0009,26.0187,26.0009,26.0009,49200.0
2015-02-25 12:00:00,29.2,29.21,29.2,29.21,19600.0,25.992,26.0009,25.992,26.0009,19600.0
2015-02-25 12:10:00,29.21,29.22,29.2,29.2,30800.0,26.0009,26.0098,25.992,25.992,30800.0
2015-02-25 12:20:00,29.2,29.21,29.2,29.2,25600.0,25.992,26.0009,25.992,25.992,25600.0
2015-02-25 12:30:00,29.2,29.21,29.2,29.21,60800.0,25.992,26.0009,25.992,26.0009,60800.0
2015-02-25 12:40:00,29.21,29.23,29.21,29.23,31200.0,26.0009,26.0187,26.0009,26.0187,31200.0
2015-02-25 12:50:00,29.23,29.23,29.22,29.23,16400.0,26.0187,26.0187,26.0098,26.0187,16400.0
2015-02-25 13:00:00,29.23,29.23,29.22,29.22,34400.0,26.0187,26.0187,26.0098,26.0098,34400.0
2015-02-25 13:10:00,29.22,29.24,29.22,29.23,32000.0,26.0098,26.0277,26.0098,26.0187,32000.0
2015-02-25 13:20:00,29.23,29.23,29.22,29.23,60000.0,26.0187,26.0187,26.0098,26.0187,60000.0
2015-02-25 13:30:00,29.24,29.25,29.24,29.25,67200.0,26.0277,26.0366,26.0277,26.0366,67200.0
2015-02-25 13:40:00,29.25,29.25,29.24,29.25,34000.0,26.0366,26.0366,26.0277,26.0366,34000.0
2015-02-25 13:50:00,29.25,29.25,29.24,29.24,47600.0,26.0366,26.0366,26.0277,26.0277,47600.0
2015-02-25 14:00:00,29.25,29.25,29.23,29.23,42000.0,26.0366,26.0366,26.0187,26.0187,42000.0
2015-02-25 14:10:00,29.22,29.23,29.22,29.23,22800.0,26.0098,26.0187,26.0098,26.0187,22800.0
2015-02-25 14:20:00,29.23,29.23,29.2,29.21,40400.0,26.0187,26.0187,25.992,26.0009,40400.0
2015-02-25 14:30:00,29.21,29.22,29.15,29.15,43600.0,26.0009,26.0098,25.9475,25.9475,43600.0
2015-02-25 14:40:00,29.15,29.16,29.14,29.15,42400.0,25.9475,25.9564,25.9386,25.9475,42400.0
2015-02-25 14:50:00,29.14,29.16,29.11,29.15,75600.0,25.9386,25.9564,25.9119,25.9475,75600.0
2015-02-25 15:00:00,29.15,29.15,29.11,29.11,122400.0,25.9475,25.9475,25.9119,25.9119,122400.0
2015-02-25 15:10:00,29.12,29.14,29.12,29.13,54400.0,25.9208,25.9386,25.9208,25.9297,54400.0
2015-02-25 15:20:00,29.14,29.14,29.1,29.1,53600.0,25.9386,25.9386,25.903,25.903,53600.0
2015-02-25 15:30:00,29.11,29.13,29.11,29.12,46000.0,25.9119,25.9297,25.9119,25.9208,46000.0
2015-02-25 15:40:00,29.12,29.14,29.11,29.14,165600.0,25.9208,25.9386,25.9119,25.9386,165600.0
2015-02-25 15:50:00,29.15,29.17,29.15,29.15,321600.0,25.9475,25.9653,25.9475,25.9475,321600.0
2015-02-26 09:30:00,29.15,29.19,29.15,29.18,44800.0,25.9475,25.9831,25.9475,25.9742,44800.0
2015-02-26 09:40:00,29.18,29.19,29.15,29.15,24000.0,25.9742,25.9831,25.9475,25.9475,24000.0
2015-02-26 09:50:00,29.15,29.15,29.09,29.09,11600.0,25.9475,25.9475,25.8941,25.8941,11600.0
2015-02-26 10:00:00,29.08,29.1,29.08,29.09,5600.0,25.8852,25.903,25.8852,25.8941,5600.0
2015-02-26 10:10:00,29.09,29.12,29.09,29.12,39200.0,25.8941,25.9208,25.8941,25.9208,39200.0
2015-02-26 10:20:00,29.11,29.13,29.11,29.13,7600.0,25.9119,25.9297,25.9119,25.9297,7600.0
2015-02-26 10:30:00,29.13,29.16,29.12,29.16,28000.0,25.9297,25.9564,25.9208,25.9564,28000.0
2015-02-26 10:40:00,29.16,29.18,29.15,29.16,26000.0,25.9564,25.9742,25.9475,25.9564,26000.0
2015-02-26 10:50:00,29.16,29.18,29.16,29.17,18000.0,25.9564,25.9742,25.9564,25.9653,18000.0
2015-02-26 11:00:00,29.17,29.2,29.17,29.2,66800.0,25.9653,25.992,25.9653,25.992,66800.0
2015-02-26 11:10:00,29.2,29.21,29.19,29.2,156000.0,25.992,26.0009,25.9831,25.992,156000.0
2015-02-26 11:20:00,29.21,29.21,29.18,29.19,94400.0,26.0009,26.0009,25.9742,25.9831,94400.0
2015-02-26 11:30:00,29.19,29.21,29.19,29.2,32000.0,25.9831,26.0009,25.9831,25.992,32000.0
2015-02-26 11:40:00,29.2,29.21,29.19,29.2,32000.0,25.992,26.0009,25.9831,25.992,32000.0
2015-02-26 11:50:00,29.2,29.21,29.19,29.19,57200.0,25.992,26.0009,25.9831,25.9831,57200.0
2015-02-26 12:00:00,29.19,29.19,29.17,29.17,73600.0,25.9831,25.9831,25.9653,25.9653,73600.0
2015-02-26 12:10:00,29.17,29.18,29.14,29.14,50400.0,25.9653,25.9742,25.9386,25.9386,50400.0
2015-02-26 12:20:00,29.14,29.17,29.13,29.17,89200.0,25.9386,25.9653,25.9297,25.9653,89200.0
2015-02-26 12:30:00,29.17,29.19,29.17,29.19,24000.0,25.9653,25.9831,25.9653,25.9831,24000.0
2015-02-26 12:40:00,29.19,29.22,29.18,29.2,50800.0,25.9831,26.0098,25.9742,25.992,50800.0
2015-02-26 12:50:00,29.21,29.21,29.2,29.21,11600.0,26.0009,26.0009,25.992,26.0009,11600.0
2015-02-26 13:00:00,29.21,29.21,29.2,29.2,10000.0,26.0009,26.0009,25.992,25.992,10000.0
2015-02-26 13:10:00,29.2,29.21,29.2,29.2,41200.0,25.992,26.0009,25.992,25.992,41200.0
2015-02-26 13:20:00,29.2,29.2,29.15,29.18,228800.0,25.992,25.992,25.9475,25.9742,228800.0
2015-02-26 13:30:00,29.18,29.2,29.18,29.2,38400.0,25.9742,25.992,25.9742,25.992,38400.0
2015-02-26 13:40:00,29.2,29.2,29.17,29.17,41600.0,25.992,25.992,25.9653,25.9653,41600.0
2015-02-26 13:50:00,29.18,29.19,29.18,29.18,80000.0,25.9742,25.9831,25.9742,25.9742,80000.0
2015-02-26 14:00:00,29.17,29.19,29.16,29.17,54800.0,25.9653,25.9831,25.9564,25.9653,54800.0
2015-02-26 14:10:00,29.17,29.17,29.15,29.15,1500800.0,25.9653,25.9653,25.9475,25.9475,1500800.0
2015-02-26 14:20:00,29.15,29.16,29.12,29.13,200400.0,25.9475,25.9564,25.9208,25.9297,200400.0
2015-02-26 14:30:00,29.12,29.14,29.1,29.12,88400.0,25.9208,25.9386,25.903,25.9208,88400.0
2015-02-26 14:40:00,29.13,29.14,29.12,29.14,73200.0,25.9297,25.9386,25.9208,25.9386,73200.0
2015-02-26 14:50:00,29.14,29.15,29.12,29.13,70000.0,25.9386,25.9475,25.9208,25.9297,70000.0
2015-02-26 15:00:00,29.12,29.12,29.09,29.12,55600.0,25.9208,25.9208,25.8941,25.9208,55600.0
2015-02-26 15:10:00,29.11,29.16,29.11,29.16,84000.0,25.9119,25.9564,25.9119,25.9564,84000.0
2015-02-26 15:20:00,29.16,29.17,29.15,29.17,29600.0,25.9564,25.9653,25.9475,25.9653,29600.0
2015-02-26 15:30:00,29.17,29.18,29.15,29.16,52000.0,25.9653,25.9742,25.9475,25.9564,52000.0
2015-02-26 15:40:00,29.16,29.19,29.16,29.18,44000.0,25.9564,25.9831,25.9564,25.9742,44000.0
2015-02-26 15:50:00,29.19,29.2,29.18,29.19,158800.0,25.9831,25.992,25.9742,25.9831,158800.0
2015-02-27 09:30:00,29.16,29.2,29.16,29.2,37600.0,25.9564,25.992,25.9564,25.992,37600.0
2015-02-27 09:40:00,29.19,29.19,29.1,29.13,81200.0,25.9831,25.9831,25.903,25.9297,81200.0
2015-02-27 09:50:00,29.12,29.15,29.12,29.14,37600.0,25.9208,25.9475,25.9208,25.9386,37600.0
2015-02-27 10:00:00,29.17,29.18,29.16,29.17,22400.0,25.9653,25.9742,25.9564,25.9653,22400.0
2015-02-27 10:10:00,29.17,29.17,29.14,29.16,14800.0,25.9653,25.9653,25.9386,25.9564,14800.0
2015-02-27 10:20:00,29.16,29.18,29.15,29.18,13200.0,25.9564,25.9742,25.9475,25.9742,13200.0
2015-02-27 10:30:00,29.18,29.2,29.17,29.18,82000.0,25.9742,25.992,25.9653,25.9742,82000.0
2015-02-27 10:40:00,29.18,29.2,29.18,29.19,20800.0,25.9742,25.992,25.9742,25.9831,20800.0
2015-02-27 10:50:00,29.19,29.2,29.18,29.2,51600.0,25.9831,25.992,25.9742,25.992,51600.0
2015-02-27 11:00:00,29.2,29.2,29.17,29.18,26000.0,25.992,25.992,25.9653,25.9742,26000.0
2015-02-27 11:10:00,29.18,29.19,29.18,29.18,18400.0,25.9742,25.9831,25.9742,25.9742,18400.0
2015-02-27 11:20:00,29.18,29.18,29.15,29.15,574000.0,25.9742,25.9742,25.9475,25.9475,574000.0
2015-02-27 11:30:00,29.16,29.17,29.15,29.17,32400.0,25.9564,25.9653,25.9475,25.9653,32400.0
2015-02-27 11:40:00,29.17,29.19,29.17,29.18,48400.0,25.9653,25.9831,25.9653,25.9742,48400.0
2015-02-27 11:50:00,29.18,29.18,29.17,29.18,20000.0,25.9742,25.9742,25.9653,25.9742,20000.0
2015-02-27 12:00:00,29.18,29.18,29.18,29.18,20000.0,25.9742,25.9742,25.9742,25.9742,20000.0
2015-02-27 12:10:00,29.18,29.18,29.18,29.18,252800.0,25.9742,25.9742,25.9742,25.9742,252800.0
2015-02-27 12:20:00,29.18,29.2,29.18,29.2,214000.0,25.9742,25.992,25.9742,25.992,214000.0
2015-02-27 12:30:00,29.2,29.2,29.19,29.19,78800.0,25.992,25.992,25.9831,25.9831,78800.0
2015-02-27 12:40:00,29.19,29.19,29.18,29.18,46400.0,25.9831,25.9831,25.9742,25.9742,46400.0
2015-02-27 12:50:00,29.18,29.18,29.16,29.17,38400.0,25.9742,25.9742,25.9564,25.9653,38400.0
2015-02-27 13:00:00,29.17,29.17,29.16,29.17,41200.0,25.9653,25.9653,25.9564,25.9653,41200.0
2015-02-27 13:10:00,29.16,29.17,29.15,29.15,44400.0,25.9564,25.9653,25.9475,25.9475,44400.0
2015-02-27 13:20:00,29.15,29.16,29.14,29.15,31200.0,25.9475,25.9564,25.9386,25.9475,31200.0
2015-02-27 13:30:00,29.14,29.15,29.13,29.14,22800.0,25.9386,25.9475,25.9297,25.9386,22800.0
2015-02-27 13:40:00,29.13,29.15,29.13,29.15,33200.0,25.9297,25.9475,25.9297,25.9475,33200.0
2015-02-27 13:50:00,29.15,29.16,29.14,29.15,43200.0,25.9475,25.9564,25.9386,25.9475,43200.0
2015-02-27 14:00:00,29.15,29.16,29.14,29.14,16000.0,25.9475,25.9564,25.9386,25.9386,16000.0
2015-02-27 14:10:00,29.14,29.15,29.13,29.13,29600.0,25.9386,25.9475,25.9297,25.9297,29600.0
2015-02-27 14:20:00,29.12,29.14,29.12,29.13,41600.0,25.9208,25.9386,25.9208,25.9297,41600.0
2015-02-27 14:30:00,29.12,29.14,29.1,29.1,53200.0,25.9208,25.9386,25.903,25.903,53200.0
2015-02-27 14:40:00,29.1,29.11,29.08,29.1,72400.0,25.903,25.9119,25.8852,25.903,72400.0
2015-02-27 14:50:00,29.1,29.11,29.09,29.1,61200.0,25.903,25.9119,25.8941,25.903,61200.0
2015-02-27 15:00:00,29.1,29.1,29.08,29.09,84400.0,25.903,25.903,25.8852,25.8941,84400.0
2015-02-27 15:10:00,29.09,29.1,29.07,29.1,59600.0,25.8941,25.903,25.8763,25.903,59600.0
2015-02-27 15:20:00,29.09,29.12,29.09,29.12,1038000.0,25.8941,25.9208,25.8941,25.9208,1038000.0
2015-02-27 15:30:00,29.12,29.12,29.08,29.09,807200.0,25.9208,25.9208,25.8852,25.8941,807200.0
2015-02-27 15:40:00,29.09,29.1,29.06,29.09,77600.0,25.8941,25.903,25.8674,25.8941,77600.0
2015-02-27 15:50:00,29.09,29.09,29.08,29.08,360400.0,25.8941,25.8941,25.8852,25.8852,360400.0
2015-03-02 09:30:00,29.1,29.18,29.1,29.17,88800.0,25.903,25.9742,25.903,25.9653,88800.0
2015-03-02 09:40:00,29.17,29.21,29.16,29.21,19200.0,25.9653,26.0009,25.9564,26.0009,19200.0
2015-03-02 09:50:00,29.21,29.24,29.21,29.23,84800.0,26.0009,26.0277,26.0009,26.0187,84800.0
2015-03-02 10:00:00,29.24,29.25,29.23,29.24,84800.0,26.0277,26.0366,26.0187,26.0277,84800.0
2015-03-02 10:10:00,29.25,29.28,29.25,29.28,95600.0,26.0366,26.0633,26.0366,26.0633,95600.0
2015-03-02 10:20:00,29.27,29.28,29.27,29.28,30400.0,26.0544,26.0633,26.0544,26.0633,30400.0
2015-03-02 10:30:00,29.28,29.28,29.26,29.27,96800.0,26.0633,26.0633,26.0455,26.0544,96800.0
2015-03-02 10:40:00,29.28,29.28,29.24,29.24,34800.0,26.0633,26.0633,26.0277,26.0277,34800.0
2015-03-02 10:50:00,29.25,29.27,29.25,29.26,72800.0,26.0366,26.0544,26.0366,26.0455,72800.0
2015-03-02 11:00:00,29.26,29.26,29.24,29.25,170400.0,26.0455,26.0455,26.0277,26.0366,170400.0
2015-03-02 11:10:00,29.25,29.26,29.24,29.25,97200.0,26.0366,26.0455,26.0277,26.0366,97200.0
2015-03-02 11:20:00,29.26,29.28,29.26,29.26,54800.0,26.0455,26.0633,26.0455,26.0455,54800.0
2015-03-02 11:30:00,29.27,29.3,29.27,29.28,66000.0,26.0544,26.0811,26.0544,26.0633,66000.0
2015-03-02 11:40:00,29.28,29.29,29.28,29.28,40400.0,26.0633,26.0722,26.0633,26.0633,40400.0
2015-03-02 11:50:00,29.28,29.28,29.27,29.27,71200.0,26.0633,26.0633,26.0544,26.0544,71200.0
2015-03-02 12:00:00,29.27,29.28,29.26,29.27,152400.0,26.0544,26.0633,26.0455,26.0544,152400.0
2015-03-02 12:10:00,29.27,29.27,29.23,29.24,59600.0,26.0544,26.0544,26.0187,26.0277,59600.0
2015-03-02 12:20:00,29.23,29.23,29.22,29.23,210000.0,26.0187,26.0187,26.0098,26.0187,210000.0
2015-03-02 12:30:00,29.23,29.24,29.22,29.23,46400.0,26.0187,26.0277,26.0098,26.0187,46400.0
2015-03-02 12:40:00,29.23,29.23,29.21,29.22,35600.0,26.0187,26.0187,26.0009,26.0098,35600.0
2015-03-02 12:50:00,29.23,29.25,29.23,29.24,163600.0,26.0187,26.0366,26.0187,26.0277,163600.0
2015-03-02 13:00:00,29.24,29.24,29.23,29.23,23600.0,26.0277,26.0277,26.0187,26.0187,23600.0
2015-03-02 13:10:00,29.23,29.24,29.23,29.23,32000.0,26.0187,26.0277,26.0187,26.0187,32000.0
2015-03-02 13:20:00,29.24,29.24,29.22,29.23,54400.0,26.0277,26.0277,26.0098,26.0187,54400.0
2015-03-02 13:30:00,29.24,29.25,29.23,29.25,258400.0,26.0277,26.0366,26.0187,26.0366,258400.0
2015-03-02 13:40:00,29.25,29.27,29.25,29.26,41200.0,26.0366,26.0544,26.0366,26.0455,41200.0
2015-03-02 13:50:00,29.26,29.26,29.25,29.26,40400.0,26.0455,26.0455,26.0366,26.0455,40400.0
2015-03-02 14:00:00,29.26,29.27,29.26,29.27,49600.0,26.0455,26.0544,26.0455,26.0544,49600.0
2015-03-02 14:10:00,29.27,29.27,29.25,29.25,49600.0,26.0544,26.0544,26.0366,26.0366,49600.0
2015-03-02 14:20:00,29.25,29.25,29.24,29.24,80800.0,26.0366,26.0366,26.0277,26.0277,80800.0
2015-03-02 14:30:00,29.24,29.25,29.24,29.24,72000.0,26.0277,26.0366,26.0277,26.0277,72000.0
2015-03-02 14:40:00,29.24,29.26,29.24,29.26,53600.0,26.0277,26.0455,26.0277,26.0455,53600.0
2015-03-02 14:50:00,29.26,29.28,29.25,29.27,53200.0,26.0455,26.0633,26.0366,26.0544,53200.0
2015-03-02 15:00:00,29.28,29.29,29.27,29.29,51600.0,26.0633,26.0722,26.0544,26.0722,51600.0
2015-03-02 15:10:00,29.29,29.3,29.28,29.29,127200.0,26.0722,26.0811,26.0633,26.0722,127200.0
2015-03-02 15:20:00,29.3,29.3,29.29,29.3,315600.0,26.0811,26.0811,26.0722,26.0811,315600.0
2015-03-02 15:30:00,29.3,29.31,29.29,29.31,109200.0,26.0811,26.09,26.0722,26.09,109200.0
2015-03-02 15:40:00,29.31,29.32,29.31,29.32,134400.0,26.09,26.0989,26.09,26.0989,134400.0
2015-03-02 15:50:00,29.32,29.33,29.3,29.32,335200.0,26.0989,26.1078,26.0811,26.0989,335200.0
2015-03-03 09:30:00,29.25,29.25,29.22,29.23,64000.0,26.0366,26.0366,26.0098,26.0187,64000.0
2015-03-03 09:40:00,29.23,29.23,29.17,29.17,14000.0,26.0187,26.0187,25.9653,25.9653,14000.0
2015-03-03 09:50:00,29.13,29.14,29.12,29.14,35600.0,25.9297,25.9386,25.9208,25.9386,35600.0
2015-03-03 10:00:00,29.14,29.18,29.13,29.17,35600.0,25.9386,25.9742,25.9297,25.9653,35600.0
2015-03-03 10:10:00,29.17,29.18,29.15,29.18,36000.0,25.9653,25.9742,25.9475,25.9742,36000.0
2015-03-03 10:20:00,29.18,29.18,29.14,29.15,20000.0,25.9742,25.9742,25.9386,25.9475,20000.0
2015-03-03 10:30:00,29.15,29.15,29.13,29.14,9200.0,25.9475,25.9475,25.9297,25.9386,9200.0
2015-03-03 10:40:00,29.15,29.17,29.15,29.16,24000.0,25.9475,25.9653,25.9475,25.9564,24000.0
2015-03-03 10:50:00,29.16,29.16,29.13,29.13,136800.0,25.9564,25.9564,25.9297,25.9297,136800.0
2015-03-03 11:00:00,29.13,29.13,29.1,29.11,67600.0,25.9297,25.9297,25.903,25.9119,67600.0
2015-03-03 11:10:00,29.11,29.13,29.09,29.12,55600.0,25.9119,25.9297,25.8941,25.9208,55600.0
2015-03-03 11:20:00,29.13,29.13,29.09,29.1,18000.0,25.9297,25.9297,25.8941,25.903,18000.0
2015-03-03 11:30:00,29.1,29.1,29.04,29.06,37200.0,25.903,25.903,25.8496,25.8674,37200.0
2015-03-03 11:40:00,29.06,29.06,29.03,29.04,54800.0,25.8674,25.8674,25.8407,25.8496,54800.0
2015-03-03 11:50:00,29.04,29.08,29.04,29.07,26400.0,25.8496,25.8852,25.8496,25.8763,26400.0
2015-03-03 12:00:00,29.06,29.06,29.04,29.05,34800.0,25.8674,25.8674,25.8496,25.8585,34800.0
2015-03-03 12:10:00,29.06,29.06,29.05,29.06,32000.0,25.8674,25.8674,25.8585,25.8674,32000.0
2015-03-03 12:20:00,29.05,29.05,29.0,29.02,59200.0,25.8585,25.8585,25.814,25.8318,59200.0
2015-03-03 12:30:00,29.02,29.05,29.02,29.05,31600.0,25.8318,25.8585,25.8318,25.8585,31600.0
2015-03-03 12:40:00,29.05,29.05,29.04,29.04,19200.0,25.8585,25.8585,25.8496,25.8496,19200.0
2015-03-03 12:50:00,29.05,29.1,29.05,29.09,40800.0,25.8585,25.903,25.8585,25.8941,40800.0
2015-03-03 13:00:00,29.1,29.12,29.1,29.11,54000.0,25.903,25.9208,25.903,25.9119,54000.0
2015-03-03 13:10:00,29.1,29.1,29.08,29.08,59200.0,25.903,25.903,25.8852,25.8852,59200.0
2015-03-03 13:20:00,29.09,29.1,29.08,29.1,38800.0,25.8941,25.903,25.8852,25.903,38800.0
2015-03-03 13:30:00,29.1,29.11,29.1,29.1,40000.0,25.903,25.9119,25.903,25.903,40000.0
2015-03-03 13:40:00,29.1,29.11,29.09,29.11,38400.0,25.903,25.9119,25.8941,25.9119,38400.0
2015-03-03 13:50:00,29.11,29.12,29.1,29.1,32800.0,25.9119,25.9208,25.903,25.903,32800.0
2015-03-03 14:00:00,29.11,29.14,29.11,29.14,100000.0,25.9119,25.9386,25.9119,25.9386,100000.0
2015-03-03 14:10:00,29.14,29.15,29.14,29.15,69200.0,25.9386,25.9475,25.9386,25.9475,69200.0
2015-03-03 14:20:00,29.15,29.17,29.15,29.17,44400.0,25.9475,25.9653,25.9475,25.9653,44400.0
2015-03-03 14:30:00,29.18,29.18,29.15,29.15,55200.0,25.9742,25.9742,25.9475,25.9475,55200.0
2015-03-03 14:40:00,29.15,29.15,29.12,29.14,34400.0,25.9475,25.9475,25.9208,25.9386,34400.0
2015-03-03 14:50:00,29.14,29.16,29.14,29.15,44400.0,25.9386,25.9564,25.9386,25.9475,44400.0
2015-03-03 15:00:00,29.15,29.16,29.14,29.15,39200.0,25.9475,25.9564,25.9386,25.9475,39200.0
2015-03-03 15:10:00,29.15,29.15,29.13,29.14,60800.0,25.9475,25.9475,25.9297,25.9386,60800.0
2015-03-03 15:20:00,29.14,29.17,29.14,29.17,39200.0,25.9386,25.9653,25.9386,25.9653,39200.0
2015-03-03 15:30:00,29.17,29.18,29.16,29.17,71600.0,25.9653,25.9742,25.9564,25.9653,71600.0
2015-03-03 15:40:00,29.16,29.16,29.14,29.16,108400.0,25.9564,25.9564,25.9386,25.9564,108400.0
2015-03-03 15:50:00,29.16,29.17,29.15,29.17,235200.0,25.9564,25.9653,25.9475,25.9653,235200.0
2015-03-04 09:30:00,29.05,29.09,28.97,28.97,41200.0,25.8585,25.8941,25.7873,25.7873,41200.0
2015-03-04 09:40:00,28.97,28.98,28.95,28.95,39200.0,25.7873,25.7962,25.7695,25.7695,39200.0
2015-03-04 09:50:00,28.95,28.97,28.93,28.97,126800.0,25.7695,25.7873,25.7517,25.7873,126800.0
2015-03-04 10:00:00,28.95,28.98,28.93,28.94,107600.0,25.7695,25.7962,25.7517,25.7606,107600.0
2015-03-04 10:10:00,28.94,28.95,28.9,28.94,132800.0,25.7606,25.7695,25.725,25.7606,132800.0
2015-03-04 10:20:00,28.94,28.95,28.93,28.94,41200.0,25.7606,25.7695,25.7517,25.7606,41200.0
2015-03-04 10:30:00,28.93,28.98,28.93,28.97,46400.0,25.7517,25.7962,25.7517,25.7873,46400.0
2015-03-04 10:40:00,28.97,29.0,28.96,28.96,26800.0,25.7873,25.814,25.7784,25.7784,26800.0
2015-03-04 10:50:00,28.96,28.99,28.95,28.99,21600.0,25.7784,25.8051,25.7695,25.8051,21600.0
2015-03-04 11:00:00,29.0,29.02,28.99,29.01,38400.0,25.814,25.8318,25.8051,25.8229,38400.0
2015-03-04 11:10:00,29.02,29.07,29.02,29.06,61600.0,25.8318,25.8763,25.8318,25.8674,61600.0
2015-03-04 11:20:00,29.06,29.06,29.04,29.05,35600.0,25.8674,25.8674,25.8496,25.8585,35600.0
2015-03-04 11:30:00,29.05,29.07,29.05,29.06,39600.0,25.8585,25.8763,25.8585,25.8674,39600.0
2015-03-04 11:40:00,29.07,29.07,29.06,29.06,57600.0,25.8763,25.8763,25.8674,25.8674,57600.0
2015-03-04 11:50:00,29.07,29.07,29.04,29.05,38000.0,25.8763,25.8763,25.8496,25.8585,38000.0
2015-03-04 12:00:00,29.05,29.06,29.04,29.06,41600.0,25.8585,25.8674,25.8496,25.8674,41600.0
2015-03-04 12:10:00,29.06,29.1,29.06,29.1,21200.0,25.8674,25.903,25.8674,25.903,21200.0
2015-03-04 12:20:00,29.09,29.1,29.08,29.09,32000.0,25.8941,25.903,25.8852,25.8941,32000.0
2015-03-04 12:30:00,29.09,29.09,29.08,29.09,14800.0,25.8941,25.8941,25.8852,25.8941,14800.0
2015-03-04 12:40:00,29.09,29.11,29.09,29.1,38400.0,25.8941,25.9119,25.8941,25.903,38400.0
2015-03-04 12:50:00,29.09,29.1,29.07,29.07,38000.0,25.8941,25.903,25.8763,25.8763,38000.0
2015-03-04 13:00:00,29.08,29.08,29.07,29.08,16800.0,25.8852,25.8852,25.8763,25.8852,16800.0
2015-03-04 13:10:00,29.07,29.08,29.07,29.07,62400.0,25.8763,25.8852,25.8763,25.8763,62400.0
2015-03-04 13:20:00,29.07,29.1,29.07,29.09,40400.0,25.8763,25.903,25.8763,25.8941,40400.0
2015-03-04 13:30:00,29.1,29.1,29.08,29.09,34800.0,25.903,25.903,25.8852,25.8941,34800.0
2015-03-04 13:40:00,29.09,29.09,29.06,29.07,42800.0,25.8941,25.8941,25.8674,25.8763,42800.0
2015-03-04 13:50:00,29.07,29.08,29.04,29.04,42000.0,25.8763,25.8852,25.8496,25.8496,42000.0
2015-03-04 14:00:00,29.05,29.06,29.05,29.05,38800.0,25.8585,25.8674,25.8585,25.8585,38800.0
2015-03-04 14:10:00,29.05,29.06,29.02,29.04,82000.0,25.8585,25.8674,25.8318,25.8496,82000.0
2015-03-04 14:20:00,29.04,29.05,29.04,29.04,33200.0,25.8496,25.8585,25.8496,25.8496,33200.0
2015-03-04 14:30:00,29.04,29.05,29.04,29.04,40800.0,25.8496,25.8585,25.8496,25.8496,40800.0
2015-03-04 14:40:00,29.04,29.07,29.04,29.07,30000.0,25.8496,25.8763,25.8496,25.8763,30000.0
2015-03-04 14:50:00,29.07,29.08,29.07,29.08,36000.0,25.8763,25.8852,25.8763,25.8852,36000.0
2015-03-04 15:00:00,29.09,29.09,29.05,29.06,50000.0,25.8941,25.8941,25.8585,25.8674,50000.0
2015-03-04 15:10:00,29.06,29.08,29.06,29.06,71600.0,25.8674,25.8852,25.8674,25.8674,71600.0
2015-03-04 15:20:00,29.07,29.07,29.05,29.06,41600.0,25.8763,25.8763,25.8585,25.8674,41600.0
2015-03-04 15:30:00,29.07,29.09,29.07,29.08,88800.0,25.8763,25.8941,25.8763,25.8852,88800.0
2015-03-04 15:40:00,29.08,29.08,29.06,29.07,93200.0,25.8852,25.8852,25.8674,25.8763,93200.0
2015-03-04 15:50:00,29.07,29.08,29.06,29.07,150800.0,25.8763,25.8852,25.8674,25.8763,150800.0
2015-03-05 09:30:00,29.14,29.14,29.09,29.09,72000.0,25.9386,25.9386,25.8941,25.8941,72000.0
2015-03-05 09:40:00,29.09,29.13,29.08,29.13,384800.0,25.8941,25.9297,25.8852,25.9297,384800.0
2015-03-05 09:50:00,29.14,29.15,29.13,29.14,16800.0,25.9386,25.9475,25.9297,25.9386,16800.0
2015-03-05 10:00:00,29.13,29.16,29.12,29.15,81600.0,25.9297,25.9564,25.9208,25.9475,81600.0
2015-03-05 10:10:00,29.15,29.16,29.13,29.13,98400.0,25.9475,25.9564,25.9297,25.9297,98400.0
2015-03-05 10:20:00,29.13,29.15,29.13,29.15,46000.0,25.9297,25.9475,25.9297,25.9475,46000.0
2015-03-05 10:30:00,29.15,29.16,29.14,29.14,18400.0,25.9475,25.9564,25.9386,25.9386,18400.0
2015-03-05 10:40:00,29.14,29.15,29.14,29.15,22800.0,25.9386,25.9475,25.9386,25.9475,22800.0
2015-03-05 10:50:00,29.15,29.16,29.13,29.13,30800.0,25.9475,25.9564,25.9297,25.9297,30800.0
2015-03-05 11:00:00,29.13,29.13,29.09,29.09,155200.0,25.9297,25.9297,25.8941,25.8941,155200.0
2015-03-05 11:10:00,29.09,29.09,29.06,29.08,109600.0,25.8941,25.8941,25.8674,25.8852,109600.0
2015-03-05 11:20:00,29.08,29.09,29.07,29.09,79600.0,25.8852,25.8941,25.8763,25.8941,79600.0
2015-03-05 11:30:00,29.1,29.11,29.1,29.1,18800.0,25.903,25.9119,25.903,25.903,18800.0
2015-03-05 11:40:00,29.11,29.13,29.11,29.12,44000.0,25.9119,25.9297,25.9119,25.9208,44000.0
2015-03-05 11:50:00,29.12,29.13,29.11,29.12,31600.0,25.9208,25.9297,25.9119,25.9208,31600.0
2015-03-05 12:00:00,29.12,29.12,29.11,29.11,24800.0,25.9208,25.9208,25.9119,25.9119,24800.0
2015-03-05 12:10:00,29.11,29.12,29.09,29.1,17600.0,25.9119,25.9208,25.8941,25.903,17600.0
2015-03-05 12:20:00,29.1,29.1,29.08,29.09,68800.0,25.903,25.903,25.8852,25.8941,68800.0
2015-03-05 12:30:00,29.09,29.1,29.08,29.09,41200.0,25.8941,25.903,25.8852,25.8941,41200.0
2015-03-05 12:40:00,29.09,29.09,29.06,29.06,59600.0,25.8941,25.8941,25.8674,25.8674,59600.0
2015-03-05 12:50:00,29.05,29.05,29.01,29.02,150000.0,25.8585,25.8585,25.8229,25.8318,150000.0
2015-03-05 13:00:00,29.02,29.04,29.01,29.03,24000.0,25.8318,25.8496,25.8229,25.8407,24000.0
2015-03-05 13:10:00,29.03,29.05,29.03,29.05,43200.0,25.8407,25.8585,25.8407,25.8585,43200.0
2015-03-05 13:20:00,29.04,29.06,29.02,29.06,62800.0,25.8496,25.8674,25.8318,25.8674,62800.0
2015-03-05 13:30:00,29.06,29.07,29.05,29.07,39200.0,25.8674,25.8763,25.8585,25.8763,39200.0
2015-03-05 13:40:00,29.06,29.08,29.06,29.08,32400.0,25.8674,25.8852,25.8674,25.8852,32400.0
2015-03-05 13:50:00,29.08,29.09,29.07,29.09,24400.0,25.8852,25.8941,25.8763,25.8941,24400.0
2015-03-05 14:00:00,29.09,29.11,29.09,29.11,51200.0,25.8941,25.9119,25.8941,25.9119,51200.0
2015-03-05 14:10:00,29.1,29.1,29.09,29.1,15600.0,25.903,25.903,25.8941,25.903,15600.0
2015-03-05 14:20:00,29.1,29.11,29.09,29.09,11200.0,25.903,25.9119,25.8941,25.8941,11200.0
2015-03-05 14:30:00,29.09,29.1,29.08,29.08,30800.0,25.8941,25.903,25.8852,25.8852,30800.0
2015-03-05 14:40:00,29.08,29.1,29.08,29.08,38000.0,25.8852,25.903,25.8852,25.8852,38000.0
2015-03-05 14:50:00,29.08,29.13,29.08,29.11,117600.0,25.8852,25.9297,25.8852,25.9119,117600.0
2015-03-05 15:00:00,29.11,29.11,29.07,29.08,93600.0,25.9119,25.9119,25.8763,25.8852,93600.0
2015-03-05 15:10:00,29.08,29.1,29.08,29.1,32000.0,25.8852,25.903,25.8852,25.903,32000.0
2015-03-05 15:20:00,29.1,29.11,29.1,29.11,62400.0,25.903,25.9119,25.903,25.9119,62400.0
2015-03-05 15:30:00,29.11,29.11,29.08,29.1,92400.0,25.9119,25.9119,25.8852,25.903,92400.0
2015-03-05 15:40:00,29.1,29.11,29.09,29.1,75600.0,25.903,25.9119,25.8941,25.903,75600.0
2015-03-05 15:50:00,29.1,29.11,29.09,29.09,343200.0,25.903,25.9119,25.8941,25.8941,343200.0
2015-03-06 09:30:00,29.0,29.0,28.93,28.96,133200.0,25.814,25.814,25.7517,25.7784,133200.0
2015-03-06 09:40:00,28.95,28.98,28.95,28.95,27600.0,25.7695,25.7962,25.7695,25.7695,27600.0
2015-03-06 09:50:00,28.93,28.99,28.92,28.99,40800.0,25.7517,25.8051,25.7428,25.8051,40800.0
2015-03-06 10:00:00,28.99,29.0,28.97,28.99,53200.0,25.8051,25.814,25.7873,25.8051,53200.0
2015-03-06 10:10:00,29.0,29.01,28.97,28.98,27600.0,25.814,25.8229,25.7873,25.7962,27600.0
2015-03-06 10:20:00,28.99,29.01,28.98,29.01,32000.0,25.8051,25.8229,25.7962,25.8229,32000.0
2015-03-06 10:30:00,29.0,29.01,28.99,28.99,51200.0,25.814,25.8229,25.8051,25.8051,51200.0
2015-03-06 10:40:00,28.99,29.02,28.98,28.99,56800.0,25.8051,25.8318,25.7962,25.8051,56800.0
2015-03-06 10:50:00,28.98,28.98,28.94,28.96,94800.0,25.7962,25.7962,25.7606,25.7784,94800.0
2015-03-06 11:00:00,28.95,28.95,28.89,28.89,80000.0,25.7695,25.7695,25.7161,25.7161,80000.0
2015-03-06 11:10:00,28.89,28.89,28.84,28.85,153200.0,25.7161,25.7161,25.6716,25.6805,153200.0
2015-03-06 11:20:00,28.86,28.86,28.83,28.84,53200.0,25.6894,25.6894,25.6627,25.6716,53200.0
2015-03-06 11:30:00,28.83,28.83,28.79,28.81,61200.0,25.6627,25.6627,25.6271,25.6449,61200.0
2015-03-06 11:40:00,28.81,28.82,28.77,28.77,160800.0,25.6449,25.6538,25.6093,25.6093,160800.0
2015-03-06 11:50:00,28.78,28.8,28.76,28.8,42800.0,25.6182,25.636,25.6004,25.636,42800.0
2015-03-06 12:00:00,28.8,28.83,28.79,28.82,84800.0,25.636,25.6627,25.6271,25.6538,84800.0
2015-03-06 12:10:00,28.82,28.82,28.75,28.75,130400.0,25.6538,25.6538,25.5915,25.5915,130400.0
2015-03-06 12:20:00,28.75,28.75,28.72,28.75,103600.0,25.5915,25.5915,25.5648,25.5915,103600.0
2015-03-06 12:30:00,28.75,28.77,28.73,28.77,63600.0,25.5915,25.6093,25.5737,25.6093,63600.0
2015-03-06 12:40:00,28.77,28.78,28.75,28.77,48800.0,25.6093,25.6182,25.5915,25.6093,48800.0
2015-03-06 12:50:00,28.78,28.78,28.72,28.75,67200.0,25.6182,25.6182,25.5648,25.5915,67200.0
2015-03-06 13:00:00,28.75,28.77,28.72,28.73,45600.0,25.5915,25.6093,25.5648,25.5737,45600.0
2015-03-06 13:10:00,28.74,28.76,28.73,28.73,28000.0,25.5826,25.6004,25.5737,25.5737,28000.0
2015-03-06 13:20:00,28.74,28.74,28.7,28.74,104800.0,25.5826,25.5826,25.547,25.5826,104800.0
2015-03-06 13:30:00,28.74,28.74,28.69,28.72,57200.0,25.5826,25.5826,25.5381,25.5648,57200.0
2015-03-06 13:40:00,28.72,28.72,28.69,28.71,84400.0,25.5648,25.5648,25.5381,25.5559,84400.0
2015-03-06 13:50:00,28.71,28.73,28.71,28.73,62800.0,25.5559,25.5737,25.5559,25.5737,62800.0
2015-03-06 14:00:00,28.73,28.77,28.73,28.77,106800.0,25.5737,25.6093,25.5737,25.6093,106800.0
2015-03-06 14:10:00,28.77,28.77,28.75,28.75,77600.0,25.6093,25.6093,25.5915,25.5915,77600.0
2015-03-06 14:20:00,28.74,28.74,28.68,28.71,137200.0,25.5826,25.5826,25.5292,25.5559,137200.0
2015-03-06 14:30:00,28.7,28.72,28.67,28.67,144400.0,25.547,25.5648,25.5203,25.5203,144400.0
2015-03-06 14:40:00,28.67,28.67,28.65,28.67,93600.0,25.5203,25.5203,25.5025,25.5203,93600.0
2015-03-06 14:50:00,28.67,28.68,28.66,28.67,82400.0,25.5203,25.5292,25.5114,25.5203,82400.0
2015-03-06 15:00:00,28.66,28.73,28.66,28.71,130800.0,25.5114,25.5737,25.5114,25.5559,130800.0
2015-03-06 15:10:00,28.71,28.71,28.67,28.7,149600.0,25.5559,25.5559,25.5203,25.547,149600.0
2015-03-06 15:20:00,28.7,28.72,28.66,28.66,118400.0,25.547,25.5648,25.5114,25.5114,118400.0
2015-03-06 15:30:00,28.67,28.68,28.64,28.65,149200.0,25.5203,25.5292,25.4936,25.5025,149200.0
2015-03-06 15:40:00,28.65,28.65,28.62,28.64,161600.0,25.5025,25.5025,25.4758,25.4936,161600.0
2015-03-06 15:50:00,28.64,28.68,28.64,28.68,311600.0,25.4936,25.5292,25.4936,25.5292,311600.0
2015-03-09 09:30:00,28.74,28.74,28.7,28.72,52000.0,25.5826,25.5826,25.547,25.5648,52000.0
2015-03-09 09:40:00,28.74,28.74,28.68,28.7,25200.0,25.5826,25.5826,25.5292,25.547,25200.0
2015-03-09 09:50:00,28.69,28.75,28.69,28.74,14800.0,25.5381,25.5915,25.5381,25.5826,14800.0
2015-03-09 10:00:00,28.74,28.75,28.72,28.74,32800.0,25.5826,25.5915,25.5648,25.5826,32800.0
2015-03-09 10:10:00,28.74,28.75,28.72,28.73,38800.0,25.5826,25.5915,25.5648,25.5737,38800.0
2015-03-09 10:20:00,28.72,28.74,28.69,28.7,16800.0,25.5648,25.5826,25.5381,25.547,16800.0
2015-03-09 10:30:00,28.7,28.73,28.7,28.71,24000.0,25.547,25.5737,25.547,25.5559,24000.0
2015-03-09 10:40:00,28.7,28.73,28.7,28.73,42000.0,25.547,25.5737,25.547,25.5737,42000.0
2015-03-09 10:50:00,28.73,28.74,28.71,28.72,130400.0,25.5737,25.5826,25.5559,25.5648,130400.0
2015-03-09 11:00:00,28.72,28.73,28.68,28.72,71600.0,25.5648,25.5737,25.5292,25.5648,71600.0
2015-03-09 11:10:00,28.72,28.75,28.72,28.74,31600.0,25.5648,25.5915,25.5648,25.5826,31600.0
2015-03-09 11:20:00,28.73,28.77,28.71,28.76,52000.0,25.5737,25.6093,25.5559,25.6004,52000.0
2015-03-09 11:30:00,28.76,28.76,28.75,28.75,22400.0,25.6004,25.6004,25.5915,25.5915,22400.0
2015-03-09 11:40:00,28.75,28.78,28.75,28.76,33600.0,25.5915,25.6182,25.5915,25.6004,33600.0
2015-03-09 11:50:00,28.75,28.75,28.73,28.74,14800.0,25.5915,25.5915,25.5737,25.5826,14800.0
2015-03-09 12:00:00,28.74,28.74,28.71,28.71,45200.0,25.5826,25.5826,25.5559,25.5559,45200.0
2015-03-09 12:10:00,28.71,28.72,28.7,28.71,24400.0,25.5559,25.5648,25.547,25.5559,24400.0
2015-03-09 12:20:00,28.71,28.73,28.71,28.72,16800.0,25.5559,25.5737,25.5559,25.5648,16800.0
2015-03-09 12:30:00,28.72,28.74,28.71,28.73,34400.0,25.5648,25.5826,25.5559,25.5737,34400.0
2015-03-09 12:40:00,28.73,28.75,28.73,28.75,61200.0,25.5737,25.5915,25.5737,25.5915,61200.0
2015-03-09 12:50:00,28.75,28.77,28.75,28.76,21600.0,25.5915,25.6093,25.5915,25.6004,21600.0
2015-03-09 13:00:00,28.77,28.77,28.76,28.76,55600.0,25.6093,25.6093,25.6004,25.6004,55600.0
2015-03-09 13:10:00,28.77,28.78,28.77,28.77,28800.0,25.6093,25.6182,25.6093,25.6093,28800.0
2015-03-09 13:20:00,28.78,28.79,28.77,28.79,56800.0,25.6182,25.6271,25.6093,25.6271,56800.0
2015-03-09 13:30:00,28.79,28.82,28.79,28.82,28800.0,25.6271,25.6538,25.6271,25.6538,28800.0
2015-03-09 13:40:00,28.82,28.85,28.82,28.85,45200.0,25.6538,25.6805,25.6538,25.6805,45200.0
2015-03-09 13:50:00,28.86,28.86,28.83,28.84,100800.0,25.6894,25.6894,25.6627,25.6716,100800.0
2015-03-09 14:00:00,28.84,28.84,28.83,28.83,167200.0,25.6716,25.6716,25.6627,25.6627,167200.0
2015-03-09 14:10:00,28.83,28.83,28.8,28.8,168400.0,25.6627,25.6627,25.636,25.636,168400.0
2015-03-09 14:20:00,28.8,28.81,28.79,28.8,232000.0,25.636,25.6449,25.6271,25.636,232000.0
2015-03-09 14:30:00,28.8,28.8,28.77,28.77,189600.0,25.636,25.636,25.6093,25.6093,189600.0
2015-03-09 14:40:00,28.77,28.79,28.75,28.79,215200.0,25.6093,25.6271,25.5915,25.6271,215200.0
2015-03-09 14:50:00,28.79,28.82,28.79,28.81,163600.0,25.6271,25.6538,25.6271,25.6449,163600.0
2015-03-09 15:00:00,28.81,28.82,28.8,28.82,43600.0,25.6449,25.6538,25.636,25.6538,43600.0
2015-03-09 15:10:00,28.82,28.83,28.81,28.81,52400.0,25.6538,25.6627,25.6449,25.6449,52400.0
2015-03-09 15:20:00,28.81,28.82,28.79,28.81,88400.0,25.6449,25.6538,25.6271,25.6449,88400.0
2015-03-09 15:30:00,28.81,28.84,28.8,28.81,114400.0,25.6449,25.6716,25.636,25.6449,114400.0
2015-03-09 15:40:00,28.81,28.84,28.8,28.84,113200.0,25.6449,25.6716,25.636,25.6716,113200.0
2015-03-09 15:50:00,28.84,28.85,28.8,28.8,173600.0,25.6716,25.6805,25.636,25.636,173600.0
2015-03-10 09:30:00,28.58,28.6,28.54,28.56,45600.0,25.4402,25.458,25.4046,25.4224,45600.0
2015-03-10 09:40:00,28.55,28.58,28.49,28.5,28400.0,25.4135,25.4402,25.36,25.3689,28400.0
2015-03-10 09:50:00,28.5,28.54,28.48,28.52,40000.0,25.3689,25.4046,25.3511,25.3868,40000.0
2015-03-10 10:00:00,28.52,28.54,28.51,28.51,58000.0,25.3868,25.4046,25.3778,25.3778,58000.0
2015-03-10 10:10:00,28.51,28.52,28.46,28.49,1152000.0,25.3778,25.3868,25.3333,25.36,1152000.0
2015-03-10 10:20:00,28.49,28.5,28.45,28.49,1386800.0,25.36,25.3689,25.3244,25.36,1386800.0
2015-03-10 10:30:00,28.49,28.49,28.43,28.43,192800.0,25.36,25.36,25.3066,25.3066,192800.0
2015-03-10 10:40:00,28.43,28.46,28.43,28.46,117200.0,25.3066,25.3333,25.3066,25.3333,117200.0
2015-03-10 10:50:00,28.46,28.5,28.46,28.47,79200.0,25.3333,25.3689,25.3333,25.3422,79200.0
2015-03-10 11:00:00,28.47,28.52,28.47,28.52,431600.0,25.3422,25.3868,25.3422,25.3868,431600.0
2015-03-10 11:10:00,28.52,28.55,28.51,28.54,147200.0,25.3868,25.4135,25.3778,25.4046,147200.0
2015-03-10 11:20:00,28.55,28.56,28.53,28.53,111200.0,25.4135,25.4224,25.3957,25.3957,111200.0
2015-03-10 11:30:00,28.53,28.55,28.5,28.5,96000.0,25.3957,25.4135,25.3689,25.3689,96000.0
2015-03-10 11:40:00,28.51,28.51,28.46,28.46,75600.0,25.3778,25.3778,25.3333,25.3333,75600.0
2015-03-10 11:50:00,28.46,28.46,28.41,28.42,219200.0,25.3333,25.3333,25.2888,25.2977,219200.0
2015-03-10 12:00:00,28.42,28.42,28.39,28.42,1780800.0,25.2977,25.2977,25.271,25.2977,1780800.0
2015-03-10 12:10:00,28.43,28.45,28.42,28.43,109600.0,25.3066,25.3244,25.2977,25.3066,109600.0
2015-03-10 12:20:00,28.43,28.43,28.39,28.4,130400.0,25.3066,25.3066,25.271,25.2799,130400.0
2015-03-10 12:30:00,28.4,28.43,28.38,28.43,107600.0,25.2799,25.3066,25.2621,25.3066,107600.0
2015-03-10 12:40:00,28.43,28.45,28.41,28.42,84000.0,25.3066,25.3244,25.2888,25.2977,84000.0
2015-03-10 12:50:00,28.43,28.45,28.42,28.42,120800.0,25.3066,25.3244,25.2977,25.2977,120800.0
2015-03-10 13:00:00,28.42,28.44,28.41,28.42,58000.0,25.2977,25.3155,25.2888,25.2977,58000.0
2015-03-10 13:10:00,28.42,28.43,28.41,28.43,70800.0,25.2977,25.3066,25.2888,25.3066,70800.0
2015-03-10 13:20:00,28.43,28.48,28.43,28.46,194800.0,25.3066,25.3511,25.3066,25.3333,194800.0
2015-03-10 13:30:00,28.45,28.45,28.43,28.43,67200.0,25.3244,25.3244,25.3066,25.3066,67200.0
2015-03-10 13:40:00,28.43,28.46,28.42,28.45,55200.0,25.3066,25.3333,25.2977,25.3244,55200.0
2015-03-10 13:50:00,28.45,28.46,28.43,28.45,448800.0,25.3244,25.3333,25.3066,25.3244,448800.0
2015-03-10 14:00:00,28.44,28.48,28.44,28.48,292800.0,25.3155,25.3511,25.3155,25.3511,292800.0
2015-03-10 14:10:00,28.48,28.48,28.4,28.41,170800.0,25.3511,25.3511,25.2799,25.2888,170800.0
2015-03-10 14:20:00,28.41,28.41,28.38,28.39,114000.0,25.2888,25.2888,25.2621,25.271,114000.0
2015-03-10 14:30:00,28.39,28.42,28.39,28.41,171600.0,25.271,25.2977,25.271,25.2888,171600.0
2015-03-10 14:40:00,28.41,28.43,28.39,28.41,200000.0,25.2888,25.3066,25.271,25.2888,200000.0
2015-03-10 14:50:00,28.41,28.42,28.38,28.39,151200.0,25.2888,25.2977,25.2621,25.271,151200.0
2015-03-10 15:00:00,28.38,28.43,28.38,28.41,281200.0,25.2621,25.3066,25.2621,25.2888,281200.0
2015-03-10 15:10:00,28.42,28.44,28.39,28.43,240400.0,25.2977,25.3155,25.271,25.3066,240400.0
2015-03-10 15:20:00,28.43,28.45,28.39,28.4,188800.0,25.3066,25.3244,25.271,25.2799,188800.0
2015-03-10 15:30:00,28.4,28.41,28.38,28.4,163600.0,25.2799,25.2888,25.2621,25.2799,163600.0
2015-03-10 15:40:00,28.4,28.42,28.39,28.41,215200.0,25.2799,25.2977,25.271,25.2888,215200.0
2015-03-10 15:50:00,28.4,28.4,28.34,28.34,178800.0,25.2799,25.2799,25.2265,25.2265,178800.0
2015-03-11 09:30:00,28.39,28.39,28.31,28.33,55600.0,25.271,25.271,25.1998,25.2176,55600.0
2015-03-11 09:40:00,28.32,28.38,28.32,28.35,28000.0,25.2087,25.2621,25.2087,25.2354,28000.0
2015-03-11 09:50:00,28.37,28.38,28.35,28.38,31200.0,25.2532,25.2621,25.2354,25.2621,31200.0
2015-03-11 10:00:00,28.37,28.41,28.37,28.41,53600.0,25.2532,25.2888,25.2532,25.2888,53600.0
2015-03-11 10:10:00,28.4,28.4,28.34,28.34,50400.0,25.2799,25.2799,25.2265,25.2265,50400.0
2015-03-11 10:20:00,28.33,28.35,28.33,28.35,59600.0,25.2176,25.2354,25.2176,25.2354,59600.0
2015-03-11 10:30:00,28.35,28.36,28.29,28.3,58000.0,25.2354,25.2443,25.182,25.1909,58000.0
2015-03-11 10:40:00,28.3,28.31,28.26,28.29,54400.0,25.1909,25.1998,25.1553,25.182,54400.0
2015-03-11 10:50:00,28.28,28.31,28.28,28.3,49600.0,25.1731,25.1998,25.1731,25.1909,49600.0
2015-03-11 11:00:00,28.3,28.33,28.3,28.3,72800.0,25.1909,25.2176,25.1909,25.1909,72800.0
2015-03-11 11:10:00,28.31,28.35,28.31,28.33,54400.0,25.1998,25.2354,25.1998,25.2176,54400.0
2015-03-11 11:20:00,28.33,28.36,28.32,28.36,34400.0,25.2176,25.2443,25.2087,25.2443,34400.0
2015-03-11 11:30:00,28.36,28.38,28.35,28.35,60800.0,25.2443,25.2621,25.2354,25.2354,60800.0
2015-03-11 11:40:00,28.35,28.36,28.35,28.35,36400.0,25.2354,25.2443,25.2354,25.2354,36400.0
2015-03-11 11:50:00,28.36,28.37,28.34,28.36,69600.0,25.2443,25.2532,25.2265,25.2443,69600.0
2015-03-11 12:00:00,28.36,28.36,28.33,28.34,69600.0,25.2443,25.2443,25.2176,25.2265,69600.0
2015-03-11 12:10:00,28.34,28.37,28.33,28.37,69600.0,25.2265,25.2532,25.2176,25.2532,69600.0
2015-03-11 12:20:00,28.37,28.37,28.32,28.33,47600.0,25.2532,25.2532,25.2087,25.2176,47600.0
2015-03-11 12:30:00,28.33,28.36,28.32,28.36,50000.0,25.2176,25.2443,25.2087,25.2443,50000.0
2015-03-11 12:40:00,28.36,28.37,28.35,28.36,50000.0,25.2443,25.2532,25.2354,25.2443,50000.0
2015-03-11 12:50:00,28.36,28.38,28.34,28.35,65600.0,25.2443,25.2621,25.2265,25.2354,65600.0
2015-03-11 13:00:00,28.35,28.35,28.33,28.34,28000.0,25.2354,25.2354,25.2176,25.2265,28000.0
2015-03-11 13:10:00,28.34,28.36,28.34,28.34,29600.0,25.2265,25.2443,25.2265,25.2265,29600.0
2015-03-11 13:20:00,28.34,28.35,28.33,28.34,14400.0,25.2265,25.2354,25.2176,25.2265,14400.0
2015-03-11 13:30:00,28.34,28.34,28.3,28.31,24400.0,25.2265,25.2265,25.1909,25.1998,24400.0
2015-03-11 13:40:00,28.32,28.32,28.25,28.25,62000.0,25.2087,25.2087,25.1464,25.1464,62000.0
2015-03-11 13:50:00,28.25,28.29,28.25,28.29,46000.0,25.1464,25.182,25.1464,25.182,46000.0
2015-03-11 14:00:00,28.28,28.31,28.28,28.31,210000.0,25.1731,25.1998,25.1731,25.1998,210000.0
2015-03-11 14:10:00,28.31,28.34,28.3,28.33,89200.0,25.1998,25.2265,25.1909,25.2176,89200.0
2015-03-11 14:20:00,28.34,28.34,28.31,28.32,107200.0,25.2265,25.2265,25.1998,25.2087,107200.0
2015-03-11 14:30:00,28.32,28.33,28.3,28.32,62400.0,25.2087,25.2176,25.1909,25.2087,62400.0
2015-03-11 14:40:00,28.32,28.33,28.29,28.32,482800.0,25.2087,25.2176,25.182,25.2087,482800.0
2015-03-11 14:50:00,28.32,28.34,28.32,28.34,72400.0,25.2087,25.2265,25.2087,25.2265,72400.0
2015-03-11 15:00:00,28.33,28.34,28.3,28.3,134800.0,25.2176,25.2265,25.1909,25.1909,134800.0
2015-03-11 15:10:00,28.3,28.31,28.28,28.29,127600.0,25.1909,25.1998,25.1731,25.182,127600.0
2015-03-11 15:20:00,28.29,28.29,28.24,28.24,77200.0,25.182,25.182,25.1375,25.1375,77200.0
2015-03-11 15:30:00,28.25,28.25,28.23,28.24,158800.0,25.1464,25.1464,25.1286,25.1375,158800.0
2015-03-11 15:40:00,28.23,28.25,28.22,28.23,152400.0,25.1286,25.1464,25.1197,25.1286,152400.0
2015-03-11 15:50:00,28.22,28.26,28.22,28.23,180000.0,25.1197,25.1553,25.1197,25.1286,180000.0
2015-03-12 09:30:00,28.28,28.39,28.28,28.37,58800.0,25.1731,25.271,25.1731,25.2532,58800.0
2015-03-12 09:40:00,28.37,28.42,28.36,28.42,14800.0,25.2532,25.2977,25.2443,25.2977,14800.0
2015-03-12 09:50:00,28.45,28.45,28.43,28.43,18400.0,25.3244,25.3244,25.3066,25.3066,18400.0
2015-03-12 10:00:00,28.43,28.45,28.4,28.4,44400.0,25.3066,25.3244,25.2799,25.2799,44400.0
2015-03-12 10:10:00,28.4,28.43,28.4,28.4,35600.0,25.2799,25.3066,25.2799,25.2799,35600.0
2015-03-12 10:20:00,28.4,28.45,28.4,28.44,32800.0,25.2799,25.3244,25.2799,25.3155,32800.0
2015-03-12 10:30:00,28.44,28.46,28.43,28.45,56800.0,25.3155,25.3333,25.3066,25.3244,56800.0
2015-03-12 10:40:00,28.46,28.46,28.42,28.43,58400.0,25.3333,25.3333,25.2977,25.3066,58400.0
2015-03-12 10:50:00,28.43,28.47,28.43,28.45,31200.0,25.3066,25.3422,25.3066,25.3244,31200.0
2015-03-12 11:00:00,28.46,28.46,28.44,28.45,45600.0,25.3333,25.3333,25.3155,25.3244,45600.0
2015-03-12 11:10:00,28.45,28.5,28.45,28.5,73600.0,25.3244,25.3689,25.3244,25.3689,73600.0
2015-03-12 11:20:00,28.5,28.52,28.5,28.5,24400.0,25.3689,25.3868,25.3689,25.3689,24400.0
2015-03-12 11:30:00,28.5,28.5,28.49,28.49,49200.0,25.3689,25.3689,25.36,25.36,49200.0
2015-03-12 11:40:00,28.49,28.5,28.48,28.49,67600.0,25.36,25.3689,25.3511,25.36,67600.0
2015-03-12 11:50:00,28.49,28.5,28.48,28.48,110000.0,25.36,25.3689,25.3511,25.3511,110000.0
2015-03-12 12:00:00,28.48,28.49,28.47,28.47,144400.0,25.3511,25.36,25.3422,25.3422,144400.0
2015-03-12 12:10:00,28.47,28.48,28.46,28.48,160400.0,25.3422,25.3511,25.3333,25.3511,160400.0
2015-03-12 12:20:00,28.48,28.49,28.47,28.48,353200.0,25.3511,25.36,25.3422,25.3511,353200.0
2015-03-12 12:30:00,28.48,28.49,28.47,28.47,312400.0,25.3511,25.36,25.3422,25.3422,312400.0
2015-03-12 12:40:00,28.47,28.47,28.45,28.47,285200.0,25.3422,25.3422,25.3244,25.3422,285200.0
2015-03-12 12:50:00,28.47,28.48,28.46,28.47,208000.0,25.3422,25.3511,25.3333,25.3422,208000.0
2015-03-12 13:00:00,28.47,28.5,28.46,28.49,116800.0,25.3422,25.3689,25.3333,25.36,116800.0
2015-03-12 13:10:00,28.49,28.5,28.48,28.5,244000.0,25.36,25.3689,25.3511,25.3689,244000.0
2015-03-12 13:20:00,28.49,28.49,28.48,28.48,196800.0,25.36,25.36,25.3511,25.3511,196800.0
2015-03-12 13:30:00,28.48,28.49,28.47,28.48,372800.0,25.3511,25.36,25.3422,25.3511,372800.0
2015-03-12 13:40:00,28.48,28.5,28.47,28.48,442800.0,25.3511,25.3689,25.3422,25.3511,442800.0
2015-03-12 13:50:00,28.49,28.51,28.49,28.5,339200.0,25.36,25.3778,25.36,25.3689,339200.0
2015-03-12 14:00:00,28.5,28.5,28.48,28.5,122800.0,25.3689,25.3689,25.3511,25.3689,122800.0
2015-03-12 14:10:00,28.5,28.5,28.49,28.5,248400.0,25.3689,25.3689,25.36,25.3689,248400.0
2015-03-12 14:20:00,28.5,28.51,28.5,28.5,354800.0,25.3689,25.3778,25.3689,25.3689,354800.0
2015-03-12 14:30:00,28.5,28.5,28.48,28.49,45600.0,25.3689,25.3689,25.3511,25.36,45600.0
2015-03-12 14:40:00,28.49,28.5,28.47,28.49,98000.0,25.36,25.3689,25.3422,25.36,98000.0
2015-03-12 14:50:00,28.49,28.53,28.49,28.53,84000.0,25.36,25.3957,25.36,25.3957,84000.0
2015-03-12 15:00:00,28.54,28.56,28.53,28.56,135600.0,25.4046,25.4224,25.3957,25.4224,135600.0
2015-03-12 15:10:00,28.55,28.57,28.54,28.55,54000.0,25.4135,25.4313,25.4046,25.4135,54000.0
2015-03-12 15:20:00,28.55,28.55,28.54,28.55,805200.0,25.4135,25.4135,25.4046,25.4135,805200.0
2015-03-12 15:30:00,28.55,28.56,28.53,28.55,114800.0,25.4135,25.4224,25.3957,25.4135,114800.0
2015-03-12 15:40:00,28.56,28.57,28.55,28.57,124400.0,25.4224,25.4313,25.4135,25.4313,124400.0
2015-03-12 15:50:00,28.57,28.57,28.56,28.56,225600.0,25.4313,25.4313,25.4224,25.4224,225600.0
2015-03-13 09:30:00,28.53,28.54,28.46,28.54,114800.0,25.3957,25.4046,25.3333,25.4046,114800.0
2015-03-13 09:40:00,28.54,28.59,28.52,28.58,68000.0,25.4046,25.4491,25.3868,25.4402,68000.0
2015-03-13 09:50:00,28.58,28.58,28.52,28.52,87200.0,25.4402,25.4402,25.3868,25.3868,87200.0
2015-03-13 10:00:00,28.51,28.53,28.45,28.45,99600.0,25.3778,25.3957,25.3244,25.3244,99600.0
2015-03-13 10:10:00,28.44,28.5,28.44,28.5,84000.0,25.3155,25.3689,25.3155,25.3689,84000.0
2015-03-13 10:20:00,28.49,28.51,28.43,28.44,38800.0,25.36,25.3778,25.3066,25.3155,38800.0
2015-03-13 10:30:00,28.43,28.47,28.43,28.47,26400.0,25.3066,25.3422,25.3066,25.3422,26400.0
2015-03-13 10:40:00,28.47,28.49,28.42,28.43,46400.0,25.3422,25.36,25.2977,25.3066,46400.0
2015-03-13 10:50:00,28.42,28.42,28.33,28.33,50000.0,25.2977,25.2977,25.2176,25.2176,50000.0
2015-03-13 11:00:00,28.32,28.36,28.31,28.34,43600.0,25.2087,25.2443,25.1998,25.2265,43600.0
2015-03-13 11:10:00,28.36,28.39,28.34,28.34,68400.0,25.2443,25.271,25.2265,25.2265,68400.0
2015-03-13 11:20:00,28.34,28.35,28.3,28.31,39600.0,25.2265,25.2354,25.1909,25.1998,39600.0
2015-03-13 11:30:00,28.31,28.31,28.28,28.31,55600.0,25.1998,25.1998,25.1731,25.1998,55600.0
2015-03-13 11:40:00,28.32,28.32,28.27,28.28,27200.0,25.2087,25.2087,25.1642,25.1731,27200.0
2015-03-13 11:50:00,28.29,28.34,28.29,28.34,85200.0,25.182,25.2265,25.182,25.2265,85200.0
2015-03-13 12:00:00,28.33,28.33,28.28,28.32,74000.0,25.2176,25.2176,25.1731,25.2087,74000.0
2015-03-13 12:10:00,28.32,28.33,28.28,28.3,41600.0,25.2087,25.2176,25.1731,25.1909,41600.0
2015-03-13 12:20:00,28.3,28.34,28.3,28.32,34800.0,25.1909,25.2265,25.1909,25.2087,34800.0
2015-03-13 12:30:00,28.33,28.38,28.33,28.37,28400.0,25.2176,25.2621,25.2176,25.2532,28400.0
2015-03-13 12:40:00,28.36,28.38,28.34,28.35,34000.0,25.2443,25.2621,25.2265,25.2354,34000.0
2015-03-13 12:50:00,28.36,28.36,28.33,28.36,47600.0,25.2443,25.2443,25.2176,25.2443,47600.0
2015-03-13 13:00:00,28.36,28.36,28.33,28.34,30400.0,25.2443,25.2443,25.2176,25.2265,30400.0
2015-03-13 13:10:00,28.34,28.34,28.31,28.32,22000.0,25.2265,25.2265,25.1998,25.2087,22000.0
2015-03-13 13:20:00,28.32,28.32,28.27,28.27,48000.0,25.2087,25.2087,25.1642,25.1642,48000.0
2015-03-13 13:30:00,28.28,28.3,28.27,28.3,19600.0,25.1731,25.1909,25.1642,25.1909,19600.0
2015-03-13 13:40:00,28.31,28.32,28.3,28.32,24400.0,25.1998,25.2087,25.1909,25.2087,24400.0
2015-03-13 13:50:00,28.32,28.33,28.31,28.31,29200.0,25.2087,25.2176,25.1998,25.1998,29200.0
2015-03-13 14:00:00,28.31,28.31,28.29,28.31,50800.0,25.1998,25.1998,25.182,25.1998,50800.0
2015-03-13 14:10:00,28.29,28.31,28.27,28.3,61200.0,25.182,25.1998,25.1642,25.1909,61200.0
2015-03-13 14:20:00,28.3,28.31,28.28,28.31,216000.0,25.1909,25.1998,25.1731,25.1998,216000.0
2015-03-13 14:30:00,28.31,28.32,28.28,28.28,39200.0,25.1998,25.2087,25.1731,25.1731,39200.0
2015-03-13 14:40:00,28.28,28.3,28.25,28.28,130800.0,25.1731,25.1909,25.1464,25.1731,130800.0
2015-03-13 14:50:00,28.28,28.31,28.26,28.31,78000.0,25.1731,25.1998,25.1553,25.1998,78000.0
2015-03-13 15:00:00,28.31,28.32,28.29,28.3,31200.0,25.1998,25.2087,25.182,25.1909,31200.0
2015-03-13 15:10:00,28.3,28.35,28.3,28.33,87200.0,25.1909,25.2354,25.1909,25.2176,87200.0
2015-03-13 15:20:00,28.32,28.36,28.31,28.36,62800.0,25.2087,25.2443,25.1998,25.2443,62800.0
2015-03-13 15:30:00,28.37,28.38,28.34,28.37,123600.0,25.2532,25.2621,25.2265,25.2532,123600.0
2015-03-13 15:40:00,28.37,28.41,28.37,28.38,118000.0,25.2532,25.2888,25.2532,25.2621,118000.0
2015-03-13 15:50:00,28.39,28.45,28.39,28.41,432800.0,25.271,25.3244,25.271,25.2888,432800.0
2015-03-16 09:30:00,28.54,28.61,28.54,28.59,129200.0,25.4046,25.4669,25.4046,25.4491,129200.0
2015-03-16 09:40:00,28.6,28.63,28.58,28.62,134000.0,25.458,25.4847,25.4402,25.4758,134000.0
2015-03-16 09:50:00,28.62,28.68,28.62,28.68,238800.0,25.4758,25.5292,25.4758,25.5292,238800.0
2015-03-16 10:00:00,28.68,28.71,28.68,28.7,107600.0,25.5292,25.5559,25.5292,25.547,107600.0
2015-03-16 10:10:00,28.7,28.73,28.7,28.72,74000.0,25.547,25.5737,25.547,25.5648,74000.0
2015-03-16 10:20:00,28.72,28.73,28.7,28.7,68400.0,25.5648,25.5737,25.547,25.547,68400.0
2015-03-16 10:30:00,28.7,28.71,28.68,28.68,8400.0,25.547,25.5559,25.5292,25.5292,8400.0
2015-03-16 10:40:00,28.68,28.7,28.68,28.7,19600.0,25.5292,25.547,25.5292,25.547,19600.0
2015-03-16 10:50:00,28.7,28.72,28.7,28.72,56800.0,25.547,25.5648,25.547,25.5648,56800.0
2015-03-16 11:00:00,28.72,28.74,28.72,28.73,53200.0,25.5648,25.5826,25.5648,25.5737,53200.0
2015-03-16 11:10:00,28.73,28.74,28.72,28.73,66800.0,25.5737,25.5826,25.5648,25.5737,66800.0
2015-03-16 11:20:00,28.74,28.77,28.73,28.74,63200.0,25.5826,25.6093,25.5737,25.5826,63200.0
2015-03-16 11:30:00,28.74,28.76,28.74,28.74,40400.0,25.5826,25.6004,25.5826,25.5826,40400.0
2015-03-16 11:40:00,28.74,28.75,28.73,28.74,24800.0,25.5826,25.5915,25.5737,25.5826,24800.0
2015-03-16 11:50:00,28.75,28.77,28.75,28.75,55200.0,25.5915,25.6093,25.5915,25.5915,55200.0
2015-03-16 12:00:00,28.75,28.75,28.72,28.73,28000.0,25.5915,25.5915,25.5648,25.5737,28000.0
2015-03-16 12:10:00,28.73,28.73,28.71,28.71,10000.0,25.5737,25.5737,25.5559,25.5559,10000.0
2015-03-16 12:20:00,28.71,28.72,28.7,28.72,4400.0,25.5559,25.5648,25.547,25.5648,4400.0
2015-03-16 12:30:00,28.71,28.72,28.7,28.72,16000.0,25.5559,25.5648,25.547,25.5648,16000.0
2015-03-16 12:40:00,28.72,28.73,28.71,28.71,38400.0,25.5648,25.5737,25.5559,25.5559,38400.0
2015-03-16 12:50:00,28.72,28.73,28.72,28.72,18400.0,25.5648,25.5737,25.5648,25.5648,18400.0
2015-03-16 13:00:00,28.72,28.72,28.68,28.69,46800.0,25.5648,25.5648,25.5292,25.5381,46800.0
2015-03-16 13:10:00,28.7,28.72,28.7,28.71,66000.0,25.547,25.5648,25.547,25.5559,66000.0
2015-03-16 13:20:00,28.71,28.72,28.71,28.72,20800.0,25.5559,25.5648,25.5559,25.5648,20800.0
2015-03-16 13:30:00,28.72,28.73,28.71,28.73,22000.0,25.5648,25.5737,25.5559,25.5737,22000.0
2015-03-16 13:40:00,28.73,28.74,28.72,28.74,150000.0,25.5737,25.5826,25.5648,25.5826,150000.0
2015-03-16 13:50:00,28.74,28.74,28.73,28.74,42000.0,25.5826,25.5826,25.5737,25.5826,42000.0
2015-03-16 14:00:00,28.74,28.74,28.73,28.74,66000.0,25.5826,25.5826,25.5737,25.5826,66000.0
2015-03-16 14:10:00,28.74,28.74,28.72,28.74,82000.0,25.5826,25.5826,25.5648,25.5826,82000.0
2015-03-16 14:20:00,28.75,28.76,28.75,28.76,40000.0,25.5915,25.6004,25.5915,25.6004,40000.0
2015-03-16 14:30:00,28.76,28.77,28.75,28.75,74400.0,25.6004,25.6093,25.5915,25.5915,74400.0
2015-03-16 14:40:00,28.75,28.79,28.75,28.77,70800.0,25.5915,25.6271,25.5915,25.6093,70800.0
2015-03-16 14:50:00,28.78,28.79,28.76,28.78,30000.0,25.6182,25.6271,25.6004,25.6182,30000.0
2015-03-16 15:00:00,28.79,28.81,28.79,28.79,60400.0,25.6271,25.6449,25.6271,25.6271,60400.0
2015-03-16 15:10:00,28.79,28.8,28.78,28.79,58800.0,25.6271,25.636,25.6182,25.6271,58800.0
2015-03-16 15:20:00,28.78,28.79,28.77,28.78,98400.0,25.6182,25.6271,25.6093,25.6182,98400.0
2015-03-16 15:30:00,28.79,28.8,28.78,28.78,80400.0,25.6271,25.636,25.6182,25.6182,80400.0
2015-03-16 15:40:00,28.78,28.8,28.78,28.78,94400.0,25.6182,25.636,25.6182,25.6182,94400.0
2015-03-16 15:50:00,28.79,28.82,28.78,28.81,220400.0,25.6271,25.6538,25.6182,25.6449,220400.0
2015-03-17 09:30:00,28.71,28.75,28.68,28.73,101600.0,25.5559,25.5915,25.5292,25.5737,101600.0
2015-03-17 09:40:00,28.73,28.73,28.67,28.67,39600.0,25.5737,25.5737,25.5203,25.5203,39600.0
2015-03-17 09:50:00,28.66,28.7,28.66,28.7,42000.0,25.5114,25.547,25.5114,25.547,42000.0
2015-03-17 10:00:00,28.71,28.71,28.69,28.71,13200.0,25.5559,25.5559,25.5381,25.5559,13200.0
2015-03-17 10:10:00,28.7,28.72,28.68,28.7,420800.0,25.547,25.5648,25.5292,25.547,420800.0
2015-03-17 10:20:00,28.71,28.72,28.69,28.71,55200.0,25.5559,25.5648,25.5381,25.5559,55200.0
2015-03-17 10:30:00,28.72,28.73,28.7,28.72,46400.0,25.5648,25.5737,25.547,25.5648,46400.0
2015-03-17 10:40:00,28.71,28.72,28.7,28.72,39200.0,25.5559,25.5648,25.547,25.5648,39200.0
2015-03-17 10:50:00,28.7,28.73,28.69,28.71,43600.0,25.547,25.5737,25.5381,25.5559,43600.0
2015-03-17 11:00:00,28.7,28.7,28.64,28.66,108000.0,25.547,25.547,25.4936,25.5114,108000.0
2015-03-17 11:10:00,28.66,28.67,28.62,28.62,162400.0,25.5114,25.5203,25.4758,25.4758,162400.0
2015-03-17 11:20:00,28.62,28.66,28.62,28.65,16000.0,25.4758,25.5114,25.4758,25.5025,16000.0
2015-03-17 11:30:00,28.65,28.67,28.65,28.65,37200.0,25.5025,25.5203,25.5025,25.5025,37200.0
2015-03-17 11:40:00,28.65,28.67,28.65,28.66,44800.0,25.5025,25.5203,25.5025,25.5114,44800.0
2015-03-17 11:50:00,28.66,28.69,28.65,28.69,32800.0,25.5114,25.5381,25.5025,25.5381,32800.0
2015-03-17 12:00:00,28.69,28.69,28.66,28.66,22000.0,25.5381,25.5381,25.5114,25.5114,22000.0
2015-03-17 12:10:00,28.67,28.68,28.65,28.67,16400.0,25.5203,25.5292,25.5025,25.5203,16400.0
2015-03-17 12:20:00,28.67,28.7,28.67,28.69,26400.0,25.5203,25.547,25.5203,25.5381,26400.0
2015-03-17 12:30:00,28.69,28.71,28.68,28.71,12000.0,25.5381,25.5559,25.5292,25.5559,12000.0
2015-03-17 12:40:00,28.7,28.72,28.7,28.72,29600.0,25.547,25.5648,25.547,25.5648,29600.0
2015-03-17 12:50:00,28.72,28.73,28.71,28.73,36800.0,25.5648,25.5737,25.5559,25.5737,36800.0
2015-03-17 13:00:00,28.73,28.74,28.72,28.74,44400.0,25.5737,25.5826,25.5648,25.5826,44400.0
2015-03-17 13:10:00,28.74,28.75,28.74,28.75,37200.0,25.5826,25.5915,25.5826,25.5915,37200.0
2015-03-17 13:20:00,28.75,28.75,28.74,28.74,24000.0,25.5915,25.5915,25.5826,25.5826,24000.0
2015-03-17 13:30:00,28.74,28.75,28.73,28.73,24000.0,25.5826,25.5915,25.5737,25.5737,24000.0
2015-03-17 13:40:00,28.73,28.74,28.73,28.73,47200.0,25.5737,25.5826,25.5737,25.5737,47200.0
2015-03-17 13:50:00,28.73,28.77,28.73,28.77,85200.0,25.5737,25.6093,25.5737,25.6093,85200.0
2015-03-17 14:00:00,28.77,28.78,28.76,28.76,70400.0,25.6093,25.6182,25.6004,25.6004,70400.0
2015-03-17 14:10:00,28.77,28.77,28.75,28.76,44000.0,25.6093,25.6093,25.5915,25.6004,44000.0
2015-03-17 14:20:00,28.76,28.76,28.74,28.75,790000.0,25.6004,25.6004,25.5826,25.5915,790000.0
2015-03-17 14:30:00,28.74,28.75,28.73,28.74,30000.0,25.5826,25.5915,25.5737,25.5826,30000.0
2015-03-17 14:40:00,28.74,28.75,28.74,28.74,38800.0,25.5826,25.5915,25.5826,25.5826,38800.0
2015-03-17 14:50:00,28.73,28.76,28.72,28.76,76000.0,25.5737,25.6004,25.5648,25.6004,76000.0
2015-03-17 15:00:00,28.76,28.79,28.76,28.79,17200.0,25.6004,25.6271,25.6004,25.6271,17200.0
2015-03-17 15:10:00,28.79,28.81,28.79,28.81,63200.0,25.6271,25.6449,25.6271,25.6449,63200.0
2015-03-17 15:20:00,28.81,28.81,28.8,28.8,42000.0,25.6449,25.6449,25.636,25.636,42000.0
2015-03-17 15:30:00,28.8,28.82,28.8,28.8,45600.0,25.636,25.6538,25.636,25.636,45600.0
2015-03-17 15:40:00,28.8,28.8,28.77,28.79,195200.0,25.636,25.636,25.6093,25.6271,195200.0
2015-03-17 15:50:00,28.79,28.79,28.74,28.75,154000.0,25.6271,25.6271,25.5826,25.5915,154000.0
2015-03-18 09:30:00,28.68,28.71,28.65,28.67,71600.0,25.5292,25.5559,25.5025,25.5203,71600.0
2015-03-18 09:40:00,28.65,28.65,28.62,28.64,24400.0,25.5025,25.5025,25.4758,25.4936,24400.0
2015-03-18 09:50:00,28.64,28.67,28.63,28.64,15600.0,25.4936,25.5203,25.4847,25.4936,15600.0
2015-03-18 10:00:00,28.65,28.68,28.65,28.68,14000.0,25.5025,25.5292,25.5025,25.5292,14000.0
2015-03-18 10:10:00,28.67,28.68,28.66,28.67,10800.0,25.5203,25.5292,25.5114,25.5203,10800.0
2015-03-18 10:20:00,28.67,28.69,28.67,28.68,35600.0,25.5203,25.5381,25.5203,25.5292,35600.0
2015-03-18 10:30:00,28.68,28.68,28.65,28.66,22400.0,25.5292,25.5292,25.5025,25.5114,22400.0
2015-03-18 10:40:00,28.66,28.68,28.65,28.68,17600.0,25.5114,25.5292,25.5025,25.5292,17600.0
2015-03-18 10:50:00,28.67,28.69,28.67,28.68,26800.0,25.5203,25.5381,25.5203,25.5292,26800.0
2015-03-18 11:00:00,28.69,28.7,28.68,28.69,22800.0,25.5381,25.547,25.5292,25.5381,22800.0
2015-03-18 11:10:00,28.69,28.69,28.67,28.67,68000.0,25.5381,25.5381,25.5203,25.5203,68000.0
2015-03-18 11:20:00,28.67,28.67,28.64,28.64,42000.0,25.5203,25.5203,25.4936,25.4936,42000.0
2015-03-18 11:30:00,28.65,28.65,28.64,28.65,4800.0,25.5025,25.5025,25.4936,25.5025,4800.0
2015-03-18 11:40:00,28.65,28.67,28.63,28.64,26000.0,25.5025,25.5203,25.4847,25.4936,26000.0
2015-03-18 11:50:00,28.64,28.65,28.63,28.65,18800.0,25.4936,25.5025,25.4847,25.5025,18800.0
2015-03-18 12:00:00,28.65,28.65,28.64,28.64,66000.0,25.5025,25.5025,25.4936,25.4936,66000.0
2015-03-18 12:10:00,28.63,28.64,28.61,28.62,22400.0,25.4847,25.4936,25.4669,25.4758,22400.0
2015-03-18 12:20:00,28.61,28.63,28.6,28.61,33600.0,25.4669,25.4847,25.458,25.4669,33600.0
2015-03-18 12:30:00,28.62,28.65,28.61,28.65,8400.0,25.4758,25.5025,25.4669,25.5025,8400.0
2015-03-18 12:40:00,28.64,28.65,28.62,28.62,54000.0,25.4936,25.5025,25.4758,25.4758,54000.0
2015-03-18 12:50:00,28.62,28.63,28.6,28.6,49600.0,25.4758,25.4847,25.458,25.458,49600.0
2015-03-18 13:00:00,28.6,28.6,28.58,28.59,32000.0,25.458,25.458,25.4402,25.4491,32000.0
2015-03-18 13:10:00,28.58,28.6,28.58,28.6,33600.0,25.4402,25.458,25.4402,25.458,33600.0
2015-03-18 13:20:00,28.6,28.6,28.58,28.58,49600.0,25.458,25.458,25.4402,25.4402,49600.0
2015-03-18 13:30:00,28.59,28.59,28.54,28.54,48000.0,25.4491,25.4491,25.4046,25.4046,48000.0
2015-03-18 13:40:00,28.54,28.56,28.53,28.55,59600.0,25.4046,25.4224,25.3957,25.4135,59600.0
2015-03-18 13:50:00,28.56,28.63,28.56,28.63,46000.0,25.4224,25.4847,25.4224,25.4847,46000.0
2015-03-18 14:00:00,28.65,28.96,28.62,28.91,216800.0,25.5025,25.7784,25.4758,25.7339,216800.0
2015-03-18 14:10:00,28.91,29.02,28.91,29.0,179600.0,25.7339,25.8318,25.7339,25.814,179600.0
2015-03-18 14:20:00,28.99,28.99,28.93,28.97,77600.0,25.8051,25.8051,25.7517,25.7873,77600.0
2015-03-18 14:30:00,28.98,29.04,28.97,29.02,100800.0,25.7962,25.8496,25.7873,25.8318,100800.0
2015-03-18 14:40:00,29.04,29.05,28.98,29.0,192800.0,25.8496,25.8585,25.7962,25.814,192800.0
2015-03-18 14:50:00,28.99,29.04,28.98,29.02,193200.0,25.8051,25.8496,25.7962,25.8318,193200.0
2015-03-18 15:00:00,29.03,29.12,29.01,29.11,267200.0,25.8407,25.9208,25.8229,25.9119,267200.0
2015-03-18 15:10:00,29.11,29.19,29.11,29.18,77200.0,25.9119,25.9831,25.9119,25.9742,77200.0
2015-03-18 15:20:00,29.18,29.18,29.12,29.12,94800.0,25.9742,25.9742,25.9208,25.9208,94800.0
2015-03-18 15:30:00,29.12,29.13,29.08,29.09,74000.0,25.9208,25.9297,25.8852,25.8941,74000.0
2015-03-18 15:40:00,29.09,29.09,29.05,29.06,253200.0,25.8941,25.8941,25.8585,25.8674,253200.0
2015-03-18 15:50:00,29.05,29.08,29.04,29.08,121600.0,25.8585,25.8852,25.8496,25.8852,121600.0
2015-03-19 09:30:00,29.02,29.09,29.02,29.08,62800.0,25.8318,25.8941,25.8318,25.8852,62800.0
2015-03-19 09:40:00,29.08,29.08,29.02,29.03,34000.0,25.8852,25.8852,25.8318,25.8407,34000.0
2015-03-19 09:50:00,29.02,29.07,29.02,29.07,38000.0,25.8318,25.8763,25.8318,25.8763,38000.0
2015-03-19 10:00:00,29.08,29.1,29.07,29.08,22800.0,25.8852,25.903,25.8763,25.8852,22800.0
2015-03-19 10:10:00,29.07,29.12,29.07,29.12,40000.0,25.8763,25.9208,25.8763,25.9208,40000.0
2015-03-19 10:20:00,29.12,29.13,29.1,29.11,9200.0,25.9208,25.9297,25.903,25.9119,9200.0
2015-03-19 10:30:00,29.1,29.1,29.07,29.08,14800.0,25.903,25.903,25.8763,25.8852,14800.0
2015-03-19 10:40:00,29.09,29.09,29.05,29.05,53600.0,25.8941,25.8941,25.8585,25.8585,53600.0
2015-03-19 10:50:00,29.05,29.07,29.04,29.07,28000.0,25.8585,25.8763,25.8496,25.8763,28000.0
2015-03-19 11:00:00,29.07,29.07,29.05,29.05,22800.0,25.8763,25.8763,25.8585,25.8585,22800.0
2015-03-19 11:10:00,29.05,29.08,29.04,29.08,26000.0,25.8585,25.8852,25.8496,25.8852,26000.0
2015-03-19 11:20:00,29.08,29.09,29.07,29.07,15200.0,25.8852,25.8941,25.8763,25.8763,15200.0
2015-03-19 11:30:00,29.08,29.08,29.02,29.03,87200.0,25.8852,25.8852,25.8318,25.8407,87200.0
2015-03-19 11:40:00,29.03,29.03,29.0,29.03,18000.0,25.8407,25.8407,25.814,25.8407,18000.0
2015-03-19 11:50:00,29.03,29.05,29.01,29.05,36400.0,25.8407,25.8585,25.8229,25.8585,36400.0
2015-03-19 12:00:00,29.03,29.06,29.03,29.06,29600.0,25.8407,25.8674,25.8407,25.8674,29600.0
2015-03-19 12:10:00,29.04,29.05,29.03,29.04,33200.0,25.8496,25.8585,25.8407,25.8496,33200.0
2015-03-19 12:20:00,29.04,29.05,29.02,29.05,16000.0,25.8496,25.8585,25.8318,25.8585,16000.0
2015-03-19 12:30:00,29.05,29.05,29.0,29.01,71200.0,25.8585,25.8585,25.814,25.8229,71200.0
2015-03-19 12:40:00,29.01,29.04,29.01,29.03,41200.0,25.8229,25.8496,25.8229,25.8407,41200.0
2015-03-19 12:50:00,29.02,29.03,29.0,29.0,56800.0,25.8318,25.8407,25.814,25.814,56800.0
2015-03-19 13:00:00,29.0,29.02,28.99,29.02,27600.0,25.814,25.8318,25.8051,25.8318,27600.0
2015-03-19 13:10:00,29.02,29.06,29.02,29.06,41200.0,25.8318,25.8674,25.8318,25.8674,41200.0
2015-03-19 13:20:00,29.07,29.09,29.07,29.09,53600.0,25.8763,25.8941,25.8763,25.8941,53600.0
2015-03-19 13:30:00,29.09,29.09,29.06,29.06,8400.0,25.8941,25.8941,25.8674,25.8674,8400.0
2015-03-19 13:40:00,29.06,29.07,29.05,29.06,46400.0,25.8674,25.8763,25.8585,25.8674,46400.0
2015-03-19 13:50:00,29.06,29.06,29.03,29.04,33200.0,25.8674,25.8674,25.8407,25.8496,33200.0
2015-03-19 14:00:00,29.04,29.08,29.04,29.08,51600.0,25.8496,25.8852,25.8496,25.8852,51600.0
2015-03-19 14:10:00,29.08,29.1,29.05,29.06,84400.0,25.8852,25.903,25.8585,25.8674,84400.0
2015-03-19 14:20:00,29.05,29.06,29.04,29.06,29200.0,25.8585,25.8674,25.8496,25.8674,29200.0
2015-03-19 14:30:00,29.07,29.08,29.05,29.07,69600.0,25.8763,25.8852,25.8585,25.8763,69600.0
2015-03-19 14:40:00,29.08,29.09,29.07,29.08,76400.0,25.8852,25.8941,25.8763,25.8852,76400.0
2015-03-19 14:50:00,29.09,29.09,29.06,29.09,62000.0,25.8941,25.8941,25.8674,25.8941,62000.0
2015-03-19 15:00:00,29.09,29.11,29.08,29.08,91200.0,25.8941,25.9119,25.8852,25.8852,91200.0
2015-03-19 15:10:00,29.08,29.09,29.07,29.07,34000.0,25.8852,25.8941,25.8763,25.8763,34000.0
2015-03-19 15:20:00,29.07,29.07,29.03,29.06,109200.0,25.8763,25.8763,25.8407,25.8674,109200.0
2015-03-19 15:30:00,29.07,29.1,29.05,29.08,103600.0,25.8763,25.903,25.8585,25.8852,103600.0
2015-03-19 15:40:00,29.09,29.09,29.04,29.07,70800.0,25.8941,25.8941,25.8496,25.8763,70800.0
2015-03-19 15:50:00,29.06,29.07,29.05,29.06,97200.0,25.8674,25.8763,25.8585,25.8674,97200.0
2015-03-20 09:30:00,29.24,29.27,29.21,29.26,76000.0,26.0277,26.0544,26.0009,26.0455,76000.0
2015-03-20 09:40:00,29.25,29.25,29.22,29.22,10800.0,26.0366,26.0366,26.0098,26.0098,10800.0
2015-03-20 09:50:00,29.23,29.24,29.23,29.23,52400.0,26.0187,26.0277,26.0187,26.0187,52400.0
2015-03-20 10:00:00,29.23,29.26,29.23,29.24,43200.0,26.0187,26.0455,26.0187,26.0277,43200.0
2015-03-20 10:10:00,29.24,29.25,29.22,29.24,28000.0,26.0277,26.0366,26.0098,26.0277,28000.0
2015-03-20 10:20:00,29.24,29.25,29.22,29.23,51600.0,26.0277,26.0366,26.0098,26.0187,51600.0
2015-03-20 10:30:00,29.23,29.3,29.23,29.28,95200.0,26.0187,26.0811,26.0187,26.0633,95200.0
2015-03-20 10:40:00,29.28,29.29,29.24,29.25,40800.0,26.0633,26.0722,26.0277,26.0366,40800.0
2015-03-20 10:50:00,29.25,29.28,29.25,29.28,60800.0,26.0366,26.0633,26.0366,26.0633,60800.0
2015-03-20 11:00:00,29.28,29.31,29.28,29.29,74800.0,26.0633,26.09,26.0633,26.0722,74800.0
2015-03-20 11:10:00,29.29,29.32,29.29,29.31,56800.0,26.0722,26.0989,26.0722,26.09,56800.0
2015-03-20 11:20:00,29.31,29.33,29.3,29.33,117600.0,26.09,26.1078,26.0811,26.1078,117600.0
2015-03-20 11:30:00,29.33,29.34,29.33,29.33,35200.0,26.1078,26.1167,26.1078,26.1078,35200.0
2015-03-20 11:40:00,29.34,29.34,29.32,29.32,24400.0,26.1167,26.1167,26.0989,26.0989,24400.0
2015-03-20 11:50:00,29.32,29.33,29.3,29.31,20400.0,26.0989,26.1078,26.0811,26.09,20400.0
2015-03-20 12:00:00,29.31,29.33,29.31,29.33,188000.0,26.09,26.1078,26.09,26.1078,188000.0
2015-03-20 12:10:00,29.32,29.33,29.31,29.32,18800.0,26.0989,26.1078,26.09,26.0989,18800.0
2015-03-20 12:20:00,29.32,29.32,29.31,29.31,18800.0,26.0989,26.0989,26.09,26.09,18800.0
2015-03-20 12:30:00,29.31,29.32,29.3,29.31,17200.0,26.09,26.0989,26.0811,26.09,17200.0
2015-03-20 12:40:00,29.31,29.33,29.3,29.32,13600.0,26.09,26.1078,26.0811,26.0989,13600.0
2015-03-20 12:50:00,29.33,29.36,29.32,29.36,47600.0,26.1078,26.1345,26.0989,26.1345,47600.0
2015-03-20 13:00:00,29.35,29.36,29.35,29.35,15600.0,26.1256,26.1345,26.1256,26.1256,15600.0
2015-03-20 13:10:00,29.35,29.37,29.34,29.37,31200.0,26.1256,26.1434,26.1167,26.1434,31200.0
2015-03-20 13:20:00,29.38,29.38,29.36,29.37,36400.0,26.1523,26.1523,26.1345,26.1434,36400.0
2015-03-20 13:30:00,29.38,29.39,29.37,29.37,17200.0,26.1523,26.1612,26.1434,26.1434,17200.0
2015-03-20 13:40:00,29.37,29.37,29.36,29.37,8400.0,26.1434,26.1434,26.1345,26.1434,8400.0
2015-03-20 13:50:00,29.36,29.37,29.36,29.37,73200.0,26.1345,26.1434,26.1345,26.1434,73200.0
2015-03-20 14:00:00,29.37,29.38,29.36,29.37,54000.0,26.1434,26.1523,26.1345,26.1434,54000.0
2015-03-20 14:10:00,29.37,29.37,29.36,29.36,11200.0,26.1434,26.1434,26.1345,26.1345,11200.0
2015-03-20 14:20:00,29.36,29.36,29.33,29.35,19600.0,26.1345,26.1345,26.1078,26.1256,19600.0
2015-03-20 14:30:00,29.34,29.36,29.34,29.35,1582000.0,26.1167,26.1345,26.1167,26.1256,1582000.0
2015-03-20 14:40:00,29.35,29.35,29.34,29.34,344800.0,26.1256,26.1256,26.1167,26.1167,344800.0
2015-03-20 14:50:00,29.34,29.37,29.34,29.37,92800.0,26.1167,26.1434,26.1167,26.1434,92800.0
2015-03-20 15:00:00,29.38,29.38,29.36,29.37,107600.0,26.1523,26.1523,26.1345,26.1434,107600.0
2015-03-20 15:10:00,29.37,29.37,29.31,29.31,228800.0,26.1434,26.1434,26.09,26.09,228800.0
2015-03-20 15:20:00,29.31,29.32,29.3,29.3,85200.0,26.09,26.0989,26.0811,26.0811,85200.0
2015-03-20 15:30:00,29.31,29.34,29.3,29.34,138400.0,26.09,26.1167,26.0811,26.1167,138400.0
2015-03-20 15:40:00,29.34,29.35,29.32,29.34,254800.0,26.1167,26.1256,26.0989,26.1167,254800.0
2015-03-20 15:50:00,29.34,29.35,29.3,29.3,2037200.0,26.1167,26.1256,26.0811,26.0811,2037200.0
2015-03-23 09:30:00,29.27,29.29,29.25,29.28,48800.0,26.0544,26.0722,26.0366,26.0633,48800.0
2015-03-23 09:40:00,29.31,29.32,29.28,29.29,36400.0,26.09,26.0989,26.0633,26.0722,36400.0
2015-03-23 09:50:00,29.29,29.3,29.28,29.29,44000.0,26.0722,26.0811,26.0633,26.0722,44000.0
2015-03-23 10:00:00,29.29,29.31,29.28,29.31,16800.0,26.0722,26.09,26.0633,26.09,16800.0
2015-03-23 10:10:00,29.32,29.34,29.31,29.33,100000.0,26.0989,26.1167,26.09,26.1078,100000.0
2015-03-23 10:20:00,29.33,29.34,29.32,29.32,60800.0,26.1078,26.1167,26.0989,26.0989,60800.0
2015-03-23 10:30:00,29.32,29.32,29.3,29.32,34000.0,26.0989,26.0989,26.0811,26.0989,34000.0
2015-03-23 10:40:00,29.31,29.33,29.31,29.31,23200.0,26.09,26.1078,26.09,26.09,23200.0
2015-03-23 10:50:00,29.32,29.33,29.3,29.31,18800.0,26.0989,26.1078,26.0811,26.09,18800.0
2015-03-23 11:00:00,29.31,29.32,29.3,29.32,49600.0,26.09,26.0989,26.0811,26.0989,49600.0
2015-03-23 11:10:00,29.32,29.33,29.31,29.32,36000.0,26.0989,26.1078,26.09,26.0989,36000.0
2015-03-23 11:20:00,29.33,29.33,29.3,29.3,43200.0,26.1078,26.1078,26.0811,26.0811,43200.0
2015-03-23 11:30:00,29.31,29.31,29.29,29.31,23600.0,26.09,26.09,26.0722,26.09,23600.0
2015-03-23 11:40:00,29.31,29.31,29.27,29.29,22400.0,26.09,26.09,26.0544,26.0722,22400.0
2015-03-23 11:50:00,29.29,29.31,29.29,29.31,38400.0,26.0722,26.09,26.0722,26.09,38400.0
2015-03-23 12:00:00,29.29,29.31,29.29,29.3,41600.0,26.0722,26.09,26.0722,26.0811,41600.0
2015-03-23 12:10:00,29.31,29.31,29.28,29.28,44800.0,26.09,26.09,26.0633,26.0633,44800.0
2015-03-23 12:20:00,29.28,29.29,29.28,29.29,37200.0,26.0633,26.0722,26.0633,26.0722,37200.0
2015-03-23 12:30:00,29.29,29.32,29.29,29.31,52800.0,26.0722,26.0989,26.0722,26.09,52800.0
2015-03-23 12:40:00,29.32,29.32,29.3,29.31,20000.0,26.0989,26.0989,26.0811,26.09,20000.0
2015-03-23 12:50:00,29.31,29.31,29.29,29.29,22000.0,26.09,26.09,26.0722,26.0722,22000.0
2015-03-23 13:00:00,29.3,29.3,29.28,29.29,14400.0,26.0811,26.0811,26.0633,26.0722,14400.0
2015-03-23 13:10:00,29.29,29.3,29.28,29.3,41200.0,26.0722,26.0811,26.0633,26.0811,41200.0
2015-03-23 13:20:00,29.3,29.3,29.28,29.28,21600.0,26.0811,26.0811,26.0633,26.0633,21600.0
2015-03-23 13:30:00,29.28,29.3,29.28,29.3,43200.0,26.0633,26.0811,26.0633,26.0811,43200.0
2015-03-23 13:40:00,29.3,29.31,29.29,29.29,41600.0,26.0811,26.09,26.0722,26.0722,41600.0
2015-03-23 13:50:00,29.29,29.3,29.28,29.29,34400.0,26.0722,26.0811,26.0633,26.0722,34400.0
2015-03-23 14:00:00,29.29,29.32,29.29,29.32,86400.0,26.0722,26.0989,26.0722,26.0989,86400.0
2015-03-23 14:10:00,29.33,29.34,29.32,29.33,42800.0,26.1078,26.1167,26.0989,26.1078,42800.0
2015-03-23 14:20:00,29.33,29.34,29.32,29.33,32800.0,26.1078,26.1167,26.0989,26.1078,32800.0
2015-03-23 14:30:00,29.33,29.33,29.32,29.33,20400.0,26.1078,26.1078,26.0989,26.1078,20400.0
2015-03-23 14:40:00,29.33,29.33,29.3,29.3,38000.0,26.1078,26.1078,26.0811,26.0811,38000.0
2015-03-23 14:50:00,29.3,29.31,29.29,29.31,55600.0,26.0811,26.09,26.0722,26.09,55600.0
2015-03-23 15:00:00,29.31,29.32,29.29,29.31,66800.0,26.09,26.0989,26.0722,26.09,66800.0
2015-03-23 15:10:00,29.3,29.3,29.28,29.28,54000.0,26.0811,26.0811,26.0633,26.0633,54000.0
2015-03-23 15:20:00,29.29,29.3,29.28,29.28,38000.0,26.0722,26.0811,26.0633,26.0633,38000.0
2015-03-23 15:30:00,29.29,29.29,29.28,29.29,40400.0,26.0722,26.0722,26.0633,26.0722,40400.0
2015-03-23 15:40:00,29.29,29.29,29.27,29.28,66000.0,26.0722,26.0722,26.0544,26.0633,66000.0
2015-03-23 15:50:00,29.27,29.27,29.21,29.21,181200.0,26.0544,26.0544,26.0009,26.0009,181200.0
2015-03-24 09:30:00,29.2,29.22,29.19,29.19,49200.0,25.992,26.0098,25.9831,25.9831,49200.0
2015-03-24 09:40:00,29.17,29.19,29.16,29.18,7200.0,25.9653,25.9831,25.9564,25.9742,7200.0
2015-03-24 09:50:00,29.21,29.23,29.21,29.23,12800.0,26.0009,26.0187,26.0009,26.0187,12800.0
2015-03-24 10:00:00,29.24,29.27,29.24,29.26,14400.0,26.0277,26.0544,26.0277,26.0455,14400.0
2015-03-24 10:10:00,29.27,29.28,29.25,29.26,38800.0,26.0544,26.0633,26.0366,26.0455,38800.0
2015-03-24 10:20:00,29.27,29.27,29.24,29.26,29600.0,26.0544,26.0544,26.0277,26.0455,29600.0
2015-03-24 10:30:00,29.26,29.27,29.25,29.25,20000.0,26.0455,26.0544,26.0366,26.0366,20000.0
2015-03-24 10:40:00,29.26,29.28,29.24,29.25,79600.0,26.0455,26.0633,26.0277,26.0366,79600.0
2015-03-24 10:50:00,29.25,29.28,29.25,29.27,51600.0,26.0366,26.0633,26.0366,26.0544,51600.0
2015-03-24 11:00:00,29.26,29.3,29.25,29.29,34400.0,26.0455,26.0811,26.0366,26.0722,34400.0
2015-03-24 11:10:00,29.29,29.31,29.29,29.31,37200.0,26.0722,26.09,26.0722,26.09,37200.0
2015-03-24 11:20:00,29.3,29.31,29.29,29.29,48000.0,26.0811,26.09,26.0722,26.0722,48000.0
2015-03-24 11:30:00,29.3,29.3,29.28,29.28,20000.0,26.0811,26.0811,26.0633,26.0633,20000.0
2015-03-24 11:40:00,29.29,29.29,29.27,29.29,65600.0,26.0722,26.0722,26.0544,26.0722,65600.0
2015-03-24 11:50:00,29.29,29.3,29.28,29.28,14000.0,26.0722,26.0811,26.0633,26.0633,14000.0
2015-03-24 12:00:00,29.27,29.29,29.27,29.27,18000.0,26.0544,26.0722,26.0544,26.0544,18000.0
2015-03-24 12:10:00,29.27,29.29,29.27,29.27,49200.0,26.0544,26.0722,26.0544,26.0544,49200.0
2015-03-24 12:20:00,29.28,29.28,29.24,29.24,56800.0,26.0633,26.0633,26.0277,26.0277,56800.0
2015-03-24 12:30:00,29.24,29.24,29.19,29.21,75200.0,26.0277,26.0277,25.9831,26.0009,75200.0
2015-03-24 12:40:00,29.21,29.22,29.2,29.2,51200.0,26.0009,26.0098,25.992,25.992,51200.0
2015-03-24 12:50:00,29.2,29.21,29.18,29.18,11200.0,25.992,26.0009,25.9742,25.9742,11200.0
2015-03-24 13:00:00,29.18,29.21,29.18,29.21,32800.0,25.9742,26.0009,25.9742,26.0009,32800.0
2015-03-24 13:10:00,29.19,29.21,29.18,29.21,10400.0,25.9831,26.0009,25.9742,26.0009,10400.0
2015-03-24 13:20:00,29.2,29.2,29.14,29.15,34400.0,25.992,25.992,25.9386,25.9475,34400.0
2015-03-24 13:30:00,29.14,29.16,29.14,29.16,20000.0,25.9386,25.9564,25.9386,25.9564,20000.0
2015-03-24 13:40:00,29.15,29.17,29.15,29.16,31200.0,25.9475,25.9653,25.9475,25.9564,31200.0
2015-03-24 13:50:00,29.16,29.18,29.16,29.18,45200.0,25.9564,25.9742,25.9564,25.9742,45200.0
2015-03-24 14:00:00,29.18,29.18,29.14,29.15,42800.0,25.9742,25.9742,25.9386,25.9475,42800.0
2015-03-24 14:10:00,29.16,29.17,29.11,29.11,51200.0,25.9564,25.9653,25.9119,25.9119,51200.0
2015-03-24 14:20:00,29.11,29.13,29.11,29.12,34800.0,25.9119,25.9297,25.9119,25.9208,34800.0
2015-03-24 14:30:00,29.12,29.13,29.1,29.13,36000.0,25.9208,25.9297,25.903,25.9297,36000.0
2015-03-24 14:40:00,29.12,29.15,29.11,29.15,66800.0,25.9208,25.9475,25.9119,25.9475,66800.0
2015-03-24 14:50:00,29.14,29.14,29.12,29.13,47600.0,25.9386,25.9386,25.9208,25.9297,47600.0
2015-03-24 15:00:00,29.13,29.18,29.13,29.17,57200.0,25.9297,25.9742,25.9297,25.9653,57200.0
2015-03-24 15:10:00,29.16,29.17,29.15,29.16,19600.0,25.9564,25.9653,25.9475,25.9564,19600.0
2015-03-24 15:20:00,29.15,29.15,29.09,29.11,46000.0,25.9475,25.9475,25.8941,25.9119,46000.0
2015-03-24 15:30:00,29.1,29.13,29.1,29.12,55600.0,25.903,25.9297,25.903,25.9208,55600.0
2015-03-24 15:40:00,29.12,29.13,29.09,29.09,92800.0,25.9208,25.9297,25.8941,25.8941,92800.0
2015-03-24 15:50:00,29.09,29.1,29.07,29.07,225600.0,25.8941,25.903,25.8763,25.8763,225600.0
2015-03-25 09:30:00,29.01,29.04,28.96,28.96,109200.0,25.9118,25.9385,25.8671,25.8671,109200.0
2015-03-25 09:40:00,28.94,28.96,28.88,28.89,18400.0,25.8492,25.8671,25.7956,25.8046,18400.0
2015-03-25 09:50:00,28.87,28.89,28.86,28.88,43600.0,25.7867,25.8046,25.7778,25.7956,43600.0
2015-03-25 10:00:00,28.88,28.91,28.86,28.91,32000.0,25.7956,25.8224,25.7778,25.8224,32000.0
2015-03-25 10:10:00,28.91,28.93,28.91,28.92,16000.0,25.8224,25.8403,25.8224,25.8314,16000.0
2015-03-25 10:20:00,28.92,28.95,28.92,28.93,10000.0,25.8314,25.8582,25.8314,25.8403,10000.0
2015-03-25 10:30:00,28.93,28.93,28.9,28.91,165200.0,25.8403,25.8403,25.8135,25.8224,165200.0
2015-03-25 10:40:00,28.9,28.9,28.86,28.88,31200.0,25.8135,25.8135,25.7778,25.7956,31200.0
2015-03-25 10:50:00,28.88,28.92,28.88,28.92,58800.0,25.7956,25.8314,25.7956,25.8314,58800.0
2015-03-25 11:00:00,28.92,28.93,28.89,28.89,74800.0,25.8314,25.8403,25.8046,25.8046,74800.0
2015-03-25 11:10:00,28.9,28.9,28.84,28.84,58800.0,25.8135,25.8135,25.7599,25.7599,58800.0
2015-03-25 11:20:00,28.84,28.86,28.82,28.85,45600.0,25.7599,25.7778,25.742,25.7688,45600.0
2015-03-25 11:30:00,28.83,28.83,28.7,28.7,110000.0,25.751,25.751,25.6349,25.6349,110000.0
2015-03-25 11:40:00,28.69,28.71,28.68,28.7,65600.0,25.6259,25.6438,25.617,25.6349,65600.0
2015-03-25 11:50:00,28.7,28.71,28.67,28.7,26800.0,25.6349,25.6438,25.6081,25.6349,26800.0
2015-03-25 12:00:00,28.69,28.7,28.67,28.68,129200.0,25.6259,25.6349,25.6081,25.617,129200.0
2015-03-25 12:10:00,28.67,28.7,28.67,28.7,8800.0,25.6081,25.6349,25.6081,25.6349,8800.0
2015-03-25 12:20:00,28.66,28.66,28.62,28.65,94800.0,25.5991,25.5991,25.5634,25.5902,94800.0
2015-03-25 12:30:00,28.63,28.64,28.61,28.64,57200.0,25.5723,25.5813,25.5545,25.5813,57200.0
2015-03-25 12:40:00,28.61,28.61,28.58,28.6,50400.0,25.5545,25.5545,25.5277,25.5455,50400.0
2015-03-25 12:50:00,28.6,28.64,28.6,28.64,33600.0,25.5455,25.5813,25.5455,25.5813,33600.0
2015-03-25 13:00:00,28.63,28.65,28.62,28.63,22400.0,25.5723,25.5902,25.5634,25.5723,22400.0
2015-03-25 13:10:00,28.61,28.62,28.56,28.56,34000.0,25.5545,25.5634,25.5098,25.5098,34000.0
2015-03-25 13:20:00,28.58,28.6,28.56,28.6,73600.0,25.5277,25.5455,25.5098,25.5455,73600.0
2015-03-25 13:30:00,28.6,28.6,28.56,28.6,48800.0,25.5455,25.5455,25.5098,25.5455,48800.0
2015-03-25 13:40:00,28.61,28.63,28.61,28.63,42800.0,25.5545,25.5723,25.5545,25.5723,42800.0
2015-03-25 13:50:00,28.64,28.64,28.61,28.61,69200.0,25.5813,25.5813,25.5545,25.5545,69200.0
2015-03-25 14:00:00,28.59,28.62,28.58,28.58,50000.0,25.5366,25.5634,25.5277,25.5277,50000.0
2015-03-25 14:10:00,28.58,28.61,28.57,28.61,61600.0,25.5277,25.5545,25.5187,25.5545,61600.0
2015-03-25 14:20:00,28.61,28.64,28.61,28.64,36400.0,25.5545,25.5813,25.5545,25.5813,36400.0
2015-03-25 14:30:00,28.64,28.64,28.6,28.6,67200.0,25.5813,25.5813,25.5455,25.5455,67200.0
2015-03-25 14:40:00,28.59,28.59,28.56,28.58,42800.0,25.5366,25.5366,25.5098,25.5277,42800.0
2015-03-25 14:50:00,28.58,28.61,28.58,28.58,42400.0,25.5277,25.5545,25.5277,25.5277,42400.0
2015-03-25 15:00:00,28.57,28.57,28.53,28.53,56800.0,25.5187,25.5187,25.483,25.483,56800.0
2015-03-25 15:10:00,28.52,28.56,28.52,28.53,64800.0,25.4741,25.5098,25.4741,25.483,64800.0
2015-03-25 15:20:00,28.54,28.54,28.49,28.5,78400.0,25.4919,25.4919,25.4473,25.4562,78400.0
2015-03-25 15:30:00,28.5,28.51,28.47,28.5,107200.0,25.4562,25.4652,25.4294,25.4562,107200.0
2015-03-25 15:40:00,28.49,28.5,28.44,28.45,116000.0,25.4473,25.4562,25.4026,25.4116,116000.0
2015-03-25 15:50:00,28.45,28.47,28.43,28.43,188800.0,25.4116,25.4294,25.3937,25.3937,188800.0
2015-03-26 09:30:00,28.29,28.29,28.19,28.25,148000.0,25.2686,25.2686,25.1793,25.2329,148000.0
2015-03-26 09:40:00,28.26,28.36,28.26,28.36,34400.0,25.2419,25.3312,25.2419,25.3312,34400.0
2015-03-26 09:50:00,28.36,28.39,28.25,28.26,58400.0,25.3312,25.358,25.2329,25.2419,58400.0
2015-03-26 10:00:00,28.27,28.3,28.23,28.23,36400.0,25.2508,25.2776,25.2151,25.2151,36400.0
2015-03-26 10:10:00,28.21,28.25,28.2,28.23,32400.0,25.1972,25.2329,25.1883,25.2151,32400.0
2015-03-26 10:20:00,28.23,28.29,28.23,28.28,94800.0,25.2151,25.2686,25.2151,25.2597,94800.0
2015-03-26 10:30:00,28.27,28.35,28.25,28.33,139600.0,25.2508,25.3222,25.2329,25.3044,139600.0
2015-03-26 10:40:00,28.32,28.36,28.32,28.33,35600.0,25.2954,25.3312,25.2954,25.3044,35600.0
2015-03-26 10:50:00,28.34,28.36,28.31,28.35,45200.0,25.3133,25.3312,25.2865,25.3222,45200.0
2015-03-26 11:00:00,28.36,28.36,28.32,28.35,57200.0,25.3312,25.3312,25.2954,25.3222,57200.0
2015-03-26 11:10:00,28.35,28.35,28.29,28.29,27600.0,25.3222,25.3222,25.2686,25.2686,27600.0
2015-03-26 11:20:00,28.28,28.34,28.28,28.34,17200.0,25.2597,25.3133,25.2597,25.3133,17200.0
2015-03-26 11:30:00,28.33,28.39,28.32,28.39,12800.0,25.3044,25.358,25.2954,25.358,12800.0
2015-03-26 11:40:00,28.4,28.42,28.39,28.41,19600.0,25.3669,25.3848,25.358,25.3758,19600.0
2015-03-26 11:50:00,28.4,28.44,28.39,28.43,13200.0,25.3669,25.4026,25.358,25.3937,13200.0
2015-03-26 12:00:00,28.45,28.45,28.41,28.41,28800.0,25.4116,25.4116,25.3758,25.3758,28800.0
2015-03-26 12:10:00,28.42,28.45,28.41,28.43,2430000.0,25.3848,25.4116,25.3758,25.3937,2430000.0
2015-03-26 12:20:00,28.43,28.43,28.38,28.39,42800.0,25.3937,25.3937,25.349,25.358,42800.0
2015-03-26 12:30:00,28.39,28.4,28.38,28.39,150400.0,25.358,25.3669,25.349,25.358,150400.0
2015-03-26 12:40:00,28.39,28.4,28.36,28.4,244800.0,25.358,25.3669,25.3312,25.3669,244800.0
2015-03-26 12:50:00,28.4,28.45,28.4,28.44,31200.0,25.3669,25.4116,25.3669,25.4026,31200.0
2015-03-26 13:00:00,28.45,28.45,28.41,28.43,28000.0,25.4116,25.4116,25.3758,25.3937,28000.0
2015-03-26 13:10:00,28.43,28.44,28.36,28.38,36800.0,25.3937,25.4026,25.3312,25.349,36800.0
2015-03-26 13:20:00,28.4,28.42,28.36,28.42,36400.0,25.3669,25.3848,25.3312,25.3848,36400.0
2015-03-26 13:30:00,28.43,28.44,28.43,28.44,22000.0,25.3937,25.4026,25.3937,25.4026,22000.0
2015-03-26 13:40:00,28.44,28.51,28.44,28.49,53200.0,25.4026,25.4652,25.4026,25.4473,53200.0
2015-03-26 13:50:00,28.5,28.53,28.5,28.51,50800.0,25.4562,25.483,25.4562,25.4652,50800.0
2015-03-26 14:00:00,28.5,28.5,28.45,28.45,73600.0,25.4562,25.4562,25.4116,25.4116,73600.0
2015-03-26 14:10:00,28.45,28.47,28.41,28.46,352000.0,25.4116,25.4294,25.3758,25.4205,352000.0
2015-03-26 14:20:00,28.47,28.47,28.41,28.41,78400.0,25.4294,25.4294,25.3758,25.3758,78400.0
2015-03-26 14:30:00,28.41,28.46,28.41,28.43,56800.0,25.3758,25.4205,25.3758,25.3937,56800.0
2015-03-26 14:40:00,28.44,28.47,28.41,28.41,65200.0,25.4026,25.4294,25.3758,25.3758,65200.0
2015-03-26 14:50:00,28.4,28.43,28.38,28.38,106400.0,25.3669,25.3937,25.349,25.349,106400.0
2015-03-26 15:00:00,28.38,28.4,28.36,28.39,52000.0,25.349,25.3669,25.3312,25.358,52000.0
2015-03-26 15:10:00,28.39,28.4,28.36,28.36,76800.0,25.358,25.3669,25.3312,25.3312,76800.0
2015-03-26 15:20:00,28.36,28.4,28.36,28.39,88800.0,25.3312,25.3669,25.3312,25.358,88800.0
2015-03-26 15:30:00,28.38,28.44,28.38,28.4,57200.0,25.349,25.4026,25.349,25.3669,57200.0
2015-03-26 15:40:00,28.39,28.41,28.36,28.41,99200.0,25.358,25.3758,25.3312,25.3758,99200.0
2015-03-26 15:50:00,28.4,28.41,28.35,28.36,138800.0,25.3669,25.3758,25.3222,25.3312,138800.0
2015-03-27 09:30:00,28.32,28.47,28.32,28.43,279200.0,25.2954,25.4294,25.2954,25.3937,279200.0
2015-03-27 09:40:00,28.43,28.45,28.41,28.45,52800.0,25.3937,25.4116,25.3758,25.4116,52800.0
2015-03-27 09:50:00,28.46,28.47,28.43,28.45,25200.0,25.4205,25.4294,25.3937,25.4116,25200.0
2015-03-27 10:00:00,28.44,28.48,28.44,28.45,18400.0,25.4026,25.4384,25.4026,25.4116,18400.0
2015-03-27 10:10:00,28.44,28.44,28.34,28.36,53600.0,25.4026,25.4026,25.3133,25.3312,53600.0
2015-03-27 10:20:00,28.36,28.42,28.36,28.41,44000.0,25.3312,25.3848,25.3312,25.3758,44000.0
2015-03-27 10:30:00,28.41,28.44,28.36,28.44,17600.0,25.3758,25.4026,25.3312,25.4026,17600.0
2015-03-27 10:40:00,28.46,28.46,28.43,28.43,24000.0,25.4205,25.4205,25.3937,25.3937,24000.0
2015-03-27 10:50:00,28.44,28.47,28.44,28.47,7600.0,25.4026,25.4294,25.4026,25.4294,7600.0
2015-03-27 11:00:00,28.47,28.47,28.47,28.47,7600.0,25.4294,25.4294,25.4294,25.4294,7600.0
2015-03-27 11:10:00,28.46,28.5,28.46,28.46,18400.0,25.4205,25.4562,25.4205,25.4205,18400.0
2015-03-27 11:20:00,28.46,28.48,28.43,28.43,39200.0,25.4205,25.4384,25.3937,25.3937,39200.0
2015-03-27 11:30:00,28.43,28.46,28.43,28.45,81200.0,25.3937,25.4205,25.3937,25.4116,81200.0
2015-03-27 11:40:00,28.44,28.46,28.44,28.46,28800.0,25.4026,25.4205,25.4026,25.4205,28800.0
2015-03-27 11:50:00,28.45,28.45,28.39,28.42,73200.0,25.4116,25.4116,25.358,25.3848,73200.0
2015-03-27 12:00:00,28.43,28.43,28.41,28.42,29600.0,25.3937,25.3937,25.3758,25.3848,29600.0
2015-03-27 12:10:00,28.43,28.43,28.41,28.42,29200.0,25.3937,25.3937,25.3758,25.3848,29200.0
2015-03-27 12:20:00,28.41,28.44,28.4,28.41,12400.0,25.3758,25.4026,25.3669,25.3758,12400.0
2015-03-27 12:30:00,28.4,28.43,28.4,28.42,28800.0,25.3669,25.3937,25.3669,25.3848,28800.0
2015-03-27 12:40:00,28.42,28.45,28.4,28.41,32400.0,25.3848,25.4116,25.3669,25.3758,32400.0
2015-03-27 12:50:00,28.41,28.45,28.41,28.45,18000.0,25.3758,25.4116,25.3758,25.4116,18000.0
2015-03-27 13:00:00,28.45,28.45,28.43,28.43,64400.0,25.4116,25.4116,25.3937,25.3937,64400.0
2015-03-27 13:10:00,28.43,28.43,28.41,28.42,43200.0,25.3937,25.3937,25.3758,25.3848,43200.0
2015-03-27 13:20:00,28.42,28.44,28.42,28.42,34000.0,25.3848,25.4026,25.3848,25.3848,34000.0
2015-03-27 13:30:00,28.43,28.44,28.42,28.43,31200.0,25.3937,25.4026,25.3848,25.3937,31200.0
2015-03-27 13:40:00,28.43,28.43,28.4,28.41,36400.0,25.3937,25.3937,25.3669,25.3758,36400.0
2015-03-27 13:50:00,28.41,28.45,28.41,28.43,53200.0,25.3758,25.4116,25.3758,25.3937,53200.0
2015-03-27 14:00:00,28.43,28.45,28.42,28.42,30400.0,25.3937,25.4116,25.3848,25.3848,30400.0
2015-03-27 14:10:00,28.43,28.44,28.41,28.43,97600.0,25.3937,25.4026,25.3758,25.3937,97600.0
2015-03-27 14:20:00,28.42,28.45,28.42,28.43,37200.0,25.3848,25.4116,25.3848,25.3937,37200.0
2015-03-27 14:30:00,28.43,28.44,28.42,28.42,34800.0,25.3937,25.4026,25.3848,25.3848,34800.0
2015-03-27 14:40:00,28.42,28.43,28.42,28.43,51600.0,25.3848,25.3937,25.3848,25.3937,51600.0
2015-03-27 14:50:00,28.43,28.44,28.43,28.43,23200.0,25.3937,25.4026,25.3937,25.3937,23200.0
2015-03-27 15:00:00,28.43,28.46,28.43,28.43,40400.0,25.3937,25.4205,25.3937,25.3937,40400.0
2015-03-27 15:10:00,28.43,28.44,28.42,28.42,32800.0,25.3937,25.4026,25.3848,25.3848,32800.0
2015-03-27 15:20:00,28.42,28.43,28.42,28.43,36800.0,25.3848,25.3937,25.3848,25.3937,36800.0
2015-03-27 15:30:00,28.43,28.49,28.42,28.49,98400.0,25.3937,25.4473,25.3848,25.4473,98400.0
2015-03-27 15:40:00,28.49,28.5,28.45,28.47,72800.0,25.4473,25.4562,25.4116,25.4294,72800.0
2015-03-27 15:50:00,28.47,28.51,28.46,28.46,268800.0,25.4294,25.4652,25.4205,25.4205,268800.0
2015-03-30 09:30:00,28.63,28.7,28.63,28.7,89600.0,25.5723,25.6349,25.5723,25.6349,89600.0
2015-03-30 09:40:00,28.69,28.75,28.68,28.74,95600.0,25.6259,25.6795,25.617,25.6706,95600.0
2015-03-30 09:50:00,28.75,28.76,28.73,28.74,85600.0,25.6795,25.6885,25.6617,25.6706,85600.0
2015-03-30 10:00:00,28.75,28.78,28.71,28.72,62800.0,25.6795,25.7063,25.6438,25.6527,62800.0
2015-03-30 10:10:00,28.72,28.73,28.71,28.71,27600.0,25.6527,25.6617,25.6438,25.6438,27600.0
2015-03-30 10:20:00,28.71,28.71,28.67,28.68,32000.0,25.6438,25.6438,25.6081,25.617,32000.0
2015-03-30 10:30:00,28.68,28.7,28.67,28.69,48400.0,25.617,25.6349,25.6081,25.6259,48400.0
2015-03-30 10:40:00,28.69,28.7,28.67,28.69,15600.0,25.6259,25.6349,25.6081,25.6259,15600.0
2015-03-30 10:50:00,28.7,28.72,28.69,28.7,147200.0,25.6349,25.6527,25.6259,25.6349,147200.0
2015-03-30 11:00:00,28.71,28.72,28.68,28.7,29600.0,25.6438,25.6527,25.617,25.6349,29600.0
2015-03-30 11:10:00,28.69,28.73,28.69,28.72,59200.0,25.6259,25.6617,25.6259,25.6527,59200.0
2015-03-30 11:20:00,28.71,28.72,28.7,28.71,38000.0,25.6438,25.6527,25.6349,25.6438,38000.0
2015-03-30 11:30:00,28.72,28.72,28.7,28.71,40400.0,25.6527,25.6527,25.6349,25.6438,40400.0
2015-03-30 11:40:00,28.71,28.72,28.7,28.7,17200.0,25.6438,25.6527,25.6349,25.6349,17200.0
2015-03-30 11:50:00,28.7,28.71,28.69,28.71,34400.0,25.6349,25.6438,25.6259,25.6438,34400.0
2015-03-30 12:00:00,28.71,28.73,28.71,28.72,19600.0,25.6438,25.6617,25.6438,25.6527,19600.0
2015-03-30 12:10:00,28.71,28.75,28.71,28.74,71600.0,25.6438,25.6795,25.6438,25.6706,71600.0
2015-03-30 12:20:00,28.74,28.74,28.73,28.74,157600.0,25.6706,25.6706,25.6617,25.6706,157600.0
2015-03-30 12:30:00,28.74,28.75,28.73,28.74,32400.0,25.6706,25.6795,25.6617,25.6706,32400.0
2015-03-30 12:40:00,28.75,28.75,28.74,28.74,34000.0,25.6795,25.6795,25.6706,25.6706,34000.0
2015-03-30 12:50:00,28.75,28.75,28.74,28.75,36400.0,25.6795,25.6795,25.6706,25.6795,36400.0
2015-03-30 13:00:00,28.75,28.77,28.75,28.77,39200.0,25.6795,25.6974,25.6795,25.6974,39200.0
2015-03-30 13:10:00,28.77,28.78,28.76,28.77,18800.0,25.6974,25.7063,25.6885,25.6974,18800.0
2015-03-30 13:20:00,28.77,28.78,28.77,28.78,22400.0,25.6974,25.7063,25.6974,25.7063,22400.0
2015-03-30 13:30:00,28.78,28.79,28.77,28.77,24400.0,25.7063,25.7152,25.6974,25.6974,24400.0
2015-03-30 13:40:00,28.77,28.78,28.76,28.76,60400.0,25.6974,25.7063,25.6885,25.6885,60400.0
2015-03-30 13:50:00,28.76,28.76,28.74,28.75,96400.0,25.6885,25.6885,25.6706,25.6795,96400.0
2015-03-30 14:00:00,28.77,28.78,28.76,28.77,36800.0,25.6974,25.7063,25.6885,25.6974,36800.0
2015-03-30 14:10:00,28.77,28.79,28.77,28.78,33200.0,25.6974,25.7152,25.6974,25.7063,33200.0
2015-03-30 14:20:00,28.79,28.79,28.76,28.77,78400.0,25.7152,25.7152,25.6885,25.6974,78400.0
2015-03-30 14:30:00,28.77,28.78,28.75,28.76,34400.0,25.6974,25.7063,25.6795,25.6885,34400.0
2015-03-30 14:40:00,28.76,28.77,28.74,28.76,39600.0,25.6885,25.6974,25.6706,25.6885,39600.0
2015-03-30 14:50:00,28.76,28.77,28.75,28.77,40800.0,25.6885,25.6974,25.6795,25.6974,40800.0
2015-03-30 15:00:00,28.77,28.79,28.77,28.78,64800.0,25.6974,25.7152,25.6974,25.7063,64800.0
2015-03-30 15:10:00,28.79,28.79,28.76,28.79,26800.0,25.7152,25.7152,25.6885,25.7152,26800.0
2015-03-30 15:20:00,28.78,28.79,28.75,28.76,130800.0,25.7063,25.7152,25.6795,25.6885,130800.0
2015-03-30 15:30:00,28.77,28.78,28.75,28.77,74000.0,25.6974,25.7063,25.6795,25.6974,74000.0
2015-03-30 15:40:00,28.77,28.78,28.77,28.77,69200.0,25.6974,25.7063,25.6974,25.6974,69200.0
2015-03-30 15:50:00,28.78,28.78,28.76,28.76,139600.0,25.7063,25.7063,25.6885,25.6885,139600.0
2015-03-31 09:30:00,28.64,28.68,28.61,28.67,87600.0,25.5813,25.617,25.5545,25.6081,87600.0
2015-03-31 09:40:00,28.67,28.68,28.61,28.63,29600.0,25.6081,25.617,25.5545,25.5723,29600.0
2015-03-31 09:50:00,28.64,28.65,28.61,28.65,18400.0,25.5813,25.5902,25.5545,25.5902,18400.0
2015-03-31 10:00:00,28.66,28.68,28.65,28.68,53600.0,25.5991,25.617,25.5902,25.617,53600.0
2015-03-31 10:10:00,28.68,28.7,28.64,28.66,46400.0,25.617,25.6349,25.5813,25.5991,46400.0
2015-03-31 10:20:00,28.66,28.7,28.66,28.68,20800.0,25.5991,25.6349,25.5991,25.617,20800.0
2015-03-31 10:30:00,28.68,28.7,28.67,28.69,30000.0,25.617,25.6349,25.6081,25.6259,30000.0
2015-03-31 10:40:00,28.69,28.72,28.69,28.71,16400.0,25.6259,25.6527,25.6259,25.6438,16400.0
2015-03-31 10:50:00,28.7,28.71,28.68,28.68,32000.0,25.6349,25.6438,25.617,25.617,32000.0
2015-03-31 11:00:00,28.68,28.73,28.68,28.73,121600.0,25.617,25.6617,25.617,25.6617,121600.0
2015-03-31 11:10:00,28.74,28.75,28.74,28.75,36400.0,25.6706,25.6795,25.6706,25.6795,36400.0
2015-03-31 11:20:00,28.75,28.75,28.73,28.73,22400.0,25.6795,25.6795,25.6617,25.6617,22400.0
2015-03-31 11:30:00,28.73,28.73,28.68,28.69,998000.0,25.6617,25.6617,25.617,25.6259,998000.0
2015-03-31 11:40:00,28.69,28.69,28.67,28.67,90400.0,25.6259,25.6259,25.6081,25.6081,90400.0
2015-03-31 11:50:00,28.68,28.68,28.65,28.65,54400.0,25.617,25.617,25.5902,25.5902,54400.0
2015-03-31 12:00:00,28.64,28.64,28.61,28.62,45600.0,25.5813,25.5813,25.5545,25.5634,45600.0
2015-03-31 12:10:00,28.61,28.64,28.61,28.63,32000.0,25.5545,25.5813,25.5545,25.5723,32000.0
2015-03-31 12:20:00,28.64,28.65,28.64,28.64,9600.0,25.5813,25.5902,25.5813,25.5813,9600.0
2015-03-31 12:30:00,28.64,28.67,28.63,28.66,43600.0,25.5813,25.6081,25.5723,25.5991,43600.0
2015-03-31 12:40:00,28.66,28.67,28.65,28.65,35200.0,25.5991,25.6081,25.5902,25.5902,35200.0
2015-03-31 12:50:00,28.65,28.66,28.64,28.65,57200.0,25.5902,25.5991,25.5813,25.5902,57200.0
2015-03-31 13:00:00,28.66,28.67,28.66,28.67,46400.0,25.5991,25.6081,25.5991,25.6081,46400.0
2015-03-31 13:10:00,28.66,28.68,28.66,28.68,22000.0,25.5991,25.617,25.5991,25.617,22000.0
2015-03-31 13:20:00,28.68,28.69,28.68,28.68,32400.0,25.617,25.6259,25.617,25.617,32400.0
2015-03-31 13:30:00,28.68,28.71,28.68,28.69,42800.0,25.617,25.6438,25.617,25.6259,42800.0
2015-03-31 13:40:00,28.69,28.7,28.67,28.67,40400.0,25.6259,25.6349,25.6081,25.6081,40400.0
2015-03-31 13:50:00,28.67,28.67,28.64,28.64,38000.0,25.6081,25.6081,25.5813,25.5813,38000.0
2015-03-31 14:00:00,28.65,28.66,28.64,28.65,14800.0,25.5902,25.5991,25.5813,25.5902,14800.0
2015-03-31 14:10:00,28.66,28.67,28.65,28.66,14800.0,25.5991,25.6081,25.5902,25.5991,14800.0
2015-03-31 14:20:00,28.65,28.67,28.64,28.65,122000.0,25.5902,25.6081,25.5813,25.5902,122000.0
2015-03-31 14:30:00,28.65,28.65,28.62,28.64,86400.0,25.5902,25.5902,25.5634,25.5813,86400.0
2015-03-31 14:40:00,28.64,28.66,28.63,28.66,131600.0,25.5813,25.5991,25.5723,25.5991,131600.0
2015-03-31 14:50:00,28.66,28.67,28.64,28.67,91600.0,25.5991,25.6081,25.5813,25.6081,91600.0
2015-03-31 15:00:00,28.66,28.66,28.59,28.6,70400.0,25.5991,25.5991,25.5366,25.5455,70400.0
2015-03-31 15:10:00,28.6,28.61,28.52,28.52,148400.0,25.5455,25.5545,25.4741,25.4741,148400.0
2015-03-31 15:20:00,28.53,28.55,28.5,28.53,128400.0,25.483,25.5009,25.4562,25.483,128400.0
2015-03-31 15:30:00,28.51,28.54,28.48,28.54,230400.0,25.4652,25.4919,25.4384,25.4919,230400.0
2015-03-31 15:40:00,28.53,28.56,28.52,28.55,158400.0,25.483,25.5098,25.4741,25.5009,158400.0
2015-03-31 15:50:00,28.55,28.55,28.49,28.49,239200.0,25.5009,25.5009,25.4473,25.4473,239200.0
2015-04-01 09:30:00,28.48,28.48,28.32,28.33,102000.0,25.4384,25.4384,25.2954,25.3044,102000.0
2015-04-01 09:40:00,28.31,28.31,28.22,28.22,46000.0,25.2865,25.2865,25.2061,25.2061,46000.0
2015-04-01 09:50:00,28.22,28.22,28.17,28.22,60400.0,25.2061,25.2061,25.1615,25.2061,60400.0
2015-04-01 10:00:00,28.21,28.25,28.21,28.23,156000.0,25.1972,25.2329,25.1972,25.2151,156000.0
2015-04-01 10:10:00,28.23,28.28,28.22,28.27,99600.0,25.2151,25.2597,25.2061,25.2508,99600.0
2015-04-01 10:20:00,28.28,28.3,28.25,28.27,96400.0,25.2597,25.2776,25.2329,25.2508,96400.0
2015-04-01 10:30:00,28.27,28.28,28.22,28.23,37600.0,25.2508,25.2597,25.2061,25.2151,37600.0
2015-04-01 10:40:00,28.23,28.32,28.23,28.31,48000.0,25.2151,25.2954,25.2151,25.2865,48000.0
2015-04-01 10:50:00,28.31,28.36,28.31,28.34,84800.0,25.2865,25.3312,25.2865,25.3133,84800.0
2015-04-01 11:00:00,28.34,28.35,28.31,28.34,114400.0,25.3133,25.3222,25.2865,25.3133,114400.0
2015-04-01 11:10:00,28.34,28.38,28.34,28.36,64400.0,25.3133,25.349,25.3133,25.3312,64400.0
2015-04-01 11:20:00,28.36,28.36,28.3,28.3,69600.0,25.3312,25.3312,25.2776,25.2776,69600.0
2015-04-01 11:30:00,28.31,28.33,28.28,28.31,42400.0,25.2865,25.3044,25.2597,25.2865,42400.0
2015-04-01 11:40:00,28.32,28.35,28.3,28.34,52800.0,25.2954,25.3222,25.2776,25.3133,52800.0
2015-04-01 11:50:00,28.34,28.35,28.3,28.3,50800.0,25.3133,25.3222,25.2776,25.2776,50800.0
2015-04-01 12:00:00,28.31,28.32,28.28,28.3,32400.0,25.2865,25.2954,25.2597,25.2776,32400.0
2015-04-01 12:10:00,28.3,28.3,28.25,28.27,69600.0,25.2776,25.2776,25.2329,25.2508,69600.0
2015-04-01 12:20:00,28.26,28.3,28.25,28.3,57600.0,25.2419,25.2776,25.2329,25.2776,57600.0
2015-04-01 12:30:00,28.28,28.3,28.27,28.28,78000.0,25.2597,25.2776,25.2508,25.2597,78000.0
2015-04-01 12:40:00,28.29,28.3,28.27,28.27,24000.0,25.2686,25.2776,25.2508,25.2508,24000.0
2015-04-01 12:50:00,28.28,28.33,28.28,28.29,58000.0,25.2597,25.3044,25.2597,25.2686,58000.0
2015-04-01 13:00:00,28.28,28.3,28.27,28.29,23200.0,25.2597,25.2776,25.2508,25.2686,23200.0
2015-04-01 13:10:00,28.3,28.31,28.3,28.3,16400.0,25.2776,25.2865,25.2776,25.2776,16400.0
2015-04-01 13:20:00,28.29,28.32,28.29,28.31,78800.0,25.2686,25.2954,25.2686,25.2865,78800.0
2015-04-01 13:30:00,28.32,28.33,28.3,28.31,66000.0,25.2954,25.3044,25.2776,25.2865,66000.0
2015-04-01 13:40:00,28.31,28.36,28.31,28.36,71200.0,25.2865,25.3312,25.2865,25.3312,71200.0
2015-04-01 13:50:00,28.36,28.37,28.34,28.34,157600.0,25.3312,25.3401,25.3133,25.3133,157600.0
2015-04-01 14:00:00,28.34,28.35,28.32,28.33,61600.0,25.3133,25.3222,25.2954,25.3044,61600.0
2015-04-01 14:10:00,28.33,28.34,28.27,28.29,146400.0,25.3044,25.3133,25.2508,25.2686,146400.0
2015-04-01 14:20:00,28.28,28.3,28.26,28.27,71200.0,25.2597,25.2776,25.2419,25.2508,71200.0
2015-04-01 14:30:00,28.27,28.28,28.25,28.28,58400.0,25.2508,25.2597,25.2329,25.2597,58400.0
2015-04-01 14:40:00,28.28,28.32,28.27,28.31,153200.0,25.2597,25.2954,25.2508,25.2865,153200.0
2015-04-01 14:50:00,28.32,28.32,28.29,28.29,158800.0,25.2954,25.2954,25.2686,25.2686,158800.0
2015-04-01 15:00:00,28.3,28.3,28.25,28.25,45600.0,25.2776,25.2776,25.2329,25.2329,45600.0
2015-04-01 15:10:00,28.26,28.28,28.25,28.26,48400.0,25.2419,25.2597,25.2329,25.2419,48400.0
2015-04-01 15:20:00,28.26,28.3,28.26,28.28,55600.0,25.2419,25.2776,25.2419,25.2597,55600.0
2015-04-01 15:30:00,28.28,28.34,28.27,28.32,107600.0,25.2597,25.3133,25.2508,25.2954,107600.0
2015-04-01 15:40:00,28.32,28.32,28.27,28.3,96400.0,25.2954,25.2954,25.2508,25.2776,96400.0
2015-04-01 15:50:00,28.31,28.36,28.31,28.36,365600.0,25.2865,25.3312,25.2865,25.3312,365600.0
2015-04-02 09:30:00,28.37,28.39,28.34,28.34,324400.0,25.3401,25.358,25.3133,25.3133,324400.0
2015-04-02 09:40:00,28.34,28.44,28.33,28.44,26000.0,25.3133,25.4026,25.3044,25.4026,26000.0
2015-04-02 09:50:00,28.44,28.5,28.44,28.48,68000.0,25.4026,25.4562,25.4026,25.4384,68000.0
2015-04-02 10:00:00,28.48,28.51,28.48,28.49,44400.0,25.4384,25.4652,25.4384,25.4473,44400.0
2015-04-02 10:10:00,28.49,28.5,28.46,28.46,26400.0,25.4473,25.4562,25.4205,25.4205,26400.0
2015-04-02 10:20:00,28.48,28.48,28.43,28.43,34800.0,25.4384,25.4384,25.3937,25.3937,34800.0
2015-04-02 10:30:00,28.44,28.44,28.43,28.43,74400.0,25.4026,25.4026,25.3937,25.3937,74400.0
2015-04-02 10:40:00,28.43,28.45,28.41,28.43,35600.0,25.3937,25.4116,25.3758,25.3937,35600.0
2015-04-02 10:50:00,28.43,28.44,28.42,28.43,42000.0,25.3937,25.4026,25.3848,25.3937,42000.0
2015-04-02 11:00:00,28.43,28.45,28.42,28.44,20800.0,25.3937,25.4116,25.3848,25.4026,20800.0
2015-04-02 11:10:00,28.44,28.45,28.43,28.45,63600.0,25.4026,25.4116,25.3937,25.4116,63600.0
2015-04-02 11:20:00,28.44,28.47,28.44,28.45,54800.0,25.4026,25.4294,25.4026,25.4116,54800.0
2015-04-02 11:30:00,28.46,28.47,28.45,28.45,121600.0,25.4205,25.4294,25.4116,25.4116,121600.0
2015-04-02 11:40:00,28.46,28.46,28.43,28.44,46400.0,25.4205,25.4205,25.3937,25.4026,46400.0
2015-04-02 11:50:00,28.45,28.45,28.41,28.42,45200.0,25.4116,25.4116,25.3758,25.3848,45200.0
2015-04-02 12:00:00,28.41,28.41,28.36,28.38,47600.0,25.3758,25.3758,25.3312,25.349,47600.0
2015-04-02 12:10:00,28.37,28.4,28.37,28.39,19600.0,25.3401,25.3669,25.3401,25.358,19600.0
2015-04-02 12:20:00,28.39,28.41,28.39,28.39,30000.0,25.358,25.3758,25.358,25.358,30000.0
2015-04-02 12:30:00,28.4,28.42,28.4,28.42,23200.0,25.3669,25.3848,25.3669,25.3848,23200.0
2015-04-02 12:40:00,28.43,28.44,28.42,28.43,28400.0,25.3937,25.4026,25.3848,25.3937,28400.0
2015-04-02 12:50:00,28.43,28.43,28.42,28.42,57600.0,25.3937,25.3937,25.3848,25.3848,57600.0
2015-04-02 13:00:00,28.42,28.43,28.41,28.41,30800.0,25.3848,25.3937,25.3758,25.3758,30800.0
2015-04-02 13:10:00,28.41,28.46,28.41,28.46,30800.0,25.3758,25.4205,25.3758,25.4205,30800.0
2015-04-02 13:20:00,28.46,28.46,28.44,28.44,33200.0,25.4205,25.4205,25.4026,25.4026,33200.0
2015-04-02 13:30:00,28.45,28.45,28.43,28.44,89200.0,25.4116,25.4116,25.3937,25.4026,89200.0
2015-04-02 13:40:00,28.44,28.45,28.43,28.43,70000.0,25.4026,25.4116,25.3937,25.3937,70000.0
2015-04-02 13:50:00,28.44,28.45,28.44,28.45,85200.0,25.4026,25.4116,25.4026,25.4116,85200.0
2015-04-02 14:00:00,28.44,28.45,28.42,28.43,46000.0,25.4026,25.4116,25.3848,25.3937,46000.0
2015-04-02 14:10:00,28.44,28.48,28.43,28.48,163200.0,25.4026,25.4384,25.3937,25.4384,163200.0
2015-04-02 14:20:00,28.48,28.48,28.45,28.46,92800.0,25.4384,25.4384,25.4116,25.4205,92800.0
2015-04-02 14:30:00,28.46,28.46,28.44,28.44,90400.0,25.4205,25.4205,25.4026,25.4026,90400.0
2015-04-02 14:40:00,28.44,28.44,28.4,28.42,85600.0,25.4026,25.4026,25.3669,25.3848,85600.0
2015-04-02 14:50:00,28.43,28.43,28.42,28.43,100400.0,25.3937,25.3937,25.3848,25.3937,100400.0
2015-04-02 15:00:00,28.43,28.44,28.42,28.44,84400.0,25.3937,25.4026,25.3848,25.4026,84400.0
2015-04-02 15:10:00,28.44,28.44,28.42,28.42,70000.0,25.4026,25.4026,25.3848,25.3848,70000.0
2015-04-02 15:20:00,28.42,28.44,28.42,28.44,82400.0,25.3848,25.4026,25.3848,25.4026,82400.0
2015-04-02 15:30:00,28.44,28.47,28.43,28.47,72000.0,25.4026,25.4294,25.3937,25.4294,72000.0
2015-04-02 15:40:00,28.47,28.5,28.46,28.49,184000.0,25.4294,25.4562,25.4205,25.4473,184000.0
2015-04-02 15:50:00,28.49,28.49,28.43,28.43,525200.0,25.4473,25.4473,25.3937,25.3937,525200.0
2015-04-06 09:30:00,28.3,28.38,28.25,28.38,106000.0,25.2776,25.349,25.2329,25.349,106000.0
2015-04-06 09:40:00,28.38,28.49,28.38,28.47,168400.0,25.349,25.4473,25.349,25.4294,168400.0
2015-04-06 09:50:00,28.48,28.48,28.45,28.45,20000.0,25.4384,25.4384,25.4116,25.4116,20000.0
2015-04-06 10:00:00,28.45,28.5,28.45,28.47,36000.0,25.4116,25.4562,25.4116,25.4294,36000.0
2015-04-06 10:10:00,28.47,28.52,28.47,28.49,39200.0,25.4294,25.4741,25.4294,25.4473,39200.0
2015-04-06 10:20:00,28.5,28.58,28.5,28.58,94800.0,25.4562,25.5277,25.4562,25.5277,94800.0
2015-04-06 10:30:00,28.59,28.61,28.58,28.59,86400.0,25.5366,25.5545,25.5277,25.5366,86400.0
2015-04-06 10:40:00,28.59,28.6,28.57,28.57,75600.0,25.5366,25.5455,25.5187,25.5187,75600.0
2015-04-06 10:50:00,28.58,28.6,28.57,28.59,52000.0,25.5277,25.5455,25.5187,25.5366,52000.0
2015-04-06 11:00:00,28.6,28.62,28.59,28.61,94400.0,25.5455,25.5634,25.5366,25.5545,94400.0
2015-04-06 11:10:00,28.61,28.61,28.58,28.6,52800.0,25.5545,25.5545,25.5277,25.5455,52800.0
2015-04-06 11:20:00,28.59,28.61,28.58,28.61,77600.0,25.5366,25.5545,25.5277,25.5545,77600.0
2015-04-06 11:30:00,28.6,28.61,28.6,28.61,66000.0,25.5455,25.5545,25.5455,25.5545,66000.0
2015-04-06 11:40:00,28.61,28.64,28.61,28.62,46800.0,25.5545,25.5813,25.5545,25.5634,46800.0
2015-04-06 11:50:00,28.62,28.62,28.61,28.62,72400.0,25.5634,25.5634,25.5545,25.5634,72400.0
2015-04-06 12:00:00,28.63,28.64,28.62,28.63,30400.0,25.5723,25.5813,25.5634,25.5723,30400.0
2015-04-06 12:10:00,28.63,28.64,28.62,28.64,43600.0,25.5723,25.5813,25.5634,25.5813,43600.0
2015-04-06 12:20:00,28.64,28.67,28.64,28.66,446000.0,25.5813,25.6081,25.5813,25.5991,446000.0
2015-04-06 12:30:00,28.66,28.66,28.64,28.64,97600.0,25.5991,25.5991,25.5813,25.5813,97600.0
2015-04-06 12:40:00,28.65,28.66,28.64,28.65,88000.0,25.5902,25.5991,25.5813,25.5902,88000.0
2015-04-06 12:50:00,28.65,28.67,28.65,28.67,58000.0,25.5902,25.6081,25.5902,25.6081,58000.0
2015-04-06 13:00:00,28.67,28.68,28.67,28.68,32000.0,25.6081,25.617,25.6081,25.617,32000.0
2015-04-06 13:10:00,28.68,28.69,28.67,28.69,83600.0,25.617,25.6259,25.6081,25.6259,83600.0
2015-04-06 13:20:00,28.69,28.69,28.68,28.69,58800.0,25.6259,25.6259,25.617,25.6259,58800.0
2015-04-06 13:30:00,28.7,28.7,28.68,28.68,16800.0,25.6349,25.6349,25.617,25.617,16800.0
2015-04-06 13:40:00,28.68,28.68,28.67,28.67,32800.0,25.617,25.617,25.6081,25.6081,32800.0
2015-04-06 13:50:00,28.67,28.68,28.67,28.68,65600.0,25.6081,25.617,25.6081,25.617,65600.0
2015-04-06 14:00:00,28.68,28.68,28.66,28.66,68400.0,25.617,25.617,25.5991,25.5991,68400.0
2015-04-06 14:10:00,28.66,28.68,28.65,28.68,90800.0,25.5991,25.617,25.5902,25.617,90800.0
2015-04-06 14:20:00,28.68,28.68,28.66,28.67,116400.0,25.617,25.617,25.5991,25.6081,116400.0
2015-04-06 14:30:00,28.67,28.68,28.67,28.68,58400.0,25.6081,25.617,25.6081,25.617,58400.0
2015-04-06 14:40:00,28.68,28.68,28.68,28.68,78000.0,25.617,25.617,25.617,25.617,78000.0
2015-04-06 14:50:00,28.68,28.68,28.67,28.67,17200.0,25.617,25.617,25.6081,25.6081,17200.0
2015-04-06 15:00:00,28.67,28.68,28.64,28.64,136400.0,25.6081,25.617,25.5813,25.5813,136400.0
2015-04-06 15:10:00,28.64,28.66,28.64,28.64,70800.0,25.5813,25.5991,25.5813,25.5813,70800.0
2015-04-06 15:20:00,28.64,28.66,28.64,28.64,43600.0,25.5813,25.5991,25.5813,25.5813,43600.0
2015-04-06 15:30:00,28.64,28.66,28.64,28.65,61200.0,25.5813,25.5991,25.5813,25.5902,61200.0
2015-04-06 15:40:00,28.65,28.66,28.63,28.64,112800.0,25.5902,25.5991,25.5723,25.5813,112800.0
2015-04-06 15:50:00,28.64,28.64,28.61,28.62,679600.0,25.5813,25.5813,25.5545,25.5634,679600.0
2015-04-07 09:30:00,28.65,28.72,28.62,28.71,123600.0,25.5902,25.6527,25.5634,25.6438,123600.0
2015-04-07 09:40:00,28.72,28.75,28.71,28.72,38000.0,25.6527,25.6795,25.6438,25.6527,38000.0
2015-04-07 09:50:00,28.72,28.73,28.68,28.68,42800.0,25.6527,25.6617,25.617,25.617,42800.0
2015-04-07 10:00:00,28.69,28.71,28.64,28.68,78800.0,25.6259,25.6438,25.5813,25.617,78800.0
2015-04-07 10:10:00,28.66,28.72,28.66,28.72,44400.0,25.5991,25.6527,25.5991,25.6527,44400.0
2015-04-07 10:20:00,28.73,28.75,28.73,28.74,42400.0,25.6617,25.6795,25.6617,25.6706,42400.0
2015-04-07 10:30:00,28.75,28.77,28.75,28.75,52800.0,25.6795,25.6974,25.6795,25.6795,52800.0
2015-04-07 10:40:00,28.76,28.79,28.74,28.75,66400.0,25.6885,25.7152,25.6706,25.6795,66400.0
2015-04-07 10:50:00,28.75,28.76,28.74,28.75,44800.0,25.6795,25.6885,25.6706,25.6795,44800.0
2015-04-07 11:00:00,28.75,28.75,28.73,28.74,67200.0,25.6795,25.6795,25.6617,25.6706,67200.0
2015-04-07 11:10:00,28.74,28.75,28.71,28.71,103600.0,25.6706,25.6795,25.6438,25.6438,103600.0
2015-04-07 11:20:00,28.71,28.73,28.71,28.72,65200.0,25.6438,25.6617,25.6438,25.6527,65200.0
2015-04-07 11:30:00,28.72,28.75,28.72,28.74,71600.0,25.6527,25.6795,25.6527,25.6706,71600.0
2015-04-07 11:40:00,28.73,28.74,28.73,28.74,73200.0,25.6617,25.6706,25.6617,25.6706,73200.0
2015-04-07 11:50:00,28.73,28.75,28.73,28.74,39200.0,25.6617,25.6795,25.6617,25.6706,39200.0
2015-04-07 12:00:00,28.74,28.77,28.74,28.75,68800.0,25.6706,25.6974,25.6706,25.6795,68800.0
2015-04-07 12:10:00,28.75,28.76,28.74,28.75,113200.0,25.6795,25.6885,25.6706,25.6795,113200.0
2015-04-07 12:20:00,28.75,28.76,28.75,28.76,66000.0,25.6795,25.6885,25.6795,25.6885,66000.0
2015-04-07 12:30:00,28.76,28.77,28.75,28.76,55600.0,25.6885,25.6974,25.6795,25.6885,55600.0
2015-04-07 12:40:00,28.75,28.75,28.72,28.72,78000.0,25.6795,25.6795,25.6527,25.6527,78000.0
2015-04-07 12:50:00,28.72,28.73,28.72,28.73,52000.0,25.6527,25.6617,25.6527,25.6617,52000.0
2015-04-07 13:00:00,28.73,28.75,28.73,28.74,122800.0,25.6617,25.6795,25.6617,25.6706,122800.0
2015-04-07 13:10:00,28.73,28.75,28.73,28.75,89600.0,25.6617,25.6795,25.6617,25.6795,89600.0
2015-04-07 13:20:00,28.75,28.75,28.74,28.75,40800.0,25.6795,25.6795,25.6706,25.6795,40800.0
2015-04-07 13:30:00,28.75,28.75,28.73,28.74,60400.0,25.6795,25.6795,25.6617,25.6706,60400.0
2015-04-07 13:40:00,28.74,28.75,28.72,28.72,64800.0,25.6706,25.6795,25.6527,25.6527,64800.0
2015-04-07 13:50:00,28.72,28.72,28.7,28.71,46000.0,25.6527,25.6527,25.6349,25.6438,46000.0
2015-04-07 14:00:00,28.71,28.73,28.71,28.72,72400.0,25.6438,25.6617,25.6438,25.6527,72400.0
2015-04-07 14:10:00,28.72,28.73,28.72,28.73,81600.0,25.6527,25.6617,25.6527,25.6617,81600.0
2015-04-07 14:20:00,28.73,28.73,28.71,28.73,65200.0,25.6617,25.6617,25.6438,25.6617,65200.0
2015-04-07 14:30:00,28.73,28.73,28.72,28.72,39200.0,25.6617,25.6617,25.6527,25.6527,39200.0
2015-04-07 14:40:00,28.73,28.73,28.71,28.72,61200.0,25.6617,25.6617,25.6438,25.6527,61200.0
2015-04-07 14:50:00,28.72,28.72,28.69,28.69,54800.0,25.6527,25.6527,25.6259,25.6259,54800.0
2015-04-07 15:00:00,28.69,28.7,28.69,28.7,115600.0,25.6259,25.6349,25.6259,25.6349,115600.0
2015-04-07 15:10:00,28.69,28.69,28.68,28.68,162800.0,25.6259,25.6259,25.617,25.617,162800.0
2015-04-07 15:20:00,28.68,28.68,28.64,28.65,217200.0,25.617,25.617,25.5813,25.5902,217200.0
2015-04-07 15:30:00,28.65,28.67,28.61,28.61,112000.0,25.5902,25.6081,25.5545,25.5545,112000.0
2015-04-07 15:40:00,28.61,28.61,28.58,28.6,154400.0,25.5545,25.5545,25.5277,25.5455,154400.0
2015-04-07 15:50:00,28.6,28.6,28.56,28.56,302800.0,25.5455,25.5455,25.5098,25.5098,302800.0
2015-04-08 09:30:00,28.61,28.67,28.59,28.66,56000.0,25.5545,25.6081,25.5366,25.5991,56000.0
2015-04-08 09:40:00,28.68,28.73,28.68,28.72,116400.0,25.617,25.6617,25.617,25.6527,116400.0
2015-04-08 09:50:00,28.72,28.74,28.72,28.73,66000.0,25.6527,25.6706,25.6527,25.6617,66000.0
2015-04-08 10:00:00,28.73,28.75,28.7,28.72,78800.0,25.6617,25.6795,25.6349,25.6527,78800.0
2015-04-08 10:10:00,28.7,28.7,28.67,28.68,16000.0,25.6349,25.6349,25.6081,25.617,16000.0
2015-04-08 10:20:00,28.68,28.7,28.68,28.69,38800.0,25.617,25.6349,25.617,25.6259,38800.0
2015-04-08 10:30:00,28.68,28.7,28.65,28.65,44400.0,25.617,25.6349,25.5902,25.5902,44400.0
2015-04-08 10:40:00,28.64,28.64,28.56,28.6,123200.0,25.5813,25.5813,25.5098,25.5455,123200.0
2015-04-08 10:50:00,28.6,28.64,28.6,28.63,54000.0,25.5455,25.5813,25.5455,25.5723,54000.0
2015-04-08 11:00:00,28.63,28.66,28.61,28.65,70800.0,25.5723,25.5991,25.5545,25.5902,70800.0
2015-04-08 11:10:00,28.66,28.69,28.65,28.68,154400.0,25.5991,25.6259,25.5902,25.617,154400.0
2015-04-08 11:20:00,28.68,28.68,28.65,28.66,36000.0,25.617,25.617,25.5902,25.5991,36000.0
2015-04-08 11:30:00,28.68,28.71,28.67,28.7,24400.0,25.617,25.6438,25.6081,25.6349,24400.0
2015-04-08 11:40:00,28.7,28.73,28.7,28.73,110400.0,25.6349,25.6617,25.6349,25.6617,110400.0
2015-04-08 11:50:00,28.73,28.73,28.7,28.71,46800.0,25.6617,25.6617,25.6349,25.6438,46800.0
2015-04-08 12:00:00,28.71,28.72,28.69,28.72,32400.0,25.6438,25.6527,25.6259,25.6527,32400.0
2015-04-08 12:10:00,28.71,28.71,28.7,28.71,360400.0,25.6438,25.6438,25.6349,25.6438,360400.0
2015-04-08 12:20:00,28.71,28.71,28.68,28.68,85200.0,25.6438,25.6438,25.617,25.617,85200.0
2015-04-08 12:30:00,28.68,28.69,28.68,28.68,56400.0,25.617,25.6259,25.617,25.617,56400.0
2015-04-08 12:40:00,28.68,28.71,28.68,28.71,39600.0,25.617,25.6438,25.617,25.6438,39600.0
2015-04-08 12:50:00,28.71,28.71,28.68,28.68,49200.0,25.6438,25.6438,25.617,25.617,49200.0
2015-04-08 13:00:00,28.68,28.7,28.68,28.69,105200.0,25.617,25.6349,25.617,25.6259,105200.0
2015-04-08 13:10:00,28.7,28.7,28.65,28.66,127600.0,25.6349,25.6349,25.5902,25.5991,127600.0
2015-04-08 13:20:00,28.66,28.68,28.65,28.67,45200.0,25.5991,25.617,25.5902,25.6081,45200.0
2015-04-08 13:30:00,28.67,28.68,28.66,28.66,20000.0,25.6081,25.617,25.5991,25.5991,20000.0
2015-04-08 13:40:00,28.66,28.68,28.66,28.67,108000.0,25.5991,25.617,25.5991,25.6081,108000.0
2015-04-08 13:50:00,28.67,28.7,28.67,28.68,60800.0,25.6081,25.6349,25.6081,25.617,60800.0
2015-04-08 14:00:00,28.68,28.68,28.57,28.57,460000.0,25.617,25.617,25.5187,25.5187,460000.0
2015-04-08 14:10:00,28.58,28.74,28.57,28.72,458400.0,25.5277,25.6706,25.5187,25.6527,458400.0
2015-04-08 14:20:00,28.72,28.76,28.7,28.71,668400.0,25.6527,25.6885,25.6349,25.6438,668400.0
2015-04-08 14:30:00,28.71,28.72,28.69,28.7,330800.0,25.6438,25.6527,25.6259,25.6349,330800.0
2015-04-08 14:40:00,28.7,28.71,28.67,28.71,181600.0,25.6349,25.6438,25.6081,25.6438,181600.0
2015-04-08 14:50:00,28.71,28.71,28.65,28.67,616000.0,25.6438,25.6438,25.5902,25.6081,616000.0
2015-04-08 15:00:00,28.67,28.7,28.67,28.68,212400.0,25.6081,25.6349,25.6081,25.617,212400.0
2015-04-08 15:10:00,28.68,28.7,28.65,28.67,472400.0,25.617,25.6349,25.5902,25.6081,472400.0
2015-04-08 15:20:00,28.67,28.7,28.65,28.68,80800.0,25.6081,25.6349,25.5902,25.617,80800.0
2015-04-08 15:30:00,28.67,28.68,28.66,28.68,72800.0,25.6081,25.617,25.5991,25.617,72800.0
2015-04-08 15:40:00,28.68,28.71,28.67,28.67,178800.0,25.617,25.6438,25.6081,25.6081,178800.0
2015-04-08 15:50:00,28.68,28.71,28.67,28.71,160000.0,25.617,25.6438,25.6081,25.6438,160000.0
2015-04-09 09:30:00,28.7,28.81,28.69,28.79,102800.0,25.6349,25.7331,25.6259,25.7152,102800.0
2015-04-09 09:40:00,28.79,28.79,28.74,28.75,18800.0,25.7152,25.7152,25.6706,25.6795,18800.0
2015-04-09 09:50:00,28.72,28.72,28.67,28.71,60400.0,25.6527,25.6527,25.6081,25.6438,60400.0
2015-04-09 10:00:00,28.72,28.75,28.69,28.72,41600.0,25.6527,25.6795,25.6259,25.6527,41600.0
2015-04-09 10:10:00,28.68,28.72,28.68,28.7,17200.0,25.617,25.6527,25.617,25.6349,17200.0
2015-04-09 10:20:00,28.68,28.72,28.66,28.72,25600.0,25.617,25.6527,25.5991,25.6527,25600.0
2015-04-09 10:30:00,28.72,28.72,28.68,28.68,23600.0,25.6527,25.6527,25.617,25.617,23600.0
2015-04-09 10:40:00,28.69,28.69,28.64,28.64,57600.0,25.6259,25.6259,25.5813,25.5813,57600.0
2015-04-09 10:50:00,28.65,28.67,28.61,28.67,72000.0,25.5902,25.6081,25.5545,25.6081,72000.0
2015-04-09 11:00:00,28.67,28.67,28.64,28.64,52800.0,25.6081,25.6081,25.5813,25.5813,52800.0
2015-04-09 11:10:00,28.64,28.65,28.6,28.61,39600.0,25.5813,25.5902,25.5455,25.5545,39600.0
2015-04-09 11:20:00,28.6,28.65,28.59,28.65,110800.0,25.5455,25.5902,25.5366,25.5902,110800.0
2015-04-09 11:30:00,28.64,28.67,28.64,28.67,66400.0,25.5813,25.6081,25.5813,25.6081,66400.0
2015-04-09 11:40:00,28.66,28.69,28.66,28.68,36400.0,25.5991,25.6259,25.5991,25.617,36400.0
2015-04-09 11:50:00,28.68,28.68,28.66,28.66,51200.0,25.617,25.617,25.5991,25.5991,51200.0
2015-04-09 12:00:00,28.67,28.68,28.67,28.68,75200.0,25.6081,25.617,25.6081,25.617,75200.0
2015-04-09 12:10:00,28.68,28.71,28.67,28.7,85200.0,25.617,25.6438,25.6081,25.6349,85200.0
2015-04-09 12:20:00,28.7,28.74,28.69,28.73,105200.0,25.6349,25.6706,25.6259,25.6617,105200.0
2015-04-09 12:30:00,28.72,28.73,28.71,28.72,37200.0,25.6527,25.6617,25.6438,25.6527,37200.0
2015-04-09 12:40:00,28.72,28.73,28.71,28.72,54400.0,25.6527,25.6617,25.6438,25.6527,54400.0
2015-04-09 12:50:00,28.72,28.73,28.72,28.73,133200.0,25.6527,25.6617,25.6527,25.6617,133200.0
2015-04-09 13:00:00,28.73,28.74,28.7,28.71,72400.0,25.6617,25.6706,25.6349,25.6438,72400.0
2015-04-09 13:10:00,28.71,28.72,28.71,28.72,115600.0,25.6438,25.6527,25.6438,25.6527,115600.0
2015-04-09 13:20:00,28.72,28.74,28.72,28.72,105200.0,25.6527,25.6706,25.6527,25.6527,105200.0
2015-04-09 13:30:00,28.72,28.72,28.69,28.69,121200.0,25.6527,25.6527,25.6259,25.6259,121200.0
2015-04-09 13:40:00,28.68,28.72,28.68,28.71,65600.0,25.617,25.6527,25.617,25.6438,65600.0
2015-04-09 13:50:00,28.71,28.72,28.7,28.7,75200.0,25.6438,25.6527,25.6349,25.6349,75200.0
2015-04-09 14:00:00,28.7,28.71,28.7,28.7,24000.0,25.6349,25.6438,25.6349,25.6349,24000.0
2015-04-09 14:10:00,28.7,28.71,28.7,28.7,77600.0,25.6349,25.6438,25.6349,25.6349,77600.0
2015-04-09 14:20:00,28.71,28.71,28.68,28.7,59600.0,25.6438,25.6438,25.617,25.6349,59600.0
2015-04-09 14:30:00,28.7,28.73,28.69,28.73,131200.0,25.6349,25.6617,25.6259,25.6617,131200.0
2015-04-09 14:40:00,28.73,28.74,28.72,28.72,181600.0,25.6617,25.6706,25.6527,25.6527,181600.0
2015-04-09 14:50:00,28.72,28.75,28.71,28.74,143200.0,25.6527,25.6795,25.6438,25.6706,143200.0
2015-04-09 15:00:00,28.74,28.77,28.74,28.75,222800.0,25.6706,25.6974,25.6706,25.6795,222800.0
2015-04-09 15:10:00,28.75,28.83,28.75,28.8,290000.0,25.6795,25.751,25.6795,25.7242,290000.0
2015-04-09 15:20:00,28.8,28.83,28.8,28.83,154800.0,25.7242,25.751,25.7242,25.751,154800.0
2015-04-09 15:30:00,28.83,28.83,28.78,28.79,179200.0,25.751,25.751,25.7063,25.7152,179200.0
2015-04-09 15:40:00,28.79,28.8,28.78,28.79,107600.0,25.7152,25.7242,25.7063,25.7152,107600.0
2015-04-09 15:50:00,28.79,28.82,28.79,28.81,194000.0,25.7152,25.742,25.7152,25.7331,194000.0
2015-04-10 09:30:00,28.79,28.85,28.79,28.81,115600.0,25.7152,25.7688,25.7152,25.7331,115600.0
2015-04-10 09:40:00,28.8,28.81,28.78,28.81,19200.0,25.7242,25.7331,25.7063,25.7331,19200.0
2015-04-10 09:50:00,28.82,28.83,28.81,28.82,44800.0,25.742,25.751,25.7331,25.742,44800.0
2015-04-10 10:00:00,28.82,28.86,28.82,28.86,10800.0,25.742,25.7778,25.742,25.7778,10800.0
2015-04-10 10:10:00,28.84,28.86,28.84,28.84,11600.0,25.7599,25.7778,25.7599,25.7599,11600.0
2015-04-10 10:20:00,28.83,28.86,28.83,28.84,54800.0,25.751,25.7778,25.751,25.7599,54800.0
2015-04-10 10:30:00,28.86,28.89,28.86,28.88,22800.0,25.7778,25.8046,25.7778,25.7956,22800.0
2015-04-10 10:40:00,28.89,28.89,28.86,28.86,20000.0,25.8046,25.8046,25.7778,25.7778,20000.0
2015-04-10 10:50:00,28.87,28.9,28.87,28.89,81200.0,25.7867,25.8135,25.7867,25.8046,81200.0
2015-04-10 11:00:00,28.88,28.89,28.88,28.89,34400.0,25.7956,25.8046,25.7956,25.8046,34400.0
2015-04-10 11:10:00,28.89,28.9,28.88,28.89,48800.0,25.8046,25.8135,25.7956,25.8046,48800.0
2015-04-10 11:20:00,28.88,28.92,28.88,28.92,34400.0,25.7956,25.8314,25.7956,25.8314,34400.0
2015-04-10 11:30:00,28.91,28.92,28.91,28.92,97200.0,25.8224,25.8314,25.8224,25.8314,97200.0
2015-04-10 11:40:00,28.92,28.92,28.9,28.9,116800.0,25.8314,25.8314,25.8135,25.8135,116800.0
2015-04-10 11:50:00,28.9,28.91,28.9,28.9,51600.0,25.8135,25.8224,25.8135,25.8135,51600.0
2015-04-10 12:00:00,28.9,28.91,28.89,28.9,73200.0,25.8135,25.8224,25.8046,25.8135,73200.0
2015-04-10 12:10:00,28.9,28.91,28.89,28.91,126000.0,25.8135,25.8224,25.8046,25.8224,126000.0
2015-04-10 12:20:00,28.91,28.91,28.9,28.91,99600.0,25.8224,25.8224,25.8135,25.8224,99600.0
2015-04-10 12:30:00,28.91,28.91,28.9,28.91,26400.0,25.8224,25.8224,25.8135,25.8224,26400.0
2015-04-10 12:40:00,28.91,28.92,28.91,28.91,98800.0,25.8224,25.8314,25.8224,25.8224,98800.0
2015-04-10 12:50:00,28.91,28.91,28.9,28.91,40000.0,25.8224,25.8224,25.8135,25.8224,40000.0
2015-04-10 13:00:00,28.91,28.92,28.91,28.91,19600.0,25.8224,25.8314,25.8224,25.8224,19600.0
2015-04-10 13:10:00,28.91,28.91,28.9,28.9,40000.0,25.8224,25.8224,25.8135,25.8135,40000.0
2015-04-10 13:20:00,28.9,28.91,28.89,28.9,284400.0,25.8135,25.8224,25.8046,25.8135,284400.0
2015-04-10 13:30:00,28.9,28.91,28.9,28.91,264400.0,25.8135,25.8224,25.8135,25.8224,264400.0
2015-04-10 13:40:00,28.91,28.93,28.91,28.93,75200.0,25.8224,25.8403,25.8224,25.8403,75200.0
2015-04-10 13:50:00,28.93,28.93,28.93,28.93,20400.0,25.8403,25.8403,25.8403,25.8403,20400.0
2015-04-10 14:00:00,28.93,28.93,28.92,28.93,19600.0,25.8403,25.8403,25.8314,25.8403,19600.0
2015-04-10 14:10:00,28.93,28.94,28.93,28.93,45200.0,25.8403,25.8492,25.8403,25.8403,45200.0
2015-04-10 14:20:00,28.93,28.93,28.91,28.91,22400.0,25.8403,25.8403,25.8224,25.8224,22400.0
2015-04-10 14:30:00,28.91,28.92,28.91,28.92,1053200.0,25.8224,25.8314,25.8224,25.8314,1053200.0
2015-04-10 14:40:00,28.92,28.93,28.91,28.93,88400.0,25.8314,25.8403,25.8224,25.8403,88400.0
2015-04-10 14:50:00,28.93,28.94,28.92,28.92,210400.0,25.8403,25.8492,25.8314,25.8314,210400.0
2015-04-10 15:00:00,28.92,28.93,28.91,28.92,93600.0,25.8314,25.8403,25.8224,25.8314,93600.0
2015-04-10 15:10:00,28.92,28.93,28.89,28.89,180000.0,25.8314,25.8403,25.8046,25.8046,180000.0
2015-04-10 15:20:00,28.89,28.91,28.89,28.91,83600.0,25.8046,25.8224,25.8046,25.8224,83600.0
2015-04-10 15:30:00,28.91,28.93,28.9,28.93,110000.0,25.8224,25.8403,25.8135,25.8403,110000.0
2015-04-10 15:40:00,28.93,28.93,28.92,28.92,124800.0,25.8403,25.8403,25.8314,25.8314,124800.0
2015-04-10 15:50:00,28.92,28.93,28.91,28.93,130800.0,25.8314,25.8403,25.8224,25.8403,130800.0
2015-04-13 09:30:00,28.93,29.0,28.93,29.0,68400.0,25.8403,25.9028,25.8403,25.9028,68400.0
2015-04-13 09:40:00,29.0,29.03,29.0,29.0,10400.0,25.9028,25.9296,25.9028,25.9028,10400.0
2015-04-13 09:50:00,29.01,29.02,29.0,29.02,62400.0,25.9118,25.9207,25.9028,25.9207,62400.0
2015-04-13 10:00:00,29.02,29.02,29.0,29.02,24400.0,25.9207,25.9207,25.9028,25.9207,24400.0
2015-04-13 10:10:00,29.01,29.03,29.0,29.01,63600.0,25.9118,25.9296,25.9028,25.9118,63600.0
2015-04-13 10:20:00,29.0,29.05,29.0,29.03,39200.0,25.9028,25.9475,25.9028,25.9296,39200.0
2015-04-13 10:30:00,29.03,29.04,29.01,29.01,28000.0,25.9296,25.9385,25.9118,25.9118,28000.0
2015-04-13 10:40:00,29.02,29.02,29.0,29.0,34000.0,25.9207,25.9207,25.9028,25.9028,34000.0
2015-04-13 10:50:00,29.0,29.0,28.99,28.99,31200.0,25.9028,25.9028,25.8939,25.8939,31200.0
2015-04-13 11:00:00,29.0,29.0,28.99,29.0,17600.0,25.9028,25.9028,25.8939,25.9028,17600.0
2015-04-13 11:10:00,29.0,29.0,28.98,29.0,96800.0,25.9028,25.9028,25.885,25.9028,96800.0
2015-04-13 11:20:00,29.0,29.0,28.99,28.99,50000.0,25.9028,25.9028,25.8939,25.8939,50000.0
2015-04-13 11:30:00,28.99,29.01,28.99,29.0,89200.0,25.8939,25.9118,25.8939,25.9028,89200.0
2015-04-13 11:40:00,28.99,29.0,28.98,28.99,89600.0,25.8939,25.9028,25.885,25.8939,89600.0
2015-04-13 11:50:00,28.99,28.99,28.97,28.97,105600.0,25.8939,25.8939,25.876,25.876,105600.0
2015-04-13 12:00:00,28.98,28.98,28.96,28.96,28400.0,25.885,25.885,25.8671,25.8671,28400.0
2015-04-13 12:10:00,28.96,28.96,28.93,28.93,40000.0,25.8671,25.8671,25.8403,25.8403,40000.0
2015-04-13 12:20:00,28.94,28.95,28.93,28.94,87600.0,25.8492,25.8582,25.8403,25.8492,87600.0
2015-04-13 12:30:00,28.94,28.95,28.94,28.95,96400.0,25.8492,25.8582,25.8492,25.8582,96400.0
2015-04-13 12:40:00,28.95,28.95,28.94,28.95,24800.0,25.8582,25.8582,25.8492,25.8582,24800.0
2015-04-13 12:50:00,28.94,28.94,28.93,28.94,18800.0,25.8492,25.8492,25.8403,25.8492,18800.0
2015-04-13 13:00:00,28.94,28.94,28.9,28.9,100800.0,25.8492,25.8492,25.8135,25.8135,100800.0
2015-04-13 13:10:00,28.89,28.89,28.88,28.89,31200.0,25.8046,25.8046,25.7956,25.8046,31200.0
2015-04-13 13:20:00,28.89,28.9,28.86,28.86,33600.0,25.8046,25.8135,25.7778,25.7778,33600.0
2015-04-13 13:30:00,28.87,28.88,28.86,28.87,22400.0,25.7867,25.7956,25.7778,25.7867,22400.0
2015-04-13 13:40:00,28.88,28.88,28.85,28.85,40400.0,25.7956,25.7956,25.7688,25.7688,40400.0
2015-04-13 13:50:00,28.84,28.87,28.84,28.87,52000.0,25.7599,25.7867,25.7599,25.7867,52000.0
2015-04-13 14:00:00,28.88,28.89,28.87,28.89,94400.0,25.7956,25.8046,25.7867,25.8046,94400.0
2015-04-13 14:10:00,28.88,28.88,28.86,28.86,152800.0,25.7956,25.7956,25.7778,25.7778,152800.0
2015-04-13 14:20:00,28.86,28.87,28.85,28.87,36400.0,25.7778,25.7867,25.7688,25.7867,36400.0
2015-04-13 14:30:00,28.87,28.88,28.86,28.88,54000.0,25.7867,25.7956,25.7778,25.7956,54000.0
2015-04-13 14:40:00,28.88,28.89,28.85,28.86,136000.0,25.7956,25.8046,25.7688,25.7778,136000.0
2015-04-13 14:50:00,28.86,28.86,28.83,28.85,103200.0,25.7778,25.7778,25.751,25.7688,103200.0
2015-04-13 15:00:00,28.85,28.88,28.84,28.88,84000.0,25.7688,25.7956,25.7599,25.7956,84000.0
2015-04-13 15:10:00,28.87,28.87,28.84,28.85,44400.0,25.7867,25.7867,25.7599,25.7688,44400.0
2015-04-13 15:20:00,28.85,28.85,28.81,28.82,21600.0,25.7688,25.7688,25.7331,25.742,21600.0
2015-04-13 15:30:00,28.82,28.83,28.81,28.83,54400.0,25.742,25.751,25.7331,25.751,54400.0
2015-04-13 15:40:00,28.83,28.85,28.81,28.81,119200.0,25.751,25.7688,25.7331,25.7331,119200.0
2015-04-13 15:50:00,28.81,28.82,28.79,28.8,226800.0,25.7331,25.742,25.7152,25.7242,226800.0
2015-04-14 09:30:00,28.77,28.83,28.77,28.83,62000.0,25.6974,25.751,25.6974,25.751,62000.0
2015-04-14 09:40:00,28.84,28.84,28.73,28.74,38000.0,25.7599,25.7599,25.6617,25.6706,38000.0
2015-04-14 09:50:00,28.76,28.77,28.68,28.7,75600.0,25.6885,25.6974,25.617,25.6349,75600.0
2015-04-14 10:00:00,28.69,28.7,28.61,28.65,61600.0,25.6259,25.6349,25.5545,25.5902,61600.0
2015-04-14 10:10:00,28.65,28.7,28.65,28.68,15200.0,25.5902,25.6349,25.5902,25.617,15200.0
2015-04-14 10:20:00,28.69,28.69,28.67,28.68,19200.0,25.6259,25.6259,25.6081,25.617,19200.0
2015-04-14 10:30:00,28.67,28.67,28.62,28.66,26800.0,25.6081,25.6081,25.5634,25.5991,26800.0
2015-04-14 10:40:00,28.65,28.7,28.65,28.69,28400.0,25.5902,25.6349,25.5902,25.6259,28400.0
2015-04-14 10:50:00,28.7,28.7,28.68,28.69,17600.0,25.6349,25.6349,25.617,25.6259,17600.0
2015-04-14 11:00:00,28.68,28.71,28.66,28.71,98800.0,25.617,25.6438,25.5991,25.6438,98800.0
2015-04-14 11:10:00,28.71,28.78,28.71,28.76,47600.0,25.6438,25.7063,25.6438,25.6885,47600.0
2015-04-14 11:20:00,28.75,28.76,28.74,28.74,143600.0,25.6795,25.6885,25.6706,25.6706,143600.0
2015-04-14 11:30:00,28.74,28.76,28.73,28.73,74400.0,25.6706,25.6885,25.6617,25.6617,74400.0
2015-04-14 11:40:00,28.73,28.75,28.73,28.74,33200.0,25.6617,25.6795,25.6617,25.6706,33200.0
2015-04-14 11:50:00,28.74,28.75,28.73,28.75,26000.0,25.6706,25.6795,25.6617,25.6795,26000.0
2015-04-14 12:00:00,28.75,28.77,28.75,28.77,19600.0,25.6795,25.6974,25.6795,25.6974,19600.0
2015-04-14 12:10:00,28.78,28.78,28.77,28.77,10800.0,25.7063,25.7063,25.6974,25.6974,10800.0
2015-04-14 12:20:00,28.76,28.78,28.76,28.78,28400.0,25.6885,25.7063,25.6885,25.7063,28400.0
2015-04-14 12:30:00,28.78,28.83,28.78,28.81,129600.0,25.7063,25.751,25.7063,25.7331,129600.0
2015-04-14 12:40:00,28.81,28.81,28.79,28.8,35200.0,25.7331,25.7331,25.7152,25.7242,35200.0
2015-04-14 12:50:00,28.8,28.8,28.78,28.78,48400.0,25.7242,25.7242,25.7063,25.7063,48400.0
2015-04-14 13:00:00,28.78,28.78,28.77,28.77,6400.0,25.7063,25.7063,25.6974,25.6974,6400.0
2015-04-14 13:10:00,28.77,28.78,28.75,28.75,51200.0,25.6974,25.7063,25.6795,25.6795,51200.0
2015-04-14 13:20:00,28.76,28.77,28.75,28.76,31200.0,25.6885,25.6974,25.6795,25.6885,31200.0
2015-04-14 13:30:00,28.77,28.78,28.75,28.75,50000.0,25.6974,25.7063,25.6795,25.6795,50000.0
2015-04-14 13:40:00,28.75,28.77,28.75,28.76,38400.0,25.6795,25.6974,25.6795,25.6885,38400.0
2015-04-14 13:50:00,28.76,28.77,28.75,28.76,60000.0,25.6885,25.6974,25.6795,25.6885,60000.0
2015-04-14 14:00:00,28.76,28.78,28.75,28.78,45600.0,25.6885,25.7063,25.6795,25.7063,45600.0
2015-04-14 14:10:00,28.77,28.78,28.76,28.77,58000.0,25.6974,25.7063,25.6885,25.6974,58000.0
2015-04-14 14:20:00,28.78,28.78,28.76,28.77,36800.0,25.7063,25.7063,25.6885,25.6974,36800.0
2015-04-14 14:30:00,28.77,28.78,28.74,28.74,53200.0,25.6974,25.7063,25.6706,25.6706,53200.0
2015-04-14 14:40:00,28.74,28.76,28.74,28.75,26000.0,25.6706,25.6885,25.6706,25.6795,26000.0
2015-04-14 14:50:00,28.75,28.78,28.75,28.78,47600.0,25.6795,25.7063,25.6795,25.7063,47600.0
2015-04-14 15:00:00,28.78,28.8,28.78,28.78,102000.0,25.7063,25.7242,25.7063,25.7063,102000.0
2015-04-14 15:10:00,28.78,28.81,28.78,28.81,54000.0,25.7063,25.7331,25.7063,25.7331,54000.0
2015-04-14 15:20:00,28.79,28.79,28.78,28.79,32000.0,25.7152,25.7152,25.7063,25.7152,32000.0
2015-04-14 15:30:00,28.79,28.81,28.79,28.79,120800.0,25.7152,25.7331,25.7152,25.7152,120800.0
2015-04-14 15:40:00,28.79,28.8,28.79,28.79,144000.0,25.7152,25.7242,25.7152,25.7152,144000.0
2015-04-14 15:50:00,28.79,28.8,28.76,28.8,238800.0,25.7152,25.7242,25.6885,25.7242,238800.0
2015-04-15 09:30:00,28.91,28.93,28.89,28.92,43200.0,25.8224,25.8403,25.8046,25.8314,43200.0
2015-04-15 09:40:00,28.93,28.93,28.91,28.93,24800.0,25.8403,25.8403,25.8224,25.8403,24800.0
2015-04-15 09:50:00,28.93,28.94,28.91,28.91,33600.0,25.8403,25.8492,25.8224,25.8224,33600.0
2015-04-15 10:00:00,28.92,28.92,28.88,28.9,29200.0,25.8314,25.8314,25.7956,25.8135,29200.0
2015-04-15 10:10:00,28.9,28.91,28.9,28.91,12000.0,25.8135,25.8224,25.8135,25.8224,12000.0
2015-04-15 10:20:00,28.92,28.93,28.89,28.9,35600.0,25.8314,25.8403,25.8046,25.8135,35600.0
2015-04-15 10:30:00,28.9,28.92,28.9,28.92,22800.0,25.8135,25.8314,25.8135,25.8314,22800.0
2015-04-15 10:40:00,28.91,28.91,28.89,28.9,19200.0,25.8224,25.8224,25.8046,25.8135,19200.0
2015-04-15 10:50:00,28.9,28.92,28.9,28.92,73200.0,25.8135,25.8314,25.8135,25.8314,73200.0
2015-04-15 11:00:00,28.92,28.92,28.9,28.91,51600.0,25.8314,25.8314,25.8135,25.8224,51600.0
2015-04-15 11:10:00,28.9,28.91,28.88,28.88,66400.0,25.8135,25.8224,25.7956,25.7956,66400.0
2015-04-15 11:20:00,28.88,28.88,28.86,28.88,28400.0,25.7956,25.7956,25.7778,25.7956,28400.0
2015-04-15 11:30:00,28.88,28.88,28.85,28.85,69200.0,25.7956,25.7956,25.7688,25.7688,69200.0
2015-04-15 11:40:00,28.84,28.87,28.84,28.87,7600.0,25.7599,25.7867,25.7599,25.7867,7600.0
2015-04-15 11:50:00,28.87,28.9,28.87,28.89,22400.0,25.7867,25.8135,25.7867,25.8046,22400.0
2015-04-15 12:00:00,28.9,28.9,28.88,28.89,21600.0,25.8135,25.8135,25.7956,25.8046,21600.0
2015-04-15 12:10:00,28.88,28.89,28.88,28.88,28800.0,25.7956,25.8046,25.7956,25.7956,28800.0
2015-04-15 12:20:00,28.89,28.9,28.88,28.89,28400.0,25.8046,25.8135,25.7956,25.8046,28400.0
2015-04-15 12:30:00,28.88,28.89,28.86,28.87,24000.0,25.7956,25.8046,25.7778,25.7867,24000.0
2015-04-15 12:40:00,28.88,28.89,28.87,28.88,11600.0,25.7956,25.8046,25.7867,25.7956,11600.0
2015-04-15 12:50:00,28.88,28.9,28.88,28.9,24800.0,25.7956,25.8135,25.7956,25.8135,24800.0
2015-04-15 13:00:00,28.9,28.9,28.89,28.89,16800.0,25.8135,25.8135,25.8046,25.8046,16800.0
2015-04-15 13:10:00,28.89,28.91,28.89,28.91,17200.0,25.8046,25.8224,25.8046,25.8224,17200.0
2015-04-15 13:20:00,28.91,28.96,28.91,28.96,117200.0,25.8224,25.8671,25.8224,25.8671,117200.0
2015-04-15 13:30:00,28.95,28.96,28.94,28.94,53600.0,25.8582,25.8671,25.8492,25.8492,53600.0
2015-04-15 13:40:00,28.94,28.96,28.94,28.95,22400.0,25.8492,25.8671,25.8492,25.8582,22400.0
2015-04-15 13:50:00,28.95,28.95,28.94,28.95,123600.0,25.8582,25.8582,25.8492,25.8582,123600.0
2015-04-15 14:00:00,28.95,28.97,28.94,28.97,26400.0,25.8582,25.876,25.8492,25.876,26400.0
2015-04-15 14:10:00,28.97,28.98,28.96,28.97,63600.0,25.876,25.885,25.8671,25.876,63600.0
2015-04-15 14:20:00,28.97,28.97,28.94,28.95,57200.0,25.876,25.876,25.8492,25.8582,57200.0
2015-04-15 14:30:00,28.95,28.96,28.93,28.95,60000.0,25.8582,25.8671,25.8403,25.8582,60000.0
2015-04-15 14:40:00,28.95,28.97,28.95,28.97,60400.0,25.8582,25.876,25.8582,25.876,60400.0
2015-04-15 14:50:00,28.98,28.98,28.96,28.96,16400.0,25.885,25.885,25.8671,25.8671,16400.0
2015-04-15 15:00:00,28.96,28.97,28.96,28.96,34800.0,25.8671,25.876,25.8671,25.8671,34800.0
2015-04-15 15:10:00,28.96,28.96,28.93,28.94,46800.0,25.8671,25.8671,25.8403,25.8492,46800.0
2015-04-15 15:20:00,28.95,28.96,28.93,28.95,29600.0,25.8582,25.8671,25.8403,25.8582,29600.0
2015-04-15 15:30:00,28.95,28.96,28.92,28.92,48000.0,25.8582,25.8671,25.8314,25.8314,48000.0
2015-04-15 15:40:00,28.92,28.93,28.9,28.91,49200.0,25.8314,25.8403,25.8135,25.8224,49200.0
2015-04-15 15:50:00,28.91,28.92,28.9,28.9,178400.0,25.8224,25.8314,25.8135,25.8135,178400.0
2015-04-16 09:30:00,28.86,28.89,28.8,28.87,69200.0,25.7778,25.8046,25.7242,25.7867,69200.0
2015-04-16 09:40:00,28.87,28.9,28.86,28.88,15600.0,25.7867,25.8135,25.7778,25.7956,15600.0
2015-04-16 09:50:00,28.86,28.88,28.85,28.88,26000.0,25.7778,25.7956,25.7688,25.7956,26000.0
2015-04-16 10:00:00,28.88,28.9,28.88,28.88,22000.0,25.7956,25.8135,25.7956,25.7956,22000.0
2015-04-16 10:10:00,28.9,28.9,28.87,28.9,20400.0,25.8135,25.8135,25.7867,25.8135,20400.0
2015-04-16 10:20:00,28.88,28.89,28.86,28.86,36800.0,25.7956,25.8046,25.7778,25.7778,36800.0
2015-04-16 10:30:00,28.85,28.88,28.84,28.87,28400.0,25.7688,25.7956,25.7599,25.7867,28400.0
2015-04-16 10:40:00,28.88,28.92,28.87,28.92,30000.0,25.7956,25.8314,25.7867,25.8314,30000.0
2015-04-16 10:50:00,28.91,28.92,28.9,28.9,40800.0,25.8224,25.8314,25.8135,25.8135,40800.0
2015-04-16 11:00:00,28.9,28.91,28.9,28.91,59600.0,25.8135,25.8224,25.8135,25.8224,59600.0
2015-04-16 11:10:00,28.92,28.93,28.91,28.92,33600.0,25.8314,25.8403,25.8224,25.8314,33600.0
2015-04-16 11:20:00,28.92,28.93,28.91,28.91,20400.0,25.8314,25.8403,25.8224,25.8224,20400.0
2015-04-16 11:30:00,28.91,28.92,28.9,28.92,32400.0,25.8224,25.8314,25.8135,25.8314,32400.0
2015-04-16 11:40:00,28.9,28.9,28.89,28.9,16400.0,25.8135,25.8135,25.8046,25.8135,16400.0
2015-04-16 11:50:00,28.89,28.9,28.89,28.9,12800.0,25.8046,25.8135,25.8046,25.8135,12800.0
2015-04-16 12:00:00,28.91,28.91,28.91,28.91,10400.0,25.8224,25.8224,25.8224,25.8224,10400.0
2015-04-16 12:10:00,28.91,28.92,28.9,28.9,16000.0,25.8224,25.8314,25.8135,25.8135,16000.0
2015-04-16 12:20:00,28.91,28.91,28.9,28.91,24000.0,25.8224,25.8224,25.8135,25.8224,24000.0
2015-04-16 12:30:00,28.91,28.93,28.91,28.91,9200.0,25.8224,25.8403,25.8224,25.8224,9200.0
2015-04-16 12:40:00,28.9,28.91,28.9,28.9,14800.0,25.8135,25.8224,25.8135,25.8135,14800.0
2015-04-16 12:50:00,28.9,28.91,28.89,28.9,19200.0,25.8135,25.8224,25.8046,25.8135,19200.0
2015-04-16 13:00:00,28.91,28.92,28.9,28.91,9200.0,25.8224,25.8314,25.8135,25.8224,9200.0
2015-04-16 13:10:00,28.91,28.93,28.9,28.93,11600.0,25.8224,25.8403,25.8135,25.8403,11600.0
2015-04-16 13:20:00,28.93,28.93,28.89,28.9,24000.0,25.8403,25.8403,25.8046,25.8135,24000.0
2015-04-16 13:30:00,28.89,28.92,28.89,28.92,7600.0,25.8046,25.8314,25.8046,25.8314,7600.0
2015-04-16 13:40:00,28.92,28.97,28.92,28.96,81200.0,25.8314,25.876,25.8314,25.8671,81200.0
2015-04-16 13:50:00,28.96,28.98,28.96,28.98,46400.0,25.8671,25.885,25.8671,25.885,46400.0
2015-04-16 14:00:00,28.98,28.98,28.96,28.96,103600.0,25.885,25.885,25.8671,25.8671,103600.0
2015-04-16 14:10:00,28.96,28.97,28.96,28.96,54000.0,25.8671,25.876,25.8671,25.8671,54000.0
2015-04-16 14:20:00,28.96,28.97,28.95,28.97,24000.0,25.8671,25.876,25.8582,25.876,24000.0
2015-04-16 14:30:00,28.97,28.97,28.95,28.97,69200.0,25.876,25.876,25.8582,25.876,69200.0
2015-04-16 14:40:00,28.97,28.97,28.96,28.96,8400.0,25.876,25.876,25.8671,25.8671,8400.0
2015-04-16 14:50:00,28.96,28.97,28.94,28.94,49200.0,25.8671,25.876,25.8492,25.8492,49200.0
2015-04-16 15:00:00,28.94,28.95,28.93,28.95,40400.0,25.8492,25.8582,25.8403,25.8582,40400.0
2015-04-16 15:10:00,28.95,28.95,28.94,28.94,35600.0,25.8582,25.8582,25.8492,25.8492,35600.0
2015-04-16 15:20:00,28.94,28.95,28.91,28.91,30000.0,25.8492,25.8582,25.8224,25.8224,30000.0
2015-04-16 15:30:00,28.91,28.93,28.91,28.93,741600.0,25.8224,25.8403,25.8224,25.8403,741600.0
2015-04-16 15:40:00,28.93,28.93,28.9,28.91,79600.0,25.8403,25.8403,25.8135,25.8224,79600.0
2015-04-16 15:50:00,28.91,28.92,28.89,28.91,166400.0,25.8224,25.8314,25.8046,25.8224,166400.0
2015-04-17 09:30:00,28.74,28.75,28.68,28.72,121200.0,25.6706,25.6795,25.617,25.6527,121200.0
2015-04-17 09:40:00,28.7,28.7,28.58,28.63,120000.0,25.6349,25.6349,25.5277,25.5723,120000.0
2015-04-17 09:50:00,28.63,28.65,28.6,28.63,85200.0,25.5723,25.5902,25.5455,25.5723,85200.0
2015-04-17 10:00:00,28.61,28.63,28.55,28.57,196800.0,25.5545,25.5723,25.5009,25.5187,196800.0
2015-04-17 10:10:00,28.57,28.6,28.55,28.57,55600.0,25.5187,25.5455,25.5009,25.5187,55600.0
2015-04-17 10:20:00,28.59,28.59,28.57,28.59,265600.0,25.5366,25.5366,25.5187,25.5366,265600.0
2015-04-17 10:30:00,28.58,28.62,28.58,28.6,174400.0,25.5277,25.5634,25.5277,25.5455,174400.0
2015-04-17 10:40:00,28.6,28.63,28.59,28.61,101600.0,25.5455,25.5723,25.5366,25.5545,101600.0
2015-04-17 10:50:00,28.61,28.61,28.57,28.57,36400.0,25.5545,25.5545,25.5187,25.5187,36400.0
2015-04-17 11:00:00,28.57,28.58,28.54,28.56,68000.0,25.5187,25.5277,25.4919,25.5098,68000.0
2015-04-17 11:10:00,28.57,28.59,28.56,28.58,41200.0,25.5187,25.5366,25.5098,25.5277,41200.0
2015-04-17 11:20:00,28.59,28.61,28.58,28.59,80000.0,25.5366,25.5545,25.5277,25.5366,80000.0
2015-04-17 11:30:00,28.59,28.6,28.56,28.57,281200.0,25.5366,25.5455,25.5098,25.5187,281200.0
2015-04-17 11:40:00,28.58,28.59,28.56,28.59,33600.0,25.5277,25.5366,25.5098,25.5366,33600.0
2015-04-17 11:50:00,28.59,28.62,28.59,28.61,25200.0,25.5366,25.5634,25.5366,25.5545,25200.0
2015-04-17 12:00:00,28.6,28.62,28.6,28.6,23200.0,25.5455,25.5634,25.5455,25.5455,23200.0
2015-04-17 12:10:00,28.61,28.63,28.61,28.61,14800.0,25.5545,25.5723,25.5545,25.5545,14800.0
2015-04-17 12:20:00,28.61,28.62,28.6,28.6,27200.0,25.5545,25.5634,25.5455,25.5455,27200.0
2015-04-17 12:30:00,28.6,28.61,28.59,28.61,24800.0,25.5455,25.5545,25.5366,25.5545,24800.0
2015-04-17 12:40:00,28.61,28.61,28.59,28.6,37600.0,25.5545,25.5545,25.5366,25.5455,37600.0
2015-04-17 12:50:00,28.6,28.61,28.58,28.6,51200.0,25.5455,25.5545,25.5277,25.5455,51200.0
2015-04-17 13:00:00,28.6,28.61,28.6,28.61,26800.0,25.5455,25.5545,25.5455,25.5545,26800.0
2015-04-17 13:10:00,28.61,28.63,28.6,28.61,882800.0,25.5545,25.5723,25.5455,25.5545,882800.0
2015-04-17 13:20:00,28.61,28.62,28.59,28.6,230400.0,25.5545,25.5634,25.5366,25.5455,230400.0
2015-04-17 13:30:00,28.59,28.59,28.56,28.57,676000.0,25.5366,25.5366,25.5098,25.5187,676000.0
2015-04-17 13:40:00,28.57,28.58,28.55,28.57,128400.0,25.5187,25.5277,25.5009,25.5187,128400.0
2015-04-17 13:50:00,28.57,28.58,28.5,28.51,520800.0,25.5187,25.5277,25.4562,25.4652,520800.0
2015-04-17 14:00:00,28.51,28.53,28.48,28.48,146800.0,25.4652,25.483,25.4384,25.4384,146800.0
2015-04-17 14:10:00,28.48,28.49,28.45,28.48,132800.0,25.4384,25.4473,25.4116,25.4384,132800.0
2015-04-17 14:20:00,28.49,28.51,28.48,28.5,67200.0,25.4473,25.4652,25.4384,25.4562,67200.0
2015-04-17 14:30:00,28.5,28.51,28.48,28.5,72800.0,25.4562,25.4652,25.4384,25.4562,72800.0
2015-04-17 14:40:00,28.5,28.52,28.49,28.5,39600.0,25.4562,25.4741,25.4473,25.4562,39600.0
2015-04-17 14:50:00,28.49,28.51,28.48,28.5,82400.0,25.4473,25.4652,25.4384,25.4562,82400.0
2015-04-17 15:00:00,28.5,28.52,28.5,28.51,66400.0,25.4562,25.4741,25.4562,25.4652,66400.0
2015-04-17 15:10:00,28.5,28.54,28.5,28.52,62400.0,25.4562,25.4919,25.4562,25.4741,62400.0
2015-04-17 15:20:00,28.52,28.54,28.49,28.53,55200.0,25.4741,25.4919,25.4473,25.483,55200.0
2015-04-17 15:30:00,28.54,28.61,28.54,28.6,82000.0,25.4919,25.5545,25.4919,25.5455,82000.0
2015-04-17 15:40:00,28.59,28.59,28.56,28.56,284400.0,25.5366,25.5366,25.5098,25.5098,284400.0
2015-04-17 15:50:00,28.57,28.58,28.56,28.57,148800.0,25.5187,25.5277,25.5098,25.5187,148800.0
2015-04-20 09:30:00,28.73,28.78,28.71,28.74,95200.0,25.6617,25.7063,25.6438,25.6706,95200.0
2015-04-20 09:40:00,28.74,28.83,28.74,28.82,31600.0,25.6706,25.751,25.6706,25.742,31600.0
2015-04-20 09:50:00,28.83,28.83,28.82,28.82,10000.0,25.751,25.751,25.742,25.742,10000.0
2015-04-20 10:00:00,28.84,28.84,28.8,28.82,26000.0,25.7599,25.7599,25.7242,25.742,26000.0
2015-04-20 10:10:00,28.82,28.82,28.78,28.8,40400.0,25.742,25.742,25.7063,25.7242,40400.0
2015-04-20 10:20:00,28.79,28.82,28.79,28.81,22400.0,25.7152,25.742,25.7152,25.7331,22400.0
2015-04-20 10:30:00,28.83,28.84,28.82,28.83,13600.0,25.751,25.7599,25.742,25.751,13600.0
2015-04-20 10:40:00,28.82,28.84,28.82,28.82,129200.0,25.742,25.7599,25.742,25.742,129200.0
2015-04-20 10:50:00,28.82,28.87,28.82,28.86,77200.0,25.742,25.7867,25.742,25.7778,77200.0
2015-04-20 11:00:00,28.87,28.9,28.87,28.9,58000.0,25.7867,25.8135,25.7867,25.8135,58000.0
2015-04-20 11:10:00,28.9,28.9,28.88,28.88,99600.0,25.8135,25.8135,25.7956,25.7956,99600.0
2015-04-20 11:20:00,28.88,28.89,28.88,28.89,14800.0,25.7956,25.8046,25.7956,25.8046,14800.0
2015-04-20 11:30:00,28.89,28.91,28.88,28.88,114000.0,25.8046,25.8224,25.7956,25.7956,114000.0
2015-04-20 11:40:00,28.89,28.9,28.89,28.89,40400.0,25.8046,25.8135,25.8046,25.8046,40400.0
2015-04-20 11:50:00,28.89,28.91,28.89,28.91,108400.0,25.8046,25.8224,25.8046,25.8224,108400.0
2015-04-20 12:00:00,28.91,28.91,28.89,28.89,635200.0,25.8224,25.8224,25.8046,25.8046,635200.0
2015-04-20 12:10:00,28.89,28.9,28.88,28.9,105200.0,25.8046,25.8135,25.7956,25.8135,105200.0
2015-04-20 12:20:00,28.9,28.9,28.89,28.89,248000.0,25.8135,25.8135,25.8046,25.8046,248000.0
2015-04-20 12:30:00,28.89,28.9,28.88,28.88,88000.0,25.8046,25.8135,25.7956,25.7956,88000.0
2015-04-20 12:40:00,28.88,28.89,28.87,28.87,36800.0,25.7956,25.8046,25.7867,25.7867,36800.0
2015-04-20 12:50:00,28.87,28.89,28.87,28.89,32800.0,25.7867,25.8046,25.7867,25.8046,32800.0
2015-04-20 13:00:00,28.89,28.89,28.88,28.89,40800.0,25.8046,25.8046,25.7956,25.8046,40800.0
2015-04-20 13:10:00,28.89,28.91,28.88,28.89,238000.0,25.8046,25.8224,25.7956,25.8046,238000.0
2015-04-20 13:20:00,28.89,28.89,28.86,28.88,36800.0,25.8046,25.8046,25.7778,25.7956,36800.0
2015-04-20 13:30:00,28.88,28.89,28.87,28.89,56800.0,25.7956,25.8046,25.7867,25.8046,56800.0
2015-04-20 13:40:00,28.89,28.89,28.88,28.89,75600.0,25.8046,25.8046,25.7956,25.8046,75600.0
2015-04-20 13:50:00,28.89,28.89,28.88,28.89,56000.0,25.8046,25.8046,25.7956,25.8046,56000.0
2015-04-20 14:00:00,28.89,28.89,28.87,28.88,33200.0,25.8046,25.8046,25.7867,25.7956,33200.0
2015-04-20 14:10:00,28.87,28.88,28.86,28.88,75600.0,25.7867,25.7956,25.7778,25.7956,75600.0
2015-04-20 14:20:00,28.88,28.89,28.88,28.88,30800.0,25.7956,25.8046,25.7956,25.7956,30800.0
2015-04-20 14:30:00,28.88,28.89,28.86,28.89,44000.0,25.7956,25.8046,25.7778,25.8046,44000.0
2015-04-20 14:40:00,28.89,28.9,28.88,28.89,30000.0,25.8046,25.8135,25.7956,25.8046,30000.0
2015-04-20 14:50:00,28.89,28.9,28.88,28.89,81600.0,25.8046,25.8135,25.7956,25.8046,81600.0
2015-04-20 15:00:00,28.9,28.92,28.89,28.92,150800.0,25.8135,25.8314,25.8046,25.8314,150800.0
2015-04-20 15:10:00,28.92,28.93,28.92,28.93,57600.0,25.8314,25.8403,25.8314,25.8403,57600.0
2015-04-20 15:20:00,28.93,28.93,28.91,28.91,83600.0,25.8403,25.8403,25.8224,25.8224,83600.0
2015-04-20 15:30:00,28.91,28.92,28.89,28.89,62800.0,25.8224,25.8314,25.8046,25.8046,62800.0
2015-04-20 15:40:00,28.89,28.9,28.88,28.89,166800.0,25.8046,25.8135,25.7956,25.8046,166800.0
2015-04-20 15:50:00,28.89,28.9,28.88,28.89,109200.0,25.8046,25.8135,25.7956,25.8046,109200.0
2015-04-21 09:30:00,29.03,29.06,29.0,29.02,99200.0,25.9296,25.9564,25.9028,25.9207,99200.0
2015-04-21 09:40:00,29.0,29.02,28.97,29.0,32400.0,25.9028,25.9207,25.876,25.9028,32400.0
2015-04-21 09:50:00,29.01,29.03,28.96,28.97,46800.0,25.9118,25.9296,25.8671,25.876,46800.0
2015-04-21 10:00:00,28.99,28.99,28.93,28.93,23200.0,25.8939,25.8939,25.8403,25.8403,23200.0
2015-04-21 10:10:00,28.98,28.98,28.95,28.98,76400.0,25.885,25.885,25.8582,25.885,76400.0
2015-04-21 10:20:00,28.98,28.99,28.96,28.97,47600.0,25.885,25.8939,25.8671,25.876,47600.0
2015-04-21 10:30:00,28.96,28.96,28.93,28.95,64000.0,25.8671,25.8671,25.8403,25.8582,64000.0
2015-04-21 10:40:00,28.95,28.95,28.92,28.93,20000.0,25.8582,25.8582,25.8314,25.8403,20000.0
2015-04-21 10:50:00,28.95,28.96,28.94,28.94,9200.0,25.8582,25.8671,25.8492,25.8492,9200.0
2015-04-21 11:00:00,28.93,28.97,28.93,28.96,52800.0,25.8403,25.876,25.8403,25.8671,52800.0
2015-04-21 11:10:00,28.97,28.98,28.96,28.96,47600.0,25.876,25.885,25.8671,25.8671,47600.0
2015-04-21 11:20:00,28.97,28.97,28.95,28.96,22400.0,25.876,25.876,25.8582,25.8671,22400.0
2015-04-21 11:30:00,28.94,28.96,28.93,28.95,26800.0,25.8492,25.8671,25.8403,25.8582,26800.0
2015-04-21 11:40:00,28.95,28.95,28.91,28.91,10800.0,25.8582,25.8582,25.8224,25.8224,10800.0
2015-04-21 11:50:00,28.92,28.92,28.9,28.92,33600.0,25.8314,25.8314,25.8135,25.8314,33600.0
2015-04-21 12:00:00,28.92,28.92,28.9,28.92,17200.0,25.8314,25.8314,25.8135,25.8314,17200.0
2015-04-21 12:10:00,28.93,28.93,28.92,28.92,13600.0,25.8403,25.8403,25.8314,25.8314,13600.0
2015-04-21 12:20:00,28.92,28.95,28.92,28.94,22400.0,25.8314,25.8582,25.8314,25.8492,22400.0
2015-04-21 12:30:00,28.94,28.95,28.93,28.95,21600.0,25.8492,25.8582,25.8403,25.8582,21600.0
2015-04-21 12:40:00,28.94,28.94,28.93,28.93,79200.0,25.8492,25.8492,25.8403,25.8403,79200.0
2015-04-21 12:50:00,28.93,28.94,28.93,28.94,42400.0,25.8403,25.8492,25.8403,25.8492,42400.0
2015-04-21 13:00:00,28.94,28.96,28.94,28.96,23600.0,25.8492,25.8671,25.8492,25.8671,23600.0
2015-04-21 13:10:00,28.95,28.98,28.95,28.97,49600.0,25.8582,25.885,25.8582,25.876,49600.0
2015-04-21 13:20:00,28.97,28.98,28.97,28.98,12400.0,25.876,25.885,25.876,25.885,12400.0
2015-04-21 13:30:00,28.98,28.98,28.93,28.94,74000.0,25.885,25.885,25.8403,25.8492,74000.0
2015-04-21 13:40:00,28.94,28.95,28.93,28.93,36000.0,25.8492,25.8582,25.8403,25.8403,36000.0
2015-04-21 13:50:00,28.93,28.95,28.92,28.92,53200.0,25.8403,25.8582,25.8314,25.8314,53200.0
2015-04-21 14:00:00,28.92,28.92,28.9,28.92,57600.0,25.8314,25.8314,25.8135,25.8314,57600.0
2015-04-21 14:10:00,28.91,28.95,28.91,28.94,26400.0,25.8224,25.8582,25.8224,25.8492,26400.0
2015-04-21 14:20:00,28.94,28.97,28.94,28.97,34800.0,25.8492,25.876,25.8492,25.876,34800.0
2015-04-21 14:30:00,28.98,28.98,28.95,28.96,20000.0,25.885,25.885,25.8582,25.8671,20000.0
2015-04-21 14:40:00,28.96,28.96,28.95,28.96,14000.0,25.8671,25.8671,25.8582,25.8671,14000.0
2015-04-21 14:50:00,28.96,28.96,28.95,28.96,19600.0,25.8671,25.8671,25.8582,25.8671,19600.0
2015-04-21 15:00:00,28.96,28.97,28.95,28.96,78800.0,25.8671,25.876,25.8582,25.8671,78800.0
2015-04-21 15:10:00,28.96,28.96,28.95,28.95,28800.0,25.8671,25.8671,25.8582,25.8582,28800.0
2015-04-21 15:20:00,28.95,28.96,28.93,28.94,36400.0,25.8582,25.8671,25.8403,25.8492,36400.0
2015-04-21 15:30:00,28.94,28.94,28.92,28.94,36800.0,25.8492,25.8492,25.8314,25.8492,36800.0
2015-04-21 15:40:00,28.94,28.96,28.93,28.93,30800.0,25.8492,25.8671,25.8403,25.8403,30800.0
2015-04-21 15:50:00,28.93,28.95,28.92,28.93,104000.0,25.8403,25.8582,25.8314,25.8403,104000.0
2015-04-22 09:30:00,29.01,29.01,28.97,28.97,58000.0,25.9118,25.9118,25.876,25.876,58000.0
2015-04-22 09:40:00,28.96,28.98,28.9,28.91,25600.0,25.8671,25.885,25.8135,25.8224,25600.0
2015-04-22 09:50:00,28.9,28.94,28.89,28.93,29200.0,25.8135,25.8492,25.8046,25.8403,29200.0
2015-04-22 10:00:00,28.94,28.96,28.88,28.88,71600.0,25.8492,25.8671,25.7956,25.7956,71600.0
2015-04-22 10:10:00,28.87,28.9,28.85,28.89,26000.0,25.7867,25.8135,25.7688,25.8046,26000.0
2015-04-22 10:20:00,28.9,28.93,28.88,28.91,44800.0,25.8135,25.8403,25.7956,25.8224,44800.0
2015-04-22 10:30:00,28.9,28.92,28.89,28.89,35600.0,25.8135,25.8314,25.8046,25.8046,35600.0
2015-04-22 10:40:00,28.89,28.99,28.89,28.98,46400.0,25.8046,25.8939,25.8046,25.885,46400.0
2015-04-22 10:50:00,28.98,28.99,28.98,28.99,20400.0,25.885,25.8939,25.885,25.8939,20400.0
2015-04-22 11:00:00,29.0,29.0,28.99,29.0,26800.0,25.9028,25.9028,25.8939,25.9028,26800.0
2015-04-22 11:10:00,29.02,29.02,28.99,28.99,15600.0,25.9207,25.9207,25.8939,25.8939,15600.0
2015-04-22 11:20:00,28.98,28.99,28.97,28.99,27200.0,25.885,25.8939,25.876,25.8939,27200.0
2015-04-22 11:30:00,28.99,29.01,28.99,28.99,33200.0,25.8939,25.9118,25.8939,25.8939,33200.0
2015-04-22 11:40:00,29.0,29.0,28.99,29.0,12400.0,25.9028,25.9028,25.8939,25.9028,12400.0
2015-04-22 11:50:00,29.0,29.02,28.99,29.02,11600.0,25.9028,25.9207,25.8939,25.9207,11600.0
2015-04-22 12:00:00,29.02,29.02,28.98,28.98,7600.0,25.9207,25.9207,25.885,25.885,7600.0
2015-04-22 12:10:00,28.99,29.0,28.99,28.99,15200.0,25.8939,25.9028,25.8939,25.8939,15200.0
2015-04-22 12:20:00,29.0,29.01,29.0,29.01,46400.0,25.9028,25.9118,25.9028,25.9118,46400.0
2015-04-22 12:30:00,29.01,29.01,29.0,29.0,22000.0,25.9118,25.9118,25.9028,25.9028,22000.0
2015-04-22 12:40:00,29.0,29.02,29.0,29.01,27200.0,25.9028,25.9207,25.9028,25.9118,27200.0
2015-04-22 12:50:00,29.01,29.03,29.01,29.01,21200.0,25.9118,25.9296,25.9118,25.9118,21200.0
2015-04-22 13:00:00,29.02,29.02,29.0,29.0,25600.0,25.9207,25.9207,25.9028,25.9028,25600.0
2015-04-22 13:10:00,29.01,29.02,29.01,29.01,13600.0,25.9118,25.9207,25.9118,25.9118,13600.0
2015-04-22 13:20:00,29.01,29.02,29.01,29.02,25200.0,25.9118,25.9207,25.9118,25.9207,25200.0
2015-04-22 13:30:00,29.01,29.02,29.01,29.02,42000.0,25.9118,25.9207,25.9118,25.9207,42000.0
2015-04-22 13:40:00,29.02,29.07,29.02,29.07,78800.0,25.9207,25.9653,25.9207,25.9653,78800.0
2015-04-22 13:50:00,29.06,29.06,29.05,29.06,84400.0,25.9564,25.9564,25.9475,25.9564,84400.0
2015-04-22 14:00:00,29.05,29.08,29.05,29.08,57200.0,25.9475,25.9743,25.9475,25.9743,57200.0
2015-04-22 14:10:00,29.08,29.09,29.07,29.07,34000.0,25.9743,25.9832,25.9653,25.9653,34000.0
2015-04-22 14:20:00,29.07,29.09,29.07,29.08,38800.0,25.9653,25.9832,25.9653,25.9743,38800.0
2015-04-22 14:30:00,29.08,29.09,29.08,29.09,20000.0,25.9743,25.9832,25.9743,25.9832,20000.0
2015-04-22 14:40:00,29.09,29.1,29.08,29.1,73600.0,25.9832,25.9921,25.9743,25.9921,73600.0
2015-04-22 14:50:00,29.09,29.09,29.07,29.08,38400.0,25.9832,25.9832,25.9653,25.9743,38400.0
2015-04-22 15:00:00,29.08,29.1,29.08,29.09,41200.0,25.9743,25.9921,25.9743,25.9832,41200.0
2015-04-22 15:10:00,29.1,29.1,29.09,29.1,65200.0,25.9921,25.9921,25.9832,25.9921,65200.0
2015-04-22 15:20:00,29.1,29.12,29.1,29.11,61200.0,25.9921,26.01,25.9921,26.0011,61200.0
2015-04-22 15:30:00,29.11,29.11,29.07,29.08,44800.0,26.0011,26.0011,25.9653,25.9743,44800.0
2015-04-22 15:40:00,29.08,29.09,29.07,29.08,31200.0,25.9743,25.9832,25.9653,25.9743,31200.0
2015-04-22 15:50:00,29.08,29.09,29.08,29.08,93600.0,25.9743,25.9832,25.9743,25.9743,93600.0
2015-04-23 09:30:00,29.02,29.04,28.99,29.04,60000.0,25.9207,25.9385,25.8939,25.9385,60000.0
2015-04-23 09:40:00,29.03,29.04,29.0,29.03,31200.0,25.9296,25.9385,25.9028,25.9296,31200.0
2015-04-23 09:50:00,29.03,29.06,29.02,29.05,40000.0,25.9296,25.9564,25.9207,25.9475,40000.0
2015-04-23 10:00:00,29.05,29.09,29.05,29.06,54000.0,25.9475,25.9832,25.9475,25.9564,54000.0
2015-04-23 10:10:00,29.05,29.07,29.01,29.02,28800.0,25.9475,25.9653,25.9118,25.9207,28800.0
2015-04-23 10:20:00,29.02,29.04,29.01,29.04,38800.0,25.9207,25.9385,25.9118,25.9385,38800.0
2015-04-23 10:30:00,29.05,29.07,29.04,29.05,23200.0,25.9475,25.9653,25.9385,25.9475,23200.0
2015-04-23 10:40:00,29.05,29.07,29.04,29.05,137600.0,25.9475,25.9653,25.9385,25.9475,137600.0
2015-04-23 10:50:00,29.05,29.05,29.01,29.01,40400.0,25.9475,25.9475,25.9118,25.9118,40400.0
2015-04-23 11:00:00,29.01,29.07,29.01,29.05,58000.0,25.9118,25.9653,25.9118,25.9475,58000.0
2015-04-23 11:10:00,29.05,29.06,29.04,29.05,80800.0,25.9475,25.9564,25.9385,25.9475,80800.0
2015-04-23 11:20:00,29.04,29.06,29.04,29.06,20800.0,25.9385,25.9564,25.9385,25.9564,20800.0
2015-04-23 11:30:00,29.05,29.08,29.05,29.07,64000.0,25.9475,25.9743,25.9475,25.9653,64000.0
2015-04-23 11:40:00,29.07,29.07,29.05,29.05,28000.0,25.9653,25.9653,25.9475,25.9475,28000.0
2015-04-23 11:50:00,29.06,29.16,29.06,29.14,149200.0,25.9564,26.0457,25.9564,26.0279,149200.0
2015-04-23 12:00:00,29.14,29.14,29.12,29.13,109600.0,26.0279,26.0279,26.01,26.0189,109600.0
2015-04-23 12:10:00,29.13,29.15,29.13,29.15,34400.0,26.0189,26.0368,26.0189,26.0368,34400.0
2015-04-23 12:20:00,29.15,29.15,29.14,29.15,27600.0,26.0368,26.0368,26.0279,26.0368,27600.0
2015-04-23 12:30:00,29.15,29.18,29.14,29.18,82400.0,26.0368,26.0636,26.0279,26.0636,82400.0
2015-04-23 12:40:00,29.19,29.21,29.19,29.19,46400.0,26.0725,26.0904,26.0725,26.0725,46400.0
2015-04-23 12:50:00,29.2,29.21,29.19,29.21,68000.0,26.0815,26.0904,26.0725,26.0904,68000.0
2015-04-23 13:00:00,29.21,29.21,29.19,29.2,25200.0,26.0904,26.0904,26.0725,26.0815,25200.0
2015-04-23 13:10:00,29.19,29.2,29.18,29.18,16400.0,26.0725,26.0815,26.0636,26.0636,16400.0
2015-04-23 13:20:00,29.19,29.2,29.18,29.18,16800.0,26.0725,26.0815,26.0636,26.0636,16800.0
2015-04-23 13:30:00,29.18,29.19,29.17,29.18,34400.0,26.0636,26.0725,26.0547,26.0636,34400.0
2015-04-23 13:40:00,29.18,29.19,29.18,29.18,20000.0,26.0636,26.0725,26.0636,26.0636,20000.0
2015-04-23 13:50:00,29.19,29.2,29.18,29.2,44800.0,26.0725,26.0815,26.0636,26.0815,44800.0
2015-04-23 14:00:00,29.21,29.22,29.19,29.22,99600.0,26.0904,26.0993,26.0725,26.0993,99600.0
2015-04-23 14:10:00,29.21,29.22,29.2,29.22,29600.0,26.0904,26.0993,26.0815,26.0993,29600.0
2015-04-23 14:20:00,29.22,29.22,29.2,29.2,28800.0,26.0993,26.0993,26.0815,26.0815,28800.0
2015-04-23 14:30:00,29.21,29.21,29.18,29.18,24800.0,26.0904,26.0904,26.0636,26.0636,24800.0
2015-04-23 14:40:00,29.18,29.19,29.18,29.19,29200.0,26.0636,26.0725,26.0636,26.0725,29200.0
2015-04-23 14:50:00,29.19,29.21,29.18,29.2,50800.0,26.0725,26.0904,26.0636,26.0815,50800.0
2015-04-23 15:00:00,29.2,29.23,29.2,29.22,92800.0,26.0815,26.1083,26.0815,26.0993,92800.0
2015-04-23 15:10:00,29.22,29.25,29.22,29.24,64800.0,26.0993,26.1261,26.0993,26.1172,64800.0
2015-04-23 15:20:00,29.24,29.24,29.21,29.22,38800.0,26.1172,26.1172,26.0904,26.0993,38800.0
2015-04-23 15:30:00,29.22,29.22,29.2,29.21,52800.0,26.0993,26.0993,26.0815,26.0904,52800.0
2015-04-23 15:40:00,29.21,29.22,29.18,29.18,49600.0,26.0904,26.0993,26.0636,26.0636,49600.0
2015-04-23 15:50:00,29.17,29.17,29.15,29.15,108800.0,26.0547,26.0547,26.0368,26.0368,108800.0
2015-04-24 09:30:00,29.29,29.3,29.23,29.24,57200.0,26.1619,26.1708,26.1083,26.1172,57200.0
2015-04-24 09:40:00,29.25,29.25,29.22,29.23,15600.0,26.1261,26.1261,26.0993,26.1083,15600.0
2015-04-24 09:50:00,29.23,29.28,29.22,29.28,315600.0,26.1083,26.1529,26.0993,26.1529,315600.0
2015-04-24 10:00:00,29.27,29.27,29.22,29.24,58000.0,26.144,26.144,26.0993,26.1172,58000.0
2015-04-24 10:10:00,29.24,29.26,29.24,29.26,18400.0,26.1172,26.1351,26.1172,26.1351,18400.0
2015-04-24 10:20:00,29.25,29.29,29.25,29.28,15600.0,26.1261,26.1619,26.1261,26.1529,15600.0
2015-04-24 10:30:00,29.27,29.28,29.26,29.27,18800.0,26.144,26.1529,26.1351,26.144,18800.0
2015-04-24 10:40:00,29.27,29.28,29.27,29.27,31600.0,26.144,26.1529,26.144,26.144,31600.0
2015-04-24 10:50:00,29.28,29.29,29.27,29.29,34800.0,26.1529,26.1619,26.144,26.1619,34800.0
2015-04-24 11:00:00,29.28,29.29,29.28,29.29,17200.0,26.1529,26.1619,26.1529,26.1619,17200.0
2015-04-24 11:10:00,29.3,29.31,29.29,29.31,48400.0,26.1708,26.1797,26.1619,26.1797,48400.0
2015-04-24 11:20:00,29.3,29.3,29.29,29.3,24800.0,26.1708,26.1708,26.1619,26.1708,24800.0
2015-04-24 11:30:00,29.31,29.32,29.3,29.31,21600.0,26.1797,26.1886,26.1708,26.1797,21600.0
2015-04-24 11:40:00,29.31,29.32,29.3,29.3,30800.0,26.1797,26.1886,26.1708,26.1708,30800.0
2015-04-24 11:50:00,29.3,29.3,29.29,29.3,27200.0,26.1708,26.1708,26.1619,26.1708,27200.0
2015-04-24 12:00:00,29.3,29.32,29.3,29.32,8800.0,26.1708,26.1886,26.1708,26.1886,8800.0
2015-04-24 12:10:00,29.32,29.33,29.31,29.32,44800.0,26.1886,26.1976,26.1797,26.1886,44800.0
2015-04-24 12:20:00,29.33,29.34,29.33,29.33,41200.0,26.1976,26.2065,26.1976,26.1976,41200.0
2015-04-24 12:30:00,29.33,29.34,29.33,29.33,22800.0,26.1976,26.2065,26.1976,26.1976,22800.0
2015-04-24 12:40:00,29.33,29.33,29.31,29.31,26400.0,26.1976,26.1976,26.1797,26.1797,26400.0
2015-04-24 12:50:00,29.31,29.32,29.3,29.31,20000.0,26.1797,26.1886,26.1708,26.1797,20000.0
2015-04-24 13:00:00,29.31,29.31,29.3,29.31,27600.0,26.1797,26.1797,26.1708,26.1797,27600.0
2015-04-24 13:10:00,29.31,29.32,29.31,29.32,10400.0,26.1797,26.1886,26.1797,26.1886,10400.0
2015-04-24 13:20:00,29.33,29.33,29.32,29.33,20000.0,26.1976,26.1976,26.1886,26.1976,20000.0
2015-04-24 13:30:00,29.33,29.33,29.31,29.31,9200.0,26.1976,26.1976,26.1797,26.1797,9200.0
2015-04-24 13:40:00,29.31,29.33,29.31,29.31,33200.0,26.1797,26.1976,26.1797,26.1797,33200.0
2015-04-24 13:50:00,29.31,29.31,29.3,29.31,16400.0,26.1797,26.1797,26.1708,26.1797,16400.0
2015-04-24 14:00:00,29.31,29.32,29.31,29.31,42400.0,26.1797,26.1886,26.1797,26.1797,42400.0
2015-04-24 14:10:00,29.31,29.32,29.3,29.3,10000.0,26.1797,26.1886,26.1708,26.1708,10000.0
2015-04-24 14:20:00,29.3,29.33,29.3,29.33,28800.0,26.1708,26.1976,26.1708,26.1976,28800.0
2015-04-24 14:30:00,29.33,29.33,29.31,29.32,32800.0,26.1976,26.1976,26.1797,26.1886,32800.0
2015-04-24 14:40:00,29.32,29.33,29.31,29.31,19200.0,26.1886,26.1976,26.1797,26.1797,19200.0
2015-04-24 14:50:00,29.32,29.32,29.29,29.29,42000.0,26.1886,26.1886,26.1619,26.1619,42000.0
2015-04-24 15:00:00,29.29,29.3,29.27,29.29,301600.0,26.1619,26.1708,26.144,26.1619,301600.0
2015-04-24 15:10:00,29.29,29.3,29.29,29.29,32000.0,26.1619,26.1708,26.1619,26.1619,32000.0
2015-04-24 15:20:00,29.29,29.3,29.29,29.29,24000.0,26.1619,26.1708,26.1619,26.1619,24000.0
2015-04-24 15:30:00,29.29,29.31,29.29,29.3,18000.0,26.1619,26.1797,26.1619,26.1708,18000.0
2015-04-24 15:40:00,29.31,29.31,29.3,29.31,86800.0,26.1797,26.1797,26.1708,26.1797,86800.0
2015-04-24 15:50:00,29.3,29.31,29.29,29.3,578800.0,26.1708,26.1797,26.1619,26.1708,578800.0
2015-04-27 09:30:00,29.39,29.4,29.34,29.34,140800.0,26.2512,26.2601,26.2065,26.2065,140800.0
2015-04-27 09:40:00,29.35,29.37,29.34,29.35,57600.0,26.2154,26.2333,26.2065,26.2154,57600.0
2015-04-27 09:50:00,29.36,29.42,29.35,29.4,43600.0,26.2244,26.278,26.2154,26.2601,43600.0
2015-04-27 10:00:00,29.41,29.41,29.39,29.39,24400.0,26.269,26.269,26.2512,26.2512,24400.0
2015-04-27 10:10:00,29.4,29.4,29.38,29.4,75600.0,26.2601,26.2601,26.2422,26.2601,75600.0
2015-04-27 10:20:00,29.4,29.4,29.39,29.39,28000.0,26.2601,26.2601,26.2512,26.2512,28000.0
2015-04-27 10:30:00,29.39,29.4,29.37,29.37,83600.0,26.2512,26.2601,26.2333,26.2333,83600.0
2015-04-27 10:40:00,29.38,29.39,29.37,29.37,46800.0,26.2422,26.2512,26.2333,26.2333,46800.0
2015-04-27 10:50:00,29.37,29.37,29.34,29.34,37200.0,26.2333,26.2333,26.2065,26.2065,37200.0
2015-04-27 11:00:00,29.33,29.35,29.31,29.33,37200.0,26.1976,26.2154,26.1797,26.1976,37200.0
2015-04-27 11:10:00,29.33,29.35,29.32,29.35,22000.0,26.1976,26.2154,26.1886,26.2154,22000.0
2015-04-27 11:20:00,29.35,29.36,29.34,29.35,16800.0,26.2154,26.2244,26.2065,26.2154,16800.0
2015-04-27 11:30:00,29.34,29.36,29.34,29.35,28000.0,26.2065,26.2244,26.2065,26.2154,28000.0
2015-04-27 11:40:00,29.34,29.34,29.31,29.32,20400.0,26.2065,26.2065,26.1797,26.1886,20400.0
2015-04-27 11:50:00,29.32,29.32,29.28,29.29,25600.0,26.1886,26.1886,26.1529,26.1619,25600.0
2015-04-27 12:00:00,29.29,29.3,29.28,29.29,21200.0,26.1619,26.1708,26.1529,26.1619,21200.0
2015-04-27 12:10:00,29.29,29.29,29.22,29.22,80000.0,26.1619,26.1619,26.0993,26.0993,80000.0
2015-04-27 12:20:00,29.21,29.25,29.21,29.24,44000.0,26.0904,26.1261,26.0904,26.1172,44000.0
2015-04-27 12:30:00,29.24,29.25,29.23,29.25,27600.0,26.1172,26.1261,26.1083,26.1261,27600.0
2015-04-27 12:40:00,29.24,29.24,29.2,29.22,21200.0,26.1172,26.1172,26.0815,26.0993,21200.0
2015-04-27 12:50:00,29.21,29.22,29.19,29.21,14800.0,26.0904,26.0993,26.0725,26.0904,14800.0
2015-04-27 13:00:00,29.21,29.24,29.21,29.24,22000.0,26.0904,26.1172,26.0904,26.1172,22000.0
2015-04-27 13:10:00,29.24,29.24,29.2,29.21,28800.0,26.1172,26.1172,26.0815,26.0904,28800.0
2015-04-27 13:20:00,29.2,29.23,29.19,29.23,20000.0,26.0815,26.1083,26.0725,26.1083,20000.0
2015-04-27 13:30:00,29.23,29.24,29.22,29.24,19600.0,26.1083,26.1172,26.0993,26.1172,19600.0
2015-04-27 13:40:00,29.24,29.24,29.22,29.23,42800.0,26.1172,26.1172,26.0993,26.1083,42800.0
2015-04-27 13:50:00,29.23,29.24,29.21,29.22,21200.0,26.1083,26.1172,26.0904,26.0993,21200.0
2015-04-27 14:00:00,29.22,29.22,29.2,29.2,29600.0,26.0993,26.0993,26.0815,26.0815,29600.0
2015-04-27 14:10:00,29.21,29.21,29.18,29.21,20400.0,26.0904,26.0904,26.0636,26.0904,20400.0
2015-04-27 14:20:00,29.2,29.23,29.2,29.22,17600.0,26.0815,26.1083,26.0815,26.0993,17600.0
2015-04-27 14:30:00,29.22,29.22,29.17,29.17,20000.0,26.0993,26.0993,26.0547,26.0547,20000.0
2015-04-27 14:40:00,29.18,29.2,29.17,29.2,30400.0,26.0636,26.0815,26.0547,26.0815,30400.0
2015-04-27 14:50:00,29.19,29.19,29.18,29.19,13200.0,26.0725,26.0725,26.0636,26.0725,13200.0
2015-04-27 15:00:00,29.19,29.21,29.18,29.19,86400.0,26.0725,26.0904,26.0636,26.0725,86400.0
2015-04-27 15:10:00,29.18,29.19,29.13,29.13,105200.0,26.0636,26.0725,26.0189,26.0189,105200.0
2015-04-27 15:20:00,29.14,29.17,29.14,29.16,18000.0,26.0279,26.0547,26.0279,26.0457,18000.0
2015-04-27 15:30:00,29.16,29.16,29.13,29.15,18800.0,26.0457,26.0457,26.0189,26.0368,18800.0
2015-04-27 15:40:00,29.15,29.16,29.12,29.14,76400.0,26.0368,26.0457,26.01,26.0279,76400.0
2015-04-27 15:50:00,29.13,29.16,29.13,29.16,158000.0,26.0189,26.0457,26.0189,26.0457,158000.0
2015-04-28 09:30:00,29.17,29.17,29.14,29.14,65200.0,26.0547,26.0547,26.0279,26.0279,65200.0
2015-04-28 09:40:00,29.16,29.17,29.09,29.09,36400.0,26.0457,26.0547,25.9832,25.9832,36400.0
2015-04-28 09:50:00,29.09,29.15,29.09,29.09,23200.0,25.9832,26.0368,25.9832,25.9832,23200.0
2015-04-28 10:00:00,29.09,29.09,28.97,28.97,152800.0,25.9832,25.9832,25.876,25.876,152800.0
2015-04-28 10:10:00,28.97,28.98,28.91,28.97,62000.0,25.876,25.885,25.8224,25.876,62000.0
2015-04-28 10:20:00,28.97,29.04,28.97,29.02,62400.0,25.876,25.9385,25.876,25.9207,62400.0
2015-04-28 10:30:00,29.03,29.07,29.02,29.06,82000.0,25.9296,25.9653,25.9207,25.9564,82000.0
2015-04-28 10:40:00,29.07,29.11,29.07,29.11,24400.0,25.9653,26.0011,25.9653,26.0011,24400.0
2015-04-28 10:50:00,29.11,29.13,29.1,29.1,20000.0,26.0011,26.0189,25.9921,25.9921,20000.0
2015-04-28 11:00:00,29.1,29.18,29.1,29.18,31200.0,25.9921,26.0636,25.9921,26.0636,31200.0
2015-04-28 11:10:00,29.19,29.19,29.16,29.17,20400.0,26.0725,26.0725,26.0457,26.0547,20400.0
2015-04-28 11:20:00,29.17,29.18,29.15,29.17,59200.0,26.0547,26.0636,26.0368,26.0547,59200.0
2015-04-28 11:30:00,29.16,29.22,29.16,29.21,25200.0,26.0457,26.0993,26.0457,26.0904,25200.0
2015-04-28 11:40:00,29.19,29.2,29.17,29.2,45200.0,26.0725,26.0815,26.0547,26.0815,45200.0
2015-04-28 11:50:00,29.2,29.21,29.19,29.19,34400.0,26.0815,26.0904,26.0725,26.0725,34400.0
2015-04-28 12:00:00,29.21,29.23,29.2,29.23,31200.0,26.0904,26.1083,26.0815,26.1083,31200.0
2015-04-28 12:10:00,29.23,29.23,29.21,29.21,12400.0,26.1083,26.1083,26.0904,26.0904,12400.0
2015-04-28 12:20:00,29.2,29.22,29.2,29.22,24000.0,26.0815,26.0993,26.0815,26.0993,24000.0
2015-04-28 12:30:00,29.22,29.22,29.19,29.19,24000.0,26.0993,26.0993,26.0725,26.0725,24000.0
2015-04-28 12:40:00,29.2,29.22,29.2,29.22,13600.0,26.0815,26.0993,26.0815,26.0993,13600.0
2015-04-28 12:50:00,29.22,29.25,29.21,29.23,78000.0,26.0993,26.1261,26.0904,26.1083,78000.0
2015-04-28 13:00:00,29.23,29.24,29.22,29.22,57600.0,26.1083,26.1172,26.0993,26.0993,57600.0
2015-04-28 13:10:00,29.23,29.24,29.23,29.24,14000.0,26.1083,26.1172,26.1083,26.1172,14000.0
2015-04-28 13:20:00,29.25,29.25,29.22,29.22,64400.0,26.1261,26.1261,26.0993,26.0993,64400.0
2015-04-28 13:30:00,29.22,29.23,29.2,29.2,38000.0,26.0993,26.1083,26.0815,26.0815,38000.0
2015-04-28 13:40:00,29.21,29.23,29.21,29.22,26800.0,26.0904,26.1083,26.0904,26.0993,26800.0
2015-04-28 13:50:00,29.23,29.23,29.2,29.2,25200.0,26.1083,26.1083,26.0815,26.0815,25200.0
2015-04-28 14:00:00,29.2,29.2,29.17,29.18,27200.0,26.0815,26.0815,26.0547,26.0636,27200.0
2015-04-28 14:10:00,29.19,29.19,29.16,29.18,14400.0,26.0725,26.0725,26.0457,26.0636,14400.0
2015-04-28 14:20:00,29.17,29.17,29.15,29.16,23200.0,26.0547,26.0547,26.0368,26.0457,23200.0
2015-04-28 14:30:00,29.15,29.18,29.14,29.18,32400.0,26.0368,26.0636,26.0279,26.0636,32400.0
2015-04-28 14:40:00,29.18,29.2,29.18,29.18,101200.0,26.0636,26.0815,26.0636,26.0636,101200.0
2015-04-28 14:50:00,29.18,29.19,29.17,29.17,26800.0,26.0636,26.0725,26.0547,26.0547,26800.0
2015-04-28 15:00:00,29.17,29.19,29.16,29.19,42800.0,26.0547,26.0725,26.0457,26.0725,42800.0
2015-04-28 15:10:00,29.18,29.19,29.17,29.17,21600.0,26.0636,26.0725,26.0547,26.0547,21600.0
2015-04-28 15:20:00,29.17,29.18,29.15,29.16,43200.0,26.0547,26.0636,26.0368,26.0457,43200.0
2015-04-28 15:30:00,29.16,29.18,29.16,29.17,36400.0,26.0457,26.0636,26.0457,26.0547,36400.0
2015-04-28 15:40:00,29.17,29.18,29.13,29.14,55600.0,26.0547,26.0636,26.0189,26.0279,55600.0
2015-04-28 15:50:00,29.14,29.17,29.13,29.17,87600.0,26.0279,26.0547,26.0189,26.0547,87600.0
2015-04-29 09:30:00,29.05,29.12,29.03,29.11,79600.0,25.9475,26.01,25.9296,26.0011,79600.0
2015-04-29 09:40:00,29.12,29.16,29.1,29.13,30400.0,26.01,26.0457,25.9921,26.0189,30400.0
2015-04-29 09:50:00,29.14,29.15,29.11,29.11,58400.0,26.0279,26.0368,26.0011,26.0011,58400.0
2015-04-29 10:00:00,29.11,29.12,29.02,29.05,101200.0,26.0011,26.01,25.9207,25.9475,101200.0
2015-04-29 10:10:00,29.05,29.06,29.03,29.04,76000.0,25.9475,25.9564,25.9296,25.9385,76000.0
2015-04-29 10:20:00,29.03,29.04,29.0,29.02,35600.0,25.9296,25.9385,25.9028,25.9207,35600.0
2015-04-29 10:30:00,29.01,29.06,29.01,29.06,146400.0,25.9118,25.9564,25.9118,25.9564,146400.0
2015-04-29 10:40:00,29.06,29.07,29.04,29.04,34800.0,25.9564,25.9653,25.9385,25.9385,34800.0
2015-04-29 10:50:00,29.04,29.05,29.02,29.02,34000.0,25.9385,25.9475,25.9207,25.9207,34000.0
2015-04-29 11:00:00,29.02,29.07,29.02,29.06,44000.0,25.9207,25.9653,25.9207,25.9564,44000.0
2015-04-29 11:10:00,29.06,29.07,29.03,29.04,36000.0,25.9564,25.9653,25.9296,25.9385,36000.0
2015-04-29 11:20:00,29.04,29.05,29.02,29.02,89200.0,25.9385,25.9475,25.9207,25.9207,89200.0
2015-04-29 11:30:00,29.02,29.02,28.98,28.98,31200.0,25.9207,25.9207,25.885,25.885,31200.0
2015-04-29 11:40:00,28.99,29.0,28.98,28.98,42800.0,25.8939,25.9028,25.885,25.885,42800.0
2015-04-29 11:50:00,28.99,29.0,28.99,28.99,32000.0,25.8939,25.9028,25.8939,25.8939,32000.0
2015-04-29 12:00:00,28.99,29.0,28.94,28.95,20000.0,25.8939,25.9028,25.8492,25.8582,20000.0
2015-04-29 12:10:00,28.93,28.93,28.89,28.89,96400.0,25.8403,25.8403,25.8046,25.8046,96400.0
2015-04-29 12:20:00,28.89,28.91,28.87,28.87,24800.0,25.8046,25.8224,25.7867,25.7867,24800.0
2015-04-29 12:30:00,28.87,28.87,28.86,28.86,30800.0,25.7867,25.7867,25.7778,25.7778,30800.0
2015-04-29 12:40:00,28.85,28.9,28.85,28.9,12400.0,25.7688,25.8135,25.7688,25.8135,12400.0
2015-04-29 12:50:00,28.89,28.92,28.89,28.92,32000.0,25.8046,25.8314,25.8046,25.8314,32000.0
2015-04-29 13:00:00,28.93,28.93,28.88,28.88,20400.0,25.8403,25.8403,25.7956,25.7956,20400.0
2015-04-29 13:10:00,28.89,28.92,28.87,28.91,36800.0,25.8046,25.8314,25.7867,25.8224,36800.0
2015-04-29 13:20:00,28.91,28.91,28.89,28.89,28000.0,25.8224,25.8224,25.8046,25.8046,28000.0
2015-04-29 13:30:00,28.9,28.94,28.9,28.94,22000.0,25.8135,25.8492,25.8135,25.8492,22000.0
2015-04-29 13:40:00,28.93,28.98,28.93,28.97,33600.0,25.8403,25.885,25.8403,25.876,33600.0
2015-04-29 13:50:00,28.98,29.02,28.98,29.0,35600.0,25.885,25.9207,25.885,25.9028,35600.0
2015-04-29 14:00:00,28.99,29.05,28.96,28.98,59600.0,25.8939,25.9475,25.8671,25.885,59600.0
2015-04-29 14:10:00,29.0,29.01,28.93,29.0,95600.0,25.9028,25.9118,25.8403,25.9028,95600.0
2015-04-29 14:20:00,29.01,29.05,28.99,29.04,32000.0,25.9118,25.9475,25.8939,25.9385,32000.0
2015-04-29 14:30:00,29.04,29.08,29.02,29.04,50000.0,25.9385,25.9743,25.9207,25.9385,50000.0
2015-04-29 14:40:00,29.07,29.1,29.05,29.07,124800.0,25.9653,25.9921,25.9475,25.9653,124800.0
2015-04-29 14:50:00,29.07,29.08,29.03,29.04,25600.0,25.9653,25.9743,25.9296,25.9385,25600.0
2015-04-29 15:00:00,29.04,29.04,28.99,29.0,41600.0,25.9385,25.9385,25.8939,25.9028,41600.0
2015-04-29 15:10:00,29.0,29.02,28.96,29.01,84400.0,25.9028,25.9207,25.8671,25.9118,84400.0
2015-04-29 15:20:00,29.01,29.02,29.0,29.0,37600.0,25.9118,25.9207,25.9028,25.9028,37600.0
2015-04-29 15:30:00,29.01,29.05,29.01,29.04,20800.0,25.9118,25.9475,25.9118,25.9385,20800.0
2015-04-29 15:40:00,29.03,29.03,28.98,29.0,47200.0,25.9296,25.9296,25.885,25.9028,47200.0
2015-04-29 15:50:00,28.99,29.01,28.97,28.99,194800.0,25.8939,25.9118,25.876,25.8939,194800.0
2015-04-30 09:30:00,28.9,28.94,28.86,28.93,105200.0,25.8135,25.8492,25.7778,25.8403,105200.0
2015-04-30 09:40:00,28.94,28.96,28.88,28.89,92800.0,25.8492,25.8671,25.7956,25.8046,92800.0
2015-04-30 09:50:00,28.86,28.86,28.8,28.8,121600.0,25.7778,25.7778,25.7242,25.7242,121600.0
2015-04-30 10:00:00,28.79,28.81,28.76,28.79,123200.0,25.7152,25.7331,25.6885,25.7152,123200.0
2015-04-30 10:10:00,28.79,28.82,28.76,28.78,10000.0,25.7152,25.742,25.6885,25.7063,10000.0
2015-04-30 10:20:00,28.79,28.79,28.72,28.75,86400.0,25.7152,25.7152,25.6527,25.6795,86400.0
2015-04-30 10:30:00,28.75,28.78,28.74,28.75,46800.0,25.6795,25.7063,25.6706,25.6795,46800.0
2015-04-30 10:40:00,28.75,28.8,28.74,28.78,46800.0,25.6795,25.7242,25.6706,25.7063,46800.0
2015-04-30 10:50:00,28.78,28.79,28.74,28.78,62000.0,25.7063,25.7152,25.6706,25.7063,62000.0
2015-04-30 11:00:00,28.78,28.87,28.78,28.87,61200.0,25.7063,25.7867,25.7063,25.7867,61200.0
2015-04-30 11:10:00,28.86,28.89,28.85,28.86,38400.0,25.7778,25.8046,25.7688,25.7778,38400.0
2015-04-30 11:20:00,28.86,28.89,28.85,28.86,190400.0,25.7778,25.8046,25.7688,25.7778,190400.0
2015-04-30 11:30:00,28.88,28.9,28.84,28.85,90800.0,25.7956,25.8135,25.7599,25.7688,90800.0
2015-04-30 11:40:00,28.85,28.86,28.85,28.85,77600.0,25.7688,25.7778,25.7688,25.7688,77600.0
2015-04-30 11:50:00,28.85,28.85,28.79,28.79,48400.0,25.7688,25.7688,25.7152,25.7152,48400.0
2015-04-30 12:00:00,28.79,28.8,28.78,28.79,23600.0,25.7152,25.7242,25.7063,25.7152,23600.0
2015-04-30 12:10:00,28.79,28.82,28.79,28.82,28800.0,25.7152,25.742,25.7152,25.742,28800.0
2015-04-30 12:20:00,28.81,28.82,28.79,28.79,36400.0,25.7331,25.742,25.7152,25.7152,36400.0
2015-04-30 12:30:00,28.78,28.79,28.77,28.78,8800.0,25.7063,25.7152,25.6974,25.7063,8800.0
2015-04-30 12:40:00,28.77,28.78,28.74,28.75,68800.0,25.6974,25.7063,25.6706,25.6795,68800.0
2015-04-30 12:50:00,28.75,28.75,28.71,28.75,13600.0,25.6795,25.6795,25.6438,25.6795,13600.0
2015-04-30 13:00:00,28.75,28.78,28.75,28.78,126800.0,25.6795,25.7063,25.6795,25.7063,126800.0
2015-04-30 13:10:00,28.78,28.78,28.75,28.77,38800.0,25.7063,25.7063,25.6795,25.6974,38800.0
2015-04-30 13:20:00,28.77,28.77,28.74,28.75,17200.0,25.6974,25.6974,25.6706,25.6795,17200.0
2015-04-30 13:30:00,28.75,28.78,28.74,28.75,29200.0,25.6795,25.7063,25.6706,25.6795,29200.0
2015-04-30 13:40:00,28.75,28.77,28.74,28.74,34400.0,25.6795,25.6974,25.6706,25.6706,34400.0
2015-04-30 13:50:00,28.73,28.75,28.73,28.74,16400.0,25.6617,25.6795,25.6617,25.6706,16400.0
2015-04-30 14:00:00,28.73,28.74,28.71,28.72,29600.0,25.6617,25.6706,25.6438,25.6527,29600.0
2015-04-30 14:10:00,28.72,28.75,28.72,28.73,44800.0,25.6527,25.6795,25.6527,25.6617,44800.0
2015-04-30 14:20:00,28.73,28.74,28.67,28.67,77600.0,25.6617,25.6706,25.6081,25.6081,77600.0
2015-04-30 14:30:00,28.66,28.67,28.64,28.67,60000.0,25.5991,25.6081,25.5813,25.6081,60000.0
2015-04-30 14:40:00,28.67,28.68,28.63,28.65,74400.0,25.6081,25.617,25.5723,25.5902,74400.0
2015-04-30 14:50:00,28.65,28.65,28.59,28.59,52000.0,25.5902,25.5902,25.5366,25.5366,52000.0
2015-04-30 15:00:00,28.59,28.6,28.53,28.54,178400.0,25.5366,25.5455,25.483,25.4919,178400.0
2015-04-30 15:10:00,28.51,28.59,28.5,28.59,87200.0,25.4652,25.5366,25.4562,25.5366,87200.0
2015-04-30 15:20:00,28.6,28.6,28.52,28.55,64800.0,25.5455,25.5455,25.4741,25.5009,64800.0
2015-04-30 15:30:00,28.55,28.62,28.53,28.6,61200.0,25.5009,25.5634,25.483,25.5455,61200.0
2015-04-30 15:40:00,28.6,28.6,28.56,28.59,86000.0,25.5455,25.5455,25.5098,25.5366,86000.0
2015-04-30 15:50:00,28.58,28.63,28.58,28.62,199600.0,25.5277,25.5723,25.5277,25.5634,199600.0
2015-05-01 09:30:00,28.78,28.85,28.77,28.8,94400.0,25.7063,25.7688,25.6974,25.7242,94400.0
2015-05-01 09:40:00,28.81,28.86,28.81,28.84,72400.0,25.7331,25.7778,25.7331,25.7599,72400.0
2015-05-01 09:50:00,28.84,28.85,28.8,28.82,76400.0,25.7599,25.7688,25.7242,25.742,76400.0
2015-05-01 10:00:00,28.81,28.85,28.8,28.82,86000.0,25.7331,25.7688,25.7242,25.742,86000.0
2015-05-01 10:10:00,28.82,28.88,28.81,28.88,28000.0,25.742,25.7956,25.7331,25.7956,28000.0
2015-05-01 10:20:00,28.88,28.9,28.86,28.86,82000.0,25.7956,25.8135,25.7778,25.7778,82000.0
2015-05-01 10:30:00,28.87,28.88,28.82,28.83,72800.0,25.7867,25.7956,25.742,25.751,72800.0
2015-05-01 10:40:00,28.82,28.82,28.79,28.81,62000.0,25.742,25.742,25.7152,25.7331,62000.0
2015-05-01 10:50:00,28.81,28.84,28.81,28.83,93600.0,25.7331,25.7599,25.7331,25.751,93600.0
2015-05-01 11:00:00,28.84,28.86,28.84,28.84,87200.0,25.7599,25.7778,25.7599,25.7599,87200.0
2015-05-01 11:10:00,28.84,28.85,28.83,28.85,67600.0,25.7599,25.7688,25.751,25.7688,67600.0
2015-05-01 11:20:00,28.86,28.88,28.84,28.88,82000.0,25.7778,25.7956,25.7599,25.7956,82000.0
2015-05-01 11:30:00,28.89,28.9,28.86,28.86,44000.0,25.8046,25.8135,25.7778,25.7778,44000.0
2015-05-01 11:40:00,28.86,28.86,28.8,28.8,153600.0,25.7778,25.7778,25.7242,25.7242,153600.0
2015-05-01 11:50:00,28.79,28.84,28.78,28.83,59200.0,25.7152,25.7599,25.7063,25.751,59200.0
2015-05-01 12:00:00,28.83,28.83,28.79,28.8,56000.0,25.751,25.751,25.7152,25.7242,56000.0
2015-05-01 12:10:00,28.8,28.83,28.8,28.83,61200.0,25.7242,25.751,25.7242,25.751,61200.0
2015-05-01 12:20:00,28.83,28.84,28.81,28.84,92800.0,25.751,25.7599,25.7331,25.7599,92800.0
2015-05-01 12:30:00,28.84,28.86,28.84,28.86,66800.0,25.7599,25.7778,25.7599,25.7778,66800.0
2015-05-01 12:40:00,28.85,28.86,28.84,28.85,21600.0,25.7688,25.7778,25.7599,25.7688,21600.0
2015-05-01 12:50:00,28.86,28.88,28.85,28.88,40400.0,25.7778,25.7956,25.7688,25.7956,40400.0
2015-05-01 13:00:00,28.88,28.88,28.85,28.86,22000.0,25.7956,25.7956,25.7688,25.7778,22000.0
2015-05-01 13:10:00,28.86,28.88,28.85,28.87,90800.0,25.7778,25.7956,25.7688,25.7867,90800.0
2015-05-01 13:20:00,28.88,28.88,28.86,28.87,45200.0,25.7956,25.7956,25.7778,25.7867,45200.0
2015-05-01 13:30:00,28.87,28.88,28.86,28.88,32800.0,25.7867,25.7956,25.7778,25.7956,32800.0
2015-05-01 13:40:00,28.88,28.9,28.87,28.9,65200.0,25.7956,25.8135,25.7867,25.8135,65200.0
2015-05-01 13:50:00,28.9,28.95,28.9,28.94,300400.0,25.8135,25.8582,25.8135,25.8492,300400.0
2015-05-01 14:00:00,28.94,28.95,28.93,28.95,73600.0,25.8492,25.8582,25.8403,25.8582,73600.0
2015-05-01 14:10:00,28.95,28.96,28.93,28.95,58000.0,25.8582,25.8671,25.8403,25.8582,58000.0
2015-05-01 14:20:00,28.95,28.99,28.94,28.99,185600.0,25.8582,25.8939,25.8492,25.8939,185600.0
2015-05-01 14:30:00,28.99,28.99,28.97,28.97,53200.0,25.8939,25.8939,25.876,25.876,53200.0
2015-05-01 14:40:00,28.97,28.98,28.96,28.97,45200.0,25.876,25.885,25.8671,25.876,45200.0
2015-05-01 14:50:00,28.97,28.97,28.94,28.95,98000.0,25.876,25.876,25.8492,25.8582,98000.0
2015-05-01 15:00:00,28.95,28.97,28.94,28.96,45600.0,25.8582,25.876,25.8492,25.8671,45600.0
2015-05-01 15:10:00,28.95,28.96,28.95,28.96,60800.0,25.8582,25.8671,25.8582,25.8671,60800.0
2015-05-01 15:20:00,28.96,28.96,28.92,28.93,84400.0,25.8671,25.8671,25.8314,25.8403,84400.0
2015-05-01 15:30:00,28.93,28.96,28.93,28.95,93200.0,25.8403,25.8671,25.8403,25.8582,93200.0
2015-05-01 15:40:00,28.95,28.97,28.95,28.97,106000.0,25.8582,25.876,25.8582,25.876,106000.0
2015-05-01 15:50:00,28.97,29.0,28.97,28.99,108800.0,25.876,25.9028,25.876,25.8939,108800.0
2015-05-04 09:30:00,29.07,29.12,29.06,29.11,94400.0,25.9653,26.01,25.9564,26.0011,94400.0
2015-05-04 09:40:00,29.13,29.14,29.12,29.13,20000.0,26.0189,26.0279,26.01,26.0189,20000.0
2015-05-04 09:50:00,29.12,29.18,29.12,29.18,136000.0,26.01,26.0636,26.01,26.0636,136000.0
2015-05-04 10:00:00,29.17,29.18,29.15,29.16,12800.0,26.0547,26.0636,26.0368,26.0457,12800.0
2015-05-04 10:10:00,29.15,29.18,29.15,29.16,24400.0,26.0368,26.0636,26.0368,26.0457,24400.0
2015-05-04 10:20:00,29.15,29.18,29.15,29.17,57600.0,26.0368,26.0636,26.0368,26.0547,57600.0
2015-05-04 10:30:00,29.18,29.18,29.14,29.14,121600.0,26.0636,26.0636,26.0279,26.0279,121600.0
2015-05-04 10:40:00,29.13,29.15,29.12,29.13,57600.0,26.0189,26.0368,26.01,26.0189,57600.0
2015-05-04 10:50:00,29.11,29.12,29.1,29.11,42400.0,26.0011,26.01,25.9921,26.0011,42400.0
2015-05-04 11:00:00,29.11,29.13,29.11,29.11,28800.0,26.0011,26.0189,26.0011,26.0011,28800.0
2015-05-04 11:10:00,29.11,29.12,29.09,29.09,361600.0,26.0011,26.01,25.9832,25.9832,361600.0
2015-05-04 11:20:00,29.1,29.11,29.09,29.1,76400.0,25.9921,26.0011,25.9832,25.9921,76400.0
2015-05-04 11:30:00,29.1,29.1,29.08,29.09,21200.0,25.9921,25.9921,25.9743,25.9832,21200.0
2015-05-04 11:40:00,29.09,29.1,29.08,29.1,6400.0,25.9832,25.9921,25.9743,25.9921,6400.0
2015-05-04 11:50:00,29.1,29.11,29.07,29.1,50400.0,25.9921,26.0011,25.9653,25.9921,50400.0
2015-05-04 12:00:00,29.1,29.13,29.1,29.11,26400.0,25.9921,26.0189,25.9921,26.0011,26400.0
2015-05-04 12:10:00,29.11,29.13,29.1,29.11,53200.0,26.0011,26.0189,25.9921,26.0011,53200.0
2015-05-04 12:20:00,29.1,29.12,29.09,29.11,42800.0,25.9921,26.01,25.9832,26.0011,42800.0
2015-05-04 12:30:00,29.11,29.12,29.09,29.1,79200.0,26.0011,26.01,25.9832,25.9921,79200.0
2015-05-04 12:40:00,29.09,29.1,29.06,29.06,66400.0,25.9832,25.9921,25.9564,25.9564,66400.0
2015-05-04 12:50:00,29.08,29.09,29.07,29.07,18400.0,25.9743,25.9832,25.9653,25.9653,18400.0
2015-05-04 13:00:00,29.07,29.07,29.02,29.03,40400.0,25.9653,25.9653,25.9207,25.9296,40400.0
2015-05-04 13:10:00,29.03,29.05,29.02,29.04,16400.0,25.9296,25.9475,25.9207,25.9385,16400.0
2015-05-04 13:20:00,29.05,29.05,29.03,29.05,18800.0,25.9475,25.9475,25.9296,25.9475,18800.0
2015-05-04 13:30:00,29.04,29.06,29.04,29.06,16800.0,25.9385,25.9564,25.9385,25.9564,16800.0
2015-05-04 13:40:00,29.06,29.07,29.06,29.07,25600.0,25.9564,25.9653,25.9564,25.9653,25600.0
2015-05-04 13:50:00,29.06,29.08,29.06,29.08,11200.0,25.9564,25.9743,25.9564,25.9743,11200.0
2015-05-04 14:00:00,29.08,29.09,29.06,29.08,82000.0,25.9743,25.9832,25.9564,25.9743,82000.0
2015-05-04 14:10:00,29.08,29.09,29.07,29.08,31600.0,25.9743,25.9832,25.9653,25.9743,31600.0
2015-05-04 14:20:00,29.09,29.1,29.07,29.09,35200.0,25.9832,25.9921,25.9653,25.9832,35200.0
2015-05-04 14:30:00,29.1,29.1,29.08,29.1,48800.0,25.9921,25.9921,25.9743,25.9921,48800.0
2015-05-04 14:40:00,29.1,29.11,29.08,29.08,30000.0,25.9921,26.0011,25.9743,25.9743,30000.0
2015-05-04 14:50:00,29.08,29.09,29.08,29.08,22400.0,25.9743,25.9832,25.9743,25.9743,22400.0
2015-05-04 15:00:00,29.08,29.08,29.06,29.07,53200.0,25.9743,25.9743,25.9564,25.9653,53200.0
2015-05-04 15:10:00,29.07,29.09,29.06,29.08,82800.0,25.9653,25.9832,25.9564,25.9743,82800.0
2015-05-04 15:20:00,29.08,29.09,29.08,29.08,46800.0,25.9743,25.9832,25.9743,25.9743,46800.0
2015-05-04 15:30:00,29.07,29.09,29.06,29.08,40000.0,25.9653,25.9832,25.9564,25.9743,40000.0
2015-05-04 15:40:00,29.07,29.08,29.05,29.05,54400.0,25.9653,25.9743,25.9475,25.9475,54400.0
2015-05-04 15:50:00,29.05,29.06,29.04,29.04,31600.0,25.9475,25.9564,25.9385,25.9385,31600.0
2015-05-05 09:30:00,29.0,29.01,28.95,28.98,47600.0,25.9028,25.9118,25.8582,25.885,47600.0
2015-05-05 09:40:00,28.97,28.98,28.9,28.92,56400.0,25.876,25.885,25.8135,25.8314,56400.0
2015-05-05 09:50:00,28.92,28.92,28.88,28.88,54400.0,25.8314,25.8314,25.7956,25.7956,54400.0
2015-05-05 10:00:00,28.88,28.9,28.84,28.9,75600.0,25.7956,25.8135,25.7599,25.8135,75600.0
2015-05-05 10:10:00,28.9,28.9,28.83,28.84,154800.0,25.8135,25.8135,25.751,25.7599,154800.0
2015-05-05 10:20:00,28.84,28.91,28.83,28.89,92000.0,25.7599,25.8224,25.751,25.8046,92000.0
2015-05-05 10:30:00,28.89,28.89,28.85,28.86,72400.0,25.8046,25.8046,25.7688,25.7778,72400.0
2015-05-05 10:40:00,28.86,28.89,28.83,28.89,98000.0,25.7778,25.8046,25.751,25.8046,98000.0
2015-05-05 10:50:00,28.88,28.88,28.85,28.86,34400.0,25.7956,25.7956,25.7688,25.7778,34400.0
2015-05-05 11:00:00,28.86,28.86,28.76,28.78,90000.0,25.7778,25.7778,25.6885,25.7063,90000.0
2015-05-05 11:10:00,28.78,28.8,28.77,28.78,42000.0,25.7063,25.7242,25.6974,25.7063,42000.0
2015-05-05 11:20:00,28.78,28.78,28.75,28.75,99600.0,25.7063,25.7063,25.6795,25.6795,99600.0
2015-05-05 11:30:00,28.75,28.76,28.72,28.75,73600.0,25.6795,25.6885,25.6527,25.6795,73600.0
2015-05-05 11:40:00,28.75,28.79,28.75,28.78,28000.0,25.6795,25.7152,25.6795,25.7063,28000.0
2015-05-05 11:50:00,28.77,28.8,28.75,28.79,40000.0,25.6974,25.7242,25.6795,25.7152,40000.0
2015-05-05 12:00:00,28.8,28.81,28.79,28.8,42800.0,25.7242,25.7331,25.7152,25.7242,42800.0
2015-05-05 12:10:00,28.8,28.82,28.79,28.82,49600.0,25.7242,25.742,25.7152,25.742,49600.0
2015-05-05 12:20:00,28.82,28.82,28.81,28.81,22000.0,25.742,25.742,25.7331,25.7331,22000.0
2015-05-05 12:30:00,28.8,28.81,28.79,28.79,38000.0,25.7242,25.7331,25.7152,25.7152,38000.0
2015-05-05 12:40:00,28.79,28.8,28.77,28.8,41200.0,25.7152,25.7242,25.6974,25.7242,41200.0
2015-05-05 12:50:00,28.8,28.8,28.77,28.77,34800.0,25.7242,25.7242,25.6974,25.6974,34800.0
2015-05-05 13:00:00,28.77,28.77,28.74,28.74,40400.0,25.6974,25.6974,25.6706,25.6706,40400.0
2015-05-05 13:10:00,28.73,28.74,28.7,28.71,88000.0,25.6617,25.6706,25.6349,25.6438,88000.0
2015-05-05 13:20:00,28.71,28.73,28.68,28.72,62400.0,25.6438,25.6617,25.617,25.6527,62400.0
2015-05-05 13:30:00,28.72,28.74,28.71,28.74,21600.0,25.6527,25.6706,25.6438,25.6706,21600.0
2015-05-05 13:40:00,28.74,28.74,28.71,28.72,39600.0,25.6706,25.6706,25.6438,25.6527,39600.0
2015-05-05 13:50:00,28.73,28.74,28.7,28.72,146000.0,25.6617,25.6706,25.6349,25.6527,146000.0
2015-05-05 14:00:00,28.71,28.72,28.69,28.72,56800.0,25.6438,25.6527,25.6259,25.6527,56800.0
2015-05-05 14:10:00,28.72,28.74,28.72,28.74,78000.0,25.6527,25.6706,25.6527,25.6706,78000.0
2015-05-05 14:20:00,28.75,28.75,28.7,28.71,82400.0,25.6795,25.6795,25.6349,25.6438,82400.0
2015-05-05 14:30:00,28.71,28.73,28.69,28.7,66000.0,25.6438,25.6617,25.6259,25.6349,66000.0
2015-05-05 14:40:00,28.7,28.71,28.66,28.67,109200.0,25.6349,25.6438,25.5991,25.6081,109200.0
2015-05-05 14:50:00,28.66,28.69,28.64,28.68,149200.0,25.5991,25.6259,25.5813,25.617,149200.0
2015-05-05 15:00:00,28.67,28.68,28.65,28.65,86800.0,25.6081,25.617,25.5902,25.5902,86800.0
2015-05-05 15:10:00,28.65,28.68,28.64,28.67,94800.0,25.5902,25.617,25.5813,25.6081,94800.0
2015-05-05 15:20:00,28.67,28.71,28.66,28.7,106000.0,25.6081,25.6438,25.5991,25.6349,106000.0
2015-05-05 15:30:00,28.7,28.73,28.69,28.72,78800.0,25.6349,25.6617,25.6259,25.6527,78800.0
2015-05-05 15:40:00,28.72,28.72,28.67,28.67,86000.0,25.6527,25.6527,25.6081,25.6081,86000.0
2015-05-05 15:50:00,28.68,28.68,28.65,28.66,209600.0,25.617,25.617,25.5902,25.5991,209600.0
2015-05-06 09:30:00,28.72,28.77,28.66,28.67,59200.0,25.6527,25.6974,25.5991,25.6081,59200.0
2015-05-06 09:40:00,28.66,28.66,28.54,28.56,82800.0,25.5991,25.5991,25.4919,25.5098,82800.0
2015-05-06 09:50:00,28.55,28.58,28.51,28.57,189200.0,25.5009,25.5277,25.4652,25.5187,189200.0
2015-05-06 10:00:00,28.56,28.57,28.47,28.47,101200.0,25.5098,25.5187,25.4294,25.4294,101200.0
2015-05-06 10:10:00,28.48,28.56,28.46,28.54,65200.0,25.4384,25.5098,25.4205,25.4919,65200.0
2015-05-06 10:20:00,28.54,28.58,28.53,28.58,55600.0,25.4919,25.5277,25.483,25.5277,55600.0
2015-05-06 10:30:00,28.58,28.58,28.51,28.55,63600.0,25.5277,25.5277,25.4652,25.5009,63600.0
2015-05-06 10:40:00,28.55,28.65,28.55,28.64,68400.0,25.5009,25.5902,25.5009,25.5813,68400.0
2015-05-06 10:50:00,28.64,28.64,28.61,28.63,46000.0,25.5813,25.5813,25.5545,25.5723,46000.0
2015-05-06 11:00:00,28.63,28.66,28.61,28.61,31600.0,25.5723,25.5991,25.5545,25.5545,31600.0
2015-05-06 11:10:00,28.61,28.61,28.56,28.58,42800.0,25.5545,25.5545,25.5098,25.5277,42800.0
2015-05-06 11:20:00,28.58,28.6,28.55,28.59,37600.0,25.5277,25.5455,25.5009,25.5366,37600.0
2015-05-06 11:30:00,28.6,28.61,28.57,28.59,24000.0,25.5455,25.5545,25.5187,25.5366,24000.0
2015-05-06 11:40:00,28.59,28.64,28.59,28.63,58800.0,25.5366,25.5813,25.5366,25.5723,58800.0
2015-05-06 11:50:00,28.62,28.63,28.61,28.61,38800.0,25.5634,25.5723,25.5545,25.5545,38800.0
2015-05-06 12:00:00,28.63,28.63,28.56,28.56,48400.0,25.5723,25.5723,25.5098,25.5098,48400.0
2015-05-06 12:10:00,28.57,28.58,28.55,28.57,45600.0,25.5187,25.5277,25.5009,25.5187,45600.0
2015-05-06 12:20:00,28.57,28.58,28.57,28.58,24000.0,25.5187,25.5277,25.5187,25.5277,24000.0
2015-05-06 12:30:00,28.56,28.58,28.56,28.58,22400.0,25.5098,25.5277,25.5098,25.5277,22400.0
2015-05-06 12:40:00,28.58,28.58,28.54,28.56,40000.0,25.5277,25.5277,25.4919,25.5098,40000.0
2015-05-06 12:50:00,28.55,28.55,28.52,28.53,89200.0,25.5009,25.5009,25.4741,25.483,89200.0
2015-05-06 13:00:00,28.53,28.53,28.5,28.51,58400.0,25.483,25.483,25.4562,25.4652,58400.0
2015-05-06 13:10:00,28.51,28.53,28.51,28.53,24000.0,25.4652,25.483,25.4652,25.483,24000.0
2015-05-06 13:20:00,28.54,28.55,28.5,28.5,66800.0,25.4919,25.5009,25.4562,25.4562,66800.0
2015-05-06 13:30:00,28.5,28.5,28.46,28.49,107200.0,25.4562,25.4562,25.4205,25.4473,107200.0
2015-05-06 13:40:00,28.48,28.49,28.43,28.45,60000.0,25.4384,25.4473,25.3937,25.4116,60000.0
2015-05-06 13:50:00,28.44,28.46,28.43,28.46,41600.0,25.4026,25.4205,25.3937,25.4205,41600.0
2015-05-06 14:00:00,28.45,28.47,28.45,28.47,48800.0,25.4116,25.4294,25.4116,25.4294,48800.0
2015-05-06 14:10:00,28.47,28.47,28.43,28.46,24000.0,25.4294,25.4294,25.3937,25.4205,24000.0
2015-05-06 14:20:00,28.46,28.46,28.41,28.44,113200.0,25.4205,25.4205,25.3758,25.4026,113200.0
2015-05-06 14:30:00,28.44,28.44,28.39,28.39,122800.0,25.4026,25.4026,25.358,25.358,122800.0
2015-05-06 14:40:00,28.4,28.4,28.36,28.39,88000.0,25.3669,25.3669,25.3312,25.358,88000.0
2015-05-06 14:50:00,28.39,28.42,28.39,28.42,152000.0,25.358,25.3848,25.358,25.3848,152000.0
2015-05-06 15:00:00,28.41,28.45,28.41,28.45,41600.0,25.3758,25.4116,25.3758,25.4116,41600.0
2015-05-06 15:10:00,28.45,28.45,28.38,28.39,105600.0,25.4116,25.4116,25.349,25.358,105600.0
2015-05-06 15:20:00,28.39,28.46,28.39,28.46,64400.0,25.358,25.4205,25.358,25.4205,64400.0
2015-05-06 15:30:00,28.46,28.5,28.43,28.49,70000.0,25.4205,25.4562,25.3937,25.4473,70000.0
2015-05-06 15:40:00,28.49,28.49,28.46,28.49,77200.0,25.4473,25.4473,25.4205,25.4473,77200.0
2015-05-06 15:50:00,28.48,28.54,28.46,28.54,133200.0,25.4384,25.4919,25.4205,25.4919,133200.0
2015-05-07 09:30:00,28.54,28.61,28.53,28.59,92400.0,25.4919,25.5545,25.483,25.5366,92400.0
2015-05-07 09:40:00,28.6,28.66,28.6,28.64,86800.0,25.5455,25.5991,25.5455,25.5813,86800.0
2015-05-07 09:50:00,28.64,28.65,28.53,28.55,76000.0,25.5813,25.5902,25.483,25.5009,76000.0
2015-05-07 10:00:00,28.52,28.61,28.51,28.57,192400.0,25.4741,25.5545,25.4652,25.5187,192400.0
2015-05-07 10:10:00,28.58,28.61,28.58,28.6,93200.0,25.5277,25.5545,25.5277,25.5455,93200.0
2015-05-07 10:20:00,28.6,28.61,28.56,28.57,56400.0,25.5455,25.5545,25.5098,25.5187,56400.0
2015-05-07 10:30:00,28.56,28.57,28.53,28.57,56000.0,25.5098,25.5187,25.483,25.5187,56000.0
2015-05-07 10:40:00,28.58,28.64,28.58,28.63,56000.0,25.5277,25.5813,25.5277,25.5723,56000.0
2015-05-07 10:50:00,28.65,28.67,28.65,28.65,32400.0,25.5902,25.6081,25.5902,25.5902,32400.0
2015-05-07 11:00:00,28.65,28.66,28.64,28.64,21200.0,25.5902,25.5991,25.5813,25.5813,21200.0
2015-05-07 11:10:00,28.64,28.66,28.64,28.66,29600.0,25.5813,25.5991,25.5813,25.5991,29600.0
2015-05-07 11:20:00,28.66,28.71,28.66,28.71,58400.0,25.5991,25.6438,25.5991,25.6438,58400.0
2015-05-07 11:30:00,28.71,28.71,28.69,28.7,31200.0,25.6438,25.6438,25.6259,25.6349,31200.0
2015-05-07 11:40:00,28.7,28.72,28.7,28.7,20400.0,25.6349,25.6527,25.6349,25.6349,20400.0
2015-05-07 11:50:00,28.7,28.7,28.68,28.68,11200.0,25.6349,25.6349,25.617,25.617,11200.0
2015-05-07 12:00:00,28.69,28.7,28.68,28.69,22400.0,25.6259,25.6349,25.617,25.6259,22400.0
2015-05-07 12:10:00,28.69,28.74,28.68,28.74,52400.0,25.6259,25.6706,25.617,25.6706,52400.0
2015-05-07 12:20:00,28.73,28.75,28.73,28.75,21600.0,25.6617,25.6795,25.6617,25.6795,21600.0
2015-05-07 12:30:00,28.75,28.77,28.75,28.76,60800.0,25.6795,25.6974,25.6795,25.6885,60800.0
2015-05-07 12:40:00,28.77,28.77,28.75,28.75,36400.0,25.6974,25.6974,25.6795,25.6795,36400.0
2015-05-07 12:50:00,28.75,28.76,28.74,28.75,23200.0,25.6795,25.6885,25.6706,25.6795,23200.0
2015-05-07 13:00:00,28.75,28.77,28.74,28.74,54800.0,25.6795,25.6974,25.6706,25.6706,54800.0
2015-05-07 13:10:00,28.74,28.75,28.73,28.73,49600.0,25.6706,25.6795,25.6617,25.6617,49600.0
2015-05-07 13:20:00,28.73,28.73,28.71,28.72,51200.0,25.6617,25.6617,25.6438,25.6527,51200.0
2015-05-07 13:30:00,28.71,28.74,28.71,28.74,73600.0,25.6438,25.6706,25.6438,25.6706,73600.0
2015-05-07 13:40:00,28.74,28.75,28.73,28.73,465600.0,25.6706,25.6795,25.6617,25.6617,465600.0
2015-05-07 13:50:00,28.73,28.74,28.71,28.72,39200.0,25.6617,25.6706,25.6438,25.6527,39200.0
2015-05-07 14:00:00,28.72,28.74,28.72,28.74,44400.0,25.6527,25.6706,25.6527,25.6706,44400.0
2015-05-07 14:10:00,28.75,28.75,28.74,28.75,29600.0,25.6795,25.6795,25.6706,25.6795,29600.0
2015-05-07 14:20:00,28.75,28.76,28.74,28.75,28400.0,25.6795,25.6885,25.6706,25.6795,28400.0
2015-05-07 14:30:00,28.75,28.76,28.74,28.75,43200.0,25.6795,25.6885,25.6706,25.6795,43200.0
2015-05-07 14:40:00,28.74,28.75,28.73,28.73,34400.0,25.6706,25.6795,25.6617,25.6617,34400.0
2015-05-07 14:50:00,28.73,28.75,28.73,28.75,22800.0,25.6617,25.6795,25.6617,25.6795,22800.0
2015-05-07 15:00:00,28.75,28.76,28.74,28.75,74800.0,25.6795,25.6885,25.6706,25.6795,74800.0
2015-05-07 15:10:00,28.75,28.76,28.71,28.71,116800.0,25.6795,25.6885,25.6438,25.6438,116800.0
2015-05-07 15:20:00,28.71,28.71,28.69,28.7,37600.0,25.6438,25.6438,25.6259,25.6349,37600.0
2015-05-07 15:30:00,28.7,28.72,28.7,28.7,40400.0,25.6349,25.6527,25.6349,25.6349,40400.0
2015-05-07 15:40:00,28.7,28.71,28.68,28.7,104400.0,25.6349,25.6438,25.617,25.6349,104400.0
2015-05-07 15:50:00,28.7,28.73,28.7,28.7,96000.0,25.6349,25.6617,25.6349,25.6349,96000.0
2015-05-08 09:30:00,28.97,29.05,28.97,29.05,62800.0,25.876,25.9475,25.876,25.9475,62800.0
2015-05-08 09:40:00,29.03,29.1,29.03,29.08,122000.0,25.9296,25.9921,25.9296,25.9743,122000.0
2015-05-08 09:50:00,29.08,29.1,29.07,29.08,90000.0,25.9743,25.9921,25.9653,25.9743,90000.0
2015-05-08 10:00:00,29.09,29.12,29.08,29.11,43600.0,25.9832,26.01,25.9743,26.0011,43600.0
2015-05-08 10:10:00,29.11,29.12,29.08,29.09,39200.0,26.0011,26.01,25.9743,25.9832,39200.0
2015-05-08 10:20:00,29.09,29.1,29.08,29.1,18800.0,25.9832,25.9921,25.9743,25.9921,18800.0
2015-05-08 10:30:00,29.11,29.11,29.09,29.1,28800.0,26.0011,26.0011,25.9832,25.9921,28800.0
2015-05-08 10:40:00,29.11,29.12,29.09,29.09,38000.0,26.0011,26.01,25.9832,25.9832,38000.0
2015-05-08 10:50:00,29.1,29.1,29.09,29.1,42000.0,25.9921,25.9921,25.9832,25.9921,42000.0
2015-05-08 11:00:00,29.1,29.11,29.09,29.11,200800.0,25.9921,26.0011,25.9832,26.0011,200800.0
2015-05-08 11:10:00,29.1,29.12,29.1,29.12,77600.0,25.9921,26.01,25.9921,26.01,77600.0
2015-05-08 11:20:00,29.12,29.13,29.1,29.1,57200.0,26.01,26.0189,25.9921,25.9921,57200.0
2015-05-08 11:30:00,29.11,29.12,29.11,29.12,36000.0,26.0011,26.01,26.0011,26.01,36000.0
2015-05-08 11:40:00,29.11,29.13,29.11,29.12,44800.0,26.0011,26.0189,26.0011,26.01,44800.0
2015-05-08 11:50:00,29.12,29.15,29.12,29.13,74800.0,26.01,26.0368,26.01,26.0189,74800.0
2015-05-08 12:00:00,29.13,29.14,29.11,29.11,15200.0,26.0189,26.0279,26.0011,26.0011,15200.0
2015-05-08 12:10:00,29.12,29.12,29.11,29.11,34800.0,26.01,26.01,26.0011,26.0011,34800.0
2015-05-08 12:20:00,29.11,29.11,29.1,29.11,10800.0,26.0011,26.0011,25.9921,26.0011,10800.0
2015-05-08 12:30:00,29.11,29.12,29.11,29.11,11200.0,26.0011,26.01,26.0011,26.0011,11200.0
2015-05-08 12:40:00,29.11,29.11,29.1,29.11,15600.0,26.0011,26.0011,25.9921,26.0011,15600.0
2015-05-08 12:50:00,29.11,29.11,29.1,29.11,30400.0,26.0011,26.0011,25.9921,26.0011,30400.0
2015-05-08 13:00:00,29.1,29.11,29.1,29.11,22000.0,25.9921,26.0011,25.9921,26.0011,22000.0
2015-05-08 13:10:00,29.11,29.13,29.11,29.12,54400.0,26.0011,26.0189,26.0011,26.01,54400.0
2015-05-08 13:20:00,29.11,29.12,29.1,29.1,33600.0,26.0011,26.01,25.9921,25.9921,33600.0
2015-05-08 13:30:00,29.1,29.1,29.08,29.08,30800.0,25.9921,25.9921,25.9743,25.9743,30800.0
2015-05-08 13:40:00,29.08,29.09,29.08,29.08,69600.0,25.9743,25.9832,25.9743,25.9743,69600.0
2015-05-08 13:50:00,29.08,29.08,29.07,29.07,28000.0,25.9743,25.9743,25.9653,25.9653,28000.0
2015-05-08 14:00:00,29.07,29.08,29.07,29.07,30400.0,25.9653,25.9743,25.9653,25.9653,30400.0
2015-05-08 14:10:00,29.07,29.08,29.07,29.08,30800.0,25.9653,25.9743,25.9653,25.9743,30800.0
2015-05-08 14:20:00,29.07,29.08,29.07,29.07,45600.0,25.9653,25.9743,25.9653,25.9653,45600.0
2015-05-08 14:30:00,29.06,29.06,29.05,29.06,30800.0,25.9564,25.9564,25.9475,25.9564,30800.0
2015-05-08 14:40:00,29.07,29.1,29.07,29.1,43600.0,25.9653,25.9921,25.9653,25.9921,43600.0
2015-05-08 14:50:00,29.08,29.1,29.08,29.09,60800.0,25.9743,25.9921,25.9743,25.9832,60800.0
2015-05-08 15:00:00,29.09,29.1,29.08,29.1,79600.0,25.9832,25.9921,25.9743,25.9921,79600.0
2015-05-08 15:10:00,29.1,29.11,29.09,29.1,66000.0,25.9921,26.0011,25.9832,25.9921,66000.0
2015-05-08 15:20:00,29.09,29.1,29.08,29.09,24000.0,25.9832,25.9921,25.9743,25.9832,24000.0
2015-05-08 15:30:00,29.09,29.11,29.09,29.09,51200.0,25.9832,26.0011,25.9832,25.9832,51200.0
2015-05-08 15:40:00,29.09,29.11,29.09,29.11,52000.0,25.9832,26.0011,25.9832,26.0011,52000.0
2015-05-08 15:50:00,29.11,29.12,29.1,29.1,129200.0,26.0011,26.01,25.9921,25.9921,129200.0
2015-05-11 09:30:00,29.09,29.14,29.07,29.12,98400.0,25.9832,26.0279,25.9653,26.01,98400.0
2015-05-11 09:40:00,29.12,29.15,29.1,29.13,133600.0,26.01,26.0368,25.9921,26.0189,133600.0
2015-05-11 09:50:00,29.13,29.14,29.09,29.12,56400.0,26.0189,26.0279,25.9832,26.01,56400.0
2015-05-11 10:00:00,29.12,29.16,29.12,29.14,38000.0,26.01,26.0457,26.01,26.0279,38000.0
2015-05-11 10:10:00,29.14,29.15,29.12,29.12,14400.0,26.0279,26.0368,26.01,26.01,14400.0
2015-05-11 10:20:00,29.12,29.13,29.09,29.09,22000.0,26.01,26.0189,25.9832,25.9832,22000.0
2015-05-11 10:30:00,29.08,29.08,29.04,29.06,58800.0,25.9743,25.9743,25.9385,25.9564,58800.0
2015-05-11 10:40:00,29.05,29.09,29.05,29.08,32400.0,25.9475,25.9832,25.9475,25.9743,32400.0
2015-05-11 10:50:00,29.11,29.11,29.09,29.09,67600.0,26.0011,26.0011,25.9832,25.9832,67600.0
2015-05-11 11:00:00,29.09,29.09,29.06,29.09,45600.0,25.9832,25.9832,25.9564,25.9832,45600.0
2015-05-11 11:10:00,29.1,29.13,29.1,29.11,224400.0,25.9921,26.0189,25.9921,26.0011,224400.0
2015-05-11 11:20:00,29.11,29.12,29.09,29.1,157200.0,26.0011,26.01,25.9832,25.9921,157200.0
2015-05-11 11:30:00,29.09,29.1,29.07,29.09,35200.0,25.9832,25.9921,25.9653,25.9832,35200.0
2015-05-11 11:40:00,29.1,29.1,29.08,29.1,129600.0,25.9921,25.9921,25.9743,25.9921,129600.0
2015-05-11 11:50:00,29.11,29.12,29.11,29.12,85600.0,26.0011,26.01,26.0011,26.01,85600.0
2015-05-11 12:00:00,29.12,29.12,29.07,29.07,49600.0,26.01,26.01,25.9653,25.9653,49600.0
2015-05-11 12:10:00,29.06,29.08,29.06,29.06,49200.0,25.9564,25.9743,25.9564,25.9564,49200.0
2015-05-11 12:20:00,29.06,29.07,29.05,29.07,32000.0,25.9564,25.9653,25.9475,25.9653,32000.0
2015-05-11 12:30:00,29.07,29.08,29.05,29.06,20400.0,25.9653,25.9743,25.9475,25.9564,20400.0
2015-05-11 12:40:00,29.07,29.07,29.05,29.05,43600.0,25.9653,25.9653,25.9475,25.9475,43600.0
2015-05-11 12:50:00,29.06,29.07,29.05,29.06,119200.0,25.9564,25.9653,25.9475,25.9564,119200.0
2015-05-11 13:00:00,29.06,29.07,29.06,29.07,118400.0,25.9564,25.9653,25.9564,25.9653,118400.0
2015-05-11 13:10:00,29.07,29.1,29.07,29.09,59200.0,25.9653,25.9921,25.9653,25.9832,59200.0
2015-05-11 13:20:00,29.09,29.1,29.08,29.09,23600.0,25.9832,25.9921,25.9743,25.9832,23600.0
2015-05-11 13:30:00,29.09,29.1,29.08,29.09,26000.0,25.9832,25.9921,25.9743,25.9832,26000.0
2015-05-11 13:40:00,29.09,29.09,29.06,29.07,21600.0,25.9832,25.9832,25.9564,25.9653,21600.0
2015-05-11 13:50:00,29.07,29.08,29.06,29.06,17600.0,25.9653,25.9743,25.9564,25.9564,17600.0
2015-05-11 14:00:00,29.06,29.07,29.05,29.05,183600.0,25.9564,25.9653,25.9475,25.9475,183600.0
2015-05-11 14:10:00,29.05,29.05,29.03,29.03,84400.0,25.9475,25.9475,25.9296,25.9296,84400.0
2015-05-11 14:20:00,29.03,29.05,29.03,29.05,25200.0,25.9296,25.9475,25.9296,25.9475,25200.0
2015-05-11 14:30:00,29.05,29.05,29.03,29.03,21200.0,25.9475,25.9475,25.9296,25.9296,21200.0
2015-05-11 14:40:00,29.04,29.05,29.04,29.04,30000.0,25.9385,25.9475,25.9385,25.9385,30000.0
2015-05-11 14:50:00,29.04,29.04,29.0,29.0,59200.0,25.9385,25.9385,25.9028,25.9028,59200.0
2015-05-11 15:00:00,28.99,29.0,28.97,29.0,60000.0,25.8939,25.9028,25.876,25.9028,60000.0
2015-05-11 15:10:00,29.0,29.03,29.0,29.03,41600.0,25.9028,25.9296,25.9028,25.9296,41600.0
2015-05-11 15:20:00,29.02,29.04,29.02,29.02,37600.0,25.9207,25.9385,25.9207,25.9207,37600.0
2015-05-11 15:30:00,29.02,29.03,29.0,29.02,70000.0,25.9207,25.9296,25.9028,25.9207,70000.0
2015-05-11 15:40:00,29.02,29.03,28.99,29.0,46800.0,25.9207,25.9296,25.8939,25.9028,46800.0
2015-05-11 15:50:00,29.0,29.0,28.97,28.97,153200.0,25.9028,25.9028,25.876,25.876,153200.0
2015-05-12 09:30:00,28.84,28.84,28.76,28.78,55200.0,25.7599,25.7599,25.6885,25.7063,55200.0
2015-05-12 09:40:00,28.76,28.76,28.66,28.71,39200.0,25.6885,25.6885,25.5991,25.6438,39200.0
2015-05-12 09:50:00,28.7,28.78,28.7,28.72,77200.0,25.6349,25.7063,25.6349,25.6527,77200.0
2015-05-12 10:00:00,28.72,28.75,28.69,28.75,216400.0,25.6527,25.6795,25.6259,25.6795,216400.0
2015-05-12 10:10:00,28.75,28.75,28.7,28.71,75200.0,25.6795,25.6795,25.6349,25.6438,75200.0
2015-05-12 10:20:00,28.7,28.74,28.7,28.72,37600.0,25.6349,25.6706,25.6349,25.6527,37600.0
2015-05-12 10:30:00,28.72,28.83,28.72,28.83,65600.0,25.6527,25.751,25.6527,25.751,65600.0
2015-05-12 10:40:00,28.84,28.89,28.84,28.87,36800.0,25.7599,25.8046,25.7599,25.7867,36800.0
2015-05-12 10:50:00,28.86,28.86,28.83,28.84,27600.0,25.7778,25.7778,25.751,25.7599,27600.0
2015-05-12 11:00:00,28.84,28.91,28.84,28.88,61600.0,25.7599,25.8224,25.7599,25.7956,61600.0
2015-05-12 11:10:00,28.88,28.89,28.84,28.85,76800.0,25.7956,25.8046,25.7599,25.7688,76800.0
2015-05-12 11:20:00,28.85,28.88,28.85,28.85,38000.0,25.7688,25.7956,25.7688,25.7688,38000.0
2015-05-12 11:30:00,28.85,28.88,28.85,28.86,42400.0,25.7688,25.7956,25.7688,25.7778,42400.0
2015-05-12 11:40:00,28.86,28.9,28.85,28.9,95200.0,25.7778,25.8135,25.7688,25.8135,95200.0
2015-05-12 11:50:00,28.9,28.9,28.87,28.88,50400.0,25.8135,25.8135,25.7867,25.7956,50400.0
2015-05-12 12:00:00,28.88,28.88,28.83,28.84,86400.0,25.7956,25.7956,25.751,25.7599,86400.0
2015-05-12 12:10:00,28.83,28.85,28.82,28.85,35600.0,25.751,25.7688,25.742,25.7688,35600.0
2015-05-12 12:20:00,28.85,28.86,28.84,28.86,59200.0,25.7688,25.7778,25.7599,25.7778,59200.0
2015-05-12 12:30:00,28.85,28.9,28.85,28.9,42000.0,25.7688,25.8135,25.7688,25.8135,42000.0
2015-05-12 12:40:00,28.9,28.91,28.9,28.9,9200.0,25.8135,25.8224,25.8135,25.8135,9200.0
2015-05-12 12:50:00,28.9,28.93,28.9,28.91,76000.0,25.8135,25.8403,25.8135,25.8224,76000.0
2015-05-12 13:00:00,28.91,28.92,28.89,28.92,32400.0,25.8224,25.8314,25.8046,25.8314,32400.0
2015-05-12 13:10:00,28.93,28.96,28.93,28.93,92000.0,25.8403,25.8671,25.8403,25.8403,92000.0
2015-05-12 13:20:00,28.94,28.95,28.93,28.93,27600.0,25.8492,25.8582,25.8403,25.8403,27600.0
2015-05-12 13:30:00,28.93,28.93,28.9,28.91,46000.0,25.8403,25.8403,25.8135,25.8224,46000.0
2015-05-12 13:40:00,28.91,28.91,28.89,28.9,22800.0,25.8224,25.8224,25.8046,25.8135,22800.0
2015-05-12 13:50:00,28.9,28.9,28.88,28.9,17200.0,25.8135,25.8135,25.7956,25.8135,17200.0
2015-05-12 14:00:00,28.9,28.92,28.9,28.92,18800.0,25.8135,25.8314,25.8135,25.8314,18800.0
2015-05-12 14:10:00,28.92,28.92,28.88,28.9,58800.0,25.8314,25.8314,25.7956,25.8135,58800.0
2015-05-12 14:20:00,28.9,28.95,28.9,28.94,51600.0,25.8135,25.8582,25.8135,25.8492,51600.0
2015-05-12 14:30:00,28.94,28.98,28.94,28.98,87600.0,25.8492,25.885,25.8492,25.885,87600.0
2015-05-12 14:40:00,28.98,28.98,28.94,28.96,34400.0,25.885,25.885,25.8492,25.8671,34400.0
2015-05-12 14:50:00,28.96,28.96,28.9,28.91,54000.0,25.8671,25.8671,25.8135,25.8224,54000.0
2015-05-12 15:00:00,28.91,28.93,28.9,28.92,52000.0,25.8224,25.8403,25.8135,25.8314,52000.0
2015-05-12 15:10:00,28.92,28.93,28.9,28.91,69200.0,25.8314,25.8403,25.8135,25.8224,69200.0
2015-05-12 15:20:00,28.91,28.93,28.9,28.91,58000.0,25.8224,25.8403,25.8135,25.8224,58000.0
2015-05-12 15:30:00,28.92,28.93,28.89,28.92,41200.0,25.8314,25.8403,25.8046,25.8314,41200.0
2015-05-12 15:40:00,28.91,28.91,28.89,28.91,45200.0,25.8224,25.8224,25.8046,25.8224,45200.0
2015-05-12 15:50:00,28.91,28.91,28.87,28.87,78400.0,25.8224,25.8224,25.7867,25.7867,78400.0
2015-05-13 09:30:00,28.97,29.07,28.93,29.06,99600.0,25.876,25.9653,25.8403,25.9564,99600.0
2015-05-13 09:40:00,29.05,29.08,29.04,29.05,40400.0,25.9475,25.9743,25.9385,25.9475,40400.0
2015-05-13 09:50:00,29.07,29.07,29.0,29.01,55600.0,25.9653,25.9653,25.9028,25.9118,55600.0
2015-05-13 10:00:00,29.0,29.02,28.99,29.02,250800.0,25.9028,25.9207,25.8939,25.9207,250800.0
2015-05-13 10:10:00,29.02,29.04,28.99,28.99,119200.0,25.9207,25.9385,25.8939,25.8939,119200.0
2015-05-13 10:20:00,28.99,29.03,28.99,29.0,213200.0,25.8939,25.9296,25.8939,25.9028,213200.0
2015-05-13 10:30:00,29.01,29.01,28.94,28.95,140000.0,25.9118,25.9118,25.8492,25.8582,140000.0
2015-05-13 10:40:00,28.94,28.96,28.91,28.93,70800.0,25.8492,25.8671,25.8224,25.8403,70800.0
2015-05-13 10:50:00,28.93,28.96,28.9,28.91,193200.0,25.8403,25.8671,25.8135,25.8224,193200.0
2015-05-13 11:00:00,28.91,28.91,28.87,28.91,200000.0,25.8224,25.8224,25.7867,25.8224,200000.0
2015-05-13 11:10:00,28.91,28.93,28.9,28.93,262400.0,25.8224,25.8403,25.8135,25.8403,262400.0
2015-05-13 11:20:00,28.91,28.92,28.88,28.89,177600.0,25.8224,25.8314,25.7956,25.8046,177600.0
2015-05-13 11:30:00,28.89,28.92,28.87,28.91,93600.0,25.8046,25.8314,25.7867,25.8224,93600.0
2015-05-13 11:40:00,28.91,28.94,28.91,28.93,66000.0,25.8224,25.8492,25.8224,25.8403,66000.0
2015-05-13 11:50:00,28.92,28.93,28.91,28.91,34800.0,25.8314,25.8403,25.8224,25.8224,34800.0
2015-05-13 12:00:00,28.91,28.93,28.91,28.91,17200.0,25.8224,25.8403,25.8224,25.8224,17200.0
2015-05-13 12:10:00,28.91,28.92,28.91,28.92,10800.0,25.8224,25.8314,25.8224,25.8314,10800.0
2015-05-13 12:20:00,28.92,28.92,28.86,28.88,28800.0,25.8314,25.8314,25.7778,25.7956,28800.0
2015-05-13 12:30:00,28.87,28.91,28.86,28.91,262800.0,25.7867,25.8224,25.7778,25.8224,262800.0
2015-05-13 12:40:00,28.91,28.92,28.89,28.92,153600.0,25.8224,25.8314,25.8046,25.8314,153600.0
2015-05-13 12:50:00,28.92,28.92,28.89,28.9,33600.0,25.8314,25.8314,25.8046,25.8135,33600.0
2015-05-13 13:00:00,28.9,28.96,28.9,28.95,69600.0,25.8135,25.8671,25.8135,25.8582,69600.0
2015-05-13 13:10:00,28.95,28.95,28.93,28.94,48000.0,25.8582,25.8582,25.8403,25.8492,48000.0
2015-05-13 13:20:00,28.94,28.94,28.91,28.94,56400.0,25.8492,25.8492,25.8224,25.8492,56400.0
2015-05-13 13:30:00,28.94,28.95,28.93,28.93,34800.0,25.8492,25.8582,25.8403,25.8403,34800.0
2015-05-13 13:40:00,28.95,28.95,28.93,28.93,17600.0,25.8582,25.8582,25.8403,25.8403,17600.0
2015-05-13 13:50:00,28.93,28.93,28.91,28.93,11600.0,25.8403,25.8403,25.8224,25.8403,11600.0
2015-05-13 14:00:00,28.93,28.93,28.9,28.9,21600.0,25.8403,25.8403,25.8135,25.8135,21600.0
2015-05-13 14:10:00,28.89,28.9,28.86,28.87,50400.0,25.8046,25.8135,25.7778,25.7867,50400.0
2015-05-13 14:20:00,28.88,28.89,28.86,28.88,34800.0,25.7956,25.8046,25.7778,25.7956,34800.0
2015-05-13 14:30:00,28.86,28.89,28.86,28.88,42800.0,25.7778,25.8046,25.7778,25.7956,42800.0
2015-05-13 14:40:00,28.88,28.9,28.87,28.89,66400.0,25.7956,25.8135,25.7867,25.8046,66400.0
2015-05-13 14:50:00,28.89,28.89,28.86,28.87,74400.0,25.8046,25.8046,25.7778,25.7867,74400.0
2015-05-13 15:00:00,28.87,28.9,28.86,28.89,52400.0,25.7867,25.8135,25.7778,25.8046,52400.0
2015-05-13 15:10:00,28.89,28.89,28.87,28.88,88800.0,25.8046,25.8046,25.7867,25.7956,88800.0
2015-05-13 15:20:00,28.86,28.88,28.85,28.86,55200.0,25.7778,25.7956,25.7688,25.7778,55200.0
2015-05-13 15:30:00,28.86,28.86,28.84,28.84,58400.0,25.7778,25.7778,25.7599,25.7599,58400.0
2015-05-13 15:40:00,28.84,28.87,28.84,28.87,82400.0,25.7599,25.7867,25.7599,25.7867,82400.0
2015-05-13 15:50:00,28.86,28.88,28.86,28.87,79600.0,25.7778,25.7956,25.7778,25.7867,79600.0
2015-05-14 09:30:00,29.03,29.08,29.03,29.06,98000.0,25.9296,25.9743,25.9296,25.9564,98000.0
2015-05-14 09:40:00,29.05,29.05,29.0,29.0,64800.0,25.9475,25.9475,25.9028,25.9028,64800.0
2015-05-14 09:50:00,29.01,29.04,29.01,29.01,53600.0,25.9118,25.9385,25.9118,25.9118,53600.0
2015-05-14 10:00:00,29.02,29.08,29.0,29.08,36400.0,25.9207,25.9743,25.9028,25.9743,36400.0
2015-05-14 10:10:00,29.08,29.11,29.08,29.1,66800.0,25.9743,26.0011,25.9743,25.9921,66800.0
2015-05-14 10:20:00,29.11,29.11,29.1,29.1,22000.0,26.0011,26.0011,25.9921,25.9921,22000.0
2015-05-14 10:30:00,29.1,29.11,29.09,29.1,27200.0,25.9921,26.0011,25.9832,25.9921,27200.0
2015-05-14 10:40:00,29.1,29.11,29.1,29.11,26400.0,25.9921,26.0011,25.9921,26.0011,26400.0
2015-05-14 10:50:00,29.1,29.12,29.1,29.11,27600.0,25.9921,26.01,25.9921,26.0011,27600.0
2015-05-14 11:00:00,29.11,29.13,29.11,29.13,19200.0,26.0011,26.0189,26.0011,26.0189,19200.0
2015-05-14 11:10:00,29.12,29.12,29.1,29.11,29200.0,26.01,26.01,25.9921,26.0011,29200.0
2015-05-14 11:20:00,29.11,29.13,29.11,29.12,20400.0,26.0011,26.0189,26.0011,26.01,20400.0
2015-05-14 11:30:00,29.11,29.13,29.11,29.13,85600.0,26.0011,26.0189,26.0011,26.0189,85600.0
2015-05-14 11:40:00,29.12,29.14,29.11,29.13,17600.0,26.01,26.0279,26.0011,26.0189,17600.0
2015-05-14 11:50:00,29.14,29.15,29.14,29.14,25200.0,26.0279,26.0368,26.0279,26.0279,25200.0
2015-05-14 12:00:00,29.15,29.15,29.13,29.14,34000.0,26.0368,26.0368,26.0189,26.0279,34000.0
2015-05-14 12:10:00,29.14,29.17,29.14,29.17,77600.0,26.0279,26.0547,26.0279,26.0547,77600.0
2015-05-14 12:20:00,29.18,29.18,29.17,29.18,76000.0,26.0636,26.0636,26.0547,26.0636,76000.0
2015-05-14 12:30:00,29.18,29.19,29.17,29.17,86000.0,26.0636,26.0725,26.0547,26.0547,86000.0
2015-05-14 12:40:00,29.17,29.18,29.17,29.18,52800.0,26.0547,26.0636,26.0547,26.0636,52800.0
2015-05-14 12:50:00,29.18,29.2,29.18,29.2,65200.0,26.0636,26.0815,26.0636,26.0815,65200.0
2015-05-14 13:00:00,29.2,29.21,29.2,29.21,27200.0,26.0815,26.0904,26.0815,26.0904,27200.0
2015-05-14 13:10:00,29.21,29.21,29.2,29.2,30800.0,26.0904,26.0904,26.0815,26.0815,30800.0
2015-05-14 13:20:00,29.2,29.23,29.2,29.23,60000.0,26.0815,26.1083,26.0815,26.1083,60000.0
2015-05-14 13:30:00,29.23,29.24,29.23,29.24,52000.0,26.1083,26.1172,26.1083,26.1172,52000.0
2015-05-14 13:40:00,29.24,29.24,29.22,29.23,12800.0,26.1172,26.1172,26.0993,26.1083,12800.0
2015-05-14 13:50:00,29.22,29.23,29.22,29.23,26400.0,26.0993,26.1083,26.0993,26.1083,26400.0
2015-05-14 14:00:00,29.23,29.23,29.22,29.23,27200.0,26.1083,26.1083,26.0993,26.1083,27200.0
2015-05-14 14:10:00,29.23,29.25,29.23,29.24,25200.0,26.1083,26.1261,26.1083,26.1172,25200.0
2015-05-14 14:20:00,29.24,29.25,29.24,29.24,59200.0,26.1172,26.1261,26.1172,26.1172,59200.0
2015-05-14 14:30:00,29.24,29.25,29.23,29.23,42800.0,26.1172,26.1261,26.1083,26.1083,42800.0
2015-05-14 14:40:00,29.24,29.24,29.23,29.23,36400.0,26.1172,26.1172,26.1083,26.1083,36400.0
2015-05-14 14:50:00,29.23,29.24,29.22,29.24,54000.0,26.1083,26.1172,26.0993,26.1172,54000.0
2015-05-14 15:00:00,29.24,29.25,29.23,29.25,56000.0,26.1172,26.1261,26.1083,26.1261,56000.0
2015-05-14 15:10:00,29.25,29.26,29.24,29.25,70000.0,26.1261,26.1351,26.1172,26.1261,70000.0
2015-05-14 15:20:00,29.25,29.25,29.24,29.25,16000.0,26.1261,26.1261,26.1172,26.1261,16000.0
2015-05-14 15:30:00,29.25,29.25,29.24,29.24,45600.0,26.1261,26.1261,26.1172,26.1172,45600.0
2015-05-14 15:40:00,29.24,29.24,29.23,29.24,30000.0,26.1172,26.1172,26.1083,26.1172,30000.0
2015-05-14 15:50:00,29.24,29.27,29.24,29.25,108400.0,26.1172,26.144,26.1172,26.1261,108400.0
2015-05-15 09:30:00,29.3,29.34,29.27,29.28,54000.0,26.1708,26.2065,26.144,26.1529,54000.0
2015-05-15 09:40:00,29.29,29.3,29.25,29.3,54800.0,26.1619,26.1708,26.1261,26.1708,54800.0
2015-05-15 09:50:00,29.3,29.31,29.26,29.26,62400.0,26.1708,26.1797,26.1351,26.1351,62400.0
2015-05-15 10:00:00,29.26,29.26,29.21,29.24,125600.0,26.1351,26.1351,26.0904,26.1172,125600.0
2015-05-15 10:10:00,29.24,29.26,29.22,29.23,46000.0,26.1172,26.1351,26.0993,26.1083,46000.0
2015-05-15 10:20:00,29.23,29.26,29.23,29.26,71600.0,26.1083,26.1351,26.1083,26.1351,71600.0
2015-05-15 10:30:00,29.26,29.27,29.23,29.26,76000.0,26.1351,26.144,26.1083,26.1351,76000.0
2015-05-15 10:40:00,29.25,29.29,29.25,29.28,34800.0,26.1261,26.1619,26.1261,26.1529,34800.0
2015-05-15 10:50:00,29.28,29.29,29.27,29.28,110400.0,26.1529,26.1619,26.144,26.1529,110400.0
2015-05-15 11:00:00,29.28,29.3,29.28,29.29,35600.0,26.1529,26.1708,26.1529,26.1619,35600.0
2015-05-15 11:10:00,29.29,29.29,29.24,29.24,48000.0,26.1619,26.1619,26.1172,26.1172,48000.0
2015-05-15 11:20:00,29.24,29.26,29.24,29.24,33600.0,26.1172,26.1351,26.1172,26.1172,33600.0
2015-05-15 11:30:00,29.24,29.26,29.24,29.24,62000.0,26.1172,26.1351,26.1172,26.1172,62000.0
2015-05-15 11:40:00,29.24,29.25,29.24,29.24,36400.0,26.1172,26.1261,26.1172,26.1172,36400.0
2015-05-15 11:50:00,29.24,29.25,29.23,29.25,58800.0,26.1172,26.1261,26.1083,26.1261,58800.0
2015-05-15 12:00:00,29.25,29.25,29.24,29.24,58000.0,26.1261,26.1261,26.1172,26.1172,58000.0
2015-05-15 12:10:00,29.24,29.25,29.23,29.23,38000.0,26.1172,26.1261,26.1083,26.1083,38000.0
2015-05-15 12:20:00,29.23,29.25,29.23,29.24,18000.0,26.1083,26.1261,26.1083,26.1172,18000.0
2015-05-15 12:30:00,29.23,29.25,29.23,29.24,8400.0,26.1083,26.1261,26.1083,26.1172,8400.0
2015-05-15 12:40:00,29.24,29.26,29.24,29.25,24800.0,26.1172,26.1351,26.1172,26.1261,24800.0
2015-05-15 12:50:00,29.26,29.26,29.24,29.25,14000.0,26.1351,26.1351,26.1172,26.1261,14000.0
2015-05-15 13:00:00,29.25,29.26,29.25,29.25,23200.0,26.1261,26.1351,26.1261,26.1261,23200.0
2015-05-15 13:10:00,29.25,29.25,29.23,29.24,367600.0,26.1261,26.1261,26.1083,26.1172,367600.0
2015-05-15 13:20:00,29.23,29.24,29.23,29.23,630800.0,26.1083,26.1172,26.1083,26.1083,630800.0
2015-05-15 13:30:00,29.23,29.23,29.23,29.23,47200.0,26.1083,26.1083,26.1083,26.1083,47200.0
2015-05-15 13:40:00,29.23,29.24,29.23,29.23,28000.0,26.1083,26.1172,26.1083,26.1083,28000.0
2015-05-15 13:50:00,29.23,29.24,29.22,29.23,22000.0,26.1083,26.1172,26.0993,26.1083,22000.0
2015-05-15 14:00:00,29.23,29.23,29.21,29.22,26400.0,26.1083,26.1083,26.0904,26.0993,26400.0
2015-05-15 14:10:00,29.22,29.24,29.22,29.23,24000.0,26.0993,26.1172,26.0993,26.1083,24000.0
2015-05-15 14:20:00,29.23,29.24,29.23,29.24,24400.0,26.1083,26.1172,26.1083,26.1172,24400.0
2015-05-15 14:30:00,29.24,29.26,29.24,29.26,101200.0,26.1172,26.1351,26.1172,26.1351,101200.0
2015-05-15 14:40:00,29.26,29.27,29.26,29.26,103600.0,26.1351,26.144,26.1351,26.1351,103600.0
2015-05-15 14:50:00,29.25,29.27,29.25,29.26,46800.0,26.1261,26.144,26.1261,26.1351,46800.0
2015-05-15 15:00:00,29.27,29.28,29.26,29.27,27200.0,26.144,26.1529,26.1351,26.144,27200.0
2015-05-15 15:10:00,29.27,29.28,29.26,29.26,25600.0,26.144,26.1529,26.1351,26.1351,25600.0
2015-05-15 15:20:00,29.27,29.27,29.25,29.26,9200.0,26.144,26.144,26.1261,26.1351,9200.0
2015-05-15 15:30:00,29.25,29.27,29.25,29.26,19200.0,26.1261,26.144,26.1261,26.1351,19200.0
2015-05-15 15:40:00,29.26,29.27,29.26,29.27,34000.0,26.1351,26.144,26.1351,26.144,34000.0
2015-05-15 15:50:00,29.27,29.29,29.27,29.29,79200.0,26.144,26.1619,26.144,26.1619,79200.0
2015-05-18 09:30:00,29.27,29.28,29.24,29.28,86400.0,26.144,26.1529,26.1172,26.1529,86400.0
2015-05-18 09:40:00,29.28,29.29,29.25,29.28,28800.0,26.1529,26.1619,26.1261,26.1529,28800.0
2015-05-18 09:50:00,29.29,29.31,29.28,29.3,47200.0,26.1619,26.1797,26.1529,26.1708,47200.0
2015-05-18 10:00:00,29.3,29.31,29.28,29.28,46400.0,26.1708,26.1797,26.1529,26.1529,46400.0
2015-05-18 10:10:00,29.28,29.28,29.26,29.27,12800.0,26.1529,26.1529,26.1351,26.144,12800.0
2015-05-18 10:20:00,29.26,29.28,29.26,29.28,14000.0,26.1351,26.1529,26.1351,26.1529,14000.0
2015-05-18 10:30:00,29.29,29.3,29.28,29.29,31600.0,26.1619,26.1708,26.1529,26.1619,31600.0
2015-05-18 10:40:00,29.29,29.3,29.27,29.27,31200.0,26.1619,26.1708,26.144,26.144,31200.0
2015-05-18 10:50:00,29.28,29.28,29.25,29.27,36400.0,26.1529,26.1529,26.1261,26.144,36400.0
2015-05-18 11:00:00,29.27,29.29,29.27,29.29,32400.0,26.144,26.1619,26.144,26.1619,32400.0
2015-05-18 11:10:00,29.29,29.32,29.29,29.32,56000.0,26.1619,26.1886,26.1619,26.1886,56000.0
2015-05-18 11:20:00,29.32,29.33,29.31,29.32,16400.0,26.1886,26.1976,26.1797,26.1886,16400.0
2015-05-18 11:30:00,29.33,29.36,29.33,29.36,79600.0,26.1976,26.2244,26.1976,26.2244,79600.0
2015-05-18 11:40:00,29.37,29.37,29.35,29.35,22000.0,26.2333,26.2333,26.2154,26.2154,22000.0
2015-05-18 11:50:00,29.35,29.35,29.34,29.34,25200.0,26.2154,26.2154,26.2065,26.2065,25200.0
2015-05-18 12:00:00,29.35,29.36,29.35,29.35,12400.0,26.2154,26.2244,26.2154,26.2154,12400.0
2015-05-18 12:10:00,29.35,29.36,29.34,29.34,16800.0,26.2154,26.2244,26.2065,26.2065,16800.0
2015-05-18 12:20:00,29.34,29.35,29.34,29.34,28400.0,26.2065,26.2154,26.2065,26.2065,28400.0
2015-05-18 12:30:00,29.35,29.35,29.34,29.35,34800.0,26.2154,26.2154,26.2065,26.2154,34800.0
2015-05-18 12:40:00,29.35,29.36,29.35,29.36,11600.0,26.2154,26.2244,26.2154,26.2244,11600.0
2015-05-18 12:50:00,29.36,29.36,29.35,29.36,34000.0,26.2244,26.2244,26.2154,26.2244,34000.0
2015-05-18 13:00:00,29.36,29.36,29.36,29.36,21600.0,26.2244,26.2244,26.2244,26.2244,21600.0
2015-05-18 13:10:00,29.36,29.37,29.36,29.37,12400.0,26.2244,26.2333,26.2244,26.2333,12400.0
2015-05-18 13:20:00,29.37,29.37,29.36,29.37,10400.0,26.2333,26.2333,26.2244,26.2333,10400.0
2015-05-18 13:30:00,29.37,29.38,29.37,29.38,43200.0,26.2333,26.2422,26.2333,26.2422,43200.0
2015-05-18 13:40:00,29.38,29.39,29.38,29.38,32800.0,26.2422,26.2512,26.2422,26.2422,32800.0
2015-05-18 13:50:00,29.4,29.4,29.39,29.4,44400.0,26.2601,26.2601,26.2512,26.2601,44400.0
2015-05-18 14:00:00,29.4,29.41,29.4,29.4,33600.0,26.2601,26.269,26.2601,26.2601,33600.0
2015-05-18 14:10:00,29.4,29.41,29.4,29.4,24400.0,26.2601,26.269,26.2601,26.2601,24400.0
2015-05-18 14:20:00,29.39,29.4,29.39,29.39,81600.0,26.2512,26.2601,26.2512,26.2512,81600.0
2015-05-18 14:30:00,29.39,29.41,29.39,29.41,26000.0,26.2512,26.269,26.2512,26.269,26000.0
2015-05-18 14:40:00,29.4,29.41,29.4,29.4,26400.0,26.2601,26.269,26.2601,26.2601,26400.0
2015-05-18 14:50:00,29.41,29.41,29.41,29.41,19600.0,26.269,26.269,26.269,26.269,19600.0
2015-05-18 15:00:00,29.41,29.42,29.41,29.41,36800.0,26.269,26.278,26.269,26.269,36800.0
2015-05-18 15:10:00,29.41,29.42,29.41,29.42,42800.0,26.269,26.278,26.269,26.278,42800.0
2015-05-18 15:20:00,29.42,29.43,29.41,29.41,39200.0,26.278,26.2869,26.269,26.269,39200.0
2015-05-18 15:30:00,29.41,29.42,29.4,29.41,47200.0,26.269,26.278,26.2601,26.269,47200.0
2015-05-18 15:40:00,29.41,29.42,29.4,29.4,54000.0,26.269,26.278,26.2601,26.2601,54000.0
2015-05-18 15:50:00,29.4,29.4,29.38,29.38,148000.0,26.2601,26.2601,26.2422,26.2422,148000.0
2015-05-19 09:30:00,29.43,29.46,29.39,29.4,85600.0,26.2869,26.3137,26.2512,26.2601,85600.0
2015-05-19 09:40:00,29.4,29.43,29.39,29.42,57600.0,26.2601,26.2869,26.2512,26.278,57600.0
2015-05-19 09:50:00,29.42,29.44,29.42,29.42,70800.0,26.278,26.2958,26.278,26.278,70800.0
2015-05-19 10:00:00,29.42,29.43,29.39,29.4,46800.0,26.278,26.2869,26.2512,26.2601,46800.0
2015-05-19 10:10:00,29.4,29.42,29.39,29.42,42400.0,26.2601,26.278,26.2512,26.278,42400.0
2015-05-19 10:20:00,29.42,29.42,29.39,29.42,20400.0,26.278,26.278,26.2512,26.278,20400.0
2015-05-19 10:30:00,29.43,29.44,29.42,29.43,40800.0,26.2869,26.2958,26.278,26.2869,40800.0
2015-05-19 10:40:00,29.43,29.44,29.42,29.43,22000.0,26.2869,26.2958,26.278,26.2869,22000.0
2015-05-19 10:50:00,29.43,29.43,29.4,29.41,11600.0,26.2869,26.2869,26.2601,26.269,11600.0
2015-05-19 11:00:00,29.41,29.41,29.38,29.39,71200.0,26.269,26.269,26.2422,26.2512,71200.0
2015-05-19 11:10:00,29.39,29.42,29.38,29.42,49600.0,26.2512,26.278,26.2422,26.278,49600.0
2015-05-19 11:20:00,29.42,29.43,29.41,29.42,22800.0,26.278,26.2869,26.269,26.278,22800.0
2015-05-19 11:30:00,29.43,29.43,29.42,29.42,40000.0,26.2869,26.2869,26.278,26.278,40000.0
2015-05-19 11:40:00,29.41,29.41,29.4,29.41,41200.0,26.269,26.269,26.2601,26.269,41200.0
2015-05-19 11:50:00,29.42,29.42,29.41,29.42,16400.0,26.278,26.278,26.269,26.278,16400.0
2015-05-19 12:00:00,29.42,29.42,29.41,29.42,19600.0,26.278,26.278,26.269,26.278,19600.0
2015-05-19 12:10:00,29.42,29.42,29.41,29.42,13600.0,26.278,26.278,26.269,26.278,13600.0
2015-05-19 12:20:00,29.42,29.42,29.4,29.4,8800.0,26.278,26.278,26.2601,26.2601,8800.0
2015-05-19 12:30:00,29.41,29.42,29.4,29.42,14800.0,26.269,26.278,26.2601,26.278,14800.0
2015-05-19 12:40:00,29.42,29.43,29.42,29.43,14800.0,26.278,26.2869,26.278,26.2869,14800.0
2015-05-19 12:50:00,29.43,29.43,29.42,29.42,18000.0,26.2869,26.2869,26.278,26.278,18000.0
2015-05-19 13:00:00,29.42,29.42,29.41,29.42,19600.0,26.278,26.278,26.269,26.278,19600.0
2015-05-19 13:10:00,29.42,29.43,29.41,29.42,26000.0,26.278,26.2869,26.269,26.278,26000.0
2015-05-19 13:20:00,29.43,29.43,29.42,29.43,28800.0,26.2869,26.2869,26.278,26.2869,28800.0
2015-05-19 13:30:00,29.43,29.46,29.43,29.45,61200.0,26.2869,26.3137,26.2869,26.3048,61200.0
2015-05-19 13:40:00,29.46,29.46,29.45,29.46,30800.0,26.3137,26.3137,26.3048,26.3137,30800.0
2015-05-19 13:50:00,29.46,29.46,29.44,29.45,8000.0,26.3137,26.3137,26.2958,26.3048,8000.0
2015-05-19 14:00:00,29.45,29.45,29.43,29.44,38800.0,26.3048,26.3048,26.2869,26.2958,38800.0
2015-05-19 14:10:00,29.44,29.44,29.43,29.44,33200.0,26.2958,26.2958,26.2869,26.2958,33200.0
2015-05-19 14:20:00,29.44,29.45,29.44,29.44,21200.0,26.2958,26.3048,26.2958,26.2958,21200.0
2015-05-19 14:30:00,29.43,29.43,29.38,29.39,48400.0,26.2869,26.2869,26.2422,26.2512,48400.0
2015-05-19 14:40:00,29.39,29.41,29.39,29.4,14000.0,26.2512,26.269,26.2512,26.2601,14000.0
2015-05-19 14:50:00,29.4,29.41,29.4,29.41,21600.0,26.2601,26.269,26.2601,26.269,21600.0
2015-05-19 15:00:00,29.41,29.41,29.37,29.37,76000.0,26.269,26.269,26.2333,26.2333,76000.0
2015-05-19 15:10:00,29.37,29.37,29.34,29.36,90800.0,26.2333,26.2333,26.2065,26.2244,90800.0
2015-05-19 15:20:00,29.35,29.36,29.34,29.35,95600.0,26.2154,26.2244,26.2065,26.2154,95600.0
2015-05-19 15:30:00,29.35,29.38,29.35,29.36,716800.0,26.2154,26.2422,26.2154,26.2244,716800.0
2015-05-19 15:40:00,29.36,29.37,29.35,29.36,74800.0,26.2244,26.2333,26.2154,26.2244,74800.0
2015-05-19 15:50:00,29.36,29.39,29.35,29.37,131600.0,26.2244,26.2512,26.2154,26.2333,131600.0
2015-05-20 09:30:00,29.4,29.4,29.3,29.3,53600.0,26.2601,26.2601,26.1708,26.1708,53600.0
2015-05-20 09:40:00,29.31,29.31,29.28,29.29,35600.0,26.1797,26.1797,26.1529,26.1619,35600.0
2015-05-20 09:50:00,29.29,29.31,29.28,29.29,64400.0,26.1619,26.1797,26.1529,26.1619,64400.0
2015-05-20 10:00:00,29.29,29.34,29.27,29.34,74400.0,26.1619,26.2065,26.144,26.2065,74400.0
2015-05-20 10:10:00,29.34,29.34,29.32,29.34,23600.0,26.2065,26.2065,26.1886,26.2065,23600.0
2015-05-20 10:20:00,29.34,29.35,29.33,29.33,37200.0,26.2065,26.2154,26.1976,26.1976,37200.0
2015-05-20 10:30:00,29.33,29.38,29.33,29.37,22800.0,26.1976,26.2422,26.1976,26.2333,22800.0
2015-05-20 10:40:00,29.37,29.37,29.36,29.36,28000.0,26.2333,26.2333,26.2244,26.2244,28000.0
2015-05-20 10:50:00,29.36,29.38,29.36,29.36,22400.0,26.2244,26.2422,26.2244,26.2244,22400.0
2015-05-20 11:00:00,29.36,29.36,29.34,29.36,27200.0,26.2244,26.2244,26.2065,26.2244,27200.0
2015-05-20 11:10:00,29.36,29.37,29.35,29.36,24400.0,26.2244,26.2333,26.2154,26.2244,24400.0
2015-05-20 11:20:00,29.36,29.37,29.34,29.35,39600.0,26.2244,26.2333,26.2065,26.2154,39600.0
2015-05-20 11:30:00,29.35,29.36,29.32,29.33,34800.0,26.2154,26.2244,26.1886,26.1976,34800.0
2015-05-20 11:40:00,29.34,29.34,29.33,29.33,24400.0,26.2065,26.2065,26.1976,26.1976,24400.0
2015-05-20 11:50:00,29.32,29.34,29.31,29.33,66000.0,26.1886,26.2065,26.1797,26.1976,66000.0
2015-05-20 12:00:00,29.33,29.35,29.33,29.35,24400.0,26.1976,26.2154,26.1976,26.2154,24400.0
2015-05-20 12:10:00,29.35,29.35,29.34,29.35,56400.0,26.2154,26.2154,26.2065,26.2154,56400.0
2015-05-20 12:20:00,29.35,29.36,29.35,29.35,44000.0,26.2154,26.2244,26.2154,26.2154,44000.0
2015-05-20 12:30:00,29.35,29.35,29.34,29.34,16800.0,26.2154,26.2154,26.2065,26.2065,16800.0
2015-05-20 12:40:00,29.34,29.35,29.33,29.34,62000.0,26.2065,26.2154,26.1976,26.2065,62000.0
2015-05-20 12:50:00,29.34,29.35,29.34,29.34,86000.0,26.2065,26.2154,26.2065,26.2065,86000.0
2015-05-20 13:00:00,29.34,29.34,29.33,29.33,23600.0,26.2065,26.2065,26.1976,26.1976,23600.0
2015-05-20 13:10:00,29.33,29.34,29.32,29.34,16800.0,26.1976,26.2065,26.1886,26.2065,16800.0
2015-05-20 13:20:00,29.33,29.34,29.33,29.34,10400.0,26.1976,26.2065,26.1976,26.2065,10400.0
2015-05-20 13:30:00,29.34,29.34,29.33,29.33,14400.0,26.2065,26.2065,26.1976,26.1976,14400.0
2015-05-20 13:40:00,29.33,29.33,29.32,29.33,18800.0,26.1976,26.1976,26.1886,26.1976,18800.0
2015-05-20 13:50:00,29.32,29.34,29.32,29.33,186400.0,26.1886,26.2065,26.1886,26.1976,186400.0
2015-05-20 14:00:00,29.34,29.4,29.34,29.35,151200.0,26.2065,26.2601,26.2065,26.2154,151200.0
2015-05-20 14:10:00,29.35,29.41,29.35,29.4,116800.0,26.2154,26.269,26.2154,26.2601,116800.0
2015-05-20 14:20:00,29.4,29.47,29.4,29.46,86800.0,26.2601,26.3226,26.2601,26.3137,86800.0
2015-05-20 14:30:00,29.47,29.47,29.44,29.44,100800.0,26.3226,26.3226,26.2958,26.2958,100800.0
2015-05-20 14:40:00,29.44,29.45,29.41,29.42,30800.0,26.2958,26.3048,26.269,26.278,30800.0
2015-05-20 14:50:00,29.42,29.43,29.4,29.43,57200.0,26.278,26.2869,26.2601,26.2869,57200.0
2015-05-20 15:00:00,29.42,29.43,29.4,29.42,48400.0,26.278,26.2869,26.2601,26.278,48400.0
2015-05-20 15:10:00,29.42,29.42,29.34,29.34,97200.0,26.278,26.278,26.2065,26.2065,97200.0
2015-05-20 15:20:00,29.34,29.35,29.31,29.35,69600.0,26.2065,26.2154,26.1797,26.2154,69600.0
2015-05-20 15:30:00,29.35,29.35,29.33,29.33,91200.0,26.2154,26.2154,26.1976,26.1976,91200.0
2015-05-20 15:40:00,29.33,29.36,29.33,29.36,25200.0,26.1976,26.2244,26.1976,26.2244,25200.0
2015-05-20 15:50:00,29.36,29.36,29.32,29.32,125200.0,26.2244,26.2244,26.1886,26.1886,125200.0
2015-05-21 09:30:00,29.32,29.32,29.29,29.3,29600.0,26.1886,26.1886,26.1619,26.1708,29600.0
2015-05-21 09:40:00,29.31,29.33,29.3,29.31,22000.0,26.1797,26.1976,26.1708,26.1797,22000.0
2015-05-21 09:50:00,29.3,29.32,29.29,29.31,26000.0,26.1708,26.1886,26.1619,26.1797,26000.0
2015-05-21 10:00:00,29.31,29.38,29.31,29.37,33200.0,26.1797,26.2422,26.1797,26.2333,33200.0
2015-05-21 10:10:00,29.36,29.36,29.36,29.36,8400.0,26.2244,26.2244,26.2244,26.2244,8400.0
2015-05-21 10:20:00,29.36,29.38,29.36,29.36,34400.0,26.2244,26.2422,26.2244,26.2244,34400.0
2015-05-21 10:30:00,29.36,29.38,29.36,29.36,13600.0,26.2244,26.2422,26.2244,26.2244,13600.0
2015-05-21 10:40:00,29.37,29.38,29.36,29.37,23200.0,26.2333,26.2422,26.2244,26.2333,23200.0
2015-05-21 10:50:00,29.38,29.39,29.37,29.37,14400.0,26.2422,26.2512,26.2333,26.2333,14400.0
2015-05-21 11:00:00,29.39,29.42,29.39,29.42,40800.0,26.2512,26.278,26.2512,26.278,40800.0
2015-05-21 11:10:00,29.41,29.42,29.41,29.41,25200.0,26.269,26.278,26.269,26.269,25200.0
2015-05-21 11:20:00,29.4,29.43,29.4,29.43,87600.0,26.2601,26.2869,26.2601,26.2869,87600.0
2015-05-21 11:30:00,29.43,29.43,29.4,29.41,42400.0,26.2869,26.2869,26.2601,26.269,42400.0
2015-05-21 11:40:00,29.41,29.41,29.39,29.39,14400.0,26.269,26.269,26.2512,26.2512,14400.0
2015-05-21 11:50:00,29.39,29.42,29.39,29.42,22400.0,26.2512,26.278,26.2512,26.278,22400.0
2015-05-21 12:00:00,29.41,29.41,29.4,29.41,15600.0,26.269,26.269,26.2601,26.269,15600.0
2015-05-21 12:10:00,29.41,29.41,29.4,29.41,30000.0,26.269,26.269,26.2601,26.269,30000.0
2015-05-21 12:20:00,29.41,29.42,29.41,29.42,31200.0,26.269,26.278,26.269,26.278,31200.0
2015-05-21 12:30:00,29.43,29.43,29.41,29.41,51600.0,26.2869,26.2869,26.269,26.269,51600.0
2015-05-21 12:40:00,29.41,29.42,29.41,29.41,39200.0,26.269,26.278,26.269,26.269,39200.0
2015-05-21 12:50:00,29.41,29.41,29.4,29.41,24000.0,26.269,26.269,26.2601,26.269,24000.0
2015-05-21 13:00:00,29.42,29.42,29.41,29.42,57200.0,26.278,26.278,26.269,26.278,57200.0
2015-05-21 13:10:00,29.42,29.42,29.41,29.42,21200.0,26.278,26.278,26.269,26.278,21200.0
2015-05-21 13:20:00,29.42,29.42,29.4,29.41,10400.0,26.278,26.278,26.2601,26.269,10400.0
2015-05-21 13:30:00,29.4,29.42,29.4,29.41,22000.0,26.2601,26.278,26.2601,26.269,22000.0
2015-05-21 13:40:00,29.41,29.41,29.38,29.38,31200.0,26.269,26.269,26.2422,26.2422,31200.0
2015-05-21 13:50:00,29.38,29.38,29.36,29.37,104000.0,26.2422,26.2422,26.2244,26.2333,104000.0
2015-05-21 14:00:00,29.37,29.39,29.36,29.38,13200.0,26.2333,26.2512,26.2244,26.2422,13200.0
2015-05-21 14:10:00,29.38,29.39,29.38,29.39,23600.0,26.2422,26.2512,26.2422,26.2512,23600.0
2015-05-21 14:20:00,29.4,29.41,29.39,29.41,64400.0,26.2601,26.269,26.2512,26.269,64400.0
2015-05-21 14:30:00,29.4,29.42,29.4,29.41,105600.0,26.2601,26.278,26.2601,26.269,105600.0
2015-05-21 14:40:00,29.41,29.42,29.41,29.42,15200.0,26.269,26.278,26.269,26.278,15200.0
2015-05-21 14:50:00,29.42,29.42,29.41,29.41,16400.0,26.278,26.278,26.269,26.269,16400.0
2015-05-21 15:00:00,29.41,29.41,29.4,29.4,30400.0,26.269,26.269,26.2601,26.2601,30400.0
2015-05-21 15:10:00,29.4,29.4,29.37,29.38,68800.0,26.2601,26.2601,26.2333,26.2422,68800.0
2015-05-21 15:20:00,29.38,29.4,29.38,29.4,29200.0,26.2422,26.2601,26.2422,26.2601,29200.0
2015-05-21 15:30:00,29.4,29.42,29.4,29.42,85200.0,26.2601,26.278,26.2601,26.278,85200.0
2015-05-21 15:40:00,29.41,29.44,29.41,29.42,123600.0,26.269,26.2958,26.269,26.278,123600.0
2015-05-21 15:50:00,29.42,29.42,29.39,29.41,101200.0,26.278,26.278,26.2512,26.269,101200.0
2015-05-22 09:30:00,29.36,29.4,29.35,29.4,88000.0,26.2244,26.2601,26.2154,26.2601,88000.0
2015-05-22 09:40:00,29.39,29.41,29.38,29.39,100000.0,26.2512,26.269,26.2422,26.2512,100000.0
2015-05-22 09:50:00,29.38,29.39,29.38,29.38,59600.0,26.2422,26.2512,26.2422,26.2422,59600.0
2015-05-22 10:00:00,29.39,29.41,29.39,29.4,17600.0,26.2512,26.269,26.2512,26.2601,17600.0
2015-05-22 10:10:00,29.41,29.42,29.4,29.4,16400.0,26.269,26.278,26.2601,26.2601,16400.0
2015-05-22 10:20:00,29.4,29.41,29.38,29.39,19600.0,26.2601,26.269,26.2422,26.2512,19600.0
2015-05-22 10:30:00,29.4,29.42,29.39,29.42,24800.0,26.2601,26.278,26.2512,26.278,24800.0
2015-05-22 10:40:00,29.42,29.42,29.41,29.41,28000.0,26.278,26.278,26.269,26.269,28000.0
2015-05-22 10:50:00,29.41,29.42,29.4,29.42,40800.0,26.269,26.278,26.2601,26.278,40800.0
2015-05-22 11:00:00,29.42,29.42,29.38,29.38,66000.0,26.278,26.278,26.2422,26.2422,66000.0
2015-05-22 11:10:00,29.39,29.39,29.36,29.37,48400.0,26.2512,26.2512,26.2244,26.2333,48400.0
2015-05-22 11:20:00,29.37,29.37,29.36,29.37,58800.0,26.2333,26.2333,26.2244,26.2333,58800.0
2015-05-22 11:30:00,29.36,29.36,29.35,29.36,25600.0,26.2244,26.2244,26.2154,26.2244,25600.0
2015-05-22 11:40:00,29.35,29.36,29.35,29.36,19200.0,26.2154,26.2244,26.2154,26.2244,19200.0
2015-05-22 11:50:00,29.36,29.38,29.36,29.38,8400.0,26.2244,26.2422,26.2244,26.2422,8400.0
2015-05-22 12:00:00,29.38,29.38,29.37,29.38,7600.0,26.2422,26.2422,26.2333,26.2422,7600.0
2015-05-22 12:10:00,29.38,29.38,29.38,29.38,12400.0,26.2422,26.2422,26.2422,26.2422,12400.0
2015-05-22 12:20:00,29.38,29.39,29.37,29.38,16800.0,26.2422,26.2512,26.2333,26.2422,16800.0
2015-05-22 12:30:00,29.39,29.4,29.39,29.4,6000.0,26.2512,26.2601,26.2512,26.2601,6000.0
2015-05-22 12:40:00,29.4,29.4,29.39,29.39,12000.0,26.2601,26.2601,26.2512,26.2512,12000.0
2015-05-22 12:50:00,29.39,29.4,29.39,29.4,14800.0,26.2512,26.2601,26.2512,26.2601,14800.0
2015-05-22 13:00:00,29.39,29.44,29.38,29.43,151600.0,26.2512,26.2958,26.2422,26.2869,151600.0
2015-05-22 13:10:00,29.42,29.43,29.4,29.41,24000.0,26.278,26.2869,26.2601,26.269,24000.0
2015-05-22 13:20:00,29.41,29.42,29.41,29.41,24400.0,26.269,26.278,26.269,26.269,24400.0
2015-05-22 13:30:00,29.42,29.42,29.41,29.41,40400.0,26.278,26.278,26.269,26.269,40400.0
2015-05-22 13:40:00,29.41,29.43,29.41,29.42,35200.0,26.269,26.2869,26.269,26.278,35200.0
2015-05-22 13:50:00,29.43,29.43,29.41,29.41,8400.0,26.2869,26.2869,26.269,26.269,8400.0
2015-05-22 14:00:00,29.41,29.41,29.38,29.39,47200.0,26.269,26.269,26.2422,26.2512,47200.0
2015-05-22 14:10:00,29.39,29.4,29.39,29.39,71600.0,26.2512,26.2601,26.2512,26.2512,71600.0
2015-05-22 14:20:00,29.39,29.41,29.39,29.41,13600.0,26.2512,26.269,26.2512,26.269,13600.0
2015-05-22 14:30:00,29.41,29.41,29.39,29.4,28800.0,26.269,26.269,26.2512,26.2601,28800.0
2015-05-22 14:40:00,29.4,29.4,29.39,29.4,9600.0,26.2601,26.2601,26.2512,26.2601,9600.0
2015-05-22 14:50:00,29.4,29.41,29.4,29.4,16800.0,26.2601,26.269,26.2601,26.2601,16800.0
2015-05-22 15:00:00,29.4,29.41,29.4,29.4,32800.0,26.2601,26.269,26.2601,26.2601,32800.0
2015-05-22 15:10:00,29.41,29.41,29.4,29.41,35200.0,26.269,26.269,26.2601,26.269,35200.0
2015-05-22 15:20:00,29.42,29.42,29.41,29.41,35600.0,26.278,26.278,26.269,26.269,35600.0
2015-05-22 15:30:00,29.41,29.42,29.4,29.4,23600.0,26.269,26.278,26.2601,26.2601,23600.0
2015-05-22 15:40:00,29.41,29.41,29.38,29.38,29200.0,26.269,26.269,26.2422,26.2422,29200.0
2015-05-22 15:50:00,29.37,29.37,29.35,29.36,148400.0,26.2333,26.2333,26.2154,26.2244,148400.0
2015-05-26 09:30:00,29.28,29.31,29.22,29.25,76800.0,26.1529,26.1797,26.0993,26.1261,76800.0
2015-05-26 09:40:00,29.24,29.25,29.18,29.18,52400.0,26.1172,26.1261,26.0636,26.0636,52400.0
2015-05-26 09:50:00,29.18,29.18,29.15,29.16,102800.0,26.0636,26.0636,26.0368,26.0457,102800.0
2015-05-26 10:00:00,29.15,29.17,29.14,29.15,12000.0,26.0368,26.0547,26.0279,26.0368,12000.0
2015-05-26 10:10:00,29.13,29.13,29.08,29.09,41600.0,26.0189,26.0189,25.9743,25.9832,41600.0
2015-05-26 10:20:00,29.08,29.12,29.08,29.11,59600.0,25.9743,26.01,25.9743,26.0011,59600.0
2015-05-26 10:30:00,29.12,29.12,29.08,29.09,30800.0,26.01,26.01,25.9743,25.9832,30800.0
2015-05-26 10:40:00,29.1,29.11,29.09,29.1,21200.0,25.9921,26.0011,25.9832,25.9921,21200.0
2015-05-26 10:50:00,29.09,29.1,29.07,29.08,40400.0,25.9832,25.9921,25.9653,25.9743,40400.0
2015-05-26 11:00:00,29.08,29.08,29.04,29.05,52400.0,25.9743,25.9743,25.9385,25.9475,52400.0
2015-05-26 11:10:00,29.05,29.06,29.04,29.05,45200.0,25.9475,25.9564,25.9385,25.9475,45200.0
2015-05-26 11:20:00,29.04,29.07,29.04,29.07,9600.0,25.9385,25.9653,25.9385,25.9653,9600.0
2015-05-26 11:30:00,29.07,29.11,29.07,29.09,37200.0,25.9653,26.0011,25.9653,25.9832,37200.0
2015-05-26 11:40:00,29.09,29.1,29.08,29.09,18400.0,25.9832,25.9921,25.9743,25.9832,18400.0
2015-05-26 11:50:00,29.09,29.09,29.07,29.08,36000.0,25.9832,25.9832,25.9653,25.9743,36000.0
2015-05-26 12:00:00,29.08,29.08,29.06,29.06,18400.0,25.9743,25.9743,25.9564,25.9564,18400.0
2015-05-26 12:10:00,29.06,29.08,29.06,29.08,19200.0,25.9564,25.9743,25.9564,25.9743,19200.0
2015-05-26 12:20:00,29.08,29.1,29.08,29.1,16000.0,25.9743,25.9921,25.9743,25.9921,16000.0
2015-05-26 12:30:00,29.1,29.1,29.07,29.07,38000.0,25.9921,25.9921,25.9653,25.9653,38000.0
2015-05-26 12:40:00,29.08,29.08,29.07,29.08,16000.0,25.9743,25.9743,25.9653,25.9743,16000.0
2015-05-26 12:50:00,29.08,29.09,29.05,29.05,167600.0,25.9743,25.9832,25.9475,25.9475,167600.0
2015-05-26 13:00:00,29.05,29.05,29.01,29.02,240800.0,25.9475,25.9475,25.9118,25.9207,240800.0
2015-05-26 13:10:00,29.03,29.04,29.02,29.04,43600.0,25.9296,25.9385,25.9207,25.9385,43600.0
2015-05-26 13:20:00,29.04,29.07,29.04,29.06,120800.0,25.9385,25.9653,25.9385,25.9564,120800.0
2015-05-26 13:30:00,29.06,29.06,29.01,29.01,97200.0,25.9564,25.9564,25.9118,25.9118,97200.0
2015-05-26 13:40:00,29.02,29.03,29.0,29.02,77600.0,25.9207,25.9296,25.9028,25.9207,77600.0
2015-05-26 13:50:00,29.02,29.02,28.98,28.99,108400.0,25.9207,25.9207,25.885,25.8939,108400.0
2015-05-26 14:00:00,28.99,29.0,28.99,29.0,51600.0,25.8939,25.9028,25.8939,25.9028,51600.0
2015-05-26 14:10:00,28.99,29.02,28.99,29.02,42400.0,25.8939,25.9207,25.8939,25.9207,42400.0
2015-05-26 14:20:00,29.02,29.02,28.99,28.99,70400.0,25.9207,25.9207,25.8939,25.8939,70400.0
2015-05-26 14:30:00,29.0,29.0,28.98,29.0,103600.0,25.9028,25.9028,25.885,25.9028,103600.0
2015-05-26 14:40:00,29.0,29.01,28.98,28.98,63200.0,25.9028,25.9118,25.885,25.885,63200.0
2015-05-26 14:50:00,28.98,28.98,28.97,28.97,47200.0,25.885,25.885,25.876,25.876,47200.0
2015-05-26 15:00:00,28.96,29.0,28.96,28.99,66800.0,25.8671,25.9028,25.8671,25.8939,66800.0
2015-05-26 15:10:00,28.99,29.03,28.98,29.0,76800.0,25.8939,25.9296,25.885,25.9028,76800.0
2015-05-26 15:20:00,29.0,29.02,29.0,29.02,48800.0,25.9028,25.9207,25.9028,25.9207,48800.0
2015-05-26 15:30:00,29.02,29.05,29.02,29.03,43600.0,25.9207,25.9475,25.9207,25.9296,43600.0
2015-05-26 15:40:00,29.03,29.06,29.03,29.06,48400.0,25.9296,25.9564,25.9296,25.9564,48400.0
2015-05-26 15:50:00,29.06,29.06,29.04,29.04,59200.0,25.9564,25.9564,25.9385,25.9385,59200.0
2015-05-27 09:30:00,29.12,29.13,29.06,29.1,53200.0,26.01,26.0189,25.9564,25.9921,53200.0
2015-05-27 09:40:00,29.13,29.18,29.11,29.18,22400.0,26.0189,26.0636,26.0011,26.0636,22400.0
2015-05-27 09:50:00,29.18,29.25,29.18,29.21,52400.0,26.0636,26.1261,26.0636,26.0904,52400.0
2015-05-27 10:00:00,29.22,29.22,29.19,29.21,20800.0,26.0993,26.0993,26.0725,26.0904,20800.0
2015-05-27 10:10:00,29.22,29.23,29.22,29.22,22400.0,26.0993,26.1083,26.0993,26.0993,22400.0
2015-05-27 10:20:00,29.21,29.24,29.21,29.21,35600.0,26.0904,26.1172,26.0904,26.0904,35600.0
2015-05-27 10:30:00,29.22,29.24,29.22,29.24,25200.0,26.0993,26.1172,26.0993,26.1172,25200.0
2015-05-27 10:40:00,29.24,29.25,29.23,29.23,48000.0,26.1172,26.1261,26.1083,26.1083,48000.0
2015-05-27 10:50:00,29.23,29.27,29.23,29.27,29600.0,26.1083,26.144,26.1083,26.144,29600.0
2015-05-27 11:00:00,29.26,29.28,29.26,29.27,13200.0,26.1351,26.1529,26.1351,26.144,13200.0
2015-05-27 11:10:00,29.27,29.28,29.26,29.27,24800.0,26.144,26.1529,26.1351,26.144,24800.0
2015-05-27 11:20:00,29.26,29.27,29.25,29.27,33600.0,26.1351,26.144,26.1261,26.144,33600.0
2015-05-27 11:30:00,29.27,29.28,29.27,29.28,18000.0,26.144,26.1529,26.144,26.1529,18000.0
2015-05-27 11:40:00,29.28,29.31,29.28,29.3,84800.0,26.1529,26.1797,26.1529,26.1708,84800.0
2015-05-27 11:50:00,29.3,29.31,29.3,29.3,23200.0,26.1708,26.1797,26.1708,26.1708,23200.0
2015-05-27 12:00:00,29.3,29.3,29.29,29.3,24800.0,26.1708,26.1708,26.1619,26.1708,24800.0
2015-05-27 12:10:00,29.3,29.3,29.29,29.29,24000.0,26.1708,26.1708,26.1619,26.1619,24000.0
2015-05-27 12:20:00,29.3,29.3,29.29,29.29,27200.0,26.1708,26.1708,26.1619,26.1619,27200.0
2015-05-27 12:30:00,29.29,29.29,29.27,29.27,36400.0,26.1619,26.1619,26.144,26.144,36400.0
2015-05-27 12:40:00,29.28,29.28,29.28,29.28,4400.0,26.1529,26.1529,26.1529,26.1529,4400.0
2015-05-27 12:50:00,29.28,29.29,29.27,29.28,41200.0,26.1529,26.1619,26.144,26.1529,41200.0
2015-05-27 13:00:00,29.28,29.31,29.28,29.31,61600.0,26.1529,26.1797,26.1529,26.1797,61600.0
2015-05-27 13:10:00,29.31,29.32,29.31,29.31,24400.0,26.1797,26.1886,26.1797,26.1797,24400.0
2015-05-27 13:20:00,29.32,29.33,29.32,29.33,12000.0,26.1886,26.1976,26.1886,26.1976,12000.0
2015-05-27 13:30:00,29.33,29.33,29.32,29.33,16000.0,26.1976,26.1976,26.1886,26.1976,16000.0
2015-05-27 13:40:00,29.33,29.33,29.32,29.33,43200.0,26.1976,26.1976,26.1886,26.1976,43200.0
2015-05-27 13:50:00,29.32,29.34,29.32,29.34,66400.0,26.1886,26.2065,26.1886,26.2065,66400.0
2015-05-27 14:00:00,29.34,29.37,29.34,29.36,167200.0,26.2065,26.2333,26.2065,26.2244,167200.0
2015-05-27 14:10:00,29.35,29.35,29.34,29.35,29200.0,26.2154,26.2154,26.2065,26.2154,29200.0
2015-05-27 14:20:00,29.35,29.36,29.35,29.36,30400.0,26.2154,26.2244,26.2154,26.2244,30400.0
2015-05-27 14:30:00,29.36,29.37,29.35,29.35,57600.0,26.2244,26.2333,26.2154,26.2154,57600.0
2015-05-27 14:40:00,29.35,29.36,29.35,29.35,54400.0,26.2154,26.2244,26.2154,26.2154,54400.0
2015-05-27 14:50:00,29.35,29.38,29.35,29.38,51600.0,26.2154,26.2422,26.2154,26.2422,51600.0
2015-05-27 15:00:00,29.38,29.4,29.37,29.4,52000.0,26.2422,26.2601,26.2333,26.2601,52000.0
2015-05-27 15:10:00,29.39,29.41,29.39,29.41,52400.0,26.2512,26.269,26.2512,26.269,52400.0
2015-05-27 15:20:00,29.4,29.4,29.39,29.39,36400.0,26.2601,26.2601,26.2512,26.2512,36400.0
2015-05-27 15:30:00,29.39,29.4,29.38,29.4,23200.0,26.2512,26.2601,26.2422,26.2601,23200.0
2015-05-27 15:40:00,29.4,29.41,29.39,29.41,73200.0,26.2601,26.269,26.2512,26.269,73200.0
2015-05-27 15:50:00,29.41,29.42,29.38,29.38,216400.0,26.269,26.278,26.2422,26.2422,216400.0
2015-05-28 09:30:00,29.34,29.39,29.33,29.36,29200.0,26.2065,26.2512,26.1976,26.2244,29200.0
2015-05-28 09:40:00,29.36,29.38,29.34,29.37,46400.0,26.2244,26.2422,26.2065,26.2333,46400.0
2015-05-28 09:50:00,29.34,29.35,29.26,29.27,89200.0,26.2065,26.2154,26.1351,26.144,89200.0
2015-05-28 10:00:00,29.27,29.3,29.26,29.3,25600.0,26.144,26.1708,26.1351,26.1708,25600.0
2015-05-28 10:10:00,29.3,29.32,29.27,29.32,27600.0,26.1708,26.1886,26.144,26.1886,27600.0
2015-05-28 10:20:00,29.31,29.31,29.29,29.3,36400.0,26.1797,26.1797,26.1619,26.1708,36400.0
2015-05-28 10:30:00,29.3,29.3,29.24,29.27,84800.0,26.1708,26.1708,26.1172,26.144,84800.0
2015-05-28 10:40:00,29.27,29.3,29.26,29.29,232400.0,26.144,26.1708,26.1351,26.1619,232400.0
2015-05-28 10:50:00,29.29,29.31,29.28,29.29,16400.0,26.1619,26.1797,26.1529,26.1619,16400.0
2015-05-28 11:00:00,29.29,29.3,29.27,29.29,102800.0,26.1619,26.1708,26.144,26.1619,102800.0
2015-05-28 11:10:00,29.28,29.33,29.28,29.33,52000.0,26.1529,26.1976,26.1529,26.1976,52000.0
2015-05-28 11:20:00,29.34,29.34,29.31,29.32,14000.0,26.2065,26.2065,26.1797,26.1886,14000.0
2015-05-28 11:30:00,29.32,29.33,29.3,29.31,30800.0,26.1886,26.1976,26.1708,26.1797,30800.0
2015-05-28 11:40:00,29.32,29.32,29.26,29.26,45200.0,26.1886,26.1886,26.1351,26.1351,45200.0
2015-05-28 11:50:00,29.26,29.27,29.25,29.27,62000.0,26.1351,26.144,26.1261,26.144,62000.0
2015-05-28 12:00:00,29.27,29.28,29.26,29.27,25200.0,26.144,26.1529,26.1351,26.144,25200.0
2015-05-28 12:10:00,29.27,29.3,29.27,29.29,18000.0,26.144,26.1708,26.144,26.1619,18000.0
2015-05-28 12:20:00,29.29,29.31,29.29,29.31,29200.0,26.1619,26.1797,26.1619,26.1797,29200.0
2015-05-28 12:30:00,29.31,29.31,29.26,29.27,42800.0,26.1797,26.1797,26.1351,26.144,42800.0
2015-05-28 12:40:00,29.27,29.29,29.26,29.29,22000.0,26.144,26.1619,26.1351,26.1619,22000.0
2015-05-28 12:50:00,29.29,29.29,29.27,29.27,7600.0,26.1619,26.1619,26.144,26.144,7600.0
2015-05-28 13:00:00,29.27,29.3,29.27,29.29,23600.0,26.144,26.1708,26.144,26.1619,23600.0
2015-05-28 13:10:00,29.29,29.29,29.27,29.28,24800.0,26.1619,26.1619,26.144,26.1529,24800.0
2015-05-28 13:20:00,29.27,29.28,29.27,29.28,39600.0,26.144,26.1529,26.144,26.1529,39600.0
2015-05-28 13:30:00,29.29,29.3,29.27,29.3,62800.0,26.1619,26.1708,26.144,26.1708,62800.0
2015-05-28 13:40:00,29.3,29.31,29.3,29.3,48400.0,26.1708,26.1797,26.1708,26.1708,48400.0
2015-05-28 13:50:00,29.3,29.32,29.3,29.3,21200.0,26.1708,26.1886,26.1708,26.1708,21200.0
2015-05-28 14:00:00,29.3,29.3,29.29,29.3,21200.0,26.1708,26.1708,26.1619,26.1708,21200.0
2015-05-28 14:10:00,29.3,29.31,29.3,29.31,34000.0,26.1708,26.1797,26.1708,26.1797,34000.0
2015-05-28 14:20:00,29.31,29.35,29.31,29.35,66400.0,26.1797,26.2154,26.1797,26.2154,66400.0
2015-05-28 14:30:00,29.35,29.36,29.33,29.34,42800.0,26.2154,26.2244,26.1976,26.2065,42800.0
2015-05-28 14:40:00,29.34,29.35,29.33,29.33,17600.0,26.2065,26.2154,26.1976,26.1976,17600.0
2015-05-28 14:50:00,29.33,29.34,29.33,29.34,18800.0,26.1976,26.2065,26.1976,26.2065,18800.0
2015-05-28 15:00:00,29.34,29.36,29.34,29.34,42400.0,26.2065,26.2244,26.2065,26.2065,42400.0
2015-05-28 15:10:00,29.34,29.35,29.34,29.34,42800.0,26.2065,26.2154,26.2065,26.2065,42800.0
2015-05-28 15:20:00,29.34,29.34,29.31,29.31,66000.0,26.2065,26.2065,26.1797,26.1797,66000.0
2015-05-28 15:30:00,29.32,29.33,29.32,29.33,27600.0,26.1886,26.1976,26.1886,26.1976,27600.0
2015-05-28 15:40:00,29.33,29.34,29.32,29.34,62800.0,26.1976,26.2065,26.1886,26.2065,62800.0
2015-05-28 15:50:00,29.34,29.35,29.33,29.34,100400.0,26.2065,26.2154,26.1976,26.2065,100400.0
2015-05-29 09:30:00,29.34,29.34,29.27,29.29,40000.0,26.2065,26.2065,26.144,26.1619,40000.0
2015-05-29 09:40:00,29.29,29.3,29.25,29.26,45600.0,26.1619,26.1708,26.1261,26.1351,45600.0
2015-05-29 09:50:00,29.29,29.3,29.26,29.29,24800.0,26.1619,26.1708,26.1351,26.1619,24800.0
2015-05-29 10:00:00,29.29,29.3,29.24,29.24,22000.0,26.1619,26.1708,26.1172,26.1172,22000.0
2015-05-29 10:10:00,29.25,29.25,29.22,29.24,5600.0,26.1261,26.1261,26.0993,26.1172,5600.0
2015-05-29 10:20:00,29.25,29.27,29.22,29.22,20800.0,26.1261,26.144,26.0993,26.0993,20800.0
2015-05-29 10:30:00,29.22,29.22,29.19,29.2,18800.0,26.0993,26.0993,26.0725,26.0815,18800.0
2015-05-29 10:40:00,29.2,29.2,29.12,29.12,54400.0,26.0815,26.0815,26.01,26.01,54400.0
2015-05-29 10:50:00,29.12,29.14,29.1,29.13,39200.0,26.01,26.0279,25.9921,26.0189,39200.0
2015-05-29 11:00:00,29.14,29.15,29.13,29.15,11600.0,26.0279,26.0368,26.0189,26.0368,11600.0
2015-05-29 11:10:00,29.15,29.18,29.14,29.18,31200.0,26.0368,26.0636,26.0279,26.0636,31200.0
2015-05-29 11:20:00,29.18,29.18,29.13,29.13,52400.0,26.0636,26.0636,26.0189,26.0189,52400.0
2015-05-29 11:30:00,29.11,29.14,29.11,29.13,48800.0,26.0011,26.0279,26.0011,26.0189,48800.0
2015-05-29 11:40:00,29.15,29.2,29.15,29.2,28000.0,26.0368,26.0815,26.0368,26.0815,28000.0
2015-05-29 11:50:00,29.2,29.2,29.19,29.2,212400.0,26.0815,26.0815,26.0725,26.0815,212400.0
2015-05-29 12:00:00,29.21,29.23,29.21,29.22,67200.0,26.0904,26.1083,26.0904,26.0993,67200.0
2015-05-29 12:10:00,29.22,29.22,29.19,29.2,5200.0,26.0993,26.0993,26.0725,26.0815,5200.0
2015-05-29 12:20:00,29.2,29.23,29.19,29.23,8800.0,26.0815,26.1083,26.0725,26.1083,8800.0
2015-05-29 12:30:00,29.24,29.26,29.24,29.25,16800.0,26.1172,26.1351,26.1172,26.1261,16800.0
2015-05-29 12:40:00,29.26,29.26,29.25,29.25,46000.0,26.1351,26.1351,26.1261,26.1261,46000.0
2015-05-29 12:50:00,29.25,29.25,29.23,29.24,5600.0,26.1261,26.1261,26.1083,26.1172,5600.0
2015-05-29 13:00:00,29.23,29.24,29.23,29.23,24000.0,26.1083,26.1172,26.1083,26.1083,24000.0
2015-05-29 13:10:00,29.23,29.26,29.23,29.26,130800.0,26.1083,26.1351,26.1083,26.1351,130800.0
2015-05-29 13:20:00,29.26,29.28,29.26,29.28,29600.0,26.1351,26.1529,26.1351,26.1529,29600.0
2015-05-29 13:30:00,29.28,29.28,29.26,29.26,33600.0,26.1529,26.1529,26.1351,26.1351,33600.0
2015-05-29 13:40:00,29.25,29.27,29.25,29.26,18800.0,26.1261,26.144,26.1261,26.1351,18800.0
2015-05-29 13:50:00,29.26,29.26,29.24,29.24,30400.0,26.1351,26.1351,26.1172,26.1172,30400.0
2015-05-29 14:00:00,29.24,29.24,29.22,29.22,26400.0,26.1172,26.1172,26.0993,26.0993,26400.0
2015-05-29 14:10:00,29.21,29.21,29.19,29.19,26800.0,26.0904,26.0904,26.0725,26.0725,26800.0
2015-05-29 14:20:00,29.2,29.2,29.14,29.15,40000.0,26.0815,26.0815,26.0279,26.0368,40000.0
2015-05-29 14:30:00,29.15,29.17,29.13,29.15,130400.0,26.0368,26.0547,26.0189,26.0368,130400.0
2015-05-29 14:40:00,29.14,29.14,29.1,29.1,61600.0,26.0279,26.0279,25.9921,25.9921,61600.0
2015-05-29 14:50:00,29.1,29.14,29.1,29.14,73200.0,25.9921,26.0279,25.9921,26.0279,73200.0
2015-05-29 15:00:00,29.13,29.17,29.13,29.17,61200.0,26.0189,26.0547,26.0189,26.0547,61200.0
2015-05-29 15:10:00,29.17,29.19,29.16,29.16,86400.0,26.0547,26.0725,26.0457,26.0457,86400.0
2015-05-29 15:20:00,29.16,29.19,29.15,29.18,50000.0,26.0457,26.0725,26.0368,26.0636,50000.0
2015-05-29 15:30:00,29.18,29.2,29.16,29.18,44000.0,26.0636,26.0815,26.0457,26.0636,44000.0
2015-05-29 15:40:00,29.18,29.2,29.17,29.18,130400.0,26.0636,26.0815,26.0547,26.0636,130400.0
2015-05-29 15:50:00,29.17,29.17,29.13,29.13,212000.0,26.0547,26.0547,26.0189,26.0189,212000.0
2015-06-01 09:30:00,29.25,29.26,29.17,29.19,54036.0,26.1261,26.1351,26.0547,26.0725,54036.0
2015-06-01 09:40:00,29.19,29.21,29.13,29.14,96080.0,26.0725,26.0904,26.0189,26.0279,96080.0
2015-06-01 09:50:00,29.11,29.15,29.11,29.15,64556.0,26.0011,26.0368,26.0011,26.0368,64556.0
2015-06-01 10:00:00,29.15,29.2,29.15,29.17,168652.0,26.0368,26.0815,26.0368,26.0547,168652.0
2015-06-01 10:10:00,29.14,29.15,29.06,29.07,83152.0,26.0279,26.0368,25.9564,25.9653,83152.0
2015-06-01 10:20:00,29.07,29.13,29.07,29.13,54392.0,25.9653,26.0189,25.9653,26.0189,54392.0
2015-06-01 10:30:00,29.11,29.14,29.09,29.13,54800.0,26.0011,26.0279,25.9832,26.0189,54800.0
2015-06-01 10:40:00,29.1,29.12,29.08,29.12,10052.0,25.9921,26.01,25.9743,26.01,10052.0
2015-06-01 10:50:00,29.12,29.18,29.12,29.18,83264.0,26.01,26.0636,26.01,26.0636,83264.0
2015-06-01 11:00:00,29.18,29.22,29.18,29.2,76184.0,26.0636,26.0993,26.0636,26.0815,76184.0
2015-06-01 11:10:00,29.2,29.21,29.18,29.18,41136.0,26.0815,26.0904,26.0636,26.0636,41136.0
2015-06-01 11:20:00,29.18,29.2,29.14,29.15,74568.0,26.0636,26.0815,26.0279,26.0368,74568.0
2015-06-01 11:30:00,29.15,29.16,29.15,29.16,17340.0,26.0368,26.0457,26.0368,26.0457,17340.0
2015-06-01 11:40:00,29.16,29.17,29.15,29.16,44924.0,26.0457,26.0547,26.0368,26.0457,44924.0
2015-06-01 11:50:00,29.15,29.16,29.15,29.15,28220.0,26.0368,26.0457,26.0368,26.0368,28220.0
2015-06-01 12:00:00,29.17,29.2,29.17,29.18,23976.0,26.0547,26.0815,26.0547,26.0636,23976.0
2015-06-01 12:10:00,29.18,29.25,29.18,29.25,49052.0,26.0636,26.1261,26.0636,26.1261,49052.0
2015-06-01 12:20:00,29.25,29.27,29.23,29.27,74756.0,26.1261,26.144,26.1083,26.144,74756.0
2015-06-01 12:30:00,29.27,29.27,29.25,29.26,31152.0,26.144,26.144,26.1261,26.1351,31152.0
2015-06-01 12:40:00,29.26,29.26,29.25,29.26,13560.0,26.1351,26.1351,26.1261,26.1351,13560.0
2015-06-01 12:50:00,29.26,29.29,29.25,29.29,32372.0,26.1351,26.1619,26.1261,26.1619,32372.0
2015-06-01 13:00:00,29.29,29.3,29.28,29.28,41732.0,26.1619,26.1708,26.1529,26.1529,41732.0
2015-06-01 13:10:00,29.28,29.29,29.26,29.26,76868.0,26.1529,26.1619,26.1351,26.1351,76868.0
2015-06-01 13:20:00,29.27,29.28,29.26,29.28,61708.0,26.144,26.1529,26.1351,26.1529,61708.0
2015-06-01 13:30:00,29.29,29.3,29.27,29.28,18900.0,26.1619,26.1708,26.144,26.1529,18900.0
2015-06-01 13:40:00,29.28,29.29,29.27,29.29,863688.0,26.1529,26.1619,26.144,26.1619,863688.0
2015-06-01 13:50:00,29.29,29.3,29.28,29.3,108224.0,26.1619,26.1708,26.1529,26.1708,108224.0
2015-06-01 14:00:00,29.3,29.31,29.28,29.29,37584.0,26.1708,26.1797,26.1529,26.1619,37584.0
2015-06-01 14:10:00,29.29,29.31,29.28,29.31,11080.0,26.1619,26.1797,26.1529,26.1797,11080.0
2015-06-01 14:20:00,29.3,29.32,29.3,29.32,99112.0,26.1708,26.1886,26.1708,26.1886,99112.0
2015-06-01 14:30:00,29.32,29.33,29.3,29.3,739424.0,26.1886,26.1976,26.1708,26.1708,739424.0
2015-06-01 14:40:00,29.3,29.32,29.29,29.31,174112.0,26.1708,26.1886,26.1619,26.1797,174112.0
2015-06-01 14:50:00,29.31,29.31,29.29,29.31,534316.0,26.1797,26.1797,26.1619,26.1797,534316.0
2015-06-01 15:00:00,29.32,29.32,29.31,29.32,109188.0,26.1886,26.1886,26.1797,26.1886,109188.0
2015-06-01 15:10:00,29.32,29.32,29.31,29.31,89928.0,26.1886,26.1886,26.1797,26.1797,89928.0
2015-06-01 15:20:00,29.3,29.3,29.29,29.3,42352.0,26.1708,26.1708,26.1619,26.1708,42352.0
2015-06-01 15:30:00,29.29,29.29,29.25,29.25,126440.0,26.1619,26.1619,26.1261,26.1261,126440.0
2015-06-01 15:40:00,29.25,29.25,29.24,29.25,64748.0,26.1261,26.1261,26.1172,26.1261,64748.0
2015-06-01 15:50:00,29.24,29.24,29.21,29.24,138152.0,26.1172,26.1172,26.0904,26.1172,138152.0
2015-06-02 09:30:00,29.14,29.16,29.03,29.04,134460.0,26.0279,26.0457,25.9296,25.9385,134460.0
2015-06-02 09:40:00,29.03,29.06,29.02,29.02,114800.0,25.9296,25.9564,25.9207,25.9207,114800.0
2015-06-02 09:50:00,29.02,29.09,29.01,29.09,79612.0,25.9207,25.9832,25.9118,25.9832,79612.0
2015-06-02 10:00:00,29.09,29.11,29.06,29.1,45772.0,25.9832,26.0011,25.9564,25.9921,45772.0
2015-06-02 10:10:00,29.11,29.15,29.11,29.11,47892.0,26.0011,26.0368,26.0011,26.0011,47892.0
2015-06-02 10:20:00,29.11,29.15,29.11,29.12,16732.0,26.0011,26.0368,26.0011,26.01,16732.0
2015-06-02 10:30:00,29.13,29.18,29.11,29.17,40660.0,26.0189,26.0636,26.0011,26.0547,40660.0
2015-06-02 10:40:00,29.17,29.19,29.17,29.19,12336.0,26.0547,26.0725,26.0547,26.0725,12336.0
2015-06-02 10:50:00,29.17,29.17,29.15,29.15,18188.0,26.0547,26.0547,26.0368,26.0368,18188.0
2015-06-02 11:00:00,29.14,29.18,29.14,29.18,27032.0,26.0279,26.0636,26.0279,26.0636,27032.0
2015-06-02 11:10:00,29.18,29.18,29.14,29.14,36372.0,26.0636,26.0636,26.0279,26.0279,36372.0
2015-06-02 11:20:00,29.14,29.15,29.14,29.14,17904.0,26.0279,26.0368,26.0279,26.0279,17904.0
2015-06-02 11:30:00,29.14,29.15,29.13,29.15,46516.0,26.0279,26.0368,26.0189,26.0368,46516.0
2015-06-02 11:40:00,29.15,29.16,29.15,29.16,26024.0,26.0368,26.0457,26.0368,26.0457,26024.0
2015-06-02 11:50:00,29.16,29.18,29.15,29.18,17680.0,26.0457,26.0636,26.0368,26.0636,17680.0
2015-06-02 12:00:00,29.17,29.25,29.17,29.25,206492.0,26.0547,26.1261,26.0547,26.1261,206492.0
2015-06-02 12:10:00,29.25,29.26,29.23,29.23,31816.0,26.1261,26.1351,26.1083,26.1083,31816.0
2015-06-02 12:20:00,29.24,29.24,29.22,29.22,12220.0,26.1172,26.1172,26.0993,26.0993,12220.0
2015-06-02 12:30:00,29.23,29.24,29.23,29.24,16372.0,26.1083,26.1172,26.1083,26.1172,16372.0
2015-06-02 12:40:00,29.23,29.25,29.23,29.25,21808.0,26.1083,26.1261,26.1083,26.1261,21808.0
2015-06-02 12:50:00,29.26,29.28,29.26,29.27,47372.0,26.1351,26.1529,26.1351,26.144,47372.0
2015-06-02 13:00:00,29.27,29.28,29.26,29.27,83320.0,26.144,26.1529,26.1351,26.144,83320.0
2015-06-02 13:10:00,29.26,29.28,29.26,29.28,37140.0,26.1351,26.1529,26.1351,26.1529,37140.0
2015-06-02 13:20:00,29.27,29.3,29.27,29.27,66484.0,26.144,26.1708,26.144,26.144,66484.0
2015-06-02 13:30:00,29.27,29.28,29.25,29.27,41948.0,26.144,26.1529,26.1261,26.144,41948.0
2015-06-02 13:40:00,29.27,29.28,29.27,29.27,9472.0,26.144,26.1529,26.144,26.144,9472.0
2015-06-02 13:50:00,29.27,29.29,29.27,29.29,88460.0,26.144,26.1619,26.144,26.1619,88460.0
2015-06-02 14:00:00,29.29,29.29,29.28,29.29,35048.0,26.1619,26.1619,26.1529,26.1619,35048.0
2015-06-02 14:10:00,29.26,29.26,29.23,29.24,43888.0,26.1351,26.1351,26.1083,26.1172,43888.0
2015-06-02 14:20:00,29.23,29.25,29.23,29.24,57940.0,26.1083,26.1261,26.1083,26.1172,57940.0
2015-06-02 14:30:00,29.24,29.25,29.21,29.21,32776.0,26.1172,26.1261,26.0904,26.0904,32776.0
2015-06-02 14:40:00,29.21,29.21,29.19,29.2,91940.0,26.0904,26.0904,26.0725,26.0815,91940.0
2015-06-02 14:50:00,29.18,29.21,29.18,29.21,23488.0,26.0636,26.0904,26.0636,26.0904,23488.0
2015-06-02 15:00:00,29.21,29.21,29.17,29.19,55300.0,26.0904,26.0904,26.0547,26.0725,55300.0
2015-06-02 15:10:00,29.19,29.2,29.17,29.18,92020.0,26.0725,26.0815,26.0547,26.0636,92020.0
2015-06-02 15:20:00,29.18,29.19,29.17,29.18,75596.0,26.0636,26.0725,26.0547,26.0636,75596.0
2015-06-02 15:30:00,29.18,29.2,29.16,29.19,44312.0,26.0636,26.0815,26.0457,26.0725,44312.0
2015-06-02 15:40:00,29.18,29.19,29.16,29.17,54696.0,26.0636,26.0725,26.0457,26.0547,54696.0
2015-06-02 15:50:00,29.17,29.18,29.16,29.16,83252.0,26.0547,26.0636,26.0457,26.0457,83252.0
2015-06-03 09:30:00,29.28,29.29,29.17,29.2,145636.0,26.1529,26.1619,26.0547,26.0815,145636.0
2015-06-03 09:40:00,29.19,29.24,29.19,29.23,36484.0,26.0725,26.1172,26.0725,26.1083,36484.0
2015-06-03 09:50:00,29.23,29.25,29.21,29.24,48740.0,26.1083,26.1261,26.0904,26.1172,48740.0
2015-06-03 10:00:00,29.24,29.24,29.19,29.22,41000.0,26.1172,26.1172,26.0725,26.0993,41000.0
2015-06-03 10:10:00,29.23,29.3,29.23,29.29,26284.0,26.1083,26.1708,26.1083,26.1619,26284.0
2015-06-03 10:20:00,29.3,29.31,29.29,29.3,24744.0,26.1708,26.1797,26.1619,26.1708,24744.0
2015-06-03 10:30:00,29.31,29.33,29.3,29.31,21968.0,26.1797,26.1976,26.1708,26.1797,21968.0
2015-06-03 10:40:00,29.31,29.32,29.29,29.32,20812.0,26.1797,26.1886,26.1619,26.1886,20812.0
2015-06-03 10:50:00,29.31,29.32,29.3,29.31,23996.0,26.1797,26.1886,26.1708,26.1797,23996.0
2015-06-03 11:00:00,29.31,29.32,29.29,29.3,60836.0,26.1797,26.1886,26.1619,26.1708,60836.0
2015-06-03 11:10:00,29.3,29.31,29.29,29.31,86676.0,26.1708,26.1797,26.1619,26.1797,86676.0
2015-06-03 11:20:00,29.3,29.3,29.27,29.27,63412.0,26.1708,26.1708,26.144,26.144,63412.0
2015-06-03 11:30:00,29.27,29.3,29.27,29.27,21964.0,26.144,26.1708,26.144,26.144,21964.0
2015-06-03 11:40:00,29.27,29.27,29.23,29.24,19672.0,26.144,26.144,26.1083,26.1172,19672.0
2015-06-03 11:50:00,29.21,29.23,29.21,29.23,47312.0,26.0904,26.1083,26.0904,26.1083,47312.0
2015-06-03 12:00:00,29.23,29.24,29.22,29.22,21364.0,26.1083,26.1172,26.0993,26.0993,21364.0
2015-06-03 12:10:00,29.24,29.24,29.2,29.2,14952.0,26.1172,26.1172,26.0815,26.0815,14952.0
2015-06-03 12:20:00,29.2,29.2,29.18,29.2,30896.0,26.0815,26.0815,26.0636,26.0815,30896.0
2015-06-03 12:30:00,29.2,29.21,29.18,29.21,68948.0,26.0815,26.0904,26.0636,26.0904,68948.0
2015-06-03 12:40:00,29.21,29.21,29.18,29.18,21632.0,26.0904,26.0904,26.0636,26.0636,21632.0
2015-06-03 12:50:00,29.19,29.21,29.18,29.21,10420.0,26.0725,26.0904,26.0636,26.0904,10420.0
2015-06-03 13:00:00,29.21,29.22,29.2,29.21,36488.0,26.0904,26.0993,26.0815,26.0904,36488.0
2015-06-03 13:10:00,29.21,29.23,29.21,29.22,7440.0,26.0904,26.1083,26.0904,26.0993,7440.0
2015-06-03 13:20:00,29.21,29.22,29.2,29.22,19300.0,26.0904,26.0993,26.0815,26.0993,19300.0
2015-06-03 13:30:00,29.22,29.22,29.2,29.21,21340.0,26.0993,26.0993,26.0815,26.0904,21340.0
2015-06-03 13:40:00,29.22,29.22,29.2,29.21,26292.0,26.0993,26.0993,26.0815,26.0904,26292.0
2015-06-03 13:50:00,29.22,29.23,29.22,29.22,15172.0,26.0993,26.1083,26.0993,26.0993,15172.0
2015-06-03 14:00:00,29.23,29.25,29.23,29.24,29424.0,26.1083,26.1261,26.1083,26.1172,29424.0
2015-06-03 14:10:00,29.24,29.26,29.24,29.25,32392.0,26.1172,26.1351,26.1172,26.1261,32392.0
2015-06-03 14:20:00,29.25,29.27,29.25,29.25,114848.0,26.1261,26.144,26.1261,26.1261,114848.0
2015-06-03 14:30:00,29.26,29.26,29.24,29.24,19700.0,26.1351,26.1351,26.1172,26.1172,19700.0
2015-06-03 14:40:00,29.25,29.25,29.24,29.24,19448.0,26.1261,26.1261,26.1172,26.1172,19448.0
2015-06-03 14:50:00,29.24,29.25,29.23,29.24,54092.0,26.1172,26.1261,26.1083,26.1172,54092.0
2015-06-03 15:00:00,29.25,29.25,29.24,29.24,26660.0,26.1261,26.1261,26.1172,26.1172,26660.0
2015-06-03 15:10:00,29.24,29.25,29.2,29.21,79708.0,26.1172,26.1261,26.0815,26.0904,79708.0
2015-06-03 15:20:00,29.21,29.23,29.21,29.22,34948.0,26.0904,26.1083,26.0904,26.0993,34948.0
2015-06-03 15:30:00,29.22,29.24,29.21,29.24,23528.0,26.0993,26.1172,26.0904,26.1172,23528.0
2015-06-03 15:40:00,29.24,29.24,29.22,29.22,45168.0,26.1172,26.1172,26.0993,26.0993,45168.0
2015-06-03 15:50:00,29.22,29.23,29.21,29.23,184504.0,26.0993,26.1083,26.0904,26.1083,184504.0
2015-06-04 09:30:00,29.17,29.17,29.06,29.11,104808.0,26.0547,26.0547,25.9564,26.0011,104808.0
2015-06-04 09:40:00,29.14,29.17,29.12,29.12,28384.0,26.0279,26.0547,26.01,26.01,28384.0
2015-06-04 09:50:00,29.11,29.18,29.11,29.18,16100.0,26.0011,26.0636,26.0011,26.0636,16100.0
2015-06-04 10:00:00,29.18,29.23,29.18,29.21,11800.0,26.0636,26.1083,26.0636,26.0904,11800.0
2015-06-04 10:10:00,29.23,29.23,29.18,29.19,32288.0,26.1083,26.1083,26.0636,26.0725,32288.0
2015-06-04 10:20:00,29.19,29.2,29.16,29.17,19368.0,26.0725,26.0815,26.0457,26.0547,19368.0
2015-06-04 10:30:00,29.13,29.14,29.1,29.13,37116.0,26.0189,26.0279,25.9921,26.0189,37116.0
2015-06-04 10:40:00,29.13,29.16,29.13,29.15,18908.0,26.0189,26.0457,26.0189,26.0368,18908.0
2015-06-04 10:50:00,29.15,29.16,29.12,29.12,51036.0,26.0368,26.0457,26.01,26.01,51036.0
2015-06-04 11:00:00,29.11,29.11,29.06,29.07,72444.0,26.0011,26.0011,25.9564,25.9653,72444.0
2015-06-04 11:10:00,29.06,29.13,29.06,29.09,80672.0,25.9564,26.0189,25.9564,25.9832,80672.0
2015-06-04 11:20:00,29.1,29.13,29.1,29.1,58892.0,25.9921,26.0189,25.9921,25.9921,58892.0
2015-06-04 11:30:00,29.09,29.09,29.06,29.07,60448.0,25.9832,25.9832,25.9564,25.9653,60448.0
2015-06-04 11:40:00,29.08,29.1,29.04,29.05,22240.0,25.9743,25.9921,25.9385,25.9475,22240.0
2015-06-04 11:50:00,29.06,29.08,29.05,29.07,39520.0,25.9564,25.9743,25.9475,25.9653,39520.0
2015-06-04 12:00:00,29.07,29.08,29.05,29.07,67516.0,25.9653,25.9743,25.9475,25.9653,67516.0
2015-06-04 12:10:00,29.07,29.08,29.06,29.07,6512.0,25.9653,25.9743,25.9564,25.9653,6512.0
2015-06-04 12:20:00,29.06,29.07,29.06,29.06,38568.0,25.9564,25.9653,25.9564,25.9564,38568.0
2015-06-04 12:30:00,29.05,29.09,29.05,29.08,15076.0,25.9475,25.9832,25.9475,25.9743,15076.0
2015-06-04 12:40:00,29.08,29.08,29.06,29.07,68148.0,25.9743,25.9743,25.9564,25.9653,68148.0
2015-06-04 12:50:00,29.07,29.08,29.05,29.05,73044.0,25.9653,25.9743,25.9475,25.9475,73044.0
2015-06-04 13:00:00,29.05,29.05,29.0,29.0,98688.0,25.9475,25.9475,25.9028,25.9028,98688.0
2015-06-04 13:10:00,29.01,29.03,28.96,28.97,79340.0,25.9118,25.9296,25.8671,25.876,79340.0
2015-06-04 13:20:00,28.97,28.98,28.94,28.97,38496.0,25.876,25.885,25.8492,25.876,38496.0
2015-06-04 13:30:00,28.97,28.98,28.95,28.98,74972.0,25.876,25.885,25.8582,25.885,74972.0
2015-06-04 13:40:00,28.98,28.98,28.96,28.96,24104.0,25.885,25.885,25.8671,25.8671,24104.0
2015-06-04 13:50:00,28.95,28.97,28.94,28.96,57412.0,25.8582,25.876,25.8492,25.8671,57412.0
2015-06-04 14:00:00,28.95,28.97,28.94,28.96,66712.0,25.8582,25.876,25.8492,25.8671,66712.0
2015-06-04 14:10:00,28.95,29.0,28.94,28.98,35504.0,25.8582,25.9028,25.8492,25.885,35504.0
2015-06-04 14:20:00,28.99,29.01,28.98,28.99,39276.0,25.8939,25.9118,25.885,25.8939,39276.0
2015-06-04 14:30:00,28.98,28.99,28.97,28.98,47496.0,25.885,25.8939,25.876,25.885,47496.0
2015-06-04 14:40:00,28.98,29.0,28.98,28.98,99024.0,25.885,25.9028,25.885,25.885,99024.0
2015-06-04 14:50:00,28.98,29.0,28.98,29.0,26976.0,25.885,25.9028,25.885,25.9028,26976.0
2015-06-04 15:00:00,29.0,29.02,28.99,29.0,50952.0,25.9028,25.9207,25.8939,25.9028,50952.0
2015-06-04 15:10:00,29.01,29.01,28.96,28.97,57312.0,25.9118,25.9118,25.8671,25.876,57312.0
2015-06-04 15:20:00,28.97,28.97,28.95,28.96,53552.0,25.876,25.876,25.8582,25.8671,53552.0
2015-06-04 15:30:00,28.96,28.96,28.94,28.96,36692.0,25.8671,25.8671,25.8492,25.8671,36692.0
2015-06-04 15:40:00,28.96,28.97,28.96,28.96,34244.0,25.8671,25.876,25.8671,25.8671,34244.0
2015-06-04 15:50:00,28.95,29.0,28.94,29.0,268824.0,25.8582,25.9028,25.8492,25.9028,268824.0
2015-06-05 09:30:00,28.95,28.98,28.83,28.83,190984.0,25.8582,25.885,25.751,25.751,190984.0
2015-06-05 09:40:00,28.82,28.84,28.79,28.81,88476.0,25.742,25.7599,25.7152,25.7331,88476.0
2015-06-05 09:50:00,28.81,28.89,28.81,28.88,93324.0,25.7331,25.8046,25.7331,25.7956,93324.0
2015-06-05 10:00:00,28.89,28.96,28.89,28.93,156776.0,25.8046,25.8671,25.8046,25.8403,156776.0
2015-06-05 10:10:00,28.92,28.93,28.91,28.93,16880.0,25.8314,25.8403,25.8224,25.8403,16880.0
2015-06-05 10:20:00,28.93,28.98,28.93,28.95,25220.0,25.8403,25.885,25.8403,25.8582,25220.0
2015-06-05 10:30:00,28.95,29.0,28.95,29.0,31580.0,25.8582,25.9028,25.8582,25.9028,31580.0
2015-06-05 10:40:00,29.0,29.01,28.93,28.94,101104.0,25.9028,25.9118,25.8403,25.8492,101104.0
2015-06-05 10:50:00,28.93,28.94,28.9,28.93,76720.0,25.8403,25.8492,25.8135,25.8403,76720.0
2015-06-05 11:00:00,28.93,28.96,28.92,28.94,44688.0,25.8403,25.8671,25.8314,25.8492,44688.0
2015-06-05 11:10:00,28.95,28.97,28.94,28.96,25420.0,25.8582,25.876,25.8492,25.8671,25420.0
2015-06-05 11:20:00,28.98,28.99,28.95,28.97,38900.0,25.885,25.8939,25.8582,25.876,38900.0
2015-06-05 11:30:00,28.97,28.97,28.93,28.95,32568.0,25.876,25.876,25.8403,25.8582,32568.0
2015-06-05 11:40:00,28.95,28.96,28.93,28.95,47144.0,25.8582,25.8671,25.8403,25.8582,47144.0
2015-06-05 11:50:00,28.95,28.95,28.94,28.95,19996.0,25.8582,25.8582,25.8492,25.8582,19996.0
2015-06-05 12:00:00,28.95,28.96,28.93,28.94,31624.0,25.8582,25.8671,25.8403,25.8492,31624.0
2015-06-05 12:10:00,28.94,28.95,28.93,28.94,14644.0,25.8492,25.8582,25.8403,25.8492,14644.0
2015-06-05 12:20:00,28.94,28.94,28.91,28.91,39720.0,25.8492,25.8492,25.8224,25.8224,39720.0
2015-06-05 12:30:00,28.9,28.91,28.89,28.9,34396.0,25.8135,25.8224,25.8046,25.8135,34396.0
2015-06-05 12:40:00,28.89,28.94,28.89,28.93,58848.0,25.8046,25.8492,25.8046,25.8403,58848.0
2015-06-05 12:50:00,28.94,28.96,28.93,28.95,45060.0,25.8492,25.8671,25.8403,25.8582,45060.0
2015-06-05 13:00:00,28.95,28.96,28.94,28.95,19060.0,25.8582,25.8671,25.8492,25.8582,19060.0
2015-06-05 13:10:00,28.95,28.95,28.93,28.94,49344.0,25.8582,25.8582,25.8403,25.8492,49344.0
2015-06-05 13:20:00,28.95,28.96,28.93,28.96,27888.0,25.8582,25.8671,25.8403,25.8671,27888.0
2015-06-05 13:30:00,28.95,28.97,28.95,28.96,24384.0,25.8582,25.876,25.8582,25.8671,24384.0
2015-06-05 13:40:00,28.95,28.95,28.93,28.93,21920.0,25.8582,25.8582,25.8403,25.8403,21920.0
2015-06-05 13:50:00,28.93,28.95,28.93,28.94,19684.0,25.8403,25.8582,25.8403,25.8492,19684.0
2015-06-05 14:00:00,28.94,28.96,28.94,28.96,17528.0,25.8492,25.8671,25.8492,25.8671,17528.0
2015-06-05 14:10:00,28.96,28.98,28.95,28.98,36068.0,25.8671,25.885,25.8582,25.885,36068.0
2015-06-05 14:20:00,28.98,28.98,28.94,28.95,65204.0,25.885,25.885,25.8492,25.8582,65204.0
2015-06-05 14:30:00,28.96,28.97,28.95,28.96,13896.0,25.8671,25.876,25.8582,25.8671,13896.0
2015-06-05 14:40:00,28.95,28.96,28.93,28.93,38252.0,25.8582,25.8671,25.8403,25.8403,38252.0
2015-06-05 14:50:00,28.94,28.97,28.94,28.95,111364.0,25.8492,25.876,25.8492,25.8582,111364.0
2015-06-05 15:00:00,28.95,28.97,28.95,28.95,68388.0,25.8582,25.876,25.8582,25.8582,68388.0
2015-06-05 15:10:00,28.95,28.96,28.93,28.93,28192.0,25.8582,25.8671,25.8403,25.8403,28192.0
2015-06-05 15:20:00,28.93,28.94,28.91,28.92,69144.0,25.8403,25.8492,25.8224,25.8314,69144.0
2015-06-05 15:30:00,28.92,28.94,28.9,28.91,78420.0,25.8314,25.8492,25.8135,25.8224,78420.0
2015-06-05 15:40:00,28.9,28.92,28.9,28.92,52188.0,25.8135,25.8314,25.8135,25.8314,52188.0
2015-06-05 15:50:00,28.92,28.93,28.91,28.91,164104.0,25.8314,25.8403,25.8224,25.8224,164104.0
2015-06-08 09:30:00,28.88,28.91,28.85,28.88,288148.0,25.7956,25.8224,25.7688,25.7956,288148.0
2015-06-08 09:40:00,28.89,28.91,28.84,28.86,97232.0,25.8046,25.8224,25.7599,25.7778,97232.0
2015-06-08 09:50:00,28.85,28.85,28.81,28.83,122568.0,25.7688,25.7688,25.7331,25.751,122568.0
2015-06-08 10:00:00,28.82,28.85,28.8,28.84,99832.0,25.742,25.7688,25.7242,25.7599,99832.0
2015-06-08 10:10:00,28.83,28.85,28.82,28.83,88644.0,25.751,25.7688,25.742,25.751,88644.0
2015-06-08 10:20:00,28.82,28.85,28.82,28.84,50428.0,25.742,25.7688,25.742,25.7599,50428.0
2015-06-08 10:30:00,28.83,28.85,28.82,28.83,35064.0,25.751,25.7688,25.742,25.751,35064.0
2015-06-08 10:40:00,28.83,28.85,28.82,28.82,35644.0,25.751,25.7688,25.742,25.742,35644.0
2015-06-08 10:50:00,28.83,28.83,28.81,28.81,55048.0,25.751,25.751,25.7331,25.7331,55048.0
2015-06-08 11:00:00,28.81,28.84,28.8,28.83,85696.0,25.7331,25.7599,25.7242,25.751,85696.0
2015-06-08 11:10:00,28.83,28.84,28.81,28.83,83904.0,25.751,25.7599,25.7331,25.751,83904.0
2015-06-08 11:20:00,28.83,28.85,28.8,28.81,31832.0,25.751,25.7688,25.7242,25.7331,31832.0
2015-06-08 11:30:00,28.8,28.81,28.79,28.8,35428.0,25.7242,25.7331,25.7152,25.7242,35428.0
2015-06-08 11:40:00,28.8,28.82,28.78,28.8,62056.0,25.7242,25.742,25.7063,25.7242,62056.0
2015-06-08 11:50:00,28.79,28.79,28.78,28.79,18752.0,25.7152,25.7152,25.7063,25.7152,18752.0
2015-06-08 12:00:00,28.79,28.79,28.77,28.79,36232.0,25.7152,25.7152,25.6974,25.7152,36232.0
2015-06-08 12:10:00,28.8,28.8,28.79,28.8,49572.0,25.7242,25.7242,25.7152,25.7242,49572.0
2015-06-08 12:20:00,28.79,28.8,28.79,28.79,12724.0,25.7152,25.7242,25.7152,25.7152,12724.0
2015-06-08 12:30:00,28.79,28.8,28.78,28.78,8660.0,25.7152,25.7242,25.7063,25.7063,8660.0
2015-06-08 12:40:00,28.78,28.79,28.75,28.75,47244.0,25.7063,25.7152,25.6795,25.6795,47244.0
2015-06-08 12:50:00,28.75,28.76,28.73,28.73,63152.0,25.6795,25.6885,25.6617,25.6617,63152.0
2015-06-08 13:00:00,28.73,28.74,28.73,28.74,49004.0,25.6617,25.6706,25.6617,25.6706,49004.0
2015-06-08 13:10:00,28.74,28.74,28.72,28.72,35436.0,25.6706,25.6706,25.6527,25.6527,35436.0
2015-06-08 13:20:00,28.72,28.74,28.72,28.72,47996.0,25.6527,25.6706,25.6527,25.6527,47996.0
2015-06-08 13:30:00,28.71,28.71,28.68,28.68,83592.0,25.6438,25.6438,25.617,25.617,83592.0
2015-06-08 13:40:00,28.69,28.71,28.69,28.71,34220.0,25.6259,25.6438,25.6259,25.6438,34220.0
2015-06-08 13:50:00,28.71,28.73,28.71,28.72,40120.0,25.6438,25.6617,25.6438,25.6527,40120.0
2015-06-08 14:00:00,28.72,28.72,28.69,28.7,20316.0,25.6527,25.6527,25.6259,25.6349,20316.0
2015-06-08 14:10:00,28.69,28.71,28.69,28.71,64372.0,25.6259,25.6438,25.6259,25.6438,64372.0
2015-06-08 14:20:00,28.71,28.73,28.71,28.73,41768.0,25.6438,25.6617,25.6438,25.6617,41768.0
2015-06-08 14:30:00,28.74,28.79,28.74,28.77,105688.0,25.6706,25.7152,25.6706,25.6974,105688.0
2015-06-08 14:40:00,28.77,28.79,28.77,28.78,74796.0,25.6974,25.7152,25.6974,25.7063,74796.0
2015-06-08 14:50:00,28.78,28.81,28.78,28.79,84276.0,25.7063,25.7331,25.7063,25.7152,84276.0
2015-06-08 15:00:00,28.79,28.79,28.77,28.78,66764.0,25.7152,25.7152,25.6974,25.7063,66764.0
2015-06-08 15:10:00,28.77,28.78,28.75,28.77,38180.0,25.6974,25.7063,25.6795,25.6974,38180.0
2015-06-08 15:20:00,28.76,28.77,28.74,28.75,104348.0,25.6885,25.6974,25.6706,25.6795,104348.0
2015-06-08 15:30:00,28.75,28.76,28.73,28.73,101084.0,25.6795,25.6885,25.6617,25.6617,101084.0
2015-06-08 15:40:00,28.72,28.74,28.72,28.74,119676.0,25.6527,25.6706,25.6527,25.6706,119676.0
2015-06-08 15:50:00,28.74,28.74,28.68,28.7,269008.0,25.6706,25.6706,25.617,25.6349,269008.0
2015-06-09 09:30:00,28.68,28.72,28.66,28.66,150552.0,25.617,25.6527,25.5991,25.5991,150552.0
2015-06-09 09:40:00,28.66,28.66,28.58,28.61,130944.0,25.5991,25.5991,25.5277,25.5545,130944.0
2015-06-09 09:50:00,28.61,28.61,28.57,28.58,61244.0,25.5545,25.5545,25.5187,25.5277,61244.0
2015-06-09 10:00:00,28.58,28.6,28.54,28.59,138492.0,25.5277,25.5455,25.4919,25.5366,138492.0
2015-06-09 10:10:00,28.6,28.61,28.59,28.6,62660.0,25.5455,25.5545,25.5366,25.5455,62660.0
2015-06-09 10:20:00,28.58,28.59,28.53,28.54,21568.0,25.5277,25.5366,25.483,25.4919,21568.0
2015-06-09 10:30:00,28.54,28.59,28.52,28.59,72256.0,25.4919,25.5366,25.4741,25.5366,72256.0
2015-06-09 10:40:00,28.58,28.61,28.58,28.6,118012.0,25.5277,25.5545,25.5277,25.5455,118012.0
2015-06-09 10:50:00,28.6,28.65,28.6,28.65,160188.0,25.5455,25.5902,25.5455,25.5902,160188.0
2015-06-09 11:00:00,28.65,28.67,28.64,28.64,86028.0,25.5902,25.6081,25.5813,25.5813,86028.0
2015-06-09 11:10:00,28.65,28.66,28.63,28.64,85296.0,25.5902,25.5991,25.5723,25.5813,85296.0
2015-06-09 11:20:00,28.65,28.66,28.64,28.66,44504.0,25.5902,25.5991,25.5813,25.5991,44504.0
2015-06-09 11:30:00,28.66,28.7,28.66,28.68,32788.0,25.5991,25.6349,25.5991,25.617,32788.0
2015-06-09 11:40:00,28.69,28.69,28.68,28.68,141744.0,25.6259,25.6259,25.617,25.617,141744.0
2015-06-09 11:50:00,28.68,28.68,28.66,28.68,56236.0,25.617,25.617,25.5991,25.617,56236.0
2015-06-09 12:00:00,28.68,28.68,28.67,28.68,7336.0,25.617,25.617,25.6081,25.617,7336.0
2015-06-09 12:10:00,28.68,28.68,28.64,28.65,27656.0,25.617,25.617,25.5813,25.5902,27656.0
2015-06-09 12:20:00,28.65,28.66,28.65,28.66,16968.0,25.5902,25.5991,25.5902,25.5991,16968.0
2015-06-09 12:30:00,28.66,28.67,28.66,28.67,8148.0,25.5991,25.6081,25.5991,25.6081,8148.0
2015-06-09 12:40:00,28.67,28.69,28.67,28.68,25972.0,25.6081,25.6259,25.6081,25.617,25972.0
2015-06-09 12:50:00,28.67,28.7,28.67,28.7,53168.0,25.6081,25.6349,25.6081,25.6349,53168.0
2015-06-09 13:00:00,28.71,28.73,28.71,28.72,43472.0,25.6438,25.6617,25.6438,25.6527,43472.0
2015-06-09 13:10:00,28.72,28.72,28.71,28.72,42796.0,25.6527,25.6527,25.6438,25.6527,42796.0
2015-06-09 13:20:00,28.73,28.74,28.72,28.74,14364.0,25.6617,25.6706,25.6527,25.6706,14364.0
2015-06-09 13:30:00,28.74,28.74,28.72,28.72,15684.0,25.6706,25.6706,25.6527,25.6527,15684.0
2015-06-09 13:40:00,28.72,28.72,28.69,28.69,114012.0,25.6527,25.6527,25.6259,25.6259,114012.0
2015-06-09 13:50:00,28.7,28.7,28.68,28.68,25008.0,25.6349,25.6349,25.617,25.617,25008.0
2015-06-09 14:00:00,28.68,28.71,28.68,28.71,89872.0,25.617,25.6438,25.617,25.6438,89872.0
2015-06-09 14:10:00,28.7,28.71,28.68,28.69,40300.0,25.6349,25.6438,25.617,25.6259,40300.0
2015-06-09 14:20:00,28.7,28.71,28.7,28.71,24844.0,25.6349,25.6438,25.6349,25.6438,24844.0
2015-06-09 14:30:00,28.72,28.74,28.71,28.73,41640.0,25.6527,25.6706,25.6438,25.6617,41640.0
2015-06-09 14:40:00,28.74,28.74,28.73,28.73,22564.0,25.6706,25.6706,25.6617,25.6617,22564.0
2015-06-09 14:50:00,28.73,28.73,28.7,28.7,110080.0,25.6617,25.6617,25.6349,25.6349,110080.0
2015-06-09 15:00:00,28.7,28.71,28.67,28.67,25300.0,25.6349,25.6438,25.6081,25.6081,25300.0
2015-06-09 15:10:00,28.67,28.68,28.66,28.68,26404.0,25.6081,25.617,25.5991,25.617,26404.0
2015-06-09 15:20:00,28.68,28.68,28.64,28.65,25024.0,25.617,25.617,25.5813,25.5902,25024.0
2015-06-09 15:30:00,28.65,28.67,28.63,28.67,51960.0,25.5902,25.6081,25.5723,25.6081,51960.0
2015-06-09 15:40:00,28.67,28.68,28.66,28.68,57460.0,25.6081,25.617,25.5991,25.617,57460.0
2015-06-09 15:50:00,28.68,28.7,28.66,28.67,81132.0,25.617,25.6349,25.5991,25.6081,81132.0
2015-06-10 09:30:00,28.78,28.82,28.74,28.8,64104.0,25.7063,25.742,25.6706,25.7242,64104.0
2015-06-10 09:40:00,28.81,28.84,28.79,28.83,66700.0,25.7331,25.7599,25.7152,25.751,66700.0
2015-06-10 09:50:00,28.83,28.85,28.82,28.82,82404.0,25.751,25.7688,25.742,25.742,82404.0
2015-06-10 10:00:00,28.83,28.88,28.83,28.88,65236.0,25.751,25.7956,25.751,25.7956,65236.0
2015-06-10 10:10:00,28.87,28.88,28.85,28.87,52616.0,25.7867,25.7956,25.7688,25.7867,52616.0
2015-06-10 10:20:00,28.87,28.88,28.87,28.88,6256.0,25.7867,25.7956,25.7867,25.7956,6256.0
2015-06-10 10:30:00,28.88,28.92,28.88,28.9,27952.0,25.7956,25.8314,25.7956,25.8135,27952.0
2015-06-10 10:40:00,28.9,28.91,28.9,28.91,11612.0,25.8135,25.8224,25.8135,25.8224,11612.0
2015-06-10 10:50:00,28.91,28.94,28.9,28.93,45472.0,25.8224,25.8492,25.8135,25.8403,45472.0
2015-06-10 11:00:00,28.94,28.94,28.93,28.93,35636.0,25.8492,25.8492,25.8403,25.8403,35636.0
2015-06-10 11:10:00,28.93,29.06,28.93,29.02,240164.0,25.8403,25.9564,25.8403,25.9207,240164.0
2015-06-10 11:20:00,29.02,29.02,28.99,29.02,41840.0,25.9207,25.9207,25.8939,25.9207,41840.0
2015-06-10 11:30:00,29.02,29.03,29.0,29.02,28108.0,25.9207,25.9296,25.9028,25.9207,28108.0
2015-06-10 11:40:00,29.03,29.03,29.02,29.02,51528.0,25.9296,25.9296,25.9207,25.9207,51528.0
2015-06-10 11:50:00,29.02,29.04,29.01,29.03,77960.0,25.9207,25.9385,25.9118,25.9296,77960.0
2015-06-10 12:00:00,29.02,29.05,29.02,29.03,49300.0,25.9207,25.9475,25.9207,25.9296,49300.0
2015-06-10 12:10:00,29.03,29.04,29.03,29.04,47104.0,25.9296,25.9385,25.9296,25.9385,47104.0
2015-06-10 12:20:00,29.04,29.05,29.04,29.04,40900.0,25.9385,25.9475,25.9385,25.9385,40900.0
2015-06-10 12:30:00,29.04,29.06,29.03,29.03,41992.0,25.9385,25.9564,25.9296,25.9296,41992.0
2015-06-10 12:40:00,29.03,29.05,29.03,29.04,43004.0,25.9296,25.9475,25.9296,25.9385,43004.0
2015-06-10 12:50:00,29.05,29.06,29.04,29.05,29928.0,25.9475,25.9564,25.9385,25.9475,29928.0
2015-06-10 13:00:00,29.05,29.06,29.05,29.06,407148.0,25.9475,25.9564,25.9475,25.9564,407148.0
2015-06-10 13:10:00,29.06,29.06,29.03,29.03,35376.0,25.9564,25.9564,25.9296,25.9296,35376.0
2015-06-10 13:20:00,29.02,29.04,29.02,29.03,37884.0,25.9207,25.9385,25.9207,25.9296,37884.0
2015-06-10 13:30:00,29.03,29.04,29.02,29.04,41368.0,25.9296,25.9385,25.9207,25.9385,41368.0
2015-06-10 13:40:00,29.03,29.04,29.03,29.03,38400.0,25.9296,25.9385,25.9296,25.9296,38400.0
2015-06-10 13:50:00,29.03,29.04,29.03,29.04,42152.0,25.9296,25.9385,25.9296,25.9385,42152.0
2015-06-10 14:00:00,29.05,29.08,29.05,29.07,51096.0,25.9475,25.9743,25.9475,25.9653,51096.0
2015-06-10 14:10:00,29.07,29.08,29.05,29.08,29860.0,25.9653,25.9743,25.9475,25.9743,29860.0
2015-06-10 14:20:00,29.08,29.09,29.08,29.08,80340.0,25.9743,25.9832,25.9743,25.9743,80340.0
2015-06-10 14:30:00,29.08,29.08,29.07,29.07,55900.0,25.9743,25.9743,25.9653,25.9653,55900.0
2015-06-10 14:40:00,29.07,29.08,29.06,29.07,15520.0,25.9653,25.9743,25.9564,25.9653,15520.0
2015-06-10 14:50:00,29.06,29.08,29.06,29.08,16576.0,25.9564,25.9743,25.9564,25.9743,16576.0
2015-06-10 15:00:00,29.07,29.08,29.07,29.07,35520.0,25.9653,25.9743,25.9653,25.9653,35520.0
2015-06-10 15:10:00,29.06,29.06,29.05,29.06,34788.0,25.9564,25.9564,25.9475,25.9564,34788.0
2015-06-10 15:20:00,29.06,29.07,29.06,29.06,46880.0,25.9564,25.9653,25.9564,25.9564,46880.0
2015-06-10 15:30:00,29.06,29.06,29.04,29.05,71760.0,25.9564,25.9564,25.9385,25.9475,71760.0
2015-06-10 15:40:00,29.04,29.06,29.03,29.06,87392.0,25.9385,25.9564,25.9296,25.9564,87392.0
2015-06-10 15:50:00,29.06,29.07,29.02,29.02,132260.0,25.9564,25.9653,25.9207,25.9207,132260.0
2015-06-11 09:30:00,29.12,29.16,29.1,29.15,77648.0,26.01,26.0457,25.9921,26.0368,77648.0
2015-06-11 09:40:00,29.15,29.15,29.11,29.15,27348.0,26.0368,26.0368,26.0011,26.0368,27348.0
2015-06-11 09:50:00,29.15,29.18,29.15,29.17,30952.0,26.0368,26.0636,26.0368,26.0547,30952.0
2015-06-11 10:00:00,29.18,29.18,29.16,29.16,19616.0,26.0636,26.0636,26.0457,26.0457,19616.0
2015-06-11 10:10:00,29.17,29.17,29.15,29.17,10108.0,26.0547,26.0547,26.0368,26.0547,10108.0
2015-06-11 10:20:00,29.17,29.17,29.15,29.15,19460.0,26.0547,26.0547,26.0368,26.0368,19460.0
2015-06-11 10:30:00,29.14,29.14,29.07,29.08,66432.0,26.0279,26.0279,25.9653,25.9743,66432.0
2015-06-11 10:40:00,29.1,29.12,29.1,29.12,9384.0,25.9921,26.01,25.9921,26.01,9384.0
2015-06-11 10:50:00,29.12,29.12,29.08,29.08,43260.0,26.01,26.01,25.9743,25.9743,43260.0
2015-06-11 11:00:00,29.07,29.11,29.07,29.11,40676.0,25.9653,26.0011,25.9653,26.0011,40676.0
2015-06-11 11:10:00,29.11,29.13,29.1,29.11,33484.0,26.0011,26.0189,25.9921,26.0011,33484.0
2015-06-11 11:20:00,29.1,29.1,29.09,29.09,19036.0,25.9921,25.9921,25.9832,25.9832,19036.0
2015-06-11 11:30:00,29.1,29.12,29.09,29.12,18396.0,25.9921,26.01,25.9832,26.01,18396.0
2015-06-11 11:40:00,29.12,29.12,29.1,29.11,19136.0,26.01,26.01,25.9921,26.0011,19136.0
2015-06-11 11:50:00,29.11,29.12,29.1,29.1,19980.0,26.0011,26.01,25.9921,25.9921,19980.0
2015-06-11 12:00:00,29.11,29.12,29.1,29.11,25456.0,26.0011,26.01,25.9921,26.0011,25456.0
2015-06-11 12:10:00,29.11,29.11,29.1,29.1,3740.0,26.0011,26.0011,25.9921,25.9921,3740.0
2015-06-11 12:20:00,29.1,29.1,29.08,29.09,30364.0,25.9921,25.9921,25.9743,25.9832,30364.0
2015-06-11 12:30:00,29.1,29.1,29.09,29.1,3132.0,25.9921,25.9921,25.9832,25.9921,3132.0
2015-06-11 12:40:00,29.1,29.12,29.1,29.1,17588.0,25.9921,26.01,25.9921,25.9921,17588.0
2015-06-11 12:50:00,29.1,29.11,29.1,29.11,14508.0,25.9921,26.0011,25.9921,26.0011,14508.0
2015-06-11 13:00:00,29.11,29.11,29.1,29.1,19496.0,26.0011,26.0011,25.9921,25.9921,19496.0
2015-06-11 13:10:00,29.1,29.1,29.1,29.1,15720.0,25.9921,25.9921,25.9921,25.9921,15720.0
2015-06-11 13:20:00,29.11,29.11,29.1,29.11,23804.0,26.0011,26.0011,25.9921,26.0011,23804.0
2015-06-11 13:30:00,29.11,29.12,29.11,29.11,21872.0,26.0011,26.01,26.0011,26.0011,21872.0
2015-06-11 13:40:00,29.11,29.15,29.11,29.14,46404.0,26.0011,26.0368,26.0011,26.0279,46404.0
2015-06-11 13:50:00,29.14,29.14,29.13,29.14,25148.0,26.0279,26.0279,26.0189,26.0279,25148.0
2015-06-11 14:00:00,29.14,29.14,29.13,29.13,10708.0,26.0279,26.0279,26.0189,26.0189,10708.0
2015-06-11 14:10:00,29.14,29.14,29.12,29.13,35564.0,26.0279,26.0279,26.01,26.0189,35564.0
2015-06-11 14:20:00,29.13,29.13,29.12,29.13,33792.0,26.0189,26.0189,26.01,26.0189,33792.0
2015-06-11 14:30:00,29.13,29.14,29.12,29.14,52556.0,26.0189,26.0279,26.01,26.0279,52556.0
2015-06-11 14:40:00,29.13,29.14,29.13,29.14,40980.0,26.0189,26.0279,26.0189,26.0279,40980.0
2015-06-11 14:50:00,29.13,29.14,29.11,29.11,24900.0,26.0189,26.0279,26.0011,26.0011,24900.0
2015-06-11 15:00:00,29.11,29.13,29.11,29.12,25004.0,26.0011,26.0189,26.0011,26.01,25004.0
2015-06-11 15:10:00,29.12,29.13,29.12,29.12,40432.0,26.01,26.0189,26.01,26.01,40432.0
2015-06-11 15:20:00,29.12,29.12,29.11,29.11,9872.0,26.01,26.01,26.0011,26.0011,9872.0
2015-06-11 15:30:00,29.11,29.12,29.1,29.1,15104.0,26.0011,26.01,25.9921,25.9921,15104.0
2015-06-11 15:40:00,29.11,29.11,29.09,29.09,80432.0,26.0011,26.0011,25.9832,25.9832,80432.0
2015-06-11 15:50:00,29.09,29.1,29.07,29.1,176796.0,25.9832,25.9921,25.9653,25.9921,176796.0
2015-06-12 09:30:00,28.97,29.0,28.93,28.93,48724.0,25.876,25.9028,25.8403,25.8403,48724.0
2015-06-12 09:40:00,28.91,28.95,28.9,28.95,43144.0,25.8224,25.8582,25.8135,25.8582,43144.0
2015-06-12 09:50:00,28.93,28.95,28.91,28.93,85292.0,25.8403,25.8582,25.8224,25.8403,85292.0
2015-06-12 10:00:00,28.94,28.99,28.93,28.98,50600.0,25.8492,25.8939,25.8403,25.885,50600.0
2015-06-12 10:10:00,28.97,28.97,28.93,28.93,78624.0,25.876,25.876,25.8403,25.8403,78624.0
2015-06-12 10:20:00,28.94,28.95,28.92,28.93,39984.0,25.8492,25.8582,25.8314,25.8403,39984.0
2015-06-12 10:30:00,28.93,28.95,28.87,28.89,204440.0,25.8403,25.8582,25.7867,25.8046,204440.0
2015-06-12 10:40:00,28.9,28.9,28.87,28.87,34388.0,25.8135,25.8135,25.7867,25.7867,34388.0
2015-06-12 10:50:00,28.88,28.89,28.85,28.86,39404.0,25.7956,25.8046,25.7688,25.7778,39404.0
2015-06-12 11:00:00,28.86,28.88,28.85,28.88,14012.0,25.7778,25.7956,25.7688,25.7956,14012.0
2015-06-12 11:10:00,28.88,28.93,28.86,28.92,199872.0,25.7956,25.8403,25.7778,25.8314,199872.0
2015-06-12 11:20:00,28.92,28.96,28.91,28.95,28392.0,25.8314,25.8671,25.8224,25.8582,28392.0
2015-06-12 11:30:00,28.94,28.94,28.92,28.93,30876.0,25.8492,25.8492,25.8314,25.8403,30876.0
2015-06-12 11:40:00,28.93,28.94,28.9,28.9,43800.0,25.8403,25.8492,25.8135,25.8135,43800.0
2015-06-12 11:50:00,28.91,28.92,28.89,28.9,19328.0,25.8224,25.8314,25.8046,25.8135,19328.0
2015-06-12 12:00:00,28.9,28.91,28.89,28.89,31432.0,25.8135,25.8224,25.8046,25.8046,31432.0
2015-06-12 12:10:00,28.88,28.89,28.88,28.88,12052.0,25.7956,25.8046,25.7956,25.7956,12052.0
2015-06-12 12:20:00,28.89,28.91,28.89,28.91,1965836.0,25.8046,25.8224,25.8046,25.8224,1965836.0
2015-06-12 12:30:00,28.91,28.91,28.9,28.91,19764.0,25.8224,25.8224,25.8135,25.8224,19764.0
2015-06-12 12:40:00,28.9,28.91,28.88,28.9,56696.0,25.8135,25.8224,25.7956,25.8135,56696.0
2015-06-12 12:50:00,28.91,28.91,28.88,28.89,20280.0,25.8224,25.8224,25.7956,25.8046,20280.0
2015-06-12 13:00:00,28.9,28.9,28.88,28.9,23224.0,25.8135,25.8135,25.7956,25.8135,23224.0
2015-06-12 13:10:00,28.9,28.91,28.9,28.9,348692.0,25.8135,25.8224,25.8135,25.8135,348692.0
2015-06-12 13:20:00,28.91,28.91,28.9,28.91,64728.0,25.8224,25.8224,25.8135,25.8224,64728.0
2015-06-12 13:30:00,28.92,28.93,28.91,28.93,28816.0,25.8314,25.8403,25.8224,25.8403,28816.0
2015-06-12 13:40:00,28.92,28.92,28.9,28.9,39960.0,25.8314,25.8314,25.8135,25.8135,39960.0
2015-06-12 13:50:00,28.9,28.92,28.9,28.92,15600.0,25.8135,25.8314,25.8135,25.8314,15600.0
2015-06-12 14:00:00,28.92,28.92,28.9,28.9,21152.0,25.8314,25.8314,25.8135,25.8135,21152.0
2015-06-12 14:10:00,28.9,28.9,28.89,28.9,35020.0,25.8135,25.8135,25.8046,25.8135,35020.0
2015-06-12 14:20:00,28.89,28.9,28.89,28.9,5392.0,25.8046,25.8135,25.8046,25.8135,5392.0
2015-06-12 14:30:00,28.89,28.9,28.86,28.86,49192.0,25.8046,25.8135,25.7778,25.7778,49192.0
2015-06-12 14:40:00,28.86,28.88,28.86,28.88,12620.0,25.7778,25.7956,25.7778,25.7956,12620.0
2015-06-12 14:50:00,28.88,28.88,28.86,28.86,39868.0,25.7956,25.7956,25.7778,25.7778,39868.0
2015-06-12 15:00:00,28.85,28.87,28.85,28.86,34284.0,25.7688,25.7867,25.7688,25.7778,34284.0
2015-06-12 15:10:00,28.88,28.88,28.87,28.88,23664.0,25.7956,25.7956,25.7867,25.7956,23664.0
2015-06-12 15:20:00,28.88,28.9,28.88,28.9,18728.0,25.7956,25.8135,25.7956,25.8135,18728.0
2015-06-12 15:30:00,28.9,28.92,28.89,28.89,46880.0,25.8135,25.8314,25.8046,25.8046,46880.0
2015-06-12 15:40:00,28.88,28.9,28.88,28.89,30976.0,25.7956,25.8135,25.7956,25.8046,30976.0
2015-06-12 15:50:00,28.89,28.91,28.89,28.89,64148.0,25.8046,25.8224,25.8046,25.8046,64148.0
2015-06-15 09:30:00,28.66,28.67,28.6,28.65,63372.0,25.5991,25.6081,25.5455,25.5902,63372.0
2015-06-15 09:40:00,28.65,28.67,28.58,28.6,146484.0,25.5902,25.6081,25.5277,25.5455,146484.0
2015-06-15 09:50:00,28.6,28.62,28.57,28.61,190592.0,25.5455,25.5634,25.5187,25.5545,190592.0
2015-06-15 10:00:00,28.61,28.66,28.6,28.64,98084.0,25.5545,25.5991,25.5455,25.5813,98084.0
2015-06-15 10:10:00,28.64,28.66,28.62,28.64,69492.0,25.5813,25.5991,25.5634,25.5813,69492.0
2015-06-15 10:20:00,28.65,28.67,28.62,28.65,120500.0,25.5902,25.6081,25.5634,25.5902,120500.0
2015-06-15 10:30:00,28.64,28.68,28.63,28.67,94448.0,25.5813,25.617,25.5723,25.6081,94448.0
2015-06-15 10:40:00,28.66,28.67,28.64,28.65,98872.0,25.5991,25.6081,25.5813,25.5902,98872.0
2015-06-15 10:50:00,28.65,28.68,28.65,28.68,39668.0,25.5902,25.617,25.5902,25.617,39668.0
2015-06-15 11:00:00,28.68,28.74,28.68,28.73,149372.0,25.617,25.6706,25.617,25.6617,149372.0
2015-06-15 11:10:00,28.74,28.77,28.74,28.77,11536.0,25.6706,25.6974,25.6706,25.6974,11536.0
2015-06-15 11:20:00,28.76,28.76,28.69,28.69,75976.0,25.6885,25.6885,25.6259,25.6259,75976.0
2015-06-15 11:30:00,28.7,28.73,28.7,28.73,140644.0,25.6349,25.6617,25.6349,25.6617,140644.0
2015-06-15 11:40:00,28.73,28.75,28.73,28.75,34104.0,25.6617,25.6795,25.6617,25.6795,34104.0
2015-06-15 11:50:00,28.76,28.77,28.73,28.73,73164.0,25.6885,25.6974,25.6617,25.6617,73164.0
2015-06-15 12:00:00,28.73,28.76,28.73,28.76,50292.0,25.6617,25.6885,25.6617,25.6885,50292.0
2015-06-15 12:10:00,28.75,28.76,28.75,28.76,6808.0,25.6795,25.6885,25.6795,25.6885,6808.0
2015-06-15 12:20:00,28.76,28.77,28.74,28.74,29288.0,25.6885,25.6974,25.6706,25.6706,29288.0
2015-06-15 12:30:00,28.74,28.75,28.73,28.74,19088.0,25.6706,25.6795,25.6617,25.6706,19088.0
2015-06-15 12:40:00,28.74,28.78,28.74,28.77,22600.0,25.6706,25.7063,25.6706,25.6974,22600.0
2015-06-15 12:50:00,28.78,28.78,28.76,28.78,27472.0,25.7063,25.7063,25.6885,25.7063,27472.0
2015-06-15 13:00:00,28.77,28.78,28.76,28.77,13696.0,25.6974,25.7063,25.6885,25.6974,13696.0
2015-06-15 13:10:00,28.77,28.79,28.77,28.78,54396.0,25.6974,25.7152,25.6974,25.7063,54396.0
2015-06-15 13:20:00,28.78,28.78,28.75,28.75,118580.0,25.7063,25.7063,25.6795,25.6795,118580.0
2015-06-15 13:30:00,28.76,28.76,28.75,28.75,42976.0,25.6885,25.6885,25.6795,25.6795,42976.0
2015-06-15 13:40:00,28.75,28.75,28.72,28.74,76944.0,25.6795,25.6795,25.6527,25.6706,76944.0
2015-06-15 13:50:00,28.74,28.81,28.72,28.75,429816.0,25.6706,25.7331,25.6527,25.6795,429816.0
2015-06-15 14:00:00,28.75,28.77,28.75,28.75,29880.0,25.6795,25.6974,25.6795,25.6795,29880.0
2015-06-15 14:10:00,28.75,28.8,28.75,28.79,42948.0,25.6795,25.7242,25.6795,25.7152,42948.0
2015-06-15 14:20:00,28.79,28.79,28.77,28.78,14352.0,25.7152,25.7152,25.6974,25.7063,14352.0
2015-06-15 14:30:00,28.78,28.79,28.77,28.78,55396.0,25.7063,25.7152,25.6974,25.7063,55396.0
2015-06-15 14:40:00,28.78,28.8,28.78,28.79,33036.0,25.7063,25.7242,25.7063,25.7152,33036.0
2015-06-15 14:50:00,28.79,28.79,28.75,28.75,51292.0,25.7152,25.7152,25.6795,25.6795,51292.0
2015-06-15 15:00:00,28.74,28.75,28.73,28.74,110672.0,25.6706,25.6795,25.6617,25.6706,110672.0
2015-06-15 15:10:00,28.73,28.75,28.73,28.73,57672.0,25.6617,25.6795,25.6617,25.6617,57672.0
2015-06-15 15:20:00,28.73,28.75,28.73,28.75,30040.0,25.6617,25.6795,25.6617,25.6795,30040.0
2015-06-15 15:30:00,28.75,28.76,28.75,28.76,24768.0,25.6795,25.6885,25.6795,25.6885,24768.0
2015-06-15 15:40:00,28.76,28.79,28.76,28.79,36844.0,25.6885,25.7152,25.6885,25.7152,36844.0
2015-06-15 15:50:00,28.78,28.79,28.76,28.77,129068.0,25.7063,25.7152,25.6885,25.6974,129068.0
2015-06-16 09:30:00,28.75,28.86,28.73,28.86,96324.0,25.6795,25.7778,25.6617,25.7778,96324.0
2015-06-16 09:40:00,28.86,28.86,28.82,28.83,16028.0,25.7778,25.7778,25.742,25.751,16028.0
2015-06-16 09:50:00,28.82,28.84,28.8,28.84,80080.0,25.742,25.7599,25.7242,25.7599,80080.0
2015-06-16 10:00:00,28.84,28.84,28.81,28.82,37640.0,25.7599,25.7599,25.7331,25.742,37640.0
2015-06-16 10:10:00,28.81,28.81,28.74,28.78,55528.0,25.7331,25.7331,25.6706,25.7063,55528.0
2015-06-16 10:20:00,28.78,28.8,28.77,28.79,37468.0,25.7063,25.7242,25.6974,25.7152,37468.0
2015-06-16 10:30:00,28.79,28.82,28.78,28.78,44948.0,25.7152,25.742,25.7063,25.7063,44948.0
2015-06-16 10:40:00,28.79,28.83,28.79,28.82,58436.0,25.7152,25.751,25.7152,25.742,58436.0
2015-06-16 10:50:00,28.82,28.82,28.79,28.8,20848.0,25.742,25.742,25.7152,25.7242,20848.0
2015-06-16 11:00:00,28.8,28.82,28.8,28.82,41416.0,25.7242,25.742,25.7242,25.742,41416.0
2015-06-16 11:10:00,28.82,28.88,28.82,28.85,209216.0,25.742,25.7956,25.742,25.7688,209216.0
2015-06-16 11:20:00,28.85,28.86,28.85,28.85,332084.0,25.7688,25.7778,25.7688,25.7688,332084.0
2015-06-16 11:30:00,28.85,28.86,28.84,28.85,56016.0,25.7688,25.7778,25.7599,25.7688,56016.0
2015-06-16 11:40:00,28.85,28.86,28.85,28.85,173684.0,25.7688,25.7778,25.7688,25.7688,173684.0
2015-06-16 11:50:00,28.85,28.86,28.84,28.85,188140.0,25.7688,25.7778,25.7599,25.7688,188140.0
2015-06-16 12:00:00,28.85,28.86,28.84,28.85,123716.0,25.7688,25.7778,25.7599,25.7688,123716.0
2015-06-16 12:10:00,28.85,28.86,28.85,28.86,41392.0,25.7688,25.7778,25.7688,25.7778,41392.0
2015-06-16 12:20:00,28.86,28.87,28.86,28.87,7020.0,25.7778,25.7867,25.7778,25.7867,7020.0
2015-06-16 12:30:00,28.87,28.9,28.87,28.9,27112.0,25.7867,25.8135,25.7867,25.8135,27112.0
2015-06-16 12:40:00,28.9,28.91,28.89,28.9,23680.0,25.8135,25.8224,25.8046,25.8135,23680.0
2015-06-16 12:50:00,28.9,28.92,28.9,28.91,17812.0,25.8135,25.8314,25.8135,25.8224,17812.0
2015-06-16 13:00:00,28.91,28.92,28.91,28.91,21636.0,25.8224,25.8314,25.8224,25.8224,21636.0
2015-06-16 13:10:00,28.91,28.92,28.9,28.91,25360.0,25.8224,25.8314,25.8135,25.8224,25360.0
2015-06-16 13:20:00,28.91,28.93,28.91,28.93,24976.0,25.8224,25.8403,25.8224,25.8403,24976.0
2015-06-16 13:30:00,28.93,28.94,28.93,28.93,50468.0,25.8403,25.8492,25.8403,25.8403,50468.0
2015-06-16 13:40:00,28.93,28.93,28.92,28.93,13312.0,25.8403,25.8403,25.8314,25.8403,13312.0
2015-06-16 13:50:00,28.93,28.93,28.92,28.93,5548.0,25.8403,25.8403,25.8314,25.8403,5548.0
2015-06-16 14:00:00,28.93,28.96,28.93,28.95,39716.0,25.8403,25.8671,25.8403,25.8582,39716.0
2015-06-16 14:10:00,28.95,28.96,28.95,28.95,54676.0,25.8582,25.8671,25.8582,25.8582,54676.0
2015-06-16 14:20:00,28.95,28.96,28.94,28.94,17616.0,25.8582,25.8671,25.8492,25.8492,17616.0
2015-06-16 14:30:00,28.94,28.95,28.94,28.94,29036.0,25.8492,25.8582,25.8492,25.8492,29036.0
2015-06-16 14:40:00,28.94,28.94,28.93,28.93,62928.0,25.8492,25.8492,25.8403,25.8403,62928.0
2015-06-16 14:50:00,28.93,28.94,28.93,28.94,23044.0,25.8403,25.8492,25.8403,25.8492,23044.0
2015-06-16 15:00:00,28.94,28.95,28.93,28.94,51020.0,25.8492,25.8582,25.8403,25.8492,51020.0
2015-06-16 15:10:00,28.94,28.95,28.93,28.93,49400.0,25.8492,25.8582,25.8403,25.8403,49400.0
2015-06-16 15:20:00,28.93,28.93,28.92,28.93,46644.0,25.8403,25.8403,25.8314,25.8403,46644.0
2015-06-16 15:30:00,28.93,28.95,28.93,28.94,47088.0,25.8403,25.8582,25.8403,25.8492,47088.0
2015-06-16 15:40:00,28.94,28.94,28.92,28.93,112024.0,25.8492,25.8492,25.8314,25.8403,112024.0
2015-06-16 15:50:00,28.93,28.93,28.91,28.93,121888.0,25.8403,25.8403,25.8224,25.8403,121888.0
2015-06-17 09:30:00,28.99,29.01,28.98,28.99,35020.0,25.8939,25.9118,25.885,25.8939,35020.0
2015-06-17 09:40:00,28.99,29.01,28.99,29.0,22520.0,25.8939,25.9118,25.8939,25.9028,22520.0
2015-06-17 09:50:00,29.0,29.01,28.97,28.99,38576.0,25.9028,25.9118,25.876,25.8939,38576.0
2015-06-17 10:00:00,29.0,29.01,28.99,28.99,6120.0,25.9028,25.9118,25.8939,25.8939,6120.0
2015-06-17 10:10:00,28.99,29.0,28.97,28.98,13988.0,25.8939,25.9028,25.876,25.885,13988.0
2015-06-17 10:20:00,28.97,28.98,28.96,28.98,33208.0,25.876,25.885,25.8671,25.885,33208.0
2015-06-17 10:30:00,28.97,29.0,28.97,28.98,41588.0,25.876,25.9028,25.876,25.885,41588.0
2015-06-17 10:40:00,28.98,29.0,28.98,29.0,13736.0,25.885,25.9028,25.885,25.9028,13736.0
2015-06-17 10:50:00,29.0,29.01,28.98,29.0,60392.0,25.9028,25.9118,25.885,25.9028,60392.0
2015-06-17 11:00:00,29.01,29.01,28.99,28.99,37236.0,25.9118,25.9118,25.8939,25.8939,37236.0
2015-06-17 11:10:00,28.99,29.0,28.98,28.98,28004.0,25.8939,25.9028,25.885,25.885,28004.0
2015-06-17 11:20:00,28.98,28.98,28.93,28.93,24984.0,25.885,25.885,25.8403,25.8403,24984.0
2015-06-17 11:30:00,28.93,28.95,28.93,28.93,19560.0,25.8403,25.8582,25.8403,25.8403,19560.0
2015-06-17 11:40:00,28.93,28.93,28.92,28.93,27404.0,25.8403,25.8403,25.8314,25.8403,27404.0
2015-06-17 11:50:00,28.94,28.96,28.94,28.95,18400.0,25.8492,25.8671,25.8492,25.8582,18400.0
2015-06-17 12:00:00,28.95,28.95,28.9,28.92,68908.0,25.8582,25.8582,25.8135,25.8314,68908.0
2015-06-17 12:10:00,28.92,28.92,28.88,28.89,35432.0,25.8314,25.8314,25.7956,25.8046,35432.0
2015-06-17 12:20:00,28.89,28.9,28.89,28.9,12028.0,25.8046,25.8135,25.8046,25.8135,12028.0
2015-06-17 12:30:00,28.9,28.91,28.9,28.9,18664.0,25.8135,25.8224,25.8135,25.8135,18664.0
2015-06-17 12:40:00,28.91,28.91,28.87,28.87,108952.0,25.8224,25.8224,25.7867,25.7867,108952.0
2015-06-17 12:50:00,28.87,28.87,28.83,28.85,58348.0,25.7867,25.7867,25.751,25.7688,58348.0
2015-06-17 13:00:00,28.85,28.85,28.84,28.85,50460.0,25.7688,25.7688,25.7599,25.7688,50460.0
2015-06-17 13:10:00,28.85,28.86,28.84,28.86,41832.0,25.7688,25.7778,25.7599,25.7778,41832.0
2015-06-17 13:20:00,28.86,28.87,28.86,28.86,48464.0,25.7778,25.7867,25.7778,25.7778,48464.0
2015-06-17 13:30:00,28.85,28.87,28.85,28.87,36756.0,25.7688,25.7867,25.7688,25.7867,36756.0
2015-06-17 13:40:00,28.87,28.87,28.85,28.86,65084.0,25.7867,25.7867,25.7688,25.7778,65084.0
2015-06-17 13:50:00,28.86,28.9,28.86,28.88,49160.0,25.7778,25.8135,25.7778,25.7956,49160.0
2015-06-17 14:00:00,28.88,29.02,28.83,29.0,122348.0,25.7956,25.9207,25.751,25.9028,122348.0
2015-06-17 14:10:00,28.99,29.02,28.97,28.97,97532.0,25.8939,25.9207,25.876,25.876,97532.0
2015-06-17 14:20:00,28.98,28.98,28.91,28.92,53964.0,25.885,25.885,25.8224,25.8314,53964.0
2015-06-17 14:30:00,28.92,29.01,28.92,29.01,93732.0,25.8314,25.9118,25.8314,25.9118,93732.0
2015-06-17 14:40:00,29.02,29.09,29.02,29.07,110024.0,25.9207,25.9832,25.9207,25.9653,110024.0
2015-06-17 14:50:00,29.07,29.09,29.06,29.07,41984.0,25.9653,25.9832,25.9564,25.9653,41984.0
2015-06-17 15:00:00,29.07,29.07,29.02,29.02,49160.0,25.9653,25.9653,25.9207,25.9207,49160.0
2015-06-17 15:10:00,29.03,29.08,29.02,29.06,37516.0,25.9296,25.9743,25.9207,25.9564,37516.0
2015-06-17 15:20:00,29.06,29.08,29.06,29.07,56372.0,25.9564,25.9743,25.9564,25.9653,56372.0
2015-06-17 15:30:00,29.07,29.08,29.04,29.05,128328.0,25.9653,25.9743,25.9385,25.9475,128328.0
2015-06-17 15:40:00,29.05,29.05,29.0,29.01,37224.0,25.9475,25.9475,25.9028,25.9118,37224.0
2015-06-17 15:50:00,29.01,29.03,29.01,29.01,117200.0,25.9118,25.9296,25.9118,25.9118,117200.0
2015-06-18 09:30:00,29.07,29.18,29.07,29.16,81120.0,25.9653,26.0636,25.9653,26.0457,81120.0
2015-06-18 09:40:00,29.16,29.24,29.16,29.22,89616.0,26.0457,26.1172,26.0457,26.0993,89616.0
2015-06-18 09:50:00,29.23,29.23,29.22,29.23,73388.0,26.1083,26.1083,26.0993,26.1083,73388.0
2015-06-18 10:00:00,29.23,29.29,29.22,29.28,152152.0,26.1083,26.1619,26.0993,26.1529,152152.0
2015-06-18 10:10:00,29.28,29.29,29.27,29.27,62044.0,26.1529,26.1619,26.144,26.144,62044.0
2015-06-18 10:20:00,29.28,29.3,29.28,29.29,56520.0,26.1529,26.1708,26.1529,26.1619,56520.0
2015-06-18 10:30:00,29.29,29.3,29.27,29.29,70916.0,26.1619,26.1708,26.144,26.1619,70916.0
2015-06-18 10:40:00,29.28,29.33,29.28,29.32,49688.0,26.1529,26.1976,26.1529,26.1886,49688.0
2015-06-18 10:50:00,29.32,29.33,29.32,29.33,34868.0,26.1886,26.1976,26.1886,26.1976,34868.0
2015-06-18 11:00:00,29.33,29.36,29.32,29.35,65808.0,26.1976,26.2244,26.1886,26.2154,65808.0
2015-06-18 11:10:00,29.36,29.36,29.34,29.34,21056.0,26.2244,26.2244,26.2065,26.2065,21056.0
2015-06-18 11:20:00,29.35,29.35,29.34,29.35,27764.0,26.2154,26.2154,26.2065,26.2154,27764.0
2015-06-18 11:30:00,29.36,29.36,29.36,29.36,52912.0,26.2244,26.2244,26.2244,26.2244,52912.0
2015-06-18 11:40:00,29.36,29.38,29.36,29.36,97056.0,26.2244,26.2422,26.2244,26.2244,97056.0
2015-06-18 11:50:00,29.36,29.36,29.35,29.36,28220.0,26.2244,26.2244,26.2154,26.2244,28220.0
2015-06-18 12:00:00,29.36,29.37,29.35,29.36,62816.0,26.2244,26.2333,26.2154,26.2244,62816.0
2015-06-18 12:10:00,29.36,29.36,29.35,29.36,56520.0,26.2244,26.2244,26.2154,26.2244,56520.0
2015-06-18 12:20:00,29.36,29.4,29.36,29.39,62744.0,26.2244,26.2601,26.2244,26.2512,62744.0
2015-06-18 12:30:00,29.39,29.43,29.38,29.4,144676.0,26.2512,26.2869,26.2422,26.2601,144676.0
2015-06-18 12:40:00,29.39,29.4,29.38,29.38,32792.0,26.2512,26.2601,26.2422,26.2422,32792.0
2015-06-18 12:50:00,29.38,29.38,29.36,29.36,35600.0,26.2422,26.2422,26.2244,26.2244,35600.0
2015-06-18 13:00:00,29.36,29.38,29.35,29.35,38060.0,26.2244,26.2422,26.2154,26.2154,38060.0
2015-06-18 13:10:00,29.35,29.36,29.33,29.34,54768.0,26.2154,26.2244,26.1976,26.2065,54768.0
2015-06-18 13:20:00,29.34,29.34,29.31,29.33,72352.0,26.2065,26.2065,26.1797,26.1976,72352.0
2015-06-18 13:30:00,29.33,29.33,29.31,29.33,22576.0,26.1976,26.1976,26.1797,26.1976,22576.0
2015-06-18 13:40:00,29.33,29.34,29.32,29.32,14064.0,26.1976,26.2065,26.1886,26.1886,14064.0
2015-06-18 13:50:00,29.32,29.33,29.32,29.32,14524.0,26.1886,26.1976,26.1886,26.1886,14524.0
2015-06-18 14:00:00,29.32,29.33,29.31,29.33,21048.0,26.1886,26.1976,26.1797,26.1976,21048.0
2015-06-18 14:10:00,29.32,29.33,29.32,29.32,15544.0,26.1886,26.1976,26.1886,26.1886,15544.0
2015-06-18 14:20:00,29.32,29.35,29.32,29.33,32680.0,26.1886,26.2154,26.1886,26.1976,32680.0
2015-06-18 14:30:00,29.34,29.35,29.33,29.35,37380.0,26.2065,26.2154,26.1976,26.2154,37380.0
2015-06-18 14:40:00,29.35,29.36,29.35,29.36,34160.0,26.2154,26.2244,26.2154,26.2244,34160.0
2015-06-18 14:50:00,29.36,29.38,29.36,29.38,69760.0,26.2244,26.2422,26.2244,26.2422,69760.0
2015-06-18 15:00:00,29.38,29.38,29.35,29.36,65856.0,26.2422,26.2422,26.2154,26.2244,65856.0
2015-06-18 15:10:00,29.36,29.36,29.35,29.36,47348.0,26.2244,26.2244,26.2154,26.2244,47348.0
2015-06-18 15:20:00,29.37,29.39,29.36,29.39,73400.0,26.2333,26.2512,26.2244,26.2512,73400.0
2015-06-18 15:30:00,29.39,29.4,29.36,29.36,53188.0,26.2512,26.2601,26.2244,26.2244,53188.0
2015-06-18 15:40:00,29.36,29.38,29.36,29.36,58664.0,26.2244,26.2422,26.2244,26.2244,58664.0
2015-06-18 15:50:00,29.36,29.36,29.34,29.34,114620.0,26.2244,26.2244,26.2065,26.2065,114620.0
2015-06-19 09:30:00,29.32,29.35,29.29,29.29,38000.0,26.1886,26.2154,26.1619,26.1619,38000.0
2015-06-19 09:40:00,29.29,29.31,29.28,29.28,34736.0,26.1619,26.1797,26.1529,26.1529,34736.0
2015-06-19 09:50:00,29.28,29.31,29.28,29.3,28692.0,26.1529,26.1797,26.1529,26.1708,28692.0
2015-06-19 10:00:00,29.3,29.32,29.3,29.32,14136.0,26.1708,26.1886,26.1708,26.1886,14136.0
2015-06-19 10:10:00,29.31,29.31,29.29,29.3,11832.0,26.1797,26.1797,26.1619,26.1708,11832.0
2015-06-19 10:20:00,29.3,29.32,29.3,29.31,14160.0,26.1708,26.1886,26.1708,26.1797,14160.0
2015-06-19 10:30:00,29.31,29.32,29.29,29.29,9984.0,26.1797,26.1886,26.1619,26.1619,9984.0
2015-06-19 10:40:00,29.3,29.32,29.29,29.32,14960.0,26.1708,26.1886,26.1619,26.1886,14960.0
2015-06-19 10:50:00,29.33,29.33,29.31,29.33,21952.0,26.1976,26.1976,26.1797,26.1976,21952.0
2015-06-19 11:00:00,29.32,29.32,29.31,29.31,24980.0,26.1886,26.1886,26.1797,26.1797,24980.0
2015-06-19 11:10:00,29.31,29.32,29.31,29.32,34096.0,26.1797,26.1886,26.1797,26.1886,34096.0
2015-06-19 11:20:00,29.33,29.33,29.32,29.32,76632.0,26.1976,26.1976,26.1886,26.1886,76632.0
2015-06-19 11:30:00,29.33,29.33,29.31,29.31,74668.0,26.1976,26.1976,26.1797,26.1797,74668.0
2015-06-19 11:40:00,29.31,29.31,29.28,29.29,59832.0,26.1797,26.1797,26.1529,26.1619,59832.0
2015-06-19 11:50:00,29.29,29.29,29.27,29.28,45848.0,26.1619,26.1619,26.144,26.1529,45848.0
2015-06-19 12:00:00,29.27,29.28,29.26,29.27,105992.0,26.144,26.1529,26.1351,26.144,105992.0
2015-06-19 12:10:00,29.27,29.28,29.27,29.28,32856.0,26.144,26.1529,26.144,26.1529,32856.0
2015-06-19 12:20:00,29.28,29.28,29.26,29.27,86828.0,26.1529,26.1529,26.1351,26.144,86828.0
2015-06-19 12:30:00,29.26,29.28,29.25,29.27,24616.0,26.1351,26.1529,26.1261,26.144,24616.0
2015-06-19 12:40:00,29.27,29.28,29.27,29.28,13104.0,26.144,26.1529,26.144,26.1529,13104.0
2015-06-19 12:50:00,29.28,29.29,29.28,29.28,13240.0,26.1529,26.1619,26.1529,26.1529,13240.0
2015-06-19 13:00:00,29.28,29.28,29.27,29.27,24856.0,26.1529,26.1529,26.144,26.144,24856.0
2015-06-19 13:10:00,29.27,29.28,29.26,29.28,15724.0,26.144,26.1529,26.1351,26.1529,15724.0
2015-06-19 13:20:00,29.28,29.29,29.28,29.28,31408.0,26.1529,26.1619,26.1529,26.1529,31408.0
2015-06-19 13:30:00,29.28,29.31,29.28,29.31,51032.0,26.1529,26.1797,26.1529,26.1797,51032.0
2015-06-19 13:40:00,29.31,29.31,29.3,29.3,25844.0,26.1797,26.1797,26.1708,26.1708,25844.0
2015-06-19 13:50:00,29.31,29.31,29.29,29.3,32364.0,26.1797,26.1797,26.1619,26.1708,32364.0
2015-06-19 14:00:00,29.3,29.3,29.28,29.28,129736.0,26.1708,26.1708,26.1529,26.1529,129736.0
2015-06-19 14:10:00,29.28,29.28,29.27,29.28,123244.0,26.1529,26.1529,26.144,26.1529,123244.0
2015-06-19 14:20:00,29.28,29.28,29.24,29.25,121396.0,26.1529,26.1529,26.1172,26.1261,121396.0
2015-06-19 14:30:00,29.25,29.26,29.24,29.26,115384.0,26.1261,26.1351,26.1172,26.1351,115384.0
2015-06-19 14:40:00,29.26,29.26,29.24,29.25,115148.0,26.1351,26.1351,26.1172,26.1261,115148.0
2015-06-19 14:50:00,29.25,29.25,29.22,29.23,154068.0,26.1261,26.1261,26.0993,26.1083,154068.0
2015-06-19 15:00:00,29.24,29.24,29.23,29.23,135696.0,26.1172,26.1172,26.1083,26.1083,135696.0
2015-06-19 15:10:00,29.23,29.24,29.21,29.21,157280.0,26.1083,26.1172,26.0904,26.0904,157280.0
2015-06-19 15:20:00,29.22,29.22,29.21,29.22,134368.0,26.0993,26.0993,26.0904,26.0993,134368.0
2015-06-19 15:30:00,29.21,29.25,29.21,29.23,247744.0,26.0904,26.1261,26.0904,26.1083,247744.0
2015-06-19 15:40:00,29.23,29.27,29.23,29.26,310732.0,26.1083,26.144,26.1083,26.1351,310732.0
2015-06-19 15:50:00,29.26,29.26,29.2,29.2,1123020.0,26.1351,26.1351,26.0815,26.0815,1123020.0
2015-06-22 09:30:00,29.41,29.46,29.4,29.4,82420.0,26.269,26.3137,26.2601,26.2601,82420.0
2015-06-22 09:40:00,29.41,29.43,29.39,29.43,38532.0,26.269,26.2869,26.2512,26.2869,38532.0
2015-06-22 09:50:00,29.43,29.45,29.43,29.44,10008.0,26.2869,26.3048,26.2869,26.2958,10008.0
2015-06-22 10:00:00,29.45,29.48,29.43,29.47,33484.0,26.3048,26.3316,26.2869,26.3226,33484.0
2015-06-22 10:10:00,29.47,29.47,29.46,29.47,25096.0,26.3226,26.3226,26.3137,26.3226,25096.0
2015-06-22 10:20:00,29.46,29.46,29.44,29.44,20876.0,26.3137,26.3137,26.2958,26.2958,20876.0
2015-06-22 10:30:00,29.45,29.46,29.44,29.45,16440.0,26.3048,26.3137,26.2958,26.3048,16440.0
2015-06-22 10:40:00,29.45,29.48,29.45,29.45,63608.0,26.3048,26.3316,26.3048,26.3048,63608.0
2015-06-22 10:50:00,29.44,29.47,29.44,29.47,18608.0,26.2958,26.3226,26.2958,26.3226,18608.0
2015-06-22 11:00:00,29.47,29.5,29.46,29.49,79700.0,26.3226,26.3494,26.3137,26.3405,79700.0
2015-06-22 11:10:00,29.5,29.5,29.49,29.5,10768.0,26.3494,26.3494,26.3405,26.3494,10768.0
2015-06-22 11:20:00,29.5,29.52,29.49,29.5,12468.0,26.3494,26.3673,26.3405,26.3494,12468.0
2015-06-22 11:30:00,29.51,29.51,29.5,29.5,21860.0,26.3584,26.3584,26.3494,26.3494,21860.0
2015-06-22 11:40:00,29.49,29.49,29.48,29.49,33872.0,26.3405,26.3405,26.3316,26.3405,33872.0
2015-06-22 11:50:00,29.49,29.49,29.46,29.46,11528.0,26.3405,26.3405,26.3137,26.3137,11528.0
2015-06-22 12:00:00,29.46,29.46,29.45,29.45,34776.0,26.3137,26.3137,26.3048,26.3048,34776.0
2015-06-22 12:10:00,29.44,29.45,29.43,29.44,30040.0,26.2958,26.3048,26.2869,26.2958,30040.0
2015-06-22 12:20:00,29.43,29.43,29.39,29.4,94652.0,26.2869,26.2869,26.2512,26.2601,94652.0
2015-06-22 12:30:00,29.4,29.42,29.4,29.42,52376.0,26.2601,26.278,26.2601,26.278,52376.0
2015-06-22 12:40:00,29.43,29.43,29.41,29.41,58976.0,26.2869,26.2869,26.269,26.269,58976.0
2015-06-22 12:50:00,29.42,29.43,29.42,29.43,18808.0,26.278,26.2869,26.278,26.2869,18808.0
2015-06-22 13:00:00,29.43,29.43,29.41,29.41,47020.0,26.2869,26.2869,26.269,26.269,47020.0
2015-06-22 13:10:00,29.41,29.42,29.4,29.4,110516.0,26.269,26.278,26.2601,26.2601,110516.0
2015-06-22 13:20:00,29.4,29.41,29.39,29.39,69168.0,26.2601,26.269,26.2512,26.2512,69168.0
2015-06-22 13:30:00,29.39,29.39,29.38,29.38,43692.0,26.2512,26.2512,26.2422,26.2422,43692.0
2015-06-22 13:40:00,29.39,29.41,29.39,29.4,20192.0,26.2512,26.269,26.2512,26.2601,20192.0
2015-06-22 13:50:00,29.41,29.42,29.4,29.42,19700.0,26.269,26.278,26.2601,26.278,19700.0
2015-06-22 14:00:00,29.42,29.43,29.41,29.42,19140.0,26.278,26.2869,26.269,26.278,19140.0
2015-06-22 14:10:00,29.42,29.43,29.42,29.43,62940.0,26.278,26.2869,26.278,26.2869,62940.0
2015-06-22 14:20:00,29.42,29.43,29.41,29.41,28732.0,26.278,26.2869,26.269,26.269,28732.0
2015-06-22 14:30:00,29.41,29.43,29.4,29.43,62976.0,26.269,26.2869,26.2601,26.2869,62976.0
2015-06-22 14:40:00,29.43,29.43,29.42,29.43,17324.0,26.2869,26.2869,26.278,26.2869,17324.0
2015-06-22 14:50:00,29.43,29.45,29.43,29.44,50844.0,26.2869,26.3048,26.2869,26.2958,50844.0
2015-06-22 15:00:00,29.44,29.45,29.43,29.45,52304.0,26.2958,26.3048,26.2869,26.3048,52304.0
2015-06-22 15:10:00,29.44,29.45,29.43,29.43,51228.0,26.2958,26.3048,26.2869,26.2869,51228.0
2015-06-22 15:20:00,29.43,29.44,29.43,29.43,57724.0,26.2869,26.2958,26.2869,26.2869,57724.0
2015-06-22 15:30:00,29.43,29.44,29.41,29.42,60304.0,26.2869,26.2958,26.269,26.278,60304.0
2015-06-22 15:40:00,29.42,29.43,29.4,29.41,155952.0,26.278,26.2869,26.2601,26.269,155952.0
2015-06-22 15:50:00,29.41,29.42,29.39,29.42,165832.0,26.269,26.278,26.2512,26.278,165832.0
2015-06-23 09:30:00,29.44,29.47,29.42,29.42,39988.0,26.2958,26.3226,26.278,26.278,39988.0
2015-06-23 09:40:00,29.43,29.44,29.42,29.43,14592.0,26.2869,26.2958,26.278,26.2869,14592.0
2015-06-23 09:50:00,29.43,29.43,29.43,29.43,18184.0,26.2869,26.2869,26.2869,26.2869,18184.0
2015-06-23 10:00:00,29.43,29.46,29.41,29.45,27500.0,26.2869,26.3137,26.269,26.3048,27500.0
2015-06-23 10:10:00,29.45,29.45,29.38,29.38,160436.0,26.3048,26.3048,26.2422,26.2422,160436.0
2015-06-23 10:20:00,29.39,29.4,29.36,29.38,38540.0,26.2512,26.2601,26.2244,26.2422,38540.0
2015-06-23 10:30:00,29.37,29.39,29.36,29.36,30448.0,26.2333,26.2512,26.2244,26.2244,30448.0
2015-06-23 10:40:00,29.36,29.37,29.35,29.37,37332.0,26.2244,26.2333,26.2154,26.2333,37332.0
2015-06-23 10:50:00,29.37,29.39,29.36,29.38,33820.0,26.2333,26.2512,26.2244,26.2422,33820.0
2015-06-23 11:00:00,29.38,29.4,29.37,29.4,41824.0,26.2422,26.2601,26.2333,26.2601,41824.0
2015-06-23 11:10:00,29.4,29.4,29.37,29.39,103876.0,26.2601,26.2601,26.2333,26.2512,103876.0
2015-06-23 11:20:00,29.4,29.4,29.37,29.37,39032.0,26.2601,26.2601,26.2333,26.2333,39032.0
2015-06-23 11:30:00,29.37,29.4,29.37,29.38,79836.0,26.2333,26.2601,26.2333,26.2422,79836.0
2015-06-23 11:40:00,29.39,29.4,29.38,29.4,51952.0,26.2512,26.2601,26.2422,26.2601,51952.0
2015-06-23 11:50:00,29.4,29.4,29.38,29.39,13612.0,26.2601,26.2601,26.2422,26.2512,13612.0
2015-06-23 12:00:00,29.39,29.39,29.35,29.35,78644.0,26.2512,26.2512,26.2154,26.2154,78644.0
2015-06-23 12:10:00,29.35,29.36,29.35,29.36,40360.0,26.2154,26.2244,26.2154,26.2244,40360.0
2015-06-23 12:20:00,29.36,29.36,29.34,29.36,11888.0,26.2244,26.2244,26.2065,26.2244,11888.0
2015-06-23 12:30:00,29.36,29.36,29.35,29.36,41608.0,26.2244,26.2244,26.2154,26.2244,41608.0
2015-06-23 12:40:00,29.36,29.37,29.36,29.36,30428.0,26.2244,26.2333,26.2244,26.2244,30428.0
2015-06-23 12:50:00,29.36,29.36,29.35,29.35,36644.0,26.2244,26.2244,26.2154,26.2154,36644.0
2015-06-23 13:00:00,29.36,29.36,29.34,29.35,25992.0,26.2244,26.2244,26.2065,26.2154,25992.0
2015-06-23 13:10:00,29.35,29.37,29.35,29.37,36740.0,26.2154,26.2333,26.2154,26.2333,36740.0
2015-06-23 13:20:00,29.37,29.37,29.36,29.36,58900.0,26.2333,26.2333,26.2244,26.2244,58900.0
2015-06-23 13:30:00,29.36,29.37,29.36,29.37,22104.0,26.2244,26.2333,26.2244,26.2333,22104.0
2015-06-23 13:40:00,29.38,29.39,29.38,29.38,59904.0,26.2422,26.2512,26.2422,26.2422,59904.0
2015-06-23 13:50:00,29.38,29.38,29.38,29.38,18936.0,26.2422,26.2422,26.2422,26.2422,18936.0
2015-06-23 14:00:00,29.38,29.39,29.38,29.38,30920.0,26.2422,26.2512,26.2422,26.2422,30920.0
2015-06-23 14:10:00,29.38,29.39,29.38,29.38,95444.0,26.2422,26.2512,26.2422,26.2422,95444.0
2015-06-23 14:20:00,29.38,29.39,29.38,29.38,471340.0,26.2422,26.2512,26.2422,26.2422,471340.0
2015-06-23 14:30:00,29.38,29.41,29.37,29.4,129480.0,26.2422,26.269,26.2333,26.2601,129480.0
2015-06-23 14:40:00,29.4,29.41,29.4,29.4,33656.0,26.2601,26.269,26.2601,26.2601,33656.0
2015-06-23 14:50:00,29.4,29.41,29.4,29.4,51088.0,26.2601,26.269,26.2601,26.2601,51088.0
2015-06-23 15:00:00,29.4,29.41,29.39,29.39,36836.0,26.2601,26.269,26.2512,26.2512,36836.0
2015-06-23 15:10:00,29.4,29.4,29.39,29.39,25056.0,26.2601,26.2601,26.2512,26.2512,25056.0
2015-06-23 15:20:00,29.39,29.41,29.39,29.41,36484.0,26.2512,26.269,26.2512,26.269,36484.0
2015-06-23 15:30:00,29.41,29.42,29.4,29.41,70360.0,26.269,26.278,26.2601,26.269,70360.0
2015-06-23 15:40:00,29.41,29.42,29.41,29.41,55980.0,26.269,26.278,26.269,26.269,55980.0
2015-06-23 15:50:00,29.41,29.42,29.4,29.41,103144.0,26.269,26.278,26.2601,26.269,103144.0
2015-06-24 09:30:00,29.28,29.29,29.25,29.28,104496.0,26.2429,26.2518,26.216,26.2429,104496.0
2015-06-24 09:40:00,29.27,29.28,29.26,29.26,13376.0,26.2339,26.2429,26.225,26.225,13376.0
2015-06-24 09:50:00,29.27,29.29,29.25,29.29,20532.0,26.2339,26.2518,26.216,26.2518,20532.0
2015-06-24 10:00:00,29.28,29.29,29.27,29.28,78820.0,26.2429,26.2518,26.2339,26.2429,78820.0
2015-06-24 10:10:00,29.28,29.3,29.28,29.29,35856.0,26.2429,26.2608,26.2429,26.2518,35856.0
2015-06-24 10:20:00,29.29,29.34,29.28,29.33,20916.0,26.2518,26.2967,26.2429,26.2877,20916.0
2015-06-24 10:30:00,29.33,29.35,29.33,29.33,32868.0,26.2877,26.3056,26.2877,26.2877,32868.0
2015-06-24 10:40:00,29.33,29.34,29.33,29.33,29628.0,26.2877,26.2967,26.2877,26.2877,29628.0
2015-06-24 10:50:00,29.33,29.33,29.31,29.32,23132.0,26.2877,26.2877,26.2698,26.2787,23132.0
2015-06-24 11:00:00,29.31,29.31,29.29,29.3,16616.0,26.2698,26.2698,26.2518,26.2608,16616.0
2015-06-24 11:10:00,29.3,29.3,29.26,29.28,27152.0,26.2608,26.2608,26.225,26.2429,27152.0
2015-06-24 11:20:00,29.28,29.28,29.27,29.28,16956.0,26.2429,26.2429,26.2339,26.2429,16956.0
2015-06-24 11:30:00,29.28,29.28,29.26,29.26,33000.0,26.2429,26.2429,26.225,26.225,33000.0
2015-06-24 11:40:00,29.26,29.29,29.26,29.27,39304.0,26.225,26.2518,26.225,26.2339,39304.0
2015-06-24 11:50:00,29.27,29.27,29.25,29.25,73472.0,26.2339,26.2339,26.216,26.216,73472.0
2015-06-24 12:00:00,29.25,29.25,29.22,29.23,69836.0,26.216,26.216,26.1891,26.1981,69836.0
2015-06-24 12:10:00,29.21,29.24,29.21,29.24,61820.0,26.1801,26.207,26.1801,26.207,61820.0
2015-06-24 12:20:00,29.23,29.23,29.21,29.21,31212.0,26.1981,26.1981,26.1801,26.1801,31212.0
2015-06-24 12:30:00,29.21,29.23,29.2,29.23,32176.0,26.1801,26.1981,26.1712,26.1981,32176.0
2015-06-24 12:40:00,29.22,29.22,29.2,29.2,45828.0,26.1891,26.1891,26.1712,26.1712,45828.0
2015-06-24 12:50:00,29.2,29.2,29.18,29.2,35236.0,26.1712,26.1712,26.1533,26.1712,35236.0
2015-06-24 13:00:00,29.2,29.22,29.19,29.21,13436.0,26.1712,26.1891,26.1622,26.1801,13436.0
2015-06-24 13:10:00,29.21,29.21,29.19,29.19,19944.0,26.1801,26.1801,26.1622,26.1622,19944.0
2015-06-24 13:20:00,29.19,29.2,29.15,29.15,64856.0,26.1622,26.1712,26.1264,26.1264,64856.0
2015-06-24 13:30:00,29.15,29.16,29.15,29.15,61968.0,26.1264,26.1353,26.1264,26.1264,61968.0
2015-06-24 13:40:00,29.14,29.16,29.13,29.15,28264.0,26.1174,26.1353,26.1084,26.1264,28264.0
2015-06-24 13:50:00,29.15,29.16,29.15,29.16,33360.0,26.1264,26.1353,26.1264,26.1353,33360.0
2015-06-24 14:00:00,29.16,29.17,29.15,29.16,26756.0,26.1353,26.1443,26.1264,26.1353,26756.0
2015-06-24 14:10:00,29.16,29.16,29.13,29.13,94828.0,26.1353,26.1353,26.1084,26.1084,94828.0
2015-06-24 14:20:00,29.13,29.14,29.13,29.13,34396.0,26.1084,26.1174,26.1084,26.1084,34396.0
2015-06-24 14:30:00,29.13,29.17,29.13,29.16,79912.0,26.1084,26.1443,26.1084,26.1353,79912.0
2015-06-24 14:40:00,29.17,29.17,29.16,29.16,19640.0,26.1443,26.1443,26.1353,26.1353,19640.0
2015-06-24 14:50:00,29.16,29.19,29.16,29.17,64932.0,26.1353,26.1622,26.1353,26.1443,64932.0
2015-06-24 15:00:00,29.16,29.17,29.14,29.14,50732.0,26.1353,26.1443,26.1174,26.1174,50732.0
2015-06-24 15:10:00,29.14,29.15,29.13,29.14,52480.0,26.1174,26.1264,26.1084,26.1174,52480.0
2015-06-24 15:20:00,29.14,29.18,29.14,29.16,136272.0,26.1174,26.1533,26.1174,26.1353,136272.0
2015-06-24 15:30:00,29.16,29.18,29.15,29.15,157844.0,26.1353,26.1533,26.1264,26.1264,157844.0
2015-06-24 15:40:00,29.15,29.15,29.13,29.13,80616.0,26.1264,26.1264,26.1084,26.1084,80616.0
2015-06-24 15:50:00,29.12,29.13,29.11,29.11,154652.0,26.0995,26.1084,26.0905,26.0905,154652.0
2015-06-25 09:30:00,29.2,29.22,29.15,29.16,76248.0,26.1712,26.1891,26.1264,26.1353,76248.0
2015-06-25 09:40:00,29.14,29.16,29.11,29.15,57992.0,26.1174,26.1353,26.0905,26.1264,57992.0
2015-06-25 09:50:00,29.14,29.17,29.14,29.16,27340.0,26.1174,26.1443,26.1174,26.1353,27340.0
2015-06-25 10:00:00,29.16,29.17,29.13,29.16,28648.0,26.1353,26.1443,26.1084,26.1353,28648.0
2015-06-25 10:10:00,29.16,29.21,29.16,29.2,20228.0,26.1353,26.1801,26.1353,26.1712,20228.0
2015-06-25 10:20:00,29.19,29.2,29.19,29.2,11940.0,26.1622,26.1712,26.1622,26.1712,11940.0
2015-06-25 10:30:00,29.19,29.19,29.16,29.16,10736.0,26.1622,26.1622,26.1353,26.1353,10736.0
2015-06-25 10:40:00,29.16,29.17,29.16,29.17,19340.0,26.1353,26.1443,26.1353,26.1443,19340.0
2015-06-25 10:50:00,29.18,29.2,29.17,29.2,32280.0,26.1533,26.1712,26.1443,26.1712,32280.0
2015-06-25 11:00:00,29.2,29.22,29.2,29.22,25820.0,26.1712,26.1891,26.1712,26.1891,25820.0
2015-06-25 11:10:00,29.22,29.24,29.2,29.21,27828.0,26.1891,26.207,26.1712,26.1801,27828.0
2015-06-25 11:20:00,29.21,29.21,29.2,29.21,41048.0,26.1801,26.1801,26.1712,26.1801,41048.0
2015-06-25 11:30:00,29.21,29.21,29.2,29.2,15040.0,26.1801,26.1801,26.1712,26.1712,15040.0
2015-06-25 11:40:00,29.19,29.19,29.18,29.18,67952.0,26.1622,26.1622,26.1533,26.1533,67952.0
2015-06-25 11:50:00,29.18,29.21,29.18,29.2,23448.0,26.1533,26.1801,26.1533,26.1712,23448.0
2015-06-25 12:00:00,29.2,29.2,29.18,29.18,16800.0,26.1712,26.1712,26.1533,26.1533,16800.0
2015-06-25 12:10:00,29.18,29.19,29.17,29.17,36344.0,26.1533,26.1622,26.1443,26.1443,36344.0
2015-06-25 12:20:00,29.18,29.18,29.15,29.15,6656.0,26.1533,26.1533,26.1264,26.1264,6656.0
2015-06-25 12:30:00,29.15,29.16,29.14,29.15,12080.0,26.1264,26.1353,26.1174,26.1264,12080.0
2015-06-25 12:40:00,29.15,29.15,29.14,29.15,23688.0,26.1264,26.1264,26.1174,26.1264,23688.0
2015-06-25 12:50:00,29.16,29.16,29.16,29.16,44172.0,26.1353,26.1353,26.1353,26.1353,44172.0
2015-06-25 13:00:00,29.16,29.16,29.15,29.16,24792.0,26.1353,26.1353,26.1264,26.1353,24792.0
2015-06-25 13:10:00,29.17,29.17,29.16,29.17,54940.0,26.1443,26.1443,26.1353,26.1443,54940.0
2015-06-25 13:20:00,29.17,29.17,29.16,29.16,12032.0,26.1443,26.1443,26.1353,26.1353,12032.0
2015-06-25 13:30:00,29.16,29.16,29.14,29.14,34856.0,26.1353,26.1353,26.1174,26.1174,34856.0
2015-06-25 13:40:00,29.14,29.15,29.14,29.15,95620.0,26.1174,26.1264,26.1174,26.1264,95620.0
2015-06-25 13:50:00,29.16,29.16,29.14,29.15,13256.0,26.1353,26.1353,26.1174,26.1264,13256.0
2015-06-25 14:00:00,29.14,29.14,29.11,29.11,32160.0,26.1174,26.1174,26.0905,26.0905,32160.0
2015-06-25 14:10:00,29.1,29.1,29.07,29.09,56672.0,26.0816,26.0816,26.0547,26.0726,56672.0
2015-06-25 14:20:00,29.09,29.09,29.03,29.04,111144.0,26.0726,26.0726,26.0188,26.0278,111144.0
2015-06-25 14:30:00,29.04,29.06,29.04,29.06,29732.0,26.0278,26.0457,26.0278,26.0457,29732.0
2015-06-25 14:40:00,29.07,29.08,29.06,29.07,30636.0,26.0547,26.0636,26.0457,26.0547,30636.0
2015-06-25 14:50:00,29.07,29.07,29.05,29.07,51296.0,26.0547,26.0547,26.0367,26.0547,51296.0
2015-06-25 15:00:00,29.07,29.11,29.06,29.11,69848.0,26.0547,26.0905,26.0457,26.0905,69848.0
2015-06-25 15:10:00,29.11,29.11,29.09,29.09,64968.0,26.0905,26.0905,26.0726,26.0726,64968.0
2015-06-25 15:20:00,29.09,29.1,29.09,29.09,27332.0,26.0726,26.0816,26.0726,26.0726,27332.0
2015-06-25 15:30:00,29.09,29.1,29.07,29.07,36444.0,26.0726,26.0816,26.0547,26.0547,36444.0
2015-06-25 15:40:00,29.07,29.08,29.06,29.07,79280.0,26.0547,26.0636,26.0457,26.0547,79280.0
2015-06-25 15:50:00,29.07,29.08,29.06,29.06,103468.0,26.0547,26.0636,26.0457,26.0457,103468.0
2015-06-26 09:30:00,29.11,29.11,29.02,29.03,43912.0,26.0905,26.0905,26.0098,26.0188,43912.0
2015-06-26 09:40:00,29.02,29.08,29.0,29.06,22068.0,26.0098,26.0636,25.9919,26.0457,22068.0
2015-06-26 09:50:00,29.07,29.13,29.07,29.12,17840.0,26.0547,26.1084,26.0547,26.0995,17840.0
2015-06-26 10:00:00,29.13,29.14,29.1,29.1,10620.0,26.1084,26.1174,26.0816,26.0816,10620.0
2015-06-26 10:10:00,29.12,29.12,29.09,29.1,64152.0,26.0995,26.0995,26.0726,26.0816,64152.0
2015-06-26 10:20:00,29.1,29.1,29.06,29.1,42404.0,26.0816,26.0816,26.0457,26.0816,42404.0
2015-06-26 10:30:00,29.1,29.11,29.08,29.1,67400.0,26.0816,26.0905,26.0636,26.0816,67400.0
2015-06-26 10:40:00,29.1,29.1,29.05,29.05,77804.0,26.0816,26.0816,26.0367,26.0367,77804.0
2015-06-26 10:50:00,29.05,29.06,29.02,29.03,155912.0,26.0367,26.0457,26.0098,26.0188,155912.0
2015-06-26 11:00:00,29.03,29.07,29.03,29.07,19904.0,26.0188,26.0547,26.0188,26.0547,19904.0
2015-06-26 11:10:00,29.07,29.09,29.06,29.08,27024.0,26.0547,26.0726,26.0457,26.0636,27024.0
2015-06-26 11:20:00,29.08,29.08,29.07,29.08,12316.0,26.0636,26.0636,26.0547,26.0636,12316.0
2015-06-26 11:30:00,29.08,29.08,29.06,29.06,20140.0,26.0636,26.0636,26.0457,26.0457,20140.0
2015-06-26 11:40:00,29.06,29.07,29.05,29.06,27180.0,26.0457,26.0547,26.0367,26.0457,27180.0
2015-06-26 11:50:00,29.04,29.05,29.03,29.03,46844.0,26.0278,26.0367,26.0188,26.0188,46844.0
2015-06-26 12:00:00,29.03,29.05,29.03,29.04,17860.0,26.0188,26.0367,26.0188,26.0278,17860.0
2015-06-26 12:10:00,29.04,29.05,29.04,29.05,14464.0,26.0278,26.0367,26.0278,26.0367,14464.0
2015-06-26 12:20:00,29.06,29.06,29.04,29.05,36504.0,26.0457,26.0457,26.0278,26.0367,36504.0
2015-06-26 12:30:00,29.05,29.05,29.0,29.0,75916.0,26.0367,26.0367,25.9919,25.9919,75916.0
2015-06-26 12:40:00,29.01,29.01,28.99,28.99,20948.0,26.0009,26.0009,25.983,25.983,20948.0
2015-06-26 12:50:00,28.99,28.99,28.93,28.93,32832.0,25.983,25.983,25.9292,25.9292,32832.0
2015-06-26 13:00:00,28.93,28.97,28.93,28.95,55440.0,25.9292,25.965,25.9292,25.9471,55440.0
2015-06-26 13:10:00,28.95,28.95,28.92,28.93,75132.0,25.9471,25.9471,25.9202,25.9292,75132.0
2015-06-26 13:20:00,28.93,28.94,28.91,28.93,45992.0,25.9292,25.9381,25.9113,25.9292,45992.0
2015-06-26 13:30:00,28.95,28.96,28.94,28.95,5004.0,25.9471,25.9561,25.9381,25.9471,5004.0
2015-06-26 13:40:00,28.97,29.0,28.97,28.99,78764.0,25.965,25.9919,25.965,25.983,78764.0
2015-06-26 13:50:00,28.98,29.0,28.98,28.98,18172.0,25.974,25.9919,25.974,25.974,18172.0
2015-06-26 14:00:00,28.98,28.99,28.97,28.98,14584.0,25.974,25.983,25.965,25.974,14584.0
2015-06-26 14:10:00,28.96,28.97,28.95,28.96,18112.0,25.9561,25.965,25.9471,25.9561,18112.0
2015-06-26 14:20:00,28.96,28.97,28.95,28.97,21768.0,25.9561,25.965,25.9471,25.965,21768.0
2015-06-26 14:30:00,28.97,29.0,28.96,29.0,52156.0,25.965,25.9919,25.9561,25.9919,52156.0
2015-06-26 14:40:00,28.99,29.0,28.96,28.97,87256.0,25.983,25.9919,25.9561,25.965,87256.0
2015-06-26 14:50:00,28.98,28.99,28.97,28.98,13396.0,25.974,25.983,25.965,25.974,13396.0
2015-06-26 15:00:00,28.98,29.04,28.98,29.04,33500.0,25.974,26.0278,25.974,26.0278,33500.0
2015-06-26 15:10:00,29.04,29.05,29.01,29.04,48708.0,26.0278,26.0367,26.0009,26.0278,48708.0
2015-06-26 15:20:00,29.04,29.04,29.01,29.04,61876.0,26.0278,26.0278,26.0009,26.0278,61876.0
2015-06-26 15:30:00,29.04,29.04,29.0,29.0,70856.0,26.0278,26.0278,25.9919,25.9919,70856.0
2015-06-26 15:40:00,29.0,29.01,28.99,29.0,50732.0,25.9919,26.0009,25.983,25.9919,50732.0
2015-06-26 15:50:00,29.0,29.02,28.99,29.0,98608.0,25.9919,26.0098,25.983,25.9919,98608.0
2015-06-29 09:30:00,28.75,28.79,28.7,28.78,103008.0,25.7679,25.8037,25.723,25.7947,103008.0
2015-06-29 09:40:00,28.8,28.88,28.79,28.88,147600.0,25.8127,25.8844,25.8037,25.8844,147600.0
2015-06-29 09:50:00,28.88,28.88,28.79,28.8,72744.0,25.8844,25.8844,25.8037,25.8127,72744.0
2015-06-29 10:00:00,28.8,28.84,28.8,28.82,54740.0,25.8127,25.8485,25.8127,25.8306,54740.0
2015-06-29 10:10:00,28.82,28.85,28.78,28.8,47540.0,25.8306,25.8575,25.7947,25.8127,47540.0
2015-06-29 10:20:00,28.78,28.8,28.75,28.75,18628.0,25.7947,25.8127,25.7679,25.7679,18628.0
2015-06-29 10:30:00,28.75,28.78,28.74,28.76,51828.0,25.7679,25.7947,25.7589,25.7768,51828.0
2015-06-29 10:40:00,28.75,28.8,28.75,28.78,50912.0,25.7679,25.8127,25.7679,25.7947,50912.0
2015-06-29 10:50:00,28.77,28.77,28.72,28.72,24872.0,25.7858,25.7858,25.741,25.741,24872.0
2015-06-29 11:00:00,28.72,28.72,28.68,28.68,51080.0,25.741,25.741,25.7051,25.7051,51080.0
2015-06-29 11:10:00,28.68,28.7,28.67,28.67,49432.0,25.7051,25.723,25.6962,25.6962,49432.0
2015-06-29 11:20:00,28.68,28.71,28.68,28.7,48308.0,25.7051,25.732,25.7051,25.723,48308.0
2015-06-29 11:30:00,28.7,28.7,28.65,28.65,14420.0,25.723,25.723,25.6782,25.6782,14420.0
2015-06-29 11:40:00,28.65,28.66,28.65,28.66,5688.0,25.6782,25.6872,25.6782,25.6872,5688.0
2015-06-29 11:50:00,28.66,28.68,28.65,28.68,39256.0,25.6872,25.7051,25.6782,25.7051,39256.0
2015-06-29 12:00:00,28.67,28.7,28.66,28.69,21416.0,25.6962,25.723,25.6872,25.7141,21416.0
2015-06-29 12:10:00,28.69,28.69,28.65,28.65,38716.0,25.7141,25.7141,25.6782,25.6782,38716.0
2015-06-29 12:20:00,28.65,28.65,28.63,28.64,49160.0,25.6782,25.6782,25.6603,25.6693,49160.0
2015-06-29 12:30:00,28.64,28.65,28.62,28.63,39120.0,25.6693,25.6782,25.6513,25.6603,39120.0
2015-06-29 12:40:00,28.63,28.64,28.62,28.63,48556.0,25.6603,25.6693,25.6513,25.6603,48556.0
2015-06-29 12:50:00,28.63,28.64,28.61,28.61,36452.0,25.6603,25.6693,25.6424,25.6424,36452.0
2015-06-29 13:00:00,28.63,28.63,28.59,28.6,45104.0,25.6603,25.6603,25.6245,25.6334,45104.0
2015-06-29 13:10:00,28.6,28.61,28.58,28.6,43108.0,25.6334,25.6424,25.6155,25.6334,43108.0
2015-06-29 13:20:00,28.61,28.63,28.6,28.61,45932.0,25.6424,25.6603,25.6334,25.6424,45932.0
2015-06-29 13:30:00,28.61,28.63,28.61,28.61,31088.0,25.6424,25.6603,25.6424,25.6424,31088.0
2015-06-29 13:40:00,28.61,28.61,28.58,28.61,39188.0,25.6424,25.6424,25.6155,25.6424,39188.0
2015-06-29 13:50:00,28.6,28.6,28.57,28.58,41100.0,25.6334,25.6334,25.6065,25.6155,41100.0
2015-06-29 14:00:00,28.58,28.59,28.57,28.57,60636.0,25.6155,25.6245,25.6065,25.6065,60636.0
2015-06-29 14:10:00,28.57,28.57,28.52,28.54,151680.0,25.6065,25.6065,25.5617,25.5796,151680.0
2015-06-29 14:20:00,28.54,28.54,28.49,28.5,175228.0,25.5796,25.5796,25.5348,25.5438,175228.0
2015-06-29 14:30:00,28.5,28.5,28.46,28.5,49524.0,25.5438,25.5438,25.5079,25.5438,49524.0
2015-06-29 14:40:00,28.5,28.55,28.49,28.53,103284.0,25.5438,25.5886,25.5348,25.5707,103284.0
2015-06-29 14:50:00,28.53,28.53,28.48,28.49,48924.0,25.5707,25.5707,25.5259,25.5348,48924.0
2015-06-29 15:00:00,28.48,28.49,28.46,28.46,103736.0,25.5259,25.5348,25.5079,25.5079,103736.0
2015-06-29 15:10:00,28.46,28.49,28.44,28.47,61912.0,25.5079,25.5348,25.49,25.5169,61912.0
2015-06-29 15:20:00,28.47,28.5,28.45,28.45,119744.0,25.5169,25.5438,25.499,25.499,119744.0
2015-06-29 15:30:00,28.44,28.46,28.41,28.41,326088.0,25.49,25.5079,25.4631,25.4631,326088.0
2015-06-29 15:40:00,28.41,28.41,28.36,28.4,241108.0,25.4631,25.4631,25.4183,25.4542,241108.0
2015-06-29 15:50:00,28.4,28.42,28.35,28.37,239160.0,25.4542,25.4721,25.4093,25.4273,239160.0
2015-06-30 09:30:00,28.64,28.64,28.54,28.54,83752.0,25.6693,25.6693,25.5796,25.5796,83752.0
2015-06-30 09:40:00,28.54,28.55,28.48,28.49,33168.0,25.5796,25.5886,25.5259,25.5348,33168.0
2015-06-30 09:50:00,28.5,28.55,28.47,28.48,45408.0,25.5438,25.5886,25.5169,25.5259,45408.0
2015-06-30 10:00:00,28.47,28.51,28.47,28.49,86772.0,25.5169,25.5527,25.5169,25.5348,86772.0
2015-06-30 10:10:00,28.5,28.5,28.45,28.47,51536.0,25.5438,25.5438,25.499,25.5169,51536.0
2015-06-30 10:20:00,28.47,28.5,28.43,28.5,28248.0,25.5169,25.5438,25.481,25.5438,28248.0
2015-06-30 10:30:00,28.5,28.5,28.45,28.46,57336.0,25.5438,25.5438,25.499,25.5079,57336.0
2015-06-30 10:40:00,28.46,28.47,28.41,28.43,47456.0,25.5079,25.5169,25.4631,25.481,47456.0
2015-06-30 10:50:00,28.42,28.49,28.4,28.48,101140.0,25.4721,25.5348,25.4542,25.5259,101140.0
2015-06-30 11:00:00,28.48,28.51,28.47,28.49,74924.0,25.5259,25.5527,25.5169,25.5348,74924.0
2015-06-30 11:10:00,28.5,28.54,28.47,28.53,60824.0,25.5438,25.5796,25.5169,25.5707,60824.0
2015-06-30 11:20:00,28.52,28.54,28.48,28.48,59124.0,25.5617,25.5796,25.5259,25.5259,59124.0
2015-06-30 11:30:00,28.47,28.48,28.44,28.45,87516.0,25.5169,25.5259,25.49,25.499,87516.0
2015-06-30 11:40:00,28.47,28.49,28.45,28.49,45332.0,25.5169,25.5348,25.499,25.5348,45332.0
2015-06-30 11:50:00,28.48,28.48,28.43,28.43,30012.0,25.5259,25.5259,25.481,25.481,30012.0
2015-06-30 12:00:00,28.45,28.47,28.43,28.47,63276.0,25.499,25.5169,25.481,25.5169,63276.0
2015-06-30 12:10:00,28.47,28.48,28.45,28.46,51376.0,25.5169,25.5259,25.499,25.5079,51376.0
2015-06-30 12:20:00,28.46,28.46,28.39,28.39,45788.0,25.5079,25.5079,25.4452,25.4452,45788.0
2015-06-30 12:30:00,28.39,28.41,28.37,28.39,41712.0,25.4452,25.4631,25.4273,25.4452,41712.0
2015-06-30 12:40:00,28.41,28.42,28.38,28.4,49740.0,25.4631,25.4721,25.4362,25.4542,49740.0
2015-06-30 12:50:00,28.41,28.43,28.4,28.43,61924.0,25.4631,25.481,25.4542,25.481,61924.0
2015-06-30 13:00:00,28.43,28.46,28.42,28.44,75556.0,25.481,25.5079,25.4721,25.49,75556.0
2015-06-30 13:10:00,28.44,28.44,28.41,28.42,56496.0,25.49,25.49,25.4631,25.4721,56496.0
2015-06-30 13:20:00,28.42,28.48,28.42,28.47,56740.0,25.4721,25.5259,25.4721,25.5169,56740.0
2015-06-30 13:30:00,28.47,28.53,28.47,28.52,80896.0,25.5169,25.5707,25.5169,25.5617,80896.0
2015-06-30 13:40:00,28.52,28.53,28.5,28.53,53168.0,25.5617,25.5707,25.5438,25.5707,53168.0
2015-06-30 13:50:00,28.53,28.57,28.53,28.54,29832.0,25.5707,25.6065,25.5707,25.5796,29832.0
2015-06-30 14:00:00,28.54,28.62,28.54,28.61,151660.0,25.5796,25.6513,25.5796,25.6424,151660.0
2015-06-30 14:10:00,28.61,28.63,28.6,28.61,75256.0,25.6424,25.6603,25.6334,25.6424,75256.0
2015-06-30 14:20:00,28.6,28.61,28.55,28.55,92768.0,25.6334,25.6424,25.5886,25.5886,92768.0
2015-06-30 14:30:00,28.56,28.58,28.54,28.56,133684.0,25.5976,25.6155,25.5796,25.5976,133684.0
2015-06-30 14:40:00,28.56,28.56,28.51,28.53,72604.0,25.5976,25.5976,25.5527,25.5707,72604.0
2015-06-30 14:50:00,28.53,28.54,28.5,28.5,42136.0,25.5707,25.5796,25.5438,25.5438,42136.0
2015-06-30 15:00:00,28.5,28.53,28.49,28.5,146196.0,25.5438,25.5707,25.5348,25.5438,146196.0
2015-06-30 15:10:00,28.5,28.5,28.46,28.47,147052.0,25.5438,25.5438,25.5079,25.5169,147052.0
2015-06-30 15:20:00,28.48,28.48,28.45,28.47,60148.0,25.5259,25.5259,25.499,25.5169,60148.0
2015-06-30 15:30:00,28.48,28.52,28.48,28.5,97700.0,25.5259,25.5617,25.5259,25.5438,97700.0
2015-06-30 15:40:00,28.49,28.53,28.47,28.53,84348.0,25.5348,25.5707,25.5169,25.5707,84348.0
2015-06-30 15:50:00,28.53,28.54,28.46,28.46,167948.0,25.5707,25.5796,25.5079,25.5079,167948.0
2015-07-01 09:30:00,28.75,28.78,28.67,28.74,84200.0,25.7679,25.7947,25.6962,25.7589,84200.0
2015-07-01 09:40:00,28.74,28.75,28.67,28.69,75664.0,25.7589,25.7679,25.6962,25.7141,75664.0
2015-07-01 09:50:00,28.7,28.74,28.7,28.74,105528.0,25.723,25.7589,25.723,25.7589,105528.0
2015-07-01 10:00:00,28.74,28.75,28.72,28.74,72612.0,25.7589,25.7679,25.741,25.7589,72612.0
2015-07-01 10:10:00,28.74,28.74,28.7,28.71,36200.0,25.7589,25.7589,25.723,25.732,36200.0
2015-07-01 10:20:00,28.72,28.75,28.72,28.73,13592.0,25.741,25.7679,25.741,25.7499,13592.0
2015-07-01 10:30:00,28.73,28.73,28.65,28.68,102084.0,25.7499,25.7499,25.6782,25.7051,102084.0
2015-07-01 10:40:00,28.68,28.7,28.64,28.64,24164.0,25.7051,25.723,25.6693,25.6693,24164.0
2015-07-01 10:50:00,28.63,28.67,28.62,28.67,32300.0,25.6603,25.6962,25.6513,25.6962,32300.0
2015-07-01 11:00:00,28.67,28.68,28.65,28.67,77852.0,25.6962,25.7051,25.6782,25.6962,77852.0
2015-07-01 11:10:00,28.67,28.69,28.67,28.68,91252.0,25.6962,25.7141,25.6962,25.7051,91252.0
2015-07-01 11:20:00,28.67,28.69,28.67,28.68,59984.0,25.6962,25.7141,25.6962,25.7051,59984.0
2015-07-01 11:30:00,28.68,28.69,28.66,28.66,25600.0,25.7051,25.7141,25.6872,25.6872,25600.0
2015-07-01 11:40:00,28.66,28.68,28.65,28.68,28528.0,25.6872,25.7051,25.6782,25.7051,28528.0
2015-07-01 11:50:00,28.68,28.68,28.65,28.65,24652.0,25.7051,25.7051,25.6782,25.6782,24652.0
2015-07-01 12:00:00,28.64,28.67,28.64,28.65,43152.0,25.6693,25.6962,25.6693,25.6782,43152.0
2015-07-01 12:10:00,28.66,28.66,28.64,28.64,36832.0,25.6872,25.6872,25.6693,25.6693,36832.0
2015-07-01 12:20:00,28.64,28.64,28.61,28.64,20588.0,25.6693,25.6693,25.6424,25.6693,20588.0
2015-07-01 12:30:00,28.64,28.65,28.63,28.64,99316.0,25.6693,25.6782,25.6603,25.6693,99316.0
2015-07-01 12:40:00,28.64,28.64,28.59,28.62,54644.0,25.6693,25.6693,25.6245,25.6513,54644.0
2015-07-01 12:50:00,28.61,28.61,28.58,28.59,70640.0,25.6424,25.6424,25.6155,25.6245,70640.0
2015-07-01 13:00:00,28.58,28.59,28.57,28.58,15592.0,25.6155,25.6245,25.6065,25.6155,15592.0
2015-07-01 13:10:00,28.58,28.61,28.58,28.61,60352.0,25.6155,25.6424,25.6155,25.6424,60352.0
2015-07-01 13:20:00,28.61,28.64,28.61,28.61,46700.0,25.6424,25.6693,25.6424,25.6424,46700.0
2015-07-01 13:30:00,28.61,28.64,28.61,28.62,196988.0,25.6424,25.6693,25.6424,25.6513,196988.0
2015-07-01 13:40:00,28.62,28.66,28.62,28.66,86628.0,25.6513,25.6872,25.6513,25.6872,86628.0
2015-07-01 13:50:00,28.66,28.66,28.59,28.59,60728.0,25.6872,25.6872,25.6245,25.6245,60728.0
2015-07-01 14:00:00,28.59,28.6,28.56,28.58,78488.0,25.6245,25.6334,25.5976,25.6155,78488.0
2015-07-01 14:10:00,28.58,28.6,28.57,28.6,42924.0,25.6155,25.6334,25.6065,25.6334,42924.0
2015-07-01 14:20:00,28.6,28.6,28.59,28.59,57012.0,25.6334,25.6334,25.6245,25.6245,57012.0
2015-07-01 14:30:00,28.59,28.6,28.58,28.59,35608.0,25.6245,25.6334,25.6155,25.6245,35608.0
2015-07-01 14:40:00,28.59,28.62,28.59,28.61,192192.0,25.6245,25.6513,25.6245,25.6424,192192.0
2015-07-01 14:50:00,28.61,28.63,28.59,28.61,119924.0,25.6424,25.6603,25.6245,25.6424,119924.0
2015-07-01 15:00:00,28.61,28.64,28.61,28.63,117628.0,25.6424,25.6693,25.6424,25.6603,117628.0
2015-07-01 15:10:00,28.62,28.65,28.62,28.64,91852.0,25.6513,25.6782,25.6513,25.6693,91852.0
2015-07-01 15:20:00,28.64,28.66,28.64,28.66,26576.0,25.6693,25.6872,25.6693,25.6872,26576.0
2015-07-01 15:30:00,28.67,28.67,28.64,28.65,60604.0,25.6962,25.6962,25.6693,25.6782,60604.0
2015-07-01 15:40:00,28.65,28.67,28.63,28.67,79160.0,25.6782,25.6962,25.6603,25.6962,79160.0
2015-07-01 15:50:00,28.67,28.7,28.67,28.7,413864.0,25.6962,25.723,25.6962,25.723,413864.0
2015-07-02 09:30:00,28.78,28.79,28.75,28.78,47196.0,25.7947,25.8037,25.7679,25.7947,47196.0
2015-07-02 09:40:00,28.77,28.79,28.75,28.77,27768.0,25.7858,25.8037,25.7679,25.7858,27768.0
2015-07-02 09:50:00,28.75,28.75,28.72,28.72,16952.0,25.7679,25.7679,25.741,25.741,16952.0
2015-07-02 10:00:00,28.72,28.74,28.7,28.7,32756.0,25.741,25.7589,25.723,25.723,32756.0
2015-07-02 10:10:00,28.7,28.73,28.7,28.71,32300.0,25.723,25.7499,25.723,25.732,32300.0
2015-07-02 10:20:00,28.72,28.73,28.72,28.73,16044.0,25.741,25.7499,25.741,25.7499,16044.0
2015-07-02 10:30:00,28.73,28.73,28.68,28.68,45076.0,25.7499,25.7499,25.7051,25.7051,45076.0
2015-07-02 10:40:00,28.69,28.71,28.69,28.69,28168.0,25.7141,25.732,25.7141,25.7141,28168.0
2015-07-02 10:50:00,28.68,28.72,28.68,28.7,52728.0,25.7051,25.741,25.7051,25.723,52728.0
2015-07-02 11:00:00,28.7,28.7,28.65,28.66,75080.0,25.723,25.723,25.6782,25.6872,75080.0
2015-07-02 11:10:00,28.65,28.66,28.64,28.66,35460.0,25.6782,25.6872,25.6693,25.6872,35460.0
2015-07-02 11:20:00,28.65,28.66,28.65,28.66,135524.0,25.6782,25.6872,25.6782,25.6872,135524.0
2015-07-02 11:30:00,28.65,28.67,28.65,28.67,20204.0,25.6782,25.6962,25.6782,25.6962,20204.0
2015-07-02 11:40:00,28.66,28.67,28.66,28.66,30444.0,25.6872,25.6962,25.6872,25.6872,30444.0
2015-07-02 11:50:00,28.65,28.66,28.63,28.65,58796.0,25.6782,25.6872,25.6603,25.6782,58796.0
2015-07-02 12:00:00,28.65,28.66,28.65,28.65,12948.0,25.6782,25.6872,25.6782,25.6782,12948.0
2015-07-02 12:10:00,28.64,28.65,28.62,28.62,38408.0,25.6693,25.6782,25.6513,25.6513,38408.0
2015-07-02 12:20:00,28.62,28.63,28.6,28.61,28780.0,25.6513,25.6603,25.6334,25.6424,28780.0
2015-07-02 12:30:00,28.61,28.62,28.6,28.61,22172.0,25.6424,25.6513,25.6334,25.6424,22172.0
2015-07-02 12:40:00,28.6,28.61,28.6,28.61,2548.0,25.6334,25.6424,25.6334,25.6424,2548.0
2015-07-02 12:50:00,28.62,28.63,28.61,28.63,8608.0,25.6513,25.6603,25.6424,25.6603,8608.0
2015-07-02 13:00:00,28.63,28.63,28.61,28.62,13148.0,25.6603,25.6603,25.6424,25.6513,13148.0
2015-07-02 13:10:00,28.61,28.62,28.6,28.61,12960.0,25.6424,25.6513,25.6334,25.6424,12960.0
2015-07-02 13:20:00,28.61,28.63,28.6,28.63,111460.0,25.6424,25.6603,25.6334,25.6603,111460.0
2015-07-02 13:30:00,28.63,28.64,28.62,28.62,43836.0,25.6603,25.6693,25.6513,25.6513,43836.0
2015-07-02 13:40:00,28.63,28.64,28.62,28.64,16504.0,25.6603,25.6693,25.6513,25.6693,16504.0
2015-07-02 13:50:00,28.64,28.64,28.61,28.61,64288.0,25.6693,25.6693,25.6424,25.6424,64288.0
2015-07-02 14:00:00,28.61,28.63,28.6,28.63,33556.0,25.6424,25.6603,25.6334,25.6603,33556.0
2015-07-02 14:10:00,28.62,28.62,28.61,28.62,13300.0,25.6513,25.6513,25.6424,25.6513,13300.0
2015-07-02 14:20:00,28.62,28.63,28.61,28.63,47048.0,25.6513,25.6603,25.6424,25.6603,47048.0
2015-07-02 14:30:00,28.63,28.64,28.63,28.64,30980.0,25.6603,25.6693,25.6603,25.6693,30980.0
2015-07-02 14:40:00,28.64,28.64,28.62,28.64,44512.0,25.6693,25.6693,25.6513,25.6693,44512.0
2015-07-02 14:50:00,28.63,28.66,28.62,28.65,42832.0,25.6603,25.6872,25.6513,25.6782,42832.0
2015-07-02 15:00:00,28.66,28.66,28.65,28.65,14248.0,25.6872,25.6872,25.6782,25.6782,14248.0
2015-07-02 15:10:00,28.65,28.66,28.64,28.65,78776.0,25.6782,25.6872,25.6693,25.6782,78776.0
2015-07-02 15:20:00,28.65,28.7,28.65,28.7,52664.0,25.6782,25.723,25.6782,25.723,52664.0
2015-07-02 15:30:00,28.7,28.7,28.66,28.67,51416.0,25.723,25.723,25.6872,25.6962,51416.0
2015-07-02 15:40:00,28.68,28.7,28.67,28.7,27260.0,25.7051,25.723,25.6962,25.723,27260.0
2015-07-02 15:50:00,28.7,28.72,28.67,28.68,113876.0,25.723,25.741,25.6962,25.7051,113876.0
2015-07-06 09:30:00,28.45,28.56,28.44,28.52,84448.0,25.499,25.5976,25.49,25.5617,84448.0
2015-07-06 09:40:00,28.53,28.58,28.53,28.58,25464.0,25.5707,25.6155,25.5707,25.6155,25464.0
2015-07-06 09:50:00,28.59,28.6,28.56,28.58,12400.0,25.6245,25.6334,25.5976,25.6155,12400.0
2015-07-06 10:00:00,28.59,28.59,28.57,28.58,58608.0,25.6245,25.6245,25.6065,25.6155,58608.0
2015-07-06 10:10:00,28.59,28.65,28.59,28.64,30700.0,25.6245,25.6782,25.6245,25.6693,30700.0
2015-07-06 10:20:00,28.63,28.64,28.61,28.64,15120.0,25.6603,25.6693,25.6424,25.6693,15120.0
2015-07-06 10:30:00,28.64,28.69,28.64,28.67,18340.0,25.6693,25.7141,25.6693,25.6962,18340.0
2015-07-06 10:40:00,28.68,28.76,28.67,28.73,84392.0,25.7051,25.7768,25.6962,25.7499,84392.0
2015-07-06 10:50:00,28.73,28.73,28.7,28.7,15684.0,25.7499,25.7499,25.723,25.723,15684.0
2015-07-06 11:00:00,28.71,28.71,28.69,28.69,11148.0,25.732,25.732,25.7141,25.7141,11148.0
2015-07-06 11:10:00,28.68,28.68,28.64,28.64,17764.0,25.7051,25.7051,25.6693,25.6693,17764.0
2015-07-06 11:20:00,28.64,28.65,28.63,28.64,9792.0,25.6693,25.6782,25.6603,25.6693,9792.0
2015-07-06 11:30:00,28.62,28.64,28.61,28.64,24260.0,25.6513,25.6693,25.6424,25.6693,24260.0
2015-07-06 11:40:00,28.65,28.65,28.64,28.65,21936.0,25.6782,25.6782,25.6693,25.6782,21936.0
2015-07-06 11:50:00,28.66,28.66,28.64,28.65,20496.0,25.6872,25.6872,25.6693,25.6782,20496.0
2015-07-06 12:00:00,28.65,28.65,28.63,28.64,38716.0,25.6782,25.6782,25.6603,25.6693,38716.0
2015-07-06 12:10:00,28.64,28.68,28.64,28.67,31580.0,25.6693,25.7051,25.6693,25.6962,31580.0
2015-07-06 12:20:00,28.67,28.67,28.66,28.66,9868.0,25.6962,25.6962,25.6872,25.6872,9868.0
2015-07-06 12:30:00,28.65,28.65,28.63,28.63,33064.0,25.6782,25.6782,25.6603,25.6603,33064.0
2015-07-06 12:40:00,28.62,28.64,28.62,28.63,33860.0,25.6513,25.6693,25.6513,25.6603,33860.0
2015-07-06 12:50:00,28.63,28.65,28.62,28.64,14916.0,25.6603,25.6782,25.6513,25.6693,14916.0
2015-07-06 13:00:00,28.64,28.65,28.64,28.64,19656.0,25.6693,25.6782,25.6693,25.6693,19656.0
2015-07-06 13:10:00,28.64,28.64,28.57,28.58,87240.0,25.6693,25.6693,25.6065,25.6155,87240.0
2015-07-06 13:20:00,28.58,28.58,28.57,28.57,27140.0,25.6155,25.6155,25.6065,25.6065,27140.0
2015-07-06 13:30:00,28.57,28.57,28.55,28.56,8052.0,25.6065,25.6065,25.5886,25.5976,8052.0
2015-07-06 13:40:00,28.56,28.56,28.53,28.54,39212.0,25.5976,25.5976,25.5707,25.5796,39212.0
2015-07-06 13:50:00,28.54,28.55,28.54,28.54,22804.0,25.5796,25.5886,25.5796,25.5796,22804.0
2015-07-06 14:00:00,28.54,28.54,28.51,28.54,24776.0,25.5796,25.5796,25.5527,25.5796,24776.0
2015-07-06 14:10:00,28.54,28.56,28.53,28.54,22148.0,25.5796,25.5976,25.5707,25.5796,22148.0
2015-07-06 14:20:00,28.54,28.54,28.5,28.5,54584.0,25.5796,25.5796,25.5438,25.5438,54584.0
2015-07-06 14:30:00,28.5,28.52,28.5,28.51,41752.0,25.5438,25.5617,25.5438,25.5527,41752.0
2015-07-06 14:40:00,28.5,28.54,28.49,28.53,35656.0,25.5438,25.5796,25.5348,25.5707,35656.0
2015-07-06 14:50:00,28.53,28.54,28.51,28.51,27340.0,25.5707,25.5796,25.5527,25.5527,27340.0
2015-07-06 15:00:00,28.51,28.53,28.51,28.52,20564.0,25.5527,25.5707,25.5527,25.5617,20564.0
2015-07-06 15:10:00,28.53,28.56,28.52,28.54,44288.0,25.5707,25.5976,25.5617,25.5796,44288.0
2015-07-06 15:20:00,28.55,28.57,28.55,28.55,59532.0,25.5886,25.6065,25.5886,25.5886,59532.0
2015-07-06 15:30:00,28.56,28.61,28.55,28.59,54572.0,25.5976,25.6424,25.5886,25.6245,54572.0
2015-07-06 15:40:00,28.58,28.6,28.57,28.59,63916.0,25.6155,25.6334,25.6065,25.6245,63916.0
2015-07-06 15:50:00,28.59,28.63,28.59,28.63,78384.0,25.6245,25.6603,25.6245,25.6603,78384.0
2015-07-07 09:30:00,28.67,28.67,28.59,28.61,62920.0,25.6962,25.6962,25.6245,25.6424,62920.0
2015-07-07 09:40:00,28.6,28.61,28.57,28.6,35392.0,25.6334,25.6424,25.6065,25.6334,35392.0
2015-07-07 09:50:00,28.6,28.61,28.54,28.55,65308.0,25.6334,25.6424,25.5796,25.5886,65308.0
2015-07-07 10:00:00,28.55,28.55,28.46,28.49,86428.0,25.5886,25.5886,25.5079,25.5348,86428.0
2015-07-07 10:10:00,28.5,28.53,28.48,28.49,56596.0,25.5438,25.5707,25.5259,25.5348,56596.0
2015-07-07 10:20:00,28.48,28.5,28.44,28.45,79436.0,25.5259,25.5438,25.49,25.499,79436.0
2015-07-07 10:30:00,28.44,28.44,28.36,28.37,55836.0,25.49,25.49,25.4183,25.4273,55836.0
2015-07-07 10:40:00,28.37,28.4,28.32,28.39,101568.0,25.4273,25.4542,25.3825,25.4452,101568.0
2015-07-07 10:50:00,28.39,28.44,28.38,28.4,52724.0,25.4452,25.49,25.4362,25.4542,52724.0
2015-07-07 11:00:00,28.41,28.41,28.34,28.35,35388.0,25.4631,25.4631,25.4004,25.4093,35388.0
2015-07-07 11:10:00,28.36,28.41,28.36,28.39,103668.0,25.4183,25.4631,25.4183,25.4452,103668.0
2015-07-07 11:20:00,28.38,28.39,28.32,28.33,119568.0,25.4362,25.4452,25.3825,25.3914,119568.0
2015-07-07 11:30:00,28.33,28.35,28.28,28.35,158880.0,25.3914,25.4093,25.3466,25.4093,158880.0
2015-07-07 11:40:00,28.35,28.4,28.34,28.39,226288.0,25.4093,25.4542,25.4004,25.4452,226288.0
2015-07-07 11:50:00,28.39,28.48,28.37,28.45,158452.0,25.4452,25.5259,25.4273,25.499,158452.0
2015-07-07 12:00:00,28.45,28.47,28.43,28.44,112256.0,25.499,25.5169,25.481,25.49,112256.0
2015-07-07 12:10:00,28.44,28.45,28.41,28.43,60288.0,25.49,25.499,25.4631,25.481,60288.0
2015-07-07 12:20:00,28.45,28.46,28.43,28.44,51660.0,25.499,25.5079,25.481,25.49,51660.0
2015-07-07 12:30:00,28.44,28.5,28.43,28.5,97292.0,25.49,25.5438,25.481,25.5438,97292.0
2015-07-07 12:40:00,28.49,28.54,28.49,28.53,100656.0,25.5348,25.5796,25.5348,25.5707,100656.0
2015-07-07 12:50:00,28.53,28.6,28.53,28.58,124308.0,25.5707,25.6334,25.5707,25.6155,124308.0
2015-07-07 13:00:00,28.58,28.59,28.54,28.56,63472.0,25.6155,25.6245,25.5796,25.5976,63472.0
2015-07-07 13:10:00,28.56,28.65,28.56,28.59,191380.0,25.5976,25.6782,25.5976,25.6245,191380.0
2015-07-07 13:20:00,28.6,28.61,28.57,28.61,67096.0,25.6334,25.6424,25.6065,25.6424,67096.0
2015-07-07 13:30:00,28.61,28.61,28.58,28.6,110832.0,25.6424,25.6424,25.6155,25.6334,110832.0
2015-07-07 13:40:00,28.6,28.63,28.58,28.62,45704.0,25.6334,25.6603,25.6155,25.6513,45704.0
2015-07-07 13:50:00,28.62,28.62,28.59,28.59,46648.0,25.6513,25.6513,25.6245,25.6245,46648.0
2015-07-07 14:00:00,28.6,28.61,28.59,28.6,54120.0,25.6334,25.6424,25.6245,25.6334,54120.0
2015-07-07 14:10:00,28.61,28.61,28.55,28.55,56548.0,25.6424,25.6424,25.5886,25.5886,56548.0
2015-07-07 14:20:00,28.56,28.56,28.53,28.56,87784.0,25.5976,25.5976,25.5707,25.5976,87784.0
2015-07-07 14:30:00,28.56,28.61,28.55,28.61,83268.0,25.5976,25.6424,25.5886,25.6424,83268.0
2015-07-07 14:40:00,28.61,28.73,28.61,28.7,222840.0,25.6424,25.7499,25.6424,25.723,222840.0
2015-07-07 14:50:00,28.7,28.79,28.7,28.78,140800.0,25.723,25.8037,25.723,25.7947,140800.0
2015-07-07 15:00:00,28.78,28.79,28.73,28.75,703368.0,25.7947,25.8037,25.7499,25.7679,703368.0
2015-07-07 15:10:00,28.75,28.77,28.73,28.77,105828.0,25.7679,25.7858,25.7499,25.7858,105828.0
2015-07-07 15:20:00,28.77,28.81,28.75,28.79,240244.0,25.7858,25.8216,25.7679,25.8037,240244.0
2015-07-07 15:30:00,28.79,28.82,28.77,28.77,95120.0,25.8037,25.8306,25.7858,25.7858,95120.0
2015-07-07 15:40:00,28.77,28.77,28.74,28.75,76200.0,25.7858,25.7858,25.7589,25.7679,76200.0
2015-07-07 15:50:00,28.75,28.8,28.75,28.79,338872.0,25.7679,25.8127,25.7679,25.8037,338872.0
2015-07-08 09:30:00,28.56,28.65,28.56,28.62,80080.0,25.5976,25.6782,25.5976,25.6513,80080.0
2015-07-08 09:40:00,28.62,28.62,28.52,28.52,155800.0,25.6513,25.6513,25.5617,25.5617,155800.0
2015-07-08 09:50:00,28.5,28.54,28.49,28.52,72840.0,25.5438,25.5796,25.5348,25.5617,72840.0
2015-07-08 10:00:00,28.51,28.51,28.44,28.5,31364.0,25.5527,25.5527,25.49,25.5438,31364.0
2015-07-08 10:10:00,28.49,28.49,28.45,28.49,38892.0,25.5348,25.5348,25.499,25.5348,38892.0
2015-07-08 10:20:00,28.49,28.52,28.48,28.49,89316.0,25.5348,25.5617,25.5259,25.5348,89316.0
2015-07-08 10:30:00,28.48,28.49,28.43,28.49,90504.0,25.5259,25.5348,25.481,25.5348,90504.0
2015-07-08 10:40:00,28.49,28.53,28.48,28.52,53020.0,25.5348,25.5707,25.5259,25.5617,53020.0
2015-07-08 10:50:00,28.53,28.59,28.53,28.58,46328.0,25.5707,25.6245,25.5707,25.6155,46328.0
2015-07-08 11:00:00,28.57,28.57,28.49,28.49,39048.0,25.6065,25.6065,25.5348,25.5348,39048.0
2015-07-08 11:10:00,28.48,28.5,28.47,28.48,47400.0,25.5259,25.5438,25.5169,25.5259,47400.0
2015-07-08 11:20:00,28.49,28.5,28.45,28.45,44040.0,25.5348,25.5438,25.499,25.499,44040.0
2015-07-08 11:30:00,28.49,28.5,28.47,28.48,64444.0,25.5348,25.5438,25.5169,25.5259,64444.0
2015-07-08 11:40:00,28.47,28.47,28.42,28.45,39980.0,25.5169,25.5169,25.4721,25.499,39980.0
2015-07-08 11:50:00,28.44,28.44,28.38,28.41,53204.0,25.49,25.49,25.4362,25.4631,53204.0
2015-07-08 12:00:00,28.42,28.46,28.4,28.43,47064.0,25.4721,25.5079,25.4542,25.481,47064.0
2015-07-08 12:10:00,28.43,28.43,28.41,28.41,30900.0,25.481,25.481,25.4631,25.4631,30900.0
2015-07-08 12:20:00,28.44,28.47,28.44,28.45,52904.0,25.49,25.5169,25.49,25.499,52904.0
2015-07-08 12:30:00,28.44,28.44,28.42,28.43,38396.0,25.49,25.49,25.4721,25.481,38396.0
2015-07-08 12:40:00,28.42,28.43,28.4,28.43,31128.0,25.4721,25.481,25.4542,25.481,31128.0
2015-07-08 12:50:00,28.43,28.5,28.42,28.5,64668.0,25.481,25.5438,25.4721,25.5438,64668.0
2015-07-08 13:00:00,28.49,28.49,28.44,28.46,19552.0,25.5348,25.5348,25.49,25.5079,19552.0
2015-07-08 13:10:00,28.46,28.51,28.46,28.48,34884.0,25.5079,25.5527,25.5079,25.5259,34884.0
2015-07-08 13:20:00,28.46,28.49,28.45,28.49,30636.0,25.5079,25.5348,25.499,25.5348,30636.0
2015-07-08 13:30:00,28.49,28.49,28.46,28.47,13784.0,25.5348,25.5348,25.5079,25.5169,13784.0
2015-07-08 13:40:00,28.47,28.5,28.47,28.5,27936.0,25.5169,25.5438,25.5169,25.5438,27936.0
2015-07-08 13:50:00,28.5,28.53,28.48,28.5,31624.0,25.5438,25.5707,25.5259,25.5438,31624.0
2015-07-08 14:00:00,28.5,28.5,28.43,28.46,191736.0,25.5438,25.5438,25.481,25.5079,191736.0
2015-07-08 14:10:00,28.46,28.49,28.43,28.43,56956.0,25.5079,25.5348,25.481,25.481,56956.0
2015-07-08 14:20:00,28.43,28.44,28.42,28.43,28184.0,25.481,25.49,25.4721,25.481,28184.0
2015-07-08 14:30:00,28.44,28.44,28.39,28.39,79796.0,25.49,25.49,25.4452,25.4452,79796.0
2015-07-08 14:40:00,28.39,28.4,28.31,28.31,119200.0,25.4452,25.4542,25.3735,25.3735,119200.0
2015-07-08 14:50:00,28.31,28.39,28.3,28.33,103160.0,25.3735,25.4452,25.3645,25.3914,103160.0
2015-07-08 15:00:00,28.34,28.39,28.34,28.39,101868.0,25.4004,25.4452,25.4004,25.4452,101868.0
2015-07-08 15:10:00,28.41,28.43,28.38,28.38,109708.0,25.4631,25.481,25.4362,25.4362,109708.0
2015-07-08 15:20:00,28.38,28.39,28.32,28.32,159940.0,25.4362,25.4452,25.3825,25.3825,159940.0
2015-07-08 15:30:00,28.32,28.38,28.31,28.35,149964.0,25.3825,25.4362,25.3735,25.4093,149964.0
2015-07-08 15:40:00,28.36,28.4,28.33,28.37,177144.0,25.4183,25.4542,25.3914,25.4273,177144.0
2015-07-08 15:50:00,28.36,28.37,28.32,28.33,268232.0,25.4183,25.4273,25.3825,25.3914,268232.0
2015-07-09 09:30:00,28.61,28.71,28.61,28.67,96148.0,25.6424,25.732,25.6424,25.6962,96148.0
2015-07-09 09:40:00,28.66,28.68,28.61,28.65,104728.0,25.6872,25.7051,25.6424,25.6782,104728.0
2015-07-09 09:50:00,28.65,28.66,28.62,28.65,89728.0,25.6782,25.6872,25.6513,25.6782,89728.0
2015-07-09 10:00:00,28.65,28.66,28.61,28.61,69032.0,25.6782,25.6872,25.6424,25.6424,69032.0
2015-07-09 10:10:00,28.62,28.64,28.59,28.6,91900.0,25.6513,25.6693,25.6245,25.6334,91900.0
2015-07-09 10:20:00,28.59,28.6,28.54,28.54,43688.0,25.6245,25.6334,25.5796,25.5796,43688.0
2015-07-09 10:30:00,28.54,28.57,28.54,28.57,47572.0,25.5796,25.6065,25.5796,25.6065,47572.0
2015-07-09 10:40:00,28.55,28.59,28.54,28.59,42960.0,25.5886,25.6245,25.5796,25.6245,42960.0
2015-07-09 10:50:00,28.58,28.62,28.58,28.61,36416.0,25.6155,25.6513,25.6155,25.6424,36416.0
2015-07-09 11:00:00,28.61,28.63,28.6,28.63,59124.0,25.6424,25.6603,25.6334,25.6603,59124.0
2015-07-09 11:10:00,28.64,28.65,28.63,28.63,45536.0,25.6693,25.6782,25.6603,25.6603,45536.0
2015-07-09 11:20:00,28.62,28.62,28.58,28.59,34600.0,25.6513,25.6513,25.6155,25.6245,34600.0
2015-07-09 11:30:00,28.59,28.6,28.57,28.58,68248.0,25.6245,25.6334,25.6065,25.6155,68248.0
2015-07-09 11:40:00,28.57,28.59,28.57,28.58,25004.0,25.6065,25.6245,25.6065,25.6155,25004.0
2015-07-09 11:50:00,28.58,28.58,28.54,28.54,63236.0,25.6155,25.6155,25.5796,25.5796,63236.0
2015-07-09 12:00:00,28.54,28.56,28.51,28.52,62540.0,25.5796,25.5976,25.5527,25.5617,62540.0
2015-07-09 12:10:00,28.52,28.54,28.51,28.54,27484.0,25.5617,25.5796,25.5527,25.5796,27484.0
2015-07-09 12:20:00,28.54,28.54,28.52,28.52,13268.0,25.5796,25.5796,25.5617,25.5617,13268.0
2015-07-09 12:30:00,28.52,28.54,28.52,28.52,28672.0,25.5617,25.5796,25.5617,25.5617,28672.0
2015-07-09 12:40:00,28.51,28.53,28.5,28.52,92956.0,25.5527,25.5707,25.5438,25.5617,92956.0
2015-07-09 12:50:00,28.52,28.55,28.51,28.54,15920.0,25.5617,25.5886,25.5527,25.5796,15920.0
2015-07-09 13:00:00,28.53,28.53,28.49,28.5,81324.0,25.5707,25.5707,25.5348,25.5438,81324.0
2015-07-09 13:10:00,28.5,28.5,28.47,28.47,11760.0,25.5438,25.5438,25.5169,25.5169,11760.0
2015-07-09 13:20:00,28.48,28.48,28.45,28.46,49516.0,25.5259,25.5259,25.499,25.5079,49516.0
2015-07-09 13:30:00,28.46,28.49,28.45,28.49,52516.0,25.5079,25.5348,25.499,25.5348,52516.0
2015-07-09 13:40:00,28.48,28.49,28.47,28.47,7204.0,25.5259,25.5348,25.5169,25.5169,7204.0
2015-07-09 13:50:00,28.47,28.47,28.45,28.47,40420.0,25.5169,25.5169,25.499,25.5169,40420.0
2015-07-09 14:00:00,28.47,28.47,28.45,28.45,11316.0,25.5169,25.5169,25.499,25.499,11316.0
2015-07-09 14:10:00,28.46,28.46,28.4,28.4,38540.0,25.5079,25.5079,25.4542,25.4542,38540.0
2015-07-09 14:20:00,28.41,28.41,28.37,28.39,43432.0,25.4631,25.4631,25.4273,25.4452,43432.0
2015-07-09 14:30:00,28.39,28.4,28.35,28.4,68268.0,25.4452,25.4542,25.4093,25.4542,68268.0
2015-07-09 14:40:00,28.39,28.41,28.37,28.39,26716.0,25.4452,25.4631,25.4273,25.4452,26716.0
2015-07-09 14:50:00,28.38,28.46,28.38,28.45,35868.0,25.4362,25.5079,25.4362,25.499,35868.0
2015-07-09 15:00:00,28.45,28.46,28.44,28.46,20648.0,25.499,25.5079,25.49,25.5079,20648.0
2015-07-09 15:10:00,28.47,28.48,28.46,28.48,35412.0,25.5169,25.5259,25.5079,25.5259,35412.0
2015-07-09 15:20:00,28.47,28.47,28.43,28.43,24596.0,25.5169,25.5169,25.481,25.481,24596.0
2015-07-09 15:30:00,28.42,28.44,28.39,28.41,44616.0,25.4721,25.49,25.4452,25.4631,44616.0
2015-07-09 15:40:00,28.41,28.45,28.4,28.43,82752.0,25.4631,25.499,25.4542,25.481,82752.0
2015-07-09 15:50:00,28.43,28.43,28.36,28.36,781624.0,25.481,25.481,25.4183,25.4183,781624.0
2015-07-10 09:30:00,28.64,28.77,28.64,28.68,51116.0,25.6693,25.7858,25.6693,25.7051,51116.0
2015-07-10 09:40:00,28.68,28.68,28.65,28.65,29472.0,25.7051,25.7051,25.6782,25.6782,29472.0
2015-07-10 09:50:00,28.66,28.68,28.63,28.63,29360.0,25.6872,25.7051,25.6603,25.6603,29360.0
2015-07-10 10:00:00,28.64,28.67,28.64,28.66,26380.0,25.6693,25.6962,25.6693,25.6872,26380.0
2015-07-10 10:10:00,28.64,28.67,28.64,28.65,21632.0,25.6693,25.6962,25.6693,25.6782,21632.0
2015-07-10 10:20:00,28.65,28.65,28.63,28.65,9080.0,25.6782,25.6782,25.6603,25.6782,9080.0
2015-07-10 10:30:00,28.66,28.67,28.63,28.63,30160.0,25.6872,25.6962,25.6603,25.6603,30160.0
2015-07-10 10:40:00,28.63,28.63,28.59,28.61,10800.0,25.6603,25.6603,25.6245,25.6424,10800.0
2015-07-10 10:50:00,28.63,28.66,28.62,28.66,28784.0,25.6603,25.6872,25.6513,25.6872,28784.0
2015-07-10 11:00:00,28.65,28.69,28.65,28.69,36316.0,25.6782,25.7141,25.6782,25.7141,36316.0
2015-07-10 11:10:00,28.68,28.71,28.68,28.71,34684.0,25.7051,25.732,25.7051,25.732,34684.0
2015-07-10 11:20:00,28.72,28.73,28.71,28.71,29716.0,25.741,25.7499,25.732,25.732,29716.0
2015-07-10 11:30:00,28.71,28.71,28.69,28.71,29668.0,25.732,25.732,25.7141,25.732,29668.0
2015-07-10 11:40:00,28.72,28.77,28.72,28.75,1270976.0,25.741,25.7858,25.741,25.7679,1270976.0
2015-07-10 11:50:00,28.77,28.77,28.75,28.75,12424.0,25.7858,25.7858,25.7679,25.7679,12424.0
2015-07-10 12:00:00,28.75,28.76,28.74,28.76,15568.0,25.7679,25.7768,25.7589,25.7768,15568.0
2015-07-10 12:10:00,28.76,28.77,28.75,28.75,39064.0,25.7768,25.7858,25.7679,25.7679,39064.0
2015-07-10 12:20:00,28.75,28.77,28.75,28.77,78744.0,25.7679,25.7858,25.7679,25.7858,78744.0
2015-07-10 12:30:00,28.76,28.76,28.71,28.73,59560.0,25.7768,25.7768,25.732,25.7499,59560.0
2015-07-10 12:40:00,28.73,28.73,28.71,28.73,58864.0,25.7499,25.7499,25.732,25.7499,58864.0
2015-07-10 12:50:00,28.74,28.75,28.73,28.75,22860.0,25.7589,25.7679,25.7499,25.7679,22860.0
2015-07-10 13:00:00,28.75,28.75,28.73,28.74,49888.0,25.7679,25.7679,25.7499,25.7589,49888.0
2015-07-10 13:10:00,28.73,28.73,28.7,28.71,55188.0,25.7499,25.7499,25.723,25.732,55188.0
2015-07-10 13:20:00,28.71,28.73,28.71,28.72,74124.0,25.732,25.7499,25.732,25.741,74124.0
2015-07-10 13:30:00,28.72,28.73,28.72,28.73,35028.0,25.741,25.7499,25.741,25.7499,35028.0
2015-07-10 13:40:00,28.73,28.73,28.7,28.7,36148.0,25.7499,25.7499,25.723,25.723,36148.0
2015-07-10 13:50:00,28.7,28.72,28.69,28.72,33068.0,25.723,25.741,25.7141,25.741,33068.0
2015-07-10 14:00:00,28.72,28.75,28.72,28.74,24268.0,25.741,25.7679,25.741,25.7589,24268.0
2015-07-10 14:10:00,28.74,28.77,28.74,28.77,36752.0,25.7589,25.7858,25.7589,25.7858,36752.0
2015-07-10 14:20:00,28.77,28.77,28.75,28.75,26104.0,25.7858,25.7858,25.7679,25.7679,26104.0
2015-07-10 14:30:00,28.76,28.78,28.76,28.77,43548.0,25.7768,25.7947,25.7768,25.7858,43548.0
2015-07-10 14:40:00,28.79,28.8,28.78,28.79,57728.0,25.8037,25.8127,25.7947,25.8037,57728.0
2015-07-10 14:50:00,28.79,28.8,28.78,28.79,35248.0,25.8037,25.8127,25.7947,25.8037,35248.0
2015-07-10 15:00:00,28.79,28.79,28.77,28.78,18064.0,25.8037,25.8037,25.7858,25.7947,18064.0
2015-07-10 15:10:00,28.78,28.82,28.78,28.81,33820.0,25.7947,25.8306,25.7947,25.8216,33820.0
2015-07-10 15:20:00,28.81,28.82,28.79,28.79,20884.0,25.8216,25.8306,25.8037,25.8037,20884.0
2015-07-10 15:30:00,28.78,28.79,28.77,28.78,44532.0,25.7947,25.8037,25.7858,25.7947,44532.0
2015-07-10 15:40:00,28.78,28.79,28.77,28.78,119752.0,25.7947,25.8037,25.7858,25.7947,119752.0
2015-07-10 15:50:00,28.78,28.79,28.74,28.74,331240.0,25.7947,25.8037,25.7589,25.7589,331240.0
2015-07-13 09:30:00,28.97,29.01,28.97,28.98,74132.0,25.965,26.0009,25.965,25.974,74132.0
2015-07-13 09:40:00,29.0,29.06,29.0,29.06,79420.0,25.9919,26.0457,25.9919,26.0457,79420.0
2015-07-13 09:50:00,29.07,29.07,29.01,29.04,40832.0,26.0547,26.0547,26.0009,26.0278,40832.0
2015-07-13 10:00:00,29.05,29.06,29.04,29.05,14576.0,26.0367,26.0457,26.0278,26.0367,14576.0
2015-07-13 10:10:00,29.05,29.09,29.05,29.08,14476.0,26.0367,26.0726,26.0367,26.0636,14476.0
2015-07-13 10:20:00,29.09,29.09,29.04,29.04,337744.0,26.0726,26.0726,26.0278,26.0278,337744.0
2015-07-13 10:30:00,29.04,29.05,29.03,29.03,108632.0,26.0278,26.0367,26.0188,26.0188,108632.0
2015-07-13 10:40:00,29.03,29.05,29.03,29.05,24184.0,26.0188,26.0367,26.0188,26.0367,24184.0
2015-07-13 10:50:00,29.05,29.06,29.04,29.05,59236.0,26.0367,26.0457,26.0278,26.0367,59236.0
2015-07-13 11:00:00,29.05,29.06,29.05,29.05,18380.0,26.0367,26.0457,26.0367,26.0367,18380.0
2015-07-13 11:10:00,29.05,29.06,29.01,29.03,14152.0,26.0367,26.0457,26.0009,26.0188,14152.0
2015-07-13 11:20:00,29.03,29.04,29.02,29.04,36564.0,26.0188,26.0278,26.0098,26.0278,36564.0
2015-07-13 11:30:00,29.04,29.06,29.03,29.06,46628.0,26.0278,26.0457,26.0188,26.0457,46628.0
2015-07-13 11:40:00,29.05,29.06,29.04,29.05,10308.0,26.0367,26.0457,26.0278,26.0367,10308.0
2015-07-13 11:50:00,29.05,29.06,29.04,29.05,60636.0,26.0367,26.0457,26.0278,26.0367,60636.0
2015-07-13 12:00:00,29.05,29.05,29.04,29.04,3716.0,26.0367,26.0367,26.0278,26.0278,3716.0
2015-07-13 12:10:00,29.05,29.05,29.04,29.04,71376.0,26.0367,26.0367,26.0278,26.0278,71376.0
2015-07-13 12:20:00,29.03,29.04,29.03,29.04,7476.0,26.0188,26.0278,26.0188,26.0278,7476.0
2015-07-13 12:30:00,29.06,29.06,29.03,29.03,35020.0,26.0457,26.0457,26.0188,26.0188,35020.0
2015-07-13 12:40:00,29.02,29.03,29.02,29.02,17344.0,26.0098,26.0188,26.0098,26.0098,17344.0
2015-07-13 12:50:00,29.03,29.03,29.01,29.03,20640.0,26.0188,26.0188,26.0009,26.0188,20640.0
2015-07-13 13:00:00,29.02,29.04,29.02,29.04,13124.0,26.0098,26.0278,26.0098,26.0278,13124.0
2015-07-13 13:10:00,29.03,29.05,29.03,29.04,8832.0,26.0188,26.0367,26.0188,26.0278,8832.0
2015-07-13 13:20:00,29.04,29.05,29.04,29.04,13420.0,26.0278,26.0367,26.0278,26.0278,13420.0
2015-07-13 13:30:00,29.05,29.06,29.04,29.05,20100.0,26.0367,26.0457,26.0278,26.0367,20100.0
2015-07-13 13:40:00,29.05,29.05,29.04,29.04,43896.0,26.0367,26.0367,26.0278,26.0278,43896.0
2015-07-13 13:50:00,29.03,29.04,29.02,29.03,15992.0,26.0188,26.0278,26.0098,26.0188,15992.0
2015-07-13 14:00:00,29.04,29.05,29.04,29.05,29640.0,26.0278,26.0367,26.0278,26.0367,29640.0
2015-07-13 14:10:00,29.05,29.06,29.05,29.06,31124.0,26.0367,26.0457,26.0367,26.0457,31124.0
2015-07-13 14:20:00,29.06,29.07,29.05,29.06,23968.0,26.0457,26.0547,26.0367,26.0457,23968.0
2015-07-13 14:30:00,29.06,29.06,29.05,29.06,36668.0,26.0457,26.0457,26.0367,26.0457,36668.0
2015-07-13 14:40:00,29.06,29.07,29.05,29.06,30316.0,26.0457,26.0547,26.0367,26.0457,30316.0
2015-07-13 14:50:00,29.06,29.1,29.06,29.1,39744.0,26.0457,26.0816,26.0457,26.0816,39744.0
2015-07-13 15:00:00,29.1,29.1,29.08,29.09,16112.0,26.0816,26.0816,26.0636,26.0726,16112.0
2015-07-13 15:10:00,29.09,29.1,29.09,29.09,18260.0,26.0726,26.0816,26.0726,26.0726,18260.0
2015-07-13 15:20:00,29.09,29.11,29.09,29.11,30212.0,26.0726,26.0905,26.0726,26.0905,30212.0
2015-07-13 15:30:00,29.12,29.13,29.1,29.11,63200.0,26.0995,26.1084,26.0816,26.0905,63200.0
2015-07-13 15:40:00,29.11,29.12,29.11,29.11,44668.0,26.0905,26.0995,26.0905,26.0905,44668.0
2015-07-13 15:50:00,29.12,29.13,29.1,29.11,211524.0,26.0995,26.1084,26.0816,26.0905,211524.0
2015-07-14 09:30:00,29.1,29.16,29.1,29.15,36612.0,26.0816,26.1353,26.0816,26.1264,36612.0
2015-07-14 09:40:00,29.15,29.17,29.14,29.17,17704.0,26.1264,26.1443,26.1174,26.1443,17704.0
2015-07-14 09:50:00,29.18,29.19,29.17,29.17,37508.0,26.1533,26.1622,26.1443,26.1443,37508.0
2015-07-14 10:00:00,29.18,29.19,29.17,29.18,23316.0,26.1533,26.1622,26.1443,26.1533,23316.0
2015-07-14 10:10:00,29.16,29.19,29.16,29.18,11864.0,26.1353,26.1622,26.1353,26.1533,11864.0
2015-07-14 10:20:00,29.18,29.2,29.18,29.2,33004.0,26.1533,26.1712,26.1533,26.1712,33004.0
2015-07-14 10:30:00,29.2,29.22,29.2,29.2,5356.0,26.1712,26.1891,26.1712,26.1712,5356.0
2015-07-14 10:40:00,29.2,29.21,29.19,29.19,59500.0,26.1712,26.1801,26.1622,26.1622,59500.0
2015-07-14 10:50:00,29.21,29.21,29.2,29.21,21420.0,26.1801,26.1801,26.1712,26.1801,21420.0
2015-07-14 11:00:00,29.21,29.24,29.21,29.23,35440.0,26.1801,26.207,26.1801,26.1981,35440.0
2015-07-14 11:10:00,29.23,29.25,29.23,29.24,36796.0,26.1981,26.216,26.1981,26.207,36796.0
2015-07-14 11:20:00,29.24,29.24,29.23,29.24,43136.0,26.207,26.207,26.1981,26.207,43136.0
2015-07-14 11:30:00,29.25,29.25,29.24,29.24,29852.0,26.216,26.216,26.207,26.207,29852.0
2015-07-14 11:40:00,29.24,29.25,29.24,29.24,17068.0,26.207,26.216,26.207,26.207,17068.0
2015-07-14 11:50:00,29.25,29.27,29.25,29.25,16496.0,26.216,26.2339,26.216,26.216,16496.0
2015-07-14 12:00:00,29.26,29.27,29.25,29.25,35204.0,26.225,26.2339,26.216,26.216,35204.0
2015-07-14 12:10:00,29.25,29.25,29.24,29.25,18896.0,26.216,26.216,26.207,26.216,18896.0
2015-07-14 12:20:00,29.25,29.25,29.24,29.24,12904.0,26.216,26.216,26.207,26.207,12904.0
2015-07-14 12:30:00,29.25,29.25,29.24,29.24,8568.0,26.216,26.216,26.207,26.207,8568.0
2015-07-14 12:40:00,29.24,29.25,29.22,29.22,18336.0,26.207,26.216,26.1891,26.1891,18336.0
2015-07-14 12:50:00,29.23,29.24,29.22,29.24,12120.0,26.1981,26.207,26.1891,26.207,12120.0
2015-07-14 13:00:00,29.23,29.24,29.23,29.24,8116.0,26.1981,26.207,26.1981,26.207,8116.0
2015-07-14 13:10:00,29.24,29.25,29.24,29.24,18076.0,26.207,26.216,26.207,26.207,18076.0
2015-07-14 13:20:00,29.25,29.25,29.24,29.25,21144.0,26.216,26.216,26.207,26.216,21144.0
2015-07-14 13:30:00,29.25,29.26,29.25,29.25,6364.0,26.216,26.225,26.216,26.216,6364.0
2015-07-14 13:40:00,29.25,29.25,29.24,29.25,4304.0,26.216,26.216,26.207,26.216,4304.0
2015-07-14 13:50:00,29.25,29.25,29.24,29.25,6076.0,26.216,26.216,26.207,26.216,6076.0
2015-07-14 14:00:00,29.25,29.25,29.24,29.25,23892.0,26.216,26.216,26.207,26.216,23892.0
2015-07-14 14:10:00,29.25,29.27,29.25,29.27,29548.0,26.216,26.2339,26.216,26.2339,29548.0
2015-07-14 14:20:00,29.26,29.27,29.25,29.27,30948.0,26.225,26.2339,26.216,26.2339,30948.0
2015-07-14 14:30:00,29.27,29.29,29.27,29.29,30196.0,26.2339,26.2518,26.2339,26.2518,30196.0
2015-07-14 14:40:00,29.28,29.29,29.27,29.27,37608.0,26.2429,26.2518,26.2339,26.2339,37608.0
2015-07-14 14:50:00,29.27,29.28,29.27,29.28,43316.0,26.2339,26.2429,26.2339,26.2429,43316.0
2015-07-14 15:00:00,29.29,29.3,29.28,29.29,43264.0,26.2518,26.2608,26.2429,26.2518,43264.0
2015-07-14 15:10:00,29.29,29.3,29.29,29.3,29200.0,26.2518,26.2608,26.2518,26.2608,29200.0
2015-07-14 15:20:00,29.3,29.3,29.29,29.29,30040.0,26.2608,26.2608,26.2518,26.2518,30040.0
2015-07-14 15:30:00,29.29,29.29,29.27,29.27,43516.0,26.2518,26.2518,26.2339,26.2339,43516.0
2015-07-14 15:40:00,29.28,29.28,29.26,29.27,43964.0,26.2429,26.2429,26.225,26.2339,43964.0
2015-07-14 15:50:00,29.27,29.27,29.24,29.24,79424.0,26.2339,26.2339,26.207,26.207,79424.0
2015-07-15 09:30:00,29.26,29.29,29.24,29.27,62508.0,26.225,26.2518,26.207,26.2339,62508.0
2015-07-15 09:40:00,29.27,29.29,29.27,29.28,20920.0,26.2339,26.2518,26.2339,26.2429,20920.0
2015-07-15 09:50:00,29.27,29.31,29.27,29.3,31684.0,26.2339,26.2698,26.2339,26.2608,31684.0
2015-07-15 10:00:00,29.3,29.3,29.29,29.29,7560.0,26.2608,26.2608,26.2518,26.2518,7560.0
2015-07-15 10:10:00,29.32,29.33,29.3,29.32,11032.0,26.2787,26.2877,26.2608,26.2787,11032.0
2015-07-15 10:20:00,29.31,29.31,29.3,29.3,13884.0,26.2698,26.2698,26.2608,26.2608,13884.0
2015-07-15 10:30:00,29.3,29.32,29.3,29.32,7988.0,26.2608,26.2787,26.2608,26.2787,7988.0
2015-07-15 10:40:00,29.33,29.33,29.32,29.32,53132.0,26.2877,26.2877,26.2787,26.2787,53132.0
2015-07-15 10:50:00,29.33,29.34,29.33,29.33,49092.0,26.2877,26.2967,26.2877,26.2877,49092.0
2015-07-15 11:00:00,29.34,29.36,29.33,29.35,44944.0,26.2967,26.3146,26.2877,26.3056,44944.0
2015-07-15 11:10:00,29.35,29.35,29.34,29.34,86484.0,26.3056,26.3056,26.2967,26.2967,86484.0
2015-07-15 11:20:00,29.33,29.35,29.32,29.32,31972.0,26.2877,26.3056,26.2787,26.2787,31972.0
2015-07-15 11:30:00,29.33,29.33,29.32,29.32,16384.0,26.2877,26.2877,26.2787,26.2787,16384.0
2015-07-15 11:40:00,29.33,29.33,29.31,29.31,16224.0,26.2877,26.2877,26.2698,26.2698,16224.0
2015-07-15 11:50:00,29.31,29.31,29.3,29.3,30680.0,26.2698,26.2698,26.2608,26.2608,30680.0
2015-07-15 12:00:00,29.3,29.32,29.3,29.32,47308.0,26.2608,26.2787,26.2608,26.2787,47308.0
2015-07-15 12:10:00,29.32,29.32,29.29,29.29,37440.0,26.2787,26.2787,26.2518,26.2518,37440.0
2015-07-15 12:20:00,29.29,29.31,29.29,29.31,33704.0,26.2518,26.2698,26.2518,26.2698,33704.0
2015-07-15 12:30:00,29.3,29.31,29.29,29.3,28496.0,26.2608,26.2698,26.2518,26.2608,28496.0
2015-07-15 12:40:00,29.31,29.32,29.3,29.31,20072.0,26.2698,26.2787,26.2608,26.2698,20072.0
2015-07-15 12:50:00,29.3,29.3,29.28,29.29,6408.0,26.2608,26.2608,26.2429,26.2518,6408.0
2015-07-15 13:00:00,29.3,29.31,29.3,29.31,16660.0,26.2608,26.2698,26.2608,26.2698,16660.0
2015-07-15 13:10:00,29.31,29.32,29.31,29.31,30120.0,26.2698,26.2787,26.2698,26.2698,30120.0
2015-07-15 13:20:00,29.32,29.32,29.31,29.32,13968.0,26.2787,26.2787,26.2698,26.2787,13968.0
2015-07-15 13:30:00,29.31,29.32,29.3,29.31,12624.0,26.2698,26.2787,26.2608,26.2698,12624.0
2015-07-15 13:40:00,29.3,29.31,29.3,29.3,15984.0,26.2608,26.2698,26.2608,26.2608,15984.0
2015-07-15 13:50:00,29.3,29.3,29.29,29.3,13868.0,26.2608,26.2608,26.2518,26.2608,13868.0
2015-07-15 14:00:00,29.3,29.3,29.29,29.3,20920.0,26.2608,26.2608,26.2518,26.2608,20920.0
2015-07-15 14:10:00,29.31,29.31,29.3,29.31,65576.0,26.2698,26.2698,26.2608,26.2698,65576.0
2015-07-15 14:20:00,29.31,29.31,29.3,29.3,27864.0,26.2698,26.2698,26.2608,26.2608,27864.0
2015-07-15 14:30:00,29.3,29.3,29.25,29.25,41568.0,26.2608,26.2608,26.216,26.216,41568.0
2015-07-15 14:40:00,29.26,29.26,29.19,29.21,115556.0,26.225,26.225,26.1622,26.1801,115556.0
2015-07-15 14:50:00,29.21,29.22,29.18,29.21,32256.0,26.1801,26.1891,26.1533,26.1801,32256.0
2015-07-15 15:00:00,29.21,29.23,29.2,29.2,35408.0,26.1801,26.1981,26.1712,26.1712,35408.0
2015-07-15 15:10:00,29.21,29.23,29.21,29.22,59144.0,26.1801,26.1981,26.1801,26.1891,59144.0
2015-07-15 15:20:00,29.22,29.23,29.2,29.22,32756.0,26.1891,26.1981,26.1712,26.1891,32756.0
2015-07-15 15:30:00,29.22,29.25,29.22,29.24,81660.0,26.1891,26.216,26.1891,26.207,81660.0
2015-07-15 15:40:00,29.24,29.24,29.21,29.22,31128.0,26.207,26.207,26.1801,26.1891,31128.0
2015-07-15 15:50:00,29.22,29.25,29.22,29.25,159812.0,26.1891,26.216,26.1891,26.216,159812.0
2015-07-16 09:30:00,29.44,29.44,29.39,29.39,47304.0,26.3863,26.3863,26.3415,26.3415,47304.0
2015-07-16 09:40:00,29.39,29.43,29.39,29.43,52948.0,26.3415,26.3773,26.3415,26.3773,52948.0
2015-07-16 09:50:00,29.44,29.45,29.43,29.43,47636.0,26.3863,26.3952,26.3773,26.3773,47636.0
2015-07-16 10:00:00,29.43,29.44,29.41,29.43,114876.0,26.3773,26.3863,26.3594,26.3773,114876.0
2015-07-16 10:10:00,29.43,29.43,29.4,29.41,14072.0,26.3773,26.3773,26.3504,26.3594,14072.0
2015-07-16 10:20:00,29.41,29.43,29.41,29.42,22996.0,26.3594,26.3773,26.3594,26.3684,22996.0
2015-07-16 10:30:00,29.42,29.43,29.42,29.43,44324.0,26.3684,26.3773,26.3684,26.3773,44324.0
2015-07-16 10:40:00,29.43,29.43,29.41,29.42,42348.0,26.3773,26.3773,26.3594,26.3684,42348.0
2015-07-16 10:50:00,29.43,29.45,29.42,29.44,45640.0,26.3773,26.3952,26.3684,26.3863,45640.0
2015-07-16 11:00:00,29.45,29.46,29.45,29.45,20096.0,26.3952,26.4042,26.3952,26.3952,20096.0
2015-07-16 11:10:00,29.45,29.45,29.44,29.44,17904.0,26.3952,26.3952,26.3863,26.3863,17904.0
2015-07-16 11:20:00,29.44,29.46,29.43,29.45,26348.0,26.3863,26.4042,26.3773,26.3952,26348.0
2015-07-16 11:30:00,29.47,29.48,29.46,29.48,49784.0,26.4132,26.4221,26.4042,26.4221,49784.0
2015-07-16 11:40:00,29.48,29.49,29.48,29.49,26408.0,26.4221,26.4311,26.4221,26.4311,26408.0
2015-07-16 11:50:00,29.49,29.49,29.47,29.47,7252.0,26.4311,26.4311,26.4132,26.4132,7252.0
2015-07-16 12:00:00,29.47,29.47,29.47,29.47,17944.0,26.4132,26.4132,26.4132,26.4132,17944.0
2015-07-16 12:10:00,29.48,29.49,29.48,29.48,5176.0,26.4221,26.4311,26.4221,26.4221,5176.0
2015-07-16 12:20:00,29.49,29.5,29.49,29.49,29356.0,26.4311,26.4401,26.4311,26.4311,29356.0
2015-07-16 12:30:00,29.49,29.5,29.49,29.49,26836.0,26.4311,26.4401,26.4311,26.4311,26836.0
2015-07-16 12:40:00,29.5,29.5,29.49,29.49,12772.0,26.4401,26.4401,26.4311,26.4311,12772.0
2015-07-16 12:50:00,29.48,29.48,29.47,29.47,15496.0,26.4221,26.4221,26.4132,26.4132,15496.0
2015-07-16 13:00:00,29.47,29.48,29.46,29.47,10352.0,26.4132,26.4221,26.4042,26.4132,10352.0
2015-07-16 13:10:00,29.47,29.48,29.46,29.46,13520.0,26.4132,26.4221,26.4042,26.4042,13520.0
2015-07-16 13:20:00,29.46,29.49,29.46,29.48,12204.0,26.4042,26.4311,26.4042,26.4221,12204.0
2015-07-16 13:30:00,29.48,29.49,29.47,29.48,16400.0,26.4221,26.4311,26.4132,26.4221,16400.0
2015-07-16 13:40:00,29.48,29.49,29.48,29.49,5572.0,26.4221,26.4311,26.4221,26.4311,5572.0
2015-07-16 13:50:00,29.49,29.49,29.46,29.47,24664.0,26.4311,26.4311,26.4042,26.4132,24664.0
2015-07-16 14:00:00,29.47,29.48,29.47,29.47,27036.0,26.4132,26.4221,26.4132,26.4132,27036.0
2015-07-16 14:10:00,29.48,29.48,29.47,29.47,44896.0,26.4221,26.4221,26.4132,26.4132,44896.0
2015-07-16 14:20:00,29.48,29.48,29.47,29.48,27312.0,26.4221,26.4221,26.4132,26.4221,27312.0
2015-07-16 14:30:00,29.48,29.5,29.47,29.5,49380.0,26.4221,26.4401,26.4132,26.4401,49380.0
2015-07-16 14:40:00,29.5,29.5,29.49,29.5,34356.0,26.4401,26.4401,26.4311,26.4401,34356.0
2015-07-16 14:50:00,29.5,29.5,29.49,29.49,21132.0,26.4401,26.4401,26.4311,26.4311,21132.0
2015-07-16 15:00:00,29.49,29.5,29.49,29.5,41400.0,26.4311,26.4401,26.4311,26.4401,41400.0
2015-07-16 15:10:00,29.49,29.51,29.48,29.5,52036.0,26.4311,26.449,26.4221,26.4401,52036.0
2015-07-16 15:20:00,29.5,29.52,29.49,29.52,24360.0,26.4401,26.458,26.4311,26.458,24360.0
2015-07-16 15:30:00,29.52,29.53,29.51,29.52,57408.0,26.458,26.4669,26.449,26.458,57408.0
2015-07-16 15:40:00,29.52,29.52,29.51,29.52,16020.0,26.458,26.458,26.449,26.458,16020.0
2015-07-16 15:50:00,29.52,29.53,29.52,29.52,74400.0,26.458,26.4669,26.458,26.458,74400.0
2015-07-17 09:30:00,29.59,29.61,29.59,29.59,155384.0,26.5207,26.5387,26.5207,26.5207,155384.0
2015-07-17 09:40:00,29.58,29.58,29.57,29.57,15860.0,26.5118,26.5118,26.5028,26.5028,15860.0
2015-07-17 09:50:00,29.6,29.6,29.59,29.6,10664.0,26.5297,26.5297,26.5207,26.5297,10664.0
2015-07-17 10:00:00,29.6,29.62,29.58,29.6,32308.0,26.5297,26.5476,26.5118,26.5297,32308.0
2015-07-17 10:10:00,29.6,29.61,29.56,29.58,37920.0,26.5297,26.5387,26.4938,26.5118,37920.0
2015-07-17 10:20:00,29.58,29.59,29.58,29.58,18184.0,26.5118,26.5207,26.5118,26.5118,18184.0
2015-07-17 10:30:00,29.58,29.59,29.57,29.59,17984.0,26.5118,26.5207,26.5028,26.5207,17984.0
2015-07-17 10:40:00,29.6,29.61,29.59,29.6,48424.0,26.5297,26.5387,26.5207,26.5297,48424.0
2015-07-17 10:50:00,29.6,29.61,29.59,29.61,26484.0,26.5297,26.5387,26.5207,26.5387,26484.0
2015-07-17 11:00:00,29.61,29.61,29.6,29.6,23972.0,26.5387,26.5387,26.5297,26.5297,23972.0
2015-07-17 11:10:00,29.6,29.61,29.6,29.6,23152.0,26.5297,26.5387,26.5297,26.5297,23152.0
2015-07-17 11:20:00,29.6,29.61,29.6,29.61,167040.0,26.5297,26.5387,26.5297,26.5387,167040.0
2015-07-17 11:30:00,29.61,29.63,29.61,29.62,143128.0,26.5387,26.5566,26.5387,26.5476,143128.0
2015-07-17 11:40:00,29.62,29.63,29.61,29.61,151816.0,26.5476,26.5566,26.5387,26.5387,151816.0
2015-07-17 11:50:00,29.61,29.61,29.6,29.6,39112.0,26.5387,26.5387,26.5297,26.5297,39112.0
2015-07-17 12:00:00,29.6,29.61,29.59,29.6,36796.0,26.5297,26.5387,26.5207,26.5297,36796.0
2015-07-17 12:10:00,29.6,29.6,29.59,29.59,42372.0,26.5297,26.5297,26.5207,26.5207,42372.0
2015-07-17 12:20:00,29.59,29.59,29.58,29.59,25332.0,26.5207,26.5207,26.5118,26.5207,25332.0
2015-07-17 12:30:00,29.59,29.6,29.59,29.59,31076.0,26.5207,26.5297,26.5207,26.5207,31076.0
2015-07-17 12:40:00,29.59,29.6,29.58,29.6,32492.0,26.5207,26.5297,26.5118,26.5297,32492.0
2015-07-17 12:50:00,29.6,29.6,29.6,29.6,9312.0,26.5297,26.5297,26.5297,26.5297,9312.0
2015-07-17 13:00:00,29.6,29.6,29.6,29.6,14644.0,26.5297,26.5297,26.5297,26.5297,14644.0
2015-07-17 13:10:00,29.6,29.6,29.59,29.6,9624.0,26.5297,26.5297,26.5207,26.5297,9624.0
2015-07-17 13:20:00,29.6,29.6,29.6,29.6,11560.0,26.5297,26.5297,26.5297,26.5297,11560.0
2015-07-17 13:30:00,29.6,29.6,29.59,29.6,11772.0,26.5297,26.5297,26.5207,26.5297,11772.0
2015-07-17 13:40:00,29.6,29.61,29.6,29.6,21984.0,26.5297,26.5387,26.5297,26.5297,21984.0
2015-07-17 13:50:00,29.61,29.61,29.59,29.6,8864.0,26.5387,26.5387,26.5207,26.5297,8864.0
2015-07-17 14:00:00,29.6,29.61,29.59,29.61,15636.0,26.5297,26.5387,26.5207,26.5387,15636.0
2015-07-17 14:10:00,29.6,29.62,29.6,29.62,9076.0,26.5297,26.5476,26.5297,26.5476,9076.0
2015-07-17 14:20:00,29.63,29.65,29.63,29.64,80120.0,26.5566,26.5745,26.5566,26.5655,80120.0
2015-07-17 14:30:00,29.64,29.65,29.64,29.65,26412.0,26.5655,26.5745,26.5655,26.5745,26412.0
2015-07-17 14:40:00,29.65,29.65,29.64,29.65,17960.0,26.5745,26.5745,26.5655,26.5745,17960.0
2015-07-17 14:50:00,29.64,29.65,29.64,29.64,5776.0,26.5655,26.5745,26.5655,26.5655,5776.0
2015-07-17 15:00:00,29.64,29.64,29.62,29.63,16200.0,26.5655,26.5655,26.5476,26.5566,16200.0
2015-07-17 15:10:00,29.63,29.63,29.62,29.63,53884.0,26.5566,26.5566,26.5476,26.5566,53884.0
2015-07-17 15:20:00,29.63,29.65,29.63,29.65,37660.0,26.5566,26.5745,26.5566,26.5745,37660.0
2015-07-17 15:30:00,29.65,29.67,29.65,29.67,38016.0,26.5745,26.5924,26.5745,26.5924,38016.0
2015-07-17 15:40:00,29.67,29.68,29.66,29.68,72624.0,26.5924,26.6014,26.5835,26.6014,72624.0
2015-07-17 15:50:00,29.68,29.68,29.67,29.68,114676.0,26.6014,26.6014,26.5924,26.6014,114676.0
2015-07-20 09:30:00,29.73,29.74,29.68,29.71,88400.0,26.6462,26.6552,26.6014,26.6283,88400.0
2015-07-20 09:40:00,29.71,29.71,29.68,29.71,89128.0,26.6283,26.6283,26.6014,26.6283,89128.0
2015-07-20 09:50:00,29.72,29.74,29.7,29.7,59844.0,26.6372,26.6552,26.6193,26.6193,59844.0
2015-07-20 10:00:00,29.7,29.71,29.68,29.69,52284.0,26.6193,26.6283,26.6014,26.6104,52284.0
2015-07-20 10:10:00,29.69,29.71,29.69,29.69,82932.0,26.6104,26.6283,26.6104,26.6104,82932.0
2015-07-20 10:20:00,29.68,29.71,29.68,29.71,29892.0,26.6014,26.6283,26.6014,26.6283,29892.0
2015-07-20 10:30:00,29.7,29.72,29.7,29.72,11544.0,26.6193,26.6372,26.6193,26.6372,11544.0
2015-07-20 10:40:00,29.72,29.72,29.71,29.72,12576.0,26.6372,26.6372,26.6283,26.6372,12576.0
2015-07-20 10:50:00,29.72,29.75,29.72,29.75,29472.0,26.6372,26.6641,26.6372,26.6641,29472.0
2015-07-20 11:00:00,29.75,29.77,29.74,29.77,10084.0,26.6641,26.6821,26.6552,26.6821,10084.0
2015-07-20 11:10:00,29.77,29.77,29.76,29.76,37772.0,26.6821,26.6821,26.6731,26.6731,37772.0
2015-07-20 11:20:00,29.75,29.78,29.75,29.76,54636.0,26.6641,26.691,26.6641,26.6731,54636.0
2015-07-20 11:30:00,29.75,29.75,29.75,29.75,12108.0,26.6641,26.6641,26.6641,26.6641,12108.0
2015-07-20 11:40:00,29.76,29.77,29.75,29.76,7800.0,26.6731,26.6821,26.6641,26.6731,7800.0
2015-07-20 11:50:00,29.77,29.77,29.75,29.77,25916.0,26.6821,26.6821,26.6641,26.6821,25916.0
2015-07-20 12:00:00,29.77,29.78,29.77,29.77,11948.0,26.6821,26.691,26.6821,26.6821,11948.0
2015-07-20 12:10:00,29.77,29.79,29.77,29.78,24156.0,26.6821,26.7,26.6821,26.691,24156.0
2015-07-20 12:20:00,29.79,29.79,29.77,29.77,12260.0,26.7,26.7,26.6821,26.6821,12260.0
2015-07-20 12:30:00,29.77,29.79,29.77,29.79,25416.0,26.6821,26.7,26.6821,26.7,25416.0
2015-07-20 12:40:00,29.79,29.81,29.79,29.79,63160.0,26.7,26.7179,26.7,26.7,63160.0
2015-07-20 12:50:00,29.8,29.8,29.79,29.79,6152.0,26.7089,26.7089,26.7,26.7,6152.0
2015-07-20 13:00:00,29.8,29.81,29.79,29.81,40104.0,26.7089,26.7179,26.7,26.7179,40104.0
2015-07-20 13:10:00,29.81,29.81,29.8,29.81,38144.0,26.7179,26.7179,26.7089,26.7179,38144.0
2015-07-20 13:20:00,29.81,29.82,29.81,29.82,26088.0,26.7179,26.7269,26.7179,26.7269,26088.0
2015-07-20 13:30:00,29.82,29.82,29.81,29.81,36500.0,26.7269,26.7269,26.7179,26.7179,36500.0
2015-07-20 13:40:00,29.81,29.82,29.79,29.8,49160.0,26.7179,26.7269,26.7,26.7089,49160.0
2015-07-20 13:50:00,29.8,29.8,29.78,29.79,86404.0,26.7089,26.7089,26.691,26.7,86404.0
2015-07-20 14:00:00,29.79,29.8,29.79,29.8,24336.0,26.7,26.7089,26.7,26.7089,24336.0
2015-07-20 14:10:00,29.8,29.81,29.79,29.79,44984.0,26.7089,26.7179,26.7,26.7,44984.0
2015-07-20 14:20:00,29.8,29.84,29.8,29.83,76420.0,26.7089,26.7448,26.7089,26.7358,76420.0
2015-07-20 14:30:00,29.83,29.84,29.83,29.83,61284.0,26.7358,26.7448,26.7358,26.7358,61284.0
2015-07-20 14:40:00,29.83,29.83,29.83,29.83,42372.0,26.7358,26.7358,26.7358,26.7358,42372.0
2015-07-20 14:50:00,29.83,29.83,29.82,29.82,76488.0,26.7358,26.7358,26.7269,26.7269,76488.0
2015-07-20 15:00:00,29.82,29.84,29.82,29.84,79512.0,26.7269,26.7448,26.7269,26.7448,79512.0
2015-07-20 15:10:00,29.83,29.85,29.82,29.82,72312.0,26.7358,26.7538,26.7269,26.7269,72312.0
2015-07-20 15:20:00,29.81,29.82,29.81,29.81,106532.0,26.7179,26.7269,26.7179,26.7179,106532.0
2015-07-20 15:30:00,29.82,29.82,29.78,29.78,66712.0,26.7269,26.7269,26.691,26.691,66712.0
2015-07-20 15:40:00,29.78,29.78,29.75,29.76,70076.0,26.691,26.691,26.6641,26.6731,70076.0
2015-07-20 15:50:00,29.77,29.78,29.75,29.76,56440.0,26.6821,26.691,26.6641,26.6731,56440.0
2015-07-21 09:30:00,29.77,29.78,29.74,29.75,99052.0,26.6821,26.691,26.6552,26.6641,99052.0
2015-07-21 09:40:00,29.75,29.78,29.75,29.78,136624.0,26.6641,26.691,26.6641,26.691,136624.0
2015-07-21 09:50:00,29.78,29.79,29.75,29.79,16228.0,26.691,26.7,26.6641,26.7,16228.0
2015-07-21 10:00:00,29.79,29.8,29.76,29.76,24608.0,26.7,26.7089,26.6731,26.6731,24608.0
2015-07-21 10:10:00,29.75,29.76,29.74,29.75,30552.0,26.6641,26.6731,26.6552,26.6641,30552.0
2015-07-21 10:20:00,29.75,29.75,29.74,29.74,19988.0,26.6641,26.6641,26.6552,26.6552,19988.0
2015-07-21 10:30:00,29.73,29.73,29.72,29.72,20260.0,26.6462,26.6462,26.6372,26.6372,20260.0
2015-07-21 10:40:00,29.73,29.73,29.69,29.7,24724.0,26.6462,26.6462,26.6104,26.6193,24724.0
2015-07-21 10:50:00,29.7,29.7,29.67,29.68,37928.0,26.6193,26.6193,26.5924,26.6014,37928.0
2015-07-21 11:00:00,29.69,29.69,29.66,29.67,87156.0,26.6104,26.6104,26.5835,26.5924,87156.0
2015-07-21 11:10:00,29.67,29.67,29.64,29.64,42380.0,26.5924,26.5924,26.5655,26.5655,42380.0
2015-07-21 11:20:00,29.64,29.67,29.64,29.67,94480.0,26.5655,26.5924,26.5655,26.5924,94480.0
2015-07-21 11:30:00,29.67,29.68,29.66,29.68,48584.0,26.5924,26.6014,26.5835,26.6014,48584.0
2015-07-21 11:40:00,29.67,29.69,29.67,29.69,41188.0,26.5924,26.6104,26.5924,26.6104,41188.0
2015-07-21 11:50:00,29.69,29.69,29.67,29.68,605572.0,26.6104,26.6104,26.5924,26.6014,605572.0
2015-07-21 12:00:00,29.68,29.7,29.68,29.69,277300.0,26.6014,26.6193,26.6014,26.6104,277300.0
2015-07-21 12:10:00,29.7,29.7,29.68,29.68,69092.0,26.6193,26.6193,26.6014,26.6014,69092.0
2015-07-21 12:20:00,29.68,29.7,29.68,29.7,33236.0,26.6014,26.6193,26.6014,26.6193,33236.0
2015-07-21 12:30:00,29.7,29.72,29.68,29.69,59912.0,26.6193,26.6372,26.6014,26.6104,59912.0
2015-07-21 12:40:00,29.69,29.69,29.67,29.67,30428.0,26.6104,26.6104,26.5924,26.5924,30428.0
2015-07-21 12:50:00,29.67,29.67,29.65,29.67,31480.0,26.5924,26.5924,26.5745,26.5924,31480.0
2015-07-21 13:00:00,29.67,29.67,29.63,29.64,41424.0,26.5924,26.5924,26.5566,26.5655,41424.0
2015-07-21 13:10:00,29.64,29.66,29.63,29.66,62604.0,26.5655,26.5835,26.5566,26.5835,62604.0
2015-07-21 13:20:00,29.65,29.66,29.64,29.65,69964.0,26.5745,26.5835,26.5655,26.5745,69964.0
2015-07-21 13:30:00,29.65,29.65,29.64,29.64,35276.0,26.5745,26.5745,26.5655,26.5655,35276.0
2015-07-21 13:40:00,29.65,29.67,29.65,29.67,22248.0,26.5745,26.5924,26.5745,26.5924,22248.0
2015-07-21 13:50:00,29.66,29.67,29.65,29.67,39112.0,26.5835,26.5924,26.5745,26.5924,39112.0
2015-07-21 14:00:00,29.66,29.66,29.64,29.64,57708.0,26.5835,26.5835,26.5655,26.5655,57708.0
2015-07-21 14:10:00,29.64,29.67,29.63,29.67,54764.0,26.5655,26.5924,26.5566,26.5924,54764.0
2015-07-21 14:20:00,29.67,29.7,29.67,29.69,73456.0,26.5924,26.6193,26.5924,26.6104,73456.0
2015-07-21 14:30:00,29.7,29.7,29.68,29.68,40532.0,26.6193,26.6193,26.6014,26.6014,40532.0
2015-07-21 14:40:00,29.68,29.68,29.68,29.68,48336.0,26.6014,26.6014,26.6014,26.6014,48336.0
2015-07-21 14:50:00,29.67,29.67,29.64,29.67,74876.0,26.5924,26.5924,26.5655,26.5924,74876.0
2015-07-21 15:00:00,29.67,29.67,29.65,29.66,60420.0,26.5924,26.5924,26.5745,26.5835,60420.0
2015-07-21 15:10:00,29.66,29.68,29.65,29.68,45668.0,26.5835,26.6014,26.5745,26.6014,45668.0
2015-07-21 15:20:00,29.67,29.67,29.65,29.67,79504.0,26.5924,26.5924,26.5745,26.5924,79504.0
2015-07-21 15:30:00,29.67,29.69,29.66,29.69,55940.0,26.5924,26.6104,26.5835,26.6104,55940.0
2015-07-21 15:40:00,29.69,29.7,29.68,29.7,112840.0,26.6104,26.6193,26.6014,26.6193,112840.0
2015-07-21 15:50:00,29.7,29.71,29.68,29.68,138060.0,26.6193,26.6283,26.6014,26.6014,138060.0
2015-07-22 09:30:00,29.42,29.56,29.42,29.53,89732.0,26.3684,26.4938,26.3684,26.4669,89732.0
2015-07-22 09:40:00,29.53,29.57,29.52,29.54,68428.0,26.4669,26.5028,26.458,26.4759,68428.0
2015-07-22 09:50:00,29.54,29.61,29.52,29.61,40772.0,26.4759,26.5387,26.458,26.5387,40772.0
2015-07-22 10:00:00,29.6,29.61,29.59,29.59,27084.0,26.5297,26.5387,26.5207,26.5207,27084.0
2015-07-22 10:10:00,29.59,29.61,29.58,29.61,35288.0,26.5207,26.5387,26.5118,26.5387,35288.0
2015-07-22 10:20:00,29.61,29.63,29.58,29.59,47160.0,26.5387,26.5566,26.5118,26.5207,47160.0
2015-07-22 10:30:00,29.59,29.59,29.53,29.53,11080.0,26.5207,26.5207,26.4669,26.4669,11080.0
2015-07-22 10:40:00,29.53,29.55,29.52,29.54,39688.0,26.4669,26.4849,26.458,26.4759,39688.0
2015-07-22 10:50:00,29.54,29.58,29.54,29.58,24048.0,26.4759,26.5118,26.4759,26.5118,24048.0
2015-07-22 11:00:00,29.57,29.57,29.55,29.56,21888.0,26.5028,26.5028,26.4849,26.4938,21888.0
2015-07-22 11:10:00,29.56,29.56,29.55,29.55,24884.0,26.4938,26.4938,26.4849,26.4849,24884.0
2015-07-22 11:20:00,29.55,29.56,29.52,29.52,30732.0,26.4849,26.4938,26.458,26.458,30732.0
2015-07-22 11:30:00,29.52,29.54,29.52,29.52,22500.0,26.458,26.4759,26.458,26.458,22500.0
2015-07-22 11:40:00,29.52,29.54,29.52,29.54,33200.0,26.458,26.4759,26.458,26.4759,33200.0
2015-07-22 11:50:00,29.53,29.54,29.52,29.53,16940.0,26.4669,26.4759,26.458,26.4669,16940.0
2015-07-22 12:00:00,29.55,29.55,29.54,29.55,7964.0,26.4849,26.4849,26.4759,26.4849,7964.0
2015-07-22 12:10:00,29.52,29.53,29.51,29.51,38720.0,26.458,26.4669,26.449,26.449,38720.0
2015-07-22 12:20:00,29.52,29.53,29.52,29.53,7540.0,26.458,26.4669,26.458,26.4669,7540.0
2015-07-22 12:30:00,29.52,29.53,29.51,29.52,6860.0,26.458,26.4669,26.449,26.458,6860.0
2015-07-22 12:40:00,29.5,29.52,29.5,29.52,82488.0,26.4401,26.458,26.4401,26.458,82488.0
2015-07-22 12:50:00,29.51,29.53,29.51,29.53,11096.0,26.449,26.4669,26.449,26.4669,11096.0
2015-07-22 13:00:00,29.53,29.55,29.52,29.54,44360.0,26.4669,26.4849,26.458,26.4759,44360.0
2015-07-22 13:10:00,29.54,29.54,29.53,29.54,56956.0,26.4759,26.4759,26.4669,26.4759,56956.0
2015-07-22 13:20:00,29.54,29.55,29.53,29.54,25560.0,26.4759,26.4849,26.4669,26.4759,25560.0
2015-07-22 13:30:00,29.54,29.55,29.54,29.55,30512.0,26.4759,26.4849,26.4759,26.4849,30512.0
2015-07-22 13:40:00,29.55,29.55,29.53,29.53,29600.0,26.4849,26.4849,26.4669,26.4669,29600.0
2015-07-22 13:50:00,29.52,29.54,29.52,29.54,33568.0,26.458,26.4759,26.458,26.4759,33568.0
2015-07-22 14:00:00,29.54,29.54,29.52,29.52,18704.0,26.4759,26.4759,26.458,26.458,18704.0
2015-07-22 14:10:00,29.53,29.55,29.52,29.55,24320.0,26.4669,26.4849,26.458,26.4849,24320.0
2015-07-22 14:20:00,29.55,29.56,29.55,29.55,13444.0,26.4849,26.4938,26.4849,26.4849,13444.0
2015-07-22 14:30:00,29.56,29.57,29.55,29.57,31008.0,26.4938,26.5028,26.4849,26.5028,31008.0
2015-07-22 14:40:00,29.57,29.57,29.54,29.55,79856.0,26.5028,26.5028,26.4759,26.4849,79856.0
2015-07-22 14:50:00,29.55,29.58,29.55,29.58,96080.0,26.4849,26.5118,26.4849,26.5118,96080.0
2015-07-22 15:00:00,29.58,29.58,29.56,29.57,98696.0,26.5118,26.5118,26.4938,26.5028,98696.0
2015-07-22 15:10:00,29.57,29.57,29.52,29.53,707864.0,26.5028,26.5028,26.458,26.4669,707864.0
2015-07-22 15:20:00,29.53,29.55,29.52,29.53,60704.0,26.4669,26.4849,26.458,26.4669,60704.0
2015-07-22 15:30:00,29.52,29.52,29.51,29.51,54672.0,26.458,26.458,26.449,26.449,54672.0
2015-07-22 15:40:00,29.51,29.52,29.49,29.52,76072.0,26.449,26.458,26.4311,26.458,76072.0
2015-07-22 15:50:00,29.52,29.55,29.51,29.54,61000.0,26.458,26.4849,26.449,26.4759,61000.0
2015-07-23 09:30:00,29.59,29.59,29.55,29.55,36344.0,26.5207,26.5207,26.4849,26.4849,36344.0
2015-07-23 09:40:00,29.55,29.55,29.51,29.54,43776.0,26.4849,26.4849,26.449,26.4759,43776.0
2015-07-23 09:50:00,29.54,29.54,29.5,29.5,30208.0,26.4759,26.4759,26.4401,26.4401,30208.0
2015-07-23 10:00:00,29.53,29.55,29.52,29.54,21040.0,26.4669,26.4849,26.458,26.4759,21040.0
2015-07-23 10:10:00,29.55,29.57,29.55,29.57,12492.0,26.4849,26.5028,26.4849,26.5028,12492.0
2015-07-23 10:20:00,29.58,29.6,29.57,29.6,19988.0,26.5118,26.5297,26.5028,26.5297,19988.0
2015-07-23 10:30:00,29.6,29.6,29.58,29.59,65196.0,26.5297,26.5297,26.5118,26.5207,65196.0
2015-07-23 10:40:00,29.61,29.61,29.57,29.58,219624.0,26.5387,26.5387,26.5028,26.5118,219624.0
2015-07-23 10:50:00,29.58,29.6,29.58,29.6,71504.0,26.5118,26.5297,26.5118,26.5297,71504.0
2015-07-23 11:00:00,29.59,29.6,29.59,29.6,225476.0,26.5207,26.5297,26.5207,26.5297,225476.0
2015-07-23 11:10:00,29.6,29.6,29.56,29.56,53668.0,26.5297,26.5297,26.4938,26.4938,53668.0
2015-07-23 11:20:00,29.56,29.57,29.53,29.54,401708.0,26.4938,26.5028,26.4669,26.4759,401708.0
2015-07-23 11:30:00,29.53,29.54,29.5,29.5,337140.0,26.4669,26.4759,26.4401,26.4401,337140.0
2015-07-23 11:40:00,29.51,29.51,29.5,29.5,36380.0,26.449,26.449,26.4401,26.4401,36380.0
2015-07-23 11:50:00,29.5,29.5,29.46,29.47,44344.0,26.4401,26.4401,26.4042,26.4132,44344.0
2015-07-23 12:00:00,29.47,29.48,29.43,29.44,73268.0,26.4132,26.4221,26.3773,26.3863,73268.0
2015-07-23 12:10:00,29.44,29.45,29.41,29.42,53876.0,26.3863,26.3952,26.3594,26.3684,53876.0
2015-07-23 12:20:00,29.41,29.43,29.41,29.43,17760.0,26.3594,26.3773,26.3594,26.3773,17760.0
2015-07-23 12:30:00,29.42,29.44,29.42,29.44,13336.0,26.3684,26.3863,26.3684,26.3863,13336.0
2015-07-23 12:40:00,29.44,29.44,29.42,29.42,17912.0,26.3863,26.3863,26.3684,26.3684,17912.0
2015-07-23 12:50:00,29.42,29.44,29.41,29.43,14672.0,26.3684,26.3863,26.3594,26.3773,14672.0
2015-07-23 13:00:00,29.43,29.44,29.42,29.44,12216.0,26.3773,26.3863,26.3684,26.3863,12216.0
2015-07-23 13:10:00,29.44,29.44,29.42,29.43,19964.0,26.3863,26.3863,26.3684,26.3773,19964.0
2015-07-23 13:20:00,29.43,29.43,29.41,29.43,42944.0,26.3773,26.3773,26.3594,26.3773,42944.0
2015-07-23 13:30:00,29.43,29.43,29.41,29.42,53820.0,26.3773,26.3773,26.3594,26.3684,53820.0
2015-07-23 13:40:00,29.43,29.46,29.42,29.46,10372.0,26.3773,26.4042,26.3684,26.4042,10372.0
2015-07-23 13:50:00,29.46,29.5,29.46,29.49,19488.0,26.4042,26.4401,26.4042,26.4311,19488.0
2015-07-23 14:00:00,29.48,29.48,29.47,29.47,15788.0,26.4221,26.4221,26.4132,26.4132,15788.0
2015-07-23 14:10:00,29.47,29.47,29.46,29.47,35616.0,26.4132,26.4132,26.4042,26.4132,35616.0
2015-07-23 14:20:00,29.47,29.47,29.43,29.45,26036.0,26.4132,26.4132,26.3773,26.3952,26036.0
2015-07-23 14:30:00,29.45,29.47,29.45,29.47,11880.0,26.3952,26.4132,26.3952,26.4132,11880.0
2015-07-23 14:40:00,29.46,29.47,29.45,29.45,4744.0,26.4042,26.4132,26.3952,26.3952,4744.0
2015-07-23 14:50:00,29.45,29.45,29.39,29.4,146508.0,26.3952,26.3952,26.3415,26.3504,146508.0
2015-07-23 15:00:00,29.39,29.39,29.37,29.38,44048.0,26.3415,26.3415,26.3235,26.3325,44048.0
2015-07-23 15:10:00,29.37,29.37,29.34,29.35,99668.0,26.3235,26.3235,26.2967,26.3056,99668.0
2015-07-23 15:20:00,29.35,29.36,29.35,29.35,8696.0,26.3056,26.3146,26.3056,26.3056,8696.0
2015-07-23 15:30:00,29.36,29.38,29.34,29.37,34596.0,26.3146,26.3325,26.2967,26.3235,34596.0
2015-07-23 15:40:00,29.39,29.4,29.37,29.4,51400.0,26.3415,26.3504,26.3235,26.3504,51400.0
2015-07-23 15:50:00,29.4,29.41,29.37,29.4,170428.0,26.3504,26.3594,26.3235,26.3504,170428.0
2015-07-24 09:30:00,29.49,29.49,29.39,29.4,58828.0,26.4311,26.4311,26.3415,26.3504,58828.0
2015-07-24 09:40:00,29.4,29.42,29.4,29.42,6000.0,26.3504,26.3684,26.3504,26.3684,6000.0
2015-07-24 09:50:00,29.43,29.47,29.42,29.44,7732.0,26.3773,26.4132,26.3684,26.3863,7732.0
2015-07-24 10:00:00,29.43,29.44,29.4,29.43,34872.0,26.3773,26.3863,26.3504,26.3773,34872.0
2015-07-24 10:10:00,29.44,29.44,29.38,29.38,8796.0,26.3863,26.3863,26.3325,26.3325,8796.0
2015-07-24 10:20:00,29.36,29.36,29.34,29.36,11172.0,26.3146,26.3146,26.2967,26.3146,11172.0
2015-07-24 10:30:00,29.33,29.35,29.32,29.34,17696.0,26.2877,26.3056,26.2787,26.2967,17696.0
2015-07-24 10:40:00,29.34,29.35,29.33,29.35,35928.0,26.2967,26.3056,26.2877,26.3056,35928.0
2015-07-24 10:50:00,29.35,29.36,29.34,29.34,26020.0,26.3056,26.3146,26.2967,26.2967,26020.0
2015-07-24 11:00:00,29.33,29.35,29.32,29.34,46828.0,26.2877,26.3056,26.2787,26.2967,46828.0
2015-07-24 11:10:00,29.34,29.34,29.31,29.33,51712.0,26.2967,26.2967,26.2698,26.2877,51712.0
2015-07-24 11:20:00,29.34,29.35,29.33,29.35,41876.0,26.2967,26.3056,26.2877,26.3056,41876.0
2015-07-24 11:30:00,29.35,29.35,29.33,29.34,17596.0,26.3056,26.3056,26.2877,26.2967,17596.0
2015-07-24 11:40:00,29.34,29.35,29.33,29.34,11488.0,26.2967,26.3056,26.2877,26.2967,11488.0
2015-07-24 11:50:00,29.34,29.34,29.31,29.32,17552.0,26.2967,26.2967,26.2698,26.2787,17552.0
2015-07-24 12:00:00,29.32,29.33,29.31,29.31,26648.0,26.2787,26.2877,26.2698,26.2698,26648.0
2015-07-24 12:10:00,29.32,29.32,29.3,29.31,27052.0,26.2787,26.2787,26.2608,26.2698,27052.0
2015-07-24 12:20:00,29.32,29.32,29.29,29.3,23304.0,26.2787,26.2787,26.2518,26.2608,23304.0
2015-07-24 12:30:00,29.3,29.3,29.29,29.3,7784.0,26.2608,26.2608,26.2518,26.2608,7784.0
2015-07-24 12:40:00,29.29,29.29,29.27,29.28,27280.0,26.2518,26.2518,26.2339,26.2429,27280.0
2015-07-24 12:50:00,29.27,29.27,29.24,29.25,16980.0,26.2339,26.2339,26.207,26.216,16980.0
2015-07-24 13:00:00,29.24,29.27,29.24,29.25,28564.0,26.207,26.2339,26.207,26.216,28564.0
2015-07-24 13:10:00,29.25,29.25,29.22,29.24,20436.0,26.216,26.216,26.1891,26.207,20436.0
2015-07-24 13:20:00,29.24,29.25,29.23,29.23,30664.0,26.207,26.216,26.1981,26.1981,30664.0
2015-07-24 13:30:00,29.23,29.23,29.2,29.2,27724.0,26.1981,26.1981,26.1712,26.1712,27724.0
2015-07-24 13:40:00,29.19,29.19,29.15,29.19,36740.0,26.1622,26.1622,26.1264,26.1622,36740.0
2015-07-24 13:50:00,29.2,29.23,29.18,29.22,79328.0,26.1712,26.1981,26.1533,26.1891,79328.0
2015-07-24 14:00:00,29.21,29.21,29.18,29.18,19960.0,26.1801,26.1801,26.1533,26.1533,19960.0
2015-07-24 14:10:00,29.18,29.18,29.13,29.14,8860.0,26.1533,26.1533,26.1084,26.1174,8860.0
2015-07-24 14:20:00,29.13,29.15,29.11,29.15,35472.0,26.1084,26.1264,26.0905,26.1264,35472.0
2015-07-24 14:30:00,29.15,29.15,29.12,29.13,24508.0,26.1264,26.1264,26.0995,26.1084,24508.0
2015-07-24 14:40:00,29.14,29.14,29.13,29.13,24468.0,26.1174,26.1174,26.1084,26.1084,24468.0
2015-07-24 14:50:00,29.13,29.14,29.09,29.14,56264.0,26.1084,26.1174,26.0726,26.1174,56264.0
2015-07-24 15:00:00,29.13,29.16,29.11,29.15,66448.0,26.1084,26.1353,26.0905,26.1264,66448.0
2015-07-24 15:10:00,29.17,29.18,29.15,29.17,66956.0,26.1443,26.1533,26.1264,26.1443,66956.0
2015-07-24 15:20:00,29.16,29.18,29.11,29.11,54012.0,26.1353,26.1533,26.0905,26.0905,54012.0
2015-07-24 15:30:00,29.12,29.13,29.11,29.11,59948.0,26.0995,26.1084,26.0905,26.0905,59948.0
2015-07-24 15:40:00,29.1,29.16,29.1,29.15,128952.0,26.0816,26.1353,26.0816,26.1264,128952.0
2015-07-24 15:50:00,29.15,29.15,29.13,29.13,144708.0,26.1264,26.1264,26.1084,26.1084,144708.0
2015-07-27 09:30:00,29.02,29.03,28.94,28.95,92592.0,26.0098,26.0188,25.9381,25.9471,92592.0
2015-07-27 09:40:00,28.95,28.97,28.92,28.96,48740.0,25.9471,25.965,25.9202,25.9561,48740.0
2015-07-27 09:50:00,28.98,29.04,28.97,29.03,36132.0,25.974,26.0278,25.965,26.0188,36132.0
2015-07-27 10:00:00,29.02,29.03,28.95,28.95,103852.0,26.0098,26.0188,25.9471,25.9471,103852.0
2015-07-27 10:10:00,28.96,29.03,28.96,29.02,24600.0,25.9561,26.0188,25.9561,26.0098,24600.0
2015-07-27 10:20:00,29.03,29.03,28.97,29.01,137536.0,26.0188,26.0188,25.965,26.0009,137536.0
2015-07-27 10:30:00,29.01,29.09,29.01,29.09,117036.0,26.0009,26.0726,26.0009,26.0726,117036.0
2015-07-27 10:40:00,29.09,29.1,29.05,29.05,66164.0,26.0726,26.0816,26.0367,26.0367,66164.0
2015-07-27 10:50:00,29.06,29.06,29.04,29.05,37984.0,26.0457,26.0457,26.0278,26.0367,37984.0
2015-07-27 11:00:00,29.05,29.09,29.03,29.07,62812.0,26.0367,26.0726,26.0188,26.0547,62812.0
2015-07-27 11:10:00,29.06,29.06,29.0,29.0,177356.0,26.0457,26.0457,25.9919,25.9919,177356.0
2015-07-27 11:20:00,29.01,29.04,28.99,29.0,81256.0,26.0009,26.0278,25.983,25.9919,81256.0
2015-07-27 11:30:00,29.01,29.01,28.97,28.99,85220.0,26.0009,26.0009,25.965,25.983,85220.0
2015-07-27 11:40:00,28.98,29.0,28.98,28.99,59916.0,25.974,25.9919,25.974,25.983,59916.0
2015-07-27 11:50:00,28.98,29.03,28.98,29.02,31696.0,25.974,26.0188,25.974,26.0098,31696.0
2015-07-27 12:00:00,29.02,29.03,28.99,28.99,19736.0,26.0098,26.0188,25.983,25.983,19736.0
2015-07-27 12:10:00,28.99,29.0,28.97,28.99,30612.0,25.983,25.9919,25.965,25.983,30612.0
2015-07-27 12:20:00,28.99,29.01,28.99,29.0,15004.0,25.983,26.0009,25.983,25.9919,15004.0
2015-07-27 12:30:00,29.01,29.01,28.99,29.0,12316.0,26.0009,26.0009,25.983,25.9919,12316.0
2015-07-27 12:40:00,29.0,29.0,28.98,28.98,25812.0,25.9919,25.9919,25.974,25.974,25812.0
2015-07-27 12:50:00,28.97,28.98,28.96,28.97,42912.0,25.965,25.974,25.9561,25.965,42912.0
2015-07-27 13:00:00,28.97,28.99,28.97,28.99,10760.0,25.965,25.983,25.965,25.983,10760.0
2015-07-27 13:10:00,28.99,28.99,28.97,28.97,58824.0,25.983,25.983,25.965,25.965,58824.0
2015-07-27 13:20:00,28.97,28.97,28.95,28.96,91848.0,25.965,25.965,25.9471,25.9561,91848.0
2015-07-27 13:30:00,28.97,28.97,28.93,28.95,63728.0,25.965,25.965,25.9292,25.9471,63728.0
2015-07-27 13:40:00,28.95,28.97,28.93,28.96,24688.0,25.9471,25.965,25.9292,25.9561,24688.0
2015-07-27 13:50:00,28.97,29.0,28.97,28.98,24044.0,25.965,25.9919,25.965,25.974,24044.0
2015-07-27 14:00:00,28.98,29.0,28.98,29.0,24220.0,25.974,25.9919,25.974,25.9919,24220.0
2015-07-27 14:10:00,28.99,29.03,28.98,29.01,72968.0,25.983,26.0188,25.974,26.0009,72968.0
2015-07-27 14:20:00,29.02,29.02,28.99,29.0,44088.0,26.0098,26.0098,25.983,25.9919,44088.0
2015-07-27 14:30:00,29.0,29.0,28.97,29.0,73776.0,25.9919,25.9919,25.965,25.9919,73776.0
2015-07-27 14:40:00,29.0,29.01,28.98,28.99,75252.0,25.9919,26.0009,25.974,25.983,75252.0
2015-07-27 14:50:00,28.99,28.99,28.96,28.98,48400.0,25.983,25.983,25.9561,25.974,48400.0
2015-07-27 15:00:00,28.98,28.98,28.95,28.96,73676.0,25.974,25.974,25.9471,25.9561,73676.0
2015-07-27 15:10:00,28.96,28.98,28.95,28.95,55100.0,25.9561,25.974,25.9471,25.9471,55100.0
2015-07-27 15:20:00,28.96,28.98,28.95,28.95,107480.0,25.9561,25.974,25.9471,25.9471,107480.0
2015-07-27 15:30:00,28.95,28.95,28.93,28.94,115180.0,25.9471,25.9471,25.9292,25.9381,115180.0
2015-07-27 15:40:00,28.94,28.94,28.92,28.94,217244.0,25.9381,25.9381,25.9202,25.9381,217244.0
2015-07-27 15:50:00,28.94,28.98,28.92,28.97,409444.0,25.9381,25.974,25.9202,25.965,409444.0
2015-07-28 09:30:00,29.14,29.14,29.05,29.06,120380.0,26.1174,26.1174,26.0367,26.0457,120380.0
2015-07-28 09:40:00,29.05,29.05,29.01,29.01,93576.0,26.0367,26.0367,26.0009,26.0009,93576.0
2015-07-28 09:50:00,29.0,29.08,29.0,29.08,41584.0,25.9919,26.0636,25.9919,26.0636,41584.0
2015-07-28 10:00:00,29.08,29.08,29.02,29.02,66092.0,26.0636,26.0636,26.0098,26.0098,66092.0
2015-07-28 10:10:00,29.03,29.05,29.01,29.01,25196.0,26.0188,26.0367,26.0009,26.0009,25196.0
2015-07-28 10:20:00,29.0,29.03,28.99,29.0,32020.0,25.9919,26.0188,25.983,25.9919,32020.0
2015-07-28 10:30:00,29.0,29.03,29.0,29.03,23912.0,25.9919,26.0188,25.9919,26.0188,23912.0
2015-07-28 10:40:00,29.03,29.06,29.03,29.06,78232.0,26.0188,26.0457,26.0188,26.0457,78232.0
2015-07-28 10:50:00,29.06,29.11,29.05,29.11,31252.0,26.0457,26.0905,26.0367,26.0905,31252.0
2015-07-28 11:00:00,29.11,29.12,29.09,29.11,67324.0,26.0905,26.0995,26.0726,26.0905,67324.0
2015-07-28 11:10:00,29.12,29.13,29.1,29.11,35100.0,26.0995,26.1084,26.0816,26.0905,35100.0
2015-07-28 11:20:00,29.11,29.14,29.1,29.14,28996.0,26.0905,26.1174,26.0816,26.1174,28996.0
2015-07-28 11:30:00,29.15,29.16,29.14,29.15,25860.0,26.1264,26.1353,26.1174,26.1264,25860.0
2015-07-28 11:40:00,29.16,29.17,29.16,29.17,21700.0,26.1353,26.1443,26.1353,26.1443,21700.0
2015-07-28 11:50:00,29.17,29.17,29.16,29.17,19848.0,26.1443,26.1443,26.1353,26.1443,19848.0
2015-07-28 12:00:00,29.18,29.19,29.17,29.19,30744.0,26.1533,26.1622,26.1443,26.1622,30744.0
2015-07-28 12:10:00,29.19,29.22,29.18,29.22,56724.0,26.1622,26.1891,26.1533,26.1891,56724.0
2015-07-28 12:20:00,29.22,29.23,29.22,29.23,27300.0,26.1891,26.1981,26.1891,26.1981,27300.0
2015-07-28 12:30:00,29.24,29.24,29.21,29.22,27488.0,26.207,26.207,26.1801,26.1891,27488.0
2015-07-28 12:40:00,29.22,29.23,29.21,29.22,87388.0,26.1891,26.1981,26.1801,26.1891,87388.0
2015-07-28 12:50:00,29.23,29.24,29.22,29.23,31992.0,26.1981,26.207,26.1891,26.1981,31992.0
2015-07-28 13:00:00,29.23,29.28,29.22,29.27,64840.0,26.1981,26.2429,26.1891,26.2339,64840.0
2015-07-28 13:10:00,29.27,29.3,29.27,29.29,35376.0,26.2339,26.2608,26.2339,26.2518,35376.0
2015-07-28 13:20:00,29.29,29.31,29.29,29.3,38920.0,26.2518,26.2698,26.2518,26.2608,38920.0
2015-07-28 13:30:00,29.3,29.3,29.26,29.28,38104.0,26.2608,26.2608,26.225,26.2429,38104.0
2015-07-28 13:40:00,29.28,29.3,29.28,29.29,45648.0,26.2429,26.2608,26.2429,26.2518,45648.0
2015-07-28 13:50:00,29.29,29.31,29.29,29.31,70624.0,26.2518,26.2698,26.2518,26.2698,70624.0
2015-07-28 14:00:00,29.31,29.34,29.3,29.34,84764.0,26.2698,26.2967,26.2608,26.2967,84764.0
2015-07-28 14:10:00,29.34,29.35,29.33,29.34,75568.0,26.2967,26.3056,26.2877,26.2967,75568.0
2015-07-28 14:20:00,29.34,29.36,29.34,29.35,48872.0,26.2967,26.3146,26.2967,26.3056,48872.0
2015-07-28 14:30:00,29.35,29.35,29.31,29.31,50268.0,26.3056,26.3056,26.2698,26.2698,50268.0
2015-07-28 14:40:00,29.32,29.32,29.31,29.32,93572.0,26.2787,26.2787,26.2698,26.2787,93572.0
2015-07-28 14:50:00,29.32,29.35,29.32,29.35,87932.0,26.2787,26.3056,26.2787,26.3056,87932.0
2015-07-28 15:00:00,29.34,29.34,29.31,29.32,670712.0,26.2967,26.2967,26.2698,26.2787,670712.0
2015-07-28 15:10:00,29.32,29.33,29.31,29.33,53360.0,26.2787,26.2877,26.2698,26.2877,53360.0
2015-07-28 15:20:00,29.33,29.33,29.3,29.3,55932.0,26.2877,26.2877,26.2608,26.2608,55932.0
2015-07-28 15:30:00,29.3,29.32,29.3,29.31,191928.0,26.2608,26.2787,26.2608,26.2698,191928.0
2015-07-28 15:40:00,29.31,29.33,29.31,29.32,105448.0,26.2698,26.2877,26.2698,26.2787,105448.0
2015-07-28 15:50:00,29.32,29.33,29.3,29.32,197348.0,26.2787,26.2877,26.2608,26.2787,197348.0
2015-07-29 09:30:00,29.35,29.39,29.35,29.38,106008.0,26.3056,26.3415,26.3056,26.3325,106008.0
2015-07-29 09:40:00,29.39,29.39,29.34,29.34,26552.0,26.3415,26.3415,26.2967,26.2967,26552.0
2015-07-29 09:50:00,29.34,29.36,29.32,29.36,23064.0,26.2967,26.3146,26.2787,26.3146,23064.0
2015-07-29 10:00:00,29.36,29.37,29.33,29.37,42512.0,26.3146,26.3235,26.2877,26.3235,42512.0
2015-07-29 10:10:00,29.36,29.38,29.33,29.37,27120.0,26.3146,26.3325,26.2877,26.3235,27120.0
2015-07-29 10:20:00,29.38,29.39,29.36,29.36,277856.0,26.3325,26.3415,26.3146,26.3146,277856.0
2015-07-29 10:30:00,29.37,29.4,29.37,29.4,56004.0,26.3235,26.3504,26.3235,26.3504,56004.0
2015-07-29 10:40:00,29.4,29.42,29.4,29.41,24864.0,26.3504,26.3684,26.3504,26.3594,24864.0
2015-07-29 10:50:00,29.41,29.43,29.41,29.41,129660.0,26.3594,26.3773,26.3594,26.3594,129660.0
2015-07-29 11:00:00,29.41,29.41,29.39,29.39,99952.0,26.3594,26.3594,26.3415,26.3415,99952.0
2015-07-29 11:10:00,29.4,29.42,29.39,29.42,56324.0,26.3504,26.3684,26.3415,26.3684,56324.0
2015-07-29 11:20:00,29.42,29.44,29.41,29.41,51976.0,26.3684,26.3863,26.3594,26.3594,51976.0
2015-07-29 11:30:00,29.41,29.44,29.41,29.44,40836.0,26.3594,26.3863,26.3594,26.3863,40836.0
2015-07-29 11:40:00,29.44,29.45,29.44,29.44,14368.0,26.3863,26.3952,26.3863,26.3863,14368.0
2015-07-29 11:50:00,29.44,29.45,29.44,29.45,51016.0,26.3863,26.3952,26.3863,26.3952,51016.0
2015-07-29 12:00:00,29.45,29.45,29.43,29.43,123476.0,26.3952,26.3952,26.3773,26.3773,123476.0
2015-07-29 12:10:00,29.43,29.43,29.41,29.42,83084.0,26.3773,26.3773,26.3594,26.3684,83084.0
2015-07-29 12:20:00,29.42,29.42,29.41,29.41,41080.0,26.3684,26.3684,26.3594,26.3594,41080.0
2015-07-29 12:30:00,29.43,29.43,29.4,29.42,22624.0,26.3773,26.3773,26.3504,26.3684,22624.0
2015-07-29 12:40:00,29.42,29.43,29.41,29.43,3284516.0,26.3684,26.3773,26.3594,26.3773,3284516.0
2015-07-29 12:50:00,29.43,29.44,29.41,29.42,440208.0,26.3773,26.3863,26.3594,26.3684,440208.0
2015-07-29 13:00:00,29.42,29.42,29.41,29.41,1393468.0,26.3684,26.3684,26.3594,26.3594,1393468.0
2015-07-29 13:10:00,29.41,29.43,29.41,29.43,1165584.0,26.3594,26.3773,26.3594,26.3773,1165584.0
2015-07-29 13:20:00,29.43,29.43,29.42,29.43,584684.0,26.3773,26.3773,26.3684,26.3773,584684.0
2015-07-29 13:30:00,29.42,29.43,29.41,29.43,1032304.0,26.3684,26.3773,26.3594,26.3773,1032304.0
2015-07-29 13:40:00,29.43,29.43,29.4,29.41,73240.0,26.3773,26.3773,26.3504,26.3594,73240.0
2015-07-29 13:50:00,29.4,29.42,29.4,29.4,111676.0,26.3504,26.3684,26.3504,26.3504,111676.0
2015-07-29 14:00:00,29.4,29.49,29.35,29.39,366144.0,26.3504,26.4311,26.3056,26.3415,366144.0
2015-07-29 14:10:00,29.39,29.46,29.38,29.46,102896.0,26.3415,26.4042,26.3325,26.4042,102896.0
2015-07-29 14:20:00,29.47,29.47,29.42,29.43,110264.0,26.4132,26.4132,26.3684,26.3773,110264.0
2015-07-29 14:30:00,29.43,29.46,29.43,29.46,103744.0,26.3773,26.4042,26.3773,26.4042,103744.0
2015-07-29 14:40:00,29.48,29.52,29.47,29.51,182016.0,26.4221,26.458,26.4132,26.449,182016.0
2015-07-29 14:50:00,29.51,29.53,29.5,29.52,138928.0,26.449,26.4669,26.4401,26.458,138928.0
2015-07-29 15:00:00,29.51,29.51,29.48,29.49,134504.0,26.449,26.449,26.4221,26.4311,134504.0
2015-07-29 15:10:00,29.49,29.5,29.48,29.49,186136.0,26.4311,26.4401,26.4221,26.4311,186136.0
2015-07-29 15:20:00,29.49,29.52,29.49,29.5,65196.0,26.4311,26.458,26.4311,26.4401,65196.0
2015-07-29 15:30:00,29.51,29.51,29.46,29.49,233256.0,26.449,26.449,26.4042,26.4311,233256.0
2015-07-29 15:40:00,29.5,29.52,29.5,29.5,82092.0,26.4401,26.458,26.4401,26.4401,82092.0
2015-07-29 15:50:00,29.5,29.52,29.49,29.5,434180.0,26.4401,26.458,26.4311,26.4401,434180.0
2015-07-30 09:30:00,29.42,29.43,29.35,29.35,117268.0,26.3684,26.3773,26.3056,26.3056,117268.0
2015-07-30 09:40:00,29.36,29.36,29.29,29.29,203272.0,26.3146,26.3146,26.2518,26.2518,203272.0
2015-07-30 09:50:00,29.3,29.33,29.29,29.29,18296.0,26.2608,26.2877,26.2518,26.2518,18296.0
2015-07-30 10:00:00,29.29,29.34,29.28,29.34,21488.0,26.2518,26.2967,26.2429,26.2967,21488.0
2015-07-30 10:10:00,29.33,29.36,29.32,29.35,30912.0,26.2877,26.3146,26.2787,26.3056,30912.0
2015-07-30 10:20:00,29.35,29.37,29.35,29.36,20812.0,26.3056,26.3235,26.3056,26.3146,20812.0
2015-07-30 10:30:00,29.38,29.4,29.35,29.36,42152.0,26.3325,26.3504,26.3056,26.3146,42152.0
2015-07-30 10:40:00,29.35,29.38,29.35,29.36,10228.0,26.3056,26.3325,26.3056,26.3146,10228.0
2015-07-30 10:50:00,29.36,29.37,29.33,29.33,22364.0,26.3146,26.3235,26.2877,26.2877,22364.0
2015-07-30 11:00:00,29.33,29.34,29.31,29.33,54116.0,26.2877,26.2967,26.2698,26.2877,54116.0
2015-07-30 11:10:00,29.32,29.39,29.32,29.38,38012.0,26.2787,26.3415,26.2787,26.3325,38012.0
2015-07-30 11:20:00,29.38,29.43,29.38,29.41,137700.0,26.3325,26.3773,26.3325,26.3594,137700.0
2015-07-30 11:30:00,29.42,29.44,29.42,29.44,20600.0,26.3684,26.3863,26.3684,26.3863,20600.0
2015-07-30 11:40:00,29.44,29.48,29.43,29.46,130184.0,26.3863,26.4221,26.3773,26.4042,130184.0
2015-07-30 11:50:00,29.46,29.46,29.45,29.46,19892.0,26.4042,26.4042,26.3952,26.4042,19892.0
2015-07-30 12:00:00,29.47,29.47,29.45,29.46,21488.0,26.4132,26.4132,26.3952,26.4042,21488.0
2015-07-30 12:10:00,29.45,29.47,29.44,29.47,22152.0,26.3952,26.4132,26.3863,26.4132,22152.0
2015-07-30 12:20:00,29.48,29.5,29.48,29.5,3140.0,26.4221,26.4401,26.4221,26.4401,3140.0
2015-07-30 12:30:00,29.5,29.5,29.48,29.49,19596.0,26.4401,26.4401,26.4221,26.4311,19596.0
2015-07-30 12:40:00,29.48,29.51,29.48,29.51,4532.0,26.4221,26.449,26.4221,26.449,4532.0
2015-07-30 12:50:00,29.51,29.53,29.51,29.53,49292.0,26.449,26.4669,26.449,26.4669,49292.0
2015-07-30 13:00:00,29.53,29.54,29.51,29.52,22664.0,26.4669,26.4759,26.449,26.458,22664.0
2015-07-30 13:10:00,29.52,29.55,29.52,29.55,33228.0,26.458,26.4849,26.458,26.4849,33228.0
2015-07-30 13:20:00,29.55,29.55,29.52,29.53,37024.0,26.4849,26.4849,26.458,26.4669,37024.0
2015-07-30 13:30:00,29.54,29.55,29.51,29.51,19268.0,26.4759,26.4849,26.449,26.449,19268.0
2015-07-30 13:40:00,29.5,29.51,29.5,29.51,13664.0,26.4401,26.449,26.4401,26.449,13664.0
2015-07-30 13:50:00,29.52,29.52,29.5,29.5,24576.0,26.458,26.458,26.4401,26.4401,24576.0
2015-07-30 14:00:00,29.51,29.53,29.5,29.5,22356.0,26.449,26.4669,26.4401,26.4401,22356.0
2015-07-30 14:10:00,29.51,29.52,29.51,29.51,13960.0,26.449,26.458,26.449,26.449,13960.0
2015-07-30 14:20:00,29.52,29.53,29.51,29.52,12788.0,26.458,26.4669,26.449,26.458,12788.0
2015-07-30 14:30:00,29.51,29.52,29.5,29.5,42272.0,26.449,26.458,26.4401,26.4401,42272.0
2015-07-30 14:40:00,29.5,29.53,29.5,29.53,122048.0,26.4401,26.4669,26.4401,26.4669,122048.0
2015-07-30 14:50:00,29.53,29.54,29.52,29.53,86460.0,26.4669,26.4759,26.458,26.4669,86460.0
2015-07-30 15:00:00,29.53,29.55,29.53,29.53,94036.0,26.4669,26.4849,26.4669,26.4669,94036.0
2015-07-30 15:10:00,29.53,29.54,29.53,29.53,31796.0,26.4669,26.4759,26.4669,26.4669,31796.0
2015-07-30 15:20:00,29.54,29.55,29.53,29.55,125544.0,26.4759,26.4849,26.4669,26.4849,125544.0
2015-07-30 15:30:00,29.54,29.55,29.52,29.54,43748.0,26.4759,26.4849,26.458,26.4759,43748.0
2015-07-30 15:40:00,29.54,29.55,29.53,29.55,70568.0,26.4759,26.4849,26.4669,26.4849,70568.0
2015-07-30 15:50:00,29.54,29.55,29.52,29.52,453976.0,26.4759,26.4849,26.458,26.458,453976.0
2015-07-31 09:30:00,29.62,29.62,29.56,29.56,62988.0,26.5476,26.5476,26.4938,26.4938,62988.0
2015-07-31 09:40:00,29.55,29.58,29.52,29.52,43728.0,26.4849,26.5118,26.458,26.458,43728.0
2015-07-31 09:50:00,29.54,29.55,29.53,29.55,23924.0,26.4759,26.4849,26.4669,26.4849,23924.0
2015-07-31 10:00:00,29.54,29.58,29.52,29.58,23416.0,26.4759,26.5118,26.458,26.5118,23416.0
2015-07-31 10:10:00,29.57,29.59,29.56,29.57,40932.0,26.5028,26.5207,26.4938,26.5028,40932.0
2015-07-31 10:20:00,29.57,29.62,29.57,29.6,32712.0,26.5028,26.5476,26.5028,26.5297,32712.0
2015-07-31 10:30:00,29.59,29.62,29.59,29.6,51884.0,26.5207,26.5476,26.5207,26.5297,51884.0
2015-07-31 10:40:00,29.59,29.62,29.58,29.62,49584.0,26.5207,26.5476,26.5118,26.5476,49584.0
2015-07-31 10:50:00,29.61,29.63,29.61,29.61,28236.0,26.5387,26.5566,26.5387,26.5387,28236.0
2015-07-31 11:00:00,29.61,29.62,29.59,29.6,43672.0,26.5387,26.5476,26.5207,26.5297,43672.0
2015-07-31 11:10:00,29.6,29.6,29.58,29.6,11388.0,26.5297,26.5297,26.5118,26.5297,11388.0
2015-07-31 11:20:00,29.6,29.61,29.59,29.6,35584.0,26.5297,26.5387,26.5207,26.5297,35584.0
2015-07-31 11:30:00,29.61,29.61,29.6,29.61,15796.0,26.5387,26.5387,26.5297,26.5387,15796.0
2015-07-31 11:40:00,29.61,29.61,29.61,29.61,41016.0,26.5387,26.5387,26.5387,26.5387,41016.0
2015-07-31 11:50:00,29.61,29.62,29.6,29.6,8228.0,26.5387,26.5476,26.5297,26.5297,8228.0
2015-07-31 12:00:00,29.6,29.61,29.6,29.61,70500.0,26.5297,26.5387,26.5297,26.5387,70500.0
2015-07-31 12:10:00,29.61,29.63,29.61,29.61,119012.0,26.5387,26.5566,26.5387,26.5387,119012.0
2015-07-31 12:20:00,29.62,29.62,29.6,29.62,150556.0,26.5476,26.5476,26.5297,26.5476,150556.0
2015-07-31 12:30:00,29.62,29.62,29.59,29.6,41440.0,26.5476,26.5476,26.5207,26.5297,41440.0
2015-07-31 12:40:00,29.6,29.61,29.59,29.59,12616.0,26.5297,26.5387,26.5207,26.5207,12616.0
2015-07-31 12:50:00,29.59,29.6,29.59,29.59,32984.0,26.5207,26.5297,26.5207,26.5207,32984.0
2015-07-31 13:00:00,29.59,29.6,29.59,29.59,40824.0,26.5207,26.5297,26.5207,26.5207,40824.0
2015-07-31 13:10:00,29.59,29.59,29.57,29.58,6164.0,26.5207,26.5207,26.5028,26.5118,6164.0
2015-07-31 13:20:00,29.58,29.58,29.55,29.55,13088.0,26.5118,26.5118,26.4849,26.4849,13088.0
2015-07-31 13:30:00,29.56,29.56,29.53,29.53,33680.0,26.4938,26.4938,26.4669,26.4669,33680.0
2015-07-31 13:40:00,29.54,29.54,29.53,29.54,32264.0,26.4759,26.4759,26.4669,26.4759,32264.0
2015-07-31 13:50:00,29.54,29.54,29.53,29.54,13424.0,26.4759,26.4759,26.4669,26.4759,13424.0
2015-07-31 14:00:00,29.54,29.56,29.54,29.54,28200.0,26.4759,26.4938,26.4759,26.4759,28200.0
2015-07-31 14:10:00,29.54,29.54,29.52,29.53,28732.0,26.4759,26.4759,26.458,26.4669,28732.0
2015-07-31 14:20:00,29.52,29.52,29.5,29.52,195384.0,26.458,26.458,26.4401,26.458,195384.0
2015-07-31 14:30:00,29.52,29.54,29.49,29.5,68160.0,26.458,26.4759,26.4311,26.4401,68160.0
2015-07-31 14:40:00,29.5,29.52,29.48,29.51,140764.0,26.4401,26.458,26.4221,26.449,140764.0
2015-07-31 14:50:00,29.51,29.52,29.51,29.51,37580.0,26.449,26.458,26.449,26.449,37580.0
2015-07-31 15:00:00,29.52,29.53,29.5,29.51,48440.0,26.458,26.4669,26.4401,26.449,48440.0
2015-07-31 15:10:00,29.5,29.52,29.5,29.52,25896.0,26.4401,26.458,26.4401,26.458,25896.0
2015-07-31 15:20:00,29.52,29.52,29.47,29.48,119180.0,26.458,26.458,26.4132,26.4221,119180.0
2015-07-31 15:30:00,29.48,29.51,29.48,29.5,45428.0,26.4221,26.449,26.4221,26.4401,45428.0
2015-07-31 15:40:00,29.5,29.51,29.49,29.5,92320.0,26.4401,26.449,26.4311,26.4401,92320.0
2015-07-31 15:50:00,29.5,29.53,29.47,29.52,414116.0,26.4401,26.4669,26.4132,26.458,414116.0
2015-08-03 09:30:00,29.57,29.57,29.51,29.53,76764.0,26.5028,26.5028,26.449,26.4669,76764.0
2015-08-03 09:40:00,29.53,29.53,29.47,29.5,204476.0,26.4669,26.4669,26.4132,26.4401,204476.0
2015-08-03 09:50:00,29.51,29.57,29.51,29.56,37148.0,26.449,26.5028,26.449,26.4938,37148.0
2015-08-03 10:00:00,29.55,29.56,29.51,29.51,37356.0,26.4849,26.4938,26.449,26.449,37356.0
2015-08-03 10:10:00,29.5,29.55,29.49,29.49,65648.0,26.4401,26.4849,26.4311,26.4311,65648.0
2015-08-03 10:20:00,29.5,29.5,29.45,29.47,14428.0,26.4401,26.4401,26.3952,26.4132,14428.0
2015-08-03 10:30:00,29.46,29.47,29.43,29.46,39540.0,26.4042,26.4132,26.3773,26.4042,39540.0
2015-08-03 10:40:00,29.45,29.48,29.45,29.48,14756.0,26.3952,26.4221,26.3952,26.4221,14756.0
2015-08-03 10:50:00,29.48,29.49,29.46,29.48,28828.0,26.4221,26.4311,26.4042,26.4221,28828.0
2015-08-03 11:00:00,29.48,29.5,29.47,29.5,59000.0,26.4221,26.4401,26.4132,26.4401,59000.0
2015-08-03 11:10:00,29.5,29.53,29.5,29.52,21120.0,26.4401,26.4669,26.4401,26.458,21120.0
2015-08-03 11:20:00,29.52,29.54,29.52,29.53,38156.0,26.458,26.4759,26.458,26.4669,38156.0
2015-08-03 11:30:00,29.53,29.55,29.53,29.53,30824.0,26.4669,26.4849,26.4669,26.4669,30824.0
2015-08-03 11:40:00,29.53,29.55,29.53,29.53,83944.0,26.4669,26.4849,26.4669,26.4669,83944.0
2015-08-03 11:50:00,29.53,29.53,29.51,29.52,58404.0,26.4669,26.4669,26.449,26.458,58404.0
2015-08-03 12:00:00,29.52,29.53,29.5,29.5,121832.0,26.458,26.4669,26.4401,26.4401,121832.0
2015-08-03 12:10:00,29.5,29.52,29.48,29.48,115852.0,26.4401,26.458,26.4221,26.4221,115852.0
2015-08-03 12:20:00,29.49,29.49,29.48,29.49,35964.0,26.4311,26.4311,26.4221,26.4311,35964.0
2015-08-03 12:30:00,29.49,29.49,29.43,29.43,168056.0,26.4311,26.4311,26.3773,26.3773,168056.0
2015-08-03 12:40:00,29.42,29.43,29.37,29.37,78828.0,26.3684,26.3773,26.3235,26.3235,78828.0
2015-08-03 12:50:00,29.37,29.37,29.32,29.33,141416.0,26.3235,26.3235,26.2787,26.2877,141416.0
2015-08-03 13:00:00,29.33,29.34,29.29,29.29,66232.0,26.2877,26.2967,26.2518,26.2518,66232.0
2015-08-03 13:10:00,29.29,29.31,29.29,29.29,68444.0,26.2518,26.2698,26.2518,26.2518,68444.0
2015-08-03 13:20:00,29.3,29.33,29.3,29.33,145408.0,26.2608,26.2877,26.2608,26.2877,145408.0
2015-08-03 13:30:00,29.33,29.35,29.32,29.33,62300.0,26.2877,26.3056,26.2787,26.2877,62300.0
2015-08-03 13:40:00,29.33,29.36,29.33,29.36,73004.0,26.2877,26.3146,26.2877,26.3146,73004.0
2015-08-03 13:50:00,29.36,29.38,29.34,29.35,89860.0,26.3146,26.3325,26.2967,26.3056,89860.0
2015-08-03 14:00:00,29.35,29.35,29.32,29.33,102148.0,26.3056,26.3056,26.2787,26.2877,102148.0
2015-08-03 14:10:00,29.33,29.34,29.31,29.32,47644.0,26.2877,26.2967,26.2698,26.2787,47644.0
2015-08-03 14:20:00,29.32,29.33,29.3,29.33,305444.0,26.2787,26.2877,26.2608,26.2877,305444.0
2015-08-03 14:30:00,29.33,29.37,29.32,29.36,74476.0,26.2877,26.3235,26.2787,26.3146,74476.0
2015-08-03 14:40:00,29.36,29.37,29.34,29.35,85996.0,26.3146,26.3235,26.2967,26.3056,85996.0
2015-08-03 14:50:00,29.35,29.35,29.31,29.33,76568.0,26.3056,26.3056,26.2698,26.2877,76568.0
2015-08-03 15:00:00,29.33,29.35,29.33,29.35,91552.0,26.2877,26.3056,26.2877,26.3056,91552.0
2015-08-03 15:10:00,29.35,29.35,29.32,29.34,101628.0,26.3056,26.3056,26.2787,26.2967,101628.0
2015-08-03 15:20:00,29.34,29.36,29.34,29.36,70368.0,26.2967,26.3146,26.2967,26.3146,70368.0
2015-08-03 15:30:00,29.36,29.4,29.34,29.4,232940.0,26.3146,26.3504,26.2967,26.3504,232940.0
2015-08-03 15:40:00,29.41,29.43,29.4,29.41,166532.0,26.3594,26.3773,26.3504,26.3594,166532.0
2015-08-03 15:50:00,29.41,29.46,29.4,29.46,191716.0,26.3594,26.4042,26.3504,26.4042,191716.0
2015-08-04 09:30:00,29.47,29.48,29.4,29.4,78064.0,26.4132,26.4221,26.3504,26.3504,78064.0
2015-08-04 09:40:00,29.39,29.46,29.38,29.45,54732.0,26.3415,26.4042,26.3325,26.3952,54732.0
2015-08-04 09:50:00,29.46,29.46,29.43,29.44,25816.0,26.4042,26.4042,26.3773,26.3863,25816.0
2015-08-04 10:00:00,29.43,29.47,29.42,29.47,41260.0,26.3773,26.4132,26.3684,26.4132,41260.0
2015-08-04 10:10:00,29.46,29.48,29.43,29.48,50452.0,26.4042,26.4221,26.3773,26.4221,50452.0
2015-08-04 10:20:00,29.46,29.52,29.46,29.5,22956.0,26.4042,26.458,26.4042,26.4401,22956.0
2015-08-04 10:30:00,29.5,29.5,29.46,29.46,22160.0,26.4401,26.4401,26.4042,26.4042,22160.0
2015-08-04 10:40:00,29.46,29.47,29.44,29.44,34908.0,26.4042,26.4132,26.3863,26.3863,34908.0
2015-08-04 10:50:00,29.44,29.44,29.37,29.38,46212.0,26.3863,26.3863,26.3235,26.3325,46212.0
2015-08-04 11:00:00,29.38,29.43,29.38,29.41,66456.0,26.3325,26.3773,26.3325,26.3594,66456.0
2015-08-04 11:10:00,29.42,29.44,29.42,29.43,26740.0,26.3684,26.3863,26.3684,26.3773,26740.0
2015-08-04 11:20:00,29.42,29.44,29.42,29.43,22068.0,26.3684,26.3863,26.3684,26.3773,22068.0
2015-08-04 11:30:00,29.43,29.44,29.42,29.43,119504.0,26.3773,26.3863,26.3684,26.3773,119504.0
2015-08-04 11:40:00,29.43,29.45,29.43,29.43,204984.0,26.3773,26.3952,26.3773,26.3773,204984.0
2015-08-04 11:50:00,29.43,29.44,29.41,29.43,957792.0,26.3773,26.3863,26.3594,26.3773,957792.0
2015-08-04 12:00:00,29.44,29.48,29.44,29.47,44544.0,26.3863,26.4221,26.3863,26.4132,44544.0
2015-08-04 12:10:00,29.48,29.48,29.46,29.47,48684.0,26.4221,26.4221,26.4042,26.4132,48684.0
2015-08-04 12:20:00,29.47,29.47,29.43,29.43,53820.0,26.4132,26.4132,26.3773,26.3773,53820.0
2015-08-04 12:30:00,29.43,29.44,29.42,29.43,42072.0,26.3773,26.3863,26.3684,26.3773,42072.0
2015-08-04 12:40:00,29.43,29.44,29.4,29.41,50548.0,26.3773,26.3863,26.3504,26.3594,50548.0
2015-08-04 12:50:00,29.41,29.41,29.38,29.4,22896.0,26.3594,26.3594,26.3325,26.3504,22896.0
2015-08-04 13:00:00,29.4,29.41,29.38,29.4,32444.0,26.3504,26.3594,26.3325,26.3504,32444.0
2015-08-04 13:10:00,29.41,29.44,29.4,29.44,35264.0,26.3594,26.3863,26.3504,26.3863,35264.0
2015-08-04 13:20:00,29.43,29.45,29.43,29.45,21484.0,26.3773,26.3952,26.3773,26.3952,21484.0
2015-08-04 13:30:00,29.46,29.49,29.46,29.48,52600.0,26.4042,26.4311,26.4042,26.4221,52600.0
2015-08-04 13:40:00,29.47,29.47,29.41,29.41,81144.0,26.4132,26.4132,26.3594,26.3594,81144.0
2015-08-04 13:50:00,29.42,29.42,29.36,29.38,77780.0,26.3684,26.3684,26.3146,26.3325,77780.0
2015-08-04 14:00:00,29.37,29.38,29.34,29.34,64048.0,26.3235,26.3325,26.2967,26.2967,64048.0
2015-08-04 14:10:00,29.34,29.36,29.33,29.36,1031276.0,26.2967,26.3146,26.2877,26.3146,1031276.0
2015-08-04 14:20:00,29.37,29.37,29.35,29.36,122980.0,26.3235,26.3235,26.3056,26.3146,122980.0
2015-08-04 14:30:00,29.37,29.4,29.36,29.4,95440.0,26.3235,26.3504,26.3146,26.3504,95440.0
2015-08-04 14:40:00,29.41,29.45,29.39,29.45,816844.0,26.3594,26.3952,26.3415,26.3952,816844.0
2015-08-04 14:50:00,29.45,29.45,29.42,29.45,77384.0,26.3952,26.3952,26.3684,26.3952,77384.0
2015-08-04 15:00:00,29.44,29.46,29.43,29.43,121428.0,26.3863,26.4042,26.3773,26.3773,121428.0
2015-08-04 15:10:00,29.43,29.43,29.4,29.41,132576.0,26.3773,26.3773,26.3504,26.3594,132576.0
2015-08-04 15:20:00,29.41,29.42,29.39,29.41,114708.0,26.3594,26.3684,26.3415,26.3594,114708.0
2015-08-04 15:30:00,29.42,29.44,29.41,29.41,134856.0,26.3684,26.3863,26.3594,26.3594,134856.0
2015-08-04 15:40:00,29.41,29.41,29.38,29.39,145380.0,26.3594,26.3594,26.3325,26.3415,145380.0
2015-08-04 15:50:00,29.38,29.41,29.36,29.4,523860.0,26.3325,26.3594,26.3146,26.3504,523860.0
2015-08-05 09:30:00,29.52,29.57,29.5,29.56,181440.0,26.458,26.5028,26.4401,26.4938,181440.0
2015-08-05 09:40:00,29.57,29.61,29.53,29.61,52468.0,26.5028,26.5387,26.4669,26.5387,52468.0
2015-08-05 09:50:00,29.62,29.64,29.6,29.61,74740.0,26.5476,26.5655,26.5297,26.5387,74740.0
2015-08-05 10:00:00,29.62,29.62,29.59,29.62,53064.0,26.5476,26.5476,26.5207,26.5476,53064.0
2015-08-05 10:10:00,29.63,29.64,29.61,29.62,42636.0,26.5566,26.5655,26.5387,26.5476,42636.0
2015-08-05 10:20:00,29.63,29.66,29.63,29.66,27468.0,26.5566,26.5835,26.5566,26.5835,27468.0
2015-08-05 10:30:00,29.65,29.66,29.64,29.65,19452.0,26.5745,26.5835,26.5655,26.5745,19452.0
2015-08-05 10:40:00,29.64,29.64,29.61,29.61,37196.0,26.5655,26.5655,26.5387,26.5387,37196.0
2015-08-05 10:50:00,29.62,29.65,29.62,29.64,32896.0,26.5476,26.5745,26.5476,26.5655,32896.0
2015-08-05 11:00:00,29.65,29.66,29.63,29.63,102416.0,26.5745,26.5835,26.5566,26.5566,102416.0
2015-08-05 11:10:00,29.63,29.65,29.63,29.65,38024.0,26.5566,26.5745,26.5566,26.5745,38024.0
2015-08-05 11:20:00,29.66,29.66,29.64,29.65,33992.0,26.5835,26.5835,26.5655,26.5745,33992.0
2015-08-05 11:30:00,29.65,29.66,29.63,29.63,21424.0,26.5745,26.5835,26.5566,26.5566,21424.0
2015-08-05 11:40:00,29.63,29.64,29.62,29.63,14900.0,26.5566,26.5655,26.5476,26.5566,14900.0
2015-08-05 11:50:00,29.63,29.63,29.58,29.58,37736.0,26.5566,26.5566,26.5118,26.5118,37736.0
2015-08-05 12:00:00,29.56,29.58,29.56,29.58,49968.0,26.4938,26.5118,26.4938,26.5118,49968.0
2015-08-05 12:10:00,29.57,29.59,29.55,29.55,44760.0,26.5028,26.5207,26.4849,26.4849,44760.0
2015-08-05 12:20:00,29.54,29.56,29.53,29.54,36556.0,26.4759,26.4938,26.4669,26.4759,36556.0
2015-08-05 12:30:00,29.53,29.53,29.5,29.51,125344.0,26.4669,26.4669,26.4401,26.449,125344.0
2015-08-05 12:40:00,29.51,29.53,29.49,29.53,103396.0,26.449,26.4669,26.4311,26.4669,103396.0
2015-08-05 12:50:00,29.51,29.55,29.5,29.55,34864.0,26.449,26.4849,26.4401,26.4849,34864.0
2015-08-05 13:00:00,29.55,29.55,29.54,29.54,22644.0,26.4849,26.4849,26.4759,26.4759,22644.0
2015-08-05 13:10:00,29.54,29.54,29.46,29.47,123772.0,26.4759,26.4759,26.4042,26.4132,123772.0
2015-08-05 13:20:00,29.47,29.5,29.47,29.5,92260.0,26.4132,26.4401,26.4132,26.4401,92260.0
2015-08-05 13:30:00,29.49,29.5,29.48,29.49,29216.0,26.4311,26.4401,26.4221,26.4311,29216.0
2015-08-05 13:40:00,29.49,29.5,29.49,29.49,25780.0,26.4311,26.4401,26.4311,26.4311,25780.0
2015-08-05 13:50:00,29.49,29.49,29.46,29.49,59416.0,26.4311,26.4311,26.4042,26.4311,59416.0
2015-08-05 14:00:00,29.48,29.5,29.47,29.49,46540.0,26.4221,26.4401,26.4132,26.4311,46540.0
2015-08-05 14:10:00,29.49,29.51,29.48,29.51,26272.0,26.4311,26.449,26.4221,26.449,26272.0
2015-08-05 14:20:00,29.51,29.53,29.51,29.53,12328.0,26.449,26.4669,26.449,26.4669,12328.0
2015-08-05 14:30:00,29.53,29.55,29.52,29.54,25736.0,26.4669,26.4849,26.458,26.4759,25736.0
2015-08-05 14:40:00,29.55,29.55,29.52,29.55,106144.0,26.4849,26.4849,26.458,26.4849,106144.0
2015-08-05 14:50:00,29.55,29.55,29.52,29.52,39224.0,26.4849,26.4849,26.458,26.458,39224.0
2015-08-05 15:00:00,29.53,29.55,29.52,29.54,33288.0,26.4669,26.4849,26.458,26.4759,33288.0
2015-08-05 15:10:00,29.54,29.56,29.52,29.52,131304.0,26.4759,26.4938,26.458,26.458,131304.0
2015-08-05 15:20:00,29.52,29.54,29.52,29.53,52740.0,26.458,26.4759,26.458,26.4669,52740.0
2015-08-05 15:30:00,29.52,29.52,29.5,29.5,89232.0,26.458,26.458,26.4401,26.4401,89232.0
2015-08-05 15:40:00,29.5,29.51,29.49,29.5,73276.0,26.4401,26.449,26.4311,26.4401,73276.0
2015-08-05 15:50:00,29.5,29.51,29.49,29.5,127072.0,26.4401,26.449,26.4311,26.4401,127072.0
2015-08-06 09:30:00,29.52,29.56,29.43,29.44,49072.0,26.458,26.4938,26.3773,26.3863,49072.0
2015-08-06 09:40:00,29.41,29.45,29.41,29.44,28024.0,26.3594,26.3952,26.3594,26.3863,28024.0
2015-08-06 09:50:00,29.44,29.44,29.37,29.38,26344.0,26.3863,26.3863,26.3235,26.3325,26344.0
2015-08-06 10:00:00,29.37,29.39,29.35,29.39,22932.0,26.3235,26.3415,26.3056,26.3415,22932.0
2015-08-06 10:10:00,29.4,29.42,29.38,29.38,12276.0,26.3504,26.3684,26.3325,26.3325,12276.0
2015-08-06 10:20:00,29.35,29.35,29.32,29.32,15672.0,26.3056,26.3056,26.2787,26.2787,15672.0
2015-08-06 10:30:00,29.32,29.35,29.31,29.35,23684.0,26.2787,26.3056,26.2698,26.3056,23684.0
2015-08-06 10:40:00,29.34,29.35,29.32,29.35,20264.0,26.2967,26.3056,26.2787,26.3056,20264.0
2015-08-06 10:50:00,29.33,29.35,29.3,29.3,60912.0,26.2877,26.3056,26.2608,26.2608,60912.0
2015-08-06 11:00:00,29.3,29.31,29.25,29.25,53652.0,26.2608,26.2698,26.216,26.216,53652.0
2015-08-06 11:10:00,29.26,29.26,29.21,29.23,59536.0,26.225,26.225,26.1801,26.1981,59536.0
2015-08-06 11:20:00,29.25,29.25,29.18,29.19,58260.0,26.216,26.216,26.1533,26.1622,58260.0
2015-08-06 11:30:00,29.19,29.19,29.12,29.13,40404.0,26.1622,26.1622,26.0995,26.1084,40404.0
2015-08-06 11:40:00,29.13,29.17,29.13,29.17,32928.0,26.1084,26.1443,26.1084,26.1443,32928.0
2015-08-06 11:50:00,29.17,29.17,29.1,29.1,43816.0,26.1443,26.1443,26.0816,26.0816,43816.0
2015-08-06 12:00:00,29.1,29.13,29.1,29.12,74968.0,26.0816,26.1084,26.0816,26.0995,74968.0
2015-08-06 12:10:00,29.13,29.13,29.1,29.1,72720.0,26.1084,26.1084,26.0816,26.0816,72720.0
2015-08-06 12:20:00,29.09,29.1,29.06,29.09,28696.0,26.0726,26.0816,26.0457,26.0726,28696.0
2015-08-06 12:30:00,29.1,29.1,29.06,29.06,41384.0,26.0816,26.0816,26.0457,26.0457,41384.0
2015-08-06 12:40:00,29.05,29.08,29.05,29.08,102084.0,26.0367,26.0636,26.0367,26.0636,102084.0
2015-08-06 12:50:00,29.08,29.1,29.07,29.09,31732.0,26.0636,26.0816,26.0547,26.0726,31732.0
2015-08-06 13:00:00,29.08,29.09,29.07,29.09,42600.0,26.0636,26.0726,26.0547,26.0726,42600.0
2015-08-06 13:10:00,29.09,29.12,29.09,29.12,54132.0,26.0726,26.0995,26.0726,26.0995,54132.0
2015-08-06 13:20:00,29.12,29.16,29.11,29.15,91120.0,26.0995,26.1353,26.0905,26.1264,91120.0
2015-08-06 13:30:00,29.16,29.17,29.15,29.15,53012.0,26.1353,26.1443,26.1264,26.1264,53012.0
2015-08-06 13:40:00,29.16,29.18,29.16,29.18,37752.0,26.1353,26.1533,26.1353,26.1533,37752.0
2015-08-06 13:50:00,29.18,29.18,29.14,29.14,86812.0,26.1533,26.1533,26.1174,26.1174,86812.0
2015-08-06 14:00:00,29.13,29.13,29.12,29.13,34284.0,26.1084,26.1084,26.0995,26.1084,34284.0
2015-08-06 14:10:00,29.13,29.14,29.12,29.14,53584.0,26.1084,26.1174,26.0995,26.1174,53584.0
2015-08-06 14:20:00,29.13,29.18,29.13,29.18,98016.0,26.1084,26.1533,26.1084,26.1533,98016.0
2015-08-06 14:30:00,29.19,29.2,29.17,29.17,34376.0,26.1622,26.1712,26.1443,26.1443,34376.0
2015-08-06 14:40:00,29.18,29.19,29.17,29.19,23856.0,26.1533,26.1622,26.1443,26.1622,23856.0
2015-08-06 14:50:00,29.19,29.19,29.15,29.16,27044.0,26.1622,26.1622,26.1264,26.1353,27044.0
2015-08-06 15:00:00,29.17,29.18,29.15,29.16,75512.0,26.1443,26.1533,26.1264,26.1353,75512.0
2015-08-06 15:10:00,29.16,29.17,29.14,29.17,39744.0,26.1353,26.1443,26.1174,26.1443,39744.0
2015-08-06 15:20:00,29.17,29.17,29.13,29.13,69556.0,26.1443,26.1443,26.1084,26.1084,69556.0
2015-08-06 15:30:00,29.13,29.15,29.11,29.15,119856.0,26.1084,26.1264,26.0905,26.1264,119856.0
2015-08-06 15:40:00,29.15,29.2,29.15,29.2,99224.0,26.1264,26.1712,26.1264,26.1712,99224.0
2015-08-06 15:50:00,29.19,29.2,29.16,29.17,309508.0,26.1622,26.1712,26.1353,26.1443,309508.0
2015-08-07 09:30:00,29.13,29.14,29.05,29.06,93884.0,26.1084,26.1174,26.0367,26.0457,93884.0
2015-08-07 09:40:00,29.07,29.11,29.03,29.03,105344.0,26.0547,26.0905,26.0188,26.0188,105344.0
2015-08-07 09:50:00,29.06,29.15,29.04,29.14,74288.0,26.0457,26.1264,26.0278,26.1174,74288.0
2015-08-07 10:00:00,29.13,29.13,29.1,29.12,14704.0,26.1084,26.1084,26.0816,26.0995,14704.0
2015-08-07 10:10:00,29.12,29.12,29.09,29.1,52504.0,26.0995,26.0995,26.0726,26.0816,52504.0
2015-08-07 10:20:00,29.08,29.08,29.0,29.0,51052.0,26.0636,26.0636,25.9919,25.9919,51052.0
2015-08-07 10:30:00,29.02,29.07,29.0,29.07,29572.0,26.0098,26.0547,25.9919,26.0547,29572.0
2015-08-07 10:40:00,29.06,29.09,29.05,29.08,57876.0,26.0457,26.0726,26.0367,26.0636,57876.0
2015-08-07 10:50:00,29.09,29.1,29.04,29.05,52776.0,26.0726,26.0816,26.0278,26.0367,52776.0
2015-08-07 11:00:00,29.06,29.06,29.03,29.03,37000.0,26.0457,26.0457,26.0188,26.0188,37000.0
2015-08-07 11:10:00,29.03,29.04,28.96,28.96,61820.0,26.0188,26.0278,25.9561,25.9561,61820.0
2015-08-07 11:20:00,28.97,28.99,28.97,28.98,39116.0,25.965,25.983,25.965,25.974,39116.0
2015-08-07 11:30:00,28.98,28.98,28.94,28.94,55288.0,25.974,25.974,25.9381,25.9381,55288.0
2015-08-07 11:40:00,28.96,28.98,28.96,28.98,67728.0,25.9561,25.974,25.9561,25.974,67728.0
2015-08-07 11:50:00,28.98,28.99,28.96,28.98,37052.0,25.974,25.983,25.9561,25.974,37052.0
2015-08-07 12:00:00,28.99,29.02,28.99,29.02,34984.0,25.983,26.0098,25.983,26.0098,34984.0
2015-08-07 12:10:00,29.02,29.02,29.0,29.01,26320.0,26.0098,26.0098,25.9919,26.0009,26320.0
2015-08-07 12:20:00,29.01,29.02,28.99,29.01,32380.0,26.0009,26.0098,25.983,26.0009,32380.0
2015-08-07 12:30:00,29.0,29.0,28.96,28.99,26404.0,25.9919,25.9919,25.9561,25.983,26404.0
2015-08-07 12:40:00,28.99,29.01,28.99,29.0,10052.0,25.983,26.0009,25.983,25.9919,10052.0
2015-08-07 12:50:00,29.0,29.01,28.98,28.99,52832.0,25.9919,26.0009,25.974,25.983,52832.0
2015-08-07 13:00:00,28.98,28.99,28.97,28.98,122000.0,25.974,25.983,25.965,25.974,122000.0
2015-08-07 13:10:00,28.97,28.97,28.95,28.97,36060.0,25.965,25.965,25.9471,25.965,36060.0
2015-08-07 13:20:00,28.96,28.97,28.94,28.96,37152.0,25.9561,25.965,25.9381,25.9561,37152.0
2015-08-07 13:30:00,28.97,29.0,28.97,28.99,27368.0,25.965,25.9919,25.965,25.983,27368.0
2015-08-07 13:40:00,28.99,29.02,28.99,29.0,22292.0,25.983,26.0098,25.983,25.9919,22292.0
2015-08-07 13:50:00,29.0,29.0,28.98,28.99,11384.0,25.9919,25.9919,25.974,25.983,11384.0
2015-08-07 14:00:00,28.98,28.99,28.97,28.99,12792.0,25.974,25.983,25.965,25.983,12792.0
2015-08-07 14:10:00,28.99,29.0,28.98,28.98,18188.0,25.983,25.9919,25.974,25.974,18188.0
2015-08-07 14:20:00,28.98,29.0,28.98,29.0,30708.0,25.974,25.9919,25.974,25.9919,30708.0
2015-08-07 14:30:00,29.01,29.04,29.01,29.03,55192.0,26.0009,26.0278,26.0009,26.0188,55192.0
2015-08-07 14:40:00,29.02,29.03,29.0,29.03,24716.0,26.0098,26.0188,25.9919,26.0188,24716.0
2015-08-07 14:50:00,29.03,29.05,29.02,29.05,15760.0,26.0188,26.0367,26.0098,26.0367,15760.0
2015-08-07 15:00:00,29.04,29.05,29.03,29.05,68304.0,26.0278,26.0367,26.0188,26.0367,68304.0
2015-08-07 15:10:00,29.05,29.05,29.02,29.04,58100.0,26.0367,26.0367,26.0098,26.0278,58100.0
2015-08-07 15:20:00,29.05,29.12,29.05,29.11,150360.0,26.0367,26.0995,26.0367,26.0905,150360.0
2015-08-07 15:30:00,29.11,29.14,29.11,29.12,188812.0,26.0905,26.1174,26.0905,26.0995,188812.0
2015-08-07 15:40:00,29.13,29.13,29.1,29.11,122612.0,26.1084,26.1084,26.0816,26.0905,122612.0
2015-08-07 15:50:00,29.11,29.14,29.1,29.14,249340.0,26.0905,26.1174,26.0816,26.1174,249340.0
2015-08-10 09:30:00,29.31,29.44,29.31,29.4,121008.0,26.2698,26.3863,26.2698,26.3504,121008.0
2015-08-10 09:40:00,29.4,29.46,29.4,29.44,27772.0,26.3504,26.4042,26.3504,26.3863,27772.0
2015-08-10 09:50:00,29.45,29.47,29.41,29.42,41800.0,26.3952,26.4132,26.3594,26.3684,41800.0
2015-08-10 10:00:00,29.42,29.43,29.41,29.43,24012.0,26.3684,26.3773,26.3594,26.3773,24012.0
2015-08-10 10:10:00,29.43,29.43,29.42,29.42,35088.0,26.3773,26.3773,26.3684,26.3684,35088.0
2015-08-10 10:20:00,29.42,29.44,29.42,29.43,32704.0,26.3684,26.3863,26.3684,26.3773,32704.0
2015-08-10 10:30:00,29.4,29.41,29.37,29.37,46816.0,26.3504,26.3594,26.3235,26.3235,46816.0
2015-08-10 10:40:00,29.37,29.41,29.37,29.41,15348.0,26.3235,26.3594,26.3235,26.3594,15348.0
2015-08-10 10:50:00,29.4,29.4,29.38,29.4,28140.0,26.3504,26.3504,26.3325,26.3504,28140.0
2015-08-10 11:00:00,29.41,29.43,29.41,29.43,24956.0,26.3594,26.3773,26.3594,26.3773,24956.0
2015-08-10 11:10:00,29.43,29.44,29.42,29.43,40296.0,26.3773,26.3863,26.3684,26.3773,40296.0
2015-08-10 11:20:00,29.42,29.44,29.42,29.42,19628.0,26.3684,26.3863,26.3684,26.3684,19628.0
2015-08-10 11:30:00,29.42,29.43,29.42,29.43,16328.0,26.3684,26.3773,26.3684,26.3773,16328.0
2015-08-10 11:40:00,29.42,29.42,29.41,29.42,17304.0,26.3684,26.3684,26.3594,26.3684,17304.0
2015-08-10 11:50:00,29.42,29.45,29.42,29.43,30356.0,26.3684,26.3952,26.3684,26.3773,30356.0
2015-08-10 12:00:00,29.43,29.44,29.43,29.44,24700.0,26.3773,26.3863,26.3773,26.3863,24700.0
2015-08-10 12:10:00,29.45,29.45,29.44,29.44,20060.0,26.3952,26.3952,26.3863,26.3863,20060.0
2015-08-10 12:20:00,29.44,29.44,29.43,29.43,3000.0,26.3863,26.3863,26.3773,26.3773,3000.0
2015-08-10 12:30:00,29.44,29.44,29.42,29.43,7724.0,26.3863,26.3863,26.3684,26.3773,7724.0
2015-08-10 12:40:00,29.43,29.44,29.43,29.44,7116.0,26.3773,26.3863,26.3773,26.3863,7116.0
2015-08-10 12:50:00,29.44,29.44,29.43,29.43,14744.0,26.3863,26.3863,26.3773,26.3773,14744.0
2015-08-10 13:00:00,29.43,29.45,29.43,29.45,17828.0,26.3773,26.3952,26.3773,26.3952,17828.0
2015-08-10 13:10:00,29.45,29.45,29.44,29.45,25532.0,26.3952,26.3952,26.3863,26.3952,25532.0
2015-08-10 13:20:00,29.45,29.45,29.45,29.45,5288.0,26.3952,26.3952,26.3952,26.3952,5288.0
2015-08-10 13:30:00,29.44,29.45,29.44,29.45,15688.0,26.3863,26.3952,26.3863,26.3952,15688.0
2015-08-10 13:40:00,29.45,29.46,29.45,29.45,8596.0,26.3952,26.4042,26.3952,26.3952,8596.0
2015-08-10 13:50:00,29.45,29.46,29.45,29.45,20944.0,26.3952,26.4042,26.3952,26.3952,20944.0
2015-08-10 14:00:00,29.46,29.46,29.45,29.45,76404.0,26.4042,26.4042,26.3952,26.3952,76404.0
2015-08-10 14:10:00,29.45,29.48,29.45,29.48,27928.0,26.3952,26.4221,26.3952,26.4221,27928.0
2015-08-10 14:20:00,29.48,29.48,29.46,29.47,106616.0,26.4221,26.4221,26.4042,26.4132,106616.0
2015-08-10 14:30:00,29.46,29.47,29.45,29.46,155292.0,26.4042,26.4132,26.3952,26.4042,155292.0
2015-08-10 14:40:00,29.45,29.46,29.45,29.45,56780.0,26.3952,26.4042,26.3952,26.3952,56780.0
2015-08-10 14:50:00,29.45,29.45,29.44,29.45,90136.0,26.3952,26.3952,26.3863,26.3952,90136.0
2015-08-10 15:00:00,29.45,29.46,29.45,29.46,44288.0,26.3952,26.4042,26.3952,26.4042,44288.0
2015-08-10 15:10:00,29.46,29.46,29.44,29.44,37020.0,26.4042,26.4042,26.3863,26.3863,37020.0
2015-08-10 15:20:00,29.45,29.45,29.43,29.43,17768.0,26.3952,26.3952,26.3773,26.3773,17768.0
2015-08-10 15:30:00,29.44,29.44,29.43,29.43,48348.0,26.3863,26.3863,26.3773,26.3773,48348.0
2015-08-10 15:40:00,29.43,29.44,29.43,29.43,23928.0,26.3773,26.3863,26.3773,26.3773,23928.0
2015-08-10 15:50:00,29.43,29.46,29.43,29.46,103364.0,26.3773,26.4042,26.3773,26.4042,103364.0
2015-08-11 09:30:00,29.31,29.33,29.24,29.28,69812.0,26.2698,26.2877,26.207,26.2429,69812.0
2015-08-11 09:40:00,29.29,29.34,29.28,29.33,88088.0,26.2518,26.2967,26.2429,26.2877,88088.0
2015-08-11 09:50:00,29.33,29.34,29.27,29.31,148944.0,26.2877,26.2967,26.2339,26.2698,148944.0
2015-08-11 10:00:00,29.29,29.31,29.26,29.31,58320.0,26.2518,26.2698,26.225,26.2698,58320.0
2015-08-11 10:10:00,29.3,29.31,29.28,29.31,133220.0,26.2608,26.2698,26.2429,26.2698,133220.0
2015-08-11 10:20:00,29.35,29.36,29.32,29.33,125976.0,26.3056,26.3146,26.2787,26.2877,125976.0
2015-08-11 10:30:00,29.32,29.32,29.28,29.28,80500.0,26.2787,26.2787,26.2429,26.2429,80500.0
2015-08-11 10:40:00,29.28,29.33,29.28,29.31,42156.0,26.2429,26.2877,26.2429,26.2698,42156.0
2015-08-11 10:50:00,29.31,29.31,29.27,29.27,36616.0,26.2698,26.2698,26.2339,26.2339,36616.0
2015-08-11 11:00:00,29.27,29.27,29.2,29.2,47312.0,26.2339,26.2339,26.1712,26.1712,47312.0
2015-08-11 11:10:00,29.22,29.23,29.21,29.22,31260.0,26.1891,26.1981,26.1801,26.1891,31260.0
2015-08-11 11:20:00,29.22,29.22,29.18,29.18,48500.0,26.1891,26.1891,26.1533,26.1533,48500.0
2015-08-11 11:30:00,29.18,29.21,29.18,29.2,46380.0,26.1533,26.1801,26.1533,26.1712,46380.0
2015-08-11 11:40:00,29.2,29.2,29.14,29.15,39092.0,26.1712,26.1712,26.1174,26.1264,39092.0
2015-08-11 11:50:00,29.14,29.16,29.13,29.14,35040.0,26.1174,26.1353,26.1084,26.1174,35040.0
2015-08-11 12:00:00,29.15,29.16,29.14,29.15,57628.0,26.1264,26.1353,26.1174,26.1264,57628.0
2015-08-11 12:10:00,29.16,29.17,29.16,29.17,36404.0,26.1353,26.1443,26.1353,26.1443,36404.0
2015-08-11 12:20:00,29.16,29.17,29.15,29.16,9512.0,26.1353,26.1443,26.1264,26.1353,9512.0
2015-08-11 12:30:00,29.17,29.19,29.17,29.18,22248.0,26.1443,26.1622,26.1443,26.1533,22248.0
2015-08-11 12:40:00,29.18,29.18,29.16,29.17,11940.0,26.1533,26.1533,26.1353,26.1443,11940.0
2015-08-11 12:50:00,29.17,29.17,29.13,29.13,30100.0,26.1443,26.1443,26.1084,26.1084,30100.0
2015-08-11 13:00:00,29.13,29.13,29.09,29.1,39452.0,26.1084,26.1084,26.0726,26.0816,39452.0
2015-08-11 13:10:00,29.09,29.1,29.08,29.08,39448.0,26.0726,26.0816,26.0636,26.0636,39448.0
2015-08-11 13:20:00,29.08,29.11,29.07,29.11,102804.0,26.0636,26.0905,26.0547,26.0905,102804.0
2015-08-11 13:30:00,29.11,29.14,29.1,29.13,42004.0,26.0905,26.1174,26.0816,26.1084,42004.0
2015-08-11 13:40:00,29.13,29.14,29.1,29.1,41136.0,26.1084,26.1174,26.0816,26.0816,41136.0
2015-08-11 13:50:00,29.1,29.11,29.08,29.08,61540.0,26.0816,26.0905,26.0636,26.0636,61540.0
2015-08-11 14:00:00,29.08,29.11,29.07,29.1,31520.0,26.0636,26.0905,26.0547,26.0816,31520.0
2015-08-11 14:10:00,29.11,29.11,29.07,29.07,23448.0,26.0905,26.0905,26.0547,26.0547,23448.0
2015-08-11 14:20:00,29.07,29.13,29.07,29.11,100148.0,26.0547,26.1084,26.0547,26.0905,100148.0
2015-08-11 14:30:00,29.11,29.12,29.08,29.11,40132.0,26.0905,26.0995,26.0636,26.0905,40132.0
2015-08-11 14:40:00,29.11,29.12,29.1,29.11,24136.0,26.0905,26.0995,26.0816,26.0905,24136.0
2015-08-11 14:50:00,29.11,29.15,29.1,29.14,39256.0,26.0905,26.1264,26.0816,26.1174,39256.0
2015-08-11 15:00:00,29.14,29.16,29.13,29.13,62696.0,26.1174,26.1353,26.1084,26.1084,62696.0
2015-08-11 15:10:00,29.12,29.18,29.12,29.16,84528.0,26.0995,26.1533,26.0995,26.1353,84528.0
2015-08-11 15:20:00,29.16,29.18,29.15,29.17,28108.0,26.1353,26.1533,26.1264,26.1443,28108.0
2015-08-11 15:30:00,29.18,29.18,29.15,29.18,95292.0,26.1533,26.1533,26.1264,26.1533,95292.0
2015-08-11 15:40:00,29.18,29.2,29.16,29.17,69008.0,26.1533,26.1712,26.1353,26.1443,69008.0
2015-08-11 15:50:00,29.17,29.2,29.17,29.18,372008.0,26.1443,26.1712,26.1443,26.1533,372008.0
2015-08-12 09:30:00,28.98,28.99,28.87,28.91,60452.0,25.974,25.983,25.8754,25.9113,60452.0
2015-08-12 09:40:00,28.91,28.93,28.88,28.88,80888.0,25.9113,25.9292,25.8844,25.8844,80888.0
2015-08-12 09:50:00,28.88,28.91,28.86,28.9,78516.0,25.8844,25.9113,25.8664,25.9023,78516.0
2015-08-12 10:00:00,28.9,28.91,28.86,28.86,51660.0,25.9023,25.9113,25.8664,25.8664,51660.0
2015-08-12 10:10:00,28.85,28.86,28.8,28.82,37836.0,25.8575,25.8664,25.8127,25.8306,37836.0
2015-08-12 10:20:00,28.83,28.83,28.72,28.78,78368.0,25.8396,25.8396,25.741,25.7947,78368.0
2015-08-12 10:30:00,28.79,28.81,28.78,28.81,64764.0,25.8037,25.8216,25.7947,25.8216,64764.0
2015-08-12 10:40:00,28.81,28.81,28.77,28.77,21800.0,25.8216,25.8216,25.7858,25.7858,21800.0
2015-08-12 10:50:00,28.78,28.78,28.73,28.74,56576.0,25.7947,25.7947,25.7499,25.7589,56576.0
2015-08-12 11:00:00,28.76,28.82,28.76,28.82,43208.0,25.7768,25.8306,25.7768,25.8306,43208.0
2015-08-12 11:10:00,28.82,28.85,28.82,28.85,42512.0,25.8306,25.8575,25.8306,25.8575,42512.0
2015-08-12 11:20:00,28.85,28.88,28.83,28.88,28244.0,25.8575,25.8844,25.8396,25.8844,28244.0
2015-08-12 11:30:00,28.88,28.88,28.85,28.85,33992.0,25.8844,25.8844,25.8575,25.8575,33992.0
2015-08-12 11:40:00,28.86,28.86,28.83,28.83,39552.0,25.8664,25.8664,25.8396,25.8396,39552.0
2015-08-12 11:50:00,28.83,28.83,28.78,28.78,25628.0,25.8396,25.8396,25.7947,25.7947,25628.0
2015-08-12 12:00:00,28.78,28.81,28.77,28.81,27280.0,25.7947,25.8216,25.7858,25.8216,27280.0
2015-08-12 12:10:00,28.81,28.86,28.81,28.86,24316.0,25.8216,25.8664,25.8216,25.8664,24316.0
2015-08-12 12:20:00,28.86,28.88,28.85,28.88,19808.0,25.8664,25.8844,25.8575,25.8844,19808.0
2015-08-12 12:30:00,28.89,28.95,28.88,28.95,17716.0,25.8933,25.9471,25.8844,25.9471,17716.0
2015-08-12 12:40:00,28.96,28.97,28.94,28.95,21144.0,25.9561,25.965,25.9381,25.9471,21144.0
2015-08-12 12:50:00,28.94,28.97,28.94,28.95,22440.0,25.9381,25.965,25.9381,25.9471,22440.0
2015-08-12 13:00:00,28.96,29.01,28.95,28.99,37484.0,25.9561,26.0009,25.9471,25.983,37484.0
2015-08-12 13:10:00,28.99,29.03,28.98,29.03,55004.0,25.983,26.0188,25.974,26.0188,55004.0
2015-08-12 13:20:00,29.03,29.05,29.01,29.01,26292.0,26.0188,26.0367,26.0009,26.0009,26292.0
2015-08-12 13:30:00,29.02,29.02,29.0,29.0,8932.0,26.0098,26.0098,25.9919,25.9919,8932.0
2015-08-12 13:40:00,29.02,29.09,29.02,29.09,28492.0,26.0098,26.0726,26.0098,26.0726,28492.0
2015-08-12 13:50:00,29.09,29.14,29.09,29.12,52012.0,26.0726,26.1174,26.0726,26.0995,52012.0
2015-08-12 14:00:00,29.11,29.11,29.07,29.09,17128.0,26.0905,26.0905,26.0547,26.0726,17128.0
2015-08-12 14:10:00,29.11,29.13,29.1,29.1,27616.0,26.0905,26.1084,26.0816,26.0816,27616.0
2015-08-12 14:20:00,29.1,29.1,29.05,29.05,34008.0,26.0816,26.0816,26.0367,26.0367,34008.0
2015-08-12 14:30:00,29.06,29.13,29.05,29.13,47904.0,26.0457,26.1084,26.0367,26.1084,47904.0
2015-08-12 14:40:00,29.12,29.17,29.12,29.17,52300.0,26.0995,26.1443,26.0995,26.1443,52300.0
2015-08-12 14:50:00,29.16,29.18,29.15,29.18,68148.0,26.1353,26.1533,26.1264,26.1533,68148.0
2015-08-12 15:00:00,29.2,29.21,29.17,29.2,49608.0,26.1712,26.1801,26.1443,26.1712,49608.0
2015-08-12 15:10:00,29.2,29.2,29.16,29.18,53460.0,26.1712,26.1712,26.1353,26.1533,53460.0
2015-08-12 15:20:00,29.18,29.25,29.18,29.24,96680.0,26.1533,26.216,26.1533,26.207,96680.0
2015-08-12 15:30:00,29.25,29.27,29.23,29.24,63272.0,26.216,26.2339,26.1981,26.207,63272.0
2015-08-12 15:40:00,29.23,29.24,29.2,29.22,48928.0,26.1981,26.207,26.1712,26.1891,48928.0
2015-08-12 15:50:00,29.21,29.24,29.21,29.23,280176.0,26.1801,26.207,26.1801,26.1981,280176.0
2015-08-13 09:30:00,29.26,29.28,29.21,29.24,49948.0,26.225,26.2429,26.1801,26.207,49948.0
2015-08-13 09:40:00,29.18,29.2,29.14,29.14,23120.0,26.1533,26.1712,26.1174,26.1174,23120.0
2015-08-13 09:50:00,29.16,29.19,29.16,29.17,19180.0,26.1353,26.1622,26.1353,26.1443,19180.0
2015-08-13 10:00:00,29.16,29.18,29.14,29.18,49052.0,26.1353,26.1533,26.1174,26.1533,49052.0
2015-08-13 10:10:00,29.18,29.18,29.12,29.15,13676.0,26.1533,26.1533,26.0995,26.1264,13676.0
2015-08-13 10:20:00,29.14,29.17,29.14,29.16,10192.0,26.1174,26.1443,26.1174,26.1353,10192.0
2015-08-13 10:30:00,29.18,29.25,29.15,29.25,16364.0,26.1533,26.216,26.1264,26.216,16364.0
2015-08-13 10:40:00,29.24,29.27,29.24,29.24,19532.0,26.207,26.2339,26.207,26.207,19532.0
2015-08-13 10:50:00,29.24,29.26,29.22,29.22,18200.0,26.207,26.225,26.1891,26.1891,18200.0
2015-08-13 11:00:00,29.22,29.24,29.18,29.18,35564.0,26.1891,26.207,26.1533,26.1533,35564.0
2015-08-13 11:10:00,29.18,29.24,29.18,29.24,10032.0,26.1533,26.207,26.1533,26.207,10032.0
2015-08-13 11:20:00,29.25,29.25,29.21,29.22,19372.0,26.216,26.216,26.1801,26.1891,19372.0
2015-08-13 11:30:00,29.23,29.25,29.21,29.24,28492.0,26.1981,26.216,26.1801,26.207,28492.0
2015-08-13 11:40:00,29.25,29.29,29.25,29.29,19104.0,26.216,26.2518,26.216,26.2518,19104.0
2015-08-13 11:50:00,29.3,29.3,29.27,29.27,13492.0,26.2608,26.2608,26.2339,26.2339,13492.0
2015-08-13 12:00:00,29.29,29.33,29.29,29.31,22212.0,26.2518,26.2877,26.2518,26.2698,22212.0
2015-08-13 12:10:00,29.31,29.32,29.3,29.31,23048.0,26.2698,26.2787,26.2608,26.2698,23048.0
2015-08-13 12:20:00,29.3,29.32,29.3,29.32,10948.0,26.2608,26.2787,26.2608,26.2787,10948.0
2015-08-13 12:30:00,29.35,29.35,29.34,29.34,4888.0,26.3056,26.3056,26.2967,26.2967,4888.0
2015-08-13 12:40:00,29.34,29.34,29.31,29.34,36408.0,26.2967,26.2967,26.2698,26.2967,36408.0
2015-08-13 12:50:00,29.34,29.36,29.34,29.34,15544.0,26.2967,26.3146,26.2967,26.2967,15544.0
2015-08-13 13:00:00,29.34,29.38,29.34,29.37,17228.0,26.2967,26.3325,26.2967,26.3235,17228.0
2015-08-13 13:10:00,29.37,29.37,29.34,29.34,23476.0,26.3235,26.3235,26.2967,26.2967,23476.0
2015-08-13 13:20:00,29.35,29.37,29.35,29.36,7364.0,26.3056,26.3235,26.3056,26.3146,7364.0
2015-08-13 13:30:00,29.37,29.37,29.35,29.35,21832.0,26.3235,26.3235,26.3056,26.3056,21832.0
2015-08-13 13:40:00,29.35,29.35,29.33,29.35,9276.0,26.3056,26.3056,26.2877,26.3056,9276.0
2015-08-13 13:50:00,29.33,29.33,29.31,29.32,13452.0,26.2877,26.2877,26.2698,26.2787,13452.0
2015-08-13 14:00:00,29.32,29.34,29.31,29.34,7872.0,26.2787,26.2967,26.2698,26.2967,7872.0
2015-08-13 14:10:00,29.34,29.36,29.34,29.35,25220.0,26.2967,26.3146,26.2967,26.3056,25220.0
2015-08-13 14:20:00,29.35,29.36,29.35,29.36,12900.0,26.3056,26.3146,26.3056,26.3146,12900.0
2015-08-13 14:30:00,29.36,29.36,29.35,29.35,27344.0,26.3146,26.3146,26.3056,26.3056,27344.0
2015-08-13 14:40:00,29.35,29.35,29.34,29.35,55964.0,26.3056,26.3056,26.2967,26.3056,55964.0
2015-08-13 14:50:00,29.36,29.37,29.35,29.36,27124.0,26.3146,26.3235,26.3056,26.3146,27124.0
2015-08-13 15:00:00,29.36,29.36,29.31,29.31,64388.0,26.3146,26.3146,26.2698,26.2698,64388.0
2015-08-13 15:10:00,29.3,29.32,29.29,29.31,38876.0,26.2608,26.2787,26.2518,26.2698,38876.0
2015-08-13 15:20:00,29.31,29.31,29.26,29.26,31532.0,26.2698,26.2698,26.225,26.225,31532.0
2015-08-13 15:30:00,29.25,29.25,29.18,29.21,132284.0,26.216,26.216,26.1533,26.1801,132284.0
2015-08-13 15:40:00,29.22,29.24,29.19,29.23,43232.0,26.1891,26.207,26.1622,26.1981,43232.0
2015-08-13 15:50:00,29.22,29.24,29.21,29.21,84564.0,26.1891,26.207,26.1801,26.1801,84564.0
2015-08-14 09:30:00,29.18,29.22,29.16,29.21,60216.0,26.1533,26.1891,26.1353,26.1801,60216.0
2015-08-14 09:40:00,29.2,29.22,29.18,29.21,22716.0,26.1712,26.1891,26.1533,26.1801,22716.0
2015-08-14 09:50:00,29.23,29.27,29.23,29.27,275848.0,26.1981,26.2339,26.1981,26.2339,275848.0
2015-08-14 10:00:00,29.27,29.29,29.24,29.24,25972.0,26.2339,26.2518,26.207,26.207,25972.0
2015-08-14 10:10:00,29.24,29.25,29.24,29.25,5204.0,26.207,26.216,26.207,26.216,5204.0
2015-08-14 10:20:00,29.24,29.25,29.22,29.22,28116.0,26.207,26.216,26.1891,26.1891,28116.0
2015-08-14 10:30:00,29.23,29.25,29.23,29.25,172732.0,26.1981,26.216,26.1981,26.216,172732.0
2015-08-14 10:40:00,29.25,29.26,29.2,29.2,269812.0,26.216,26.225,26.1712,26.1712,269812.0
2015-08-14 10:50:00,29.22,29.24,29.22,29.22,19824.0,26.1891,26.207,26.1891,26.1891,19824.0
2015-08-14 11:00:00,29.21,29.22,29.18,29.18,29208.0,26.1801,26.1891,26.1533,26.1533,29208.0
2015-08-14 11:10:00,29.18,29.18,29.15,29.17,42624.0,26.1533,26.1533,26.1264,26.1443,42624.0
2015-08-14 11:20:00,29.17,29.19,29.17,29.19,30580.0,26.1443,26.1622,26.1443,26.1622,30580.0
2015-08-14 11:30:00,29.18,29.2,29.17,29.2,7800.0,26.1533,26.1712,26.1443,26.1712,7800.0
2015-08-14 11:40:00,29.21,29.24,29.21,29.23,20492.0,26.1801,26.207,26.1801,26.1981,20492.0
2015-08-14 11:50:00,29.23,29.25,29.23,29.24,34108.0,26.1981,26.216,26.1981,26.207,34108.0
2015-08-14 12:00:00,29.24,29.25,29.23,29.24,39792.0,26.207,26.216,26.1981,26.207,39792.0
2015-08-14 12:10:00,29.23,29.24,29.23,29.24,13292.0,26.1981,26.207,26.1981,26.207,13292.0
2015-08-14 12:20:00,29.24,29.25,29.23,29.24,17632.0,26.207,26.216,26.1981,26.207,17632.0
2015-08-14 12:30:00,29.25,29.26,29.24,29.25,21572.0,26.216,26.225,26.207,26.216,21572.0
2015-08-14 12:40:00,29.25,29.25,29.21,29.21,27860.0,26.216,26.216,26.1801,26.1801,27860.0
2015-08-14 12:50:00,29.2,29.23,29.2,29.23,4112.0,26.1712,26.1981,26.1712,26.1981,4112.0
2015-08-14 13:00:00,29.22,29.24,29.22,29.24,15904.0,26.1891,26.207,26.1891,26.207,15904.0
2015-08-14 13:10:00,29.25,29.28,29.25,29.27,31576.0,26.216,26.2429,26.216,26.2339,31576.0
2015-08-14 13:20:00,29.28,29.28,29.27,29.28,5652.0,26.2429,26.2429,26.2339,26.2429,5652.0
2015-08-14 13:30:00,29.28,29.3,29.28,29.28,19916.0,26.2429,26.2608,26.2429,26.2429,19916.0
2015-08-14 13:40:00,29.28,29.29,29.25,29.25,14108.0,26.2429,26.2518,26.216,26.216,14108.0
2015-08-14 13:50:00,29.24,29.26,29.24,29.25,17832.0,26.207,26.225,26.207,26.216,17832.0
2015-08-14 14:00:00,29.26,29.27,29.25,29.25,7036.0,26.225,26.2339,26.216,26.216,7036.0
2015-08-14 14:10:00,29.28,29.29,29.28,29.28,5728.0,26.2429,26.2518,26.2429,26.2429,5728.0
2015-08-14 14:20:00,29.28,29.29,29.27,29.27,14752.0,26.2429,26.2518,26.2339,26.2339,14752.0
2015-08-14 14:30:00,29.26,29.29,29.26,29.29,56384.0,26.225,26.2518,26.225,26.2518,56384.0
2015-08-14 14:40:00,29.29,29.3,29.28,29.28,6388.0,26.2518,26.2608,26.2429,26.2429,6388.0
2015-08-14 14:50:00,29.28,29.29,29.28,29.29,12152.0,26.2429,26.2518,26.2429,26.2518,12152.0
2015-08-14 15:00:00,29.29,29.32,29.29,29.32,56060.0,26.2518,26.2787,26.2518,26.2787,56060.0
2015-08-14 15:10:00,29.32,29.33,29.32,29.33,24264.0,26.2787,26.2877,26.2787,26.2877,24264.0
2015-08-14 15:20:00,29.33,29.34,29.32,29.33,21592.0,26.2877,26.2967,26.2787,26.2877,21592.0
2015-08-14 15:30:00,29.34,29.34,29.33,29.33,15116.0,26.2967,26.2967,26.2877,26.2877,15116.0
2015-08-14 15:40:00,29.33,29.34,29.32,29.33,67596.0,26.2877,26.2967,26.2787,26.2877,67596.0
2015-08-14 15:50:00,29.33,29.33,29.32,29.32,95572.0,26.2877,26.2877,26.2787,26.2787,95572.0
2015-08-17 09:30:00,29.24,29.26,29.16,29.19,61888.0,26.207,26.225,26.1353,26.1622,61888.0
2015-08-17 09:40:00,29.19,29.2,29.17,29.18,141140.0,26.1622,26.1712,26.1443,26.1533,141140.0
2015-08-17 09:50:00,29.18,29.21,29.18,29.2,70708.0,26.1533,26.1801,26.1533,26.1712,70708.0
2015-08-17 10:00:00,29.18,29.23,29.18,29.23,14216.0,26.1533,26.1981,26.1533,26.1981,14216.0
2015-08-17 10:10:00,29.24,29.35,29.23,29.35,52240.0,26.207,26.3056,26.1981,26.3056,52240.0
2015-08-17 10:20:00,29.34,29.35,29.33,29.33,13748.0,26.2967,26.3056,26.2877,26.2877,13748.0
2015-08-17 10:30:00,29.34,29.34,29.33,29.33,3316.0,26.2967,26.2967,26.2877,26.2877,3316.0
2015-08-17 10:40:00,29.31,29.36,29.31,29.34,10140.0,26.2698,26.3146,26.2698,26.2967,10140.0
2015-08-17 10:50:00,29.35,29.4,29.35,29.4,33540.0,26.3056,26.3504,26.3056,26.3504,33540.0
2015-08-17 11:00:00,29.41,29.43,29.4,29.43,35220.0,26.3594,26.3773,26.3504,26.3773,35220.0
2015-08-17 11:10:00,29.43,29.45,29.42,29.43,28308.0,26.3773,26.3952,26.3684,26.3773,28308.0
2015-08-17 11:20:00,29.43,29.43,29.41,29.41,17936.0,26.3773,26.3773,26.3594,26.3594,17936.0
2015-08-17 11:30:00,29.41,29.42,29.41,29.42,10784.0,26.3594,26.3684,26.3594,26.3684,10784.0
2015-08-17 11:40:00,29.42,29.44,29.41,29.43,6732.0,26.3684,26.3863,26.3594,26.3773,6732.0
2015-08-17 11:50:00,29.44,29.44,29.4,29.41,30008.0,26.3863,26.3863,26.3504,26.3594,30008.0
2015-08-17 12:00:00,29.41,29.43,29.41,29.43,26068.0,26.3594,26.3773,26.3594,26.3773,26068.0
2015-08-17 12:10:00,29.43,29.43,29.43,29.43,10132.0,26.3773,26.3773,26.3773,26.3773,10132.0
2015-08-17 12:20:00,29.42,29.44,29.42,29.43,5336.0,26.3684,26.3863,26.3684,26.3773,5336.0
2015-08-17 12:30:00,29.43,29.44,29.43,29.43,20148.0,26.3773,26.3863,26.3773,26.3773,20148.0
2015-08-17 12:40:00,29.44,29.45,29.44,29.45,6268.0,26.3863,26.3952,26.3863,26.3952,6268.0
2015-08-17 12:50:00,29.45,29.48,29.43,29.48,118184.0,26.3952,26.4221,26.3773,26.4221,118184.0
2015-08-17 13:00:00,29.47,29.49,29.47,29.48,9124.0,26.4132,26.4311,26.4132,26.4221,9124.0
2015-08-17 13:10:00,29.48,29.49,29.48,29.48,13404.0,26.4221,26.4311,26.4221,26.4221,13404.0
2015-08-17 13:20:00,29.48,29.5,29.48,29.5,22760.0,26.4221,26.4401,26.4221,26.4401,22760.0
2015-08-17 13:30:00,29.5,29.5,29.5,29.5,19192.0,26.4401,26.4401,26.4401,26.4401,19192.0
2015-08-17 13:40:00,29.5,29.5,29.49,29.5,9100.0,26.4401,26.4401,26.4311,26.4401,9100.0
2015-08-17 13:50:00,29.5,29.51,29.49,29.5,190116.0,26.4401,26.449,26.4311,26.4401,190116.0
2015-08-17 14:00:00,29.5,29.51,29.5,29.5,33804.0,26.4401,26.449,26.4401,26.4401,33804.0
2015-08-17 14:10:00,29.5,29.5,29.47,29.49,19212.0,26.4401,26.4401,26.4132,26.4311,19212.0
2015-08-17 14:20:00,29.49,29.5,29.48,29.48,37792.0,26.4311,26.4401,26.4221,26.4221,37792.0
2015-08-17 14:30:00,29.48,29.49,29.48,29.49,18008.0,26.4221,26.4311,26.4221,26.4311,18008.0
2015-08-17 14:40:00,29.5,29.5,29.49,29.5,14624.0,26.4401,26.4401,26.4311,26.4401,14624.0
2015-08-17 14:50:00,29.49,29.5,29.48,29.5,55756.0,26.4311,26.4401,26.4221,26.4401,55756.0
2015-08-17 15:00:00,29.5,29.51,29.5,29.51,45612.0,26.4401,26.449,26.4401,26.449,45612.0
2015-08-17 15:10:00,29.51,29.51,29.49,29.49,38972.0,26.449,26.449,26.4311,26.4311,38972.0
2015-08-17 15:20:00,29.49,29.5,29.48,29.49,15044.0,26.4311,26.4401,26.4221,26.4311,15044.0
2015-08-17 15:30:00,29.5,29.51,29.49,29.49,134356.0,26.4401,26.449,26.4311,26.4311,134356.0
2015-08-17 15:40:00,29.49,29.51,29.49,29.51,50244.0,26.4311,26.449,26.4311,26.449,50244.0
2015-08-17 15:50:00,29.51,29.54,29.51,29.53,225896.0,26.449,26.4759,26.449,26.4669,225896.0
2015-08-18 09:30:00,29.5,29.53,29.47,29.5,72060.0,26.4401,26.4669,26.4132,26.4401,72060.0
2015-08-18 09:40:00,29.51,29.52,29.46,29.48,19632.0,26.449,26.458,26.4042,26.4221,19632.0
2015-08-18 09:50:00,29.5,29.5,29.46,29.49,11812.0,26.4401,26.4401,26.4042,26.4311,11812.0
2015-08-18 10:00:00,29.49,29.52,29.47,29.51,24248.0,26.4311,26.458,26.4132,26.449,24248.0
2015-08-18 10:10:00,29.49,29.52,29.49,29.52,9580.0,26.4311,26.458,26.4311,26.458,9580.0
2015-08-18 10:20:00,29.54,29.54,29.51,29.51,12452.0,26.4759,26.4759,26.449,26.449,12452.0
2015-08-18 10:30:00,29.5,29.52,29.49,29.5,7640.0,26.4401,26.458,26.4311,26.4401,7640.0
2015-08-18 10:40:00,29.51,29.53,29.5,29.53,13392.0,26.449,26.4669,26.4401,26.4669,13392.0
2015-08-18 10:50:00,29.52,29.56,29.52,29.55,6512.0,26.458,26.4938,26.458,26.4849,6512.0
2015-08-18 11:00:00,29.54,29.55,29.51,29.53,22296.0,26.4759,26.4849,26.449,26.4669,22296.0
2015-08-18 11:10:00,29.53,29.54,29.53,29.53,39972.0,26.4669,26.4759,26.4669,26.4669,39972.0
2015-08-18 11:20:00,29.53,29.53,29.49,29.49,42132.0,26.4669,26.4669,26.4311,26.4311,42132.0
2015-08-18 11:30:00,29.49,29.49,29.47,29.47,71084.0,26.4311,26.4311,26.4132,26.4132,71084.0
2015-08-18 11:40:00,29.47,29.49,29.46,29.48,16668.0,26.4132,26.4311,26.4042,26.4221,16668.0
2015-08-18 11:50:00,29.47,29.49,29.47,29.49,17368.0,26.4132,26.4311,26.4132,26.4311,17368.0
2015-08-18 12:00:00,29.49,29.5,29.49,29.5,17488.0,26.4311,26.4401,26.4311,26.4401,17488.0
2015-08-18 12:10:00,29.51,29.51,29.49,29.49,14072.0,26.449,26.449,26.4311,26.4311,14072.0
2015-08-18 12:20:00,29.48,29.51,29.48,29.5,16768.0,26.4221,26.449,26.4221,26.4401,16768.0
2015-08-18 12:30:00,29.5,29.5,29.48,29.5,40868.0,26.4401,26.4401,26.4221,26.4401,40868.0
2015-08-18 12:40:00,29.49,29.5,29.48,29.49,31416.0,26.4311,26.4401,26.4221,26.4311,31416.0
2015-08-18 12:50:00,29.49,29.5,29.46,29.46,44572.0,26.4311,26.4401,26.4042,26.4042,44572.0
2015-08-18 13:00:00,29.46,29.47,29.44,29.47,30596.0,26.4042,26.4132,26.3863,26.4132,30596.0
2015-08-18 13:10:00,29.46,29.47,29.45,29.47,67556.0,26.4042,26.4132,26.3952,26.4132,67556.0
2015-08-18 13:20:00,29.47,29.48,29.46,29.47,14272.0,26.4132,26.4221,26.4042,26.4132,14272.0
2015-08-18 13:30:00,29.47,29.47,29.46,29.46,26592.0,26.4132,26.4132,26.4042,26.4042,26592.0
2015-08-18 13:40:00,29.46,29.47,29.43,29.43,18772.0,26.4042,26.4132,26.3773,26.3773,18772.0
2015-08-18 13:50:00,29.43,29.45,29.42,29.44,45392.0,26.3773,26.3952,26.3684,26.3863,45392.0
2015-08-18 14:00:00,29.44,29.46,29.43,29.46,23440.0,26.3863,26.4042,26.3773,26.4042,23440.0
2015-08-18 14:10:00,29.46,29.48,29.46,29.47,27112.0,26.4042,26.4221,26.4042,26.4132,27112.0
2015-08-18 14:20:00,29.47,29.48,29.47,29.48,15644.0,26.4132,26.4221,26.4132,26.4221,15644.0
2015-08-18 14:30:00,29.48,29.48,29.45,29.46,22580.0,26.4221,26.4221,26.3952,26.4042,22580.0
2015-08-18 14:40:00,29.46,29.46,29.44,29.45,89744.0,26.4042,26.4042,26.3863,26.3952,89744.0
2015-08-18 14:50:00,29.45,29.45,29.42,29.43,23220.0,26.3952,26.3952,26.3684,26.3773,23220.0
2015-08-18 15:00:00,29.43,29.44,29.42,29.44,46568.0,26.3773,26.3863,26.3684,26.3863,46568.0
2015-08-18 15:10:00,29.44,29.45,29.43,29.44,33844.0,26.3863,26.3952,26.3773,26.3863,33844.0
2015-08-18 15:20:00,29.45,29.45,29.42,29.44,1504888.0,26.3952,26.3952,26.3684,26.3863,1504888.0
2015-08-18 15:30:00,29.44,29.45,29.42,29.43,411180.0,26.3863,26.3952,26.3684,26.3773,411180.0
2015-08-18 15:40:00,29.43,29.45,29.42,29.45,361268.0,26.3773,26.3952,26.3684,26.3952,361268.0
2015-08-18 15:50:00,29.45,29.46,29.43,29.45,493400.0,26.3952,26.4042,26.3773,26.3952,493400.0
2015-08-19 09:30:00,29.34,29.34,29.23,29.26,123968.0,26.2967,26.2967,26.1981,26.225,123968.0
2015-08-19 09:40:00,29.26,29.27,29.23,29.24,66504.0,26.225,26.2339,26.1981,26.207,66504.0
2015-08-19 09:50:00,29.2,29.26,29.2,29.23,35600.0,26.1712,26.225,26.1712,26.1981,35600.0
2015-08-19 10:00:00,29.21,29.3,29.2,29.3,108008.0,26.1801,26.2608,26.1712,26.2608,108008.0
2015-08-19 10:10:00,29.3,29.31,29.26,29.27,24008.0,26.2608,26.2698,26.225,26.2339,24008.0
2015-08-19 10:20:00,29.28,29.29,29.26,29.28,119700.0,26.2429,26.2518,26.225,26.2429,119700.0
2015-08-19 10:30:00,29.28,29.28,29.24,29.24,59016.0,26.2429,26.2429,26.207,26.207,59016.0
2015-08-19 10:40:00,29.25,29.25,29.17,29.2,69788.0,26.216,26.216,26.1443,26.1712,69788.0
2015-08-19 10:50:00,29.2,29.2,29.16,29.18,24064.0,26.1712,26.1712,26.1353,26.1533,24064.0
2015-08-19 11:00:00,29.19,29.23,29.19,29.2,49932.0,26.1622,26.1981,26.1622,26.1712,49932.0
2015-08-19 11:10:00,29.21,29.22,29.18,29.18,31304.0,26.1801,26.1891,26.1533,26.1533,31304.0
2015-08-19 11:20:00,29.18,29.18,29.15,29.17,29788.0,26.1533,26.1533,26.1264,26.1443,29788.0
2015-08-19 11:30:00,29.14,29.18,29.14,29.18,10844.0,26.1174,26.1533,26.1174,26.1533,10844.0
2015-08-19 11:40:00,29.18,29.18,29.12,29.12,53704.0,26.1533,26.1533,26.0995,26.0995,53704.0
2015-08-19 11:50:00,29.12,29.17,29.12,29.17,43088.0,26.0995,26.1443,26.0995,26.1443,43088.0
2015-08-19 12:00:00,29.16,29.18,29.15,29.18,14608.0,26.1353,26.1533,26.1264,26.1533,14608.0
2015-08-19 12:10:00,29.18,29.18,29.14,29.15,19696.0,26.1533,26.1533,26.1174,26.1264,19696.0
2015-08-19 12:20:00,29.15,29.17,29.14,29.17,16192.0,26.1264,26.1443,26.1174,26.1443,16192.0
2015-08-19 12:30:00,29.17,29.21,29.17,29.21,15500.0,26.1443,26.1801,26.1443,26.1801,15500.0
2015-08-19 12:40:00,29.22,29.24,29.21,29.21,23072.0,26.1891,26.207,26.1801,26.1801,23072.0
2015-08-19 12:50:00,29.21,29.23,29.2,29.22,24300.0,26.1801,26.1981,26.1712,26.1891,24300.0
2015-08-19 13:00:00,29.22,29.24,29.22,29.23,16128.0,26.1891,26.207,26.1891,26.1981,16128.0
2015-08-19 13:10:00,29.24,29.27,29.24,29.27,19452.0,26.207,26.2339,26.207,26.2339,19452.0
2015-08-19 13:20:00,29.27,29.28,29.22,29.23,47952.0,26.2339,26.2429,26.1891,26.1981,47952.0
2015-08-19 13:30:00,29.22,29.25,29.21,29.24,23248.0,26.1891,26.216,26.1801,26.207,23248.0
2015-08-19 13:40:00,29.24,29.32,29.24,29.31,89164.0,26.207,26.2787,26.207,26.2698,89164.0
2015-08-19 13:50:00,29.29,29.31,29.27,29.28,19496.0,26.2518,26.2698,26.2339,26.2429,19496.0
2015-08-19 14:00:00,29.27,29.41,29.27,29.41,58764.0,26.2339,26.3594,26.2339,26.3594,58764.0
2015-08-19 14:10:00,29.4,29.49,29.4,29.43,88124.0,26.3504,26.4311,26.3504,26.3773,88124.0
2015-08-19 14:20:00,29.43,29.44,29.39,29.39,30968.0,26.3773,26.3863,26.3415,26.3415,30968.0
2015-08-19 14:30:00,29.41,29.41,29.37,29.38,48152.0,26.3594,26.3594,26.3235,26.3325,48152.0
2015-08-19 14:40:00,29.39,29.39,29.31,29.33,56156.0,26.3415,26.3415,26.2698,26.2877,56156.0
2015-08-19 14:50:00,29.34,29.34,29.24,29.25,49284.0,26.2967,26.2967,26.207,26.216,49284.0
2015-08-19 15:00:00,29.24,29.27,29.22,29.27,89244.0,26.207,26.2339,26.1891,26.2339,89244.0
2015-08-19 15:10:00,29.26,29.27,29.23,29.27,116908.0,26.225,26.2339,26.1981,26.2339,116908.0
2015-08-19 15:20:00,29.27,29.31,29.26,29.3,46076.0,26.2339,26.2698,26.225,26.2608,46076.0
2015-08-19 15:30:00,29.3,29.33,29.27,29.27,53220.0,26.2608,26.2877,26.2339,26.2339,53220.0
2015-08-19 15:40:00,29.28,29.34,29.28,29.34,112848.0,26.2429,26.2967,26.2429,26.2967,112848.0
2015-08-19 15:50:00,29.33,29.34,29.25,29.25,182868.0,26.2877,26.2967,26.216,26.216,182868.0
2015-08-20 09:30:00,28.97,29.05,28.93,29.05,610656.0,25.965,26.0367,25.9292,26.0367,610656.0
2015-08-20 09:40:00,29.05,29.07,28.97,28.99,363240.0,26.0367,26.0547,25.965,25.983,363240.0
2015-08-20 09:50:00,28.98,29.0,28.95,28.96,106836.0,25.974,25.9919,25.9471,25.9561,106836.0
2015-08-20 10:00:00,28.97,28.98,28.89,28.91,129416.0,25.965,25.974,25.8933,25.9113,129416.0
2015-08-20 10:10:00,28.91,28.93,28.88,28.88,31000.0,25.9113,25.9292,25.8844,25.8844,31000.0
2015-08-20 10:20:00,28.88,28.88,28.81,28.83,101304.0,25.8844,25.8844,25.8216,25.8396,101304.0
2015-08-20 10:30:00,28.83,28.89,28.81,28.89,63908.0,25.8396,25.8933,25.8216,25.8933,63908.0
2015-08-20 10:40:00,28.89,28.91,28.87,28.91,29608.0,25.8933,25.9113,25.8754,25.9113,29608.0
2015-08-20 10:50:00,28.91,28.94,28.9,28.9,56160.0,25.9113,25.9381,25.9023,25.9023,56160.0
2015-08-20 11:00:00,28.9,28.92,28.86,28.86,25772.0,25.9023,25.9202,25.8664,25.8664,25772.0
2015-08-20 11:10:00,28.86,28.86,28.82,28.82,48400.0,25.8664,25.8664,25.8306,25.8306,48400.0
2015-08-20 11:20:00,28.82,28.89,28.82,28.87,30156.0,25.8306,25.8933,25.8306,25.8754,30156.0
2015-08-20 11:30:00,28.87,28.87,28.82,28.85,32264.0,25.8754,25.8754,25.8306,25.8575,32264.0
2015-08-20 11:40:00,28.85,28.87,28.84,28.86,30064.0,25.8575,25.8754,25.8485,25.8664,30064.0
2015-08-20 11:50:00,28.86,28.9,28.84,28.9,30324.0,25.8664,25.9023,25.8485,25.9023,30324.0
2015-08-20 12:00:00,28.89,28.9,28.84,28.87,22172.0,25.8933,25.9023,25.8485,25.8754,22172.0
2015-08-20 12:10:00,28.88,28.89,28.83,28.85,40956.0,25.8844,25.8933,25.8396,25.8575,40956.0
2015-08-20 12:20:00,28.85,28.85,28.8,28.82,45344.0,25.8575,25.8575,25.8127,25.8306,45344.0
2015-08-20 12:30:00,28.82,28.85,28.81,28.83,30076.0,25.8306,25.8575,25.8216,25.8396,30076.0
2015-08-20 12:40:00,28.83,28.83,28.78,28.79,51452.0,25.8396,25.8396,25.7947,25.8037,51452.0
2015-08-20 12:50:00,28.79,28.79,28.72,28.74,59332.0,25.8037,25.8037,25.741,25.7589,59332.0
2015-08-20 13:00:00,28.74,28.75,28.72,28.74,64296.0,25.7589,25.7679,25.741,25.7589,64296.0
2015-08-20 13:10:00,28.73,28.8,28.73,28.8,50472.0,25.7499,25.8127,25.7499,25.8127,50472.0
2015-08-20 13:20:00,28.8,28.83,28.79,28.82,83468.0,25.8127,25.8396,25.8037,25.8306,83468.0
2015-08-20 13:30:00,28.82,28.82,28.79,28.79,27000.0,25.8306,25.8306,25.8037,25.8037,27000.0
2015-08-20 13:40:00,28.79,28.81,28.76,28.81,124020.0,25.8037,25.8216,25.7768,25.8216,124020.0
2015-08-20 13:50:00,28.83,28.84,28.83,28.83,62120.0,25.8396,25.8485,25.8396,25.8396,62120.0
2015-08-20 14:00:00,28.83,28.83,28.78,28.78,30496.0,25.8396,25.8396,25.7947,25.7947,30496.0
2015-08-20 14:10:00,28.77,28.79,28.75,28.77,99696.0,25.7858,25.8037,25.7679,25.7858,99696.0
2015-08-20 14:20:00,28.77,28.8,28.74,28.74,45540.0,25.7858,25.8127,25.7589,25.7589,45540.0
2015-08-20 14:30:00,28.75,28.75,28.72,28.73,78656.0,25.7679,25.7679,25.741,25.7499,78656.0
2015-08-20 14:40:00,28.73,28.73,28.68,28.68,52776.0,25.7499,25.7499,25.7051,25.7051,52776.0
2015-08-20 14:50:00,28.68,28.72,28.68,28.69,46552.0,25.7051,25.741,25.7051,25.7141,46552.0
2015-08-20 15:00:00,28.69,28.73,28.69,28.72,70172.0,25.7141,25.7499,25.7141,25.741,70172.0
2015-08-20 15:10:00,28.73,28.74,28.69,28.7,88928.0,25.7499,25.7589,25.7141,25.723,88928.0
2015-08-20 15:20:00,28.7,28.74,28.7,28.74,49488.0,25.723,25.7589,25.723,25.7589,49488.0
2015-08-20 15:30:00,28.74,28.78,28.74,28.74,56360.0,25.7589,25.7947,25.7589,25.7589,56360.0
2015-08-20 15:40:00,28.72,28.75,28.69,28.7,152072.0,25.741,25.7679,25.7141,25.723,152072.0
2015-08-20 15:50:00,28.7,28.7,28.59,28.6,481884.0,25.723,25.723,25.6245,25.6334,481884.0
2015-08-21 09:30:00,28.25,28.33,28.2,28.33,306076.0,25.3197,25.3914,25.2749,25.3914,306076.0
2015-08-21 09:40:00,28.33,28.33,28.23,28.29,170068.0,25.3914,25.3914,25.3018,25.3556,170068.0
2015-08-21 09:50:00,28.3,28.35,28.27,28.35,124632.0,25.3645,25.4093,25.3376,25.4093,124632.0
2015-08-21 10:00:00,28.34,28.44,28.33,28.4,200944.0,25.4004,25.49,25.3914,25.4542,200944.0
2015-08-21 10:10:00,28.4,28.4,28.31,28.33,99004.0,25.4542,25.4542,25.3735,25.3914,99004.0
2015-08-21 10:20:00,28.31,28.37,28.29,28.29,77272.0,25.3735,25.4273,25.3556,25.3556,77272.0
2015-08-21 10:30:00,28.3,28.31,28.13,28.14,197076.0,25.3645,25.3735,25.2122,25.2211,197076.0
2015-08-21 10:40:00,28.15,28.21,28.15,28.15,165072.0,25.2301,25.2839,25.2301,25.2301,165072.0
2015-08-21 10:50:00,28.15,28.2,28.14,28.16,71844.0,25.2301,25.2749,25.2211,25.2391,71844.0
2015-08-21 11:00:00,28.17,28.17,28.07,28.08,149452.0,25.248,25.248,25.1584,25.1674,149452.0
2015-08-21 11:10:00,28.07,28.09,27.99,28.09,149488.0,25.1584,25.1763,25.0867,25.1763,149488.0
2015-08-21 11:20:00,28.09,28.1,28.01,28.08,7275696.0,25.1763,25.1853,25.1046,25.1674,7275696.0
2015-08-21 11:30:00,28.06,28.09,27.96,27.96,149352.0,25.1494,25.1763,25.0598,25.0598,149352.0
2015-08-21 11:40:00,27.96,28.06,27.96,28.05,126088.0,25.0598,25.1494,25.0598,25.1405,126088.0
2015-08-21 11:50:00,28.05,28.11,28.02,28.1,143372.0,25.1405,25.1942,25.1136,25.1853,143372.0
2015-08-21 12:00:00,28.09,28.17,28.07,28.17,105336.0,25.1763,25.248,25.1584,25.248,105336.0
2015-08-21 12:10:00,28.15,28.18,28.07,28.09,277756.0,25.2301,25.257,25.1584,25.1763,277756.0
2015-08-21 12:20:00,28.1,28.1,28.04,28.05,173116.0,25.1853,25.1853,25.1315,25.1405,173116.0
2015-08-21 12:30:00,28.05,28.1,28.05,28.06,100112.0,25.1405,25.1853,25.1405,25.1494,100112.0
2015-08-21 12:40:00,28.04,28.04,27.98,28.01,314444.0,25.1315,25.1315,25.0777,25.1046,314444.0
2015-08-21 12:50:00,28.01,28.01,27.94,27.94,160516.0,25.1046,25.1046,25.0419,25.0419,160516.0
2015-08-21 13:00:00,27.93,27.96,27.9,27.93,220344.0,25.0329,25.0598,25.006,25.0329,220344.0
2015-08-21 13:10:00,27.92,27.97,27.92,27.96,125964.0,25.0239,25.0688,25.0239,25.0598,125964.0
2015-08-21 13:20:00,27.97,28.04,27.97,28.04,100688.0,25.0688,25.1315,25.0688,25.1315,100688.0
2015-08-21 13:30:00,28.05,28.06,27.99,28.06,167064.0,25.1405,25.1494,25.0867,25.1494,167064.0
2015-08-21 13:40:00,28.05,28.08,28.01,28.03,137908.0,25.1405,25.1674,25.1046,25.1225,137908.0
2015-08-21 13:50:00,28.01,28.09,27.99,28.09,186900.0,25.1046,25.1763,25.0867,25.1763,186900.0
2015-08-21 14:00:00,28.09,28.13,28.07,28.1,206888.0,25.1763,25.2122,25.1584,25.1853,206888.0
2015-08-21 14:10:00,28.1,28.1,28.03,28.03,212500.0,25.1853,25.1853,25.1225,25.1225,212500.0
2015-08-21 14:20:00,28.04,28.05,28.0,28.02,200100.0,25.1315,25.1405,25.0957,25.1136,200100.0
2015-08-21 14:30:00,28.03,28.06,27.96,27.96,140920.0,25.1225,25.1494,25.0598,25.0598,140920.0
2015-08-21 14:40:00,27.96,27.96,27.86,27.86,231596.0,25.0598,25.0598,24.9702,24.9702,231596.0
2015-08-21 14:50:00,27.85,27.89,27.82,27.86,112936.0,24.9612,24.9971,24.9343,24.9702,112936.0
2015-08-21 15:00:00,27.86,27.89,27.81,27.81,122204.0,24.9702,24.9971,24.9254,24.9254,122204.0
2015-08-21 15:10:00,27.81,27.81,27.66,27.78,372756.0,24.9254,24.9254,24.7909,24.8985,372756.0
2015-08-21 15:20:00,27.78,27.8,27.72,27.75,153804.0,24.8985,24.9164,24.8447,24.8716,153804.0
2015-08-21 15:30:00,27.75,27.75,27.65,27.71,509004.0,24.8716,24.8716,24.782,24.8357,509004.0
2015-08-21 15:40:00,27.71,27.79,27.71,27.78,220648.0,24.8357,24.9074,24.8357,24.8985,220648.0
2015-08-21 15:50:00,27.78,27.79,27.62,27.64,939304.0,24.8985,24.9074,24.7551,24.773,939304.0
2015-08-24 09:30:00,25.38,26.66,21.3,23.83,2710504.0,22.7474,23.8946,19.0906,21.3582,2710504.0
2015-08-24 09:40:00,23.91,26.6,23.86,26.29,404796.0,21.4299,23.8409,21.3851,23.563,404796.0
2015-08-24 09:50:00,26.32,26.45,26.01,26.31,309672.0,23.5899,23.7064,23.3121,23.5809,309672.0
2015-08-24 10:00:00,26.45,26.7,26.28,26.61,177412.0,23.7064,23.9305,23.5541,23.8498,177412.0
2015-08-24 10:10:00,26.6,26.86,26.56,26.86,213704.0,23.8409,24.0739,23.805,24.0739,213704.0
2015-08-24 10:20:00,26.82,27.04,26.79,26.92,468264.0,24.038,24.2352,24.0112,24.1277,468264.0
2015-08-24 10:30:00,26.9,27.02,26.67,26.95,342840.0,24.1097,24.2173,23.9036,24.1546,342840.0
2015-08-24 10:40:00,26.94,27.02,26.83,26.98,324976.0,24.1456,24.2173,24.047,24.1815,324976.0
2015-08-24 10:50:00,27.0,27.07,26.93,27.01,563452.0,24.1994,24.2621,24.1366,24.2083,563452.0
2015-08-24 11:00:00,27.01,27.05,26.85,26.89,345504.0,24.2083,24.2442,24.0649,24.1008,345504.0
2015-08-24 11:10:00,26.88,26.89,26.81,26.86,268972.0,24.0918,24.1008,24.0291,24.0739,268972.0
2015-08-24 11:20:00,26.87,26.87,26.79,26.85,442568.0,24.0829,24.0829,24.0112,24.0649,442568.0
2015-08-24 11:30:00,26.82,26.98,26.79,26.97,202588.0,24.038,24.1815,24.0112,24.1725,202588.0
2015-08-24 11:40:00,26.97,27.11,26.92,27.11,265260.0,24.1725,24.298,24.1277,24.298,265260.0
2015-08-24 11:50:00,27.1,27.35,27.1,27.32,342432.0,24.289,24.5131,24.289,24.4862,342432.0
2015-08-24 12:00:00,27.31,27.34,27.17,27.33,189724.0,24.4772,24.5041,24.3517,24.4951,189724.0
2015-08-24 12:10:00,27.32,27.41,27.29,27.34,297092.0,24.4862,24.5668,24.4593,24.5041,297092.0
2015-08-24 12:20:00,27.35,27.46,27.34,27.41,206764.0,24.5131,24.6117,24.5041,24.5668,206764.0
2015-08-24 12:30:00,27.39,27.46,27.35,27.43,250412.0,24.5489,24.6117,24.5131,24.5848,250412.0
2015-08-24 12:40:00,27.42,27.46,27.28,27.29,348180.0,24.5758,24.6117,24.4503,24.4593,348180.0
2015-08-24 12:50:00,27.3,27.4,27.26,27.35,318676.0,24.4683,24.5579,24.4324,24.5131,318676.0
2015-08-24 13:00:00,27.36,27.44,27.36,27.43,110220.0,24.522,24.5937,24.522,24.5848,110220.0
2015-08-24 13:10:00,27.44,27.46,27.36,27.4,59524.0,24.5937,24.6117,24.522,24.5579,59524.0
2015-08-24 13:20:00,27.39,27.39,27.2,27.24,132192.0,24.5489,24.5489,24.3786,24.4145,132192.0
2015-08-24 13:30:00,27.23,27.23,27.06,27.08,134436.0,24.4055,24.4055,24.2532,24.2711,134436.0
2015-08-24 13:40:00,27.07,27.2,27.05,27.18,262624.0,24.2621,24.3786,24.2442,24.3607,262624.0
2015-08-24 13:50:00,27.18,27.18,26.97,26.98,228992.0,24.3607,24.3607,24.1725,24.1815,228992.0
2015-08-24 14:00:00,26.98,27.0,26.9,26.91,142524.0,24.1815,24.1994,24.1097,24.1187,142524.0
2015-08-24 14:10:00,26.91,26.96,26.8,26.96,511332.0,24.1187,24.1635,24.0201,24.1635,511332.0
2015-08-24 14:20:00,26.97,27.01,26.88,26.88,197736.0,24.1725,24.2083,24.0918,24.0918,197736.0
2015-08-24 14:30:00,26.89,27.0,26.86,26.97,262668.0,24.1008,24.1994,24.0739,24.1725,262668.0
2015-08-24 14:40:00,26.95,26.95,26.74,26.77,197704.0,24.1546,24.1546,23.9663,23.9932,197704.0
2015-08-24 14:50:00,26.76,26.79,26.5,26.52,377812.0,23.9843,24.0112,23.7512,23.7692,377812.0
2015-08-24 15:00:00,26.51,26.71,26.42,26.69,391616.0,23.7602,23.9395,23.6795,23.9215,391616.0
2015-08-24 15:10:00,26.68,26.68,26.46,26.47,515716.0,23.9126,23.9126,23.7154,23.7244,515716.0
2015-08-24 15:20:00,26.48,26.51,26.35,26.4,476172.0,23.7333,23.7602,23.6168,23.6616,476172.0
2015-08-24 15:30:00,26.43,26.8,26.36,26.8,382240.0,23.6885,24.0201,23.6258,24.0201,382240.0
2015-08-24 15:40:00,26.79,27.04,26.67,26.77,753300.0,24.0112,24.2352,23.9036,23.9932,753300.0
2015-08-24 15:50:00,26.75,26.89,26.52,26.52,614652.0,23.9753,24.1008,23.7692,23.7692,614652.0
2015-08-25 09:30:00,27.28,27.63,26.77,27.25,441652.0,24.4503,24.764,23.9932,24.4234,441652.0
2015-08-25 09:40:00,27.26,27.27,27.13,27.21,131572.0,24.4324,24.4414,24.3159,24.3876,131572.0
2015-08-25 09:50:00,27.2,27.28,27.15,27.19,198720.0,24.3786,24.4503,24.3338,24.3697,198720.0
2015-08-25 10:00:00,27.21,27.25,27.12,27.23,179112.0,24.3876,24.4234,24.3069,24.4055,179112.0
2015-08-25 10:10:00,27.21,27.31,27.15,27.23,239924.0,24.3876,24.4772,24.3338,24.4055,239924.0
2015-08-25 10:20:00,27.22,27.23,27.11,27.14,391308.0,24.3966,24.4055,24.298,24.3249,391308.0
2015-08-25 10:30:00,27.14,27.14,27.08,27.13,98028.0,24.3249,24.3249,24.2711,24.3159,98028.0
2015-08-25 10:40:00,27.15,27.19,27.12,27.16,70196.0,24.3338,24.3697,24.3069,24.3428,70196.0
2015-08-25 10:50:00,27.17,27.17,27.14,27.17,65244.0,24.3517,24.3517,24.3249,24.3517,65244.0
2015-08-25 11:00:00,27.17,27.26,27.17,27.26,59936.0,24.3517,24.4324,24.3517,24.4324,59936.0
2015-08-25 11:10:00,27.27,27.35,27.27,27.33,33168.0,24.4414,24.5131,24.4414,24.4951,33168.0
2015-08-25 11:20:00,27.34,27.4,27.31,27.33,134908.0,24.5041,24.5579,24.4772,24.4951,134908.0
2015-08-25 11:30:00,27.32,27.33,27.26,27.27,171796.0,24.4862,24.4951,24.4324,24.4414,171796.0
2015-08-25 11:40:00,27.27,27.33,27.24,27.31,149332.0,24.4414,24.4951,24.4145,24.4772,149332.0
2015-08-25 11:50:00,27.31,27.32,27.25,27.26,56344.0,24.4772,24.4862,24.4234,24.4324,56344.0
2015-08-25 12:00:00,27.27,27.29,27.24,27.29,40384.0,24.4414,24.4593,24.4145,24.4593,40384.0
2015-08-25 12:10:00,27.29,27.31,27.22,27.23,21396.0,24.4593,24.4772,24.3966,24.4055,21396.0
2015-08-25 12:20:00,27.25,27.31,27.25,27.27,80116.0,24.4234,24.4772,24.4234,24.4414,80116.0
2015-08-25 12:30:00,27.27,27.31,27.23,27.24,265196.0,24.4414,24.4772,24.4055,24.4145,265196.0
2015-08-25 12:40:00,27.24,27.29,27.24,27.26,307676.0,24.4145,24.4593,24.4145,24.4324,307676.0
2015-08-25 12:50:00,27.26,27.28,27.19,27.2,2737900.0,24.4324,24.4503,24.3697,24.3786,2737900.0
2015-08-25 13:00:00,27.21,27.24,27.17,27.18,783936.0,24.3876,24.4145,24.3517,24.3607,783936.0
2015-08-25 13:10:00,27.19,27.2,27.11,27.12,42232.0,24.3697,24.3786,24.298,24.3069,42232.0
2015-08-25 13:20:00,27.11,27.14,26.95,26.97,133120.0,24.298,24.3249,24.1546,24.1725,133120.0
2015-08-25 13:30:00,26.97,27.04,26.96,27.0,124144.0,24.1725,24.2352,24.1635,24.1994,124144.0
2015-08-25 13:40:00,27.0,27.0,26.92,26.98,44524.0,24.1994,24.1994,24.1277,24.1815,44524.0
2015-08-25 13:50:00,26.96,27.07,26.96,27.03,41280.0,24.1635,24.2621,24.1635,24.2263,41280.0
2015-08-25 14:00:00,27.02,27.05,26.97,26.99,73080.0,24.2173,24.2442,24.1725,24.1904,73080.0
2015-08-25 14:10:00,26.97,27.02,26.94,27.01,24892.0,24.1725,24.2173,24.1456,24.2083,24892.0
2015-08-25 14:20:00,27.03,27.08,27.0,27.02,115276.0,24.2263,24.2711,24.1994,24.2173,115276.0
2015-08-25 14:30:00,27.03,27.07,26.98,27.01,184728.0,24.2263,24.2621,24.1815,24.2083,184728.0
2015-08-25 14:40:00,27.01,27.1,27.0,27.1,74420.0,24.2083,24.289,24.1994,24.289,74420.0
2015-08-25 14:50:00,27.11,27.16,27.08,27.11,108944.0,24.298,24.3428,24.2711,24.298,108944.0
2015-08-25 15:00:00,27.11,27.14,27.01,27.02,225780.0,24.298,24.3249,24.2083,24.2173,225780.0
2015-08-25 15:10:00,27.03,27.05,26.9,26.91,343152.0,24.2263,24.2442,24.1097,24.1187,343152.0
2015-08-25 15:20:00,26.91,26.91,26.78,26.8,359760.0,24.1187,24.1187,24.0022,24.0201,359760.0
2015-08-25 15:30:00,26.79,26.82,26.59,26.6,723748.0,24.0112,24.038,23.8319,23.8409,723748.0
2015-08-25 15:40:00,26.59,26.68,26.4,26.42,369492.0,23.8319,23.9126,23.6616,23.6795,369492.0
2015-08-25 15:50:00,26.42,26.58,26.26,26.29,1002228.0,23.6795,23.8229,23.5361,23.563,1002228.0
2015-08-26 09:30:00,26.61,27.15,26.61,26.89,354796.0,23.8498,24.3338,23.8498,24.1008,354796.0
2015-08-26 09:40:00,26.92,26.92,26.77,26.91,267536.0,24.1277,24.1277,23.9932,24.1187,267536.0
2015-08-26 09:50:00,26.9,26.9,26.76,26.84,163176.0,24.1097,24.1097,23.9843,24.056,163176.0
2015-08-26 10:00:00,26.83,26.94,26.79,26.88,219844.0,24.047,24.1456,24.0112,24.0918,219844.0
2015-08-26 10:10:00,26.89,26.91,26.63,26.63,716020.0,24.1008,24.1187,23.8678,23.8678,716020.0
2015-08-26 10:20:00,26.63,26.78,26.61,26.77,215724.0,23.8678,24.0022,23.8498,23.9932,215724.0
2015-08-26 10:30:00,26.79,26.9,26.72,26.79,304812.0,24.0112,24.1097,23.9484,24.0112,304812.0
2015-08-26 10:40:00,26.78,26.79,26.7,26.74,81516.0,24.0022,24.0112,23.9305,23.9663,81516.0
2015-08-26 10:50:00,26.76,26.86,26.72,26.75,178932.0,23.9843,24.0739,23.9484,23.9753,178932.0
2015-08-26 11:00:00,26.75,26.77,26.68,26.73,185200.0,23.9753,23.9932,23.9126,23.9574,185200.0
2015-08-26 11:10:00,26.71,26.75,26.65,26.74,113756.0,23.9395,23.9753,23.8857,23.9663,113756.0
2015-08-26 11:20:00,26.72,26.76,26.69,26.69,34292.0,23.9484,23.9843,23.9215,23.9215,34292.0
2015-08-26 11:30:00,26.72,26.73,26.53,26.53,145620.0,23.9484,23.9574,23.7781,23.7781,145620.0
2015-08-26 11:40:00,26.53,26.67,26.53,26.64,98324.0,23.7781,23.9036,23.7781,23.8767,98324.0
2015-08-26 11:50:00,26.65,26.69,26.61,26.63,238496.0,23.8857,23.9215,23.8498,23.8678,238496.0
2015-08-26 12:00:00,26.63,26.64,26.56,26.59,86120.0,23.8678,23.8767,23.805,23.8319,86120.0
2015-08-26 12:10:00,26.62,26.66,26.59,26.65,116880.0,23.8588,23.8946,23.8319,23.8857,116880.0
2015-08-26 12:20:00,26.67,26.67,26.55,26.56,249628.0,23.9036,23.9036,23.7961,23.805,249628.0
2015-08-26 12:30:00,26.52,26.54,26.48,26.48,156556.0,23.7692,23.7871,23.7333,23.7333,156556.0
2015-08-26 12:40:00,26.48,26.55,26.46,26.54,95112.0,23.7333,23.7961,23.7154,23.7871,95112.0
2015-08-26 12:50:00,26.52,26.65,26.5,26.65,464316.0,23.7692,23.8857,23.7512,23.8857,464316.0
2015-08-26 13:00:00,26.66,26.72,26.59,26.59,251784.0,23.8946,23.9484,23.8319,23.8319,251784.0
2015-08-26 13:10:00,26.62,26.67,26.6,26.64,87612.0,23.8588,23.9036,23.8409,23.8767,87612.0
2015-08-26 13:20:00,26.63,26.78,26.63,26.78,227728.0,23.8678,24.0022,23.8678,24.0022,227728.0
2015-08-26 13:30:00,26.78,26.89,26.74,26.89,189460.0,24.0022,24.1008,23.9663,24.1008,189460.0
2015-08-26 13:40:00,26.88,26.89,26.78,26.8,65856.0,24.0918,24.1008,24.0022,24.0201,65856.0
2015-08-26 13:50:00,26.8,26.91,26.8,26.9,197896.0,24.0201,24.1187,24.0201,24.1097,197896.0
2015-08-26 14:00:00,26.9,26.9,26.82,26.88,162112.0,24.1097,24.1097,24.038,24.0918,162112.0
2015-08-26 14:10:00,26.88,26.89,26.72,26.73,128212.0,24.0918,24.1008,23.9484,23.9574,128212.0
2015-08-26 14:20:00,26.75,26.81,26.72,26.79,98132.0,23.9753,24.0291,23.9484,24.0112,98132.0
2015-08-26 14:30:00,26.8,26.91,26.77,26.9,183600.0,24.0201,24.1187,23.9932,24.1097,183600.0
2015-08-26 14:40:00,26.92,27.05,26.92,26.96,352460.0,24.1277,24.2442,24.1277,24.1635,352460.0
2015-08-26 14:50:00,26.99,27.01,26.93,27.0,208156.0,24.1904,24.2083,24.1366,24.1994,208156.0
2015-08-26 15:00:00,27.01,27.13,26.95,27.13,1026596.0,24.2083,24.3159,24.1546,24.3159,1026596.0
2015-08-26 15:10:00,27.14,27.26,27.14,27.24,352956.0,24.3249,24.4324,24.3249,24.4145,352956.0
2015-08-26 15:20:00,27.26,27.3,27.17,27.18,208812.0,24.4324,24.4683,24.3517,24.3607,208812.0
2015-08-26 15:30:00,27.2,27.3,27.18,27.23,395228.0,24.3786,24.4683,24.3607,24.4055,395228.0
2015-08-26 15:40:00,27.24,27.4,27.22,27.31,215596.0,24.4145,24.5579,24.3966,24.4772,215596.0
2015-08-26 15:50:00,27.32,27.42,27.31,27.39,758960.0,24.4862,24.5758,24.4772,24.5489,758960.0
2015-08-27 09:30:00,27.76,27.81,27.72,27.78,273032.0,24.8805,24.9254,24.8447,24.8985,273032.0
2015-08-27 09:40:00,27.79,27.85,27.74,27.74,379340.0,24.9074,24.9612,24.8626,24.8626,379340.0
2015-08-27 09:50:00,27.74,27.77,27.66,27.69,76660.0,24.8626,24.8895,24.7909,24.8178,76660.0
2015-08-27 10:00:00,27.69,27.74,27.64,27.71,82996.0,24.8178,24.8626,24.773,24.8357,82996.0
2015-08-27 10:10:00,27.72,27.78,27.72,27.76,91572.0,24.8447,24.8985,24.8447,24.8805,91572.0
2015-08-27 10:20:00,27.77,27.81,27.73,27.76,155172.0,24.8895,24.9254,24.8537,24.8805,155172.0
2015-08-27 10:30:00,27.77,27.78,27.71,27.77,137160.0,24.8895,24.8985,24.8357,24.8895,137160.0
2015-08-27 10:40:00,27.77,27.86,27.75,27.85,326064.0,24.8895,24.9702,24.8716,24.9612,326064.0
2015-08-27 10:50:00,27.85,27.87,27.83,27.86,122996.0,24.9612,24.9791,24.9433,24.9702,122996.0
2015-08-27 11:00:00,27.85,27.92,27.84,27.9,127380.0,24.9612,25.0239,24.9522,25.006,127380.0
2015-08-27 11:10:00,27.88,27.91,27.86,27.87,99632.0,24.9881,25.015,24.9702,24.9791,99632.0
2015-08-27 11:20:00,27.87,27.9,27.84,27.86,163000.0,24.9791,25.006,24.9522,24.9702,163000.0
2015-08-27 11:30:00,27.86,27.87,27.8,27.8,102080.0,24.9702,24.9791,24.9164,24.9164,102080.0
2015-08-27 11:40:00,27.81,27.85,27.79,27.85,88088.0,24.9254,24.9612,24.9074,24.9612,88088.0
2015-08-27 11:50:00,27.86,27.88,27.83,27.86,86548.0,24.9702,24.9881,24.9433,24.9702,86548.0
2015-08-27 12:00:00,27.85,27.97,27.85,27.93,231844.0,24.9612,25.0688,24.9612,25.0329,231844.0
2015-08-27 12:10:00,27.93,27.95,27.9,27.93,618612.0,25.0329,25.0508,25.006,25.0329,618612.0
2015-08-27 12:20:00,27.93,27.96,27.92,27.96,53388.0,25.0329,25.0598,25.0239,25.0598,53388.0
2015-08-27 12:30:00,27.96,27.99,27.95,27.98,120880.0,25.0598,25.0867,25.0508,25.0777,120880.0
2015-08-27 12:40:00,27.98,27.98,27.92,27.96,50492.0,25.0777,25.0777,25.0239,25.0598,50492.0
2015-08-27 12:50:00,27.97,28.01,27.97,27.98,52620.0,25.0688,25.1046,25.0688,25.0777,52620.0
2015-08-27 13:00:00,28.01,28.01,27.98,28.01,78356.0,25.1046,25.1046,25.0777,25.1046,78356.0
2015-08-27 13:10:00,28.01,28.03,28.0,28.0,62416.0,25.1046,25.1225,25.0957,25.0957,62416.0
2015-08-27 13:20:00,28.0,28.01,27.97,27.97,178544.0,25.0957,25.1046,25.0688,25.0688,178544.0
2015-08-27 13:30:00,27.98,28.0,27.93,27.93,109988.0,25.0777,25.0957,25.0329,25.0329,109988.0
2015-08-27 13:40:00,27.94,27.97,27.91,27.93,90372.0,25.0419,25.0688,25.015,25.0329,90372.0
2015-08-27 13:50:00,27.94,27.99,27.92,27.99,172032.0,25.0419,25.0867,25.0239,25.0867,172032.0
2015-08-27 14:00:00,27.99,27.99,27.95,27.95,80404.0,25.0867,25.0867,25.0508,25.0508,80404.0
2015-08-27 14:10:00,27.96,27.98,27.85,27.86,90488.0,25.0598,25.0777,24.9612,24.9702,90488.0
2015-08-27 14:20:00,27.85,27.89,27.73,27.77,227712.0,24.9612,24.9971,24.8537,24.8895,227712.0
2015-08-27 14:30:00,27.77,27.86,27.75,27.85,244140.0,24.8895,24.9702,24.8716,24.9612,244140.0
2015-08-27 14:40:00,27.84,27.84,27.68,27.69,339192.0,24.9522,24.9522,24.8088,24.8178,339192.0
2015-08-27 14:50:00,27.69,27.75,27.57,27.58,281396.0,24.8178,24.8716,24.7103,24.7192,281396.0
2015-08-27 15:00:00,27.61,27.65,27.44,27.59,641264.0,24.7461,24.782,24.5937,24.7282,641264.0
2015-08-27 15:10:00,27.58,27.63,27.51,27.62,584104.0,24.7192,24.764,24.6565,24.7551,584104.0
2015-08-27 15:20:00,27.61,27.75,27.56,27.75,412320.0,24.7461,24.8716,24.7013,24.8716,412320.0
2015-08-27 15:30:00,27.75,27.83,27.7,27.74,395220.0,24.8716,24.9433,24.8268,24.8626,395220.0
2015-08-27 15:40:00,27.76,27.93,27.75,27.92,461692.0,24.8805,25.0329,24.8716,25.0239,461692.0
2015-08-27 15:50:00,27.92,28.01,27.89,28.0,435896.0,25.0239,25.1046,24.9971,25.0957,435896.0
2015-08-28 09:30:00,27.88,28.0,27.82,28.0,150752.0,24.9881,25.0957,24.9343,25.0957,150752.0
2015-08-28 09:40:00,27.99,27.99,27.88,27.88,52780.0,25.0867,25.0867,24.9881,24.9881,52780.0
2015-08-28 09:50:00,27.89,28.01,27.89,28.0,81704.0,24.9971,25.1046,24.9971,25.0957,81704.0
2015-08-28 10:00:00,27.99,28.0,27.86,27.89,136536.0,25.0867,25.0957,24.9702,24.9971,136536.0
2015-08-28 10:10:00,27.89,27.95,27.86,27.94,48276.0,24.9971,25.0508,24.9702,25.0419,48276.0
2015-08-28 10:20:00,27.93,27.98,27.88,27.95,41224.0,25.0329,25.0777,24.9881,25.0508,41224.0
2015-08-28 10:30:00,27.96,27.99,27.93,27.93,96624.0,25.0598,25.0867,25.0329,25.0329,96624.0
2015-08-28 10:40:00,27.95,27.95,27.87,27.92,102252.0,25.0508,25.0508,24.9791,25.0239,102252.0
2015-08-28 10:50:00,27.92,27.95,27.91,27.92,38388.0,25.0239,25.0508,25.015,25.0239,38388.0
2015-08-28 11:00:00,27.92,27.99,27.92,27.96,52476.0,25.0239,25.0867,25.0239,25.0598,52476.0
2015-08-28 11:10:00,27.99,28.01,27.98,28.0,29852.0,25.0867,25.1046,25.0777,25.0957,29852.0
2015-08-28 11:20:00,28.02,28.07,28.02,28.06,78828.0,25.1136,25.1584,25.1136,25.1494,78828.0
2015-08-28 11:30:00,28.06,28.09,28.02,28.02,122704.0,25.1494,25.1763,25.1136,25.1136,122704.0
2015-08-28 11:40:00,28.02,28.03,27.94,27.95,174640.0,25.1136,25.1225,25.0419,25.0508,174640.0
2015-08-28 11:50:00,27.95,27.99,27.86,27.9,110660.0,25.0508,25.0867,24.9702,25.006,110660.0
2015-08-28 12:00:00,27.9,27.94,27.89,27.9,110540.0,25.006,25.0419,24.9971,25.006,110540.0
2015-08-28 12:10:00,27.9,27.96,27.87,27.95,111120.0,25.006,25.0598,24.9791,25.0508,111120.0
2015-08-28 12:20:00,27.95,27.96,27.92,27.95,71364.0,25.0508,25.0598,25.0239,25.0508,71364.0
2015-08-28 12:30:00,27.95,27.98,27.95,27.95,41036.0,25.0508,25.0777,25.0508,25.0508,41036.0
2015-08-28 12:40:00,27.95,27.99,27.93,27.97,78820.0,25.0508,25.0867,25.0329,25.0688,78820.0
2015-08-28 12:50:00,27.96,27.98,27.94,27.95,61784.0,25.0598,25.0777,25.0419,25.0508,61784.0
2015-08-28 13:00:00,27.95,27.95,27.91,27.94,81184.0,25.0508,25.0508,25.015,25.0419,81184.0
2015-08-28 13:10:00,27.95,27.97,27.94,27.97,44208.0,25.0508,25.0688,25.0419,25.0688,44208.0
2015-08-28 13:20:00,27.97,27.97,27.87,27.87,149400.0,25.0688,25.0688,24.9791,24.9791,149400.0
2015-08-28 13:30:00,27.88,27.91,27.83,27.83,139756.0,24.9881,25.015,24.9433,24.9433,139756.0
2015-08-28 13:40:00,27.83,27.9,27.82,27.88,112496.0,24.9433,25.006,24.9343,24.9881,112496.0
2015-08-28 13:50:00,27.89,27.92,27.88,27.89,94464.0,24.9971,25.0239,24.9881,24.9971,94464.0
2015-08-28 14:00:00,27.9,27.97,27.9,27.96,75728.0,25.006,25.0688,25.006,25.0598,75728.0
2015-08-28 14:10:00,27.96,27.97,27.9,27.91,76196.0,25.0598,25.0688,25.006,25.015,76196.0
2015-08-28 14:20:00,27.93,27.95,27.89,27.93,49360.0,25.0329,25.0508,24.9971,25.0329,49360.0
2015-08-28 14:30:00,27.93,27.95,27.88,27.93,110040.0,25.0329,25.0508,24.9881,25.0329,110040.0
2015-08-28 14:40:00,27.93,27.99,27.91,27.98,51072.0,25.0329,25.0867,25.015,25.0777,51072.0
2015-08-28 14:50:00,27.98,27.98,27.93,27.98,75268.0,25.0777,25.0777,25.0329,25.0777,75268.0
2015-08-28 15:00:00,27.98,27.98,27.92,27.96,102168.0,25.0777,25.0777,25.0239,25.0598,102168.0
2015-08-28 15:10:00,27.95,27.97,27.92,27.95,171620.0,25.0508,25.0688,25.0239,25.0508,171620.0
2015-08-28 15:20:00,27.94,27.95,27.88,27.92,102832.0,25.0419,25.0508,24.9881,25.0239,102832.0
2015-08-28 15:30:00,27.92,27.93,27.85,27.87,144544.0,25.0239,25.0329,24.9612,24.9791,144544.0
2015-08-28 15:40:00,27.87,27.93,27.84,27.9,210888.0,24.9791,25.0329,24.9522,25.006,210888.0
2015-08-28 15:50:00,27.9,28.03,27.9,28.01,335636.0,25.006,25.1225,25.006,25.1046,335636.0
2015-08-31 09:30:00,27.87,27.93,27.85,27.85,116484.0,24.9791,25.0329,24.9612,24.9612,116484.0
2015-08-31 09:40:00,27.85,27.88,27.81,27.81,89092.0,24.9612,24.9881,24.9254,24.9254,89092.0
2015-08-31 09:50:00,27.81,27.86,27.78,27.78,187696.0,24.9254,24.9702,24.8985,24.8985,187696.0
2015-08-31 10:00:00,27.78,27.78,27.71,27.76,62052.0,24.8985,24.8985,24.8357,24.8805,62052.0
2015-08-31 10:10:00,27.75,27.77,27.75,27.76,49272.0,24.8716,24.8895,24.8716,24.8805,49272.0
2015-08-31 10:20:00,27.77,27.86,27.77,27.86,88716.0,24.8895,24.9702,24.8895,24.9702,88716.0
2015-08-31 10:30:00,27.86,27.9,27.84,27.9,95088.0,24.9702,25.006,24.9522,25.006,95088.0
2015-08-31 10:40:00,27.91,27.91,27.87,27.87,34468.0,25.015,25.015,24.9791,24.9791,34468.0
2015-08-31 10:50:00,27.87,27.88,27.84,27.84,56792.0,24.9791,24.9881,24.9522,24.9522,56792.0
2015-08-31 11:00:00,27.84,27.84,27.77,27.8,146692.0,24.9522,24.9522,24.8895,24.9164,146692.0
2015-08-31 11:10:00,27.79,27.87,27.79,27.84,66876.0,24.9074,24.9791,24.9074,24.9522,66876.0
2015-08-31 11:20:00,27.85,27.89,27.83,27.87,102364.0,24.9612,24.9971,24.9433,24.9791,102364.0
2015-08-31 11:30:00,27.86,27.88,27.84,27.86,37984.0,24.9702,24.9881,24.9522,24.9702,37984.0
2015-08-31 11:40:00,27.89,27.97,27.89,27.91,310668.0,24.9971,25.0688,24.9971,25.015,310668.0
2015-08-31 11:50:00,27.9,27.9,27.86,27.88,40704.0,25.006,25.006,24.9702,24.9881,40704.0
2015-08-31 12:00:00,27.89,27.92,27.89,27.89,25268.0,24.9971,25.0239,24.9971,24.9971,25268.0
2015-08-31 12:10:00,27.89,27.91,27.86,27.91,26332.0,24.9971,25.015,24.9702,25.015,26332.0
2015-08-31 12:20:00,27.91,27.94,27.89,27.93,82164.0,25.015,25.0419,24.9971,25.0329,82164.0
2015-08-31 12:30:00,27.93,27.93,27.91,27.91,34816.0,25.0329,25.0329,25.015,25.015,34816.0
2015-08-31 12:40:00,27.9,27.92,27.9,27.91,15512.0,25.006,25.0239,25.006,25.015,15512.0
2015-08-31 12:50:00,27.9,27.93,27.9,27.9,16540.0,25.006,25.0329,25.006,25.006,16540.0
2015-08-31 13:00:00,27.9,27.91,27.89,27.9,27136.0,25.006,25.015,24.9971,25.006,27136.0
2015-08-31 13:10:00,27.9,27.91,27.88,27.88,20964.0,25.006,25.015,24.9881,24.9881,20964.0
2015-08-31 13:20:00,27.88,27.88,27.82,27.84,25640.0,24.9881,24.9881,24.9343,24.9522,25640.0
2015-08-31 13:30:00,27.85,27.85,27.79,27.82,40844.0,24.9612,24.9612,24.9074,24.9343,40844.0
2015-08-31 13:40:00,27.81,27.84,27.8,27.8,74212.0,24.9254,24.9522,24.9164,24.9164,74212.0
2015-08-31 13:50:00,27.8,27.83,27.8,27.81,49236.0,24.9164,24.9433,24.9164,24.9254,49236.0
2015-08-31 14:00:00,27.82,27.85,27.77,27.77,44828.0,24.9343,24.9612,24.8895,24.8895,44828.0
2015-08-31 14:10:00,27.76,27.76,27.71,27.72,157176.0,24.8805,24.8805,24.8357,24.8447,157176.0
2015-08-31 14:20:00,27.72,27.77,27.72,27.75,32952.0,24.8447,24.8895,24.8447,24.8716,32952.0
2015-08-31 14:30:00,27.75,27.78,27.72,27.73,29788.0,24.8716,24.8985,24.8447,24.8537,29788.0
2015-08-31 14:40:00,27.72,27.74,27.68,27.7,46364.0,24.8447,24.8626,24.8088,24.8268,46364.0
2015-08-31 14:50:00,27.66,27.68,27.64,27.66,54100.0,24.7909,24.8088,24.773,24.7909,54100.0
2015-08-31 15:00:00,27.66,27.76,27.66,27.75,63768.0,24.7909,24.8805,24.7909,24.8716,63768.0
2015-08-31 15:10:00,27.74,27.75,27.68,27.68,910784.0,24.8626,24.8716,24.8088,24.8088,910784.0
2015-08-31 15:20:00,27.68,27.71,27.66,27.67,762044.0,24.8088,24.8357,24.7909,24.7999,762044.0
2015-08-31 15:30:00,27.67,27.77,27.67,27.7,273492.0,24.7999,24.8895,24.7999,24.8268,273492.0
2015-08-31 15:40:00,27.7,27.79,27.7,27.75,182816.0,24.8268,24.9074,24.8268,24.8716,182816.0
2015-08-31 15:50:00,27.75,27.78,27.69,27.7,420772.0,24.8716,24.8985,24.8178,24.8268,420772.0
2015-09-01 09:30:00,27.13,27.43,26.92,27.21,242068.0,24.3159,24.5848,24.1277,24.3876,242068.0
2015-09-01 09:40:00,27.19,27.33,27.15,27.27,482996.0,24.3697,24.4951,24.3338,24.4414,482996.0
2015-09-01 09:50:00,27.25,27.29,27.18,27.22,188256.0,24.4234,24.4593,24.3607,24.3966,188256.0
2015-09-01 10:00:00,27.21,27.22,27.09,27.14,648144.0,24.3876,24.3966,24.28,24.3249,648144.0
2015-09-01 10:10:00,27.14,27.21,27.13,27.15,676604.0,24.3249,24.3876,24.3159,24.3338,676604.0
2015-09-01 10:20:00,27.18,27.27,27.14,27.27,75228.0,24.3607,24.4414,24.3249,24.4414,75228.0
2015-09-01 10:30:00,27.28,27.34,27.23,27.3,103200.0,24.4503,24.5041,24.4055,24.4683,103200.0
2015-09-01 10:40:00,27.29,27.29,27.19,27.23,173300.0,24.4593,24.4593,24.3697,24.4055,173300.0
2015-09-01 10:50:00,27.22,27.24,27.18,27.24,82204.0,24.3966,24.4145,24.3607,24.4145,82204.0
2015-09-01 11:00:00,27.25,27.27,27.17,27.27,58124.0,24.4234,24.4414,24.3517,24.4414,58124.0
2015-09-01 11:10:00,27.27,27.31,27.26,27.29,16520.0,24.4414,24.4772,24.4324,24.4593,16520.0
2015-09-01 11:20:00,27.27,27.31,27.24,27.24,34340.0,24.4414,24.4772,24.4145,24.4145,34340.0
2015-09-01 11:30:00,27.24,27.28,27.23,27.26,34376.0,24.4145,24.4503,24.4055,24.4324,34376.0
2015-09-01 11:40:00,27.26,27.26,27.22,27.25,50160.0,24.4324,24.4324,24.3966,24.4234,50160.0
2015-09-01 11:50:00,27.26,27.27,27.21,27.21,61244.0,24.4324,24.4414,24.3876,24.3876,61244.0
2015-09-01 12:00:00,27.24,27.25,27.15,27.16,125528.0,24.4145,24.4234,24.3338,24.3428,125528.0
2015-09-01 12:10:00,27.15,27.19,27.15,27.19,31176.0,24.3338,24.3697,24.3338,24.3697,31176.0
2015-09-01 12:20:00,27.18,27.18,27.1,27.11,32344.0,24.3607,24.3607,24.289,24.298,32344.0
2015-09-01 12:30:00,27.1,27.11,27.07,27.09,54376.0,24.289,24.298,24.2621,24.28,54376.0
2015-09-01 12:40:00,27.11,27.12,27.01,27.03,124328.0,24.298,24.3069,24.2083,24.2263,124328.0
2015-09-01 12:50:00,27.04,27.04,27.0,27.0,131620.0,24.2352,24.2352,24.1994,24.1994,131620.0
2015-09-01 13:00:00,27.0,27.11,27.0,27.03,82352.0,24.1994,24.298,24.1994,24.2263,82352.0
2015-09-01 13:10:00,27.0,27.04,26.97,27.0,105384.0,24.1994,24.2352,24.1725,24.1994,105384.0
2015-09-01 13:20:00,26.99,27.1,26.99,27.09,195452.0,24.1904,24.289,24.1904,24.28,195452.0
2015-09-01 13:30:00,27.07,27.11,27.05,27.06,114380.0,24.2621,24.298,24.2442,24.2532,114380.0
2015-09-01 13:40:00,27.07,27.11,27.04,27.08,77780.0,24.2621,24.298,24.2352,24.2711,77780.0
2015-09-01 13:50:00,27.09,27.11,27.09,27.11,40368.0,24.28,24.298,24.28,24.298,40368.0
2015-09-01 14:00:00,27.1,27.1,27.03,27.03,53236.0,24.289,24.289,24.2263,24.2263,53236.0
2015-09-01 14:10:00,27.02,27.03,26.95,26.95,96692.0,24.2173,24.2263,24.1546,24.1546,96692.0
2015-09-01 14:20:00,26.95,27.03,26.95,27.01,154880.0,24.1546,24.2263,24.1546,24.2083,154880.0
2015-09-01 14:30:00,27.0,27.13,26.99,27.11,203596.0,24.1994,24.3159,24.1904,24.298,203596.0
2015-09-01 14:40:00,27.13,27.13,27.03,27.03,241436.0,24.3159,24.3159,24.2263,24.2263,241436.0
2015-09-01 14:50:00,27.03,27.1,26.99,26.99,173032.0,24.2263,24.289,24.1904,24.1904,173032.0
2015-09-01 15:00:00,27.0,27.03,26.94,26.98,195212.0,24.1994,24.2263,24.1456,24.1815,195212.0
2015-09-01 15:10:00,26.98,27.02,26.96,26.96,233116.0,24.1815,24.2173,24.1635,24.1635,233116.0
2015-09-01 15:20:00,26.97,27.0,26.9,26.91,380584.0,24.1725,24.1994,24.1097,24.1187,380584.0
2015-09-01 15:30:00,26.91,26.93,26.84,26.86,828348.0,24.1187,24.1366,24.056,24.0739,828348.0
2015-09-01 15:40:00,26.86,26.9,26.75,26.87,2661200.0,24.0739,24.1097,23.9753,24.0829,2661200.0
2015-09-01 15:50:00,26.87,27.0,26.85,26.9,960096.0,24.0829,24.1994,24.0649,24.1097,960096.0
2015-09-02 09:30:00,27.16,27.3,27.16,27.25,204296.0,24.3428,24.4683,24.3428,24.4234,204296.0
2015-09-02 09:40:00,27.26,27.26,27.14,27.19,56000.0,24.4324,24.4324,24.3249,24.3697,56000.0
2015-09-02 09:50:00,27.19,27.2,27.14,27.15,63108.0,24.3697,24.3786,24.3249,24.3338,63108.0
2015-09-02 10:00:00,27.15,27.25,27.15,27.23,50676.0,24.3338,24.4234,24.3338,24.4055,50676.0
2015-09-02 10:10:00,27.2,27.22,27.1,27.1,86792.0,24.3786,24.3966,24.289,24.289,86792.0
2015-09-02 10:20:00,27.1,27.13,27.08,27.08,87252.0,24.289,24.3159,24.2711,24.2711,87252.0
2015-09-02 10:30:00,27.08,27.09,27.04,27.06,58272.0,24.2711,24.28,24.2352,24.2532,58272.0
2015-09-02 10:40:00,27.07,27.1,27.01,27.02,37660.0,24.2621,24.289,24.2083,24.2173,37660.0
2015-09-02 10:50:00,27.06,27.12,27.04,27.12,37120.0,24.2532,24.3069,24.2352,24.3069,37120.0
2015-09-02 11:00:00,27.12,27.14,27.09,27.11,225360.0,24.3069,24.3249,24.28,24.298,225360.0
2015-09-02 11:10:00,27.11,27.16,27.09,27.15,250460.0,24.298,24.3428,24.28,24.3338,250460.0
2015-09-02 11:20:00,27.14,27.2,27.13,27.17,212308.0,24.3249,24.3786,24.3159,24.3517,212308.0
2015-09-02 11:30:00,27.18,27.18,27.1,27.11,78644.0,24.3607,24.3607,24.289,24.298,78644.0
2015-09-02 11:40:00,27.11,27.16,27.11,27.11,54056.0,24.298,24.3428,24.298,24.298,54056.0
2015-09-02 11:50:00,27.1,27.11,27.05,27.1,296952.0,24.289,24.298,24.2442,24.289,296952.0
2015-09-02 12:00:00,27.08,27.1,27.05,27.06,92936.0,24.2711,24.289,24.2442,24.2532,92936.0
2015-09-02 12:10:00,27.07,27.08,27.04,27.06,44156.0,24.2621,24.2711,24.2352,24.2532,44156.0
2015-09-02 12:20:00,27.06,27.11,27.06,27.1,48040.0,24.2532,24.298,24.2532,24.289,48040.0
2015-09-02 12:30:00,27.11,27.17,27.11,27.17,194836.0,24.298,24.3517,24.298,24.3517,194836.0
2015-09-02 12:40:00,27.15,27.23,27.15,27.22,61468.0,24.3338,24.4055,24.3338,24.3966,61468.0
2015-09-02 12:50:00,27.21,27.25,27.18,27.24,50656.0,24.3876,24.4234,24.3607,24.4145,50656.0
2015-09-02 13:00:00,27.24,27.26,27.2,27.22,74728.0,24.4145,24.4324,24.3786,24.3966,74728.0
2015-09-02 13:10:00,27.23,27.26,27.23,27.24,55696.0,24.4055,24.4324,24.4055,24.4145,55696.0
2015-09-02 13:20:00,27.23,27.3,27.23,27.3,86892.0,24.4055,24.4683,24.4055,24.4683,86892.0
2015-09-02 13:30:00,27.29,27.29,27.24,27.24,47892.0,24.4593,24.4593,24.4145,24.4145,47892.0
2015-09-02 13:40:00,27.24,27.27,27.24,27.25,35068.0,24.4145,24.4414,24.4145,24.4234,35068.0
2015-09-02 13:50:00,27.24,27.25,27.21,27.23,47568.0,24.4145,24.4234,24.3876,24.4055,47568.0
2015-09-02 14:00:00,27.23,27.27,27.21,27.25,44492.0,24.4055,24.4414,24.3876,24.4234,44492.0
2015-09-02 14:10:00,27.27,27.33,27.26,27.3,114896.0,24.4414,24.4951,24.4324,24.4683,114896.0
2015-09-02 14:20:00,27.3,27.33,27.28,27.29,112324.0,24.4683,24.4951,24.4503,24.4593,112324.0
2015-09-02 14:30:00,27.29,27.29,27.22,27.22,121460.0,24.4593,24.4593,24.3966,24.3966,121460.0
2015-09-02 14:40:00,27.23,27.23,27.16,27.19,120692.0,24.4055,24.4055,24.3428,24.3697,120692.0
2015-09-02 14:50:00,27.2,27.27,27.2,27.27,120252.0,24.3786,24.4414,24.3786,24.4414,120252.0
2015-09-02 15:00:00,27.26,27.3,27.24,27.25,239948.0,24.4324,24.4683,24.4145,24.4234,239948.0
2015-09-02 15:10:00,27.25,27.27,27.17,27.22,217480.0,24.4234,24.4414,24.3517,24.3966,217480.0
2015-09-02 15:20:00,27.23,27.28,27.2,27.28,101516.0,24.4055,24.4503,24.3786,24.4503,101516.0
2015-09-02 15:30:00,27.27,27.34,27.26,27.31,231628.0,24.4414,24.5041,24.4324,24.4772,231628.0
2015-09-02 15:40:00,27.31,27.36,27.3,27.32,106640.0,24.4772,24.522,24.4683,24.4862,106640.0
2015-09-02 15:50:00,27.32,27.48,27.32,27.48,452320.0,24.4862,24.6296,24.4862,24.6296,452320.0
2015-09-03 09:30:00,27.6,27.65,27.56,27.65,105572.0,24.7371,24.782,24.7013,24.782,105572.0
2015-09-03 09:40:00,27.66,27.7,27.64,27.65,100516.0,24.7909,24.8268,24.773,24.782,100516.0
2015-09-03 09:50:00,27.67,27.69,27.61,27.61,49116.0,24.7999,24.8178,24.7461,24.7461,49116.0
2015-09-03 10:00:00,27.63,27.65,27.58,27.65,80300.0,24.764,24.782,24.7192,24.782,80300.0
2015-09-03 10:10:00,27.64,27.7,27.63,27.69,119620.0,24.773,24.8268,24.764,24.8178,119620.0
2015-09-03 10:20:00,27.71,27.74,27.69,27.73,64564.0,24.8357,24.8626,24.8178,24.8537,64564.0
2015-09-03 10:30:00,27.73,27.73,27.68,27.69,22952.0,24.8537,24.8537,24.8088,24.8178,22952.0
2015-09-03 10:40:00,27.7,27.73,27.69,27.72,57504.0,24.8268,24.8537,24.8178,24.8447,57504.0
2015-09-03 10:50:00,27.72,27.78,27.72,27.78,150636.0,24.8447,24.8985,24.8447,24.8985,150636.0
2015-09-03 11:00:00,27.78,27.8,27.74,27.78,124600.0,24.8985,24.9164,24.8626,24.8985,124600.0
2015-09-03 11:10:00,27.78,27.79,27.73,27.74,38200.0,24.8985,24.9074,24.8537,24.8626,38200.0
2015-09-03 11:20:00,27.75,27.75,27.7,27.71,75480.0,24.8716,24.8716,24.8268,24.8357,75480.0
2015-09-03 11:30:00,27.71,27.71,27.67,27.68,47820.0,24.8357,24.8357,24.7999,24.8088,47820.0
2015-09-03 11:40:00,27.68,27.71,27.67,27.67,41416.0,24.8088,24.8357,24.7999,24.7999,41416.0
2015-09-03 11:50:00,27.67,27.68,27.64,27.67,41212.0,24.7999,24.8088,24.773,24.7999,41212.0
2015-09-03 12:00:00,27.67,27.68,27.65,27.67,23604.0,24.7999,24.8088,24.782,24.7999,23604.0
2015-09-03 12:10:00,27.66,27.67,27.63,27.67,64844.0,24.7909,24.7999,24.764,24.7999,64844.0
2015-09-03 12:20:00,27.67,27.68,27.65,27.66,116344.0,24.7999,24.8088,24.782,24.7909,116344.0
2015-09-03 12:30:00,27.66,27.66,27.6,27.6,57948.0,24.7909,24.7909,24.7371,24.7371,57948.0
2015-09-03 12:40:00,27.58,27.62,27.55,27.61,35260.0,24.7192,24.7551,24.6923,24.7461,35260.0
2015-09-03 12:50:00,27.61,27.62,27.57,27.58,32224.0,24.7461,24.7551,24.7103,24.7192,32224.0
2015-09-03 13:00:00,27.57,27.58,27.47,27.48,57228.0,24.7103,24.7192,24.6206,24.6296,57228.0
2015-09-03 13:10:00,27.48,27.53,27.46,27.53,49352.0,24.6296,24.6744,24.6117,24.6744,49352.0
2015-09-03 13:20:00,27.53,27.58,27.53,27.57,50928.0,24.6744,24.7192,24.6744,24.7103,50928.0
2015-09-03 13:30:00,27.56,27.56,27.51,27.53,41500.0,24.7013,24.7013,24.6565,24.6744,41500.0
2015-09-03 13:40:00,27.52,27.54,27.48,27.53,50252.0,24.6654,24.6834,24.6296,24.6744,50252.0
2015-09-03 13:50:00,27.54,27.54,27.46,27.46,153120.0,24.6834,24.6834,24.6117,24.6117,153120.0
2015-09-03 14:00:00,27.44,27.48,27.41,27.41,122988.0,24.5937,24.6296,24.5668,24.5668,122988.0
2015-09-03 14:10:00,27.41,27.47,27.41,27.46,99236.0,24.5668,24.6206,24.5668,24.6117,99236.0
2015-09-03 14:20:00,27.46,27.51,27.43,27.5,64280.0,24.6117,24.6565,24.5848,24.6475,64280.0
2015-09-03 14:30:00,27.5,27.54,27.48,27.54,66832.0,24.6475,24.6834,24.6296,24.6834,66832.0
2015-09-03 14:40:00,27.55,27.58,27.53,27.56,34148.0,24.6923,24.7192,24.6744,24.7013,34148.0
2015-09-03 14:50:00,27.55,27.56,27.48,27.53,155588.0,24.6923,24.7013,24.6296,24.6744,155588.0
2015-09-03 15:00:00,27.53,27.55,27.46,27.47,178192.0,24.6744,24.6923,24.6117,24.6206,178192.0
2015-09-03 15:10:00,27.48,27.53,27.47,27.5,174768.0,24.6296,24.6744,24.6206,24.6475,174768.0
2015-09-03 15:20:00,27.5,27.52,27.44,27.46,198408.0,24.6475,24.6654,24.5937,24.6117,198408.0
2015-09-03 15:30:00,27.45,27.46,27.36,27.39,393160.0,24.6027,24.6117,24.522,24.5489,393160.0
2015-09-03 15:40:00,27.4,27.5,27.36,27.46,320272.0,24.5579,24.6475,24.522,24.6117,320272.0
2015-09-03 15:50:00,27.45,27.52,27.43,27.43,1039348.0,24.6027,24.6654,24.5848,24.5848,1039348.0
2015-09-04 09:30:00,27.06,27.18,26.98,27.15,133904.0,24.2532,24.3607,24.1815,24.3338,133904.0
2015-09-04 09:40:00,27.15,27.22,27.11,27.12,353652.0,24.3338,24.3966,24.298,24.3069,353652.0
2015-09-04 09:50:00,27.12,27.12,27.04,27.11,186588.0,24.3069,24.3069,24.2352,24.298,186588.0
2015-09-04 10:00:00,27.09,27.14,27.07,27.13,85988.0,24.28,24.3249,24.2621,24.3159,85988.0
2015-09-04 10:10:00,27.13,27.18,27.1,27.13,72568.0,24.3159,24.3607,24.289,24.3159,72568.0
2015-09-04 10:20:00,27.13,27.22,27.13,27.22,151908.0,24.3159,24.3966,24.3159,24.3966,151908.0
2015-09-04 10:30:00,27.22,27.26,27.19,27.23,166948.0,24.3966,24.4324,24.3697,24.4055,166948.0
2015-09-04 10:40:00,27.22,27.24,27.15,27.15,67092.0,24.3966,24.4145,24.3338,24.3338,67092.0
2015-09-04 10:50:00,27.14,27.17,27.12,27.14,68240.0,24.3249,24.3517,24.3069,24.3249,68240.0
2015-09-04 11:00:00,27.14,27.17,27.11,27.11,47124.0,24.3249,24.3517,24.298,24.298,47124.0
2015-09-04 11:10:00,27.11,27.15,27.1,27.14,56180.0,24.298,24.3338,24.289,24.3249,56180.0
2015-09-04 11:20:00,27.13,27.15,27.11,27.15,24824.0,24.3159,24.3338,24.298,24.3338,24824.0
2015-09-04 11:30:00,27.14,27.14,27.08,27.1,57412.0,24.3249,24.3249,24.2711,24.289,57412.0
2015-09-04 11:40:00,27.09,27.15,27.09,27.15,27584.0,24.28,24.3338,24.28,24.3338,27584.0
2015-09-04 11:50:00,27.16,27.16,27.11,27.12,36080.0,24.3428,24.3428,24.298,24.3069,36080.0
2015-09-04 12:00:00,27.11,27.12,27.09,27.12,29528.0,24.298,24.3069,24.28,24.3069,29528.0
2015-09-04 12:10:00,27.1,27.11,27.07,27.08,23836.0,24.289,24.298,24.2621,24.2711,23836.0
2015-09-04 12:20:00,27.08,27.08,27.03,27.03,38528.0,24.2711,24.2711,24.2263,24.2263,38528.0
2015-09-04 12:30:00,27.03,27.07,27.01,27.04,44392.0,24.2263,24.2621,24.2083,24.2352,44392.0
2015-09-04 12:40:00,27.04,27.06,27.0,27.06,43460.0,24.2352,24.2532,24.1994,24.2532,43460.0
2015-09-04 12:50:00,27.04,27.06,27.02,27.02,30452.0,24.2352,24.2532,24.2173,24.2173,30452.0
2015-09-04 13:00:00,27.02,27.02,26.98,27.0,71808.0,24.2173,24.2173,24.1815,24.1994,71808.0
2015-09-04 13:10:00,26.99,27.03,26.98,27.0,70964.0,24.1904,24.2263,24.1815,24.1994,70964.0
2015-09-04 13:20:00,26.99,26.99,26.95,26.99,117636.0,24.1904,24.1904,24.1546,24.1904,117636.0
2015-09-04 13:30:00,26.99,27.04,26.98,27.03,78904.0,24.1904,24.2352,24.1815,24.2263,78904.0
2015-09-04 13:40:00,27.02,27.02,26.99,27.0,39772.0,24.2173,24.2173,24.1904,24.1994,39772.0
2015-09-04 13:50:00,27.01,27.03,26.98,26.98,37716.0,24.2083,24.2263,24.1815,24.1815,37716.0
2015-09-04 14:00:00,26.99,27.0,26.96,26.97,20064.0,24.1904,24.1994,24.1635,24.1725,20064.0
2015-09-04 14:10:00,26.96,26.99,26.95,26.96,98616.0,24.1635,24.1904,24.1546,24.1635,98616.0
2015-09-04 14:20:00,26.96,26.97,26.92,26.95,81780.0,24.1635,24.1725,24.1277,24.1546,81780.0
2015-09-04 14:30:00,26.95,26.95,26.92,26.93,67696.0,24.1546,24.1546,24.1277,24.1366,67696.0
2015-09-04 14:40:00,26.94,27.02,26.94,27.01,52896.0,24.1456,24.2173,24.1456,24.2083,52896.0
2015-09-04 14:50:00,27.01,27.04,26.99,27.04,51408.0,24.2083,24.2352,24.1904,24.2352,51408.0
2015-09-04 15:00:00,27.04,27.07,27.02,27.04,163072.0,24.2352,24.2621,24.2173,24.2352,163072.0
2015-09-04 15:10:00,27.04,27.04,27.0,27.04,126004.0,24.2352,24.2352,24.1994,24.2352,126004.0
2015-09-04 15:20:00,27.03,27.05,27.0,27.05,67184.0,24.2263,24.2442,24.1994,24.2442,67184.0
2015-09-04 15:30:00,27.04,27.13,27.04,27.1,167728.0,24.2352,24.3159,24.2352,24.289,167728.0
2015-09-04 15:40:00,27.09,27.21,27.09,27.2,154900.0,24.28,24.3876,24.28,24.3786,154900.0
2015-09-04 15:50:00,27.2,27.21,27.07,27.07,687288.0,24.3786,24.3876,24.2621,24.2621,687288.0
2015-09-08 09:30:00,27.57,27.59,27.53,27.55,101168.0,24.7103,24.7282,24.6744,24.6923,101168.0
2015-09-08 09:40:00,27.55,27.64,27.55,27.64,83552.0,24.6923,24.773,24.6923,24.773,83552.0
2015-09-08 09:50:00,27.64,27.66,27.56,27.56,98944.0,24.773,24.7909,24.7013,24.7013,98944.0
2015-09-08 10:00:00,27.57,27.57,27.5,27.5,125504.0,24.7103,24.7103,24.6475,24.6475,125504.0
2015-09-08 10:10:00,27.52,27.54,27.5,27.5,48684.0,24.6654,24.6834,24.6475,24.6475,48684.0
2015-09-08 10:20:00,27.5,27.53,27.47,27.53,90384.0,24.6475,24.6744,24.6206,24.6744,90384.0
2015-09-08 10:30:00,27.53,27.54,27.49,27.49,46432.0,24.6744,24.6834,24.6386,24.6386,46432.0
2015-09-08 10:40:00,27.49,27.49,27.43,27.47,90192.0,24.6386,24.6386,24.5848,24.6206,90192.0
2015-09-08 10:50:00,27.46,27.51,27.45,27.5,275904.0,24.6117,24.6565,24.6027,24.6475,275904.0
2015-09-08 11:00:00,27.5,27.5,27.44,27.46,61312.0,24.6475,24.6475,24.5937,24.6117,61312.0
2015-09-08 11:10:00,27.48,27.5,27.47,27.5,32040.0,24.6296,24.6475,24.6206,24.6475,32040.0
2015-09-08 11:20:00,27.48,27.53,27.48,27.51,79628.0,24.6296,24.6744,24.6296,24.6565,79628.0
2015-09-08 11:30:00,27.5,27.52,27.49,27.49,57556.0,24.6475,24.6654,24.6386,24.6386,57556.0
2015-09-08 11:40:00,27.49,27.51,27.48,27.48,54824.0,24.6386,24.6565,24.6296,24.6296,54824.0
2015-09-08 11:50:00,27.49,27.5,27.45,27.46,67948.0,24.6386,24.6475,24.6027,24.6117,67948.0
2015-09-08 12:00:00,27.44,27.48,27.44,27.48,46760.0,24.5937,24.6296,24.5937,24.6296,46760.0
2015-09-08 12:10:00,27.49,27.55,27.48,27.53,121664.0,24.6386,24.6923,24.6296,24.6744,121664.0
2015-09-08 12:20:00,27.54,27.57,27.54,27.57,124688.0,24.6834,24.7103,24.6834,24.7103,124688.0
2015-09-08 12:30:00,27.58,27.58,27.54,27.54,105776.0,24.7192,24.7192,24.6834,24.6834,105776.0
2015-09-08 12:40:00,27.55,27.56,27.53,27.55,59208.0,24.6923,24.7013,24.6744,24.6923,59208.0
2015-09-08 12:50:00,27.55,27.55,27.51,27.51,51988.0,24.6923,24.6923,24.6565,24.6565,51988.0
2015-09-08 13:00:00,27.51,27.52,27.47,27.49,116104.0,24.6565,24.6654,24.6206,24.6386,116104.0
2015-09-08 13:10:00,27.48,27.51,27.47,27.47,314504.0,24.6296,24.6565,24.6206,24.6206,314504.0
2015-09-08 13:20:00,27.47,27.48,27.46,27.48,92464.0,24.6206,24.6296,24.6117,24.6296,92464.0
2015-09-08 13:30:00,27.46,27.53,27.46,27.53,368228.0,24.6117,24.6744,24.6117,24.6744,368228.0
2015-09-08 13:40:00,27.53,27.56,27.53,27.56,373376.0,24.6744,24.7013,24.6744,24.7013,373376.0
2015-09-08 13:50:00,27.56,27.58,27.55,27.58,112552.0,24.7013,24.7192,24.6923,24.7192,112552.0
2015-09-08 14:00:00,27.58,27.6,27.57,27.59,146280.0,24.7192,24.7371,24.7103,24.7282,146280.0
2015-09-08 14:10:00,27.59,27.61,27.56,27.61,115000.0,24.7282,24.7461,24.7013,24.7461,115000.0
2015-09-08 14:20:00,27.61,27.63,27.6,27.63,166760.0,24.7461,24.764,24.7371,24.764,166760.0
2015-09-08 14:30:00,27.63,27.69,27.63,27.68,194312.0,24.764,24.8178,24.764,24.8088,194312.0
2015-09-08 14:40:00,27.67,27.7,27.67,27.68,101224.0,24.7999,24.8268,24.7999,24.8088,101224.0
2015-09-08 14:50:00,27.67,27.69,27.66,27.67,656472.0,24.7999,24.8178,24.7909,24.7999,656472.0
2015-09-08 15:00:00,27.67,27.69,27.66,27.67,103044.0,24.7999,24.8178,24.7909,24.7999,103044.0
2015-09-08 15:10:00,27.67,27.68,27.65,27.67,133356.0,24.7999,24.8088,24.782,24.7999,133356.0
2015-09-08 15:20:00,27.67,27.7,27.64,27.69,183876.0,24.7999,24.8268,24.773,24.8178,183876.0
2015-09-08 15:30:00,27.7,27.74,27.68,27.74,436220.0,24.8268,24.8626,24.8088,24.8626,436220.0
2015-09-08 15:40:00,27.73,27.74,27.71,27.74,165304.0,24.8537,24.8626,24.8357,24.8626,165304.0
2015-09-08 15:50:00,27.74,27.77,27.72,27.74,197936.0,24.8626,24.8895,24.8447,24.8626,197936.0
2015-09-09 09:30:00,28.0,28.02,27.97,27.97,152356.0,25.0957,25.1136,25.0688,25.0688,152356.0
2015-09-09 09:40:00,27.97,27.97,27.88,27.88,101872.0,25.0688,25.0688,24.9881,24.9881,101872.0
2015-09-09 09:50:00,27.89,27.92,27.88,27.9,37240.0,24.9971,25.0239,24.9881,25.006,37240.0
2015-09-09 10:00:00,27.9,27.92,27.84,27.86,48220.0,25.006,25.0239,24.9522,24.9702,48220.0
2015-09-09 10:10:00,27.84,27.86,27.83,27.83,53816.0,24.9522,24.9702,24.9433,24.9433,53816.0
2015-09-09 10:20:00,27.82,27.87,27.81,27.85,23440.0,24.9343,24.9791,24.9254,24.9612,23440.0
2015-09-09 10:30:00,27.86,27.86,27.75,27.79,99728.0,24.9702,24.9702,24.8716,24.9074,99728.0
2015-09-09 10:40:00,27.78,27.79,27.75,27.79,32492.0,24.8985,24.9074,24.8716,24.9074,32492.0
2015-09-09 10:50:00,27.78,27.78,27.74,27.76,88288.0,24.8985,24.8985,24.8626,24.8805,88288.0
2015-09-09 11:00:00,27.78,27.79,27.75,27.79,37016.0,24.8985,24.9074,24.8716,24.9074,37016.0
2015-09-09 11:10:00,27.8,27.82,27.8,27.8,30232.0,24.9164,24.9343,24.9164,24.9164,30232.0
2015-09-09 11:20:00,27.8,27.8,27.75,27.76,48272.0,24.9164,24.9164,24.8716,24.8805,48272.0
2015-09-09 11:30:00,27.77,27.8,27.76,27.76,40568.0,24.8895,24.9164,24.8805,24.8805,40568.0
2015-09-09 11:40:00,27.76,27.76,27.73,27.74,95840.0,24.8805,24.8805,24.8537,24.8626,95840.0
2015-09-09 11:50:00,27.74,27.78,27.72,27.76,32164.0,24.8626,24.8985,24.8447,24.8805,32164.0
2015-09-09 12:00:00,27.76,27.8,27.75,27.79,46612.0,24.8805,24.9164,24.8716,24.9074,46612.0
2015-09-09 12:10:00,27.79,27.82,27.78,27.82,43948.0,24.9074,24.9343,24.8985,24.9343,43948.0
2015-09-09 12:20:00,27.83,27.84,27.81,27.84,37676.0,24.9433,24.9522,24.9254,24.9522,37676.0
2015-09-09 12:30:00,27.84,27.85,27.81,27.82,78820.0,24.9522,24.9612,24.9254,24.9343,78820.0
2015-09-09 12:40:00,27.81,27.85,27.81,27.82,23044.0,24.9254,24.9612,24.9254,24.9343,23044.0
2015-09-09 12:50:00,27.81,27.81,27.79,27.8,34456.0,24.9254,24.9254,24.9074,24.9164,34456.0
2015-09-09 13:00:00,27.81,27.82,27.79,27.81,22492.0,24.9254,24.9343,24.9074,24.9254,22492.0
2015-09-09 13:10:00,27.8,27.86,27.8,27.85,51220.0,24.9164,24.9702,24.9164,24.9612,51220.0
2015-09-09 13:20:00,27.86,27.86,27.76,27.77,57072.0,24.9702,24.9702,24.8805,24.8895,57072.0
2015-09-09 13:30:00,27.76,27.76,27.72,27.73,41620.0,24.8805,24.8805,24.8447,24.8537,41620.0
2015-09-09 13:40:00,27.71,27.72,27.68,27.7,37660.0,24.8357,24.8447,24.8088,24.8268,37660.0
2015-09-09 13:50:00,27.68,27.68,27.63,27.64,98092.0,24.8088,24.8088,24.764,24.773,98092.0
2015-09-09 14:00:00,27.63,27.66,27.6,27.65,34612.0,24.764,24.7909,24.7371,24.782,34612.0
2015-09-09 14:10:00,27.66,27.68,27.66,27.68,37260.0,24.7909,24.8088,24.7909,24.8088,37260.0
2015-09-09 14:20:00,27.66,27.66,27.59,27.62,72600.0,24.7909,24.7909,24.7282,24.7551,72600.0
2015-09-09 14:30:00,27.62,27.62,27.58,27.6,34468.0,24.7551,24.7551,24.7192,24.7371,34468.0
2015-09-09 14:40:00,27.59,27.59,27.52,27.55,178772.0,24.7282,24.7282,24.6654,24.6923,178772.0
2015-09-09 14:50:00,27.56,27.6,27.55,27.58,37668.0,24.7013,24.7371,24.6923,24.7192,37668.0
2015-09-09 15:00:00,27.58,27.63,27.53,27.62,122452.0,24.7192,24.764,24.6744,24.7551,122452.0
2015-09-09 15:10:00,27.62,27.65,27.55,27.62,223832.0,24.7551,24.782,24.6923,24.7551,223832.0
2015-09-09 15:20:00,27.6,27.64,27.52,27.54,157128.0,24.7371,24.773,24.6654,24.6834,157128.0
2015-09-09 15:30:00,27.54,27.54,27.46,27.46,99784.0,24.6834,24.6834,24.6117,24.6117,99784.0
2015-09-09 15:40:00,27.44,27.44,27.35,27.37,229868.0,24.5937,24.5937,24.5131,24.531,229868.0
2015-09-09 15:50:00,27.37,27.4,27.31,27.38,326488.0,24.531,24.5579,24.4772,24.54,326488.0
2015-09-10 09:30:00,27.39,27.43,27.33,27.43,179320.0,24.5489,24.5848,24.4951,24.5848,179320.0
2015-09-10 09:40:00,27.45,27.48,27.42,27.46,138632.0,24.6027,24.6296,24.5758,24.6117,138632.0
2015-09-10 09:50:00,27.45,27.48,27.4,27.42,75124.0,24.6027,24.6296,24.5579,24.5758,75124.0
2015-09-10 10:00:00,27.39,27.43,27.36,27.38,193796.0,24.5489,24.5848,24.522,24.54,193796.0
2015-09-10 10:10:00,27.38,27.4,27.33,27.4,77032.0,24.54,24.5579,24.4951,24.5579,77032.0
2015-09-10 10:20:00,27.4,27.42,27.37,27.38,112624.0,24.5579,24.5758,24.531,24.54,112624.0
2015-09-10 10:30:00,27.42,27.54,27.41,27.54,186536.0,24.5758,24.6834,24.5668,24.6834,186536.0
2015-09-10 10:40:00,27.55,27.6,27.55,27.6,63564.0,24.6923,24.7371,24.6923,24.7371,63564.0
2015-09-10 10:50:00,27.61,27.63,27.57,27.59,55072.0,24.7461,24.764,24.7103,24.7282,55072.0
2015-09-10 11:00:00,27.58,27.58,27.53,27.53,43684.0,24.7192,24.7192,24.6744,24.6744,43684.0
2015-09-10 11:10:00,27.52,27.53,27.45,27.45,137552.0,24.6654,24.6744,24.6027,24.6027,137552.0
2015-09-10 11:20:00,27.46,27.48,27.43,27.48,128824.0,24.6117,24.6296,24.5848,24.6296,128824.0
2015-09-10 11:30:00,27.5,27.55,27.48,27.55,81272.0,24.6475,24.6923,24.6296,24.6923,81272.0
2015-09-10 11:40:00,27.55,27.57,27.52,27.52,47136.0,24.6923,24.7103,24.6654,24.6654,47136.0
2015-09-10 11:50:00,27.52,27.56,27.5,27.56,41296.0,24.6654,24.7013,24.6475,24.7013,41296.0
2015-09-10 12:00:00,27.55,27.61,27.53,27.6,116244.0,24.6923,24.7461,24.6744,24.7371,116244.0
2015-09-10 12:10:00,27.61,27.61,27.55,27.55,51616.0,24.7461,24.7461,24.6923,24.6923,51616.0
2015-09-10 12:20:00,27.54,27.56,27.52,27.53,78760.0,24.6834,24.7013,24.6654,24.6744,78760.0
2015-09-10 12:30:00,27.52,27.58,27.52,27.57,46804.0,24.6654,24.7192,24.6654,24.7103,46804.0
2015-09-10 12:40:00,27.56,27.6,27.54,27.6,47672.0,24.7013,24.7371,24.6834,24.7371,47672.0
2015-09-10 12:50:00,27.6,27.6,27.54,27.57,21160.0,24.7371,24.7371,24.6834,24.7103,21160.0
2015-09-10 13:00:00,27.55,27.57,27.53,27.56,40032.0,24.6923,24.7103,24.6744,24.7013,40032.0
2015-09-10 13:10:00,27.58,27.58,27.54,27.56,29772.0,24.7192,24.7192,24.6834,24.7013,29772.0
2015-09-10 13:20:00,27.57,27.67,27.55,27.67,167704.0,24.7103,24.7999,24.6923,24.7999,167704.0
2015-09-10 13:30:00,27.68,27.75,27.66,27.73,317416.0,24.8088,24.8716,24.7909,24.8537,317416.0
2015-09-10 13:40:00,27.74,27.74,27.67,27.7,64912.0,24.8626,24.8626,24.7999,24.8268,64912.0
2015-09-10 13:50:00,27.7,27.7,27.67,27.69,25368.0,24.8268,24.8268,24.7999,24.8178,25368.0
2015-09-10 14:00:00,27.7,27.71,27.67,27.67,40020.0,24.8268,24.8357,24.7999,24.7999,40020.0
2015-09-10 14:10:00,27.68,27.69,27.63,27.64,48640.0,24.8088,24.8178,24.764,24.773,48640.0
2015-09-10 14:20:00,27.64,27.66,27.63,27.66,30620.0,24.773,24.7909,24.764,24.7909,30620.0
2015-09-10 14:30:00,27.66,27.68,27.65,27.66,46804.0,24.7909,24.8088,24.782,24.7909,46804.0
2015-09-10 14:40:00,27.67,27.68,27.63,27.64,28788.0,24.7999,24.8088,24.764,24.773,28788.0
2015-09-10 14:50:00,27.64,27.65,27.57,27.58,90836.0,24.773,24.782,24.7103,24.7192,90836.0
2015-09-10 15:00:00,27.56,27.58,27.52,27.55,100188.0,24.7013,24.7192,24.6654,24.6923,100188.0
2015-09-10 15:10:00,27.57,27.61,27.54,27.55,78132.0,24.7103,24.7461,24.6834,24.6923,78132.0
2015-09-10 15:20:00,27.55,27.57,27.5,27.52,155152.0,24.6923,24.7103,24.6475,24.6654,155152.0
2015-09-10 15:30:00,27.52,27.52,27.47,27.5,198576.0,24.6654,24.6654,24.6206,24.6475,198576.0
2015-09-10 15:40:00,27.48,27.52,27.45,27.52,170092.0,24.6296,24.6654,24.6027,24.6654,170092.0
2015-09-10 15:50:00,27.51,27.57,27.49,27.56,287616.0,24.6565,24.7103,24.6386,24.7013,287616.0
2015-09-11 09:30:00,27.49,27.5,27.43,27.49,77944.0,24.6386,24.6475,24.5848,24.6386,77944.0
2015-09-11 09:40:00,27.49,27.51,27.45,27.45,153308.0,24.6386,24.6565,24.6027,24.6027,153308.0
2015-09-11 09:50:00,27.45,27.47,27.41,27.41,92208.0,24.6027,24.6206,24.5668,24.5668,92208.0
2015-09-11 10:00:00,27.4,27.44,27.38,27.44,73908.0,24.5579,24.5937,24.54,24.5937,73908.0
2015-09-11 10:10:00,27.43,27.46,27.42,27.46,48508.0,24.5848,24.6117,24.5758,24.6117,48508.0
2015-09-11 10:20:00,27.47,27.49,27.44,27.44,25268.0,24.6206,24.6386,24.5937,24.5937,25268.0
2015-09-11 10:30:00,27.45,27.46,27.42,27.45,65240.0,24.6027,24.6117,24.5758,24.6027,65240.0
2015-09-11 10:40:00,27.46,27.48,27.45,27.47,36336.0,24.6117,24.6296,24.6027,24.6206,36336.0
2015-09-11 10:50:00,27.47,27.47,27.42,27.43,47232.0,24.6206,24.6206,24.5758,24.5848,47232.0
2015-09-11 11:00:00,27.43,27.46,27.42,27.46,101680.0,24.5848,24.6117,24.5758,24.6117,101680.0
2015-09-11 11:10:00,27.45,27.45,27.42,27.45,44228.0,24.6027,24.6027,24.5758,24.6027,44228.0
2015-09-11 11:20:00,27.46,27.49,27.43,27.49,33800.0,24.6117,24.6386,24.5848,24.6386,33800.0
2015-09-11 11:30:00,27.49,27.52,27.45,27.51,70716.0,24.6386,24.6654,24.6027,24.6565,70716.0
2015-09-11 11:40:00,27.52,27.52,27.48,27.5,52364.0,24.6654,24.6654,24.6296,24.6475,52364.0
2015-09-11 11:50:00,27.52,27.56,27.52,27.55,89628.0,24.6654,24.7013,24.6654,24.6923,89628.0
2015-09-11 12:00:00,27.55,27.61,27.55,27.59,188220.0,24.6923,24.7461,24.6923,24.7282,188220.0
2015-09-11 12:10:00,27.59,27.63,27.59,27.61,43136.0,24.7282,24.764,24.7282,24.7461,43136.0
2015-09-11 12:20:00,27.61,27.61,27.59,27.61,15904.0,24.7461,24.7461,24.7282,24.7461,15904.0
2015-09-11 12:30:00,27.62,27.63,27.59,27.59,22632.0,24.7551,24.764,24.7282,24.7282,22632.0
2015-09-11 12:40:00,27.6,27.64,27.59,27.64,58068.0,24.7371,24.773,24.7282,24.773,58068.0
2015-09-11 12:50:00,27.66,27.66,27.63,27.63,15060.0,24.7909,24.7909,24.764,24.764,15060.0
2015-09-11 13:00:00,27.64,27.64,27.6,27.61,41544.0,24.773,24.773,24.7371,24.7461,41544.0
2015-09-11 13:10:00,27.61,27.61,27.58,27.58,27564.0,24.7461,24.7461,24.7192,24.7192,27564.0
2015-09-11 13:20:00,27.58,27.58,27.54,27.55,110264.0,24.7192,24.7192,24.6834,24.6923,110264.0
2015-09-11 13:30:00,27.54,27.56,27.51,27.54,125912.0,24.6834,24.7013,24.6565,24.6834,125912.0
2015-09-11 13:40:00,27.54,27.57,27.53,27.55,41008.0,24.6834,24.7103,24.6744,24.6923,41008.0
2015-09-11 13:50:00,27.55,27.57,27.55,27.57,56748.0,24.6923,24.7103,24.6923,24.7103,56748.0
2015-09-11 14:00:00,27.56,27.56,27.52,27.54,58484.0,24.7013,24.7013,24.6654,24.6834,58484.0
2015-09-11 14:10:00,27.55,27.57,27.54,27.57,45664.0,24.6923,24.7103,24.6834,24.7103,45664.0
2015-09-11 14:20:00,27.57,27.6,27.57,27.59,48148.0,24.7103,24.7371,24.7103,24.7282,48148.0
2015-09-11 14:30:00,27.62,27.66,27.62,27.64,46128.0,24.7551,24.7909,24.7551,24.773,46128.0
2015-09-11 14:40:00,27.64,27.65,27.63,27.64,36884.0,24.773,24.782,24.764,24.773,36884.0
2015-09-11 14:50:00,27.64,27.65,27.61,27.63,52112.0,24.773,24.782,24.7461,24.764,52112.0
2015-09-11 15:00:00,27.63,27.68,27.63,27.65,139796.0,24.764,24.8088,24.764,24.782,139796.0
2015-09-11 15:10:00,27.65,27.68,27.65,27.66,63448.0,24.782,24.8088,24.782,24.7909,63448.0
2015-09-11 15:20:00,27.66,27.67,27.64,27.65,79216.0,24.7909,24.7999,24.773,24.782,79216.0
2015-09-11 15:30:00,27.65,27.66,27.62,27.66,122896.0,24.782,24.7909,24.7551,24.7909,122896.0
2015-09-11 15:40:00,27.65,27.66,27.64,27.64,62132.0,24.782,24.7909,24.773,24.773,62132.0
2015-09-11 15:50:00,27.64,27.72,27.64,27.71,286824.0,24.773,24.8447,24.773,24.8357,286824.0
2015-09-14 09:30:00,27.78,27.78,27.65,27.67,84796.0,24.8985,24.8985,24.782,24.7999,84796.0
2015-09-14 09:40:00,27.68,27.68,27.6,27.61,28272.0,24.8088,24.8088,24.7371,24.7461,28272.0
2015-09-14 09:50:00,27.6,27.63,27.58,27.61,50456.0,24.7371,24.764,24.7192,24.7461,50456.0
2015-09-14 10:00:00,27.6,27.65,27.6,27.64,39748.0,24.7371,24.782,24.7371,24.773,39748.0
2015-09-14 10:10:00,27.65,27.68,27.63,27.67,67432.0,24.782,24.8088,24.764,24.7999,67432.0
2015-09-14 10:20:00,27.66,27.67,27.63,27.63,23544.0,24.7909,24.7999,24.764,24.764,23544.0
2015-09-14 10:30:00,27.63,27.68,27.62,27.68,64880.0,24.764,24.8088,24.7551,24.8088,64880.0
2015-09-14 10:40:00,27.67,27.68,27.65,27.68,20604.0,24.7999,24.8088,24.782,24.8088,20604.0
2015-09-14 10:50:00,27.68,27.68,27.63,27.63,20020.0,24.8088,24.8088,24.764,24.764,20020.0
2015-09-14 11:00:00,27.64,27.66,27.64,27.65,12876.0,24.773,24.7909,24.773,24.782,12876.0
2015-09-14 11:10:00,27.65,27.65,27.61,27.61,100324.0,24.782,24.782,24.7461,24.7461,100324.0
2015-09-14 11:20:00,27.61,27.62,27.59,27.59,17176.0,24.7461,24.7551,24.7282,24.7282,17176.0
2015-09-14 11:30:00,27.58,27.59,27.57,27.58,11112.0,24.7192,24.7282,24.7103,24.7192,11112.0
2015-09-14 11:40:00,27.57,27.59,27.54,27.56,47752.0,24.7103,24.7282,24.6834,24.7013,47752.0
2015-09-14 11:50:00,27.56,27.6,27.56,27.58,46740.0,24.7013,24.7371,24.7013,24.7192,46740.0
2015-09-14 12:00:00,27.59,27.59,27.56,27.58,21596.0,24.7282,24.7282,24.7013,24.7192,21596.0
2015-09-14 12:10:00,27.56,27.57,27.53,27.56,73912.0,24.7013,24.7103,24.6744,24.7013,73912.0
2015-09-14 12:20:00,27.56,27.58,27.55,27.57,28580.0,24.7013,24.7192,24.6923,24.7103,28580.0
2015-09-14 12:30:00,27.57,27.6,27.56,27.58,84608.0,24.7103,24.7371,24.7013,24.7192,84608.0
2015-09-14 12:40:00,27.57,27.57,27.55,27.55,24896.0,24.7103,24.7103,24.6923,24.6923,24896.0
2015-09-14 12:50:00,27.54,27.57,27.54,27.56,71592.0,24.6834,24.7103,24.6834,24.7013,71592.0
2015-09-14 13:00:00,27.56,27.56,27.53,27.55,40256.0,24.7013,24.7013,24.6744,24.6923,40256.0
2015-09-14 13:10:00,27.55,27.57,27.54,27.56,25196.0,24.6923,24.7103,24.6834,24.7013,25196.0
2015-09-14 13:20:00,27.56,27.57,27.55,27.55,22800.0,24.7013,24.7103,24.6923,24.6923,22800.0
2015-09-14 13:30:00,27.55,27.59,27.55,27.59,37012.0,24.6923,24.7282,24.6923,24.7282,37012.0
2015-09-14 13:40:00,27.59,27.64,27.59,27.64,127500.0,24.7282,24.773,24.7282,24.773,127500.0
2015-09-14 13:50:00,27.64,27.64,27.61,27.64,47524.0,24.773,24.773,24.7461,24.773,47524.0
2015-09-14 14:00:00,27.64,27.64,27.6,27.6,32312.0,24.773,24.773,24.7371,24.7371,32312.0
2015-09-14 14:10:00,27.61,27.61,27.59,27.6,23140.0,24.7461,24.7461,24.7282,24.7371,23140.0
2015-09-14 14:20:00,27.61,27.63,27.58,27.58,35060.0,24.7461,24.764,24.7192,24.7192,35060.0
2015-09-14 14:30:00,27.58,27.59,27.57,27.59,8432.0,24.7192,24.7282,24.7103,24.7282,8432.0
2015-09-14 14:40:00,27.6,27.61,27.59,27.59,7576.0,24.7371,24.7461,24.7282,24.7282,7576.0
2015-09-14 14:50:00,27.58,27.63,27.58,27.61,24212.0,24.7192,24.764,24.7192,24.7461,24212.0
2015-09-14 15:00:00,27.59,27.6,27.56,27.58,27024.0,24.7282,24.7371,24.7013,24.7192,27024.0
2015-09-14 15:10:00,27.57,27.63,27.57,27.61,45696.0,24.7103,24.764,24.7103,24.7461,45696.0
2015-09-14 15:20:00,27.61,27.62,27.58,27.59,36620.0,24.7461,24.7551,24.7192,24.7282,36620.0
2015-09-14 15:30:00,27.59,27.59,27.56,27.56,35824.0,24.7282,24.7282,24.7013,24.7013,35824.0
2015-09-14 15:40:00,27.56,27.59,27.56,27.57,36248.0,24.7013,24.7282,24.7013,24.7103,36248.0
2015-09-14 15:50:00,27.58,27.62,27.57,27.61,205576.0,24.7192,24.7551,24.7103,24.7461,205576.0
2015-09-15 09:30:00,27.71,27.71,27.63,27.65,57532.0,24.8357,24.8357,24.764,24.782,57532.0
2015-09-15 09:40:00,27.63,27.63,27.6,27.61,20728.0,24.764,24.764,24.7371,24.7461,20728.0
2015-09-15 09:50:00,27.63,27.67,27.62,27.65,77992.0,24.764,24.7999,24.7551,24.782,77992.0
2015-09-15 10:00:00,27.65,27.67,27.65,27.66,17268.0,24.782,24.7999,24.782,24.7909,17268.0
2015-09-15 10:10:00,27.65,27.69,27.65,27.69,44776.0,24.782,24.8178,24.782,24.8178,44776.0
2015-09-15 10:20:00,27.69,27.75,27.68,27.73,49708.0,24.8178,24.8716,24.8088,24.8537,49708.0
2015-09-15 10:30:00,27.73,27.8,27.73,27.77,119216.0,24.8537,24.9164,24.8537,24.8895,119216.0
2015-09-15 10:40:00,27.78,27.86,27.78,27.83,221848.0,24.8985,24.9702,24.8985,24.9433,221848.0
2015-09-15 10:50:00,27.83,27.84,27.81,27.84,67456.0,24.9433,24.9522,24.9254,24.9522,67456.0
2015-09-15 11:00:00,27.84,27.85,27.82,27.83,71648.0,24.9522,24.9612,24.9343,24.9433,71648.0
2015-09-15 11:10:00,27.84,27.85,27.81,27.81,32080.0,24.9522,24.9612,24.9254,24.9254,32080.0
2015-09-15 11:20:00,27.82,27.83,27.81,27.82,68876.0,24.9343,24.9433,24.9254,24.9343,68876.0
2015-09-15 11:30:00,27.84,27.84,27.8,27.81,20076.0,24.9522,24.9522,24.9164,24.9254,20076.0
2015-09-15 11:40:00,27.8,27.83,27.8,27.83,12340.0,24.9164,24.9433,24.9164,24.9433,12340.0
2015-09-15 11:50:00,27.83,27.84,27.82,27.83,20172.0,24.9433,24.9522,24.9343,24.9433,20172.0
2015-09-15 12:00:00,27.84,27.84,27.82,27.84,40448.0,24.9522,24.9522,24.9343,24.9522,40448.0
2015-09-15 12:10:00,27.84,27.87,27.84,27.87,20084.0,24.9522,24.9791,24.9522,24.9791,20084.0
2015-09-15 12:20:00,27.86,27.87,27.85,27.86,9512.0,24.9702,24.9791,24.9612,24.9702,9512.0
2015-09-15 12:30:00,27.86,27.87,27.86,27.86,10760.0,24.9702,24.9791,24.9702,24.9702,10760.0
2015-09-15 12:40:00,27.87,27.88,27.86,27.86,39288.0,24.9791,24.9881,24.9702,24.9702,39288.0
2015-09-15 12:50:00,27.86,27.87,27.85,27.85,62388.0,24.9702,24.9791,24.9612,24.9612,62388.0
2015-09-15 13:00:00,27.85,27.86,27.84,27.86,26344.0,24.9612,24.9702,24.9522,24.9702,26344.0
2015-09-15 13:10:00,27.85,27.9,27.84,27.89,60052.0,24.9612,25.006,24.9522,24.9971,60052.0
2015-09-15 13:20:00,27.9,27.93,27.89,27.92,90128.0,25.006,25.0329,24.9971,25.0239,90128.0
2015-09-15 13:30:00,27.93,27.97,27.93,27.94,292572.0,25.0329,25.0688,25.0329,25.0419,292572.0
2015-09-15 13:40:00,27.95,27.97,27.94,27.96,31196.0,25.0508,25.0688,25.0419,25.0598,31196.0
2015-09-15 13:50:00,27.94,27.95,27.92,27.93,39960.0,25.0419,25.0508,25.0239,25.0329,39960.0
2015-09-15 14:00:00,27.92,27.95,27.92,27.95,18408.0,25.0239,25.0508,25.0239,25.0508,18408.0
2015-09-15 14:10:00,27.95,27.98,27.95,27.96,150220.0,25.0508,25.0777,25.0508,25.0598,150220.0
2015-09-15 14:20:00,27.96,27.96,27.93,27.95,24776.0,25.0598,25.0598,25.0329,25.0508,24776.0
2015-09-15 14:30:00,27.96,27.98,27.95,27.96,61108.0,25.0598,25.0777,25.0508,25.0598,61108.0
2015-09-15 14:40:00,27.97,28.01,27.97,28.0,197392.0,25.0688,25.1046,25.0688,25.0957,197392.0
2015-09-15 14:50:00,28.0,28.01,27.98,28.0,82596.0,25.0957,25.1046,25.0777,25.0957,82596.0
2015-09-15 15:00:00,28.01,28.03,28.0,28.02,101788.0,25.1046,25.1225,25.0957,25.1136,101788.0
2015-09-15 15:10:00,28.02,28.03,28.0,28.02,359732.0,25.1136,25.1225,25.0957,25.1136,359732.0
2015-09-15 15:20:00,28.02,28.03,28.0,28.02,132828.0,25.1136,25.1225,25.0957,25.1136,132828.0
2015-09-15 15:30:00,28.02,28.03,27.98,27.98,50784.0,25.1136,25.1225,25.0777,25.0777,50784.0
2015-09-15 15:40:00,27.98,28.01,27.96,27.97,211600.0,25.0777,25.1046,25.0598,25.0688,211600.0
2015-09-15 15:50:00,27.98,27.99,27.96,27.96,210464.0,25.0777,25.0867,25.0598,25.0598,210464.0
2015-09-16 09:30:00,27.99,28.02,27.96,28.0,80804.0,25.0867,25.1136,25.0598,25.0957,80804.0
2015-09-16 09:40:00,28.01,28.01,27.93,27.93,88652.0,25.1046,25.1046,25.0329,25.0329,88652.0
2015-09-16 09:50:00,27.94,27.97,27.93,27.96,81504.0,25.0419,25.0688,25.0329,25.0598,81504.0
2015-09-16 10:00:00,27.96,27.98,27.93,27.98,42360.0,25.0598,25.0777,25.0329,25.0777,42360.0
2015-09-16 10:10:00,27.98,28.0,27.98,28.0,23588.0,25.0777,25.0957,25.0777,25.0957,23588.0
2015-09-16 10:20:00,28.0,28.0,27.98,27.99,21632.0,25.0957,25.0957,25.0777,25.0867,21632.0
2015-09-16 10:30:00,27.98,28.01,27.96,27.98,39776.0,25.0777,25.1046,25.0598,25.0777,39776.0
2015-09-16 10:40:00,27.97,27.97,27.94,27.95,46292.0,25.0688,25.0688,25.0419,25.0508,46292.0
2015-09-16 10:50:00,27.95,27.97,27.94,27.96,199324.0,25.0508,25.0688,25.0419,25.0598,199324.0
2015-09-16 11:00:00,27.96,28.02,27.95,28.02,24692.0,25.0598,25.1136,25.0508,25.1136,24692.0
2015-09-16 11:10:00,28.03,28.05,28.03,28.04,121304.0,25.1225,25.1405,25.1225,25.1315,121304.0
2015-09-16 11:20:00,28.04,28.09,28.04,28.09,93824.0,25.1315,25.1763,25.1315,25.1763,93824.0
2015-09-16 11:30:00,28.09,28.09,28.06,28.06,23088.0,25.1763,25.1763,25.1494,25.1494,23088.0
2015-09-16 11:40:00,28.06,28.06,28.05,28.05,12888.0,25.1494,25.1494,25.1405,25.1405,12888.0
2015-09-16 11:50:00,28.05,28.08,28.04,28.07,18984.0,25.1405,25.1674,25.1315,25.1584,18984.0
2015-09-16 12:00:00,28.08,28.1,28.06,28.06,52468.0,25.1674,25.1853,25.1494,25.1494,52468.0
2015-09-16 12:10:00,28.08,28.1,28.06,28.09,220368.0,25.1674,25.1853,25.1494,25.1763,220368.0
2015-09-16 12:20:00,28.09,28.11,28.09,28.11,80020.0,25.1763,25.1942,25.1763,25.1942,80020.0
2015-09-16 12:30:00,28.11,28.14,28.09,28.14,443964.0,25.1942,25.2211,25.1763,25.2211,443964.0
2015-09-16 12:40:00,28.14,28.14,28.11,28.11,40284.0,25.2211,25.2211,25.1942,25.1942,40284.0
2015-09-16 12:50:00,28.12,28.14,28.12,28.14,32800.0,25.2032,25.2211,25.2032,25.2211,32800.0
2015-09-16 13:00:00,28.12,28.12,28.1,28.11,28352.0,25.2032,25.2032,25.1853,25.1942,28352.0
2015-09-16 13:10:00,28.11,28.11,28.1,28.1,60720.0,25.1942,25.1942,25.1853,25.1853,60720.0
2015-09-16 13:20:00,28.1,28.1,28.07,28.08,41012.0,25.1853,25.1853,25.1584,25.1674,41012.0
2015-09-16 13:30:00,28.07,28.09,28.07,28.08,35056.0,25.1584,25.1763,25.1584,25.1674,35056.0
2015-09-16 13:40:00,28.08,28.1,28.08,28.09,7728.0,25.1674,25.1853,25.1674,25.1763,7728.0
2015-09-16 13:50:00,28.1,28.11,28.1,28.11,49284.0,25.1853,25.1942,25.1853,25.1942,49284.0
2015-09-16 14:00:00,28.11,28.11,28.09,28.1,35288.0,25.1942,25.1942,25.1763,25.1853,35288.0
2015-09-16 14:10:00,28.09,28.09,28.04,28.05,71876.0,25.1763,25.1763,25.1315,25.1405,71876.0
2015-09-16 14:20:00,28.05,28.05,28.02,28.04,45412.0,25.1405,25.1405,25.1136,25.1315,45412.0
2015-09-16 14:30:00,28.04,28.06,28.03,28.05,59344.0,25.1315,25.1494,25.1225,25.1405,59344.0
2015-09-16 14:40:00,28.03,28.09,28.03,28.09,22924.0,25.1225,25.1763,25.1225,25.1763,22924.0
2015-09-16 14:50:00,28.08,28.14,28.08,28.14,94356.0,25.1674,25.2211,25.1674,25.2211,94356.0
2015-09-16 15:00:00,28.13,28.14,28.11,28.12,111452.0,25.2122,25.2211,25.1942,25.2032,111452.0
2015-09-16 15:10:00,28.14,28.15,28.12,28.14,102600.0,25.2211,25.2301,25.2032,25.2211,102600.0
2015-09-16 15:20:00,28.15,28.18,28.14,28.16,105416.0,25.2301,25.257,25.2211,25.2391,105416.0
2015-09-16 15:30:00,28.17,28.19,28.16,28.18,70860.0,25.248,25.2659,25.2391,25.257,70860.0
2015-09-16 15:40:00,28.18,28.19,28.16,28.17,62880.0,25.257,25.2659,25.2391,25.248,62880.0
2015-09-16 15:50:00,28.17,28.2,28.15,28.16,499792.0,25.248,25.2749,25.2301,25.2391,499792.0
2015-09-17 09:30:00,28.15,28.17,28.13,28.15,44744.0,25.2301,25.248,25.2122,25.2301,44744.0
2015-09-17 09:40:00,28.15,28.18,28.14,28.18,43692.0,25.2301,25.257,25.2211,25.257,43692.0
2015-09-17 09:50:00,28.18,28.18,28.14,28.17,62584.0,25.257,25.257,25.2211,25.248,62584.0
2015-09-17 10:00:00,28.16,28.21,28.15,28.18,50036.0,25.2391,25.2839,25.2301,25.257,50036.0
2015-09-17 10:10:00,28.17,28.21,28.17,28.2,36112.0,25.248,25.2839,25.248,25.2749,36112.0
2015-09-17 10:20:00,28.21,28.21,28.17,28.18,30452.0,25.2839,25.2839,25.248,25.257,30452.0
2015-09-17 10:30:00,28.17,28.18,28.15,28.18,33828.0,25.248,25.257,25.2301,25.257,33828.0
2015-09-17 10:40:00,28.17,28.2,28.17,28.2,33432.0,25.248,25.2749,25.248,25.2749,33432.0
2015-09-17 10:50:00,28.2,28.2,28.19,28.2,17828.0,25.2749,25.2749,25.2659,25.2749,17828.0
2015-09-17 11:00:00,28.2,28.21,28.18,28.21,16880.0,25.2749,25.2839,25.257,25.2839,16880.0
2015-09-17 11:10:00,28.2,28.22,28.19,28.2,15924.0,25.2749,25.2928,25.2659,25.2749,15924.0
2015-09-17 11:20:00,28.21,28.22,28.2,28.2,82940.0,25.2839,25.2928,25.2749,25.2749,82940.0
2015-09-17 11:30:00,28.2,28.2,28.18,28.19,34716.0,25.2749,25.2749,25.257,25.2659,34716.0
2015-09-17 11:40:00,28.18,28.21,28.18,28.21,29968.0,25.257,25.2839,25.257,25.2839,29968.0
2015-09-17 11:50:00,28.2,28.2,28.19,28.19,19124.0,25.2749,25.2749,25.2659,25.2659,19124.0
2015-09-17 12:00:00,28.2,28.2,28.18,28.2,13144.0,25.2749,25.2749,25.257,25.2749,13144.0
2015-09-17 12:10:00,28.19,28.24,28.19,28.22,32440.0,25.2659,25.3108,25.2659,25.2928,32440.0
2015-09-17 12:20:00,28.22,28.23,28.21,28.23,57672.0,25.2928,25.3018,25.2839,25.3018,57672.0
2015-09-17 12:30:00,28.23,28.24,28.21,28.21,21332.0,25.3018,25.3108,25.2839,25.2839,21332.0
2015-09-17 12:40:00,28.2,28.21,28.2,28.21,72976.0,25.2749,25.2839,25.2749,25.2839,72976.0
2015-09-17 12:50:00,28.22,28.25,28.22,28.24,34144.0,25.2928,25.3197,25.2928,25.3108,34144.0
2015-09-17 13:00:00,28.24,28.24,28.22,28.22,10660.0,25.3108,25.3108,25.2928,25.2928,10660.0
2015-09-17 13:10:00,28.22,28.27,28.22,28.27,15592.0,25.2928,25.3376,25.2928,25.3376,15592.0
2015-09-17 13:20:00,28.27,28.29,28.26,28.26,92992.0,25.3376,25.3556,25.3287,25.3287,92992.0
2015-09-17 13:30:00,28.27,28.28,28.25,28.25,57636.0,25.3376,25.3466,25.3197,25.3197,57636.0
2015-09-17 13:40:00,28.25,28.26,28.24,28.25,71812.0,25.3197,25.3287,25.3108,25.3197,71812.0
2015-09-17 13:50:00,28.25,28.27,28.24,28.25,39784.0,25.3197,25.3376,25.3108,25.3197,39784.0
2015-09-17 14:00:00,28.34,28.34,28.08,28.22,167660.0,25.4004,25.4004,25.1674,25.2928,167660.0
2015-09-17 14:10:00,28.25,28.39,28.25,28.33,167984.0,25.3197,25.4452,25.3197,25.3914,167984.0
2015-09-17 14:20:00,28.34,28.35,28.27,28.28,124104.0,25.4004,25.4093,25.3376,25.3466,124104.0
2015-09-17 14:30:00,28.28,28.38,28.27,28.34,242840.0,25.3466,25.4362,25.3376,25.4004,242840.0
2015-09-17 14:40:00,28.33,28.6,28.33,28.56,356988.0,25.3914,25.6334,25.3914,25.5976,356988.0
2015-09-17 14:50:00,28.57,28.57,28.49,28.52,149036.0,25.6065,25.6065,25.5348,25.5617,149036.0
2015-09-17 15:00:00,28.52,28.55,28.4,28.42,204432.0,25.5617,25.5886,25.4542,25.4721,204432.0
2015-09-17 15:10:00,28.4,28.45,28.28,28.33,339140.0,25.4542,25.499,25.3466,25.3914,339140.0
2015-09-17 15:20:00,28.32,28.32,28.12,28.27,540108.0,25.3825,25.3825,25.2032,25.3376,540108.0
2015-09-17 15:30:00,28.26,28.33,28.2,28.24,672704.0,25.3287,25.3914,25.2749,25.3108,672704.0
2015-09-17 15:40:00,28.25,28.3,28.22,28.25,333268.0,25.3197,25.3645,25.2928,25.3197,333268.0
2015-09-17 15:50:00,28.25,28.25,28.12,28.18,344664.0,25.3197,25.3197,25.2032,25.257,344664.0
2015-09-18 09:30:00,27.76,27.91,27.73,27.88,83384.0,24.8805,25.015,24.8537,24.9881,83384.0
2015-09-18 09:40:00,27.91,27.95,27.87,27.88,145804.0,25.015,25.0508,24.9791,24.9881,145804.0
2015-09-18 09:50:00,27.87,27.9,27.85,27.88,95704.0,24.9791,25.006,24.9612,24.9881,95704.0
2015-09-18 10:00:00,27.88,27.96,27.85,27.95,119872.0,24.9881,25.0598,24.9612,25.0508,119872.0
2015-09-18 10:10:00,27.95,27.99,27.93,27.94,102480.0,25.0508,25.0867,25.0329,25.0419,102480.0
2015-09-18 10:20:00,27.93,28.04,27.92,28.02,97440.0,25.0329,25.1315,25.0239,25.1136,97440.0
2015-09-18 10:30:00,27.99,28.0,27.93,27.93,117192.0,25.0867,25.0957,25.0329,25.0329,117192.0
2015-09-18 10:40:00,27.92,27.95,27.91,27.93,46912.0,25.0239,25.0508,25.015,25.0329,46912.0
2015-09-18 10:50:00,27.96,27.98,27.94,27.97,41824.0,25.0598,25.0777,25.0419,25.0688,41824.0
2015-09-18 11:00:00,27.97,28.03,27.97,28.0,29332.0,25.0688,25.1225,25.0688,25.0957,29332.0
2015-09-18 11:10:00,28.0,28.01,27.97,27.99,66620.0,25.0957,25.1046,25.0688,25.0867,66620.0
2015-09-18 11:20:00,28.0,28.04,27.97,27.97,76004.0,25.0957,25.1315,25.0688,25.0688,76004.0
2015-09-18 11:30:00,27.97,28.0,27.95,28.0,104252.0,25.0688,25.0957,25.0508,25.0957,104252.0
2015-09-18 11:40:00,28.0,28.08,27.99,28.06,53696.0,25.0957,25.1674,25.0867,25.1494,53696.0
2015-09-18 11:50:00,28.09,28.09,28.03,28.03,40640.0,25.1763,25.1763,25.1225,25.1225,40640.0
2015-09-18 12:00:00,28.04,28.04,27.97,27.98,28020.0,25.1315,25.1315,25.0688,25.0777,28020.0
2015-09-18 12:10:00,27.97,27.97,27.92,27.93,90440.0,25.0688,25.0688,25.0239,25.0329,90440.0
2015-09-18 12:20:00,27.92,27.93,27.89,27.92,148804.0,25.0239,25.0329,24.9971,25.0239,148804.0
2015-09-18 12:30:00,27.92,27.94,27.9,27.93,33892.0,25.0239,25.0419,25.006,25.0329,33892.0
2015-09-18 12:40:00,27.92,27.93,27.88,27.9,37288.0,25.0239,25.0329,24.9881,25.006,37288.0
2015-09-18 12:50:00,27.92,27.93,27.91,27.93,27724.0,25.0239,25.0329,25.015,25.0329,27724.0
2015-09-18 13:00:00,27.91,27.97,27.9,27.96,23884.0,25.015,25.0688,25.006,25.0598,23884.0
2015-09-18 13:10:00,27.96,27.96,27.91,27.93,67404.0,25.0598,25.0598,25.015,25.0329,67404.0
2015-09-18 13:20:00,27.92,27.93,27.86,27.89,118764.0,25.0239,25.0329,24.9702,24.9971,118764.0
2015-09-18 13:30:00,27.91,27.91,27.86,27.86,63540.0,25.015,25.015,24.9702,24.9702,63540.0
2015-09-18 13:40:00,27.86,27.9,27.86,27.87,46252.0,24.9702,25.006,24.9702,24.9791,46252.0
2015-09-18 13:50:00,27.87,27.87,27.79,27.81,105764.0,24.9791,24.9791,24.9074,24.9254,105764.0
2015-09-18 14:00:00,27.8,27.87,27.79,27.85,69552.0,24.9164,24.9791,24.9074,24.9612,69552.0
2015-09-18 14:10:00,27.85,27.89,27.82,27.87,137432.0,24.9612,24.9971,24.9343,24.9791,137432.0
2015-09-18 14:20:00,27.88,27.92,27.87,27.92,40672.0,24.9881,25.0239,24.9791,25.0239,40672.0
2015-09-18 14:30:00,27.91,27.91,27.87,27.9,65184.0,25.015,25.015,24.9791,25.006,65184.0
2015-09-18 14:40:00,27.91,27.92,27.86,27.86,90360.0,25.015,25.0239,24.9702,24.9702,90360.0
2015-09-18 14:50:00,27.85,27.9,27.83,27.89,50200.0,24.9612,25.006,24.9433,24.9971,50200.0
2015-09-18 15:00:00,27.9,27.92,27.81,27.82,130508.0,25.006,25.0239,24.9254,24.9343,130508.0
2015-09-18 15:10:00,27.82,27.86,27.8,27.81,67252.0,24.9343,24.9702,24.9164,24.9254,67252.0
2015-09-18 15:20:00,27.81,27.83,27.78,27.81,86792.0,24.9254,24.9433,24.8985,24.9254,86792.0
2015-09-18 15:30:00,27.8,27.81,27.77,27.78,106428.0,24.9164,24.9254,24.8895,24.8985,106428.0
2015-09-18 15:40:00,27.78,27.78,27.72,27.74,199676.0,24.8985,24.8985,24.8447,24.8626,199676.0
2015-09-18 15:50:00,27.75,27.8,27.73,27.78,287856.0,24.8716,24.9164,24.8537,24.8985,287856.0
2015-09-21 09:30:00,27.96,27.99,27.89,27.93,141416.0,25.0598,25.0867,24.9971,25.0329,141416.0
2015-09-21 09:40:00,27.93,28.01,27.92,27.99,54580.0,25.0329,25.1046,25.0239,25.0867,54580.0
2015-09-21 09:50:00,28.0,28.02,27.95,27.96,28584.0,25.0957,25.1136,25.0508,25.0598,28584.0
2015-09-21 10:00:00,27.95,27.99,27.94,27.97,40372.0,25.0508,25.0867,25.0419,25.0688,40372.0
2015-09-21 10:10:00,27.98,27.99,27.96,27.99,11540.0,25.0777,25.0867,25.0598,25.0867,11540.0
2015-09-21 10:20:00,27.99,28.01,27.99,28.0,22508.0,25.0867,25.1046,25.0867,25.0957,22508.0
2015-09-21 10:30:00,28.01,28.11,28.0,28.09,116468.0,25.1046,25.1942,25.0957,25.1763,116468.0
2015-09-21 10:40:00,28.09,28.09,28.07,28.07,20244.0,25.1763,25.1763,25.1584,25.1584,20244.0
2015-09-21 10:50:00,28.08,28.09,28.06,28.07,20908.0,25.1674,25.1763,25.1494,25.1584,20908.0
2015-09-21 11:00:00,28.06,28.07,28.05,28.05,81424.0,25.1494,25.1584,25.1405,25.1405,81424.0
2015-09-21 11:10:00,28.05,28.07,28.05,28.07,11524.0,25.1405,25.1584,25.1405,25.1584,11524.0
2015-09-21 11:20:00,28.08,28.08,28.04,28.04,32740.0,25.1674,25.1674,25.1315,25.1315,32740.0
2015-09-21 11:30:00,28.04,28.05,27.95,27.95,250796.0,25.1315,25.1405,25.0508,25.0508,250796.0
2015-09-21 11:40:00,27.95,27.97,27.93,27.94,36676.0,25.0508,25.0688,25.0329,25.0419,36676.0
2015-09-21 11:50:00,27.94,27.95,27.9,27.92,22256.0,25.0419,25.0508,25.006,25.0239,22256.0
2015-09-21 12:00:00,27.9,27.9,27.82,27.84,218708.0,25.006,25.006,24.9343,24.9522,218708.0
2015-09-21 12:10:00,27.84,27.87,27.84,27.85,10896.0,24.9522,24.9791,24.9522,24.9612,10896.0
2015-09-21 12:20:00,27.85,27.87,27.85,27.86,16176.0,24.9612,24.9791,24.9612,24.9702,16176.0
2015-09-21 12:30:00,27.84,27.84,27.79,27.82,33080.0,24.9522,24.9522,24.9074,24.9343,33080.0
2015-09-21 12:40:00,27.82,27.84,27.81,27.81,14404.0,24.9343,24.9522,24.9254,24.9254,14404.0
2015-09-21 12:50:00,27.8,27.8,27.7,27.74,345012.0,24.9164,24.9164,24.8268,24.8626,345012.0
2015-09-21 13:00:00,27.73,27.78,27.73,27.77,31468.0,24.8537,24.8985,24.8537,24.8895,31468.0
2015-09-21 13:10:00,27.78,27.83,27.75,27.81,68032.0,24.8985,24.9433,24.8716,24.9254,68032.0
2015-09-21 13:20:00,27.83,27.86,27.82,27.84,31184.0,24.9433,24.9702,24.9343,24.9522,31184.0
2015-09-21 13:30:00,27.85,27.88,27.82,27.88,40312.0,24.9612,24.9881,24.9343,24.9881,40312.0
2015-09-21 13:40:00,27.87,27.89,27.85,27.85,14772.0,24.9791,24.9971,24.9612,24.9612,14772.0
2015-09-21 13:50:00,27.85,27.85,27.82,27.82,39268.0,24.9612,24.9612,24.9343,24.9343,39268.0
2015-09-21 14:00:00,27.82,27.86,27.82,27.84,20948.0,24.9343,24.9702,24.9343,24.9522,20948.0
2015-09-21 14:10:00,27.81,27.82,27.79,27.8,460248.0,24.9254,24.9343,24.9074,24.9164,460248.0
2015-09-21 14:20:00,27.81,27.84,27.81,27.82,24448.0,24.9254,24.9522,24.9254,24.9343,24448.0
2015-09-21 14:30:00,27.81,27.88,27.81,27.88,27632.0,24.9254,24.9881,24.9254,24.9881,27632.0
2015-09-21 14:40:00,27.88,27.91,27.86,27.91,194860.0,24.9881,25.015,24.9702,25.015,194860.0
2015-09-21 14:50:00,27.91,27.96,27.91,27.93,116144.0,25.015,25.0598,25.015,25.0329,116144.0
2015-09-21 15:00:00,27.93,27.94,27.92,27.94,33208.0,25.0329,25.0419,25.0239,25.0419,33208.0
2015-09-21 15:10:00,27.95,27.95,27.92,27.93,83936.0,25.0508,25.0508,25.0239,25.0329,83936.0
2015-09-21 15:20:00,27.93,27.94,27.89,27.92,56396.0,25.0329,25.0419,24.9971,25.0239,56396.0
2015-09-21 15:30:00,27.92,27.93,27.82,27.82,218264.0,25.0239,25.0329,24.9343,24.9343,218264.0
2015-09-21 15:40:00,27.82,27.87,27.82,27.85,44000.0,24.9343,24.9791,24.9343,24.9612,44000.0
2015-09-21 15:50:00,27.85,27.9,27.84,27.9,197196.0,24.9612,25.006,24.9522,25.006,197196.0
2015-09-22 09:30:00,27.53,27.6,27.51,27.59,75372.0,24.6744,24.7371,24.6565,24.7282,75372.0
2015-09-22 09:40:00,27.59,27.6,27.54,27.54,58304.0,24.7282,24.7371,24.6834,24.6834,58304.0
2015-09-22 09:50:00,27.53,27.55,27.51,27.54,72428.0,24.6744,24.6923,24.6565,24.6834,72428.0
2015-09-22 10:00:00,27.54,27.61,27.54,27.57,49148.0,24.6834,24.7461,24.6834,24.7103,49148.0
2015-09-22 10:10:00,27.56,27.56,27.52,27.52,43532.0,24.7013,24.7013,24.6654,24.6654,43532.0
2015-09-22 10:20:00,27.51,27.52,27.49,27.51,35668.0,24.6565,24.6654,24.6386,24.6565,35668.0
2015-09-22 10:30:00,27.5,27.5,27.43,27.43,86564.0,24.6475,24.6475,24.5848,24.5848,86564.0
2015-09-22 10:40:00,27.43,27.43,27.38,27.39,94340.0,24.5848,24.5848,24.54,24.5489,94340.0
2015-09-22 10:50:00,27.39,27.45,27.39,27.43,67888.0,24.5489,24.6027,24.5489,24.5848,67888.0
2015-09-22 11:00:00,27.43,27.46,27.42,27.43,54416.0,24.5848,24.6117,24.5758,24.5848,54416.0
2015-09-22 11:10:00,27.42,27.47,27.42,27.46,57640.0,24.5758,24.6206,24.5758,24.6117,57640.0
2015-09-22 11:20:00,27.46,27.46,27.41,27.41,54372.0,24.6117,24.6117,24.5668,24.5668,54372.0
2015-09-22 11:30:00,27.4,27.44,27.4,27.41,64796.0,24.5579,24.5937,24.5579,24.5668,64796.0
2015-09-22 11:40:00,27.4,27.41,27.38,27.41,23156.0,24.5579,24.5668,24.54,24.5668,23156.0
2015-09-22 11:50:00,27.41,27.43,27.41,27.43,19608.0,24.5668,24.5848,24.5668,24.5848,19608.0
2015-09-22 12:00:00,27.42,27.49,27.39,27.49,121268.0,24.5758,24.6386,24.5489,24.6386,121268.0
2015-09-22 12:10:00,27.49,27.5,27.45,27.47,69140.0,24.6386,24.6475,24.6027,24.6206,69140.0
2015-09-22 12:20:00,27.48,27.49,27.43,27.45,20336.0,24.6296,24.6386,24.5848,24.6027,20336.0
2015-09-22 12:30:00,27.45,27.45,27.42,27.45,40176.0,24.6027,24.6027,24.5758,24.6027,40176.0
2015-09-22 12:40:00,27.45,27.47,27.4,27.4,54732.0,24.6027,24.6206,24.5579,24.5579,54732.0
2015-09-22 12:50:00,27.4,27.4,27.35,27.36,84912.0,24.5579,24.5579,24.5131,24.522,84912.0
2015-09-22 13:00:00,27.35,27.43,27.35,27.4,28612.0,24.5131,24.5848,24.5131,24.5579,28612.0
2015-09-22 13:10:00,27.4,27.42,27.38,27.4,22168.0,24.5579,24.5758,24.54,24.5579,22168.0
2015-09-22 13:20:00,27.4,27.41,27.34,27.34,63088.0,24.5579,24.5668,24.5041,24.5041,63088.0
2015-09-22 13:30:00,27.33,27.38,27.33,27.37,116040.0,24.4951,24.54,24.4951,24.531,116040.0
2015-09-22 13:40:00,27.37,27.42,27.37,27.4,94160.0,24.531,24.5758,24.531,24.5579,94160.0
2015-09-22 13:50:00,27.39,27.41,27.37,27.41,47808.0,24.5489,24.5668,24.531,24.5668,47808.0
2015-09-22 14:00:00,27.41,27.43,27.38,27.39,130480.0,24.5668,24.5848,24.54,24.5489,130480.0
2015-09-22 14:10:00,27.39,27.41,27.36,27.4,134540.0,24.5489,24.5668,24.522,24.5579,134540.0
2015-09-22 14:20:00,27.41,27.43,27.38,27.43,60644.0,24.5668,24.5848,24.54,24.5848,60644.0
2015-09-22 14:30:00,27.43,27.47,27.42,27.46,101728.0,24.5848,24.6206,24.5758,24.6117,101728.0
2015-09-22 14:40:00,27.45,27.46,27.4,27.41,138044.0,24.6027,24.6117,24.5579,24.5668,138044.0
2015-09-22 14:50:00,27.41,27.48,27.41,27.47,342344.0,24.5668,24.6296,24.5668,24.6206,342344.0
2015-09-22 15:00:00,27.47,27.48,27.44,27.45,227444.0,24.6206,24.6296,24.5937,24.6027,227444.0
2015-09-22 15:10:00,27.45,27.46,27.42,27.44,212180.0,24.6027,24.6117,24.5758,24.5937,212180.0
2015-09-22 15:20:00,27.45,27.52,27.43,27.51,387744.0,24.6027,24.6654,24.5848,24.6565,387744.0
2015-09-22 15:30:00,27.51,27.58,27.51,27.57,205712.0,24.6565,24.7192,24.6565,24.7103,205712.0
2015-09-22 15:40:00,27.58,27.59,27.53,27.55,101664.0,24.7192,24.7282,24.6744,24.6923,101664.0
2015-09-22 15:50:00,27.54,27.58,27.5,27.54,240404.0,24.6834,24.7192,24.6475,24.6834,240404.0
2015-09-23 09:30:00,27.59,27.59,27.51,27.52,90584.0,24.7282,24.7282,24.6565,24.6654,90584.0
2015-09-23 09:40:00,27.52,27.53,27.47,27.47,29664.0,24.6654,24.6744,24.6206,24.6206,29664.0
2015-09-23 09:50:00,27.47,27.52,27.47,27.52,26720.0,24.6206,24.6654,24.6206,24.6654,26720.0
2015-09-23 10:00:00,27.54,27.57,27.52,27.53,25932.0,24.6834,24.7103,24.6654,24.6744,25932.0
2015-09-23 10:10:00,27.52,27.57,27.52,27.56,9084.0,24.6654,24.7103,24.6654,24.7013,9084.0
2015-09-23 10:20:00,27.57,27.6,27.54,27.6,46612.0,24.7103,24.7371,24.6834,24.7371,46612.0
2015-09-23 10:30:00,27.6,27.62,27.59,27.59,59664.0,24.7371,24.7551,24.7282,24.7282,59664.0
2015-09-23 10:40:00,27.59,27.61,27.57,27.6,15744.0,24.7282,24.7461,24.7103,24.7371,15744.0
2015-09-23 10:50:00,27.63,27.65,27.62,27.62,30600.0,24.764,24.782,24.7551,24.7551,30600.0
2015-09-23 11:00:00,27.63,27.63,27.6,27.61,35464.0,24.764,24.764,24.7371,24.7461,35464.0
2015-09-23 11:10:00,27.61,27.61,27.53,27.54,61484.0,24.7461,24.7461,24.6744,24.6834,61484.0
2015-09-23 11:20:00,27.55,27.55,27.5,27.5,34692.0,24.6923,24.6923,24.6475,24.6475,34692.0
2015-09-23 11:30:00,27.5,27.51,27.49,27.51,15064.0,24.6475,24.6565,24.6386,24.6565,15064.0
2015-09-23 11:40:00,27.51,27.52,27.45,27.46,19852.0,24.6565,24.6654,24.6027,24.6117,19852.0
2015-09-23 11:50:00,27.47,27.48,27.43,27.46,35904.0,24.6206,24.6296,24.5848,24.6117,35904.0
2015-09-23 12:00:00,27.47,27.47,27.42,27.42,22480.0,24.6206,24.6206,24.5758,24.5758,22480.0
2015-09-23 12:10:00,27.42,27.44,27.42,27.44,4764.0,24.5758,24.5937,24.5758,24.5937,4764.0
2015-09-23 12:20:00,27.42,27.46,27.42,27.46,8436.0,24.5758,24.6117,24.5758,24.6117,8436.0
2015-09-23 12:30:00,27.45,27.47,27.45,27.45,7008.0,24.6027,24.6206,24.6027,24.6027,7008.0
2015-09-23 12:40:00,27.44,27.46,27.44,27.45,15524.0,24.5937,24.6117,24.5937,24.6027,15524.0
2015-09-23 12:50:00,27.48,27.49,27.47,27.49,19060.0,24.6296,24.6386,24.6206,24.6386,19060.0
2015-09-23 13:00:00,27.48,27.53,27.48,27.53,37368.0,24.6296,24.6744,24.6296,24.6744,37368.0
2015-09-23 13:10:00,27.51,27.52,27.5,27.51,13224.0,24.6565,24.6654,24.6475,24.6565,13224.0
2015-09-23 13:20:00,27.52,27.52,27.45,27.45,15732.0,24.6654,24.6654,24.6027,24.6027,15732.0
2015-09-23 13:30:00,27.46,27.48,27.46,27.48,39612.0,24.6117,24.6296,24.6117,24.6296,39612.0
2015-09-23 13:40:00,27.49,27.57,27.48,27.56,67484.0,24.6386,24.7103,24.6296,24.7013,67484.0
2015-09-23 13:50:00,27.55,27.55,27.53,27.53,14032.0,24.6923,24.6923,24.6744,24.6744,14032.0
2015-09-23 14:00:00,27.56,27.61,27.55,27.6,221760.0,24.7013,24.7461,24.6923,24.7371,221760.0
2015-09-23 14:10:00,27.59,27.6,27.56,27.57,40216.0,24.7282,24.7371,24.7013,24.7103,40216.0
2015-09-23 14:20:00,27.55,27.56,27.54,27.55,11952.0,24.6923,24.7013,24.6834,24.6923,11952.0
2015-09-23 14:30:00,27.55,27.57,27.5,27.5,29296.0,24.6923,24.7103,24.6475,24.6475,29296.0
2015-09-23 14:40:00,27.49,27.51,27.49,27.51,25904.0,24.6386,24.6565,24.6386,24.6565,25904.0
2015-09-23 14:50:00,27.52,27.52,27.48,27.49,59316.0,24.6654,24.6654,24.6296,24.6386,59316.0
2015-09-23 15:00:00,27.49,27.53,27.48,27.52,33248.0,24.6386,24.6744,24.6296,24.6654,33248.0
2015-09-23 15:10:00,27.53,27.53,27.47,27.5,48900.0,24.6744,24.6744,24.6206,24.6475,48900.0
2015-09-23 15:20:00,27.5,27.52,27.48,27.5,64964.0,24.6475,24.6654,24.6296,24.6475,64964.0
2015-09-23 15:30:00,27.5,27.53,27.49,27.52,35944.0,24.6475,24.6744,24.6386,24.6654,35944.0
2015-09-23 15:40:00,27.52,27.54,27.52,27.54,47416.0,24.6654,24.6834,24.6654,24.6834,47416.0
2015-09-23 15:50:00,27.55,27.56,27.5,27.5,207980.0,24.6923,24.7013,24.6475,24.6475,207980.0
2015-09-24 09:30:00,27.3,27.36,27.27,27.29,63308.0,24.4683,24.522,24.4414,24.4593,63308.0
2015-09-24 09:40:00,27.27,27.27,27.16,27.17,171308.0,24.4414,24.4414,24.3428,24.3517,171308.0
2015-09-24 09:50:00,27.16,27.19,27.15,27.18,32504.0,24.3428,24.3697,24.3338,24.3607,32504.0
2015-09-24 10:00:00,27.19,27.22,27.18,27.22,86344.0,24.3697,24.3966,24.3607,24.3966,86344.0
2015-09-24 10:10:00,27.23,27.24,27.18,27.2,33152.0,24.4055,24.4145,24.3607,24.3786,33152.0
2015-09-24 10:20:00,27.21,27.22,27.12,27.14,168492.0,24.3876,24.3966,24.3069,24.3249,168492.0
2015-09-24 10:30:00,27.13,27.18,27.13,27.14,29772.0,24.3159,24.3607,24.3159,24.3249,29772.0
2015-09-24 10:40:00,27.13,27.13,27.08,27.12,96744.0,24.3159,24.3159,24.2711,24.3069,96744.0
2015-09-24 10:50:00,27.12,27.13,27.09,27.09,49588.0,24.3069,24.3159,24.28,24.28,49588.0
2015-09-24 11:00:00,27.1,27.11,27.05,27.11,101932.0,24.289,24.298,24.2442,24.298,101932.0
2015-09-24 11:10:00,27.1,27.13,27.07,27.11,81756.0,24.289,24.3159,24.2621,24.298,81756.0
2015-09-24 11:20:00,27.12,27.14,27.11,27.11,16168.0,24.3069,24.3249,24.298,24.298,16168.0
2015-09-24 11:30:00,27.1,27.15,27.1,27.13,53856.0,24.289,24.3338,24.289,24.3159,53856.0
2015-09-24 11:40:00,27.14,27.15,27.12,27.12,40144.0,24.3249,24.3338,24.3069,24.3069,40144.0
2015-09-24 11:50:00,27.13,27.18,27.11,27.17,84444.0,24.3159,24.3607,24.298,24.3517,84444.0
2015-09-24 12:00:00,27.17,27.2,27.15,27.18,69552.0,24.3517,24.3786,24.3338,24.3607,69552.0
2015-09-24 12:10:00,27.18,27.18,27.16,27.18,39692.0,24.3607,24.3607,24.3428,24.3607,39692.0
2015-09-24 12:20:00,27.18,27.21,27.18,27.21,78868.0,24.3607,24.3876,24.3607,24.3876,78868.0
2015-09-24 12:30:00,27.21,27.27,27.21,27.24,77616.0,24.3876,24.4414,24.3876,24.4145,77616.0
2015-09-24 12:40:00,27.25,27.26,27.2,27.21,129832.0,24.4234,24.4324,24.3786,24.3876,129832.0
2015-09-24 12:50:00,27.21,27.21,27.16,27.16,74644.0,24.3876,24.3876,24.3428,24.3428,74644.0
2015-09-24 13:00:00,27.17,27.17,27.13,27.17,124012.0,24.3517,24.3517,24.3159,24.3517,124012.0
2015-09-24 13:10:00,27.16,27.19,27.15,27.15,30268.0,24.3428,24.3697,24.3338,24.3338,30268.0
2015-09-24 13:20:00,27.14,27.15,27.12,27.14,25232.0,24.3249,24.3338,24.3069,24.3249,25232.0
2015-09-24 13:30:00,27.14,27.16,27.13,27.15,61728.0,24.3249,24.3428,24.3159,24.3338,61728.0
2015-09-24 13:40:00,27.14,27.21,27.13,27.21,71020.0,24.3249,24.3876,24.3159,24.3876,71020.0
2015-09-24 13:50:00,27.21,27.23,27.19,27.19,42056.0,24.3876,24.4055,24.3697,24.3697,42056.0
2015-09-24 14:00:00,27.19,27.21,27.18,27.2,40732.0,24.3697,24.3876,24.3607,24.3786,40732.0
2015-09-24 14:10:00,27.21,27.26,27.21,27.26,57784.0,24.3876,24.4324,24.3876,24.4324,57784.0
2015-09-24 14:20:00,27.27,27.32,27.26,27.3,115924.0,24.4414,24.4862,24.4324,24.4683,115924.0
2015-09-24 14:30:00,27.3,27.31,27.27,27.31,68404.0,24.4683,24.4772,24.4414,24.4772,68404.0
2015-09-24 14:40:00,27.31,27.41,27.27,27.41,328644.0,24.4772,24.5668,24.4414,24.5668,328644.0
2015-09-24 14:50:00,27.42,27.47,27.4,27.43,173992.0,24.5758,24.6206,24.5579,24.5848,173992.0
2015-09-24 15:00:00,27.42,27.45,27.32,27.33,413536.0,24.5758,24.6027,24.4862,24.4951,413536.0
2015-09-24 15:10:00,27.33,27.4,27.3,27.4,536816.0,24.4951,24.5579,24.4683,24.5579,536816.0
2015-09-24 15:20:00,27.43,27.47,27.4,27.45,160856.0,24.5848,24.6206,24.5579,24.6027,160856.0
2015-09-24 15:30:00,27.45,27.45,27.38,27.38,79168.0,24.6027,24.6027,24.54,24.54,79168.0
2015-09-24 15:40:00,27.4,27.44,27.4,27.41,199732.0,24.5579,24.5937,24.5579,24.5668,199732.0
2015-09-24 15:50:00,27.41,27.45,27.36,27.41,384408.0,24.5668,24.6027,24.522,24.5668,384408.0
2015-09-25 09:30:00,27.54,27.6,27.46,27.48,63556.0,24.7877,24.8417,24.7157,24.7337,63556.0
2015-09-25 09:40:00,27.45,27.52,27.45,27.52,77992.0,24.7067,24.7697,24.7067,24.7697,77992.0
2015-09-25 09:50:00,27.52,27.55,27.51,27.51,174464.0,24.7697,24.7967,24.7607,24.7607,174464.0
2015-09-25 10:00:00,27.52,27.52,27.45,27.47,30000.0,24.7697,24.7697,24.7067,24.7247,30000.0
2015-09-25 10:10:00,27.47,27.47,27.42,27.45,32316.0,24.7247,24.7247,24.6797,24.7067,32316.0
2015-09-25 10:20:00,27.46,27.46,27.41,27.43,44520.0,24.7157,24.7157,24.6707,24.6887,44520.0
2015-09-25 10:30:00,27.45,27.49,27.41,27.48,44024.0,24.7067,24.7427,24.6707,24.7337,44024.0
2015-09-25 10:40:00,27.48,27.5,27.46,27.49,127568.0,24.7337,24.7517,24.7157,24.7427,127568.0
2015-09-25 10:50:00,27.5,27.54,27.5,27.54,100720.0,24.7517,24.7877,24.7517,24.7877,100720.0
2015-09-25 11:00:00,27.54,27.54,27.5,27.52,48124.0,24.7877,24.7877,24.7517,24.7697,48124.0
2015-09-25 11:10:00,27.53,27.55,27.5,27.5,25520.0,24.7787,24.7967,24.7517,24.7517,25520.0
2015-09-25 11:20:00,27.5,27.53,27.49,27.52,27684.0,24.7517,24.7787,24.7427,24.7697,27684.0
2015-09-25 11:30:00,27.52,27.52,27.46,27.46,18912.0,24.7697,24.7697,24.7157,24.7157,18912.0
2015-09-25 11:40:00,27.46,27.49,27.45,27.48,28084.0,24.7157,24.7427,24.7067,24.7337,28084.0
2015-09-25 11:50:00,27.47,27.5,27.47,27.49,38804.0,24.7247,24.7517,24.7247,24.7427,38804.0
2015-09-25 12:00:00,27.49,27.49,27.46,27.47,14888.0,24.7427,24.7427,24.7157,24.7247,14888.0
2015-09-25 12:10:00,27.46,27.48,27.42,27.43,75448.0,24.7157,24.7337,24.6797,24.6887,75448.0
2015-09-25 12:20:00,27.43,27.44,27.41,27.43,17812.0,24.6887,24.6977,24.6707,24.6887,17812.0
2015-09-25 12:30:00,27.44,27.46,27.44,27.44,12416.0,24.6977,24.7157,24.6977,24.6977,12416.0
2015-09-25 12:40:00,27.43,27.48,27.43,27.47,13344.0,24.6887,24.7337,24.6887,24.7247,13344.0
2015-09-25 12:50:00,27.46,27.5,27.46,27.49,29176.0,24.7157,24.7517,24.7157,24.7427,29176.0
2015-09-25 13:00:00,27.5,27.54,27.49,27.54,150508.0,24.7517,24.7877,24.7427,24.7877,150508.0
2015-09-25 13:10:00,27.54,27.55,27.53,27.53,29968.0,24.7877,24.7967,24.7787,24.7787,29968.0
2015-09-25 13:20:00,27.53,27.53,27.48,27.49,285640.0,24.7787,24.7787,24.7337,24.7427,285640.0
2015-09-25 13:30:00,27.49,27.49,27.45,27.47,112560.0,24.7427,24.7427,24.7067,24.7247,112560.0
2015-09-25 13:40:00,27.48,27.48,27.45,27.46,75064.0,24.7337,24.7337,24.7067,24.7157,75064.0
2015-09-25 13:50:00,27.47,27.48,27.47,27.47,11404.0,24.7247,24.7337,24.7247,24.7247,11404.0
2015-09-25 14:00:00,27.47,27.49,27.46,27.47,45412.0,24.7247,24.7427,24.7157,24.7247,45412.0
2015-09-25 14:10:00,27.47,27.47,27.34,27.34,315176.0,24.7247,24.7247,24.6077,24.6077,315176.0
2015-09-25 14:20:00,27.34,27.34,27.27,27.28,79628.0,24.6077,24.6077,24.5447,24.5537,79628.0
2015-09-25 14:30:00,27.27,27.31,27.24,27.28,406796.0,24.5447,24.5807,24.5177,24.5537,406796.0
2015-09-25 14:40:00,27.26,27.26,27.13,27.13,153088.0,24.5357,24.5357,24.4187,24.4187,153088.0
2015-09-25 14:50:00,27.15,27.22,27.11,27.22,147904.0,24.4367,24.4997,24.4007,24.4997,147904.0
2015-09-25 15:00:00,27.22,27.22,27.07,27.08,143880.0,24.4997,24.4997,24.3647,24.3737,143880.0
2015-09-25 15:10:00,27.09,27.1,27.03,27.07,190744.0,24.3827,24.3917,24.3287,24.3647,190744.0
2015-09-25 15:20:00,27.07,27.18,27.07,27.15,176224.0,24.3647,24.4637,24.3647,24.4367,176224.0
2015-09-25 15:30:00,27.14,27.22,27.13,27.17,118344.0,24.4277,24.4997,24.4187,24.4547,118344.0
2015-09-25 15:40:00,27.16,27.25,27.15,27.22,196128.0,24.4457,24.5267,24.4367,24.4997,196128.0
2015-09-25 15:50:00,27.23,27.23,27.17,27.18,181240.0,24.5087,24.5087,24.4547,24.4637,181240.0
2015-09-28 09:30:00,27.03,27.06,26.94,27.0,149252.0,24.3287,24.3557,24.2477,24.3017,149252.0
2015-09-28 09:40:00,27.01,27.03,26.91,26.91,126868.0,24.3107,24.3287,24.2207,24.2207,126868.0
2015-09-28 09:50:00,26.92,26.94,26.86,26.86,136508.0,24.2297,24.2477,24.1757,24.1757,136508.0
2015-09-28 10:00:00,26.84,26.87,26.8,26.8,32120.0,24.1577,24.1847,24.1217,24.1217,32120.0
2015-09-28 10:10:00,26.78,26.79,26.75,26.78,69028.0,24.1037,24.1127,24.0767,24.1037,69028.0
2015-09-28 10:20:00,26.76,26.84,26.76,26.83,233484.0,24.0857,24.1577,24.0857,24.1487,233484.0
2015-09-28 10:30:00,26.83,26.83,26.76,26.79,64912.0,24.1487,24.1487,24.0857,24.1127,64912.0
2015-09-28 10:40:00,26.79,26.82,26.77,26.79,67700.0,24.1127,24.1397,24.0947,24.1127,67700.0
2015-09-28 10:50:00,26.78,26.85,26.76,26.84,84284.0,24.1037,24.1667,24.0857,24.1577,84284.0
2015-09-28 11:00:00,26.85,26.9,26.84,26.86,114868.0,24.1667,24.2117,24.1577,24.1757,114868.0
2015-09-28 11:10:00,26.86,26.86,26.78,26.78,250712.0,24.1757,24.1757,24.1037,24.1037,250712.0
2015-09-28 11:20:00,26.78,26.8,26.68,26.69,78120.0,24.1037,24.1217,24.0137,24.0227,78120.0
2015-09-28 11:30:00,26.7,26.71,26.67,26.7,88264.0,24.0317,24.0407,24.0047,24.0317,88264.0
2015-09-28 11:40:00,26.69,26.72,26.67,26.68,156912.0,24.0227,24.0497,24.0047,24.0137,156912.0
2015-09-28 11:50:00,26.68,26.71,26.67,26.68,48020.0,24.0137,24.0407,24.0047,24.0137,48020.0
2015-09-28 12:00:00,26.67,26.68,26.63,26.64,182304.0,24.0047,24.0137,23.9687,23.9777,182304.0
2015-09-28 12:10:00,26.64,26.65,26.62,26.63,74556.0,23.9777,23.9867,23.9597,23.9687,74556.0
2015-09-28 12:20:00,26.63,26.67,26.61,26.65,202436.0,23.9687,24.0047,23.9507,23.9867,202436.0
2015-09-28 12:30:00,26.65,26.65,26.59,26.62,79944.0,23.9867,23.9867,23.9327,23.9597,79944.0
2015-09-28 12:40:00,26.61,26.63,26.56,26.58,103988.0,23.9507,23.9687,23.9057,23.9237,103988.0
2015-09-28 12:50:00,26.56,26.6,26.55,26.56,146376.0,23.9057,23.9417,23.8967,23.9057,146376.0
2015-09-28 13:00:00,26.55,26.63,26.54,26.63,125576.0,23.8967,23.9687,23.8877,23.9687,125576.0
2015-09-28 13:10:00,26.63,26.63,26.54,26.56,108948.0,23.9687,23.9687,23.8877,23.9057,108948.0
2015-09-28 13:20:00,26.55,26.58,26.52,26.54,45068.0,23.8967,23.9237,23.8697,23.8877,45068.0
2015-09-28 13:30:00,26.53,26.6,26.53,26.6,173348.0,23.8787,23.9417,23.8787,23.9417,173348.0
2015-09-28 13:40:00,26.6,26.61,26.56,26.56,132364.0,23.9417,23.9507,23.9057,23.9057,132364.0
2015-09-28 13:50:00,26.55,26.56,26.49,26.49,75276.0,23.8967,23.9057,23.8427,23.8427,75276.0
2015-09-28 14:00:00,26.49,26.49,26.43,26.47,700628.0,23.8427,23.8427,23.7887,23.8247,700628.0
2015-09-28 14:10:00,26.46,26.47,26.39,26.41,126328.0,23.8157,23.8247,23.7527,23.7707,126328.0
2015-09-28 14:20:00,26.4,26.48,26.39,26.48,189512.0,23.7617,23.8337,23.7527,23.8337,189512.0
2015-09-28 14:30:00,26.48,26.52,26.46,26.52,113276.0,23.8337,23.8697,23.8157,23.8697,113276.0
2015-09-28 14:40:00,26.53,26.57,26.51,26.51,117352.0,23.8787,23.9147,23.8607,23.8607,117352.0
2015-09-28 14:50:00,26.51,26.52,26.44,26.47,230256.0,23.8607,23.8697,23.7977,23.8247,230256.0
2015-09-28 15:00:00,26.47,26.49,26.42,26.43,207516.0,23.8247,23.8427,23.7797,23.7887,207516.0
2015-09-28 15:10:00,26.42,26.46,26.39,26.46,120760.0,23.7797,23.8157,23.7527,23.8157,120760.0
2015-09-28 15:20:00,26.46,26.47,26.4,26.41,238308.0,23.8157,23.8247,23.7617,23.7707,238308.0
2015-09-28 15:30:00,26.41,26.53,26.41,26.49,730472.0,23.7707,23.8787,23.7707,23.8427,730472.0
2015-09-28 15:40:00,26.48,26.54,26.48,26.52,829100.0,23.8337,23.8877,23.8337,23.8697,829100.0
2015-09-28 15:50:00,26.51,26.54,26.43,26.43,579024.0,23.8607,23.8877,23.7887,23.7887,579024.0
2015-09-29 09:30:00,26.49,26.53,26.43,26.46,90080.0,23.8427,23.8787,23.7887,23.8157,90080.0
2015-09-29 09:40:00,26.43,26.44,26.35,26.35,201784.0,23.7887,23.7977,23.7167,23.7167,201784.0
2015-09-29 09:50:00,26.35,26.57,26.35,26.56,392512.0,23.7167,23.9147,23.7167,23.9057,392512.0
2015-09-29 10:00:00,26.56,26.6,26.51,26.51,250508.0,23.9057,23.9417,23.8607,23.8607,250508.0
2015-09-29 10:10:00,26.54,26.68,26.54,26.65,97900.0,23.8877,24.0137,23.8877,23.9867,97900.0
2015-09-29 10:20:00,26.66,26.72,26.62,26.72,151544.0,23.9957,24.0497,23.9597,24.0497,151544.0
2015-09-29 10:30:00,26.72,26.73,26.68,26.69,156312.0,24.0497,24.0587,24.0137,24.0227,156312.0
2015-09-29 10:40:00,26.68,26.68,26.56,26.56,138556.0,24.0137,24.0137,23.9057,23.9057,138556.0
2015-09-29 10:50:00,26.56,26.61,26.56,26.61,354268.0,23.9057,23.9507,23.9057,23.9507,354268.0
2015-09-29 11:00:00,26.61,26.66,26.59,26.62,70124.0,23.9507,23.9957,23.9327,23.9597,70124.0
2015-09-29 11:10:00,26.61,26.63,26.51,26.51,122520.0,23.9507,23.9687,23.8607,23.8607,122520.0
2015-09-29 11:20:00,26.51,26.57,26.49,26.57,33396.0,23.8607,23.9147,23.8427,23.9147,33396.0
2015-09-29 11:30:00,26.57,26.57,26.48,26.55,97532.0,23.9147,23.9147,23.8337,23.8967,97532.0
2015-09-29 11:40:00,26.54,26.58,26.51,26.57,267044.0,23.8877,23.9237,23.8607,23.9147,267044.0
2015-09-29 11:50:00,26.57,26.61,26.53,26.53,176888.0,23.9147,23.9507,23.8787,23.8787,176888.0
2015-09-29 12:00:00,26.54,26.55,26.48,26.49,84588.0,23.8877,23.8967,23.8337,23.8427,84588.0
2015-09-29 12:10:00,26.48,26.49,26.43,26.46,153780.0,23.8337,23.8427,23.7887,23.8157,153780.0
2015-09-29 12:20:00,26.46,26.52,26.45,26.5,96064.0,23.8157,23.8697,23.8067,23.8517,96064.0
2015-09-29 12:30:00,26.5,26.51,26.47,26.47,91068.0,23.8517,23.8607,23.8247,23.8247,91068.0
2015-09-29 12:40:00,26.44,26.48,26.42,26.43,73796.0,23.7977,23.8337,23.7797,23.7887,73796.0
2015-09-29 12:50:00,26.43,26.44,26.39,26.4,145656.0,23.7887,23.7977,23.7527,23.7617,145656.0
2015-09-29 13:00:00,26.4,26.47,26.39,26.44,168312.0,23.7617,23.8247,23.7527,23.7977,168312.0
2015-09-29 13:10:00,26.43,26.5,26.42,26.5,149764.0,23.7887,23.8517,23.7797,23.8517,149764.0
2015-09-29 13:20:00,26.5,26.54,26.5,26.53,61384.0,23.8517,23.8877,23.8517,23.8787,61384.0
2015-09-29 13:30:00,26.53,26.56,26.51,26.53,68764.0,23.8787,23.9057,23.8607,23.8787,68764.0
2015-09-29 13:40:00,26.54,26.57,26.53,26.53,341340.0,23.8877,23.9147,23.8787,23.8787,341340.0
2015-09-29 13:50:00,26.53,26.54,26.5,26.54,42252.0,23.8787,23.8877,23.8517,23.8877,42252.0
2015-09-29 14:00:00,26.55,26.55,26.46,26.48,150212.0,23.8967,23.8967,23.8157,23.8337,150212.0
2015-09-29 14:10:00,26.47,26.49,26.44,26.46,171780.0,23.8247,23.8427,23.7977,23.8157,171780.0
2015-09-29 14:20:00,26.47,26.53,26.45,26.52,272168.0,23.8247,23.8787,23.8067,23.8697,272168.0
2015-09-29 14:30:00,26.52,26.53,26.46,26.48,52832.0,23.8697,23.8787,23.8157,23.8337,52832.0
2015-09-29 14:40:00,26.49,26.49,26.4,26.4,2503568.0,23.8427,23.8427,23.7617,23.7617,2503568.0
2015-09-29 14:50:00,26.4,26.42,26.36,26.36,1355960.0,23.7617,23.7797,23.7257,23.7257,1355960.0
2015-09-29 15:00:00,26.36,26.38,26.31,26.34,1690744.0,23.7257,23.7437,23.6807,23.7077,1690744.0
2015-09-29 15:10:00,26.33,26.36,26.3,26.3,630028.0,23.6987,23.7257,23.6717,23.6717,630028.0
2015-09-29 15:20:00,26.3,26.3,26.23,26.23,544656.0,23.6717,23.6717,23.6087,23.6087,544656.0
2015-09-29 15:30:00,26.24,26.37,26.24,26.33,395580.0,23.6177,23.7347,23.6177,23.6987,395580.0
2015-09-29 15:40:00,26.32,26.38,26.28,26.38,88496.0,23.6897,23.7437,23.6537,23.7437,88496.0
2015-09-29 15:50:00,26.38,26.46,26.37,26.41,390616.0,23.7437,23.8157,23.7347,23.7707,390616.0
2015-09-30 09:30:00,26.73,26.87,26.73,26.87,150352.0,24.0587,24.1847,24.0587,24.1847,150352.0
2015-09-30 09:40:00,26.87,26.89,26.78,26.83,185924.0,24.1847,24.2027,24.1037,24.1487,185924.0
2015-09-30 09:50:00,26.83,26.87,26.77,26.78,64980.0,24.1487,24.1847,24.0947,24.1037,64980.0
2015-09-30 10:00:00,26.79,26.89,26.77,26.88,99068.0,24.1127,24.2027,24.0947,24.1937,99068.0
2015-09-30 10:10:00,26.87,26.88,26.84,26.86,88316.0,24.1847,24.1937,24.1577,24.1757,88316.0
2015-09-30 10:20:00,26.86,26.9,26.86,26.9,85436.0,24.1757,24.2117,24.1757,24.2117,85436.0
2015-09-30 10:30:00,26.9,26.93,26.87,26.92,145184.0,24.2117,24.2387,24.1847,24.2297,145184.0
2015-09-30 10:40:00,26.92,26.92,26.88,26.89,54840.0,24.2297,24.2297,24.1937,24.2027,54840.0
2015-09-30 10:50:00,26.9,26.91,26.83,26.83,46680.0,24.2117,24.2207,24.1487,24.1487,46680.0
2015-09-30 11:00:00,26.84,26.84,26.8,26.83,79456.0,24.1577,24.1577,24.1217,24.1487,79456.0
2015-09-30 11:10:00,26.85,26.86,26.82,26.85,46796.0,24.1667,24.1757,24.1397,24.1667,46796.0
2015-09-30 11:20:00,26.86,26.86,26.81,26.85,55844.0,24.1757,24.1757,24.1307,24.1667,55844.0
2015-09-30 11:30:00,26.85,26.86,26.81,26.81,531284.0,24.1667,24.1757,24.1307,24.1307,531284.0
2015-09-30 11:40:00,26.82,26.82,26.74,26.76,168928.0,24.1397,24.1397,24.0677,24.0857,168928.0
2015-09-30 11:50:00,26.77,26.78,26.74,26.77,52708.0,24.0947,24.1037,24.0677,24.0947,52708.0
2015-09-30 12:00:00,26.78,26.79,26.7,26.71,41812.0,24.1037,24.1127,24.0317,24.0407,41812.0
2015-09-30 12:10:00,26.7,26.71,26.67,26.68,42024.0,24.0317,24.0407,24.0047,24.0137,42024.0
2015-09-30 12:20:00,26.71,26.72,26.68,26.71,89864.0,24.0407,24.0497,24.0137,24.0407,89864.0
2015-09-30 12:30:00,26.71,26.73,26.69,26.7,53332.0,24.0407,24.0587,24.0227,24.0317,53332.0
2015-09-30 12:40:00,26.7,26.71,26.62,26.62,201412.0,24.0317,24.0407,23.9597,23.9597,201412.0
2015-09-30 12:50:00,26.63,26.67,26.63,26.67,182352.0,23.9687,24.0047,23.9687,24.0047,182352.0
2015-09-30 13:00:00,26.67,26.72,26.67,26.7,97716.0,24.0047,24.0497,24.0047,24.0317,97716.0
2015-09-30 13:10:00,26.71,26.77,26.7,26.77,96848.0,24.0407,24.0947,24.0317,24.0947,96848.0
2015-09-30 13:20:00,26.78,26.78,26.75,26.77,97408.0,24.1037,24.1037,24.0767,24.0947,97408.0
2015-09-30 13:30:00,26.78,26.78,26.73,26.75,75136.0,24.1037,24.1037,24.0587,24.0767,75136.0
2015-09-30 13:40:00,26.75,26.83,26.75,26.82,45624.0,24.0767,24.1487,24.0767,24.1397,45624.0
2015-09-30 13:50:00,26.82,26.87,26.81,26.85,69444.0,24.1397,24.1847,24.1307,24.1667,69444.0
2015-09-30 14:00:00,26.86,26.86,26.82,26.84,31196.0,24.1757,24.1757,24.1397,24.1577,31196.0
2015-09-30 14:10:00,26.81,26.83,26.78,26.83,43808.0,24.1307,24.1487,24.1037,24.1487,43808.0
2015-09-30 14:20:00,26.84,26.86,26.82,26.85,41084.0,24.1577,24.1757,24.1397,24.1667,41084.0
2015-09-30 14:30:00,26.86,26.88,26.77,26.79,86860.0,24.1757,24.1937,24.0947,24.1127,86860.0
2015-09-30 14:40:00,26.78,26.86,26.78,26.85,59780.0,24.1037,24.1757,24.1037,24.1667,59780.0
2015-09-30 14:50:00,26.85,26.89,26.82,26.88,119704.0,24.1667,24.2027,24.1397,24.1937,119704.0
2015-09-30 15:00:00,26.88,26.91,26.81,26.84,136252.0,24.1937,24.2207,24.1307,24.1577,136252.0
2015-09-30 15:10:00,26.85,26.86,26.82,26.85,211280.0,24.1667,24.1757,24.1397,24.1667,211280.0
2015-09-30 15:20:00,26.85,26.89,26.84,26.87,407944.0,24.1667,24.2027,24.1577,24.1847,407944.0
2015-09-30 15:30:00,26.88,26.95,26.87,26.92,190368.0,24.1937,24.2567,24.1847,24.2297,190368.0
2015-09-30 15:40:00,26.91,26.96,26.9,26.94,160316.0,24.2207,24.2657,24.2117,24.2477,160316.0
2015-09-30 15:50:00,26.94,26.97,26.93,26.94,651788.0,24.2477,24.2747,24.2387,24.2477,651788.0
2015-10-01 09:30:00,27.01,27.04,26.88,26.89,266596.0,24.3107,24.3377,24.1937,24.2027,266596.0
2015-10-01 09:40:00,26.88,26.89,26.84,26.89,39956.0,24.1937,24.2027,24.1577,24.2027,39956.0
2015-10-01 09:50:00,26.91,26.95,26.83,26.83,138168.0,24.2207,24.2567,24.1487,24.1487,138168.0
2015-10-01 10:00:00,26.86,26.92,26.77,26.92,569396.0,24.1757,24.2297,24.0947,24.2297,569396.0
2015-10-01 10:10:00,26.91,27.0,26.91,26.97,87632.0,24.2207,24.3017,24.2207,24.2747,87632.0
2015-10-01 10:20:00,26.96,26.98,26.9,26.97,57256.0,24.2657,24.2837,24.2117,24.2747,57256.0
2015-10-01 10:30:00,26.98,26.99,26.89,26.93,69688.0,24.2837,24.2927,24.2027,24.2387,69688.0
2015-10-01 10:40:00,26.94,26.98,26.91,26.95,294424.0,24.2477,24.2837,24.2207,24.2567,294424.0
2015-10-01 10:50:00,26.95,26.95,26.86,26.86,77320.0,24.2567,24.2567,24.1757,24.1757,77320.0
2015-10-01 11:00:00,26.85,26.91,26.84,26.89,420632.0,24.1667,24.2207,24.1577,24.2027,420632.0
2015-10-01 11:10:00,26.92,26.92,26.86,26.86,56408.0,24.2297,24.2297,24.1757,24.1757,56408.0
2015-10-01 11:20:00,26.85,26.91,26.85,26.87,144628.0,24.1667,24.2207,24.1667,24.1847,144628.0
2015-10-01 11:30:00,26.87,26.91,26.86,26.9,124756.0,24.1847,24.2207,24.1757,24.2117,124756.0
2015-10-01 11:40:00,26.89,26.9,26.84,26.87,125868.0,24.2027,24.2117,24.1577,24.1847,125868.0
2015-10-01 11:50:00,26.89,26.89,26.76,26.8,275584.0,24.2027,24.2027,24.0857,24.1217,275584.0
2015-10-01 12:00:00,26.8,26.8,26.72,26.73,86664.0,24.1217,24.1217,24.0497,24.0587,86664.0
2015-10-01 12:10:00,26.74,26.77,26.73,26.76,63432.0,24.0677,24.0947,24.0587,24.0857,63432.0
2015-10-01 12:20:00,26.77,26.81,26.75,26.79,48940.0,24.0947,24.1307,24.0767,24.1127,48940.0
2015-10-01 12:30:00,26.8,26.85,26.79,26.83,145268.0,24.1217,24.1667,24.1127,24.1487,145268.0
2015-10-01 12:40:00,26.83,26.83,26.79,26.79,210724.0,24.1487,24.1487,24.1127,24.1127,210724.0
2015-10-01 12:50:00,26.79,26.82,26.79,26.81,68996.0,24.1127,24.1397,24.1127,24.1307,68996.0
2015-10-01 13:00:00,26.81,26.81,26.75,26.78,79540.0,24.1307,24.1307,24.0767,24.1037,79540.0
2015-10-01 13:10:00,26.77,26.81,26.75,26.8,354128.0,24.0947,24.1307,24.0767,24.1217,354128.0
2015-10-01 13:20:00,26.79,26.79,26.74,26.75,217004.0,24.1127,24.1127,24.0677,24.0767,217004.0
2015-10-01 13:30:00,26.75,26.82,26.75,26.8,134360.0,24.0767,24.1397,24.0767,24.1217,134360.0
2015-10-01 13:40:00,26.79,26.81,26.77,26.81,52324.0,24.1127,24.1307,24.0947,24.1307,52324.0
2015-10-01 13:50:00,26.82,26.87,26.79,26.86,148200.0,24.1397,24.1847,24.1127,24.1757,148200.0
2015-10-01 14:00:00,26.86,26.93,26.84,26.91,122656.0,24.1757,24.2387,24.1577,24.2207,122656.0
2015-10-01 14:10:00,26.92,26.97,26.91,26.93,85728.0,24.2297,24.2747,24.2207,24.2387,85728.0
2015-10-01 14:20:00,26.94,26.95,26.89,26.92,155572.0,24.2477,24.2567,24.2027,24.2297,155572.0
2015-10-01 14:30:00,26.94,26.97,26.92,26.94,105968.0,24.2477,24.2747,24.2297,24.2477,105968.0
2015-10-01 14:40:00,26.95,26.96,26.91,26.91,272632.0,24.2567,24.2657,24.2207,24.2207,272632.0
2015-10-01 14:50:00,26.91,27.01,26.91,27.0,94880.0,24.2207,24.3107,24.2207,24.3017,94880.0
2015-10-01 15:00:00,27.02,27.04,26.97,26.99,169940.0,24.3197,24.3377,24.2747,24.2927,169940.0
2015-10-01 15:10:00,26.99,27.04,26.99,27.03,457924.0,24.2927,24.3377,24.2927,24.3287,457924.0
2015-10-01 15:20:00,27.03,27.04,26.99,27.0,185992.0,24.3287,24.3377,24.2927,24.3017,185992.0
2015-10-01 15:30:00,26.99,27.0,26.93,26.93,134056.0,24.2927,24.3017,24.2387,24.2387,134056.0
2015-10-01 15:40:00,26.93,27.04,26.93,27.04,143420.0,24.2387,24.3377,24.2387,24.3377,143420.0
2015-10-01 15:50:00,27.04,27.1,27.04,27.07,316328.0,24.3377,24.3917,24.3377,24.3647,316328.0
2015-10-02 09:30:00,26.78,26.79,26.67,26.74,113916.0,24.1037,24.1127,24.0047,24.0677,113916.0
2015-10-02 09:40:00,26.73,26.79,26.72,26.73,64160.0,24.0587,24.1127,24.0497,24.0587,64160.0
2015-10-02 09:50:00,26.72,26.77,26.67,26.77,69368.0,24.0497,24.0947,24.0047,24.0947,69368.0
2015-10-02 10:00:00,26.77,26.78,26.67,26.71,301196.0,24.0947,24.1037,24.0047,24.0407,301196.0
2015-10-02 10:10:00,26.73,26.84,26.7,26.79,443088.0,24.0587,24.1577,24.0317,24.1127,443088.0
2015-10-02 10:20:00,26.79,26.83,26.75,26.76,130472.0,24.1127,24.1487,24.0767,24.0857,130472.0
2015-10-02 10:30:00,26.77,26.84,26.75,26.83,79860.0,24.0947,24.1577,24.0767,24.1487,79860.0
2015-10-02 10:40:00,26.83,26.92,26.83,26.92,248452.0,24.1487,24.2297,24.1487,24.2297,248452.0
2015-10-02 10:50:00,26.92,26.96,26.88,26.95,66580.0,24.2297,24.2657,24.1937,24.2567,66580.0
2015-10-02 11:00:00,26.96,27.01,26.94,27.0,264684.0,24.2657,24.3107,24.2477,24.3017,264684.0
2015-10-02 11:10:00,27.0,27.0,26.92,26.93,35100.0,24.3017,24.3017,24.2297,24.2387,35100.0
2015-10-02 11:20:00,26.93,26.96,26.89,26.95,63768.0,24.2387,24.2657,24.2027,24.2567,63768.0
2015-10-02 11:30:00,26.96,27.02,26.95,26.95,130152.0,24.2657,24.3197,24.2567,24.2567,130152.0
2015-10-02 11:40:00,26.95,26.96,26.92,26.94,84384.0,24.2567,24.2657,24.2297,24.2477,84384.0
2015-10-02 11:50:00,26.92,26.99,26.92,26.97,49008.0,24.2297,24.2927,24.2297,24.2747,49008.0
2015-10-02 12:00:00,26.97,27.01,26.96,27.0,76384.0,24.2747,24.3107,24.2657,24.3017,76384.0
2015-10-02 12:10:00,27.02,27.08,27.02,27.07,198624.0,24.3197,24.3737,24.3197,24.3647,198624.0
2015-10-02 12:20:00,27.07,27.1,27.06,27.08,44392.0,24.3647,24.3917,24.3557,24.3737,44392.0
2015-10-02 12:30:00,27.09,27.17,27.09,27.09,576708.0,24.3827,24.4547,24.3827,24.3827,576708.0
2015-10-02 12:40:00,27.09,27.16,27.08,27.15,243152.0,24.3827,24.4457,24.3737,24.4367,243152.0
2015-10-02 12:50:00,27.15,27.21,27.14,27.19,371016.0,24.4367,24.4907,24.4277,24.4727,371016.0
2015-10-02 13:00:00,27.19,27.24,27.18,27.23,114800.0,24.4727,24.5177,24.4637,24.5087,114800.0
2015-10-02 13:10:00,27.24,27.28,27.23,27.25,276164.0,24.5177,24.5537,24.5087,24.5267,276164.0
2015-10-02 13:20:00,27.25,27.25,27.2,27.21,63596.0,24.5267,24.5267,24.4817,24.4907,63596.0
2015-10-02 13:30:00,27.22,27.25,27.18,27.18,69572.0,24.4997,24.5267,24.4637,24.4637,69572.0
2015-10-02 13:40:00,27.18,27.22,27.16,27.21,66556.0,24.4637,24.4997,24.4457,24.4907,66556.0
2015-10-02 13:50:00,27.21,27.21,27.17,27.17,69780.0,24.4907,24.4907,24.4547,24.4547,69780.0
2015-10-02 14:00:00,27.16,27.23,27.16,27.23,58796.0,24.4457,24.5087,24.4457,24.5087,58796.0
2015-10-02 14:10:00,27.23,27.23,27.18,27.18,64220.0,24.5087,24.5087,24.4637,24.4637,64220.0
2015-10-02 14:20:00,27.18,27.26,27.17,27.23,52000.0,24.4637,24.5357,24.4547,24.5087,52000.0
2015-10-02 14:30:00,27.26,27.27,27.24,27.25,24000.0,24.5357,24.5447,24.5177,24.5267,24000.0
2015-10-02 14:40:00,27.27,27.27,27.22,27.22,126364.0,24.5447,24.5447,24.4997,24.4997,126364.0
2015-10-02 14:50:00,27.22,27.25,27.19,27.2,138300.0,24.4997,24.5267,24.4727,24.4817,138300.0
2015-10-02 15:00:00,27.19,27.28,27.18,27.28,166108.0,24.4727,24.5537,24.4637,24.5537,166108.0
2015-10-02 15:10:00,27.28,27.38,27.27,27.36,340616.0,24.5537,24.6437,24.5447,24.6257,340616.0
2015-10-02 15:20:00,27.38,27.41,27.36,27.41,183944.0,24.6437,24.6707,24.6257,24.6707,183944.0
2015-10-02 15:30:00,27.41,27.44,27.4,27.41,220668.0,24.6707,24.6977,24.6617,24.6707,220668.0
2015-10-02 15:40:00,27.41,27.44,27.4,27.44,116712.0,24.6707,24.6977,24.6617,24.6977,116712.0
2015-10-02 15:50:00,27.44,27.49,27.43,27.49,160100.0,24.6977,24.7427,24.6887,24.7427,160100.0
2015-10-05 09:30:00,27.68,27.74,27.68,27.73,352688.0,24.9137,24.9677,24.9137,24.9587,352688.0
2015-10-05 09:40:00,27.73,27.75,27.69,27.74,105044.0,24.9587,24.9767,24.9227,24.9677,105044.0
2015-10-05 09:50:00,27.75,27.76,27.74,27.76,31308.0,24.9767,24.9857,24.9677,24.9857,31308.0
2015-10-05 10:00:00,27.77,27.78,27.71,27.76,75828.0,24.9947,25.0037,24.9407,24.9857,75828.0
2015-10-05 10:10:00,27.76,27.81,27.76,27.78,137436.0,24.9857,25.0308,24.9857,25.0037,137436.0
2015-10-05 10:20:00,27.78,27.81,27.78,27.79,72804.0,25.0037,25.0308,25.0037,25.0128,72804.0
2015-10-05 10:30:00,27.79,27.8,27.75,27.75,49096.0,25.0128,25.0218,24.9767,24.9767,49096.0
2015-10-05 10:40:00,27.75,27.75,27.71,27.72,156208.0,24.9767,24.9767,24.9407,24.9497,156208.0
2015-10-05 10:50:00,27.72,27.75,27.71,27.74,52172.0,24.9497,24.9767,24.9407,24.9677,52172.0
2015-10-05 11:00:00,27.74,27.78,27.74,27.78,32744.0,24.9677,25.0037,24.9677,25.0037,32744.0
2015-10-05 11:10:00,27.78,27.8,27.75,27.75,45360.0,25.0037,25.0218,24.9767,24.9767,45360.0
2015-10-05 11:20:00,27.75,27.77,27.73,27.74,78092.0,24.9767,24.9947,24.9587,24.9677,78092.0
2015-10-05 11:30:00,27.73,27.75,27.71,27.72,47744.0,24.9587,24.9767,24.9407,24.9497,47744.0
2015-10-05 11:40:00,27.72,27.74,27.72,27.74,36948.0,24.9497,24.9677,24.9497,24.9677,36948.0
2015-10-05 11:50:00,27.75,27.77,27.74,27.77,61352.0,24.9767,24.9947,24.9677,24.9947,61352.0
2015-10-05 12:00:00,27.77,27.81,27.76,27.79,126024.0,24.9947,25.0308,24.9857,25.0128,126024.0
2015-10-05 12:10:00,27.78,27.81,27.77,27.8,94476.0,25.0037,25.0308,24.9947,25.0218,94476.0
2015-10-05 12:20:00,27.79,27.79,27.76,27.78,78100.0,25.0128,25.0128,24.9857,25.0037,78100.0
2015-10-05 12:30:00,27.78,27.79,27.78,27.79,73692.0,25.0037,25.0128,25.0037,25.0128,73692.0
2015-10-05 12:40:00,27.79,27.81,27.78,27.8,72448.0,25.0128,25.0308,25.0037,25.0218,72448.0
2015-10-05 12:50:00,27.8,27.81,27.76,27.78,72840.0,25.0218,25.0308,24.9857,25.0037,72840.0
2015-10-05 13:00:00,27.78,27.8,27.77,27.8,244992.0,25.0037,25.0218,24.9947,25.0218,244992.0
2015-10-05 13:10:00,27.81,27.85,27.8,27.84,87628.0,25.0308,25.0668,25.0218,25.0578,87628.0
2015-10-05 13:20:00,27.85,27.86,27.84,27.84,79712.0,25.0668,25.0758,25.0578,25.0578,79712.0
2015-10-05 13:30:00,27.84,27.86,27.83,27.85,75348.0,25.0578,25.0758,25.0488,25.0668,75348.0
2015-10-05 13:40:00,27.85,27.87,27.84,27.87,53508.0,25.0668,25.0848,25.0578,25.0848,53508.0
2015-10-05 13:50:00,27.87,27.88,27.85,27.87,27680.0,25.0848,25.0938,25.0668,25.0848,27680.0
2015-10-05 14:00:00,27.87,27.89,27.85,27.86,74656.0,25.0848,25.1028,25.0668,25.0758,74656.0
2015-10-05 14:10:00,27.87,27.89,27.86,27.89,59540.0,25.0848,25.1028,25.0758,25.1028,59540.0
2015-10-05 14:20:00,27.89,27.92,27.89,27.91,142012.0,25.1028,25.1298,25.1028,25.1208,142012.0
2015-10-05 14:30:00,27.91,27.94,27.91,27.92,345208.0,25.1208,25.1478,25.1208,25.1298,345208.0
2015-10-05 14:40:00,27.92,27.94,27.89,27.89,258688.0,25.1298,25.1478,25.1028,25.1028,258688.0
2015-10-05 14:50:00,27.89,27.91,27.88,27.9,206804.0,25.1028,25.1208,25.0938,25.1118,206804.0
2015-10-05 15:00:00,27.91,27.94,27.89,27.93,137156.0,25.1208,25.1478,25.1028,25.1388,137156.0
2015-10-05 15:10:00,27.93,27.93,27.89,27.89,76452.0,25.1388,25.1388,25.1028,25.1028,76452.0
2015-10-05 15:20:00,27.89,27.91,27.88,27.91,58224.0,25.1028,25.1208,25.0938,25.1208,58224.0
2015-10-05 15:30:00,27.9,27.95,27.89,27.9,107012.0,25.1118,25.1568,25.1028,25.1118,107012.0
2015-10-05 15:40:00,27.9,27.92,27.88,27.92,92524.0,25.1118,25.1298,25.0938,25.1298,92524.0
2015-10-05 15:50:00,27.93,27.94,27.9,27.91,480336.0,25.1388,25.1478,25.1118,25.1208,480336.0
2015-10-06 09:30:00,27.91,27.91,27.81,27.88,77780.0,25.1208,25.1208,25.0308,25.0938,77780.0
2015-10-06 09:40:00,27.88,27.92,27.85,27.89,149804.0,25.0938,25.1298,25.0668,25.1028,149804.0
2015-10-06 09:50:00,27.89,27.95,27.88,27.93,96196.0,25.1028,25.1568,25.0938,25.1388,96196.0
2015-10-06 10:00:00,27.94,27.94,27.86,27.89,88556.0,25.1478,25.1478,25.0758,25.1028,88556.0
2015-10-06 10:10:00,27.9,27.91,27.82,27.82,67592.0,25.1118,25.1208,25.0398,25.0398,67592.0
2015-10-06 10:20:00,27.81,27.82,27.77,27.77,67776.0,25.0308,25.0398,24.9947,24.9947,67776.0
2015-10-06 10:30:00,27.78,27.81,27.75,27.8,65824.0,25.0037,25.0308,24.9767,25.0218,65824.0
2015-10-06 10:40:00,27.8,27.83,27.79,27.79,118000.0,25.0218,25.0488,25.0128,25.0128,118000.0
2015-10-06 10:50:00,27.79,27.79,27.75,27.77,97604.0,25.0128,25.0128,24.9767,24.9947,97604.0
2015-10-06 11:00:00,27.77,27.8,27.75,27.79,177112.0,24.9947,25.0218,24.9767,25.0128,177112.0
2015-10-06 11:10:00,27.79,27.8,27.75,27.8,211748.0,25.0128,25.0218,24.9767,25.0218,211748.0
2015-10-06 11:20:00,27.8,27.81,27.76,27.78,112784.0,25.0218,25.0308,24.9857,25.0037,112784.0
2015-10-06 11:30:00,27.78,27.79,27.68,27.69,54976.0,25.0037,25.0128,24.9137,24.9227,54976.0
2015-10-06 11:40:00,27.68,27.7,27.66,27.68,41908.0,24.9137,24.9317,24.8957,24.9137,41908.0
2015-10-06 11:50:00,27.67,27.68,27.62,27.64,104720.0,24.9047,24.9137,24.8597,24.8777,104720.0
2015-10-06 12:00:00,27.65,27.7,27.64,27.69,77040.0,24.8867,24.9317,24.8777,24.9227,77040.0
2015-10-06 12:10:00,27.69,27.7,27.66,27.66,54808.0,24.9227,24.9317,24.8957,24.8957,54808.0
2015-10-06 12:20:00,27.67,27.72,27.67,27.67,43920.0,24.9047,24.9497,24.9047,24.9047,43920.0
2015-10-06 12:30:00,27.67,27.67,27.61,27.63,110944.0,24.9047,24.9047,24.8507,24.8687,110944.0
2015-10-06 12:40:00,27.63,27.66,27.61,27.64,67672.0,24.8687,24.8957,24.8507,24.8777,67672.0
2015-10-06 12:50:00,27.64,27.68,27.64,27.67,69028.0,24.8777,24.9137,24.8777,24.9047,69028.0
2015-10-06 13:00:00,27.68,27.69,27.66,27.68,48296.0,24.9137,24.9227,24.8957,24.9137,48296.0
2015-10-06 13:10:00,27.68,27.75,27.68,27.74,97872.0,24.9137,24.9767,24.9137,24.9677,97872.0
2015-10-06 13:20:00,27.75,27.79,27.75,27.76,66728.0,24.9767,25.0128,24.9767,24.9857,66728.0
2015-10-06 13:30:00,27.76,27.76,27.72,27.72,64132.0,24.9857,24.9857,24.9497,24.9497,64132.0
2015-10-06 13:40:00,27.72,27.72,27.69,27.71,58508.0,24.9497,24.9497,24.9227,24.9407,58508.0
2015-10-06 13:50:00,27.71,27.74,27.68,27.73,95016.0,24.9407,24.9677,24.9137,24.9587,95016.0
2015-10-06 14:00:00,27.72,27.75,27.7,27.7,97108.0,24.9497,24.9767,24.9317,24.9317,97108.0
2015-10-06 14:10:00,27.7,27.8,27.7,27.8,78404.0,24.9317,25.0218,24.9317,25.0218,78404.0
2015-10-06 14:20:00,27.79,27.8,27.75,27.78,120836.0,25.0128,25.0218,24.9767,25.0037,120836.0
2015-10-06 14:30:00,27.78,27.81,27.76,27.8,86368.0,25.0037,25.0308,24.9857,25.0218,86368.0
2015-10-06 14:40:00,27.8,27.81,27.74,27.78,176780.0,25.0218,25.0308,24.9677,25.0037,176780.0
2015-10-06 14:50:00,27.78,27.79,27.72,27.74,111980.0,25.0037,25.0128,24.9497,24.9677,111980.0
2015-10-06 15:00:00,27.73,27.77,27.72,27.76,99088.0,24.9587,24.9947,24.9497,24.9857,99088.0
2015-10-06 15:10:00,27.76,27.76,27.7,27.75,117112.0,24.9857,24.9857,24.9317,24.9767,117112.0
2015-10-06 15:20:00,27.74,27.78,27.72,27.77,182424.0,24.9677,25.0037,24.9497,24.9947,182424.0
2015-10-06 15:30:00,27.77,27.8,27.75,27.75,238920.0,24.9947,25.0218,24.9767,24.9767,238920.0
2015-10-06 15:40:00,27.75,27.77,27.74,27.76,93952.0,24.9767,24.9947,24.9677,24.9857,93952.0
2015-10-06 15:50:00,27.76,27.77,27.73,27.75,164712.0,24.9857,24.9947,24.9587,24.9767,164712.0
2015-10-07 09:30:00,27.89,27.89,27.84,27.87,137640.0,25.1028,25.1028,25.0578,25.0848,137640.0
2015-10-07 09:40:00,27.88,27.95,27.85,27.93,60260.0,25.0938,25.1568,25.0668,25.1388,60260.0
2015-10-07 09:50:00,27.95,27.97,27.92,27.96,45572.0,25.1568,25.1748,25.1298,25.1658,45572.0
2015-10-07 10:00:00,27.98,27.98,27.93,27.93,31804.0,25.1838,25.1838,25.1388,25.1388,31804.0
2015-10-07 10:10:00,27.94,28.0,27.93,27.99,21404.0,25.1478,25.2018,25.1388,25.1928,21404.0
2015-10-07 10:20:00,27.97,27.97,27.95,27.96,34620.0,25.1748,25.1748,25.1568,25.1658,34620.0
2015-10-07 10:30:00,27.95,27.95,27.92,27.92,60088.0,25.1568,25.1568,25.1298,25.1298,60088.0
2015-10-07 10:40:00,27.91,27.91,27.84,27.84,99384.0,25.1208,25.1208,25.0578,25.0578,99384.0
2015-10-07 10:50:00,27.84,27.86,27.8,27.85,183116.0,25.0578,25.0758,25.0218,25.0668,183116.0
2015-10-07 11:00:00,27.84,27.84,27.77,27.8,237988.0,25.0578,25.0578,24.9947,25.0218,237988.0
2015-10-07 11:10:00,27.79,27.79,27.74,27.76,127600.0,25.0128,25.0128,24.9677,24.9857,127600.0
2015-10-07 11:20:00,27.77,27.77,27.69,27.7,54604.0,24.9947,24.9947,24.9227,24.9317,54604.0
2015-10-07 11:30:00,27.69,27.77,27.69,27.76,44272.0,24.9227,24.9947,24.9227,24.9857,44272.0
2015-10-07 11:40:00,27.75,27.75,27.71,27.74,44040.0,24.9767,24.9767,24.9407,24.9677,44040.0
2015-10-07 11:50:00,27.73,27.83,27.73,27.82,67256.0,24.9587,25.0488,24.9587,25.0398,67256.0
2015-10-07 12:00:00,27.82,27.82,27.78,27.78,17876.0,25.0398,25.0398,25.0037,25.0037,17876.0
2015-10-07 12:10:00,27.77,27.81,27.76,27.81,41372.0,24.9947,25.0308,24.9857,25.0308,41372.0
2015-10-07 12:20:00,27.8,27.82,27.71,27.72,70580.0,25.0218,25.0398,24.9407,24.9497,70580.0
2015-10-07 12:30:00,27.72,27.77,27.72,27.75,104512.0,24.9497,24.9947,24.9497,24.9767,104512.0
2015-10-07 12:40:00,27.75,27.81,27.72,27.79,126624.0,24.9767,25.0308,24.9497,25.0128,126624.0
2015-10-07 12:50:00,27.8,27.81,27.77,27.78,50728.0,25.0218,25.0308,24.9947,25.0037,50728.0
2015-10-07 13:00:00,27.77,27.82,27.75,27.82,119820.0,24.9947,25.0398,24.9767,25.0398,119820.0
2015-10-07 13:10:00,27.82,27.85,27.81,27.82,161472.0,25.0398,25.0668,25.0308,25.0398,161472.0
2015-10-07 13:20:00,27.82,27.85,27.81,27.83,54652.0,25.0398,25.0668,25.0308,25.0488,54652.0
2015-10-07 13:30:00,27.84,27.89,27.83,27.88,79328.0,25.0578,25.1028,25.0488,25.0938,79328.0
2015-10-07 13:40:00,27.89,27.93,27.88,27.92,145680.0,25.1028,25.1388,25.0938,25.1298,145680.0
2015-10-07 13:50:00,27.92,27.93,27.88,27.92,113624.0,25.1298,25.1388,25.0938,25.1298,113624.0
2015-10-07 14:00:00,27.92,27.97,27.91,27.94,174860.0,25.1298,25.1748,25.1208,25.1478,174860.0
2015-10-07 14:10:00,27.94,27.94,27.89,27.89,97376.0,25.1478,25.1478,25.1028,25.1028,97376.0
2015-10-07 14:20:00,27.89,27.89,27.86,27.89,173360.0,25.1028,25.1028,25.0758,25.1028,173360.0
2015-10-07 14:30:00,27.9,27.92,27.84,27.86,852716.0,25.1118,25.1298,25.0578,25.0758,852716.0
2015-10-07 14:40:00,27.85,27.9,27.84,27.85,239288.0,25.0668,25.1118,25.0578,25.0668,239288.0
2015-10-07 14:50:00,27.85,27.86,27.83,27.84,158476.0,25.0668,25.0758,25.0488,25.0578,158476.0
2015-10-07 15:00:00,27.84,27.87,27.83,27.85,78356.0,25.0578,25.0848,25.0488,25.0668,78356.0
2015-10-07 15:10:00,27.84,27.93,27.84,27.91,172560.0,25.0578,25.1388,25.0578,25.1208,172560.0
2015-10-07 15:20:00,27.91,27.91,27.86,27.88,101084.0,25.1208,25.1208,25.0758,25.0938,101084.0
2015-10-07 15:30:00,27.88,27.92,27.88,27.92,111544.0,25.0938,25.1298,25.0938,25.1298,111544.0
2015-10-07 15:40:00,27.91,27.94,27.88,27.89,95792.0,25.1208,25.1478,25.0938,25.1028,95792.0
2015-10-07 15:50:00,27.89,27.97,27.89,27.97,130164.0,25.1028,25.1748,25.1028,25.1748,130164.0
2015-10-08 09:30:00,27.9,27.92,27.84,27.84,65876.0,25.1118,25.1298,25.0578,25.0578,65876.0
2015-10-08 09:40:00,27.85,27.9,27.83,27.87,82556.0,25.0668,25.1118,25.0488,25.0848,82556.0
2015-10-08 09:50:00,27.88,27.9,27.86,27.9,51992.0,25.0938,25.1118,25.0758,25.1118,51992.0
2015-10-08 10:00:00,27.9,27.93,27.89,27.93,39512.0,25.1118,25.1388,25.1028,25.1388,39512.0
2015-10-08 10:10:00,27.92,27.92,27.86,27.86,43856.0,25.1298,25.1298,25.0758,25.0758,43856.0
2015-10-08 10:20:00,27.86,27.89,27.84,27.86,22876.0,25.0758,25.1028,25.0578,25.0758,22876.0
2015-10-08 10:30:00,27.86,27.9,27.86,27.89,37108.0,25.0758,25.1118,25.0758,25.1028,37108.0
2015-10-08 10:40:00,27.91,27.92,27.89,27.89,60216.0,25.1208,25.1298,25.1028,25.1028,60216.0
2015-10-08 10:50:00,27.9,27.91,27.87,27.9,40212.0,25.1118,25.1208,25.0848,25.1118,40212.0
2015-10-08 11:00:00,27.9,27.92,27.84,27.84,77128.0,25.1118,25.1298,25.0578,25.0578,77128.0
2015-10-08 11:10:00,27.84,27.85,27.81,27.84,44024.0,25.0578,25.0668,25.0308,25.0578,44024.0
2015-10-08 11:20:00,27.84,27.87,27.84,27.86,60696.0,25.0578,25.0848,25.0578,25.0758,60696.0
2015-10-08 11:30:00,27.86,27.89,27.86,27.87,58920.0,25.0758,25.1028,25.0758,25.0848,58920.0
2015-10-08 11:40:00,27.87,27.88,27.87,27.88,32256.0,25.0848,25.0938,25.0848,25.0938,32256.0
2015-10-08 11:50:00,27.88,27.9,27.88,27.9,23452.0,25.0938,25.1118,25.0938,25.1118,23452.0
2015-10-08 12:00:00,27.89,27.92,27.89,27.9,85884.0,25.1028,25.1298,25.1028,25.1118,85884.0
2015-10-08 12:10:00,27.89,27.93,27.89,27.92,60668.0,25.1028,25.1388,25.1028,25.1298,60668.0
2015-10-08 12:20:00,27.92,27.92,27.85,27.85,65816.0,25.1298,25.1298,25.0668,25.0668,65816.0
2015-10-08 12:30:00,27.86,27.9,27.86,27.9,57276.0,25.0758,25.1118,25.0758,25.1118,57276.0
2015-10-08 12:40:00,27.87,27.87,27.8,27.81,69788.0,25.0848,25.0848,25.0218,25.0308,69788.0
2015-10-08 12:50:00,27.8,27.83,27.79,27.82,59108.0,25.0218,25.0488,25.0128,25.0398,59108.0
2015-10-08 13:00:00,27.82,27.84,27.81,27.83,66740.0,25.0398,25.0578,25.0308,25.0488,66740.0
2015-10-08 13:10:00,27.83,27.86,27.82,27.85,76840.0,25.0488,25.0758,25.0398,25.0668,76840.0
2015-10-08 13:20:00,27.86,27.9,27.86,27.89,78504.0,25.0758,25.1118,25.0758,25.1028,78504.0
2015-10-08 13:30:00,27.88,27.9,27.88,27.89,38600.0,25.0938,25.1118,25.0938,25.1028,38600.0
2015-10-08 13:40:00,27.88,27.9,27.88,27.9,39368.0,25.0938,25.1118,25.0938,25.1118,39368.0
2015-10-08 13:50:00,27.89,27.91,27.88,27.91,24236.0,25.1028,25.1208,25.0938,25.1208,24236.0
2015-10-08 14:00:00,27.91,28.02,27.9,27.93,679488.0,25.1208,25.2198,25.1118,25.1388,679488.0
2015-10-08 14:10:00,27.94,28.01,27.94,27.99,531168.0,25.1478,25.2108,25.1478,25.1928,531168.0
2015-10-08 14:20:00,27.98,28.0,27.96,27.99,100052.0,25.1838,25.2018,25.1658,25.1928,100052.0
2015-10-08 14:30:00,27.99,28.07,27.99,28.07,125084.0,25.1928,25.2648,25.1928,25.2648,125084.0
2015-10-08 14:40:00,28.06,28.1,28.06,28.08,221364.0,25.2558,25.2918,25.2558,25.2738,221364.0
2015-10-08 14:50:00,28.08,28.13,28.05,28.11,171848.0,25.2738,25.3188,25.2468,25.3008,171848.0
2015-10-08 15:00:00,28.11,28.18,28.11,28.18,196032.0,25.3008,25.3638,25.3008,25.3638,196032.0
2015-10-08 15:10:00,28.17,28.23,28.17,28.21,314256.0,25.3548,25.4088,25.3548,25.3908,314256.0
2015-10-08 15:20:00,28.2,28.22,28.15,28.16,195536.0,25.3818,25.3998,25.3368,25.3458,195536.0
2015-10-08 15:30:00,28.17,28.18,28.12,28.12,522064.0,25.3548,25.3638,25.3098,25.3098,522064.0
2015-10-08 15:40:00,28.12,28.2,28.12,28.17,52960.0,25.3098,25.3818,25.3098,25.3548,52960.0
2015-10-08 15:50:00,28.17,28.19,28.17,28.18,128152.0,25.3548,25.3728,25.3548,25.3638,128152.0
2015-10-09 09:30:00,28.2,28.23,28.18,28.22,54604.0,25.3818,25.4088,25.3638,25.3998,54604.0
2015-10-09 09:40:00,28.21,28.27,28.21,28.27,88472.0,25.3908,25.4448,25.3908,25.4448,88472.0
2015-10-09 09:50:00,28.27,28.29,28.22,28.25,89168.0,25.4448,25.4628,25.3998,25.4268,89168.0
2015-10-09 10:00:00,28.25,28.26,28.19,28.19,31072.0,25.4268,25.4358,25.3728,25.3728,31072.0
2015-10-09 10:10:00,28.19,28.22,28.16,28.21,104788.0,25.3728,25.3998,25.3458,25.3908,104788.0
2015-10-09 10:20:00,28.23,28.25,28.22,28.24,32256.0,25.4088,25.4268,25.3998,25.4178,32256.0
2015-10-09 10:30:00,28.23,28.3,28.23,28.28,77652.0,25.4088,25.4718,25.4088,25.4538,77652.0
2015-10-09 10:40:00,28.29,28.31,28.27,28.28,78408.0,25.4628,25.4808,25.4448,25.4538,78408.0
2015-10-09 10:50:00,28.27,28.31,28.25,28.31,58352.0,25.4448,25.4808,25.4268,25.4808,58352.0
2015-10-09 11:00:00,28.31,28.33,28.29,28.3,46680.0,25.4808,25.4988,25.4628,25.4718,46680.0
2015-10-09 11:10:00,28.31,28.32,28.28,28.3,55776.0,25.4808,25.4898,25.4538,25.4718,55776.0
2015-10-09 11:20:00,28.3,28.31,28.27,28.3,56888.0,25.4718,25.4808,25.4448,25.4718,56888.0
2015-10-09 11:30:00,28.31,28.31,28.25,28.27,312968.0,25.4808,25.4808,25.4268,25.4448,312968.0
2015-10-09 11:40:00,28.26,28.26,28.23,28.25,29216.0,25.4358,25.4358,25.4088,25.4268,29216.0
2015-10-09 11:50:00,28.25,28.27,28.23,28.27,18700.0,25.4268,25.4448,25.4088,25.4448,18700.0
2015-10-09 12:00:00,28.28,28.29,28.25,28.25,112932.0,25.4538,25.4628,25.4268,25.4268,112932.0
2015-10-09 12:10:00,28.24,28.25,28.21,28.22,293732.0,25.4178,25.4268,25.3908,25.3998,293732.0
2015-10-09 12:20:00,28.23,28.23,28.2,28.23,43964.0,25.4088,25.4088,25.3818,25.4088,43964.0
2015-10-09 12:30:00,28.23,28.23,28.19,28.21,27104.0,25.4088,25.4088,25.3728,25.3908,27104.0
2015-10-09 12:40:00,28.21,28.21,28.17,28.2,42812.0,25.3908,25.3908,25.3548,25.3818,42812.0
2015-10-09 12:50:00,28.2,28.22,28.2,28.21,30524.0,25.3818,25.3998,25.3818,25.3908,30524.0
2015-10-09 13:00:00,28.21,28.23,28.18,28.18,128952.0,25.3908,25.4088,25.3638,25.3638,128952.0
2015-10-09 13:10:00,28.18,28.18,28.15,28.18,39928.0,25.3638,25.3638,25.3368,25.3638,39928.0
2015-10-09 13:20:00,28.19,28.21,28.19,28.2,28016.0,25.3728,25.3908,25.3728,25.3818,28016.0
2015-10-09 13:30:00,28.19,28.2,28.17,28.19,75964.0,25.3728,25.3818,25.3548,25.3728,75964.0
2015-10-09 13:40:00,28.19,28.23,28.18,28.21,44388.0,25.3728,25.4088,25.3638,25.3908,44388.0
2015-10-09 13:50:00,28.21,28.21,28.19,28.2,52600.0,25.3908,25.3908,25.3728,25.3818,52600.0
2015-10-09 14:00:00,28.2,28.21,28.18,28.2,52084.0,25.3818,25.3908,25.3638,25.3818,52084.0
2015-10-09 14:10:00,28.21,28.22,28.18,28.19,60288.0,25.3908,25.3998,25.3638,25.3728,60288.0
2015-10-09 14:20:00,28.19,28.22,28.18,28.22,34788.0,25.3728,25.3998,25.3638,25.3998,34788.0
2015-10-09 14:30:00,28.22,28.23,28.2,28.23,108276.0,25.3998,25.4088,25.3818,25.4088,108276.0
2015-10-09 14:40:00,28.23,28.24,28.22,28.23,70220.0,25.4088,25.4178,25.3998,25.4088,70220.0
2015-10-09 14:50:00,28.24,28.25,28.23,28.25,46740.0,25.4178,25.4268,25.4088,25.4268,46740.0
2015-10-09 15:00:00,28.24,28.25,28.22,28.25,36672.0,25.4178,25.4268,25.3998,25.4268,36672.0
2015-10-09 15:10:00,28.26,28.26,28.22,28.23,96096.0,25.4358,25.4358,25.3998,25.4088,96096.0
2015-10-09 15:20:00,28.23,28.26,28.23,28.25,1625992.0,25.4088,25.4358,25.4088,25.4268,1625992.0
2015-10-09 15:30:00,28.25,28.29,28.25,28.26,55408.0,25.4268,25.4628,25.4268,25.4358,55408.0
2015-10-09 15:40:00,28.26,28.29,28.26,28.29,72828.0,25.4358,25.4628,25.4358,25.4628,72828.0
2015-10-09 15:50:00,28.28,28.29,28.26,28.27,156192.0,25.4538,25.4628,25.4358,25.4448,156192.0
2015-10-12 09:30:00,28.29,28.32,28.24,28.24,54364.0,25.4628,25.4898,25.4178,25.4178,54364.0
2015-10-12 09:40:00,28.26,28.34,28.26,28.29,13080.0,25.4358,25.5078,25.4358,25.4628,13080.0
2015-10-12 09:50:00,28.32,28.32,28.25,28.25,34064.0,25.4898,25.4898,25.4268,25.4268,34064.0
2015-10-12 10:00:00,28.25,28.28,28.25,28.26,25136.0,25.4268,25.4538,25.4268,25.4358,25136.0
2015-10-12 10:10:00,28.27,28.3,28.25,28.25,43968.0,25.4448,25.4718,25.4268,25.4268,43968.0
2015-10-12 10:20:00,28.24,28.27,28.23,28.26,35940.0,25.4178,25.4448,25.4088,25.4358,35940.0
2015-10-12 10:30:00,28.26,28.27,28.25,28.26,20028.0,25.4358,25.4448,25.4268,25.4358,20028.0
2015-10-12 10:40:00,28.27,28.28,28.25,28.28,49908.0,25.4448,25.4538,25.4268,25.4538,49908.0
2015-10-12 10:50:00,28.28,28.3,28.26,28.26,62064.0,25.4538,25.4718,25.4358,25.4358,62064.0
2015-10-12 11:00:00,28.27,28.31,28.27,28.3,60028.0,25.4448,25.4808,25.4448,25.4718,60028.0
2015-10-12 11:10:00,28.31,28.32,28.28,28.29,37744.0,25.4808,25.4898,25.4538,25.4628,37744.0
2015-10-12 11:20:00,28.29,28.33,28.29,28.33,42620.0,25.4628,25.4988,25.4628,25.4988,42620.0
2015-10-12 11:30:00,28.33,28.33,28.32,28.33,94104.0,25.4988,25.4988,25.4898,25.4988,94104.0
2015-10-12 11:40:00,28.32,28.36,28.31,28.35,61192.0,25.4898,25.5258,25.4808,25.5168,61192.0
2015-10-12 11:50:00,28.35,28.35,28.32,28.33,34812.0,25.5168,25.5168,25.4898,25.4988,34812.0
2015-10-12 12:00:00,28.33,28.36,28.33,28.35,16504.0,25.4988,25.5258,25.4988,25.5168,16504.0
2015-10-12 12:10:00,28.36,28.36,28.35,28.36,36128.0,25.5258,25.5258,25.5168,25.5258,36128.0
2015-10-12 12:20:00,28.34,28.36,28.33,28.36,31168.0,25.5078,25.5258,25.4988,25.5258,31168.0
2015-10-12 12:30:00,28.35,28.36,28.33,28.34,29356.0,25.5168,25.5258,25.4988,25.5078,29356.0
2015-10-12 12:40:00,28.34,28.34,28.32,28.32,27132.0,25.5078,25.5078,25.4898,25.4898,27132.0
2015-10-12 12:50:00,28.32,28.33,28.32,28.32,8152.0,25.4898,25.4988,25.4898,25.4898,8152.0
2015-10-12 13:00:00,28.32,28.32,28.29,28.29,15272.0,25.4898,25.4898,25.4628,25.4628,15272.0
2015-10-12 13:10:00,28.3,28.31,28.29,28.3,23260.0,25.4718,25.4808,25.4628,25.4718,23260.0
2015-10-12 13:20:00,28.3,28.31,28.3,28.31,31752.0,25.4718,25.4808,25.4718,25.4808,31752.0
2015-10-12 13:30:00,28.32,28.33,28.32,28.32,6552.0,25.4898,25.4988,25.4898,25.4898,6552.0
2015-10-12 13:40:00,28.33,28.33,28.31,28.33,39572.0,25.4988,25.4988,25.4808,25.4988,39572.0
2015-10-12 13:50:00,28.33,28.33,28.31,28.32,29496.0,25.4988,25.4988,25.4808,25.4898,29496.0
2015-10-12 14:00:00,28.31,28.34,28.31,28.33,28132.0,25.4808,25.5078,25.4808,25.4988,28132.0
2015-10-12 14:10:00,28.33,28.33,28.32,28.32,18012.0,25.4988,25.4988,25.4898,25.4898,18012.0
2015-10-12 14:20:00,28.33,28.33,28.31,28.31,18928.0,25.4988,25.4988,25.4808,25.4808,18928.0
2015-10-12 14:30:00,28.31,28.32,28.31,28.32,55744.0,25.4808,25.4898,25.4808,25.4898,55744.0
2015-10-12 14:40:00,28.32,28.33,28.31,28.33,282748.0,25.4898,25.4988,25.4808,25.4988,282748.0
2015-10-12 14:50:00,28.33,28.34,28.32,28.32,15032.0,25.4988,25.5078,25.4898,25.4898,15032.0
2015-10-12 15:00:00,28.33,28.34,28.31,28.34,25236.0,25.4988,25.5078,25.4808,25.5078,25236.0
2015-10-12 15:10:00,28.33,28.35,28.33,28.34,36248.0,25.4988,25.5168,25.4988,25.5078,36248.0
2015-10-12 15:20:00,28.34,28.35,28.33,28.35,33344.0,25.5078,25.5168,25.4988,25.5168,33344.0
2015-10-12 15:30:00,28.35,28.36,28.34,28.36,89344.0,25.5168,25.5258,25.5078,25.5258,89344.0
2015-10-12 15:40:00,28.36,28.36,28.32,28.33,61896.0,25.5258,25.5258,25.4898,25.4988,61896.0
2015-10-12 15:50:00,28.34,28.34,28.32,28.34,57140.0,25.5078,25.5078,25.4898,25.5078,57140.0
2015-10-13 09:30:00,28.19,28.23,28.19,28.22,26984.0,25.3728,25.4088,25.3728,25.3998,26984.0
2015-10-13 09:40:00,28.25,28.27,28.23,28.26,37380.0,25.4268,25.4448,25.4088,25.4358,37380.0
2015-10-13 09:50:00,28.26,28.29,28.25,28.27,46572.0,25.4358,25.4628,25.4268,25.4448,46572.0
2015-10-13 10:00:00,28.27,28.31,28.27,28.31,31812.0,25.4448,25.4808,25.4448,25.4808,31812.0
2015-10-13 10:10:00,28.31,28.33,28.3,28.3,31052.0,25.4808,25.4988,25.4718,25.4718,31052.0
2015-10-13 10:20:00,28.32,28.36,28.32,28.36,73068.0,25.4898,25.5258,25.4898,25.5258,73068.0
2015-10-13 10:30:00,28.36,28.36,28.34,28.34,38948.0,25.5258,25.5258,25.5078,25.5078,38948.0
2015-10-13 10:40:00,28.33,28.36,28.33,28.35,57616.0,25.4988,25.5258,25.4988,25.5168,57616.0
2015-10-13 10:50:00,28.35,28.4,28.34,28.4,103948.0,25.5168,25.5618,25.5078,25.5618,103948.0
2015-10-13 11:00:00,28.4,28.42,28.39,28.4,41268.0,25.5618,25.5798,25.5528,25.5618,41268.0
2015-10-13 11:10:00,28.4,28.43,28.39,28.39,145908.0,25.5618,25.5888,25.5528,25.5528,145908.0
2015-10-13 11:20:00,28.39,28.39,28.36,28.36,67152.0,25.5528,25.5528,25.5258,25.5258,67152.0
2015-10-13 11:30:00,28.36,28.37,28.34,28.37,94164.0,25.5258,25.5348,25.5078,25.5348,94164.0
2015-10-13 11:40:00,28.37,28.37,28.34,28.35,84364.0,25.5348,25.5348,25.5078,25.5168,84364.0
2015-10-13 11:50:00,28.36,28.36,28.32,28.34,48456.0,25.5258,25.5258,25.4898,25.5078,48456.0
2015-10-13 12:00:00,28.35,28.36,28.34,28.35,24464.0,25.5168,25.5258,25.5078,25.5168,24464.0
2015-10-13 12:10:00,28.34,28.35,28.33,28.33,27452.0,25.5078,25.5168,25.4988,25.4988,27452.0
2015-10-13 12:20:00,28.33,28.34,28.32,28.34,12884.0,25.4988,25.5078,25.4898,25.5078,12884.0
2015-10-13 12:30:00,28.34,28.36,28.34,28.35,244352.0,25.5078,25.5258,25.5078,25.5168,244352.0
2015-10-13 12:40:00,28.35,28.36,28.3,28.3,37184.0,25.5168,25.5258,25.4718,25.4718,37184.0
2015-10-13 12:50:00,28.29,28.3,28.26,28.27,50132.0,25.4628,25.4718,25.4358,25.4448,50132.0
2015-10-13 13:00:00,28.26,28.27,28.24,28.24,38472.0,25.4358,25.4448,25.4178,25.4178,38472.0
2015-10-13 13:10:00,28.24,28.28,28.23,28.28,53636.0,25.4178,25.4538,25.4088,25.4538,53636.0
2015-10-13 13:20:00,28.27,28.27,28.25,28.27,42244.0,25.4448,25.4448,25.4268,25.4448,42244.0
2015-10-13 13:30:00,28.26,28.27,28.21,28.23,34196.0,25.4358,25.4448,25.3908,25.4088,34196.0
2015-10-13 13:40:00,28.23,28.25,28.22,28.25,41740.0,25.4088,25.4268,25.3998,25.4268,41740.0
2015-10-13 13:50:00,28.25,28.25,28.22,28.23,66524.0,25.4268,25.4268,25.3998,25.4088,66524.0
2015-10-13 14:00:00,28.23,28.25,28.21,28.23,52532.0,25.4088,25.4268,25.3908,25.4088,52532.0
2015-10-13 14:10:00,28.23,28.25,28.23,28.24,119300.0,25.4088,25.4268,25.4088,25.4178,119300.0
2015-10-13 14:20:00,28.25,28.25,28.2,28.21,27064.0,25.4268,25.4268,25.3818,25.3908,27064.0
2015-10-13 14:30:00,28.2,28.22,28.18,28.22,59912.0,25.3818,25.3998,25.3638,25.3998,59912.0
2015-10-13 14:40:00,28.22,28.25,28.2,28.24,133776.0,25.3998,25.4268,25.3818,25.4178,133776.0
2015-10-13 14:50:00,28.24,28.26,28.22,28.26,43484.0,25.4178,25.4358,25.3998,25.4358,43484.0
2015-10-13 15:00:00,28.25,28.25,28.22,28.23,48060.0,25.4268,25.4268,25.3998,25.4088,48060.0
2015-10-13 15:10:00,28.23,28.24,28.17,28.18,58512.0,25.4088,25.4178,25.3548,25.3638,58512.0
2015-10-13 15:20:00,28.17,28.18,28.14,28.17,114400.0,25.3548,25.3638,25.3278,25.3548,114400.0
2015-10-13 15:30:00,28.17,28.18,28.13,28.14,83576.0,25.3548,25.3638,25.3188,25.3278,83576.0
2015-10-13 15:40:00,28.13,28.14,28.11,28.13,112128.0,25.3188,25.3278,25.3008,25.3188,112128.0
2015-10-13 15:50:00,28.12,28.14,28.11,28.14,153384.0,25.3098,25.3278,25.3008,25.3278,153384.0
2015-10-14 09:30:00,28.14,28.2,28.12,28.2,78100.0,25.3278,25.3818,25.3098,25.3818,78100.0
2015-10-14 09:40:00,28.2,28.23,28.19,28.21,18332.0,25.3818,25.4088,25.3728,25.3908,18332.0
2015-10-14 09:50:00,28.2,28.24,28.2,28.24,14368.0,25.3818,25.4178,25.3818,25.4178,14368.0
2015-10-14 10:00:00,28.21,28.22,28.17,28.17,18620.0,25.3908,25.3998,25.3548,25.3548,18620.0
2015-10-14 10:10:00,28.17,28.17,28.12,28.13,4808.0,25.3548,25.3548,25.3098,25.3188,4808.0
2015-10-14 10:20:00,28.09,28.09,28.05,28.07,10680.0,25.2828,25.2828,25.2468,25.2648,10680.0
2015-10-14 10:30:00,28.08,28.08,28.04,28.04,9668.0,25.2738,25.2738,25.2378,25.2378,9668.0
2015-10-14 10:40:00,28.06,28.06,28.01,28.02,14264.0,25.2558,25.2558,25.2108,25.2198,14264.0
2015-10-14 10:50:00,28.02,28.05,28.01,28.04,35820.0,25.2198,25.2468,25.2108,25.2378,35820.0
2015-10-14 11:00:00,28.04,28.09,28.04,28.06,35932.0,25.2378,25.2828,25.2378,25.2558,35932.0
2015-10-14 11:10:00,28.05,28.05,28.02,28.02,14608.0,25.2468,25.2468,25.2198,25.2198,14608.0
2015-10-14 11:20:00,28.02,28.06,28.02,28.05,14944.0,25.2198,25.2558,25.2198,25.2468,14944.0
2015-10-14 11:30:00,28.04,28.06,28.03,28.06,15212.0,25.2378,25.2558,25.2288,25.2558,15212.0
2015-10-14 11:40:00,28.07,28.07,28.04,28.04,35864.0,25.2648,25.2648,25.2378,25.2378,35864.0
2015-10-14 11:50:00,28.03,28.07,28.03,28.07,77560.0,25.2288,25.2648,25.2288,25.2648,77560.0
2015-10-14 12:00:00,28.07,28.07,28.01,28.02,298708.0,25.2648,25.2648,25.2108,25.2198,298708.0
2015-10-14 12:10:00,28.02,28.05,28.02,28.04,51100.0,25.2198,25.2468,25.2198,25.2378,51100.0
2015-10-14 12:20:00,28.04,28.08,28.03,28.07,91068.0,25.2378,25.2738,25.2288,25.2648,91068.0
2015-10-14 12:30:00,28.08,28.1,28.07,28.1,54508.0,25.2738,25.2918,25.2648,25.2918,54508.0
2015-10-14 12:40:00,28.11,28.18,28.11,28.18,25880.0,25.3008,25.3638,25.3008,25.3638,25880.0
2015-10-14 12:50:00,28.18,28.19,28.16,28.16,17456.0,25.3638,25.3728,25.3458,25.3458,17456.0
2015-10-14 13:00:00,28.18,28.18,28.14,28.14,141628.0,25.3638,25.3638,25.3278,25.3278,141628.0
2015-10-14 13:10:00,28.15,28.17,28.13,28.14,436448.0,25.3368,25.3548,25.3188,25.3278,436448.0
2015-10-14 13:20:00,28.14,28.15,28.11,28.11,15752.0,25.3278,25.3368,25.3008,25.3008,15752.0
2015-10-14 13:30:00,28.11,28.14,28.1,28.13,57940.0,25.3008,25.3278,25.2918,25.3188,57940.0
2015-10-14 13:40:00,28.13,28.14,28.12,28.12,12520.0,25.3188,25.3278,25.3098,25.3098,12520.0
2015-10-14 13:50:00,28.12,28.13,28.1,28.13,18552.0,25.3098,25.3188,25.2918,25.3188,18552.0
2015-10-14 14:00:00,28.14,28.16,28.06,28.07,43924.0,25.3278,25.3458,25.2558,25.2648,43924.0
2015-10-14 14:10:00,28.06,28.1,28.05,28.07,21376.0,25.2558,25.2918,25.2468,25.2648,21376.0
2015-10-14 14:20:00,28.06,28.09,28.04,28.04,31184.0,25.2558,25.2828,25.2378,25.2378,31184.0
2015-10-14 14:30:00,28.03,28.05,28.01,28.04,39868.0,25.2288,25.2468,25.2108,25.2378,39868.0
2015-10-14 14:40:00,28.04,28.04,28.0,28.02,18092.0,25.2378,25.2378,25.2018,25.2198,18092.0
2015-10-14 14:50:00,28.01,28.01,27.98,28.0,28024.0,25.2108,25.2108,25.1838,25.2018,28024.0
2015-10-14 15:00:00,28.01,28.04,28.01,28.04,17372.0,25.2108,25.2378,25.2108,25.2378,17372.0
2015-10-14 15:10:00,28.04,28.06,27.99,28.0,65216.0,25.2378,25.2558,25.1928,25.2018,65216.0
2015-10-14 15:20:00,27.98,28.03,27.96,28.02,37356.0,25.1838,25.2288,25.1658,25.2198,37356.0
2015-10-14 15:30:00,28.03,28.07,28.03,28.04,37724.0,25.2288,25.2648,25.2288,25.2378,37724.0
2015-10-14 15:40:00,28.04,28.06,28.02,28.03,87116.0,25.2378,25.2558,25.2198,25.2288,87116.0
2015-10-14 15:50:00,28.02,28.03,27.98,28.02,227568.0,25.2198,25.2288,25.1838,25.2198,227568.0
2015-10-15 09:30:00,28.12,28.15,28.09,28.15,84300.0,25.3098,25.3368,25.2828,25.3368,84300.0
2015-10-15 09:40:00,28.14,28.2,28.13,28.14,174732.0,25.3278,25.3818,25.3188,25.3278,174732.0
2015-10-15 09:50:00,28.14,28.15,28.13,28.14,111808.0,25.3278,25.3368,25.3188,25.3278,111808.0
2015-10-15 10:00:00,28.14,28.17,28.11,28.14,68704.0,25.3278,25.3548,25.3008,25.3278,68704.0
2015-10-15 10:10:00,28.15,28.18,28.15,28.18,33680.0,25.3368,25.3638,25.3368,25.3638,33680.0
2015-10-15 10:20:00,28.18,28.18,28.13,28.14,39244.0,25.3638,25.3638,25.3188,25.3278,39244.0
2015-10-15 10:30:00,28.14,28.17,28.12,28.16,36892.0,25.3278,25.3548,25.3098,25.3458,36892.0
2015-10-15 10:40:00,28.16,28.22,28.16,28.22,51612.0,25.3458,25.3998,25.3458,25.3998,51612.0
2015-10-15 10:50:00,28.23,28.23,28.2,28.2,70396.0,25.4088,25.4088,25.3818,25.3818,70396.0
2015-10-15 11:00:00,28.2,28.23,28.19,28.21,227992.0,25.3818,25.4088,25.3728,25.3908,227992.0
2015-10-15 11:10:00,28.21,28.21,28.16,28.16,46056.0,25.3908,25.3908,25.3458,25.3458,46056.0
2015-10-15 11:20:00,28.17,28.2,28.16,28.2,67996.0,25.3548,25.3818,25.3458,25.3818,67996.0
2015-10-15 11:30:00,28.2,28.21,28.16,28.16,124516.0,25.3818,25.3908,25.3458,25.3458,124516.0
2015-10-15 11:40:00,28.16,28.17,28.13,28.13,73248.0,25.3458,25.3548,25.3188,25.3188,73248.0
2015-10-15 11:50:00,28.14,28.14,28.08,28.1,136780.0,25.3278,25.3278,25.2738,25.2918,136780.0
2015-10-15 12:00:00,28.1,28.13,28.1,28.12,41252.0,25.2918,25.3188,25.2918,25.3098,41252.0
2015-10-15 12:10:00,28.12,28.14,28.12,28.13,184092.0,25.3098,25.3278,25.3098,25.3188,184092.0
2015-10-15 12:20:00,28.15,28.18,28.14,28.17,59348.0,25.3368,25.3638,25.3278,25.3548,59348.0
2015-10-15 12:30:00,28.18,28.18,28.17,28.18,27644.0,25.3638,25.3638,25.3548,25.3638,27644.0
2015-10-15 12:40:00,28.18,28.2,28.17,28.18,58920.0,25.3638,25.3818,25.3548,25.3638,58920.0
2015-10-15 12:50:00,28.19,28.2,28.18,28.2,35616.0,25.3728,25.3818,25.3638,25.3818,35616.0
2015-10-15 13:00:00,28.2,28.25,28.19,28.23,212680.0,25.3818,25.4268,25.3728,25.4088,212680.0
2015-10-15 13:10:00,28.23,28.27,28.23,28.25,58464.0,25.4088,25.4448,25.4088,25.4268,58464.0
2015-10-15 13:20:00,28.24,28.28,28.24,28.27,87644.0,25.4178,25.4538,25.4178,25.4448,87644.0
2015-10-15 13:30:00,28.27,28.29,28.25,28.29,36748.0,25.4448,25.4628,25.4268,25.4628,36748.0
2015-10-15 13:40:00,28.28,28.28,28.26,28.26,20028.0,25.4538,25.4538,25.4358,25.4358,20028.0
2015-10-15 13:50:00,28.26,28.31,28.25,28.29,87348.0,25.4358,25.4808,25.4268,25.4628,87348.0
2015-10-15 14:00:00,28.3,28.32,28.29,28.31,36692.0,25.4718,25.4898,25.4628,25.4808,36692.0
2015-10-15 14:10:00,28.31,28.34,28.3,28.33,101684.0,25.4808,25.5078,25.4718,25.4988,101684.0
2015-10-15 14:20:00,28.33,28.34,28.31,28.32,61144.0,25.4988,25.5078,25.4808,25.4898,61144.0
2015-10-15 14:30:00,28.32,28.36,28.32,28.35,141396.0,25.4898,25.5258,25.4898,25.5168,141396.0
2015-10-15 14:40:00,28.35,28.37,28.35,28.36,74372.0,25.5168,25.5348,25.5168,25.5258,74372.0
2015-10-15 14:50:00,28.35,28.38,28.35,28.37,24416.0,25.5168,25.5438,25.5168,25.5348,24416.0
2015-10-15 15:00:00,28.36,28.4,28.36,28.36,67792.0,25.5258,25.5618,25.5258,25.5258,67792.0
2015-10-15 15:10:00,28.36,28.4,28.36,28.39,59944.0,25.5258,25.5618,25.5258,25.5528,59944.0
2015-10-15 15:20:00,28.4,28.43,28.4,28.42,159452.0,25.5618,25.5888,25.5618,25.5798,159452.0
2015-10-15 15:30:00,28.42,28.42,28.4,28.41,69344.0,25.5798,25.5798,25.5618,25.5708,69344.0
2015-10-15 15:40:00,28.41,28.41,28.39,28.41,32944.0,25.5708,25.5708,25.5528,25.5708,32944.0
2015-10-15 15:50:00,28.41,28.43,28.41,28.43,93048.0,25.5708,25.5888,25.5708,25.5888,93048.0
2015-10-16 09:30:00,28.48,28.5,28.45,28.46,104112.0,25.6338,25.6518,25.6068,25.6158,104112.0
2015-10-16 09:40:00,28.48,28.49,28.46,28.48,44040.0,25.6338,25.6428,25.6158,25.6338,44040.0
2015-10-16 09:50:00,28.48,28.49,28.47,28.48,47644.0,25.6338,25.6428,25.6248,25.6338,47644.0
2015-10-16 10:00:00,28.48,28.52,28.47,28.47,19880.0,25.6338,25.6698,25.6248,25.6248,19880.0
2015-10-16 10:10:00,28.48,28.5,28.45,28.45,32232.0,25.6338,25.6518,25.6068,25.6068,32232.0
2015-10-16 10:20:00,28.46,28.47,28.45,28.47,15740.0,25.6158,25.6248,25.6068,25.6248,15740.0
2015-10-16 10:30:00,28.46,28.48,28.45,28.48,13040.0,25.6158,25.6338,25.6068,25.6338,13040.0
2015-10-16 10:40:00,28.48,28.5,28.47,28.5,22688.0,25.6338,25.6518,25.6248,25.6518,22688.0
2015-10-16 10:50:00,28.48,28.51,28.48,28.5,32144.0,25.6338,25.6608,25.6338,25.6518,32144.0
2015-10-16 11:00:00,28.5,28.53,28.49,28.52,78252.0,25.6518,25.6788,25.6428,25.6698,78252.0
2015-10-16 11:10:00,28.52,28.53,28.51,28.53,126424.0,25.6698,25.6788,25.6608,25.6788,126424.0
2015-10-16 11:20:00,28.54,28.54,28.49,28.49,41136.0,25.6878,25.6878,25.6428,25.6428,41136.0
2015-10-16 11:30:00,28.5,28.52,28.49,28.49,17500.0,25.6518,25.6698,25.6428,25.6428,17500.0
2015-10-16 11:40:00,28.5,28.51,28.48,28.51,30796.0,25.6518,25.6608,25.6338,25.6608,30796.0
2015-10-16 11:50:00,28.51,28.54,28.51,28.53,52820.0,25.6608,25.6878,25.6608,25.6788,52820.0
2015-10-16 12:00:00,28.53,28.53,28.49,28.49,22592.0,25.6788,25.6788,25.6428,25.6428,22592.0
2015-10-16 12:10:00,28.49,28.49,28.46,28.49,23052.0,25.6428,25.6428,25.6158,25.6428,23052.0
2015-10-16 12:20:00,28.48,28.49,28.47,28.47,30400.0,25.6338,25.6428,25.6248,25.6248,30400.0
2015-10-16 12:30:00,28.47,28.47,28.45,28.46,24256.0,25.6248,25.6248,25.6068,25.6158,24256.0
2015-10-16 12:40:00,28.47,28.47,28.44,28.46,24720.0,25.6248,25.6248,25.5978,25.6158,24720.0
2015-10-16 12:50:00,28.47,28.49,28.46,28.49,9024.0,25.6248,25.6428,25.6158,25.6428,9024.0
2015-10-16 13:00:00,28.49,28.49,28.45,28.45,20124.0,25.6428,25.6428,25.6068,25.6068,20124.0
2015-10-16 13:10:00,28.48,28.49,28.46,28.48,60472.0,25.6338,25.6428,25.6158,25.6338,60472.0
2015-10-16 13:20:00,28.48,28.48,28.46,28.46,17896.0,25.6338,25.6338,25.6158,25.6158,17896.0
2015-10-16 13:30:00,28.46,28.48,28.45,28.46,30384.0,25.6158,25.6338,25.6068,25.6158,30384.0
2015-10-16 13:40:00,28.46,28.47,28.44,28.45,26952.0,25.6158,25.6248,25.5978,25.6068,26952.0
2015-10-16 13:50:00,28.45,28.45,28.42,28.42,46528.0,25.6068,25.6068,25.5798,25.5798,46528.0
2015-10-16 14:00:00,28.43,28.43,28.4,28.41,35476.0,25.5888,25.5888,25.5618,25.5708,35476.0
2015-10-16 14:10:00,28.4,28.45,28.4,28.44,68584.0,25.5618,25.6068,25.5618,25.5978,68584.0
2015-10-16 14:20:00,28.44,28.48,28.43,28.47,54376.0,25.5978,25.6338,25.5888,25.6248,54376.0
2015-10-16 14:30:00,28.47,28.49,28.46,28.49,66744.0,25.6248,25.6428,25.6158,25.6428,66744.0
2015-10-16 14:40:00,28.49,28.52,28.48,28.49,62456.0,25.6428,25.6698,25.6338,25.6428,62456.0
2015-10-16 14:50:00,28.49,28.5,28.49,28.49,58836.0,25.6428,25.6518,25.6428,25.6428,58836.0
2015-10-16 15:00:00,28.49,28.5,28.49,28.5,62612.0,25.6428,25.6518,25.6428,25.6518,62612.0
2015-10-16 15:10:00,28.5,28.52,28.49,28.52,66652.0,25.6518,25.6698,25.6428,25.6698,66652.0
2015-10-16 15:20:00,28.52,28.52,28.51,28.51,41712.0,25.6698,25.6698,25.6608,25.6608,41712.0
2015-10-16 15:30:00,28.53,28.55,28.53,28.54,38708.0,25.6788,25.6968,25.6788,25.6878,38708.0
2015-10-16 15:40:00,28.54,28.55,28.53,28.53,30328.0,25.6878,25.6968,25.6788,25.6788,30328.0
2015-10-16 15:50:00,28.53,28.58,28.52,28.57,170732.0,25.6788,25.7238,25.6698,25.7148,170732.0
2015-10-19 09:30:00,28.49,28.51,28.47,28.47,84656.0,25.6428,25.6608,25.6248,25.6248,84656.0
2015-10-19 09:40:00,28.47,28.5,28.47,28.5,10400.0,25.6248,25.6518,25.6248,25.6518,10400.0
2015-10-19 09:50:00,28.51,28.56,28.51,28.56,32436.0,25.6608,25.7058,25.6608,25.7058,32436.0
2015-10-19 10:00:00,28.55,28.56,28.53,28.54,29012.0,25.6968,25.7058,25.6788,25.6878,29012.0
2015-10-19 10:10:00,28.53,28.6,28.53,28.6,25248.0,25.6788,25.7418,25.6788,25.7418,25248.0
2015-10-19 10:20:00,28.6,28.61,28.55,28.55,63712.0,25.7418,25.7508,25.6968,25.6968,63712.0
2015-10-19 10:30:00,28.56,28.56,28.51,28.54,15116.0,25.7058,25.7058,25.6608,25.6878,15116.0
2015-10-19 10:40:00,28.55,28.58,28.55,28.57,123212.0,25.6968,25.7238,25.6968,25.7148,123212.0
2015-10-19 10:50:00,28.56,28.58,28.54,28.58,43000.0,25.7058,25.7238,25.6878,25.7238,43000.0
2015-10-19 11:00:00,28.58,28.59,28.56,28.58,39776.0,25.7238,25.7328,25.7058,25.7238,39776.0
2015-10-19 11:10:00,28.59,28.61,28.59,28.61,66940.0,25.7328,25.7508,25.7328,25.7508,66940.0
2015-10-19 11:20:00,28.61,28.61,28.61,28.61,10920.0,25.7508,25.7508,25.7508,25.7508,10920.0
2015-10-19 11:30:00,28.61,28.65,28.6,28.64,64204.0,25.7508,25.7868,25.7418,25.7778,64204.0
2015-10-19 11:40:00,28.64,28.65,28.63,28.65,22148.0,25.7778,25.7868,25.7688,25.7868,22148.0
2015-10-19 11:50:00,28.66,28.67,28.64,28.64,33556.0,25.7958,25.8048,25.7778,25.7778,33556.0
2015-10-19 12:00:00,28.64,28.65,28.61,28.61,23952.0,25.7778,25.7868,25.7508,25.7508,23952.0
2015-10-19 12:10:00,28.62,28.63,28.6,28.6,13584.0,25.7598,25.7688,25.7418,25.7418,13584.0
2015-10-19 12:20:00,28.6,28.6,28.58,28.59,21704.0,25.7418,25.7418,25.7238,25.7328,21704.0
2015-10-19 12:30:00,28.6,28.61,28.59,28.61,9312.0,25.7418,25.7508,25.7328,25.7508,9312.0
2015-10-19 12:40:00,28.62,28.63,28.61,28.61,11584.0,25.7598,25.7688,25.7508,25.7508,11584.0
2015-10-19 12:50:00,28.6,28.61,28.59,28.61,27720.0,25.7418,25.7508,25.7328,25.7508,27720.0
2015-10-19 13:00:00,28.61,28.62,28.59,28.6,26692.0,25.7508,25.7598,25.7328,25.7418,26692.0
2015-10-19 13:10:00,28.6,28.61,28.56,28.56,42772.0,25.7418,25.7508,25.7058,25.7058,42772.0
2015-10-19 13:20:00,28.57,28.57,28.53,28.53,33468.0,25.7148,25.7148,25.6788,25.6788,33468.0
2015-10-19 13:30:00,28.54,28.54,28.5,28.52,50888.0,25.6878,25.6878,25.6518,25.6698,50888.0
2015-10-19 13:40:00,28.53,28.54,28.52,28.53,27900.0,25.6788,25.6878,25.6698,25.6788,27900.0
2015-10-19 13:50:00,28.53,28.56,28.53,28.56,19140.0,25.6788,25.7058,25.6788,25.7058,19140.0
2015-10-19 14:00:00,28.56,28.57,28.54,28.56,36820.0,25.7058,25.7148,25.6878,25.7058,36820.0
2015-10-19 14:10:00,28.56,28.58,28.55,28.57,32124.0,25.7058,25.7238,25.6968,25.7148,32124.0
2015-10-19 14:20:00,28.57,28.57,28.55,28.55,72560.0,25.7148,25.7148,25.6968,25.6968,72560.0
2015-10-19 14:30:00,28.55,28.6,28.55,28.59,173252.0,25.6968,25.7418,25.6968,25.7328,173252.0
2015-10-19 14:40:00,28.59,28.6,28.58,28.59,30688.0,25.7328,25.7418,25.7238,25.7328,30688.0
2015-10-19 14:50:00,28.58,28.61,28.58,28.61,75972.0,25.7238,25.7508,25.7238,25.7508,75972.0
2015-10-19 15:00:00,28.61,28.63,28.6,28.61,76976.0,25.7508,25.7688,25.7418,25.7508,76976.0
2015-10-19 15:10:00,28.61,28.63,28.61,28.62,43400.0,25.7508,25.7688,25.7508,25.7598,43400.0
2015-10-19 15:20:00,28.63,28.66,28.63,28.63,32520.0,25.7688,25.7958,25.7688,25.7688,32520.0
2015-10-19 15:30:00,28.64,28.65,28.62,28.62,88180.0,25.7778,25.7868,25.7598,25.7598,88180.0
2015-10-19 15:40:00,28.62,28.64,28.61,28.63,70884.0,25.7598,25.7778,25.7508,25.7688,70884.0
2015-10-19 15:50:00,28.63,28.68,28.62,28.67,252708.0,25.7688,25.8138,25.7598,25.8048,252708.0
2015-10-20 09:30:00,28.62,28.62,28.57,28.58,68096.0,25.7598,25.7598,25.7148,25.7238,68096.0
2015-10-20 09:40:00,28.58,28.63,28.58,28.61,71524.0,25.7238,25.7688,25.7238,25.7508,71524.0
2015-10-20 09:50:00,28.62,28.65,28.62,28.64,33556.0,25.7598,25.7868,25.7598,25.7778,33556.0
2015-10-20 10:00:00,28.65,28.67,28.63,28.66,28252.0,25.7868,25.8048,25.7688,25.7958,28252.0
2015-10-20 10:10:00,28.67,28.68,28.66,28.68,40360.0,25.8048,25.8138,25.7958,25.8138,40360.0
2015-10-20 10:20:00,28.68,28.69,28.66,28.66,24404.0,25.8138,25.8228,25.7958,25.7958,24404.0
2015-10-20 10:30:00,28.67,28.67,28.65,28.66,16716.0,25.8048,25.8048,25.7868,25.7958,16716.0
2015-10-20 10:40:00,28.67,28.7,28.67,28.69,53184.0,25.8048,25.8318,25.8048,25.8228,53184.0
2015-10-20 10:50:00,28.7,28.71,28.67,28.68,25456.0,25.8318,25.8408,25.8048,25.8138,25456.0
2015-10-20 11:00:00,28.67,28.67,28.61,28.61,82648.0,25.8048,25.8048,25.7508,25.7508,82648.0
2015-10-20 11:10:00,28.61,28.61,28.58,28.61,31532.0,25.7508,25.7508,25.7238,25.7508,31532.0
2015-10-20 11:20:00,28.61,28.64,28.61,28.64,19132.0,25.7508,25.7778,25.7508,25.7778,19132.0
2015-10-20 11:30:00,28.64,28.64,28.6,28.61,31180.0,25.7778,25.7778,25.7418,25.7508,31180.0
2015-10-20 11:40:00,28.62,28.64,28.61,28.62,51116.0,25.7598,25.7778,25.7508,25.7598,51116.0
2015-10-20 11:50:00,28.61,28.61,28.58,28.6,24380.0,25.7508,25.7508,25.7238,25.7418,24380.0
2015-10-20 12:00:00,28.6,28.61,28.57,28.61,92012.0,25.7418,25.7508,25.7148,25.7508,92012.0
2015-10-20 12:10:00,28.61,28.61,28.57,28.57,18828.0,25.7508,25.7508,25.7148,25.7148,18828.0
2015-10-20 12:20:00,28.57,28.58,28.55,28.58,23372.0,25.7148,25.7238,25.6968,25.7238,23372.0
2015-10-20 12:30:00,28.57,28.57,28.54,28.54,42080.0,25.7148,25.7148,25.6878,25.6878,42080.0
2015-10-20 12:40:00,28.54,28.58,28.54,28.56,29448.0,25.6878,25.7238,25.6878,25.7058,29448.0
2015-10-20 12:50:00,28.56,28.59,28.56,28.59,109088.0,25.7058,25.7328,25.7058,25.7328,109088.0
2015-10-20 13:00:00,28.59,28.59,28.54,28.55,156420.0,25.7328,25.7328,25.6878,25.6968,156420.0
2015-10-20 13:10:00,28.55,28.59,28.55,28.57,25576.0,25.6968,25.7328,25.6968,25.7148,25576.0
2015-10-20 13:20:00,28.57,28.57,28.53,28.54,50840.0,25.7148,25.7148,25.6788,25.6878,50840.0
2015-10-20 13:30:00,28.53,28.54,28.51,28.52,59104.0,25.6788,25.6878,25.6608,25.6698,59104.0
2015-10-20 13:40:00,28.53,28.54,28.49,28.51,57012.0,25.6788,25.6878,25.6428,25.6608,57012.0
2015-10-20 13:50:00,28.52,28.53,28.49,28.53,121928.0,25.6698,25.6788,25.6428,25.6788,121928.0
2015-10-20 14:00:00,28.52,28.53,28.5,28.51,256404.0,25.6698,25.6788,25.6518,25.6608,256404.0
2015-10-20 14:10:00,28.51,28.54,28.51,28.54,44112.0,25.6608,25.6878,25.6608,25.6878,44112.0
2015-10-20 14:20:00,28.54,28.55,28.52,28.55,27808.0,25.6878,25.6968,25.6698,25.6968,27808.0
2015-10-20 14:30:00,28.55,28.56,28.53,28.55,64008.0,25.6968,25.7058,25.6788,25.6968,64008.0
2015-10-20 14:40:00,28.55,28.57,28.55,28.56,61064.0,25.6968,25.7148,25.6968,25.7058,61064.0
2015-10-20 14:50:00,28.57,28.6,28.56,28.6,34088.0,25.7148,25.7418,25.7058,25.7418,34088.0
2015-10-20 15:00:00,28.61,28.61,28.58,28.58,109120.0,25.7508,25.7508,25.7238,25.7238,109120.0
2015-10-20 15:10:00,28.59,28.61,28.56,28.56,37712.0,25.7328,25.7508,25.7058,25.7058,37712.0
2015-10-20 15:20:00,28.57,28.62,28.57,28.6,197636.0,25.7148,25.7598,25.7148,25.7418,197636.0
2015-10-20 15:30:00,28.61,28.61,28.58,28.6,97272.0,25.7508,25.7508,25.7238,25.7418,97272.0
2015-10-20 15:40:00,28.59,28.6,28.55,28.56,44716.0,25.7328,25.7418,25.6968,25.7058,44716.0
2015-10-20 15:50:00,28.56,28.59,28.55,28.58,116380.0,25.7058,25.7328,25.6968,25.7238,116380.0
2015-10-21 09:30:00,28.67,28.68,28.62,28.62,33752.0,25.8048,25.8138,25.7598,25.7598,33752.0
2015-10-21 09:40:00,28.61,28.68,28.6,28.65,18240.0,25.7508,25.8138,25.7418,25.7868,18240.0
2015-10-21 09:50:00,28.66,28.66,28.62,28.65,45104.0,25.7958,25.7958,25.7598,25.7868,45104.0
2015-10-21 10:00:00,28.64,28.64,28.55,28.57,127540.0,25.7778,25.7778,25.6968,25.7148,127540.0
2015-10-21 10:10:00,28.56,28.57,28.54,28.54,32968.0,25.7058,25.7148,25.6878,25.6878,32968.0
2015-10-21 10:20:00,28.54,28.54,28.49,28.52,62472.0,25.6878,25.6878,25.6428,25.6698,62472.0
2015-10-21 10:30:00,28.5,28.53,28.5,28.52,47592.0,25.6518,25.6788,25.6518,25.6698,47592.0
2015-10-21 10:40:00,28.53,28.59,28.53,28.57,49912.0,25.6788,25.7328,25.6788,25.7148,49912.0
2015-10-21 10:50:00,28.56,28.6,28.55,28.59,50212.0,25.7058,25.7418,25.6968,25.7328,50212.0
2015-10-21 11:00:00,28.59,28.59,28.52,28.52,56268.0,25.7328,25.7328,25.6698,25.6698,56268.0
2015-10-21 11:10:00,28.51,28.55,28.5,28.55,18220.0,25.6608,25.6968,25.6518,25.6968,18220.0
2015-10-21 11:20:00,28.55,28.6,28.55,28.59,30632.0,25.6968,25.7418,25.6968,25.7328,30632.0
2015-10-21 11:30:00,28.6,28.65,28.59,28.64,40312.0,25.7418,25.7868,25.7328,25.7778,40312.0
2015-10-21 11:40:00,28.65,28.65,28.61,28.61,22088.0,25.7868,25.7868,25.7508,25.7508,22088.0
2015-10-21 11:50:00,28.61,28.63,28.61,28.61,22616.0,25.7508,25.7688,25.7508,25.7508,22616.0
2015-10-21 12:00:00,28.61,28.62,28.59,28.61,30584.0,25.7508,25.7598,25.7328,25.7508,30584.0
2015-10-21 12:10:00,28.61,28.63,28.6,28.6,23984.0,25.7508,25.7688,25.7418,25.7418,23984.0
2015-10-21 12:20:00,28.61,28.63,28.61,28.62,28760.0,25.7508,25.7688,25.7508,25.7598,28760.0
2015-10-21 12:30:00,28.62,28.64,28.61,28.63,46340.0,25.7598,25.7778,25.7508,25.7688,46340.0
2015-10-21 12:40:00,28.62,28.63,28.61,28.61,29804.0,25.7598,25.7688,25.7508,25.7508,29804.0
2015-10-21 12:50:00,28.62,28.62,28.57,28.57,30000.0,25.7598,25.7598,25.7148,25.7148,30000.0
2015-10-21 13:00:00,28.56,28.56,28.5,28.51,34608.0,25.7058,25.7058,25.6518,25.6608,34608.0
2015-10-21 13:10:00,28.51,28.52,28.43,28.43,135232.0,25.6608,25.6698,25.5888,25.5888,135232.0
2015-10-21 13:20:00,28.43,28.45,28.4,28.41,36372.0,25.5888,25.6068,25.5618,25.5708,36372.0
2015-10-21 13:30:00,28.4,28.45,28.4,28.43,33612.0,25.5618,25.6068,25.5618,25.5888,33612.0
2015-10-21 13:40:00,28.46,28.48,28.45,28.45,56024.0,25.6158,25.6338,25.6068,25.6068,56024.0
2015-10-21 13:50:00,28.45,28.49,28.45,28.46,70928.0,25.6068,25.6428,25.6068,25.6158,70928.0
2015-10-21 14:00:00,28.45,28.49,28.43,28.47,58716.0,25.6068,25.6428,25.5888,25.6248,58716.0
2015-10-21 14:10:00,28.47,28.5,28.46,28.5,66944.0,25.6248,25.6518,25.6158,25.6518,66944.0
2015-10-21 14:20:00,28.5,28.5,28.47,28.5,74252.0,25.6518,25.6518,25.6248,25.6518,74252.0
2015-10-21 14:30:00,28.5,28.59,28.49,28.59,211460.0,25.6518,25.7328,25.6428,25.7328,211460.0
2015-10-21 14:40:00,28.58,28.6,28.55,28.56,48772.0,25.7238,25.7418,25.6968,25.7058,48772.0
2015-10-21 14:50:00,28.57,28.57,28.53,28.54,55492.0,25.7148,25.7148,25.6788,25.6878,55492.0
2015-10-21 15:00:00,28.54,28.58,28.54,28.58,82500.0,25.6878,25.7238,25.6878,25.7238,82500.0
2015-10-21 15:10:00,28.59,28.59,28.47,28.48,125940.0,25.7328,25.7328,25.6248,25.6338,125940.0
2015-10-21 15:20:00,28.47,28.5,28.47,28.5,60428.0,25.6248,25.6518,25.6248,25.6518,60428.0
2015-10-21 15:30:00,28.48,28.5,28.47,28.48,74892.0,25.6338,25.6518,25.6248,25.6338,74892.0
2015-10-21 15:40:00,28.47,28.47,28.41,28.43,72016.0,25.6248,25.6248,25.5708,25.5888,72016.0
2015-10-21 15:50:00,28.43,28.43,28.39,28.42,119016.0,25.5888,25.5888,25.5528,25.5798,119016.0
2015-10-22 09:30:00,28.57,28.64,28.52,28.58,106504.0,25.7148,25.7778,25.6698,25.7238,106504.0
2015-10-22 09:40:00,28.58,28.65,28.58,28.65,164440.0,25.7238,25.7868,25.7238,25.7868,164440.0
2015-10-22 09:50:00,28.65,28.68,28.65,28.68,32892.0,25.7868,25.8138,25.7868,25.8138,32892.0
2015-10-22 10:00:00,28.69,28.71,28.68,28.69,64164.0,25.8228,25.8408,25.8138,25.8228,64164.0
2015-10-22 10:10:00,28.68,28.72,28.67,28.72,81892.0,25.8138,25.8498,25.8048,25.8498,81892.0
2015-10-22 10:20:00,28.71,28.72,28.68,28.68,52308.0,25.8408,25.8498,25.8138,25.8138,52308.0
2015-10-22 10:30:00,28.69,28.71,28.67,28.68,105764.0,25.8228,25.8408,25.8048,25.8138,105764.0
2015-10-22 10:40:00,28.71,28.76,28.68,28.75,78868.0,25.8408,25.8858,25.8138,25.8768,78868.0
2015-10-22 10:50:00,28.75,28.78,28.74,28.78,41816.0,25.8768,25.9038,25.8678,25.9038,41816.0
2015-10-22 11:00:00,28.77,28.78,28.76,28.78,60928.0,25.8948,25.9038,25.8858,25.9038,60928.0
2015-10-22 11:10:00,28.77,28.8,28.77,28.77,430804.0,25.8948,25.9218,25.8948,25.8948,430804.0
2015-10-22 11:20:00,28.76,28.76,28.74,28.75,64416.0,25.8858,25.8858,25.8678,25.8768,64416.0
2015-10-22 11:30:00,28.74,28.75,28.73,28.74,72356.0,25.8678,25.8768,25.8588,25.8678,72356.0
2015-10-22 11:40:00,28.75,28.79,28.74,28.79,56952.0,25.8768,25.9128,25.8678,25.9128,56952.0
2015-10-22 11:50:00,28.79,28.81,28.77,28.77,55660.0,25.9128,25.9308,25.8948,25.8948,55660.0
2015-10-22 12:00:00,28.78,28.79,28.76,28.79,83168.0,25.9038,25.9128,25.8858,25.9128,83168.0
2015-10-22 12:10:00,28.78,28.81,28.78,28.8,36084.0,25.9038,25.9308,25.9038,25.9218,36084.0
2015-10-22 12:20:00,28.82,28.86,28.81,28.86,191060.0,25.9398,25.9758,25.9308,25.9758,191060.0
2015-10-22 12:30:00,28.86,28.87,28.86,28.86,19508.0,25.9758,25.9848,25.9758,25.9758,19508.0
2015-10-22 12:40:00,28.88,28.9,28.88,28.89,39164.0,25.9938,26.0118,25.9938,26.0028,39164.0
2015-10-22 12:50:00,28.88,28.89,28.85,28.88,35296.0,25.9938,26.0028,25.9668,25.9938,35296.0
2015-10-22 13:00:00,28.86,28.87,28.85,28.87,54820.0,25.9758,25.9848,25.9668,25.9848,54820.0
2015-10-22 13:10:00,28.87,28.89,28.86,28.86,97808.0,25.9848,26.0028,25.9758,25.9758,97808.0
2015-10-22 13:20:00,28.86,28.88,28.83,28.84,108368.0,25.9758,25.9938,25.9488,25.9578,108368.0
2015-10-22 13:30:00,28.85,28.85,28.83,28.84,121036.0,25.9668,25.9668,25.9488,25.9578,121036.0
2015-10-22 13:40:00,28.85,28.85,28.81,28.81,125220.0,25.9668,25.9668,25.9308,25.9308,125220.0
2015-10-22 13:50:00,28.81,28.82,28.79,28.79,85960.0,25.9308,25.9398,25.9128,25.9128,85960.0
2015-10-22 14:00:00,28.78,28.79,28.73,28.75,101552.0,25.9038,25.9128,25.8588,25.8768,101552.0
2015-10-22 14:10:00,28.74,28.78,28.71,28.72,97648.0,25.8678,25.9038,25.8408,25.8498,97648.0
2015-10-22 14:20:00,28.71,28.78,28.71,28.77,114960.0,25.8408,25.9038,25.8408,25.8948,114960.0
2015-10-22 14:30:00,28.77,28.78,28.73,28.78,204048.0,25.8948,25.9038,25.8588,25.9038,204048.0
2015-10-22 14:40:00,28.79,28.81,28.77,28.81,236256.0,25.9128,25.9308,25.8948,25.9308,236256.0
2015-10-22 14:50:00,28.81,28.86,28.8,28.85,171452.0,25.9308,25.9758,25.9218,25.9668,171452.0
2015-10-22 15:00:00,28.85,28.85,28.78,28.79,129844.0,25.9668,25.9668,25.9038,25.9128,129844.0
2015-10-22 15:10:00,28.79,28.83,28.77,28.81,162472.0,25.9128,25.9488,25.8948,25.9308,162472.0
2015-10-22 15:20:00,28.8,28.86,28.79,28.86,160420.0,25.9218,25.9758,25.9128,25.9758,160420.0
2015-10-22 15:30:00,28.86,28.87,28.82,28.82,128672.0,25.9758,25.9848,25.9398,25.9398,128672.0
2015-10-22 15:40:00,28.82,28.86,28.81,28.83,108204.0,25.9398,25.9758,25.9308,25.9488,108204.0
2015-10-22 15:50:00,28.83,28.85,28.81,28.85,243576.0,25.9488,25.9668,25.9308,25.9668,243576.0
2015-10-23 09:30:00,29.31,29.31,29.21,29.24,241632.0,26.3808,26.3808,26.2908,26.3178,241632.0
2015-10-23 09:40:00,29.25,29.3,29.23,29.3,59816.0,26.3268,26.3718,26.3088,26.3718,59816.0
2015-10-23 09:50:00,29.31,29.35,29.3,29.34,126432.0,26.3808,26.4168,26.3718,26.4078,126432.0
2015-10-23 10:00:00,29.34,29.34,29.28,29.3,60056.0,26.4078,26.4078,26.3538,26.3718,60056.0
2015-10-23 10:10:00,29.29,29.3,29.22,29.23,93004.0,26.3628,26.3718,26.2998,26.3088,93004.0
2015-10-23 10:20:00,29.23,29.24,29.2,29.2,120080.0,26.3088,26.3178,26.2818,26.2818,120080.0
2015-10-23 10:30:00,29.21,29.24,29.2,29.23,35264.0,26.2908,26.3178,26.2818,26.3088,35264.0
2015-10-23 10:40:00,29.22,29.27,29.22,29.22,40384.0,26.2998,26.3448,26.2998,26.2998,40384.0
2015-10-23 10:50:00,29.21,29.22,29.18,29.2,39992.0,26.2908,26.2998,26.2638,26.2818,39992.0
2015-10-23 11:00:00,29.21,29.25,29.19,29.24,57440.0,26.2908,26.3268,26.2728,26.3178,57440.0
2015-10-23 11:10:00,29.24,29.25,29.2,29.21,174028.0,26.3178,26.3268,26.2818,26.2908,174028.0
2015-10-23 11:20:00,29.21,29.24,29.2,29.2,48504.0,26.2908,26.3178,26.2818,26.2818,48504.0
2015-10-23 11:30:00,29.2,29.21,29.15,29.17,50836.0,26.2818,26.2908,26.2368,26.2548,50836.0
2015-10-23 11:40:00,29.17,29.22,29.16,29.19,30504.0,26.2548,26.2998,26.2458,26.2728,30504.0
2015-10-23 11:50:00,29.19,29.2,29.15,29.16,22984.0,26.2728,26.2818,26.2368,26.2458,22984.0
2015-10-23 12:00:00,29.16,29.18,29.14,29.18,339052.0,26.2458,26.2638,26.2278,26.2638,339052.0
2015-10-23 12:10:00,29.19,29.21,29.17,29.21,44144.0,26.2728,26.2908,26.2548,26.2908,44144.0
2015-10-23 12:20:00,29.21,29.25,29.21,29.24,105292.0,26.2908,26.3268,26.2908,26.3178,105292.0
2015-10-23 12:30:00,29.25,29.26,29.23,29.23,91976.0,26.3268,26.3358,26.3088,26.3088,91976.0
2015-10-23 12:40:00,29.23,29.25,29.22,29.23,101516.0,26.3088,26.3268,26.2998,26.3088,101516.0
2015-10-23 12:50:00,29.24,29.26,29.23,29.25,76732.0,26.3178,26.3358,26.3088,26.3268,76732.0
2015-10-23 13:00:00,29.24,29.25,29.22,29.24,25192.0,26.3178,26.3268,26.2998,26.3178,25192.0
2015-10-23 13:10:00,29.23,29.26,29.23,29.26,15896.0,26.3088,26.3358,26.3088,26.3358,15896.0
2015-10-23 13:20:00,29.25,29.29,29.25,29.28,42964.0,26.3268,26.3628,26.3268,26.3538,42964.0
2015-10-23 13:30:00,29.28,29.32,29.28,29.3,49116.0,26.3538,26.3898,26.3538,26.3718,49116.0
2015-10-23 13:40:00,29.3,29.33,29.3,29.33,67104.0,26.3718,26.3988,26.3718,26.3988,67104.0
2015-10-23 13:50:00,29.33,29.34,29.32,29.32,56876.0,26.3988,26.4078,26.3898,26.3898,56876.0
2015-10-23 14:00:00,29.32,29.33,29.31,29.33,27000.0,26.3898,26.3988,26.3808,26.3988,27000.0
2015-10-23 14:10:00,29.33,29.34,29.3,29.33,55260.0,26.3988,26.4078,26.3718,26.3988,55260.0
2015-10-23 14:20:00,29.34,29.37,29.34,29.35,67468.0,26.4078,26.4348,26.4078,26.4168,67468.0
2015-10-23 14:30:00,29.35,29.38,29.35,29.38,36432.0,26.4168,26.4439,26.4168,26.4439,36432.0
2015-10-23 14:40:00,29.37,29.4,29.37,29.4,53172.0,26.4348,26.4619,26.4348,26.4619,53172.0
2015-10-23 14:50:00,29.41,29.41,29.38,29.38,50236.0,26.4709,26.4709,26.4439,26.4439,50236.0
2015-10-23 15:00:00,29.37,29.39,29.34,29.36,46544.0,26.4348,26.4529,26.4078,26.4258,46544.0
2015-10-23 15:10:00,29.36,29.37,29.32,29.32,117380.0,26.4258,26.4348,26.3898,26.3898,117380.0
2015-10-23 15:20:00,29.33,29.34,29.29,29.29,63316.0,26.3988,26.4078,26.3628,26.3628,63316.0
2015-10-23 15:30:00,29.3,29.32,29.3,29.31,63992.0,26.3718,26.3898,26.3718,26.3808,63992.0
2015-10-23 15:40:00,29.32,29.35,29.31,29.34,77000.0,26.3898,26.4168,26.3808,26.4078,77000.0
2015-10-23 15:50:00,29.34,29.34,29.32,29.32,279464.0,26.4078,26.4078,26.3898,26.3898,279464.0
2015-10-26 09:30:00,29.29,29.29,29.25,29.29,70472.0,26.3628,26.3628,26.3268,26.3628,70472.0
2015-10-26 09:40:00,29.27,29.27,29.24,29.24,15124.0,26.3448,26.3448,26.3178,26.3178,15124.0
2015-10-26 09:50:00,29.23,29.26,29.22,29.24,56252.0,26.3088,26.3358,26.2998,26.3178,56252.0
2015-10-26 10:00:00,29.23,29.25,29.21,29.25,108536.0,26.3088,26.3268,26.2908,26.3268,108536.0
2015-10-26 10:10:00,29.26,29.26,29.21,29.22,27476.0,26.3358,26.3358,26.2908,26.2998,27476.0
2015-10-26 10:20:00,29.24,29.28,29.23,29.26,44832.0,26.3178,26.3538,26.3088,26.3358,44832.0
2015-10-26 10:30:00,29.27,29.29,29.25,29.29,21784.0,26.3448,26.3628,26.3268,26.3628,21784.0
2015-10-26 10:40:00,29.31,29.35,29.31,29.34,32160.0,26.3808,26.4168,26.3808,26.4078,32160.0
2015-10-26 10:50:00,29.34,29.35,29.32,29.33,38172.0,26.4078,26.4168,26.3898,26.3988,38172.0
2015-10-26 11:00:00,29.33,29.34,29.31,29.32,52928.0,26.3988,26.4078,26.3808,26.3898,52928.0
2015-10-26 11:10:00,29.33,29.33,29.29,29.29,524812.0,26.3988,26.3988,26.3628,26.3628,524812.0
2015-10-26 11:20:00,29.28,29.3,29.28,29.28,67748.0,26.3538,26.3718,26.3538,26.3538,67748.0
2015-10-26 11:30:00,29.29,29.32,29.29,29.3,35972.0,26.3628,26.3898,26.3628,26.3718,35972.0
2015-10-26 11:40:00,29.29,29.31,29.28,29.28,85712.0,26.3628,26.3808,26.3538,26.3538,85712.0
2015-10-26 11:50:00,29.28,29.29,29.27,29.27,850688.0,26.3538,26.3628,26.3448,26.3448,850688.0
2015-10-26 12:00:00,29.27,29.29,29.26,29.27,106536.0,26.3448,26.3628,26.3358,26.3448,106536.0
2015-10-26 12:10:00,29.28,29.3,29.27,29.29,24644.0,26.3538,26.3718,26.3448,26.3628,24644.0
2015-10-26 12:20:00,29.29,29.32,29.29,29.32,20368.0,26.3628,26.3898,26.3628,26.3898,20368.0
2015-10-26 12:30:00,29.31,29.31,29.3,29.3,11168.0,26.3808,26.3808,26.3718,26.3718,11168.0
2015-10-26 12:40:00,29.31,29.36,29.31,29.35,349048.0,26.3808,26.4258,26.3808,26.4168,349048.0
2015-10-26 12:50:00,29.35,29.35,29.32,29.32,81012.0,26.4168,26.4168,26.3898,26.3898,81012.0
2015-10-26 13:00:00,29.33,29.34,29.31,29.32,81592.0,26.3988,26.4078,26.3808,26.3898,81592.0
2015-10-26 13:10:00,29.33,29.35,29.32,29.35,2486156.0,26.3988,26.4168,26.3898,26.4168,2486156.0
2015-10-26 13:20:00,29.35,29.36,29.33,29.35,29964.0,26.4168,26.4258,26.3988,26.4168,29964.0
2015-10-26 13:30:00,29.35,29.36,29.34,29.36,46848.0,26.4168,26.4258,26.4078,26.4258,46848.0
2015-10-26 13:40:00,29.35,29.35,29.32,29.33,23688.0,26.4168,26.4168,26.3898,26.3988,23688.0
2015-10-26 13:50:00,29.32,29.32,29.3,29.3,106560.0,26.3898,26.3898,26.3718,26.3718,106560.0
2015-10-26 14:00:00,29.3,29.33,29.3,29.33,1893564.0,26.3718,26.3988,26.3718,26.3988,1893564.0
2015-10-26 14:10:00,29.33,29.33,29.3,29.3,84356.0,26.3988,26.3988,26.3718,26.3718,84356.0
2015-10-26 14:20:00,29.3,29.31,29.3,29.3,63908.0,26.3718,26.3808,26.3718,26.3718,63908.0
2015-10-26 14:30:00,29.3,29.32,29.3,29.31,59892.0,26.3718,26.3898,26.3718,26.3808,59892.0
2015-10-26 14:40:00,29.31,29.34,29.3,29.34,207984.0,26.3808,26.4078,26.3718,26.4078,207984.0
2015-10-26 14:50:00,29.33,29.34,29.31,29.34,176524.0,26.3988,26.4078,26.3808,26.4078,176524.0
2015-10-26 15:00:00,29.33,29.34,29.32,29.34,340612.0,26.3988,26.4078,26.3898,26.4078,340612.0
2015-10-26 15:10:00,29.34,29.34,29.31,29.33,297956.0,26.4078,26.4078,26.3808,26.3988,297956.0
2015-10-26 15:20:00,29.33,29.34,29.32,29.33,211480.0,26.3988,26.4078,26.3898,26.3988,211480.0
2015-10-26 15:30:00,29.34,29.35,29.32,29.32,661488.0,26.4078,26.4168,26.3898,26.3898,661488.0
2015-10-26 15:40:00,29.32,29.33,29.31,29.31,554796.0,26.3898,26.3988,26.3808,26.3808,554796.0
2015-10-26 15:50:00,29.31,29.34,29.31,29.31,1077376.0,26.3808,26.4078,26.3808,26.3808,1077376.0
2015-10-27 09:30:00,29.24,29.29,29.24,29.29,82936.0,26.3178,26.3628,26.3178,26.3628,82936.0
2015-10-27 09:40:00,29.28,29.31,29.27,29.3,22256.0,26.3538,26.3808,26.3448,26.3718,22256.0
2015-10-27 09:50:00,29.31,29.34,29.3,29.32,18216.0,26.3808,26.4078,26.3718,26.3898,18216.0
2015-10-27 10:00:00,29.31,29.31,29.29,29.29,47336.0,26.3808,26.3808,26.3628,26.3628,47336.0
2015-10-27 10:10:00,29.3,29.3,29.24,29.25,80316.0,26.3718,26.3718,26.3178,26.3268,80316.0
2015-10-27 10:20:00,29.24,29.25,29.23,29.25,9020.0,26.3178,26.3268,26.3088,26.3268,9020.0
2015-10-27 10:30:00,29.24,29.25,29.23,29.25,37764.0,26.3178,26.3268,26.3088,26.3268,37764.0
2015-10-27 10:40:00,29.24,29.29,29.24,29.29,21212.0,26.3178,26.3628,26.3178,26.3628,21212.0
2015-10-27 10:50:00,29.3,29.31,29.28,29.3,53872.0,26.3718,26.3808,26.3538,26.3718,53872.0
2015-10-27 11:00:00,29.3,29.37,29.3,29.35,25880.0,26.3718,26.4348,26.3718,26.4168,25880.0
2015-10-27 11:10:00,29.35,29.35,29.32,29.33,54208.0,26.4168,26.4168,26.3898,26.3988,54208.0
2015-10-27 11:20:00,29.33,29.33,29.31,29.31,57060.0,26.3988,26.3988,26.3808,26.3808,57060.0
2015-10-27 11:30:00,29.33,29.33,29.3,29.3,16412.0,26.3988,26.3988,26.3718,26.3718,16412.0
2015-10-27 11:40:00,29.3,29.33,29.29,29.33,106676.0,26.3718,26.3988,26.3628,26.3988,106676.0
2015-10-27 11:50:00,29.32,29.33,29.25,29.27,129244.0,26.3898,26.3988,26.3268,26.3448,129244.0
2015-10-27 12:00:00,29.28,29.28,29.25,29.26,50768.0,26.3538,26.3538,26.3268,26.3358,50768.0
2015-10-27 12:10:00,29.26,29.27,29.24,29.25,18000.0,26.3358,26.3448,26.3178,26.3268,18000.0
2015-10-27 12:20:00,29.26,29.27,29.25,29.25,51908.0,26.3358,26.3448,26.3268,26.3268,51908.0
2015-10-27 12:30:00,29.25,29.26,29.24,29.25,54904.0,26.3268,26.3358,26.3178,26.3268,54904.0
2015-10-27 12:40:00,29.25,29.29,29.25,29.28,41020.0,26.3268,26.3628,26.3268,26.3538,41020.0
2015-10-27 12:50:00,29.28,29.28,29.24,29.25,57340.0,26.3538,26.3538,26.3178,26.3268,57340.0
2015-10-27 13:00:00,29.25,29.25,29.21,29.21,53356.0,26.3268,26.3268,26.2908,26.2908,53356.0
2015-10-27 13:10:00,29.22,29.23,29.21,29.23,91672.0,26.2998,26.3088,26.2908,26.3088,91672.0
2015-10-27 13:20:00,29.23,29.23,29.2,29.22,41208.0,26.3088,26.3088,26.2818,26.2998,41208.0
2015-10-27 13:30:00,29.22,29.25,29.21,29.25,28448.0,26.2998,26.3268,26.2908,26.3268,28448.0
2015-10-27 13:40:00,29.25,29.25,29.24,29.24,100440.0,26.3268,26.3268,26.3178,26.3178,100440.0
2015-10-27 13:50:00,29.23,29.25,29.22,29.24,12372.0,26.3088,26.3268,26.2998,26.3178,12372.0
2015-10-27 14:00:00,29.24,29.27,29.24,29.27,17396.0,26.3178,26.3448,26.3178,26.3448,17396.0
2015-10-27 14:10:00,29.27,29.27,29.24,29.24,82768.0,26.3448,26.3448,26.3178,26.3178,82768.0
2015-10-27 14:20:00,29.24,29.27,29.24,29.27,50660.0,26.3178,26.3448,26.3178,26.3448,50660.0
2015-10-27 14:30:00,29.26,29.29,29.26,29.28,43436.0,26.3358,26.3628,26.3358,26.3538,43436.0
2015-10-27 14:40:00,29.27,29.28,29.24,29.25,92780.0,26.3448,26.3538,26.3178,26.3268,92780.0
2015-10-27 14:50:00,29.25,29.27,29.25,29.25,373328.0,26.3268,26.3448,26.3268,26.3268,373328.0
2015-10-27 15:00:00,29.25,29.28,29.24,29.27,514448.0,26.3268,26.3538,26.3178,26.3448,514448.0
2015-10-27 15:10:00,29.27,29.3,29.27,29.28,309348.0,26.3448,26.3718,26.3448,26.3538,309348.0
2015-10-27 15:20:00,29.28,29.31,29.27,29.3,277644.0,26.3538,26.3808,26.3448,26.3718,277644.0
2015-10-27 15:30:00,29.31,29.31,29.27,29.28,90136.0,26.3808,26.3808,26.3448,26.3538,90136.0
2015-10-27 15:40:00,29.28,29.3,29.28,29.3,40668.0,26.3538,26.3718,26.3538,26.3718,40668.0
2015-10-27 15:50:00,29.3,29.31,29.28,29.31,157128.0,26.3718,26.3808,26.3538,26.3808,157128.0
2015-10-28 09:30:00,29.38,29.4,29.32,29.32,34920.0,26.4439,26.4619,26.3898,26.3898,34920.0
2015-10-28 09:40:00,29.32,29.36,29.31,29.34,16356.0,26.3898,26.4258,26.3808,26.4078,16356.0
2015-10-28 09:50:00,29.35,29.39,29.35,29.39,20204.0,26.4168,26.4529,26.4168,26.4529,20204.0
2015-10-28 10:00:00,29.4,29.4,29.37,29.39,32384.0,26.4619,26.4619,26.4348,26.4529,32384.0
2015-10-28 10:10:00,29.4,29.4,29.35,29.35,18060.0,26.4619,26.4619,26.4168,26.4168,18060.0
2015-10-28 10:20:00,29.36,29.37,29.35,29.37,9576.0,26.4258,26.4348,26.4168,26.4348,9576.0
2015-10-28 10:30:00,29.38,29.41,29.38,29.41,19220.0,26.4439,26.4709,26.4439,26.4709,19220.0
2015-10-28 10:40:00,29.41,29.44,29.41,29.44,19932.0,26.4709,26.4979,26.4709,26.4979,19932.0
2015-10-28 10:50:00,29.43,29.46,29.43,29.46,32752.0,26.4889,26.5159,26.4889,26.5159,32752.0
2015-10-28 11:00:00,29.45,29.47,29.44,29.45,45424.0,26.5069,26.5249,26.4979,26.5069,45424.0
2015-10-28 11:10:00,29.45,29.47,29.45,29.45,25892.0,26.5069,26.5249,26.5069,26.5069,25892.0
2015-10-28 11:20:00,29.46,29.46,29.43,29.44,156052.0,26.5159,26.5159,26.4889,26.4979,156052.0
2015-10-28 11:30:00,29.44,29.46,29.44,29.45,36544.0,26.4979,26.5159,26.4979,26.5069,36544.0
2015-10-28 11:40:00,29.45,29.47,29.45,29.47,27940.0,26.5069,26.5249,26.5069,26.5249,27940.0
2015-10-28 11:50:00,29.47,29.5,29.46,29.49,66400.0,26.5249,26.5519,26.5159,26.5429,66400.0
2015-10-28 12:00:00,29.49,29.49,29.47,29.48,37296.0,26.5429,26.5429,26.5249,26.5339,37296.0
2015-10-28 12:10:00,29.48,29.5,29.47,29.49,29512.0,26.5339,26.5519,26.5249,26.5429,29512.0
2015-10-28 12:20:00,29.49,29.5,29.48,29.49,14596.0,26.5429,26.5519,26.5339,26.5429,14596.0
2015-10-28 12:30:00,29.49,29.49,29.47,29.47,19760.0,26.5429,26.5429,26.5249,26.5249,19760.0
2015-10-28 12:40:00,29.47,29.47,29.45,29.45,19336.0,26.5249,26.5249,26.5069,26.5069,19336.0
2015-10-28 12:50:00,29.46,29.47,29.46,29.46,72376.0,26.5159,26.5249,26.5159,26.5159,72376.0
2015-10-28 13:00:00,29.46,29.47,29.45,29.45,47916.0,26.5159,26.5249,26.5069,26.5069,47916.0
2015-10-28 13:10:00,29.45,29.46,29.44,29.46,43592.0,26.5069,26.5159,26.4979,26.5159,43592.0
2015-10-28 13:20:00,29.46,29.47,29.46,29.46,15912.0,26.5159,26.5249,26.5159,26.5159,15912.0
2015-10-28 13:30:00,29.46,29.47,29.45,29.47,33672.0,26.5159,26.5249,26.5069,26.5249,33672.0
2015-10-28 13:40:00,29.47,29.5,29.47,29.48,44872.0,26.5249,26.5519,26.5249,26.5339,44872.0
2015-10-28 13:50:00,29.49,29.54,29.47,29.54,61516.0,26.5429,26.5879,26.5249,26.5879,61516.0
2015-10-28 14:00:00,29.53,29.53,29.31,29.36,299640.0,26.5789,26.5789,26.3808,26.4258,299640.0
2015-10-28 14:10:00,29.35,29.35,29.21,29.25,355792.0,26.4168,26.4168,26.2908,26.3268,355792.0
2015-10-28 14:20:00,29.26,29.35,29.24,29.32,203980.0,26.3358,26.4168,26.3178,26.3898,203980.0
2015-10-28 14:30:00,29.31,29.31,29.24,29.29,90400.0,26.3808,26.3808,26.3178,26.3628,90400.0
2015-10-28 14:40:00,29.3,29.34,29.27,29.3,96912.0,26.3718,26.4078,26.3448,26.3718,96912.0
2015-10-28 14:50:00,29.31,29.37,29.3,29.36,132024.0,26.3808,26.4348,26.3718,26.4258,132024.0
2015-10-28 15:00:00,29.36,29.46,29.35,29.43,201332.0,26.4258,26.5159,26.4168,26.4889,201332.0
2015-10-28 15:10:00,29.43,29.46,29.42,29.43,90768.0,26.4889,26.5159,26.4799,26.4889,90768.0
2015-10-28 15:20:00,29.43,29.48,29.41,29.47,81260.0,26.4889,26.5339,26.4709,26.5249,81260.0
2015-10-28 15:30:00,29.47,29.54,29.47,29.54,150748.0,26.5249,26.5879,26.5249,26.5879,150748.0
2015-10-28 15:40:00,29.53,29.59,29.52,29.58,170396.0,26.5789,26.6329,26.5699,26.6239,170396.0
2015-10-28 15:50:00,29.58,29.6,29.55,29.6,199120.0,26.6239,26.6419,26.5969,26.6419,199120.0
2015-10-29 09:30:00,29.54,29.6,29.53,29.6,48244.0,26.5879,26.6419,26.5789,26.6419,48244.0
2015-10-29 09:40:00,29.6,29.61,29.58,29.59,1228368.0,26.6419,26.6509,26.6239,26.6329,1228368.0
2015-10-29 09:50:00,29.58,29.6,29.56,29.57,287864.0,26.6239,26.6419,26.6059,26.6149,287864.0
2015-10-29 10:00:00,29.57,29.64,29.56,29.64,166196.0,26.6149,26.6779,26.6059,26.6779,166196.0
2015-10-29 10:10:00,29.64,29.65,29.59,29.6,515260.0,26.6779,26.6869,26.6329,26.6419,515260.0
2015-10-29 10:20:00,29.6,29.61,29.56,29.56,114712.0,26.6419,26.6509,26.6059,26.6059,114712.0
2015-10-29 10:30:00,29.57,29.59,29.56,29.57,19104.0,26.6149,26.6329,26.6059,26.6149,19104.0
2015-10-29 10:40:00,29.58,29.6,29.56,29.56,21692.0,26.6239,26.6419,26.6059,26.6059,21692.0
2015-10-29 10:50:00,29.56,29.58,29.55,29.56,14072.0,26.6059,26.6239,26.5969,26.6059,14072.0
2015-10-29 11:00:00,29.56,29.59,29.54,29.59,28520.0,26.6059,26.6329,26.5879,26.6329,28520.0
2015-10-29 11:10:00,29.59,29.6,29.58,29.59,29132.0,26.6329,26.6419,26.6239,26.6329,29132.0
2015-10-29 11:20:00,29.58,29.61,29.58,29.6,1684260.0,26.6239,26.6509,26.6239,26.6419,1684260.0
2015-10-29 11:30:00,29.6,29.61,29.6,29.61,720124.0,26.6419,26.6509,26.6419,26.6509,720124.0
2015-10-29 11:40:00,29.6,29.63,29.6,29.61,40572.0,26.6419,26.6689,26.6419,26.6509,40572.0
2015-10-29 11:50:00,29.61,29.61,29.6,29.61,26092.0,26.6509,26.6509,26.6419,26.6509,26092.0
2015-10-29 12:00:00,29.6,29.61,29.57,29.58,160868.0,26.6419,26.6509,26.6149,26.6239,160868.0
2015-10-29 12:10:00,29.59,29.6,29.58,29.6,16084.0,26.6329,26.6419,26.6239,26.6419,16084.0
2015-10-29 12:20:00,29.6,29.63,29.6,29.63,44784.0,26.6419,26.6689,26.6419,26.6689,44784.0
2015-10-29 12:30:00,29.64,29.64,29.62,29.63,26988.0,26.6779,26.6779,26.6599,26.6689,26988.0
2015-10-29 12:40:00,29.62,29.65,29.62,29.63,33380.0,26.6599,26.6869,26.6599,26.6689,33380.0
2015-10-29 12:50:00,29.63,29.63,29.61,29.63,50148.0,26.6689,26.6689,26.6509,26.6689,50148.0
2015-10-29 13:00:00,29.63,29.63,29.61,29.63,198412.0,26.6689,26.6689,26.6509,26.6689,198412.0
2015-10-29 13:10:00,29.63,29.64,29.62,29.63,40044.0,26.6689,26.6779,26.6599,26.6689,40044.0
2015-10-29 13:20:00,29.63,29.64,29.62,29.62,113680.0,26.6689,26.6779,26.6599,26.6599,113680.0
2015-10-29 13:30:00,29.62,29.63,29.58,29.58,38220.0,26.6599,26.6689,26.6239,26.6239,38220.0
2015-10-29 13:40:00,29.58,29.6,29.58,29.59,49260.0,26.6239,26.6419,26.6239,26.6329,49260.0
2015-10-29 13:50:00,29.59,29.59,29.57,29.57,36904.0,26.6329,26.6329,26.6149,26.6149,36904.0
2015-10-29 14:00:00,29.57,29.6,29.57,29.59,133944.0,26.6149,26.6419,26.6149,26.6329,133944.0
2015-10-29 14:10:00,29.59,29.6,29.57,29.6,80588.0,26.6329,26.6419,26.6149,26.6419,80588.0
2015-10-29 14:20:00,29.6,29.63,29.6,29.62,40960.0,26.6419,26.6689,26.6419,26.6599,40960.0
2015-10-29 14:30:00,29.62,29.62,29.59,29.6,27412.0,26.6599,26.6599,26.6329,26.6419,27412.0
2015-10-29 14:40:00,29.6,29.63,29.6,29.61,93848.0,26.6419,26.6689,26.6419,26.6509,93848.0
2015-10-29 14:50:00,29.63,29.64,29.62,29.63,34760.0,26.6689,26.6779,26.6599,26.6689,34760.0
2015-10-29 15:00:00,29.63,29.63,29.61,29.63,65596.0,26.6689,26.6689,26.6509,26.6689,65596.0
2015-10-29 15:10:00,29.63,29.66,29.62,29.66,149548.0,26.6689,26.6959,26.6599,26.6959,149548.0
2015-10-29 15:20:00,29.66,29.66,29.65,29.65,103332.0,26.6959,26.6959,26.6869,26.6869,103332.0
2015-10-29 15:30:00,29.65,29.68,29.64,29.68,108760.0,26.6869,26.7139,26.6779,26.7139,108760.0
2015-10-29 15:40:00,29.68,29.69,29.66,29.66,213688.0,26.7139,26.7229,26.6959,26.6959,213688.0
2015-10-29 15:50:00,29.67,29.67,29.63,29.65,129568.0,26.7049,26.7049,26.6689,26.6869,129568.0
2015-10-30 09:30:00,29.68,29.7,29.65,29.69,49664.0,26.7139,26.7319,26.6869,26.7229,49664.0
2015-10-30 09:40:00,29.68,29.7,29.65,29.65,73532.0,26.7139,26.7319,26.6869,26.6869,73532.0
2015-10-30 09:50:00,29.66,29.66,29.62,29.64,34308.0,26.6959,26.6959,26.6599,26.6779,34308.0
2015-10-30 10:00:00,29.65,29.65,29.62,29.62,62112.0,26.6869,26.6869,26.6599,26.6599,62112.0
2015-10-30 10:10:00,29.63,29.63,29.59,29.63,34836.0,26.6689,26.6689,26.6329,26.6689,34836.0
2015-10-30 10:20:00,29.64,29.64,29.61,29.62,87800.0,26.6779,26.6779,26.6509,26.6599,87800.0
2015-10-30 10:30:00,29.62,29.66,29.61,29.64,53984.0,26.6599,26.6959,26.6509,26.6779,53984.0
2015-10-30 10:40:00,29.64,29.66,29.64,29.65,21660.0,26.6779,26.6959,26.6779,26.6869,21660.0
2015-10-30 10:50:00,29.65,29.66,29.62,29.62,22728.0,26.6869,26.6959,26.6599,26.6599,22728.0
2015-10-30 11:00:00,29.64,29.64,29.62,29.63,53500.0,26.6779,26.6779,26.6599,26.6689,53500.0
2015-10-30 11:10:00,29.63,29.63,29.61,29.61,194436.0,26.6689,26.6689,26.6509,26.6509,194436.0
2015-10-30 11:20:00,29.61,29.61,29.6,29.61,119724.0,26.6509,26.6509,26.6419,26.6509,119724.0
2015-10-30 11:30:00,29.62,29.62,29.6,29.61,34200.0,26.6599,26.6599,26.6419,26.6509,34200.0
2015-10-30 11:40:00,29.61,29.63,29.61,29.63,21652.0,26.6509,26.6689,26.6509,26.6689,21652.0
2015-10-30 11:50:00,29.62,29.65,29.61,29.64,29240.0,26.6599,26.6869,26.6509,26.6779,29240.0
2015-10-30 12:00:00,29.64,29.64,29.6,29.61,16804.0,26.6779,26.6779,26.6419,26.6509,16804.0
2015-10-30 12:10:00,29.62,29.63,29.61,29.63,30400.0,26.6599,26.6689,26.6509,26.6689,30400.0
2015-10-30 12:20:00,29.62,29.65,29.62,29.63,47804.0,26.6599,26.6869,26.6599,26.6689,47804.0
2015-10-30 12:30:00,29.64,29.66,29.63,29.64,39624.0,26.6779,26.6959,26.6689,26.6779,39624.0
2015-10-30 12:40:00,29.65,29.66,29.64,29.64,89796.0,26.6869,26.6959,26.6779,26.6779,89796.0
2015-10-30 12:50:00,29.64,29.69,29.64,29.67,148348.0,26.6779,26.7229,26.6779,26.7049,148348.0
2015-10-30 13:00:00,29.68,29.7,29.67,29.68,25704.0,26.7139,26.7319,26.7049,26.7139,25704.0
2015-10-30 13:10:00,29.67,29.68,29.66,29.67,107524.0,26.7049,26.7139,26.6959,26.7049,107524.0
2015-10-30 13:20:00,29.67,29.68,29.66,29.68,10200.0,26.7049,26.7139,26.6959,26.7139,10200.0
2015-10-30 13:30:00,29.68,29.69,29.67,29.69,48588.0,26.7139,26.7229,26.7049,26.7229,48588.0
2015-10-30 13:40:00,29.69,29.7,29.67,29.7,45492.0,26.7229,26.7319,26.7049,26.7319,45492.0
2015-10-30 13:50:00,29.7,29.7,29.68,29.68,34904.0,26.7319,26.7319,26.7139,26.7139,34904.0
2015-10-30 14:00:00,29.68,29.7,29.67,29.67,47392.0,26.7139,26.7319,26.7049,26.7049,47392.0
2015-10-30 14:10:00,29.67,29.68,29.66,29.68,19172.0,26.7049,26.7139,26.6959,26.7139,19172.0
2015-10-30 14:20:00,29.67,29.67,29.63,29.63,115756.0,26.7049,26.7049,26.6689,26.6689,115756.0
2015-10-30 14:30:00,29.62,29.64,29.61,29.61,65304.0,26.6599,26.6779,26.6509,26.6509,65304.0
2015-10-30 14:40:00,29.61,29.62,29.58,29.59,59808.0,26.6509,26.6599,26.6239,26.6329,59808.0
2015-10-30 14:50:00,29.58,29.6,29.56,29.57,94420.0,26.6239,26.6419,26.6059,26.6149,94420.0
2015-10-30 15:00:00,29.56,29.57,29.54,29.56,99572.0,26.6059,26.6149,26.5879,26.6059,99572.0
2015-10-30 15:10:00,29.56,29.59,29.55,29.58,100240.0,26.6059,26.6329,26.5969,26.6239,100240.0
2015-10-30 15:20:00,29.58,29.6,29.55,29.55,155580.0,26.6239,26.6419,26.5969,26.5969,155580.0
2015-10-30 15:30:00,29.55,29.59,29.54,29.59,95184.0,26.5969,26.6329,26.5879,26.6329,95184.0
2015-10-30 15:40:00,29.59,29.62,29.56,29.61,136156.0,26.6329,26.6599,26.6059,26.6509,136156.0
2015-10-30 15:50:00,29.61,29.61,29.5,29.5,571664.0,26.6509,26.6509,26.5519,26.5519,571664.0
2015-11-02 09:30:00,29.57,29.58,29.53,29.58,49700.0,26.6149,26.6239,26.5789,26.6239,49700.0
2015-11-02 09:40:00,29.59,29.62,29.55,29.62,10376.0,26.6329,26.6599,26.5969,26.6599,10376.0
2015-11-02 09:50:00,29.61,29.62,29.6,29.62,22700.0,26.6509,26.6599,26.6419,26.6599,22700.0
2015-11-02 10:00:00,29.62,29.65,29.61,29.64,44360.0,26.6599,26.6869,26.6509,26.6779,44360.0
2015-11-02 10:10:00,29.64,29.64,29.62,29.63,28532.0,26.6779,26.6779,26.6599,26.6689,28532.0
2015-11-02 10:20:00,29.63,29.67,29.63,29.65,42332.0,26.6689,26.7049,26.6689,26.6869,42332.0
2015-11-02 10:30:00,29.65,29.66,29.64,29.65,17704.0,26.6869,26.6959,26.6779,26.6869,17704.0
2015-11-02 10:40:00,29.64,29.66,29.63,29.65,18500.0,26.6779,26.6959,26.6689,26.6869,18500.0
2015-11-02 10:50:00,29.66,29.66,29.63,29.65,206500.0,26.6959,26.6959,26.6689,26.6869,206500.0
2015-11-02 11:00:00,29.65,29.69,29.64,29.67,149608.0,26.6869,26.7229,26.6779,26.7049,149608.0
2015-11-02 11:10:00,29.67,29.68,29.66,29.66,34028.0,26.7049,26.7139,26.6959,26.6959,34028.0
2015-11-02 11:20:00,29.66,29.67,29.66,29.66,39192.0,26.6959,26.7049,26.6959,26.6959,39192.0
2015-11-02 11:30:00,29.67,29.68,29.66,29.67,296688.0,26.7049,26.7139,26.6959,26.7049,296688.0
2015-11-02 11:40:00,29.68,29.68,29.65,29.66,86628.0,26.7139,26.7139,26.6869,26.6959,86628.0
2015-11-02 11:50:00,29.66,29.68,29.66,29.68,35940.0,26.6959,26.7139,26.6959,26.7139,35940.0
2015-11-02 12:00:00,29.68,29.68,29.66,29.66,22900.0,26.7139,26.7139,26.6959,26.6959,22900.0
2015-11-02 12:10:00,29.66,29.68,29.66,29.68,18016.0,26.6959,26.7139,26.6959,26.7139,18016.0
2015-11-02 12:20:00,29.68,29.69,29.68,29.68,27276.0,26.7139,26.7229,26.7139,26.7139,27276.0
2015-11-02 12:30:00,29.68,29.68,29.67,29.68,62776.0,26.7139,26.7139,26.7049,26.7139,62776.0
2015-11-02 12:40:00,29.68,29.71,29.68,29.69,65692.0,26.7139,26.7409,26.7139,26.7229,65692.0
2015-11-02 12:50:00,29.69,29.71,29.68,29.71,19904.0,26.7229,26.7409,26.7139,26.7409,19904.0
2015-11-02 13:00:00,29.71,29.72,29.71,29.71,189672.0,26.7409,26.7499,26.7409,26.7409,189672.0
2015-11-02 13:10:00,29.71,29.71,29.68,29.69,34272.0,26.7409,26.7409,26.7139,26.7229,34272.0
2015-11-02 13:20:00,29.69,29.71,29.69,29.7,50716.0,26.7229,26.7409,26.7229,26.7319,50716.0
2015-11-02 13:30:00,29.71,29.72,29.7,29.71,60008.0,26.7409,26.7499,26.7319,26.7409,60008.0
2015-11-02 13:40:00,29.7,29.71,29.7,29.71,33916.0,26.7319,26.7409,26.7319,26.7409,33916.0
2015-11-02 13:50:00,29.71,29.73,29.7,29.73,31532.0,26.7409,26.7589,26.7319,26.7589,31532.0
2015-11-02 14:00:00,29.73,29.74,29.72,29.73,263884.0,26.7589,26.7679,26.7499,26.7589,263884.0
2015-11-02 14:10:00,29.73,29.74,29.73,29.73,34776.0,26.7589,26.7679,26.7589,26.7589,34776.0
2015-11-02 14:20:00,29.74,29.75,29.74,29.74,72144.0,26.7679,26.7769,26.7679,26.7679,72144.0
2015-11-02 14:30:00,29.74,29.75,29.73,29.75,218832.0,26.7679,26.7769,26.7589,26.7769,218832.0
2015-11-02 14:40:00,29.75,29.76,29.75,29.76,128196.0,26.7769,26.7859,26.7769,26.7859,128196.0
2015-11-02 14:50:00,29.76,29.8,29.75,29.8,117072.0,26.7859,26.8219,26.7769,26.8219,117072.0
2015-11-02 15:00:00,29.8,29.81,29.77,29.78,525232.0,26.8219,26.8309,26.7949,26.8039,525232.0
2015-11-02 15:10:00,29.78,29.8,29.78,29.8,49112.0,26.8039,26.8219,26.8039,26.8219,49112.0
2015-11-02 15:20:00,29.8,29.82,29.79,29.82,155148.0,26.8219,26.8399,26.8129,26.8399,155148.0
2015-11-02 15:30:00,29.82,29.83,29.8,29.8,61420.0,26.8399,26.8489,26.8219,26.8219,61420.0
2015-11-02 15:40:00,29.81,29.83,29.78,29.78,77492.0,26.8309,26.8489,26.8039,26.8039,77492.0
2015-11-02 15:50:00,29.79,29.81,29.78,29.8,311124.0,26.8129,26.8309,26.8039,26.8219,311124.0
2015-11-03 09:30:00,29.78,29.78,29.7,29.75,117684.0,26.8039,26.8039,26.7319,26.7769,117684.0
2015-11-03 09:40:00,29.75,29.76,29.71,29.72,55480.0,26.7769,26.7859,26.7409,26.7499,55480.0
2015-11-03 09:50:00,29.72,29.72,29.69,29.71,72132.0,26.7499,26.7499,26.7229,26.7409,72132.0
2015-11-03 10:00:00,29.71,29.74,29.71,29.73,125808.0,26.7409,26.7679,26.7409,26.7589,125808.0
2015-11-03 10:10:00,29.73,29.78,29.73,29.78,132624.0,26.7589,26.8039,26.7589,26.8039,132624.0
2015-11-03 10:20:00,29.77,29.78,29.76,29.77,219660.0,26.7949,26.8039,26.7859,26.7949,219660.0
2015-11-03 10:30:00,29.77,29.8,29.77,29.79,264068.0,26.7949,26.8219,26.7949,26.8129,264068.0
2015-11-03 10:40:00,29.79,29.79,29.76,29.78,146272.0,26.8129,26.8129,26.7859,26.8039,146272.0
2015-11-03 10:50:00,29.78,29.8,29.77,29.78,187420.0,26.8039,26.8219,26.7949,26.8039,187420.0
2015-11-03 11:00:00,29.78,29.79,29.76,29.78,138352.0,26.8039,26.8129,26.7859,26.8039,138352.0
2015-11-03 11:10:00,29.78,29.8,29.78,29.79,86412.0,26.8039,26.8219,26.8039,26.8129,86412.0
2015-11-03 11:20:00,29.79,29.8,29.78,29.8,131704.0,26.8129,26.8219,26.8039,26.8219,131704.0
2015-11-03 11:30:00,29.79,29.85,29.79,29.83,116424.0,26.8129,26.8669,26.8129,26.8489,116424.0
2015-11-03 11:40:00,29.84,29.85,29.83,29.84,197448.0,26.8579,26.8669,26.8489,26.8579,197448.0
2015-11-03 11:50:00,29.84,29.85,29.84,29.85,92176.0,26.8579,26.8669,26.8579,26.8669,92176.0
2015-11-03 12:00:00,29.86,29.86,29.85,29.86,104088.0,26.8759,26.8759,26.8669,26.8759,104088.0
2015-11-03 12:10:00,29.86,29.86,29.83,29.83,149408.0,26.8759,26.8759,26.8489,26.8489,149408.0
2015-11-03 12:20:00,29.83,29.84,29.82,29.83,127208.0,26.8489,26.8579,26.8399,26.8489,127208.0
2015-11-03 12:30:00,29.84,29.84,29.83,29.84,119356.0,26.8579,26.8579,26.8489,26.8579,119356.0
2015-11-03 12:40:00,29.83,29.84,29.82,29.84,81312.0,26.8489,26.8579,26.8399,26.8579,81312.0
2015-11-03 12:50:00,29.84,29.86,29.83,29.85,105856.0,26.8579,26.8759,26.8489,26.8669,105856.0
2015-11-03 13:00:00,29.85,29.86,29.85,29.85,126328.0,26.8669,26.8759,26.8669,26.8669,126328.0
2015-11-03 13:10:00,29.85,29.86,29.84,29.86,63900.0,26.8669,26.8759,26.8579,26.8759,63900.0
2015-11-03 13:20:00,29.86,29.88,29.86,29.86,125796.0,26.8759,26.8939,26.8759,26.8759,125796.0
2015-11-03 13:30:00,29.86,29.89,29.86,29.89,80656.0,26.8759,26.9029,26.8759,26.9029,80656.0
2015-11-03 13:40:00,29.89,29.91,29.89,29.9,104936.0,26.9029,26.9209,26.9029,26.9119,104936.0
2015-11-03 13:50:00,29.89,29.9,29.88,29.89,198980.0,26.9029,26.9119,26.8939,26.9029,198980.0
2015-11-03 14:00:00,29.89,29.94,29.89,29.93,240512.0,26.9029,26.9479,26.9029,26.9389,240512.0
2015-11-03 14:10:00,29.94,29.95,29.92,29.92,109472.0,26.9479,26.9569,26.9299,26.9299,109472.0
2015-11-03 14:20:00,29.93,29.95,29.92,29.95,113544.0,26.9389,26.9569,26.9299,26.9569,113544.0
2015-11-03 14:30:00,29.96,29.96,29.95,29.95,371268.0,26.9659,26.9659,26.9569,26.9569,371268.0
2015-11-03 14:40:00,29.95,29.96,29.93,29.95,83060.0,26.9569,26.9659,26.9389,26.9569,83060.0
2015-11-03 14:50:00,29.94,29.95,29.93,29.93,110644.0,26.9479,26.9569,26.9389,26.9389,110644.0
2015-11-03 15:00:00,29.93,29.93,29.9,29.91,107032.0,26.9389,26.9389,26.9119,26.9209,107032.0
2015-11-03 15:10:00,29.91,29.93,29.91,29.92,232748.0,26.9209,26.9389,26.9209,26.9299,232748.0
2015-11-03 15:20:00,29.92,29.93,29.9,29.9,166132.0,26.9299,26.9389,26.9119,26.9119,166132.0
2015-11-03 15:30:00,29.9,29.9,29.87,29.88,203640.0,26.9119,26.9119,26.8849,26.8939,203640.0
2015-11-03 15:40:00,29.88,29.88,29.85,29.86,144472.0,26.8939,26.8939,26.8669,26.8759,144472.0
2015-11-03 15:50:00,29.86,29.87,29.83,29.86,144076.0,26.8759,26.8849,26.8489,26.8759,144076.0
2015-11-04 09:30:00,29.92,29.95,29.9,29.9,195792.0,26.9299,26.9569,26.9119,26.9119,195792.0
2015-11-04 09:40:00,29.91,29.91,29.83,29.84,71556.0,26.9209,26.9209,26.8489,26.8579,71556.0
2015-11-04 09:50:00,29.83,29.84,29.81,29.83,90932.0,26.8489,26.8579,26.8309,26.8489,90932.0
2015-11-04 10:00:00,29.84,29.86,29.8,29.86,152308.0,26.8579,26.8759,26.8219,26.8759,152308.0
2015-11-04 10:10:00,29.86,29.88,29.83,29.88,50532.0,26.8759,26.8939,26.8489,26.8939,50532.0
2015-11-04 10:20:00,29.88,29.88,29.86,29.87,54332.0,26.8939,26.8939,26.8759,26.8849,54332.0
2015-11-04 10:30:00,29.88,29.91,29.86,29.86,57792.0,26.8939,26.9209,26.8759,26.8759,57792.0
2015-11-04 10:40:00,29.85,29.86,29.82,29.85,79124.0,26.8669,26.8759,26.8399,26.8669,79124.0
2015-11-04 10:50:00,29.86,29.86,29.79,29.79,133908.0,26.8759,26.8759,26.8129,26.8129,133908.0
2015-11-04 11:00:00,29.79,29.79,29.74,29.74,54500.0,26.8129,26.8129,26.7679,26.7679,54500.0
2015-11-04 11:10:00,29.74,29.78,29.73,29.78,74316.0,26.7679,26.8039,26.7589,26.8039,74316.0
2015-11-04 11:20:00,29.78,29.8,29.75,29.76,72552.0,26.8039,26.8219,26.7769,26.7859,72552.0
2015-11-04 11:30:00,29.76,29.78,29.74,29.77,77512.0,26.7859,26.8039,26.7679,26.7949,77512.0
2015-11-04 11:40:00,29.77,29.8,29.75,29.8,57264.0,26.7949,26.8219,26.7769,26.8219,57264.0
2015-11-04 11:50:00,29.8,29.8,29.77,29.78,72144.0,26.8219,26.8219,26.7949,26.8039,72144.0
2015-11-04 12:00:00,29.78,29.84,29.77,29.84,44852.0,26.8039,26.8579,26.7949,26.8579,44852.0
2015-11-04 12:10:00,29.83,29.84,29.82,29.82,49732.0,26.8489,26.8579,26.8399,26.8399,49732.0
2015-11-04 12:20:00,29.83,29.84,29.82,29.82,65572.0,26.8489,26.8579,26.8399,26.8399,65572.0
2015-11-04 12:30:00,29.81,29.83,29.78,29.79,49868.0,26.8309,26.8489,26.8039,26.8129,49868.0
2015-11-04 12:40:00,29.79,29.81,29.77,29.79,53100.0,26.8129,26.8309,26.7949,26.8129,53100.0
2015-11-04 12:50:00,29.79,29.8,29.78,29.8,19932.0,26.8129,26.8219,26.8039,26.8219,19932.0
2015-11-04 13:00:00,29.8,29.81,29.73,29.73,76236.0,26.8219,26.8309,26.7589,26.7589,76236.0
2015-11-04 13:10:00,29.73,29.75,29.73,29.73,58776.0,26.7589,26.7769,26.7589,26.7589,58776.0
2015-11-04 13:20:00,29.72,29.75,29.72,29.75,59140.0,26.7499,26.7769,26.7499,26.7769,59140.0
2015-11-04 13:30:00,29.75,29.77,29.75,29.77,92744.0,26.7769,26.7949,26.7769,26.7949,92744.0
2015-11-04 13:40:00,29.77,29.77,29.75,29.75,130988.0,26.7949,26.7949,26.7769,26.7769,130988.0
2015-11-04 13:50:00,29.75,29.78,29.75,29.78,30244.0,26.7769,26.8039,26.7769,26.8039,30244.0
2015-11-04 14:00:00,29.78,29.81,29.77,29.8,46728.0,26.8039,26.8309,26.7949,26.8219,46728.0
2015-11-04 14:10:00,29.82,29.83,29.81,29.82,49964.0,26.8399,26.8489,26.8309,26.8399,49964.0
2015-11-04 14:20:00,29.83,29.83,29.8,29.81,35876.0,26.8489,26.8489,26.8219,26.8309,35876.0
2015-11-04 14:30:00,29.82,29.86,29.81,29.85,85864.0,26.8399,26.8759,26.8309,26.8669,85864.0
2015-11-04 14:40:00,29.85,29.85,29.83,29.84,57700.0,26.8669,26.8669,26.8489,26.8579,57700.0
2015-11-04 14:50:00,29.84,29.84,29.81,29.83,96012.0,26.8579,26.8579,26.8309,26.8489,96012.0
2015-11-04 15:00:00,29.84,29.84,29.79,29.81,256080.0,26.8579,26.8579,26.8129,26.8309,256080.0
2015-11-04 15:10:00,29.81,29.81,29.78,29.8,93508.0,26.8309,26.8309,26.8039,26.8219,93508.0
2015-11-04 15:20:00,29.8,29.83,29.8,29.82,85844.0,26.8219,26.8489,26.8219,26.8399,85844.0
2015-11-04 15:30:00,29.81,29.81,29.78,29.8,375568.0,26.8309,26.8309,26.8039,26.8219,375568.0
2015-11-04 15:40:00,29.79,29.8,29.76,29.77,139308.0,26.8129,26.8219,26.7859,26.7949,139308.0
2015-11-04 15:50:00,29.77,29.82,29.76,29.82,693460.0,26.7949,26.8399,26.7859,26.8399,693460.0
2015-11-05 09:30:00,29.87,29.88,29.83,29.87,104556.0,26.8849,26.8939,26.8489,26.8849,104556.0
2015-11-05 09:40:00,29.85,29.87,29.83,29.87,24692.0,26.8669,26.8849,26.8489,26.8849,24692.0
2015-11-05 09:50:00,29.86,29.9,29.85,29.9,67888.0,26.8759,26.9119,26.8669,26.9119,67888.0
2015-11-05 10:00:00,29.9,29.91,29.85,29.85,60080.0,26.9119,26.9209,26.8669,26.8669,60080.0
2015-11-05 10:10:00,29.84,29.84,29.75,29.75,28672.0,26.8579,26.8579,26.7769,26.7769,28672.0
2015-11-05 10:20:00,29.76,29.78,29.7,29.7,101836.0,26.7859,26.8039,26.7319,26.7319,101836.0
2015-11-05 10:30:00,29.7,29.7,29.65,29.68,105528.0,26.7319,26.7319,26.6869,26.7139,105528.0
2015-11-05 10:40:00,29.67,29.67,29.62,29.63,39772.0,26.7049,26.7049,26.6599,26.6689,39772.0
2015-11-05 10:50:00,29.63,29.68,29.63,29.67,26708.0,26.6689,26.7139,26.6689,26.7049,26708.0
2015-11-05 11:00:00,29.67,29.69,29.65,29.66,54788.0,26.7049,26.7229,26.6869,26.6959,54788.0
2015-11-05 11:10:00,29.66,29.72,29.66,29.7,97480.0,26.6959,26.7499,26.6959,26.7319,97480.0
2015-11-05 11:20:00,29.71,29.73,29.7,29.72,84452.0,26.7409,26.7589,26.7319,26.7499,84452.0
2015-11-05 11:30:00,29.72,29.73,29.7,29.7,51972.0,26.7499,26.7589,26.7319,26.7319,51972.0
2015-11-05 11:40:00,29.69,29.76,29.69,29.75,95080.0,26.7229,26.7859,26.7229,26.7769,95080.0
2015-11-05 11:50:00,29.76,29.77,29.76,29.77,16408.0,26.7859,26.7949,26.7859,26.7949,16408.0
2015-11-05 12:00:00,29.77,29.79,29.77,29.77,28824.0,26.7949,26.8129,26.7949,26.7949,28824.0
2015-11-05 12:10:00,29.77,29.77,29.73,29.74,99112.0,26.7949,26.7949,26.7589,26.7679,99112.0
2015-11-05 12:20:00,29.75,29.79,29.75,29.79,417784.0,26.7769,26.8129,26.7769,26.8129,417784.0
2015-11-05 12:30:00,29.8,29.8,29.75,29.76,37256.0,26.8219,26.8219,26.7769,26.7859,37256.0
2015-11-05 12:40:00,29.76,29.79,29.75,29.75,72408.0,26.7859,26.8129,26.7769,26.7769,72408.0
2015-11-05 12:50:00,29.75,29.8,29.75,29.8,81596.0,26.7769,26.8219,26.7769,26.8219,81596.0
2015-11-05 13:00:00,29.8,29.81,29.79,29.8,29480.0,26.8219,26.8309,26.8129,26.8219,29480.0
2015-11-05 13:10:00,29.79,29.8,29.77,29.77,63864.0,26.8129,26.8219,26.7949,26.7949,63864.0
2015-11-05 13:20:00,29.77,29.78,29.75,29.75,77760.0,26.7949,26.8039,26.7769,26.7769,77760.0
2015-11-05 13:30:00,29.75,29.79,29.75,29.78,71672.0,26.7769,26.8129,26.7769,26.8039,71672.0
2015-11-05 13:40:00,29.77,29.78,29.75,29.77,548716.0,26.7949,26.8039,26.7769,26.7949,548716.0
2015-11-05 13:50:00,29.76,29.77,29.75,29.77,62088.0,26.7859,26.7949,26.7769,26.7949,62088.0
2015-11-05 14:00:00,29.78,29.79,29.75,29.76,69096.0,26.8039,26.8129,26.7769,26.7859,69096.0
2015-11-05 14:10:00,29.75,29.75,29.73,29.73,52556.0,26.7769,26.7769,26.7589,26.7589,52556.0
2015-11-05 14:20:00,29.73,29.73,29.71,29.72,47612.0,26.7589,26.7589,26.7409,26.7499,47612.0
2015-11-05 14:30:00,29.72,29.72,29.7,29.71,51244.0,26.7499,26.7499,26.7319,26.7409,51244.0
2015-11-05 14:40:00,29.7,29.73,29.7,29.73,32404.0,26.7319,26.7589,26.7319,26.7589,32404.0
2015-11-05 14:50:00,29.73,29.74,29.72,29.74,41496.0,26.7589,26.7679,26.7499,26.7679,41496.0
2015-11-05 15:00:00,29.74,29.74,29.72,29.73,34128.0,26.7679,26.7679,26.7499,26.7589,34128.0
2015-11-05 15:10:00,29.73,29.76,29.71,29.75,460236.0,26.7589,26.7859,26.7409,26.7769,460236.0
2015-11-05 15:20:00,29.75,29.8,29.75,29.79,394784.0,26.7769,26.8219,26.7769,26.8129,394784.0
2015-11-05 15:30:00,29.79,29.79,29.77,29.77,146012.0,26.8129,26.8129,26.7949,26.7949,146012.0
2015-11-05 15:40:00,29.78,29.81,29.77,29.77,151584.0,26.8039,26.8309,26.7949,26.7949,151584.0
2015-11-05 15:50:00,29.78,29.8,29.77,29.77,515060.0,26.8039,26.8219,26.7949,26.7949,515060.0
2015-11-06 09:30:00,29.69,29.76,29.68,29.73,178396.0,26.7229,26.7859,26.7139,26.7589,178396.0
2015-11-06 09:40:00,29.75,29.78,29.71,29.72,35864.0,26.7769,26.8039,26.7409,26.7499,35864.0
2015-11-06 09:50:00,29.69,29.69,29.62,29.62,44920.0,26.7229,26.7229,26.6599,26.6599,44920.0
2015-11-06 10:00:00,29.62,29.63,29.53,29.58,133316.0,26.6599,26.6689,26.5789,26.6239,133316.0
2015-11-06 10:10:00,29.57,29.62,29.57,29.62,38064.0,26.6149,26.6599,26.6149,26.6599,38064.0
2015-11-06 10:20:00,29.61,29.62,29.58,29.62,56688.0,26.6509,26.6599,26.6239,26.6599,56688.0
2015-11-06 10:30:00,29.62,29.68,29.62,29.68,73776.0,26.6599,26.7139,26.6599,26.7139,73776.0
2015-11-06 10:40:00,29.68,29.75,29.68,29.72,72884.0,26.7139,26.7769,26.7139,26.7499,72884.0
2015-11-06 10:50:00,29.72,29.74,29.68,29.68,51176.0,26.7499,26.7679,26.7139,26.7139,51176.0
2015-11-06 11:00:00,29.7,29.7,29.65,29.69,33448.0,26.7319,26.7319,26.6869,26.7229,33448.0
2015-11-06 11:10:00,29.69,29.69,29.65,29.65,82116.0,26.7229,26.7229,26.6869,26.6869,82116.0
2015-11-06 11:20:00,29.64,29.66,29.6,29.63,42600.0,26.6779,26.6959,26.6419,26.6689,42600.0
2015-11-06 11:30:00,29.64,29.66,29.64,29.66,33684.0,26.6779,26.6959,26.6779,26.6959,33684.0
2015-11-06 11:40:00,29.63,29.67,29.63,29.67,39116.0,26.6689,26.7049,26.6689,26.7049,39116.0
2015-11-06 11:50:00,29.67,29.68,29.65,29.65,19232.0,26.7049,26.7139,26.6869,26.6869,19232.0
2015-11-06 12:00:00,29.66,29.66,29.64,29.65,43292.0,26.6959,26.6959,26.6779,26.6869,43292.0
2015-11-06 12:10:00,29.65,29.67,29.64,29.64,113824.0,26.6869,26.7049,26.6779,26.6779,113824.0
2015-11-06 12:20:00,29.63,29.63,29.59,29.59,61500.0,26.6689,26.6689,26.6329,26.6329,61500.0
2015-11-06 12:30:00,29.6,29.61,29.56,29.57,44548.0,26.6419,26.6509,26.6059,26.6149,44548.0
2015-11-06 12:40:00,29.58,29.62,29.57,29.61,17900.0,26.6239,26.6599,26.6149,26.6509,17900.0
2015-11-06 12:50:00,29.6,29.61,29.59,29.61,23448.0,26.6419,26.6509,26.6329,26.6509,23448.0
2015-11-06 13:00:00,29.61,29.64,29.61,29.63,55300.0,26.6509,26.6779,26.6509,26.6689,55300.0
2015-11-06 13:10:00,29.63,29.65,29.63,29.65,53452.0,26.6689,26.6869,26.6689,26.6869,53452.0
2015-11-06 13:20:00,29.66,29.68,29.65,29.66,96860.0,26.6959,26.7139,26.6869,26.6959,96860.0
2015-11-06 13:30:00,29.65,29.65,29.63,29.64,60692.0,26.6869,26.6869,26.6689,26.6779,60692.0
2015-11-06 13:40:00,29.63,29.66,29.62,29.66,23484.0,26.6689,26.6959,26.6599,26.6959,23484.0
2015-11-06 13:50:00,29.66,29.71,29.66,29.69,45072.0,26.6959,26.7409,26.6959,26.7229,45072.0
2015-11-06 14:00:00,29.7,29.74,29.69,29.73,179812.0,26.7319,26.7679,26.7229,26.7589,179812.0
2015-11-06 14:10:00,29.73,29.73,29.68,29.68,35064.0,26.7589,26.7589,26.7139,26.7139,35064.0
2015-11-06 14:20:00,29.68,29.7,29.66,29.68,83904.0,26.7139,26.7319,26.6959,26.7139,83904.0
2015-11-06 14:30:00,29.68,29.68,29.63,29.63,220652.0,26.7139,26.7139,26.6689,26.6689,220652.0
2015-11-06 14:40:00,29.63,29.65,29.62,29.65,64148.0,26.6689,26.6869,26.6599,26.6869,64148.0
2015-11-06 14:50:00,29.65,29.67,29.64,29.67,58304.0,26.6869,26.7049,26.6779,26.7049,58304.0
2015-11-06 15:00:00,29.66,29.68,29.66,29.67,121684.0,26.6959,26.7139,26.6959,26.7049,121684.0
2015-11-06 15:10:00,29.67,29.68,29.66,29.67,65340.0,26.7049,26.7139,26.6959,26.7049,65340.0
2015-11-06 15:20:00,29.67,29.69,29.66,29.68,62600.0,26.7049,26.7229,26.6959,26.7139,62600.0
2015-11-06 15:30:00,29.68,29.72,29.68,29.68,69940.0,26.7139,26.7499,26.7139,26.7139,69940.0
2015-11-06 15:40:00,29.68,29.71,29.68,29.71,41812.0,26.7139,26.7409,26.7139,26.7409,41812.0
2015-11-06 15:50:00,29.71,29.74,29.7,29.74,139728.0,26.7409,26.7679,26.7319,26.7679,139728.0
2015-11-09 09:30:00,29.66,29.66,29.59,29.64,75664.0,26.6959,26.6959,26.6329,26.6779,75664.0
2015-11-09 09:40:00,29.65,29.65,29.54,29.58,79456.0,26.6869,26.6869,26.5879,26.6239,79456.0
2015-11-09 09:50:00,29.57,29.58,29.54,29.54,53592.0,26.6149,26.6239,26.5879,26.5879,53592.0
2015-11-09 10:00:00,29.53,29.54,29.49,29.49,84088.0,26.5789,26.5879,26.5429,26.5429,84088.0
2015-11-09 10:10:00,29.5,29.51,29.48,29.5,56540.0,26.5519,26.5609,26.5339,26.5519,56540.0
2015-11-09 10:20:00,29.49,29.5,29.43,29.46,73008.0,26.5429,26.5519,26.4889,26.5159,73008.0
2015-11-09 10:30:00,29.45,29.48,29.43,29.48,59112.0,26.5069,26.5339,26.4889,26.5339,59112.0
2015-11-09 10:40:00,29.48,29.49,29.46,29.48,118584.0,26.5339,26.5429,26.5159,26.5339,118584.0
2015-11-09 10:50:00,29.47,29.49,29.46,29.48,114348.0,26.5249,26.5429,26.5159,26.5339,114348.0
2015-11-09 11:00:00,29.47,29.48,29.4,29.4,216856.0,26.5249,26.5339,26.4619,26.4619,216856.0
2015-11-09 11:10:00,29.39,29.41,29.35,29.38,57948.0,26.4529,26.4709,26.4168,26.4439,57948.0
2015-11-09 11:20:00,29.38,29.38,29.33,29.33,35928.0,26.4439,26.4439,26.3988,26.3988,35928.0
2015-11-09 11:30:00,29.35,29.36,29.34,29.36,28404.0,26.4168,26.4258,26.4078,26.4258,28404.0
2015-11-09 11:40:00,29.36,29.36,29.32,29.33,88020.0,26.4258,26.4258,26.3898,26.3988,88020.0
2015-11-09 11:50:00,29.33,29.33,29.31,29.31,55736.0,26.3988,26.3988,26.3808,26.3808,55736.0
2015-11-09 12:00:00,29.31,29.34,29.29,29.34,53520.0,26.3808,26.4078,26.3628,26.4078,53520.0
2015-11-09 12:10:00,29.35,29.35,29.34,29.34,20064.0,26.4168,26.4168,26.4078,26.4078,20064.0
2015-11-09 12:20:00,29.35,29.38,29.35,29.38,48152.0,26.4168,26.4439,26.4168,26.4439,48152.0
2015-11-09 12:30:00,29.37,29.39,29.36,29.39,30200.0,26.4348,26.4529,26.4258,26.4529,30200.0
2015-11-09 12:40:00,29.39,29.41,29.39,29.39,63268.0,26.4529,26.4709,26.4529,26.4529,63268.0
2015-11-09 12:50:00,29.4,29.41,29.39,29.4,59580.0,26.4619,26.4709,26.4529,26.4619,59580.0
2015-11-09 13:00:00,29.41,29.41,29.36,29.37,52636.0,26.4709,26.4709,26.4258,26.4348,52636.0
2015-11-09 13:10:00,29.38,29.38,29.34,29.35,63044.0,26.4439,26.4439,26.4078,26.4168,63044.0
2015-11-09 13:20:00,29.35,29.38,29.35,29.38,29272.0,26.4168,26.4439,26.4168,26.4439,29272.0
2015-11-09 13:30:00,29.37,29.39,29.36,29.39,7332.0,26.4348,26.4529,26.4258,26.4529,7332.0
2015-11-09 13:40:00,29.4,29.42,29.38,29.38,55300.0,26.4619,26.4799,26.4439,26.4439,55300.0
2015-11-09 13:50:00,29.38,29.4,29.36,29.4,31860.0,26.4439,26.4619,26.4258,26.4619,31860.0
2015-11-09 14:00:00,29.4,29.43,29.38,29.42,63696.0,26.4619,26.4889,26.4439,26.4799,63696.0
2015-11-09 14:10:00,29.42,29.43,29.39,29.41,85772.0,26.4799,26.4889,26.4529,26.4709,85772.0
2015-11-09 14:20:00,29.41,29.43,29.4,29.41,64160.0,26.4709,26.4889,26.4619,26.4709,64160.0
2015-11-09 14:30:00,29.41,29.43,29.38,29.38,187748.0,26.4709,26.4889,26.4439,26.4439,187748.0
2015-11-09 14:40:00,29.38,29.39,29.36,29.38,72980.0,26.4439,26.4529,26.4258,26.4439,72980.0
2015-11-09 14:50:00,29.39,29.41,29.38,29.4,50276.0,26.4529,26.4709,26.4439,26.4619,50276.0
2015-11-09 15:00:00,29.39,29.41,29.38,29.38,98264.0,26.4529,26.4709,26.4439,26.4439,98264.0
2015-11-09 15:10:00,29.39,29.4,29.35,29.38,89744.0,26.4529,26.4619,26.4168,26.4439,89744.0
2015-11-09 15:20:00,29.37,29.41,29.36,29.41,55340.0,26.4348,26.4709,26.4258,26.4709,55340.0
2015-11-09 15:30:00,29.41,29.47,29.41,29.47,87176.0,26.4709,26.5249,26.4709,26.5249,87176.0
2015-11-09 15:40:00,29.47,29.52,29.47,29.52,108612.0,26.5249,26.5699,26.5249,26.5699,108612.0
2015-11-09 15:50:00,29.51,29.52,29.46,29.46,156556.0,26.5609,26.5699,26.5159,26.5159,156556.0
2015-11-10 09:30:00,29.36,29.43,29.34,29.42,364400.0,26.4258,26.4889,26.4078,26.4799,364400.0
2015-11-10 09:40:00,29.41,29.41,29.32,29.39,81980.0,26.4709,26.4709,26.3898,26.4529,81980.0
2015-11-10 09:50:00,29.39,29.43,29.36,29.4,131352.0,26.4529,26.4889,26.4258,26.4619,131352.0
2015-11-10 10:00:00,29.41,29.42,29.36,29.38,50968.0,26.4709,26.4799,26.4258,26.4439,50968.0
2015-11-10 10:10:00,29.37,29.38,29.34,29.34,92920.0,26.4348,26.4439,26.4078,26.4078,92920.0
2015-11-10 10:20:00,29.34,29.34,29.31,29.34,98888.0,26.4078,26.4078,26.3808,26.4078,98888.0
2015-11-10 10:30:00,29.33,29.37,29.33,29.37,64908.0,26.3988,26.4348,26.3988,26.4348,64908.0
2015-11-10 10:40:00,29.37,29.38,29.35,29.36,70632.0,26.4348,26.4439,26.4168,26.4258,70632.0
2015-11-10 10:50:00,29.38,29.4,29.37,29.4,57152.0,26.4439,26.4619,26.4348,26.4619,57152.0
2015-11-10 11:00:00,29.4,29.43,29.38,29.38,83048.0,26.4619,26.4889,26.4439,26.4439,83048.0
2015-11-10 11:10:00,29.37,29.41,29.36,29.39,137156.0,26.4348,26.4709,26.4258,26.4529,137156.0
2015-11-10 11:20:00,29.4,29.41,29.35,29.36,54088.0,26.4619,26.4709,26.4168,26.4258,54088.0
2015-11-10 11:30:00,29.36,29.38,29.35,29.35,42428.0,26.4258,26.4439,26.4168,26.4168,42428.0
2015-11-10 11:40:00,29.35,29.41,29.35,29.4,57640.0,26.4168,26.4709,26.4168,26.4619,57640.0
2015-11-10 11:50:00,29.4,29.4,29.37,29.39,42764.0,26.4619,26.4619,26.4348,26.4529,42764.0
2015-11-10 12:00:00,29.39,29.4,29.37,29.38,49060.0,26.4529,26.4619,26.4348,26.4439,49060.0
2015-11-10 12:10:00,29.39,29.42,29.39,29.42,60772.0,26.4529,26.4799,26.4529,26.4799,60772.0
2015-11-10 12:20:00,29.42,29.43,29.41,29.41,56368.0,26.4799,26.4889,26.4709,26.4709,56368.0
2015-11-10 12:30:00,29.41,29.41,29.38,29.39,60936.0,26.4709,26.4709,26.4439,26.4529,60936.0
2015-11-10 12:40:00,29.39,29.39,29.37,29.38,44740.0,26.4529,26.4529,26.4348,26.4439,44740.0
2015-11-10 12:50:00,29.39,29.4,29.37,29.39,56420.0,26.4529,26.4619,26.4348,26.4529,56420.0
2015-11-10 13:00:00,29.39,29.4,29.36,29.36,68036.0,26.4529,26.4619,26.4258,26.4258,68036.0
2015-11-10 13:10:00,29.37,29.39,29.36,29.36,110940.0,26.4348,26.4529,26.4258,26.4258,110940.0
2015-11-10 13:20:00,29.36,29.39,29.35,29.39,84796.0,26.4258,26.4529,26.4168,26.4529,84796.0
2015-11-10 13:30:00,29.39,29.4,29.38,29.4,56320.0,26.4529,26.4619,26.4439,26.4619,56320.0
2015-11-10 13:40:00,29.4,29.42,29.39,29.42,40840.0,26.4619,26.4799,26.4529,26.4799,40840.0
2015-11-10 13:50:00,29.43,29.45,29.43,29.43,111908.0,26.4889,26.5069,26.4889,26.4889,111908.0
2015-11-10 14:00:00,29.43,29.44,29.41,29.41,64112.0,26.4889,26.4979,26.4709,26.4709,64112.0
2015-11-10 14:10:00,29.41,29.43,29.41,29.41,126804.0,26.4709,26.4889,26.4709,26.4709,126804.0
2015-11-10 14:20:00,29.41,29.42,29.4,29.41,98708.0,26.4709,26.4799,26.4619,26.4709,98708.0
2015-11-10 14:30:00,29.41,29.43,29.41,29.43,43876.0,26.4709,26.4889,26.4709,26.4889,43876.0
2015-11-10 14:40:00,29.43,29.48,29.43,29.48,240820.0,26.4889,26.5339,26.4889,26.5339,240820.0
2015-11-10 14:50:00,29.49,29.5,29.47,29.47,77024.0,26.5429,26.5519,26.5249,26.5249,77024.0
2015-11-10 15:00:00,29.46,29.47,29.46,29.47,53792.0,26.5159,26.5249,26.5159,26.5249,53792.0
2015-11-10 15:10:00,29.48,29.48,29.45,29.45,60916.0,26.5339,26.5339,26.5069,26.5069,60916.0
2015-11-10 15:20:00,29.46,29.46,29.44,29.46,109184.0,26.5159,26.5159,26.4979,26.5159,109184.0
2015-11-10 15:30:00,29.46,29.47,29.44,29.46,96596.0,26.5159,26.5249,26.4979,26.5159,96596.0
2015-11-10 15:40:00,29.46,29.48,29.46,29.47,158528.0,26.5159,26.5339,26.5159,26.5249,158528.0
2015-11-10 15:50:00,29.47,29.48,29.43,29.48,446036.0,26.5249,26.5339,26.4889,26.5339,446036.0
2015-11-11 09:30:00,29.52,29.54,29.5,29.52,45144.0,26.5699,26.5879,26.5519,26.5699,45144.0
2015-11-11 09:40:00,29.51,29.52,29.47,29.48,64520.0,26.5609,26.5699,26.5249,26.5339,64520.0
2015-11-11 09:50:00,29.48,29.51,29.47,29.48,46760.0,26.5339,26.5609,26.5249,26.5339,46760.0
2015-11-11 10:00:00,29.48,29.48,29.45,29.46,32536.0,26.5339,26.5339,26.5069,26.5159,32536.0
2015-11-11 10:10:00,29.46,29.47,29.43,29.46,61984.0,26.5159,26.5249,26.4889,26.5159,61984.0
2015-11-11 10:20:00,29.46,29.47,29.44,29.46,82532.0,26.5159,26.5249,26.4979,26.5159,82532.0
2015-11-11 10:30:00,29.46,29.47,29.42,29.42,99488.0,26.5159,26.5249,26.4799,26.4799,99488.0
2015-11-11 10:40:00,29.43,29.43,29.41,29.41,78200.0,26.4889,26.4889,26.4709,26.4709,78200.0
2015-11-11 10:50:00,29.41,29.43,29.39,29.43,103140.0,26.4709,26.4889,26.4529,26.4889,103140.0
2015-11-11 11:00:00,29.43,29.44,29.4,29.43,107668.0,26.4889,26.4979,26.4619,26.4889,107668.0
2015-11-11 11:10:00,29.43,29.44,29.42,29.44,38268.0,26.4889,26.4979,26.4799,26.4979,38268.0
2015-11-11 11:20:00,29.45,29.45,29.43,29.45,45136.0,26.5069,26.5069,26.4889,26.5069,45136.0
2015-11-11 11:30:00,29.46,29.48,29.46,29.47,86092.0,26.5159,26.5339,26.5159,26.5249,86092.0
2015-11-11 11:40:00,29.47,29.49,29.47,29.49,69160.0,26.5249,26.5429,26.5249,26.5429,69160.0
2015-11-11 11:50:00,29.49,29.5,29.49,29.49,47412.0,26.5429,26.5519,26.5429,26.5429,47412.0
2015-11-11 12:00:00,29.5,29.5,29.49,29.5,27424.0,26.5519,26.5519,26.5429,26.5519,27424.0
2015-11-11 12:10:00,29.5,29.53,29.5,29.53,24924.0,26.5519,26.5789,26.5519,26.5789,24924.0
2015-11-11 12:20:00,29.52,29.58,29.52,29.56,85648.0,26.5699,26.6239,26.5699,26.6059,85648.0
2015-11-11 12:30:00,29.56,29.6,29.56,29.6,67752.0,26.6059,26.6419,26.6059,26.6419,67752.0
2015-11-11 12:40:00,29.59,29.59,29.58,29.58,15940.0,26.6329,26.6329,26.6239,26.6239,15940.0
2015-11-11 12:50:00,29.58,29.58,29.56,29.56,56768.0,26.6239,26.6239,26.6059,26.6059,56768.0
2015-11-11 13:00:00,29.57,29.57,29.51,29.52,66724.0,26.6149,26.6149,26.5609,26.5699,66724.0
2015-11-11 13:10:00,29.51,29.52,29.5,29.51,41668.0,26.5609,26.5699,26.5519,26.5609,41668.0
2015-11-11 13:20:00,29.51,29.53,29.48,29.49,43476.0,26.5609,26.5789,26.5339,26.5429,43476.0
2015-11-11 13:30:00,29.49,29.49,29.47,29.49,50416.0,26.5429,26.5429,26.5249,26.5429,50416.0
2015-11-11 13:40:00,29.48,29.51,29.48,29.5,70060.0,26.5339,26.5609,26.5339,26.5519,70060.0
2015-11-11 13:50:00,29.5,29.51,29.48,29.48,57828.0,26.5519,26.5609,26.5339,26.5339,57828.0
2015-11-11 14:00:00,29.48,29.49,29.47,29.48,15676.0,26.5339,26.5429,26.5249,26.5339,15676.0
2015-11-11 14:10:00,29.48,29.5,29.47,29.5,69296.0,26.5339,26.5519,26.5249,26.5519,69296.0
2015-11-11 14:20:00,29.5,29.53,29.49,29.53,92184.0,26.5519,26.5789,26.5429,26.5789,92184.0
2015-11-11 14:30:00,29.53,29.53,29.5,29.5,264780.0,26.5789,26.5789,26.5519,26.5519,264780.0
2015-11-11 14:40:00,29.5,29.5,29.46,29.47,119684.0,26.5519,26.5519,26.5159,26.5249,119684.0
2015-11-11 14:50:00,29.47,29.48,29.43,29.43,93916.0,26.5249,26.5339,26.4889,26.4889,93916.0
2015-11-11 15:00:00,29.43,29.43,29.4,29.41,291616.0,26.4889,26.4889,26.4619,26.4709,291616.0
2015-11-11 15:10:00,29.4,29.44,29.4,29.41,209124.0,26.4619,26.4979,26.4619,26.4709,209124.0
2015-11-11 15:20:00,29.42,29.45,29.41,29.44,60272.0,26.4799,26.5069,26.4709,26.4979,60272.0
2015-11-11 15:30:00,29.45,29.45,29.41,29.42,172380.0,26.5069,26.5069,26.4709,26.4799,172380.0
2015-11-11 15:40:00,29.42,29.43,29.4,29.4,304320.0,26.4799,26.4889,26.4619,26.4619,304320.0
2015-11-11 15:50:00,29.4,29.42,29.38,29.39,139296.0,26.4619,26.4799,26.4439,26.4529,139296.0
2015-11-12 09:30:00,29.24,29.27,29.22,29.26,103184.0,26.3178,26.3448,26.2998,26.3358,103184.0
2015-11-12 09:40:00,29.22,29.27,29.2,29.27,118436.0,26.2998,26.3448,26.2818,26.3448,118436.0
2015-11-12 09:50:00,29.27,29.27,29.22,29.26,138796.0,26.3448,26.3448,26.2998,26.3358,138796.0
2015-11-12 10:00:00,29.25,29.25,29.21,29.24,105928.0,26.3268,26.3268,26.2908,26.3178,105928.0
2015-11-12 10:10:00,29.25,29.29,29.24,29.29,169284.0,26.3268,26.3628,26.3178,26.3628,169284.0
2015-11-12 10:20:00,29.28,29.28,29.23,29.23,78020.0,26.3538,26.3538,26.3088,26.3088,78020.0
2015-11-12 10:30:00,29.23,29.27,29.2,29.26,146364.0,26.3088,26.3448,26.2818,26.3358,146364.0
2015-11-12 10:40:00,29.26,29.29,29.25,29.25,158740.0,26.3358,26.3628,26.3268,26.3268,158740.0
2015-11-12 10:50:00,29.25,29.32,29.24,29.32,127028.0,26.3268,26.3898,26.3178,26.3898,127028.0
2015-11-12 11:00:00,29.32,29.34,29.3,29.34,132436.0,26.3898,26.4078,26.3718,26.4078,132436.0
2015-11-12 11:10:00,29.34,29.34,29.28,29.28,111856.0,26.4078,26.4078,26.3538,26.3538,111856.0
2015-11-12 11:20:00,29.28,29.28,29.25,29.26,63260.0,26.3538,26.3538,26.3268,26.3358,63260.0
2015-11-12 11:30:00,29.25,29.26,29.22,29.23,157372.0,26.3268,26.3358,26.2998,26.3088,157372.0
2015-11-12 11:40:00,29.24,29.26,29.22,29.24,268224.0,26.3178,26.3358,26.2998,26.3178,268224.0
2015-11-12 11:50:00,29.25,29.27,29.22,29.26,147728.0,26.3268,26.3448,26.2998,26.3358,147728.0
2015-11-12 12:00:00,29.26,29.27,29.23,29.23,78512.0,26.3358,26.3448,26.3088,26.3088,78512.0
2015-11-12 12:10:00,29.23,29.23,29.18,29.18,164892.0,26.3088,26.3088,26.2638,26.2638,164892.0
2015-11-12 12:20:00,29.19,29.19,29.16,29.18,92672.0,26.2728,26.2728,26.2458,26.2638,92672.0
2015-11-12 12:30:00,29.18,29.2,29.17,29.18,55356.0,26.2638,26.2818,26.2548,26.2638,55356.0
2015-11-12 12:40:00,29.18,29.22,29.18,29.21,122552.0,26.2638,26.2998,26.2638,26.2908,122552.0
2015-11-12 12:50:00,29.22,29.25,29.22,29.23,128440.0,26.2998,26.3268,26.2998,26.3088,128440.0
2015-11-12 13:00:00,29.23,29.25,29.22,29.22,92228.0,26.3088,26.3268,26.2998,26.2998,92228.0
2015-11-12 13:10:00,29.22,29.27,29.21,29.27,82936.0,26.2998,26.3448,26.2908,26.3448,82936.0
2015-11-12 13:20:00,29.26,29.28,29.24,29.25,115320.0,26.3358,26.3538,26.3178,26.3268,115320.0
2015-11-12 13:30:00,29.26,29.27,29.24,29.27,79860.0,26.3358,26.3448,26.3178,26.3448,79860.0
2015-11-12 13:40:00,29.27,29.27,29.2,29.23,103504.0,26.3448,26.3448,26.2818,26.3088,103504.0
2015-11-12 13:50:00,29.23,29.24,29.21,29.24,84380.0,26.3088,26.3178,26.2908,26.3178,84380.0
2015-11-12 14:00:00,29.24,29.24,29.21,29.23,60204.0,26.3178,26.3178,26.2908,26.3088,60204.0
2015-11-12 14:10:00,29.23,29.23,29.19,29.2,69720.0,26.3088,26.3088,26.2728,26.2818,69720.0
2015-11-12 14:20:00,29.2,29.23,29.18,29.23,155304.0,26.2818,26.3088,26.2638,26.3088,155304.0
2015-11-12 14:30:00,29.23,29.23,29.19,29.19,177320.0,26.3088,26.3088,26.2728,26.2728,177320.0
2015-11-12 14:40:00,29.19,29.2,29.16,29.16,273044.0,26.2728,26.2818,26.2458,26.2458,273044.0
2015-11-12 14:50:00,29.16,29.16,29.11,29.14,283896.0,26.2458,26.2458,26.2008,26.2278,283896.0
2015-11-12 15:00:00,29.13,29.16,29.12,29.13,274420.0,26.2188,26.2458,26.2098,26.2188,274420.0
2015-11-12 15:10:00,29.13,29.16,29.11,29.16,221800.0,26.2188,26.2458,26.2008,26.2458,221800.0
2015-11-12 15:20:00,29.16,29.16,29.14,29.15,171848.0,26.2458,26.2458,26.2278,26.2368,171848.0
2015-11-12 15:30:00,29.15,29.16,29.11,29.11,191536.0,26.2368,26.2458,26.2008,26.2008,191536.0
2015-11-12 15:40:00,29.11,29.11,29.07,29.08,278688.0,26.2008,26.2008,26.1648,26.1738,278688.0
2015-11-12 15:50:00,29.07,29.08,29.03,29.04,395080.0,26.1648,26.1738,26.1288,26.1378,395080.0
2015-11-13 09:30:00,28.96,28.99,28.93,28.93,98420.0,26.0658,26.0928,26.0388,26.0388,98420.0
2015-11-13 09:40:00,28.95,28.95,28.89,28.9,84292.0,26.0568,26.0568,26.0028,26.0118,84292.0
2015-11-13 09:50:00,28.91,28.93,28.88,28.91,142576.0,26.0208,26.0388,25.9938,26.0208,142576.0
2015-11-13 10:00:00,28.91,28.92,28.82,28.83,78152.0,26.0208,26.0298,25.9398,25.9488,78152.0
2015-11-13 10:10:00,28.83,28.83,28.75,28.75,176744.0,25.9488,25.9488,25.8768,25.8768,176744.0
2015-11-13 10:20:00,28.75,28.8,28.75,28.77,177180.0,25.8768,25.9218,25.8768,25.8948,177180.0
2015-11-13 10:30:00,28.78,28.78,28.74,28.76,189812.0,25.9038,25.9038,25.8678,25.8858,189812.0
2015-11-13 10:40:00,28.76,28.8,28.75,28.78,114304.0,25.8858,25.9218,25.8768,25.9038,114304.0
2015-11-13 10:50:00,28.79,28.82,28.77,28.82,146352.0,25.9128,25.9398,25.8948,25.9398,146352.0
2015-11-13 11:00:00,28.82,28.82,28.76,28.79,63440.0,25.9398,25.9398,25.8858,25.9128,63440.0
2015-11-13 11:10:00,28.79,28.79,28.72,28.74,138112.0,25.9128,25.9128,25.8498,25.8678,138112.0
2015-11-13 11:20:00,28.74,28.81,28.74,28.79,145276.0,25.8678,25.9308,25.8678,25.9128,145276.0
2015-11-13 11:30:00,28.8,28.81,28.77,28.77,171012.0,25.9218,25.9308,25.8948,25.8948,171012.0
2015-11-13 11:40:00,28.77,28.79,28.75,28.79,52048.0,25.8948,25.9128,25.8768,25.9128,52048.0
2015-11-13 11:50:00,28.77,28.84,28.76,28.84,120648.0,25.8948,25.9578,25.8858,25.9578,120648.0
2015-11-13 12:00:00,28.84,28.86,28.83,28.86,111456.0,25.9578,25.9758,25.9488,25.9758,111456.0
2015-11-13 12:10:00,28.86,28.91,28.86,28.9,147024.0,25.9758,26.0208,25.9758,26.0118,147024.0
2015-11-13 12:20:00,28.9,28.92,28.85,28.85,111588.0,26.0118,26.0298,25.9668,25.9668,111588.0
2015-11-13 12:30:00,28.85,28.86,28.83,28.83,32564.0,25.9668,25.9758,25.9488,25.9488,32564.0
2015-11-13 12:40:00,28.82,28.82,28.79,28.79,44744.0,25.9398,25.9398,25.9128,25.9128,44744.0
2015-11-13 12:50:00,28.79,28.82,28.79,28.82,39780.0,25.9128,25.9398,25.9128,25.9398,39780.0
2015-11-13 13:00:00,28.82,28.83,28.78,28.78,75856.0,25.9398,25.9488,25.9038,25.9038,75856.0
2015-11-13 13:10:00,28.8,28.8,28.77,28.79,102224.0,25.9218,25.9218,25.8948,25.9128,102224.0
2015-11-13 13:20:00,28.79,28.8,28.76,28.79,94580.0,25.9128,25.9218,25.8858,25.9128,94580.0
2015-11-13 13:30:00,28.79,28.81,28.74,28.75,146312.0,25.9128,25.9308,25.8678,25.8768,146312.0
2015-11-13 13:40:00,28.76,28.79,28.75,28.77,85172.0,25.8858,25.9128,25.8768,25.8948,85172.0
2015-11-13 13:50:00,28.76,28.8,28.76,28.76,91492.0,25.8858,25.9218,25.8858,25.8858,91492.0
2015-11-13 14:00:00,28.75,28.77,28.73,28.73,152116.0,25.8768,25.8948,25.8588,25.8588,152116.0
2015-11-13 14:10:00,28.73,28.77,28.72,28.76,174528.0,25.8588,25.8948,25.8498,25.8858,174528.0
2015-11-13 14:20:00,28.77,28.77,28.73,28.74,85632.0,25.8948,25.8948,25.8588,25.8678,85632.0
2015-11-13 14:30:00,28.72,28.75,28.71,28.73,193508.0,25.8498,25.8768,25.8408,25.8588,193508.0
2015-11-13 14:40:00,28.72,28.73,28.67,28.69,225524.0,25.8498,25.8588,25.8048,25.8228,225524.0
2015-11-13 14:50:00,28.68,28.71,28.65,28.67,351012.0,25.8138,25.8408,25.7868,25.8048,351012.0
2015-11-13 15:00:00,28.67,28.71,28.67,28.69,175436.0,25.8048,25.8408,25.8048,25.8228,175436.0
2015-11-13 15:10:00,28.69,28.72,28.66,28.67,175796.0,25.8228,25.8498,25.7958,25.8048,175796.0
2015-11-13 15:20:00,28.67,28.67,28.63,28.65,193440.0,25.8048,25.8048,25.7688,25.7868,193440.0
2015-11-13 15:30:00,28.65,28.69,28.65,28.68,260100.0,25.7868,25.8228,25.7868,25.8138,260100.0
2015-11-13 15:40:00,28.68,28.71,28.65,28.66,377424.0,25.8138,25.8408,25.7868,25.7958,377424.0
2015-11-13 15:50:00,28.66,28.67,28.62,28.63,299368.0,25.7958,25.8048,25.7598,25.7688,299368.0
2015-11-16 09:30:00,28.57,28.72,28.55,28.72,71484.0,25.7148,25.8498,25.6968,25.8498,71484.0
2015-11-16 09:40:00,28.74,28.77,28.72,28.73,89068.0,25.8678,25.8948,25.8498,25.8588,89068.0
2015-11-16 09:50:00,28.73,28.76,28.69,28.7,179628.0,25.8588,25.8858,25.8228,25.8318,179628.0
2015-11-16 10:00:00,28.7,28.73,28.66,28.7,99224.0,25.8318,25.8588,25.7958,25.8318,99224.0
2015-11-16 10:10:00,28.7,28.75,28.68,28.75,195392.0,25.8318,25.8768,25.8138,25.8768,195392.0
2015-11-16 10:20:00,28.74,28.78,28.71,28.72,163340.0,25.8678,25.9038,25.8408,25.8498,163340.0
2015-11-16 10:30:00,28.72,28.72,28.67,28.7,109720.0,25.8498,25.8498,25.8048,25.8318,109720.0
2015-11-16 10:40:00,28.69,28.73,28.67,28.71,68016.0,25.8228,25.8588,25.8048,25.8408,68016.0
2015-11-16 10:50:00,28.7,28.7,28.64,28.65,82916.0,25.8318,25.8318,25.7778,25.7868,82916.0
2015-11-16 11:00:00,28.65,28.69,28.64,28.64,86340.0,25.7868,25.8228,25.7778,25.7778,86340.0
2015-11-16 11:10:00,28.64,28.68,28.62,28.66,103972.0,25.7778,25.8138,25.7598,25.7958,103972.0
2015-11-16 11:20:00,28.66,28.69,28.61,28.61,117960.0,25.7958,25.8228,25.7508,25.7508,117960.0
2015-11-16 11:30:00,28.63,28.67,28.62,28.65,74444.0,25.7688,25.8048,25.7598,25.7868,74444.0
2015-11-16 11:40:00,28.67,28.71,28.65,28.7,89388.0,25.8048,25.8408,25.7868,25.8318,89388.0
2015-11-16 11:50:00,28.7,28.71,28.68,28.68,42764.0,25.8318,25.8408,25.8138,25.8138,42764.0
2015-11-16 12:00:00,28.7,28.72,28.68,28.72,49044.0,25.8318,25.8498,25.8138,25.8498,49044.0
2015-11-16 12:10:00,28.72,28.73,28.67,28.7,83708.0,25.8498,25.8588,25.8048,25.8318,83708.0
2015-11-16 12:20:00,28.7,28.74,28.7,28.73,70540.0,25.8318,25.8678,25.8318,25.8588,70540.0
2015-11-16 12:30:00,28.74,28.79,28.73,28.77,132548.0,25.8678,25.9128,25.8588,25.8948,132548.0
2015-11-16 12:40:00,28.77,28.79,28.75,28.75,77532.0,25.8948,25.9128,25.8768,25.8768,77532.0
2015-11-16 12:50:00,28.76,28.77,28.73,28.77,76040.0,25.8858,25.8948,25.8588,25.8948,76040.0
2015-11-16 13:00:00,28.77,28.8,28.76,28.79,87696.0,25.8948,25.9218,25.8858,25.9128,87696.0
2015-11-16 13:10:00,28.79,28.84,28.79,28.84,91420.0,25.9128,25.9578,25.9128,25.9578,91420.0
2015-11-16 13:20:00,28.85,28.86,28.82,28.83,56772.0,25.9668,25.9758,25.9398,25.9488,56772.0
2015-11-16 13:30:00,28.83,28.85,28.82,28.82,69292.0,25.9488,25.9668,25.9398,25.9398,69292.0
2015-11-16 13:40:00,28.82,28.84,28.81,28.84,54476.0,25.9398,25.9578,25.9308,25.9578,54476.0
2015-11-16 13:50:00,28.84,28.87,28.84,28.87,49708.0,25.9578,25.9848,25.9578,25.9848,49708.0
2015-11-16 14:00:00,28.87,28.89,28.86,28.86,120540.0,25.9848,26.0028,25.9758,25.9758,120540.0
2015-11-16 14:10:00,28.86,28.9,28.85,28.9,201800.0,25.9758,26.0118,25.9668,26.0118,201800.0
2015-11-16 14:20:00,28.89,28.9,28.88,28.88,56852.0,26.0028,26.0118,25.9938,25.9938,56852.0
2015-11-16 14:30:00,28.89,28.93,28.88,28.93,131476.0,26.0028,26.0388,25.9938,26.0388,131476.0
2015-11-16 14:40:00,28.93,28.94,28.91,28.91,89056.0,26.0388,26.0478,26.0208,26.0208,89056.0
2015-11-16 14:50:00,28.91,28.93,28.89,28.93,90956.0,26.0208,26.0388,26.0028,26.0388,90956.0
2015-11-16 15:00:00,28.93,28.97,28.93,28.96,207828.0,26.0388,26.0748,26.0388,26.0658,207828.0
2015-11-16 15:10:00,28.96,28.98,28.96,28.96,152568.0,26.0658,26.0838,26.0658,26.0658,152568.0
2015-11-16 15:20:00,28.96,29.02,28.96,29.0,273296.0,26.0658,26.1198,26.0658,26.1018,273296.0
2015-11-16 15:30:00,28.99,29.02,28.99,29.0,170076.0,26.0928,26.1198,26.0928,26.1018,170076.0
2015-11-16 15:40:00,29.0,29.01,28.97,28.98,304636.0,26.1018,26.1108,26.0748,26.0838,304636.0
2015-11-16 15:50:00,28.98,29.03,28.97,29.02,223616.0,26.0838,26.1288,26.0748,26.1198,223616.0
2015-11-17 09:30:00,29.09,29.11,29.03,29.03,104796.0,26.1828,26.2008,26.1288,26.1288,104796.0
2015-11-17 09:40:00,29.02,29.05,29.0,29.02,33080.0,26.1198,26.1468,26.1018,26.1198,33080.0
2015-11-17 09:50:00,29.02,29.06,29.0,29.06,63260.0,26.1198,26.1558,26.1018,26.1558,63260.0
2015-11-17 10:00:00,29.07,29.08,29.02,29.06,69752.0,26.1648,26.1738,26.1198,26.1558,69752.0
2015-11-17 10:10:00,29.06,29.08,29.04,29.04,98008.0,26.1558,26.1738,26.1378,26.1378,98008.0
2015-11-17 10:20:00,29.04,29.09,29.03,29.08,86212.0,26.1378,26.1828,26.1288,26.1738,86212.0
2015-11-17 10:30:00,29.08,29.15,29.08,29.14,71252.0,26.1738,26.2368,26.1738,26.2278,71252.0
2015-11-17 10:40:00,29.14,29.19,29.12,29.19,90844.0,26.2278,26.2728,26.2098,26.2728,90844.0
2015-11-17 10:50:00,29.19,29.2,29.17,29.18,79240.0,26.2728,26.2818,26.2548,26.2638,79240.0
2015-11-17 11:00:00,29.18,29.18,29.15,29.15,166928.0,26.2638,26.2638,26.2368,26.2368,166928.0
2015-11-17 11:10:00,29.15,29.18,29.15,29.18,103412.0,26.2368,26.2638,26.2368,26.2638,103412.0
2015-11-17 11:20:00,29.18,29.2,29.18,29.2,50936.0,26.2638,26.2818,26.2638,26.2818,50936.0
2015-11-17 11:30:00,29.2,29.25,29.2,29.22,100208.0,26.2818,26.3268,26.2818,26.2998,100208.0
2015-11-17 11:40:00,29.22,29.22,29.19,29.19,69848.0,26.2998,26.2998,26.2728,26.2728,69848.0
2015-11-17 11:50:00,29.2,29.21,29.19,29.21,67200.0,26.2818,26.2908,26.2728,26.2908,67200.0
2015-11-17 12:00:00,29.21,29.24,29.21,29.21,88772.0,26.2908,26.3178,26.2908,26.2908,88772.0
2015-11-17 12:10:00,29.21,29.23,29.21,29.22,60364.0,26.2908,26.3088,26.2908,26.2998,60364.0
2015-11-17 12:20:00,29.22,29.22,29.17,29.17,93104.0,26.2998,26.2998,26.2548,26.2548,93104.0
2015-11-17 12:30:00,29.17,29.19,29.13,29.14,112976.0,26.2548,26.2728,26.2188,26.2278,112976.0
2015-11-17 12:40:00,29.14,29.14,29.11,29.11,255456.0,26.2278,26.2278,26.2008,26.2008,255456.0
2015-11-17 12:50:00,29.12,29.16,29.12,29.16,81196.0,26.2098,26.2458,26.2098,26.2458,81196.0
2015-11-17 13:00:00,29.17,29.2,29.15,29.17,57456.0,26.2548,26.2818,26.2368,26.2548,57456.0
2015-11-17 13:10:00,29.18,29.2,29.15,29.15,69652.0,26.2638,26.2818,26.2368,26.2368,69652.0
2015-11-17 13:20:00,29.15,29.15,29.09,29.09,57804.0,26.2368,26.2368,26.1828,26.1828,57804.0
2015-11-17 13:30:00,29.08,29.14,29.08,29.12,97556.0,26.1738,26.2278,26.1738,26.2098,97556.0
2015-11-17 13:40:00,29.11,29.14,29.1,29.12,106328.0,26.2008,26.2278,26.1918,26.2098,106328.0
2015-11-17 13:50:00,29.11,29.17,29.11,29.17,88064.0,26.2008,26.2548,26.2008,26.2548,88064.0
2015-11-17 14:00:00,29.15,29.19,29.15,29.19,66072.0,26.2368,26.2728,26.2368,26.2728,66072.0
2015-11-17 14:10:00,29.18,29.19,29.15,29.15,71072.0,26.2638,26.2728,26.2368,26.2368,71072.0
2015-11-17 14:20:00,29.15,29.15,29.06,29.07,45968.0,26.2368,26.2368,26.1558,26.1648,45968.0
2015-11-17 14:30:00,29.06,29.06,29.03,29.06,65732.0,26.1558,26.1558,26.1288,26.1558,65732.0
2015-11-17 14:40:00,29.06,29.07,28.98,29.03,549408.0,26.1558,26.1648,26.0838,26.1288,549408.0
2015-11-17 14:50:00,29.04,29.07,29.0,29.06,96108.0,26.1378,26.1648,26.1018,26.1558,96108.0
2015-11-17 15:00:00,29.06,29.06,29.0,29.0,96236.0,26.1558,26.1558,26.1018,26.1018,96236.0
2015-11-17 15:10:00,29.0,29.01,28.97,28.98,255492.0,26.1018,26.1108,26.0748,26.0838,255492.0
2015-11-17 15:20:00,28.97,29.03,28.97,29.03,390836.0,26.0748,26.1288,26.0748,26.1288,390836.0
2015-11-17 15:30:00,29.02,29.05,29.0,29.02,377272.0,26.1198,26.1468,26.1018,26.1198,377272.0
2015-11-17 15:40:00,29.02,29.08,29.02,29.03,124172.0,26.1198,26.1738,26.1198,26.1288,124172.0
2015-11-17 15:50:00,29.03,29.06,29.02,29.03,254604.0,26.1288,26.1558,26.1198,26.1288,254604.0
2015-11-18 09:30:00,29.18,29.18,29.13,29.17,239704.0,26.2638,26.2638,26.2188,26.2548,239704.0
2015-11-18 09:40:00,29.17,29.2,29.14,29.19,15936.0,26.2548,26.2818,26.2278,26.2728,15936.0
2015-11-18 09:50:00,29.2,29.22,29.18,29.19,36028.0,26.2818,26.2998,26.2638,26.2728,36028.0
2015-11-18 10:00:00,29.19,29.22,29.19,29.22,11104.0,26.2728,26.2998,26.2728,26.2998,11104.0
2015-11-18 10:10:00,29.22,29.22,29.16,29.17,53556.0,26.2998,26.2998,26.2458,26.2548,53556.0
2015-11-18 10:20:00,29.19,29.22,29.16,29.17,41012.0,26.2728,26.2998,26.2458,26.2548,41012.0
2015-11-18 10:30:00,29.18,29.19,29.16,29.17,22516.0,26.2638,26.2728,26.2458,26.2548,22516.0
2015-11-18 10:40:00,29.18,29.19,29.17,29.18,21428.0,26.2638,26.2728,26.2548,26.2638,21428.0
2015-11-18 10:50:00,29.18,29.2,29.17,29.2,41024.0,26.2638,26.2818,26.2548,26.2818,41024.0
2015-11-18 11:00:00,29.19,29.2,29.17,29.2,75332.0,26.2728,26.2818,26.2548,26.2818,75332.0
2015-11-18 11:10:00,29.2,29.24,29.19,29.23,29396.0,26.2818,26.3178,26.2728,26.3088,29396.0
2015-11-18 11:20:00,29.22,29.25,29.22,29.25,30728.0,26.2998,26.3268,26.2998,26.3268,30728.0
2015-11-18 11:30:00,29.25,29.28,29.25,29.28,32492.0,26.3268,26.3538,26.3268,26.3538,32492.0
2015-11-18 11:40:00,29.27,29.3,29.27,29.3,65432.0,26.3448,26.3718,26.3448,26.3718,65432.0
2015-11-18 11:50:00,29.3,29.31,29.28,29.28,47296.0,26.3718,26.3808,26.3538,26.3538,47296.0
2015-11-18 12:00:00,29.28,29.28,29.26,29.26,152784.0,26.3538,26.3538,26.3358,26.3358,152784.0
2015-11-18 12:10:00,29.26,29.29,29.26,29.29,52044.0,26.3358,26.3628,26.3358,26.3628,52044.0
2015-11-18 12:20:00,29.29,29.31,29.28,29.29,43132.0,26.3628,26.3808,26.3538,26.3628,43132.0
2015-11-18 12:30:00,29.29,29.29,29.28,29.28,30004.0,26.3628,26.3628,26.3538,26.3538,30004.0
2015-11-18 12:40:00,29.27,29.27,29.25,29.27,43112.0,26.3448,26.3448,26.3268,26.3448,43112.0
2015-11-18 12:50:00,29.27,29.29,29.27,29.28,475484.0,26.3448,26.3628,26.3448,26.3538,475484.0
2015-11-18 13:00:00,29.27,29.3,29.27,29.29,33304.0,26.3448,26.3718,26.3448,26.3628,33304.0
2015-11-18 13:10:00,29.3,29.31,29.28,29.29,122940.0,26.3718,26.3808,26.3538,26.3628,122940.0
2015-11-18 13:20:00,29.29,29.33,29.29,29.3,26496.0,26.3628,26.3988,26.3628,26.3718,26496.0
2015-11-18 13:30:00,29.31,29.31,29.28,29.29,65520.0,26.3808,26.3808,26.3538,26.3628,65520.0
2015-11-18 13:40:00,29.3,29.31,29.29,29.29,35444.0,26.3718,26.3808,26.3628,26.3628,35444.0
2015-11-18 13:50:00,29.29,29.3,29.28,29.28,45400.0,26.3628,26.3718,26.3538,26.3538,45400.0
2015-11-18 14:00:00,29.27,29.36,29.25,29.36,314208.0,26.3448,26.4258,26.3268,26.4258,314208.0
2015-11-18 14:10:00,29.36,29.43,29.36,29.36,334848.0,26.4258,26.4889,26.4258,26.4258,334848.0
2015-11-18 14:20:00,29.36,29.38,29.34,29.36,289640.0,26.4258,26.4439,26.4078,26.4258,289640.0
2015-11-18 14:30:00,29.36,29.36,29.33,29.35,64744.0,26.4258,26.4258,26.3988,26.4168,64744.0
2015-11-18 14:40:00,29.36,29.4,29.36,29.38,85192.0,26.4258,26.4619,26.4258,26.4439,85192.0
2015-11-18 14:50:00,29.38,29.43,29.38,29.43,258956.0,26.4439,26.4889,26.4439,26.4889,258956.0
2015-11-18 15:00:00,29.43,29.43,29.4,29.4,80800.0,26.4889,26.4889,26.4619,26.4619,80800.0
2015-11-18 15:10:00,29.4,29.46,29.39,29.45,210944.0,26.4619,26.5159,26.4529,26.5069,210944.0
2015-11-18 15:20:00,29.44,29.45,29.43,29.45,134040.0,26.4979,26.5069,26.4889,26.5069,134040.0
2015-11-18 15:30:00,29.45,29.48,29.44,29.47,132744.0,26.5069,26.5339,26.4979,26.5249,132744.0
2015-11-18 15:40:00,29.47,29.52,29.47,29.52,198744.0,26.5249,26.5699,26.5249,26.5699,198744.0
2015-11-18 15:50:00,29.52,29.55,29.5,29.52,378268.0,26.5699,26.5969,26.5519,26.5699,378268.0
2015-11-19 09:30:00,29.52,29.53,29.49,29.5,48760.0,26.5699,26.5789,26.5429,26.5519,48760.0
2015-11-19 09:40:00,29.5,29.58,29.5,29.58,46364.0,26.5519,26.6239,26.5519,26.6239,46364.0
2015-11-19 09:50:00,29.58,29.59,29.57,29.57,243172.0,26.6239,26.6329,26.6149,26.6149,243172.0
2015-11-19 10:00:00,29.57,29.59,29.54,29.59,313660.0,26.6149,26.6329,26.5879,26.6329,313660.0
2015-11-19 10:10:00,29.58,29.59,29.52,29.52,89212.0,26.6239,26.6329,26.5699,26.5699,89212.0
2015-11-19 10:20:00,29.52,29.56,29.52,29.54,53292.0,26.5699,26.6059,26.5699,26.5879,53292.0
2015-11-19 10:30:00,29.55,29.56,29.5,29.52,34008.0,26.5969,26.6059,26.5519,26.5699,34008.0
2015-11-19 10:40:00,29.53,29.55,29.52,29.54,53464.0,26.5789,26.5969,26.5699,26.5879,53464.0
2015-11-19 10:50:00,29.53,29.54,29.5,29.53,66580.0,26.5789,26.5879,26.5519,26.5789,66580.0
2015-11-19 11:00:00,29.53,29.56,29.52,29.56,67444.0,26.5789,26.6059,26.5699,26.6059,67444.0
2015-11-19 11:10:00,29.56,29.57,29.54,29.57,59324.0,26.6059,26.6149,26.5879,26.6149,59324.0
2015-11-19 11:20:00,29.56,29.58,29.55,29.58,78260.0,26.6059,26.6239,26.5969,26.6239,78260.0
2015-11-19 11:30:00,29.57,29.58,29.54,29.54,46976.0,26.6149,26.6239,26.5879,26.5879,46976.0
2015-11-19 11:40:00,29.53,29.54,29.51,29.51,42720.0,26.5789,26.5879,26.5609,26.5609,42720.0
2015-11-19 11:50:00,29.51,29.52,29.49,29.5,107956.0,26.5609,26.5699,26.5429,26.5519,107956.0
2015-11-19 12:00:00,29.5,29.53,29.5,29.51,35548.0,26.5519,26.5789,26.5519,26.5609,35548.0
2015-11-19 12:10:00,29.52,29.53,29.5,29.52,36356.0,26.5699,26.5789,26.5519,26.5699,36356.0
2015-11-19 12:20:00,29.51,29.54,29.51,29.53,64184.0,26.5609,26.5879,26.5609,26.5789,64184.0
2015-11-19 12:30:00,29.53,29.55,29.53,29.54,45564.0,26.5789,26.5969,26.5789,26.5879,45564.0
2015-11-19 12:40:00,29.53,29.55,29.52,29.54,37776.0,26.5789,26.5969,26.5699,26.5879,37776.0
2015-11-19 12:50:00,29.54,29.58,29.54,29.57,71892.0,26.5879,26.6239,26.5879,26.6149,71892.0
2015-11-19 13:00:00,29.57,29.59,29.57,29.59,56956.0,26.6149,26.6329,26.6149,26.6329,56956.0
2015-11-19 13:10:00,29.59,29.6,29.58,29.59,23228.0,26.6329,26.6419,26.6239,26.6329,23228.0
2015-11-19 13:20:00,29.6,29.6,29.58,29.58,30284.0,26.6419,26.6419,26.6239,26.6239,30284.0
2015-11-19 13:30:00,29.57,29.58,29.55,29.56,17460.0,26.6149,26.6239,26.5969,26.6059,17460.0
2015-11-19 13:40:00,29.56,29.58,29.56,29.57,28748.0,26.6059,26.6239,26.6059,26.6149,28748.0
2015-11-19 13:50:00,29.56,29.56,29.54,29.55,42892.0,26.6059,26.6059,26.5879,26.5969,42892.0
2015-11-19 14:00:00,29.55,29.55,29.52,29.53,25932.0,26.5969,26.5969,26.5699,26.5789,25932.0
2015-11-19 14:10:00,29.53,29.54,29.51,29.53,31812.0,26.5789,26.5879,26.5609,26.5789,31812.0
2015-11-19 14:20:00,29.52,29.54,29.52,29.53,32500.0,26.5699,26.5879,26.5699,26.5789,32500.0
2015-11-19 14:30:00,29.53,29.55,29.52,29.52,60536.0,26.5789,26.5969,26.5699,26.5699,60536.0
2015-11-19 14:40:00,29.52,29.53,29.5,29.52,55160.0,26.5699,26.5789,26.5519,26.5699,55160.0
2015-11-19 14:50:00,29.52,29.55,29.52,29.52,66344.0,26.5699,26.5969,26.5699,26.5699,66344.0
2015-11-19 15:00:00,29.52,29.53,29.5,29.5,42868.0,26.5699,26.5789,26.5519,26.5519,42868.0
2015-11-19 15:10:00,29.5,29.51,29.49,29.5,65600.0,26.5519,26.5609,26.5429,26.5519,65600.0
2015-11-19 15:20:00,29.51,29.56,29.51,29.55,70716.0,26.5609,26.6059,26.5609,26.5969,70716.0
2015-11-19 15:30:00,29.56,29.56,29.51,29.52,92688.0,26.6059,26.6059,26.5609,26.5699,92688.0
2015-11-19 15:40:00,29.52,29.53,29.51,29.51,113760.0,26.5699,26.5789,26.5609,26.5609,113760.0
2015-11-19 15:50:00,29.52,29.53,29.51,29.51,116152.0,26.5699,26.5789,26.5609,26.5609,116152.0
2015-11-20 09:30:00,29.66,29.7,29.65,29.69,121068.0,26.6959,26.7319,26.6869,26.7229,121068.0
2015-11-20 09:40:00,29.7,29.73,29.69,29.73,48932.0,26.7319,26.7589,26.7229,26.7589,48932.0
2015-11-20 09:50:00,29.74,29.75,29.72,29.75,57292.0,26.7679,26.7769,26.7499,26.7769,57292.0
2015-11-20 10:00:00,29.74,29.74,29.71,29.73,43956.0,26.7679,26.7679,26.7409,26.7589,43956.0
2015-11-20 10:10:00,29.74,29.78,29.74,29.77,28912.0,26.7679,26.8039,26.7679,26.7949,28912.0
2015-11-20 10:20:00,29.77,29.77,29.74,29.74,37568.0,26.7949,26.7949,26.7679,26.7679,37568.0
2015-11-20 10:30:00,29.75,29.75,29.74,29.74,32048.0,26.7769,26.7769,26.7679,26.7679,32048.0
2015-11-20 10:40:00,29.74,29.75,29.73,29.74,38084.0,26.7679,26.7769,26.7589,26.7679,38084.0
2015-11-20 10:50:00,29.74,29.75,29.71,29.71,18564.0,26.7679,26.7769,26.7409,26.7409,18564.0
2015-11-20 11:00:00,29.71,29.74,29.71,29.73,21588.0,26.7409,26.7679,26.7409,26.7589,21588.0
2015-11-20 11:10:00,29.73,29.75,29.73,29.74,17996.0,26.7589,26.7769,26.7589,26.7679,17996.0
2015-11-20 11:20:00,29.75,29.76,29.75,29.75,31776.0,26.7769,26.7859,26.7769,26.7769,31776.0
2015-11-20 11:30:00,29.74,29.74,29.72,29.73,39532.0,26.7679,26.7679,26.7499,26.7589,39532.0
2015-11-20 11:40:00,29.74,29.74,29.72,29.72,63344.0,26.7679,26.7679,26.7499,26.7499,63344.0
2015-11-20 11:50:00,29.73,29.73,29.7,29.71,26596.0,26.7589,26.7589,26.7319,26.7409,26596.0
2015-11-20 12:00:00,29.71,29.71,29.69,29.71,5872.0,26.7409,26.7409,26.7229,26.7409,5872.0
2015-11-20 12:10:00,29.72,29.72,29.69,29.72,28408.0,26.7499,26.7499,26.7229,26.7499,28408.0
2015-11-20 12:20:00,29.72,29.72,29.71,29.72,4740.0,26.7499,26.7499,26.7409,26.7499,4740.0
2015-11-20 12:30:00,29.71,29.73,29.71,29.72,34632.0,26.7409,26.7589,26.7409,26.7499,34632.0
2015-11-20 12:40:00,29.71,29.73,29.71,29.71,34276.0,26.7409,26.7589,26.7409,26.7409,34276.0
2015-11-20 12:50:00,29.72,29.73,29.71,29.72,19748.0,26.7499,26.7589,26.7409,26.7499,19748.0
2015-11-20 13:00:00,29.73,29.74,29.72,29.73,134688.0,26.7589,26.7679,26.7499,26.7589,134688.0
2015-11-20 13:10:00,29.74,29.74,29.72,29.73,63368.0,26.7679,26.7679,26.7499,26.7589,63368.0
2015-11-20 13:20:00,29.73,29.73,29.72,29.72,42228.0,26.7589,26.7589,26.7499,26.7499,42228.0
2015-11-20 13:30:00,29.71,29.71,29.68,29.68,24192.0,26.7409,26.7409,26.7139,26.7139,24192.0
2015-11-20 13:40:00,29.68,29.7,29.68,29.69,53232.0,26.7139,26.7319,26.7139,26.7229,53232.0
2015-11-20 13:50:00,29.7,29.7,29.68,29.7,25176.0,26.7319,26.7319,26.7139,26.7319,25176.0
2015-11-20 14:00:00,29.69,29.72,29.69,29.72,109916.0,26.7229,26.7499,26.7229,26.7499,109916.0
2015-11-20 14:10:00,29.71,29.72,29.7,29.72,140888.0,26.7409,26.7499,26.7319,26.7499,140888.0
2015-11-20 14:20:00,29.72,29.72,29.7,29.7,23056.0,26.7499,26.7499,26.7319,26.7319,23056.0
2015-11-20 14:30:00,29.69,29.72,29.69,29.71,35372.0,26.7229,26.7499,26.7229,26.7409,35372.0
2015-11-20 14:40:00,29.71,29.71,29.7,29.7,34872.0,26.7409,26.7409,26.7319,26.7319,34872.0
2015-11-20 14:50:00,29.7,29.71,29.65,29.65,69220.0,26.7319,26.7409,26.6869,26.6869,69220.0
2015-11-20 15:00:00,29.66,29.67,29.64,29.66,101576.0,26.6959,26.7049,26.6779,26.6959,101576.0
2015-11-20 15:10:00,29.66,29.68,29.66,29.67,57692.0,26.6959,26.7139,26.6959,26.7049,57692.0
2015-11-20 15:20:00,29.66,29.68,29.66,29.68,53000.0,26.6959,26.7139,26.6959,26.7139,53000.0
2015-11-20 15:30:00,29.68,29.7,29.67,29.68,106248.0,26.7139,26.7319,26.7049,26.7139,106248.0
2015-11-20 15:40:00,29.68,29.71,29.68,29.7,85252.0,26.7139,26.7409,26.7139,26.7319,85252.0
2015-11-20 15:50:00,29.71,29.71,29.68,29.71,177976.0,26.7409,26.7409,26.7139,26.7409,177976.0
2015-11-23 09:30:00,29.73,29.75,29.71,29.72,104996.0,26.7589,26.7769,26.7409,26.7499,104996.0
2015-11-23 09:40:00,29.73,29.78,29.72,29.78,25624.0,26.7589,26.8039,26.7499,26.8039,25624.0
2015-11-23 09:50:00,29.78,29.78,29.74,29.75,57620.0,26.8039,26.8039,26.7679,26.7769,57620.0
2015-11-23 10:00:00,29.74,29.76,29.73,29.75,87300.0,26.7679,26.7859,26.7589,26.7769,87300.0
2015-11-23 10:10:00,29.76,29.82,29.76,29.82,34208.0,26.7859,26.8399,26.7859,26.8399,34208.0
2015-11-23 10:20:00,29.82,29.83,29.78,29.78,56908.0,26.8399,26.8489,26.8039,26.8039,56908.0
2015-11-23 10:30:00,29.79,29.8,29.78,29.79,67460.0,26.8129,26.8219,26.8039,26.8129,67460.0
2015-11-23 10:40:00,29.79,29.8,29.76,29.8,75440.0,26.8129,26.8219,26.7859,26.8219,75440.0
2015-11-23 10:50:00,29.81,29.81,29.78,29.8,36248.0,26.8309,26.8309,26.8039,26.8219,36248.0
2015-11-23 11:00:00,29.81,29.81,29.78,29.8,32492.0,26.8309,26.8309,26.8039,26.8219,32492.0
2015-11-23 11:10:00,29.8,29.8,29.78,29.79,45436.0,26.8219,26.8219,26.8039,26.8129,45436.0
2015-11-23 11:20:00,29.78,29.79,29.77,29.78,39428.0,26.8039,26.8129,26.7949,26.8039,39428.0
2015-11-23 11:30:00,29.78,29.79,29.76,29.77,54756.0,26.8039,26.8129,26.7859,26.7949,54756.0
2015-11-23 11:40:00,29.76,29.79,29.76,29.78,36172.0,26.7859,26.8129,26.7859,26.8039,36172.0
2015-11-23 11:50:00,29.77,29.79,29.77,29.78,45112.0,26.7949,26.8129,26.7949,26.8039,45112.0
2015-11-23 12:00:00,29.78,29.78,29.76,29.76,22308.0,26.8039,26.8039,26.7859,26.7859,22308.0
2015-11-23 12:10:00,29.76,29.77,29.74,29.75,42096.0,26.7859,26.7949,26.7679,26.7769,42096.0
2015-11-23 12:20:00,29.74,29.76,29.74,29.76,32028.0,26.7679,26.7859,26.7679,26.7859,32028.0
2015-11-23 12:30:00,29.75,29.75,29.74,29.75,25920.0,26.7769,26.7769,26.7679,26.7769,25920.0
2015-11-23 12:40:00,29.75,29.76,29.75,29.75,39676.0,26.7769,26.7859,26.7769,26.7769,39676.0
2015-11-23 12:50:00,29.75,29.77,29.75,29.76,17744.0,26.7769,26.7949,26.7769,26.7859,17744.0
2015-11-23 13:00:00,29.76,29.77,29.76,29.76,31512.0,26.7859,26.7949,26.7859,26.7859,31512.0
2015-11-23 13:10:00,29.77,29.77,29.74,29.75,40292.0,26.7949,26.7949,26.7679,26.7769,40292.0
2015-11-23 13:20:00,29.75,29.75,29.73,29.74,1547224.0,26.7769,26.7769,26.7589,26.7679,1547224.0
2015-11-23 13:30:00,29.74,29.75,29.72,29.75,83836.0,26.7679,26.7769,26.7499,26.7769,83836.0
2015-11-23 13:40:00,29.74,29.74,29.72,29.73,56812.0,26.7679,26.7679,26.7499,26.7589,56812.0
2015-11-23 13:50:00,29.73,29.73,29.7,29.7,47012.0,26.7589,26.7589,26.7319,26.7319,47012.0
2015-11-23 14:00:00,29.69,29.7,29.64,29.64,137028.0,26.7229,26.7319,26.6779,26.6779,137028.0
2015-11-23 14:10:00,29.64,29.66,29.63,29.64,116480.0,26.6779,26.6959,26.6689,26.6779,116480.0
2015-11-23 14:20:00,29.63,29.63,29.61,29.63,33196.0,26.6689,26.6689,26.6509,26.6689,33196.0
2015-11-23 14:30:00,29.62,29.63,29.59,29.59,113476.0,26.6599,26.6689,26.6329,26.6329,113476.0
2015-11-23 14:40:00,29.6,29.62,29.59,29.62,35876.0,26.6419,26.6599,26.6329,26.6599,35876.0
2015-11-23 14:50:00,29.62,29.65,29.62,29.64,54616.0,26.6599,26.6869,26.6599,26.6779,54616.0
2015-11-23 15:00:00,29.64,29.66,29.64,29.66,55804.0,26.6779,26.6959,26.6779,26.6959,55804.0
2015-11-23 15:10:00,29.66,29.68,29.66,29.68,101256.0,26.6959,26.7139,26.6959,26.7139,101256.0
2015-11-23 15:20:00,29.68,29.69,29.67,29.68,41540.0,26.7139,26.7229,26.7049,26.7139,41540.0
2015-11-23 15:30:00,29.68,29.7,29.68,29.69,136704.0,26.7139,26.7319,26.7139,26.7229,136704.0
2015-11-23 15:40:00,29.69,29.69,29.67,29.68,101016.0,26.7229,26.7229,26.7049,26.7139,101016.0
2015-11-23 15:50:00,29.68,29.69,29.67,29.68,147940.0,26.7139,26.7229,26.7049,26.7139,147940.0
2015-11-24 09:30:00,29.5,29.57,29.49,29.57,87432.0,26.5519,26.6149,26.5429,26.6149,87432.0
2015-11-24 09:40:00,29.57,29.57,29.54,29.55,37016.0,26.6149,26.6149,26.5879,26.5969,37016.0
2015-11-24 09:50:00,29.56,29.58,29.55,29.56,40572.0,26.6059,26.6239,26.5969,26.6059,40572.0
2015-11-24 10:00:00,29.56,29.56,29.53,29.55,91520.0,26.6059,26.6059,26.5789,26.5969,91520.0
2015-11-24 10:10:00,29.55,29.56,29.51,29.51,55020.0,26.5969,26.6059,26.5609,26.5609,55020.0
2015-11-24 10:20:00,29.51,29.51,29.48,29.48,10428.0,26.5609,26.5609,26.5339,26.5339,10428.0
2015-11-24 10:30:00,29.48,29.48,29.41,29.42,39924.0,26.5339,26.5339,26.4709,26.4799,39924.0
2015-11-24 10:40:00,29.43,29.45,29.4,29.41,76080.0,26.4889,26.5069,26.4619,26.4709,76080.0
2015-11-24 10:50:00,29.41,29.44,29.41,29.44,42168.0,26.4709,26.4979,26.4709,26.4979,42168.0
2015-11-24 11:00:00,29.44,29.49,29.42,29.48,61920.0,26.4979,26.5429,26.4799,26.5339,61920.0
2015-11-24 11:10:00,29.49,29.49,29.47,29.47,27036.0,26.5429,26.5429,26.5249,26.5249,27036.0
2015-11-24 11:20:00,29.48,29.54,29.47,29.54,51852.0,26.5339,26.5879,26.5249,26.5879,51852.0
2015-11-24 11:30:00,29.55,29.59,29.55,29.58,93792.0,26.5969,26.6329,26.5969,26.6239,93792.0
2015-11-24 11:40:00,29.58,29.59,29.57,29.58,27300.0,26.6239,26.6329,26.6149,26.6239,27300.0
2015-11-24 11:50:00,29.58,29.62,29.58,29.61,89616.0,26.6239,26.6599,26.6239,26.6509,89616.0
2015-11-24 12:00:00,29.61,29.64,29.61,29.61,65964.0,26.6509,26.6779,26.6509,26.6509,65964.0
2015-11-24 12:10:00,29.61,29.61,29.59,29.59,29152.0,26.6509,26.6509,26.6329,26.6329,29152.0
2015-11-24 12:20:00,29.58,29.59,29.57,29.59,103980.0,26.6239,26.6329,26.6149,26.6329,103980.0
2015-11-24 12:30:00,29.59,29.6,29.58,29.59,231784.0,26.6329,26.6419,26.6239,26.6329,231784.0
2015-11-24 12:40:00,29.6,29.6,29.58,29.58,31804.0,26.6419,26.6419,26.6239,26.6239,31804.0
2015-11-24 12:50:00,29.58,29.6,29.58,29.59,48804.0,26.6239,26.6419,26.6239,26.6329,48804.0
2015-11-24 13:00:00,29.59,29.67,29.59,29.65,56712.0,26.6329,26.7049,26.6329,26.6869,56712.0
2015-11-24 13:10:00,29.66,29.67,29.63,29.63,58968.0,26.6959,26.7049,26.6689,26.6689,58968.0
2015-11-24 13:20:00,29.64,29.67,29.64,29.67,47948.0,26.6779,26.7049,26.6779,26.7049,47948.0
2015-11-24 13:30:00,29.67,29.69,29.67,29.67,47944.0,26.7049,26.7229,26.7049,26.7049,47944.0
2015-11-24 13:40:00,29.67,29.68,29.67,29.67,22216.0,26.7049,26.7139,26.7049,26.7049,22216.0
2015-11-24 13:50:00,29.68,29.68,29.67,29.68,34780.0,26.7139,26.7139,26.7049,26.7139,34780.0
2015-11-24 14:00:00,29.68,29.72,29.68,29.71,49116.0,26.7139,26.7499,26.7139,26.7409,49116.0
2015-11-24 14:10:00,29.71,29.71,29.63,29.65,42460.0,26.7409,26.7409,26.6689,26.6869,42460.0
2015-11-24 14:20:00,29.65,29.66,29.63,29.63,26492.0,26.6869,26.6959,26.6689,26.6689,26492.0
2015-11-24 14:30:00,29.63,29.67,29.61,29.66,358436.0,26.6689,26.7049,26.6509,26.6959,358436.0
2015-11-24 14:40:00,29.66,29.67,29.65,29.66,97920.0,26.6959,26.7049,26.6869,26.6959,97920.0
2015-11-24 14:50:00,29.66,29.69,29.66,29.69,119184.0,26.6959,26.7229,26.6959,26.7229,119184.0
2015-11-24 15:00:00,29.68,29.7,29.66,29.7,77156.0,26.7139,26.7319,26.6959,26.7319,77156.0
2015-11-24 15:10:00,29.7,29.72,29.69,29.7,146224.0,26.7319,26.7499,26.7229,26.7319,146224.0
2015-11-24 15:20:00,29.7,29.71,29.68,29.68,75136.0,26.7319,26.7409,26.7139,26.7139,75136.0
2015-11-24 15:30:00,29.68,29.68,29.65,29.65,52316.0,26.7139,26.7139,26.6869,26.6869,52316.0
2015-11-24 15:40:00,29.65,29.68,29.65,29.66,63604.0,26.6869,26.7139,26.6869,26.6959,63604.0
2015-11-24 15:50:00,29.65,29.68,29.65,29.67,178920.0,26.6869,26.7139,26.6869,26.7049,178920.0
2015-11-25 09:30:00,29.7,29.72,29.69,29.72,100940.0,26.7319,26.7499,26.7229,26.7499,100940.0
2015-11-25 09:40:00,29.7,29.7,29.67,29.7,21604.0,26.7319,26.7319,26.7049,26.7319,21604.0
2015-11-25 09:50:00,29.69,29.73,29.69,29.72,20588.0,26.7229,26.7589,26.7229,26.7499,20588.0
2015-11-25 10:00:00,29.73,29.73,29.69,29.69,59648.0,26.7589,26.7589,26.7229,26.7229,59648.0
2015-11-25 10:10:00,29.69,29.73,29.69,29.73,36076.0,26.7229,26.7589,26.7229,26.7589,36076.0
2015-11-25 10:20:00,29.72,29.73,29.7,29.7,78296.0,26.7499,26.7589,26.7319,26.7319,78296.0
2015-11-25 10:30:00,29.7,29.75,29.7,29.74,46280.0,26.7319,26.7769,26.7319,26.7679,46280.0
2015-11-25 10:40:00,29.73,29.74,29.73,29.73,23616.0,26.7589,26.7679,26.7589,26.7589,23616.0
2015-11-25 10:50:00,29.73,29.73,29.71,29.72,52144.0,26.7589,26.7589,26.7409,26.7499,52144.0
2015-11-25 11:00:00,29.72,29.72,29.7,29.71,77124.0,26.7499,26.7499,26.7319,26.7409,77124.0
2015-11-25 11:10:00,29.72,29.72,29.7,29.71,25248.0,26.7499,26.7499,26.7319,26.7409,25248.0
2015-11-25 11:20:00,29.71,29.72,29.68,29.69,50404.0,26.7409,26.7499,26.7139,26.7229,50404.0
2015-11-25 11:30:00,29.69,29.71,29.69,29.7,34400.0,26.7229,26.7409,26.7229,26.7319,34400.0
2015-11-25 11:40:00,29.7,29.7,29.69,29.7,34100.0,26.7319,26.7319,26.7229,26.7319,34100.0
2015-11-25 11:50:00,29.71,29.73,29.71,29.72,1118160.0,26.7409,26.7589,26.7409,26.7499,1118160.0
2015-11-25 12:00:00,29.73,29.74,29.72,29.74,31760.0,26.7589,26.7679,26.7499,26.7679,31760.0
2015-11-25 12:10:00,29.74,29.74,29.72,29.74,53908.0,26.7679,26.7679,26.7499,26.7679,53908.0
2015-11-25 12:20:00,29.74,29.75,29.73,29.74,20840.0,26.7679,26.7769,26.7589,26.7679,20840.0
2015-11-25 12:30:00,29.73,29.75,29.73,29.74,36744.0,26.7589,26.7769,26.7589,26.7679,36744.0
2015-11-25 12:40:00,29.74,29.75,29.74,29.74,39484.0,26.7679,26.7769,26.7679,26.7679,39484.0
2015-11-25 12:50:00,29.74,29.75,29.74,29.74,22236.0,26.7679,26.7769,26.7679,26.7679,22236.0
2015-11-25 13:00:00,29.74,29.74,29.73,29.73,44016.0,26.7679,26.7679,26.7589,26.7589,44016.0
2015-11-25 13:10:00,29.73,29.73,29.71,29.72,71204.0,26.7589,26.7589,26.7409,26.7499,71204.0
2015-11-25 13:20:00,29.72,29.72,29.7,29.71,34020.0,26.7499,26.7499,26.7319,26.7409,34020.0
2015-11-25 13:30:00,29.72,29.72,29.71,29.72,33328.0,26.7499,26.7499,26.7409,26.7499,33328.0
2015-11-25 13:40:00,29.72,29.72,29.7,29.72,28520.0,26.7499,26.7499,26.7319,26.7499,28520.0
2015-11-25 13:50:00,29.72,29.74,29.72,29.73,40456.0,26.7499,26.7679,26.7499,26.7589,40456.0
2015-11-25 14:00:00,29.73,29.74,29.73,29.73,51000.0,26.7589,26.7679,26.7589,26.7589,51000.0
2015-11-25 14:10:00,29.74,29.74,29.73,29.74,53648.0,26.7679,26.7679,26.7589,26.7679,53648.0
2015-11-25 14:20:00,29.74,29.74,29.74,29.74,38548.0,26.7679,26.7679,26.7679,26.7679,38548.0
2015-11-25 14:30:00,29.74,29.74,29.73,29.74,50152.0,26.7679,26.7679,26.7589,26.7679,50152.0
2015-11-25 14:40:00,29.74,29.74,29.72,29.73,48936.0,26.7679,26.7679,26.7499,26.7589,48936.0
2015-11-25 14:50:00,29.73,29.74,29.72,29.73,77504.0,26.7589,26.7679,26.7499,26.7589,77504.0
2015-11-25 15:00:00,29.73,29.74,29.73,29.74,89148.0,26.7589,26.7679,26.7589,26.7679,89148.0
2015-11-25 15:10:00,29.74,29.74,29.73,29.74,27388.0,26.7679,26.7679,26.7589,26.7679,27388.0
2015-11-25 15:20:00,29.74,29.75,29.73,29.75,72292.0,26.7679,26.7769,26.7589,26.7769,72292.0
2015-11-25 15:30:00,29.75,29.75,29.72,29.72,73120.0,26.7769,26.7769,26.7499,26.7499,73120.0
2015-11-25 15:40:00,29.72,29.72,29.71,29.72,54284.0,26.7499,26.7499,26.7409,26.7499,54284.0
2015-11-25 15:50:00,29.72,29.72,29.69,29.7,144880.0,26.7499,26.7499,26.7229,26.7319,144880.0
2015-11-27 09:30:00,29.73,29.73,29.7,29.71,28052.0,26.7589,26.7589,26.7319,26.7409,28052.0
2015-11-27 09:40:00,29.72,29.72,29.67,29.68,53296.0,26.7499,26.7499,26.7049,26.7139,53296.0
2015-11-27 09:50:00,29.68,29.7,29.67,29.69,37976.0,26.7139,26.7319,26.7049,26.7229,37976.0
2015-11-27 10:00:00,29.69,29.69,29.63,29.68,34592.0,26.7229,26.7229,26.6689,26.7139,34592.0
2015-11-27 10:10:00,29.68,29.69,29.67,29.69,10080.0,26.7139,26.7229,26.7049,26.7229,10080.0
2015-11-27 10:20:00,29.7,29.71,29.7,29.71,42592.0,26.7319,26.7409,26.7319,26.7409,42592.0
2015-11-27 10:30:00,29.71,29.71,29.68,29.68,29336.0,26.7409,26.7409,26.7139,26.7139,29336.0
2015-11-27 10:40:00,29.69,29.71,29.69,29.7,10400.0,26.7229,26.7409,26.7229,26.7319,10400.0
2015-11-27 10:50:00,29.69,29.71,29.69,29.7,8012.0,26.7229,26.7409,26.7229,26.7319,8012.0
2015-11-27 11:00:00,29.7,29.73,29.7,29.72,45228.0,26.7319,26.7589,26.7319,26.7499,45228.0
2015-11-27 11:10:00,29.72,29.75,29.72,29.75,32916.0,26.7499,26.7769,26.7499,26.7769,32916.0
2015-11-27 11:20:00,29.75,29.75,29.74,29.75,25624.0,26.7769,26.7769,26.7679,26.7769,25624.0
2015-11-27 11:30:00,29.75,29.77,29.75,29.75,32572.0,26.7769,26.7949,26.7769,26.7769,32572.0
2015-11-27 11:40:00,29.74,29.75,29.73,29.73,13328.0,26.7679,26.7769,26.7589,26.7589,13328.0
2015-11-27 11:50:00,29.73,29.73,29.72,29.73,7680.0,26.7589,26.7589,26.7499,26.7589,7680.0
2015-11-27 12:00:00,29.73,29.74,29.72,29.73,32992.0,26.7589,26.7679,26.7499,26.7589,32992.0
2015-11-27 12:10:00,29.74,29.75,29.73,29.75,9840.0,26.7679,26.7769,26.7589,26.7769,9840.0
2015-11-27 12:20:00,29.75,29.75,29.74,29.75,14684.0,26.7769,26.7769,26.7679,26.7769,14684.0
2015-11-27 12:30:00,29.75,29.75,29.75,29.75,61268.0,26.7769,26.7769,26.7769,26.7769,61268.0
2015-11-27 12:40:00,29.75,29.75,29.73,29.73,25296.0,26.7769,26.7769,26.7589,26.7589,25296.0
2015-11-27 12:50:00,29.73,29.73,29.72,29.72,50340.0,26.7589,26.7589,26.7499,26.7499,50340.0
2015-11-30 09:30:00,29.78,29.78,29.71,29.71,42484.0,26.8039,26.8039,26.7409,26.7409,42484.0
2015-11-30 09:40:00,29.71,29.72,29.67,29.67,28708.0,26.7409,26.7499,26.7049,26.7049,28708.0
2015-11-30 09:50:00,29.68,29.68,29.66,29.66,179064.0,26.7139,26.7139,26.6959,26.6959,179064.0
2015-11-30 10:00:00,29.67,29.68,29.65,29.68,76536.0,26.7049,26.7139,26.6869,26.7139,76536.0
2015-11-30 10:10:00,29.68,29.68,29.62,29.63,181860.0,26.7139,26.7139,26.6599,26.6689,181860.0
2015-11-30 10:20:00,29.63,29.66,29.63,29.65,36820.0,26.6689,26.6959,26.6689,26.6869,36820.0
2015-11-30 10:30:00,29.67,29.69,29.66,29.67,57860.0,26.7049,26.7229,26.6959,26.7049,57860.0
2015-11-30 10:40:00,29.67,29.68,29.66,29.68,60072.0,26.7049,26.7139,26.6959,26.7139,60072.0
2015-11-30 10:50:00,29.68,29.68,29.64,29.65,58392.0,26.7139,26.7139,26.6779,26.6869,58392.0
2015-11-30 11:00:00,29.64,29.66,29.64,29.66,53028.0,26.6779,26.6959,26.6779,26.6959,53028.0
2015-11-30 11:10:00,29.66,29.68,29.66,29.66,83440.0,26.6959,26.7139,26.6959,26.6959,83440.0
2015-11-30 11:20:00,29.66,29.67,29.61,29.61,164396.0,26.6959,26.7049,26.6509,26.6509,164396.0
2015-11-30 11:30:00,29.61,29.61,29.6,29.61,30668.0,26.6509,26.6509,26.6419,26.6509,30668.0
2015-11-30 11:40:00,29.6,29.61,29.58,29.58,70040.0,26.6419,26.6509,26.6239,26.6239,70040.0
2015-11-30 11:50:00,29.57,29.58,29.56,29.56,38640.0,26.6149,26.6239,26.6059,26.6059,38640.0
2015-11-30 12:00:00,29.56,29.58,29.55,29.57,144392.0,26.6059,26.6239,26.5969,26.6149,144392.0
2015-11-30 12:10:00,29.57,29.58,29.56,29.57,14596.0,26.6149,26.6239,26.6059,26.6149,14596.0
2015-11-30 12:20:00,29.58,29.59,29.58,29.59,58516.0,26.6239,26.6329,26.6239,26.6329,58516.0
2015-11-30 12:30:00,29.59,29.59,29.57,29.57,56212.0,26.6329,26.6329,26.6149,26.6149,56212.0
2015-11-30 12:40:00,29.57,29.59,29.56,29.59,20804.0,26.6149,26.6329,26.6059,26.6329,20804.0
2015-11-30 12:50:00,29.58,29.59,29.58,29.59,33188.0,26.6239,26.6329,26.6239,26.6329,33188.0
2015-11-30 13:00:00,29.57,29.58,29.57,29.57,44720.0,26.6149,26.6239,26.6149,26.6149,44720.0
2015-11-30 13:10:00,29.56,29.57,29.56,29.56,28196.0,26.6059,26.6149,26.6059,26.6059,28196.0
2015-11-30 13:20:00,29.56,29.61,29.55,29.61,65512.0,26.6059,26.6509,26.5969,26.6509,65512.0
2015-11-30 13:30:00,29.61,29.61,29.6,29.6,34356.0,26.6509,26.6509,26.6419,26.6419,34356.0
2015-11-30 13:40:00,29.6,29.63,29.6,29.63,21184.0,26.6419,26.6689,26.6419,26.6689,21184.0
2015-11-30 13:50:00,29.63,29.66,29.62,29.65,55380.0,26.6689,26.6959,26.6599,26.6869,55380.0
2015-11-30 14:00:00,29.65,29.65,29.64,29.64,36112.0,26.6869,26.6869,26.6779,26.6779,36112.0
2015-11-30 14:10:00,29.65,29.66,29.63,29.65,36120.0,26.6869,26.6959,26.6689,26.6869,36120.0
2015-11-30 14:20:00,29.65,29.65,29.63,29.64,36700.0,26.6869,26.6869,26.6689,26.6779,36700.0
2015-11-30 14:30:00,29.63,29.64,29.62,29.63,29288.0,26.6689,26.6779,26.6599,26.6689,29288.0
2015-11-30 14:40:00,29.62,29.64,29.6,29.61,27720.0,26.6599,26.6779,26.6419,26.6509,27720.0
2015-11-30 14:50:00,29.61,29.62,29.58,29.58,36548.0,26.6509,26.6599,26.6239,26.6239,36548.0
2015-11-30 15:00:00,29.58,29.58,29.57,29.58,64720.0,26.6239,26.6239,26.6149,26.6239,64720.0
2015-11-30 15:10:00,29.58,29.59,29.56,29.57,68792.0,26.6239,26.6329,26.6059,26.6149,68792.0
2015-11-30 15:20:00,29.57,29.58,29.54,29.54,65692.0,26.6149,26.6239,26.5879,26.5879,65692.0
2015-11-30 15:30:00,29.55,29.6,29.55,29.59,36616.0,26.5969,26.6419,26.5969,26.6329,36616.0
2015-11-30 15:40:00,29.59,29.59,29.54,29.58,147756.0,26.6329,26.6329,26.5879,26.6239,147756.0
2015-11-30 15:50:00,29.57,29.58,29.54,29.54,726056.0,26.6149,26.6239,26.5879,26.5879,726056.0
2015-12-01 09:30:00,29.68,29.71,29.65,29.7,62340.0,26.7139,26.7409,26.6869,26.7319,62340.0
2015-12-01 09:40:00,29.72,29.77,29.71,29.75,35024.0,26.7499,26.7949,26.7409,26.7769,35024.0
2015-12-01 09:50:00,29.76,29.79,29.76,29.77,42244.0,26.7859,26.8129,26.7859,26.7949,42244.0
2015-12-01 10:00:00,29.77,29.77,29.74,29.75,52580.0,26.7949,26.7949,26.7679,26.7769,52580.0
2015-12-01 10:10:00,29.74,29.74,29.63,29.66,64640.0,26.7679,26.7679,26.6689,26.6959,64640.0
2015-12-01 10:20:00,29.66,29.68,29.64,29.68,51832.0,26.6959,26.7139,26.6779,26.7139,51832.0
2015-12-01 10:30:00,29.67,29.72,29.65,29.72,121196.0,26.7049,26.7499,26.6869,26.7499,121196.0
2015-12-01 10:40:00,29.71,29.77,29.71,29.76,158148.0,26.7409,26.7949,26.7409,26.7859,158148.0
2015-12-01 10:50:00,29.76,29.77,29.75,29.75,38456.0,26.7859,26.7949,26.7769,26.7769,38456.0
2015-12-01 11:00:00,29.75,29.76,29.72,29.73,49692.0,26.7769,26.7859,26.7499,26.7589,49692.0
2015-12-01 11:10:00,29.72,29.74,29.71,29.72,224476.0,26.7499,26.7679,26.7409,26.7499,224476.0
2015-12-01 11:20:00,29.72,29.75,29.71,29.72,115192.0,26.7499,26.7769,26.7409,26.7499,115192.0
2015-12-01 11:30:00,29.73,29.74,29.7,29.7,92692.0,26.7589,26.7679,26.7319,26.7319,92692.0
2015-12-01 11:40:00,29.69,29.74,29.69,29.74,142044.0,26.7229,26.7679,26.7229,26.7679,142044.0
2015-12-01 11:50:00,29.74,29.74,29.71,29.72,34888.0,26.7679,26.7679,26.7409,26.7499,34888.0
2015-12-01 12:00:00,29.72,29.74,29.72,29.74,46080.0,26.7499,26.7679,26.7499,26.7679,46080.0
2015-12-01 12:10:00,29.74,29.75,29.73,29.73,38752.0,26.7679,26.7769,26.7589,26.7589,38752.0
2015-12-01 12:20:00,29.73,29.77,29.73,29.75,50764.0,26.7589,26.7949,26.7589,26.7769,50764.0
2015-12-01 12:30:00,29.76,29.77,29.75,29.75,46416.0,26.7859,26.7949,26.7769,26.7769,46416.0
2015-12-01 12:40:00,29.75,29.78,29.75,29.77,66716.0,26.7769,26.8039,26.7769,26.7949,66716.0
2015-12-01 12:50:00,29.77,29.78,29.77,29.77,54068.0,26.7949,26.8039,26.7949,26.7949,54068.0
2015-12-01 13:00:00,29.78,29.78,29.75,29.75,44956.0,26.8039,26.8039,26.7769,26.7769,44956.0
2015-12-01 13:10:00,29.76,29.76,29.74,29.74,58192.0,26.7859,26.7859,26.7679,26.7679,58192.0
2015-12-01 13:20:00,29.74,29.74,29.71,29.72,43420.0,26.7679,26.7679,26.7409,26.7499,43420.0
2015-12-01 13:30:00,29.72,29.72,29.69,29.71,68784.0,26.7499,26.7499,26.7229,26.7409,68784.0
2015-12-01 13:40:00,29.71,29.72,29.7,29.71,38192.0,26.7409,26.7499,26.7319,26.7409,38192.0
2015-12-01 13:50:00,29.71,29.73,29.71,29.72,38772.0,26.7409,26.7589,26.7409,26.7499,38772.0
2015-12-01 14:00:00,29.71,29.74,29.71,29.74,40024.0,26.7409,26.7679,26.7409,26.7679,40024.0
2015-12-01 14:10:00,29.74,29.76,29.73,29.75,34968.0,26.7679,26.7859,26.7589,26.7769,34968.0
2015-12-01 14:20:00,29.75,29.77,29.75,29.76,38752.0,26.7769,26.7949,26.7769,26.7859,38752.0
2015-12-01 14:30:00,29.77,29.77,29.75,29.75,42260.0,26.7949,26.7949,26.7769,26.7769,42260.0
2015-12-01 14:40:00,29.76,29.79,29.75,29.78,91064.0,26.7859,26.8129,26.7769,26.8039,91064.0
2015-12-01 14:50:00,29.77,29.78,29.76,29.77,73944.0,26.7949,26.8039,26.7859,26.7949,73944.0
2015-12-01 15:00:00,29.77,29.78,29.77,29.78,47220.0,26.7949,26.8039,26.7949,26.8039,47220.0
2015-12-01 15:10:00,29.78,29.79,29.77,29.78,55744.0,26.8039,26.8129,26.7949,26.8039,55744.0
2015-12-01 15:20:00,29.78,29.81,29.77,29.8,72464.0,26.8039,26.8309,26.7949,26.8219,72464.0
2015-12-01 15:30:00,29.79,29.83,29.79,29.81,175340.0,26.8129,26.8489,26.8129,26.8309,175340.0
2015-12-01 15:40:00,29.82,29.84,29.81,29.83,60668.0,26.8399,26.8579,26.8309,26.8489,60668.0
2015-12-01 15:50:00,29.83,29.87,29.83,29.85,409888.0,26.8489,26.8849,26.8489,26.8669,409888.0
2015-12-02 09:30:00,29.87,29.87,29.82,29.87,228276.0,26.8849,26.8849,26.8399,26.8849,228276.0
2015-12-02 09:40:00,29.88,29.91,29.88,29.9,72068.0,26.8939,26.9209,26.8939,26.9119,72068.0
2015-12-02 09:50:00,29.89,29.9,29.86,29.89,16460.0,26.9029,26.9119,26.8759,26.9029,16460.0
2015-12-02 10:00:00,29.91,29.92,29.87,29.88,241824.0,26.9209,26.9299,26.8849,26.8939,241824.0
2015-12-02 10:10:00,29.86,29.9,29.86,29.9,130648.0,26.8759,26.9119,26.8759,26.9119,130648.0
2015-12-02 10:20:00,29.89,29.9,29.88,29.89,129604.0,26.9029,26.9119,26.8939,26.9029,129604.0
2015-12-02 10:30:00,29.88,29.9,29.87,29.9,21828.0,26.8939,26.9119,26.8849,26.9119,21828.0
2015-12-02 10:40:00,29.89,29.91,29.88,29.9,193668.0,26.9029,26.9209,26.8939,26.9119,193668.0
2015-12-02 10:50:00,29.9,29.91,29.89,29.89,50872.0,26.9119,26.9209,26.9029,26.9029,50872.0
2015-12-02 11:00:00,29.88,29.88,29.84,29.85,241112.0,26.8939,26.8939,26.8579,26.8669,241112.0
2015-12-02 11:10:00,29.86,29.86,29.83,29.83,26444.0,26.8759,26.8759,26.8489,26.8489,26444.0
2015-12-02 11:20:00,29.85,29.85,29.83,29.83,117728.0,26.8669,26.8669,26.8489,26.8489,117728.0
2015-12-02 11:30:00,29.83,29.84,29.82,29.83,33608.0,26.8489,26.8579,26.8399,26.8489,33608.0
2015-12-02 11:40:00,29.84,29.84,29.81,29.82,77208.0,26.8579,26.8579,26.8309,26.8399,77208.0
2015-12-02 11:50:00,29.82,29.83,29.81,29.83,57944.0,26.8399,26.8489,26.8309,26.8489,57944.0
2015-12-02 12:00:00,29.84,29.86,29.84,29.85,35760.0,26.8579,26.8759,26.8579,26.8669,35760.0
2015-12-02 12:10:00,29.85,29.85,29.83,29.83,58396.0,26.8669,26.8669,26.8489,26.8489,58396.0
2015-12-02 12:20:00,29.83,29.85,29.8,29.85,123756.0,26.8489,26.8669,26.8219,26.8669,123756.0
2015-12-02 12:30:00,29.85,29.86,29.84,29.86,39200.0,26.8669,26.8759,26.8579,26.8759,39200.0
2015-12-02 12:40:00,29.86,29.87,29.85,29.86,67068.0,26.8759,26.8849,26.8669,26.8759,67068.0
2015-12-02 12:50:00,29.85,29.86,29.84,29.85,69524.0,26.8669,26.8759,26.8579,26.8669,69524.0
2015-12-02 13:00:00,29.84,29.85,29.83,29.83,41336.0,26.8579,26.8669,26.8489,26.8489,41336.0
2015-12-02 13:10:00,29.83,29.85,29.82,29.84,60440.0,26.8489,26.8669,26.8399,26.8579,60440.0
2015-12-02 13:20:00,29.83,29.85,29.83,29.85,26480.0,26.8489,26.8669,26.8489,26.8669,26480.0
2015-12-02 13:30:00,29.85,29.85,29.82,29.82,39296.0,26.8669,26.8669,26.8399,26.8399,39296.0
2015-12-02 13:40:00,29.82,29.83,29.79,29.8,64488.0,26.8399,26.8489,26.8129,26.8219,64488.0
2015-12-02 13:50:00,29.8,29.8,29.76,29.77,121380.0,26.8219,26.8219,26.7859,26.7949,121380.0
2015-12-02 14:00:00,29.77,29.77,29.71,29.72,463092.0,26.7949,26.7949,26.7409,26.7499,463092.0
2015-12-02 14:10:00,29.72,29.72,29.66,29.66,100016.0,26.7499,26.7499,26.6959,26.6959,100016.0
2015-12-02 14:20:00,29.66,29.7,29.65,29.68,120744.0,26.6959,26.7319,26.6869,26.7139,120744.0
2015-12-02 14:30:00,29.67,29.67,29.64,29.66,124900.0,26.7049,26.7049,26.6779,26.6959,124900.0
2015-12-02 14:40:00,29.65,29.66,29.58,29.6,243740.0,26.6869,26.6959,26.6239,26.6419,243740.0
2015-12-02 14:50:00,29.6,29.62,29.57,29.58,133156.0,26.6419,26.6599,26.6149,26.6239,133156.0
2015-12-02 15:00:00,29.58,29.64,29.57,29.63,162804.0,26.6239,26.6779,26.6149,26.6689,162804.0
2015-12-02 15:10:00,29.63,29.66,29.62,29.66,104976.0,26.6689,26.6959,26.6599,26.6959,104976.0
2015-12-02 15:20:00,29.65,29.68,29.64,29.64,102896.0,26.6869,26.7139,26.6779,26.6779,102896.0
2015-12-02 15:30:00,29.65,29.66,29.6,29.61,290364.0,26.6869,26.6959,26.6419,26.6509,290364.0
2015-12-02 15:40:00,29.62,29.64,29.57,29.57,149320.0,26.6599,26.6779,26.6149,26.6149,149320.0
2015-12-02 15:50:00,29.57,29.61,29.56,29.61,380808.0,26.6149,26.6509,26.6059,26.6509,380808.0
2015-12-03 09:30:00,29.66,29.69,29.6,29.61,86060.0,26.6959,26.7229,26.6419,26.6509,86060.0
2015-12-03 09:40:00,29.61,29.62,29.53,29.53,301616.0,26.6509,26.6599,26.5789,26.5789,301616.0
2015-12-03 09:50:00,29.55,29.58,29.52,29.55,444304.0,26.5969,26.6239,26.5699,26.5969,444304.0
2015-12-03 10:00:00,29.54,29.54,29.44,29.44,169676.0,26.5879,26.5879,26.4979,26.4979,169676.0
2015-12-03 10:10:00,29.45,29.5,29.44,29.47,126308.0,26.5069,26.5519,26.4979,26.5249,126308.0
2015-12-03 10:20:00,29.47,29.48,29.42,29.46,426596.0,26.5249,26.5339,26.4799,26.5159,426596.0
2015-12-03 10:30:00,29.46,29.5,29.44,29.45,87076.0,26.5159,26.5519,26.4979,26.5069,87076.0
2015-12-03 10:40:00,29.44,29.53,29.43,29.52,65660.0,26.4979,26.5789,26.4889,26.5699,65660.0
2015-12-03 10:50:00,29.53,29.53,29.49,29.5,84336.0,26.5789,26.5789,26.5429,26.5519,84336.0
2015-12-03 11:00:00,29.49,29.56,29.49,29.55,38564.0,26.5429,26.6059,26.5429,26.5969,38564.0
2015-12-03 11:10:00,29.56,29.6,29.56,29.58,79540.0,26.6059,26.6419,26.6059,26.6239,79540.0
2015-12-03 11:20:00,29.58,29.59,29.55,29.57,43056.0,26.6239,26.6329,26.5969,26.6149,43056.0
2015-12-03 11:30:00,29.56,29.56,29.48,29.49,84628.0,26.6059,26.6059,26.5339,26.5429,84628.0
2015-12-03 11:40:00,29.5,29.5,29.46,29.47,162884.0,26.5519,26.5519,26.5159,26.5249,162884.0
2015-12-03 11:50:00,29.47,29.49,29.47,29.49,258716.0,26.5249,26.5429,26.5249,26.5429,258716.0
2015-12-03 12:00:00,29.49,29.5,29.42,29.42,191604.0,26.5429,26.5519,26.4799,26.4799,191604.0
2015-12-03 12:10:00,29.43,29.43,29.37,29.38,64276.0,26.4889,26.4889,26.4348,26.4439,64276.0
2015-12-03 12:20:00,29.37,29.37,29.28,29.31,161272.0,26.4348,26.4348,26.3538,26.3808,161272.0
2015-12-03 12:30:00,29.3,29.34,29.28,29.33,153968.0,26.3718,26.4078,26.3538,26.3988,153968.0
2015-12-03 12:40:00,29.33,29.36,29.33,29.34,280628.0,26.3988,26.4258,26.3988,26.4078,280628.0
2015-12-03 12:50:00,29.34,29.35,29.28,29.28,222048.0,26.4078,26.4168,26.3538,26.3538,222048.0
2015-12-03 13:00:00,29.27,29.27,29.23,29.26,188788.0,26.3448,26.3448,26.3088,26.3358,188788.0
2015-12-03 13:10:00,29.27,29.3,29.27,29.3,170472.0,26.3448,26.3718,26.3448,26.3718,170472.0
2015-12-03 13:20:00,29.3,29.34,29.29,29.33,240080.0,26.3718,26.4078,26.3628,26.3988,240080.0
2015-12-03 13:30:00,29.33,29.33,29.27,29.27,96196.0,26.3988,26.3988,26.3448,26.3448,96196.0
2015-12-03 13:40:00,29.27,29.28,29.2,29.2,114708.0,26.3448,26.3538,26.2818,26.2818,114708.0
2015-12-03 13:50:00,29.2,29.2,29.17,29.17,73068.0,26.2818,26.2818,26.2548,26.2548,73068.0
2015-12-03 14:00:00,29.18,29.18,29.12,29.15,133216.0,26.2638,26.2638,26.2098,26.2368,133216.0
2015-12-03 14:10:00,29.15,29.18,29.15,29.17,98852.0,26.2368,26.2638,26.2368,26.2548,98852.0
2015-12-03 14:20:00,29.16,29.18,29.09,29.09,105860.0,26.2458,26.2638,26.1828,26.1828,105860.0
2015-12-03 14:30:00,29.11,29.11,29.05,29.07,93496.0,26.2008,26.2008,26.1468,26.1648,93496.0
2015-12-03 14:40:00,29.08,29.08,29.02,29.06,129640.0,26.1738,26.1738,26.1198,26.1558,129640.0
2015-12-03 14:50:00,29.07,29.15,29.07,29.14,77840.0,26.1648,26.2368,26.1648,26.2278,77840.0
2015-12-03 15:00:00,29.14,29.16,29.11,29.12,72908.0,26.2278,26.2458,26.2008,26.2098,72908.0
2015-12-03 15:10:00,29.11,29.12,29.06,29.07,95260.0,26.2008,26.2098,26.1558,26.1648,95260.0
2015-12-03 15:20:00,29.07,29.12,29.05,29.09,77028.0,26.1648,26.2098,26.1468,26.1828,77028.0
2015-12-03 15:30:00,29.08,29.15,29.04,29.15,285060.0,26.1738,26.2368,26.1378,26.2368,285060.0
2015-12-03 15:40:00,29.15,29.15,29.11,29.15,195356.0,26.2368,26.2368,26.2008,26.2368,195356.0
2015-12-03 15:50:00,29.15,29.17,29.11,29.15,952716.0,26.2368,26.2548,26.2008,26.2368,952716.0
2015-12-04 09:30:00,29.21,29.3,29.21,29.3,90296.0,26.2908,26.3718,26.2908,26.3718,90296.0
2015-12-04 09:40:00,29.32,29.47,29.32,29.47,436320.0,26.3898,26.5249,26.3898,26.5249,436320.0
2015-12-04 09:50:00,29.46,29.49,29.43,29.43,144004.0,26.5159,26.5429,26.4889,26.4889,144004.0
2015-12-04 10:00:00,29.44,29.45,29.39,29.4,223260.0,26.4979,26.5069,26.4529,26.4619,223260.0
2015-12-04 10:10:00,29.4,29.46,29.4,29.45,93948.0,26.4619,26.5159,26.4619,26.5069,93948.0
2015-12-04 10:20:00,29.46,29.5,29.45,29.47,98456.0,26.5159,26.5519,26.5069,26.5249,98456.0
2015-12-04 10:30:00,29.48,29.55,29.45,29.55,95924.0,26.5339,26.5969,26.5069,26.5969,95924.0
2015-12-04 10:40:00,29.55,29.55,29.5,29.52,164760.0,26.5969,26.5969,26.5519,26.5699,164760.0
2015-12-04 10:50:00,29.53,29.59,29.52,29.59,98232.0,26.5789,26.6329,26.5699,26.6329,98232.0
2015-12-04 11:00:00,29.58,29.6,29.56,29.56,132248.0,26.6239,26.6419,26.6059,26.6059,132248.0
2015-12-04 11:10:00,29.56,29.59,29.55,29.57,130320.0,26.6059,26.6329,26.5969,26.6149,130320.0
2015-12-04 11:20:00,29.56,29.59,29.53,29.53,117412.0,26.6059,26.6329,26.5789,26.5789,117412.0
2015-12-04 11:30:00,29.53,29.54,29.52,29.54,52692.0,26.5789,26.5879,26.5699,26.5879,52692.0
2015-12-04 11:40:00,29.53,29.53,29.48,29.48,85096.0,26.5789,26.5789,26.5339,26.5339,85096.0
2015-12-04 11:50:00,29.49,29.52,29.49,29.51,83672.0,26.5429,26.5699,26.5429,26.5609,83672.0
2015-12-04 12:00:00,29.5,29.53,29.48,29.51,81008.0,26.5519,26.5789,26.5339,26.5609,81008.0
2015-12-04 12:10:00,29.52,29.55,29.51,29.51,58144.0,26.5699,26.5969,26.5609,26.5609,58144.0
2015-12-04 12:20:00,29.52,29.54,29.5,29.51,81404.0,26.5699,26.5879,26.5519,26.5609,81404.0
2015-12-04 12:30:00,29.52,29.62,29.52,29.62,109424.0,26.5699,26.6599,26.5699,26.6599,109424.0
2015-12-04 12:40:00,29.61,29.65,29.61,29.65,87556.0,26.6509,26.6869,26.6509,26.6869,87556.0
2015-12-04 12:50:00,29.65,29.68,29.64,29.68,76832.0,26.6869,26.7139,26.6779,26.7139,76832.0
2015-12-04 13:00:00,29.68,29.73,29.67,29.73,78832.0,26.7139,26.7589,26.7049,26.7589,78832.0
2015-12-04 13:10:00,29.72,29.75,29.71,29.71,177424.0,26.7499,26.7769,26.7409,26.7409,177424.0
2015-12-04 13:20:00,29.71,29.73,29.7,29.71,54656.0,26.7409,26.7589,26.7319,26.7409,54656.0
2015-12-04 13:30:00,29.72,29.72,29.69,29.7,57104.0,26.7499,26.7499,26.7229,26.7319,57104.0
2015-12-04 13:40:00,29.7,29.71,29.68,29.7,87788.0,26.7319,26.7409,26.7139,26.7319,87788.0
2015-12-04 13:50:00,29.71,29.73,29.71,29.72,37116.0,26.7409,26.7589,26.7409,26.7499,37116.0
2015-12-04 14:00:00,29.72,29.73,29.71,29.72,71412.0,26.7499,26.7589,26.7409,26.7499,71412.0
2015-12-04 14:10:00,29.72,29.73,29.68,29.69,87628.0,26.7499,26.7589,26.7139,26.7229,87628.0
2015-12-04 14:20:00,29.68,29.73,29.68,29.72,89564.0,26.7139,26.7589,26.7139,26.7499,89564.0
2015-12-04 14:30:00,29.73,29.74,29.72,29.74,31628.0,26.7589,26.7679,26.7499,26.7679,31628.0
2015-12-04 14:40:00,29.74,29.77,29.73,29.77,101064.0,26.7679,26.7949,26.7589,26.7949,101064.0
2015-12-04 14:50:00,29.77,29.79,29.77,29.79,61348.0,26.7949,26.8129,26.7949,26.8129,61348.0
2015-12-04 15:00:00,29.79,29.81,29.76,29.81,212688.0,26.8129,26.8309,26.7859,26.8309,212688.0
2015-12-04 15:10:00,29.8,29.81,29.78,29.79,139880.0,26.8219,26.8309,26.8039,26.8129,139880.0
2015-12-04 15:20:00,29.78,29.79,29.75,29.78,82208.0,26.8039,26.8129,26.7769,26.8039,82208.0
2015-12-04 15:30:00,29.77,29.77,29.72,29.74,186480.0,26.7949,26.7949,26.7499,26.7679,186480.0
2015-12-04 15:40:00,29.74,29.78,29.73,29.75,206064.0,26.7679,26.8039,26.7589,26.7769,206064.0
2015-12-04 15:50:00,29.76,29.77,29.75,29.76,217980.0,26.7859,26.7949,26.7769,26.7859,217980.0
2015-12-07 09:30:00,29.74,29.76,29.7,29.76,85500.0,26.7679,26.7859,26.7319,26.7859,85500.0
2015-12-07 09:40:00,29.73,29.74,29.69,29.69,86680.0,26.7589,26.7679,26.7229,26.7229,86680.0
2015-12-07 09:50:00,29.68,29.68,29.64,29.67,54440.0,26.7139,26.7139,26.6779,26.7049,54440.0
2015-12-07 10:00:00,29.66,29.66,29.6,29.62,172236.0,26.6959,26.6959,26.6419,26.6599,172236.0
2015-12-07 10:10:00,29.61,29.67,29.61,29.66,52020.0,26.6509,26.7049,26.6509,26.6959,52020.0
2015-12-07 10:20:00,29.66,29.66,29.6,29.61,62396.0,26.6959,26.6959,26.6419,26.6509,62396.0
2015-12-07 10:30:00,29.59,29.6,29.55,29.59,92072.0,26.6329,26.6419,26.5969,26.6329,92072.0
2015-12-07 10:40:00,29.57,29.58,29.53,29.53,153512.0,26.6149,26.6239,26.5789,26.5789,153512.0
2015-12-07 10:50:00,29.53,29.55,29.52,29.54,45764.0,26.5789,26.5969,26.5699,26.5879,45764.0
2015-12-07 11:00:00,29.54,29.56,29.51,29.56,64800.0,26.5879,26.6059,26.5609,26.6059,64800.0
2015-12-07 11:10:00,29.55,29.55,29.5,29.52,62252.0,26.5969,26.5969,26.5519,26.5699,62252.0
2015-12-07 11:20:00,29.52,29.53,29.46,29.47,64456.0,26.5699,26.5789,26.5159,26.5249,64456.0
2015-12-07 11:30:00,29.49,29.54,29.49,29.54,63460.0,26.5429,26.5879,26.5429,26.5879,63460.0
2015-12-07 11:40:00,29.54,29.55,29.52,29.52,64524.0,26.5879,26.5969,26.5699,26.5699,64524.0
2015-12-07 11:50:00,29.54,29.59,29.54,29.58,50920.0,26.5879,26.6329,26.5879,26.6239,50920.0
2015-12-07 12:00:00,29.58,29.58,29.55,29.55,71736.0,26.6239,26.6239,26.5969,26.5969,71736.0
2015-12-07 12:10:00,29.54,29.58,29.54,29.57,44328.0,26.5879,26.6239,26.5879,26.6149,44328.0
2015-12-07 12:20:00,29.58,29.58,29.55,29.56,57992.0,26.6239,26.6239,26.5969,26.6059,57992.0
2015-12-07 12:30:00,29.56,29.56,29.52,29.52,84972.0,26.6059,26.6059,26.5699,26.5699,84972.0
2015-12-07 12:40:00,29.53,29.53,29.5,29.51,52388.0,26.5789,26.5789,26.5519,26.5609,52388.0
2015-12-07 12:50:00,29.5,29.53,29.48,29.49,85540.0,26.5519,26.5789,26.5339,26.5429,85540.0
2015-12-07 13:00:00,29.49,29.56,29.47,29.55,94272.0,26.5429,26.6059,26.5249,26.5969,94272.0
2015-12-07 13:10:00,29.56,29.56,29.49,29.54,51044.0,26.6059,26.6059,26.5429,26.5879,51044.0
2015-12-07 13:20:00,29.54,29.56,29.52,29.56,46796.0,26.5879,26.6059,26.5699,26.6059,46796.0
2015-12-07 13:30:00,29.55,29.56,29.53,29.55,30364.0,26.5969,26.6059,26.5789,26.5969,30364.0
2015-12-07 13:40:00,29.54,29.54,29.5,29.5,57760.0,26.5879,26.5879,26.5519,26.5519,57760.0
2015-12-07 13:50:00,29.5,29.54,29.49,29.54,61312.0,26.5519,26.5879,26.5429,26.5879,61312.0
2015-12-07 14:00:00,29.54,29.6,29.53,29.59,106916.0,26.5879,26.6419,26.5789,26.6329,106916.0
2015-12-07 14:10:00,29.59,29.59,29.56,29.56,68948.0,26.6329,26.6329,26.6059,26.6059,68948.0
2015-12-07 14:20:00,29.57,29.58,29.54,29.57,83012.0,26.6149,26.6239,26.5879,26.6149,83012.0
2015-12-07 14:30:00,29.57,29.59,29.52,29.56,109244.0,26.6149,26.6329,26.5699,26.6059,109244.0
2015-12-07 14:40:00,29.55,29.56,29.51,29.53,45404.0,26.5969,26.6059,26.5609,26.5789,45404.0
2015-12-07 14:50:00,29.53,29.54,29.5,29.51,82832.0,26.5789,26.5879,26.5519,26.5609,82832.0
2015-12-07 15:00:00,29.5,29.51,29.48,29.5,69524.0,26.5519,26.5609,26.5339,26.5519,69524.0
2015-12-07 15:10:00,29.51,29.53,29.49,29.53,145896.0,26.5609,26.5789,26.5429,26.5789,145896.0
2015-12-07 15:20:00,29.53,29.56,29.53,29.55,53516.0,26.5789,26.6059,26.5789,26.5969,53516.0
2015-12-07 15:30:00,29.56,29.58,29.54,29.55,95900.0,26.6059,26.6239,26.5879,26.5969,95900.0
2015-12-07 15:40:00,29.56,29.64,29.56,29.63,156544.0,26.6059,26.6779,26.6059,26.6689,156544.0
2015-12-07 15:50:00,29.63,29.65,29.6,29.61,233828.0,26.6689,26.6869,26.6419,26.6509,233828.0
2015-12-08 09:30:00,29.37,29.38,29.33,29.37,136488.0,26.4348,26.4439,26.3988,26.4348,136488.0
2015-12-08 09:40:00,29.38,29.45,29.35,29.44,155860.0,26.4439,26.5069,26.4168,26.4979,155860.0
2015-12-08 09:50:00,29.44,29.44,29.37,29.37,264588.0,26.4979,26.4979,26.4348,26.4348,264588.0
2015-12-08 10:00:00,29.36,29.45,29.36,29.43,113212.0,26.4258,26.5069,26.4258,26.4889,113212.0
2015-12-08 10:10:00,29.43,29.43,29.36,29.37,81316.0,26.4889,26.4889,26.4258,26.4348,81316.0
2015-12-08 10:20:00,29.35,29.35,29.32,29.34,108756.0,26.4168,26.4168,26.3898,26.4078,108756.0
2015-12-08 10:30:00,29.33,29.46,29.31,29.43,52932.0,26.3988,26.5159,26.3808,26.4889,52932.0
2015-12-08 10:40:00,29.46,29.51,29.46,29.5,76972.0,26.5159,26.5609,26.5159,26.5519,76972.0
2015-12-08 10:50:00,29.5,29.52,29.48,29.51,135152.0,26.5519,26.5699,26.5339,26.5609,135152.0
2015-12-08 11:00:00,29.52,29.63,29.52,29.61,370700.0,26.5699,26.6689,26.5699,26.6509,370700.0
2015-12-08 11:10:00,29.61,29.61,29.57,29.59,42640.0,26.6509,26.6509,26.6149,26.6329,42640.0
2015-12-08 11:20:00,29.61,29.62,29.53,29.53,79164.0,26.6509,26.6599,26.5789,26.5789,79164.0
2015-12-08 11:30:00,29.52,29.53,29.49,29.49,62756.0,26.5699,26.5789,26.5429,26.5429,62756.0
2015-12-08 11:40:00,29.49,29.52,29.48,29.51,38588.0,26.5429,26.5699,26.5339,26.5609,38588.0
2015-12-08 11:50:00,29.48,29.54,29.47,29.54,53732.0,26.5339,26.5879,26.5249,26.5879,53732.0
2015-12-08 12:00:00,29.54,29.54,29.48,29.5,69244.0,26.5879,26.5879,26.5339,26.5519,69244.0
2015-12-08 12:10:00,29.5,29.5,29.45,29.46,77344.0,26.5519,26.5519,26.5069,26.5159,77344.0
2015-12-08 12:20:00,29.47,29.5,29.46,29.49,47596.0,26.5249,26.5519,26.5159,26.5429,47596.0
2015-12-08 12:30:00,29.49,29.5,29.46,29.49,48464.0,26.5429,26.5519,26.5159,26.5429,48464.0
2015-12-08 12:40:00,29.49,29.5,29.46,29.47,70908.0,26.5429,26.5519,26.5159,26.5249,70908.0
2015-12-08 12:50:00,29.47,29.52,29.47,29.52,46176.0,26.5249,26.5699,26.5249,26.5699,46176.0
2015-12-08 13:00:00,29.52,29.53,29.5,29.51,26056.0,26.5699,26.5789,26.5519,26.5609,26056.0
2015-12-08 13:10:00,29.51,29.53,29.47,29.47,117984.0,26.5609,26.5789,26.5249,26.5249,117984.0
2015-12-08 13:20:00,29.47,29.49,29.45,29.47,104280.0,26.5249,26.5429,26.5069,26.5249,104280.0
2015-12-08 13:30:00,29.48,29.53,29.48,29.52,58368.0,26.5339,26.5789,26.5339,26.5699,58368.0
2015-12-08 13:40:00,29.51,29.52,29.5,29.5,56584.0,26.5609,26.5699,26.5519,26.5519,56584.0
2015-12-08 13:50:00,29.5,29.53,29.49,29.53,138868.0,26.5519,26.5789,26.5429,26.5789,138868.0
2015-12-08 14:00:00,29.53,29.6,29.53,29.6,111208.0,26.5789,26.6419,26.5789,26.6419,111208.0
2015-12-08 14:10:00,29.6,29.62,29.59,29.61,234968.0,26.6419,26.6599,26.6329,26.6509,234968.0
2015-12-08 14:20:00,29.61,29.61,29.56,29.57,52536.0,26.6509,26.6509,26.6059,26.6149,52536.0
2015-12-08 14:30:00,29.57,29.59,29.55,29.58,68608.0,26.6149,26.6329,26.5969,26.6239,68608.0
2015-12-08 14:40:00,29.57,29.6,29.55,29.59,92744.0,26.6149,26.6419,26.5969,26.6329,92744.0
2015-12-08 14:50:00,29.59,29.61,29.56,29.57,92008.0,26.6329,26.6509,26.6059,26.6149,92008.0
2015-12-08 15:00:00,29.56,29.56,29.53,29.56,80112.0,26.6059,26.6059,26.5789,26.6059,80112.0
2015-12-08 15:10:00,29.57,29.57,29.51,29.51,221704.0,26.6149,26.6149,26.5609,26.5609,221704.0
2015-12-08 15:20:00,29.51,29.54,29.5,29.5,142808.0,26.5609,26.5879,26.5519,26.5519,142808.0
2015-12-08 15:30:00,29.5,29.54,29.48,29.53,79180.0,26.5519,26.5879,26.5339,26.5789,79180.0
2015-12-08 15:40:00,29.53,29.57,29.5,29.57,88656.0,26.5789,26.6149,26.5519,26.6149,88656.0
2015-12-08 15:50:00,29.57,29.59,29.53,29.54,326744.0,26.6149,26.6329,26.5789,26.5879,326744.0
2015-12-09 09:30:00,29.42,29.5,29.4,29.5,131872.0,26.4799,26.5519,26.4619,26.5519,131872.0
2015-12-09 09:40:00,29.5,29.56,29.49,29.56,54168.0,26.5519,26.6059,26.5429,26.6059,54168.0
2015-12-09 09:50:00,29.57,29.57,29.52,29.53,85668.0,26.6149,26.6149,26.5699,26.5789,85668.0
2015-12-09 10:00:00,29.52,29.57,29.52,29.57,76840.0,26.5699,26.6149,26.5699,26.6149,76840.0
2015-12-09 10:10:00,29.57,29.65,29.57,29.6,465884.0,26.6149,26.6869,26.6149,26.6419,465884.0
2015-12-09 10:20:00,29.59,29.61,29.59,29.6,41192.0,26.6329,26.6509,26.6329,26.6419,41192.0
2015-12-09 10:30:00,29.6,29.7,29.6,29.66,267856.0,26.6419,26.7319,26.6419,26.6959,267856.0
2015-12-09 10:40:00,29.67,29.69,29.63,29.64,102008.0,26.7049,26.7229,26.6689,26.6779,102008.0
2015-12-09 10:50:00,29.64,29.64,29.61,29.62,174688.0,26.6779,26.6779,26.6509,26.6599,174688.0
2015-12-09 11:00:00,29.63,29.63,29.58,29.59,241028.0,26.6689,26.6689,26.6239,26.6329,241028.0
2015-12-09 11:10:00,29.59,29.61,29.54,29.55,215892.0,26.6329,26.6509,26.5879,26.5969,215892.0
2015-12-09 11:20:00,29.55,29.56,29.51,29.52,102256.0,26.5969,26.6059,26.5609,26.5699,102256.0
2015-12-09 11:30:00,29.52,29.53,29.47,29.49,180332.0,26.5699,26.5789,26.5249,26.5429,180332.0
2015-12-09 11:40:00,29.49,29.5,29.34,29.37,241708.0,26.5429,26.5519,26.4078,26.4348,241708.0
2015-12-09 11:50:00,29.37,29.4,29.35,29.37,112804.0,26.4348,26.4619,26.4168,26.4348,112804.0
2015-12-09 12:00:00,29.38,29.4,29.37,29.38,89544.0,26.4439,26.4619,26.4348,26.4439,89544.0
2015-12-09 12:10:00,29.39,29.4,29.31,29.31,93448.0,26.4529,26.4619,26.3808,26.3808,93448.0
2015-12-09 12:20:00,29.31,29.31,29.21,29.22,158864.0,26.3808,26.3808,26.2908,26.2998,158864.0
2015-12-09 12:30:00,29.21,29.22,29.13,29.14,262428.0,26.2908,26.2998,26.2188,26.2278,262428.0
2015-12-09 12:40:00,29.14,29.17,29.09,29.17,610192.0,26.2278,26.2548,26.1828,26.2548,610192.0
2015-12-09 12:50:00,29.16,29.17,29.1,29.11,385008.0,26.2458,26.2548,26.1918,26.2008,385008.0
2015-12-09 13:00:00,29.11,29.18,29.07,29.15,485912.0,26.2008,26.2638,26.1648,26.2368,485912.0
2015-12-09 13:10:00,29.13,29.18,29.12,29.14,497896.0,26.2188,26.2638,26.2098,26.2278,497896.0
2015-12-09 13:20:00,29.14,29.15,29.11,29.13,402880.0,26.2278,26.2368,26.2008,26.2188,402880.0
2015-12-09 13:30:00,29.13,29.15,29.09,29.15,160084.0,26.2188,26.2368,26.1828,26.2368,160084.0
2015-12-09 13:40:00,29.14,29.17,29.11,29.15,179428.0,26.2278,26.2548,26.2008,26.2368,179428.0
2015-12-09 13:50:00,29.17,29.21,29.16,29.17,247512.0,26.2548,26.2908,26.2458,26.2548,247512.0
2015-12-09 14:00:00,29.17,29.18,29.14,29.15,90632.0,26.2548,26.2638,26.2278,26.2368,90632.0
2015-12-09 14:10:00,29.15,29.18,29.14,29.15,103584.0,26.2368,26.2638,26.2278,26.2368,103584.0
2015-12-09 14:20:00,29.14,29.14,29.11,29.13,117280.0,26.2278,26.2278,26.2008,26.2188,117280.0
2015-12-09 14:30:00,29.13,29.17,29.12,29.17,64460.0,26.2188,26.2548,26.2098,26.2548,64460.0
2015-12-09 14:40:00,29.16,29.17,29.13,29.14,119160.0,26.2458,26.2548,26.2188,26.2278,119160.0
2015-12-09 14:50:00,29.14,29.15,29.11,29.12,265184.0,26.2278,26.2368,26.2008,26.2098,265184.0
2015-12-09 15:00:00,29.11,29.19,29.11,29.17,197916.0,26.2008,26.2728,26.2008,26.2548,197916.0
2015-12-09 15:10:00,29.17,29.18,29.14,29.14,161952.0,26.2548,26.2638,26.2278,26.2278,161952.0
2015-12-09 15:20:00,29.15,29.25,29.15,29.21,308068.0,26.2368,26.3268,26.2368,26.2908,308068.0
2015-12-09 15:30:00,29.22,29.28,29.22,29.25,493104.0,26.2998,26.3538,26.2998,26.3268,493104.0
2015-12-09 15:40:00,29.24,29.25,29.18,29.18,267428.0,26.3178,26.3268,26.2638,26.2638,267428.0
2015-12-09 15:50:00,29.18,29.23,29.18,29.22,687752.0,26.2638,26.3088,26.2638,26.2998,687752.0
2015-12-10 09:30:00,29.26,29.3,29.2,29.29,139600.0,26.3358,26.3718,26.2818,26.3628,139600.0
2015-12-10 09:40:00,29.33,29.35,29.3,29.3,95476.0,26.3988,26.4168,26.3718,26.3718,95476.0
2015-12-10 09:50:00,29.3,29.32,29.23,29.24,48652.0,26.3718,26.3898,26.3088,26.3178,48652.0
2015-12-10 10:00:00,29.25,29.28,29.23,29.23,77144.0,26.3268,26.3538,26.3088,26.3088,77144.0
2015-12-10 10:10:00,29.24,29.27,29.19,29.27,85736.0,26.3178,26.3448,26.2728,26.3448,85736.0
2015-12-10 10:20:00,29.28,29.33,29.28,29.31,219848.0,26.3538,26.3988,26.3538,26.3808,219848.0
2015-12-10 10:30:00,29.32,29.37,29.29,29.35,284580.0,26.3898,26.4348,26.3628,26.4168,284580.0
2015-12-10 10:40:00,29.37,29.43,29.36,29.41,277532.0,26.4348,26.4889,26.4258,26.4709,277532.0
2015-12-10 10:50:00,29.41,29.41,29.36,29.37,139412.0,26.4709,26.4709,26.4258,26.4348,139412.0
2015-12-10 11:00:00,29.36,29.38,29.34,29.34,38156.0,26.4258,26.4439,26.4078,26.4078,38156.0
2015-12-10 11:10:00,29.34,29.37,29.33,29.36,46336.0,26.4078,26.4348,26.3988,26.4258,46336.0
2015-12-10 11:20:00,29.36,29.39,29.36,29.36,64740.0,26.4258,26.4529,26.4258,26.4258,64740.0
2015-12-10 11:30:00,29.34,29.35,29.32,29.33,246728.0,26.4078,26.4168,26.3898,26.3988,246728.0
2015-12-10 11:40:00,29.33,29.34,29.29,29.33,58972.0,26.3988,26.4078,26.3628,26.3988,58972.0
2015-12-10 11:50:00,29.32,29.33,29.3,29.32,79772.0,26.3898,26.3988,26.3718,26.3898,79772.0
2015-12-10 12:00:00,29.32,29.34,29.29,29.29,56936.0,26.3898,26.4078,26.3628,26.3628,56936.0
2015-12-10 12:10:00,29.28,29.28,29.24,29.25,65704.0,26.3538,26.3538,26.3178,26.3268,65704.0
2015-12-10 12:20:00,29.25,29.28,29.25,29.28,32212.0,26.3268,26.3538,26.3268,26.3538,32212.0
2015-12-10 12:30:00,29.28,29.29,29.25,29.26,179396.0,26.3538,26.3628,26.3268,26.3358,179396.0
2015-12-10 12:40:00,29.27,29.32,29.26,29.32,85492.0,26.3448,26.3898,26.3358,26.3898,85492.0
2015-12-10 12:50:00,29.32,29.38,29.31,29.36,118152.0,26.3898,26.4439,26.3808,26.4258,118152.0
2015-12-10 13:00:00,29.36,29.36,29.34,29.35,41532.0,26.4258,26.4258,26.4078,26.4168,41532.0
2015-12-10 13:10:00,29.36,29.36,29.33,29.36,67632.0,26.4258,26.4258,26.3988,26.4258,67632.0
2015-12-10 13:20:00,29.35,29.38,29.35,29.36,70672.0,26.4168,26.4439,26.4168,26.4258,70672.0
2015-12-10 13:30:00,29.36,29.39,29.36,29.39,89988.0,26.4258,26.4529,26.4258,26.4529,89988.0
2015-12-10 13:40:00,29.39,29.4,29.37,29.39,59996.0,26.4529,26.4619,26.4348,26.4529,59996.0
2015-12-10 13:50:00,29.4,29.4,29.37,29.37,271164.0,26.4619,26.4619,26.4348,26.4348,271164.0
2015-12-10 14:00:00,29.36,29.4,29.36,29.4,43076.0,26.4258,26.4619,26.4258,26.4619,43076.0
2015-12-10 14:10:00,29.4,29.42,29.37,29.42,104372.0,26.4619,26.4799,26.4348,26.4799,104372.0
2015-12-10 14:20:00,29.42,29.48,29.41,29.48,155492.0,26.4799,26.5339,26.4709,26.5339,155492.0
2015-12-10 14:30:00,29.48,29.48,29.45,29.46,154268.0,26.5339,26.5339,26.5069,26.5159,154268.0
2015-12-10 14:40:00,29.46,29.5,29.46,29.48,118824.0,26.5159,26.5519,26.5159,26.5339,118824.0
2015-12-10 14:50:00,29.47,29.47,29.43,29.44,75884.0,26.5249,26.5249,26.4889,26.4979,75884.0
2015-12-10 15:00:00,29.43,29.45,29.38,29.38,93312.0,26.4889,26.5069,26.4439,26.4439,93312.0
2015-12-10 15:10:00,29.38,29.38,29.32,29.32,97360.0,26.4439,26.4439,26.3898,26.3898,97360.0
2015-12-10 15:20:00,29.32,29.33,29.29,29.33,109428.0,26.3898,26.3988,26.3628,26.3988,109428.0
2015-12-10 15:30:00,29.33,29.33,29.3,29.32,60508.0,26.3988,26.3988,26.3718,26.3898,60508.0
2015-12-10 15:40:00,29.32,29.35,29.29,29.3,202828.0,26.3898,26.4168,26.3628,26.3718,202828.0
2015-12-10 15:50:00,29.3,29.32,29.26,29.3,235780.0,26.3718,26.3898,26.3358,26.3718,235780.0
2015-12-11 09:30:00,29.0,29.02,28.94,28.97,257316.0,26.1018,26.1198,26.0478,26.0748,257316.0
2015-12-11 09:40:00,28.98,29.0,28.92,28.93,134812.0,26.0838,26.1018,26.0298,26.0388,134812.0
2015-12-11 09:50:00,28.91,28.91,28.86,28.91,107000.0,26.0208,26.0208,25.9758,26.0208,107000.0
2015-12-11 10:00:00,28.89,29.02,28.88,28.97,225704.0,26.0028,26.1198,25.9938,26.0748,225704.0
2015-12-11 10:10:00,28.96,29.02,28.96,28.99,215064.0,26.0658,26.1198,26.0658,26.0928,215064.0
2015-12-11 10:20:00,28.97,29.02,28.95,29.02,218060.0,26.0748,26.1198,26.0568,26.1198,218060.0
2015-12-11 10:30:00,29.02,29.05,28.96,28.97,219992.0,26.1198,26.1468,26.0658,26.0748,219992.0
2015-12-11 10:40:00,28.97,28.98,28.94,28.95,160244.0,26.0748,26.0838,26.0478,26.0568,160244.0
2015-12-11 10:50:00,28.93,28.95,28.89,28.9,146336.0,26.0388,26.0568,26.0028,26.0118,146336.0
2015-12-11 11:00:00,28.9,28.94,28.86,28.92,122284.0,26.0118,26.0478,25.9758,26.0298,122284.0
2015-12-11 11:10:00,28.91,28.95,28.89,28.95,196988.0,26.0208,26.0568,26.0028,26.0568,196988.0
2015-12-11 11:20:00,28.94,28.96,28.89,28.9,177628.0,26.0478,26.0658,26.0028,26.0118,177628.0
2015-12-11 11:30:00,28.9,28.9,28.83,28.88,223452.0,26.0118,26.0118,25.9488,25.9938,223452.0
2015-12-11 11:40:00,28.87,28.93,28.87,28.92,83988.0,25.9848,26.0388,25.9848,26.0298,83988.0
2015-12-11 11:50:00,28.91,28.91,28.86,28.86,103068.0,26.0208,26.0208,25.9758,25.9758,103068.0
2015-12-11 12:00:00,28.86,28.86,28.81,28.81,139632.0,25.9758,25.9758,25.9308,25.9308,139632.0
2015-12-11 12:10:00,28.81,28.82,28.77,28.78,333348.0,25.9308,25.9398,25.8948,25.9038,333348.0
2015-12-11 12:20:00,28.78,28.79,28.74,28.78,144620.0,25.9038,25.9128,25.8678,25.9038,144620.0
2015-12-11 12:30:00,28.77,28.81,28.75,28.79,524732.0,25.8948,25.9308,25.8768,25.9128,524732.0
2015-12-11 12:40:00,28.78,28.81,28.76,28.78,128356.0,25.9038,25.9308,25.8858,25.9038,128356.0
2015-12-11 12:50:00,28.78,28.79,28.74,28.79,241604.0,25.9038,25.9128,25.8678,25.9128,241604.0
2015-12-11 13:00:00,28.79,28.83,28.78,28.81,116228.0,25.9128,25.9488,25.9038,25.9308,116228.0
2015-12-11 13:10:00,28.82,28.86,28.81,28.86,165648.0,25.9398,25.9758,25.9308,25.9758,165648.0
2015-12-11 13:20:00,28.85,28.85,28.78,28.78,100476.0,25.9668,25.9668,25.9038,25.9038,100476.0
2015-12-11 13:30:00,28.78,28.8,28.76,28.79,351592.0,25.9038,25.9218,25.8858,25.9128,351592.0
2015-12-11 13:40:00,28.8,28.84,28.79,28.82,97632.0,25.9218,25.9578,25.9128,25.9398,97632.0
2015-12-11 13:50:00,28.82,28.85,28.82,28.82,106016.0,25.9398,25.9668,25.9398,25.9398,106016.0
2015-12-11 14:00:00,28.83,28.85,28.83,28.84,83072.0,25.9488,25.9668,25.9488,25.9578,83072.0
2015-12-11 14:10:00,28.84,28.9,28.83,28.9,176436.0,25.9578,26.0118,25.9488,26.0118,176436.0
2015-12-11 14:20:00,28.89,28.89,28.83,28.84,284812.0,26.0028,26.0028,25.9488,25.9578,284812.0
2015-12-11 14:30:00,28.84,28.87,28.82,28.86,76484.0,25.9578,25.9848,25.9398,25.9758,76484.0
2015-12-11 14:40:00,28.86,28.87,28.82,28.82,187296.0,25.9758,25.9848,25.9398,25.9398,187296.0
2015-12-11 14:50:00,28.82,28.84,28.81,28.81,232944.0,25.9398,25.9578,25.9308,25.9308,232944.0
2015-12-11 15:00:00,28.81,28.84,28.75,28.75,221360.0,25.9308,25.9578,25.8768,25.8768,221360.0
2015-12-11 15:10:00,28.75,28.77,28.71,28.71,251284.0,25.8768,25.8948,25.8408,25.8408,251284.0
2015-12-11 15:20:00,28.72,28.73,28.68,28.72,150728.0,25.8498,25.8588,25.8138,25.8498,150728.0
2015-12-11 15:30:00,28.71,28.75,28.69,28.71,554668.0,25.8408,25.8768,25.8228,25.8408,554668.0
2015-12-11 15:40:00,28.71,28.73,28.68,28.72,169160.0,25.8408,25.8588,25.8138,25.8498,169160.0
2015-12-11 15:50:00,28.73,28.74,28.69,28.72,439172.0,25.8588,25.8678,25.8228,25.8498,439172.0
2015-12-14 09:30:00,28.74,28.82,28.71,28.76,693588.0,25.8678,25.9398,25.8408,25.8858,693588.0
2015-12-14 09:40:00,28.76,28.78,28.68,28.78,171680.0,25.8858,25.9038,25.8138,25.9038,171680.0
2015-12-14 09:50:00,28.77,28.8,28.68,28.7,271004.0,25.8948,25.9218,25.8138,25.8318,271004.0
2015-12-14 10:00:00,28.69,28.8,28.69,28.77,344516.0,25.8228,25.9218,25.8228,25.8948,344516.0
2015-12-14 10:10:00,28.77,28.87,28.6,28.69,1266424.0,25.8948,25.9848,25.7418,25.8228,1266424.0
2015-12-14 10:20:00,28.68,28.69,28.58,28.58,255304.0,25.8138,25.8228,25.7238,25.7238,255304.0
2015-12-14 10:30:00,28.59,28.68,28.59,28.68,139332.0,25.7328,25.8138,25.7328,25.8138,139332.0
2015-12-14 10:40:00,28.68,28.72,28.64,28.64,150396.0,25.8138,25.8498,25.7778,25.7778,150396.0
2015-12-14 10:50:00,28.63,28.67,28.61,28.65,196412.0,25.7688,25.8048,25.7508,25.7868,196412.0
2015-12-14 11:00:00,28.66,28.67,28.59,28.59,85892.0,25.7958,25.8048,25.7328,25.7328,85892.0
2015-12-14 11:10:00,28.6,28.6,28.5,28.53,553936.0,25.7418,25.7418,25.6518,25.6788,553936.0
2015-12-14 11:20:00,28.53,28.56,28.52,28.53,231272.0,25.6788,25.7058,25.6698,25.6788,231272.0
2015-12-14 11:30:00,28.52,28.52,28.43,28.47,307232.0,25.6698,25.6698,25.5888,25.6248,307232.0
2015-12-14 11:40:00,28.47,28.52,28.44,28.47,177828.0,25.6248,25.6698,25.5978,25.6248,177828.0
2015-12-14 11:50:00,28.48,28.59,28.47,28.59,391188.0,25.6338,25.7328,25.6248,25.7328,391188.0
2015-12-14 12:00:00,28.6,28.65,28.56,28.65,229108.0,25.7418,25.7868,25.7058,25.7868,229108.0
2015-12-14 12:10:00,28.68,28.69,28.64,28.68,114744.0,25.8138,25.8228,25.7778,25.8138,114744.0
2015-12-14 12:20:00,28.68,28.73,28.65,28.73,98324.0,25.8138,25.8588,25.7868,25.8588,98324.0
2015-12-14 12:30:00,28.73,28.75,28.71,28.71,224984.0,25.8588,25.8768,25.8408,25.8408,224984.0
2015-12-14 12:40:00,28.7,28.71,28.64,28.64,105000.0,25.8318,25.8408,25.7778,25.7778,105000.0
2015-12-14 12:50:00,28.64,28.78,28.64,28.77,256260.0,25.7778,25.9038,25.7778,25.8948,256260.0
2015-12-14 13:00:00,28.78,28.8,28.74,28.75,152384.0,25.9038,25.9218,25.8678,25.8768,152384.0
2015-12-14 13:10:00,28.75,28.75,28.71,28.73,71816.0,25.8768,25.8768,25.8408,25.8588,71816.0
2015-12-14 13:20:00,28.72,28.73,28.68,28.7,93344.0,25.8498,25.8588,25.8138,25.8318,93344.0
2015-12-14 13:30:00,28.7,28.73,28.67,28.67,171196.0,25.8318,25.8588,25.8048,25.8048,171196.0
2015-12-14 13:40:00,28.68,28.69,28.65,28.68,82264.0,25.8138,25.8228,25.7868,25.8138,82264.0
2015-12-14 13:50:00,28.68,28.71,28.66,28.71,117240.0,25.8138,25.8408,25.7958,25.8408,117240.0
2015-12-14 14:00:00,28.72,28.73,28.66,28.71,191212.0,25.8498,25.8588,25.7958,25.8408,191212.0
2015-12-14 14:10:00,28.71,28.76,28.7,28.73,88348.0,25.8408,25.8858,25.8318,25.8588,88348.0
2015-12-14 14:20:00,28.73,28.73,28.68,28.69,114748.0,25.8588,25.8588,25.8138,25.8228,114748.0
2015-12-14 14:30:00,28.7,28.71,28.67,28.71,102220.0,25.8318,25.8408,25.8048,25.8408,102220.0
2015-12-14 14:40:00,28.71,28.75,28.69,28.75,112376.0,25.8408,25.8768,25.8228,25.8768,112376.0
2015-12-14 14:50:00,28.75,28.82,28.75,28.78,144284.0,25.8768,25.9398,25.8768,25.9038,144284.0
2015-12-14 15:00:00,28.78,28.78,28.71,28.73,175524.0,25.9038,25.9038,25.8408,25.8588,175524.0
2015-12-14 15:10:00,28.72,28.76,28.69,28.75,141864.0,25.8498,25.8858,25.8228,25.8768,141864.0
2015-12-14 15:20:00,28.75,28.77,28.74,28.77,149788.0,25.8768,25.8948,25.8678,25.8948,149788.0
2015-12-14 15:30:00,28.77,28.82,28.77,28.8,111188.0,25.8948,25.9398,25.8948,25.9218,111188.0
2015-12-14 15:40:00,28.8,28.84,28.75,28.84,293968.0,25.9218,25.9578,25.8768,25.9578,293968.0
2015-12-14 15:50:00,28.83,28.9,28.82,28.9,535664.0,25.9488,26.0118,25.9398,26.0118,535664.0
2015-12-15 09:30:00,29.11,29.2,29.1,29.17,244108.0,26.2008,26.2818,26.1918,26.2548,244108.0
2015-12-15 09:40:00,29.17,29.24,29.17,29.24,197788.0,26.2548,26.3178,26.2548,26.3178,197788.0
2015-12-15 09:50:00,29.25,29.26,29.22,29.24,93220.0,26.3268,26.3358,26.2998,26.3178,93220.0
2015-12-15 10:00:00,29.24,29.24,29.21,29.22,150056.0,26.3178,26.3178,26.2908,26.2998,150056.0
2015-12-15 10:10:00,29.22,29.23,29.18,29.19,78580.0,26.2998,26.3088,26.2638,26.2728,78580.0
2015-12-15 10:20:00,29.17,29.21,29.16,29.2,92572.0,26.2548,26.2908,26.2458,26.2818,92572.0
2015-12-15 10:30:00,29.2,29.2,29.15,29.17,209920.0,26.2818,26.2818,26.2368,26.2548,209920.0
2015-12-15 10:40:00,29.17,29.21,29.16,29.21,64400.0,26.2548,26.2908,26.2458,26.2908,64400.0
2015-12-15 10:50:00,29.2,29.21,29.18,29.18,63600.0,26.2818,26.2908,26.2638,26.2638,63600.0
2015-12-15 11:00:00,29.18,29.18,29.16,29.16,74780.0,26.2638,26.2638,26.2458,26.2458,74780.0
2015-12-15 11:10:00,29.15,29.18,29.14,29.18,59544.0,26.2368,26.2638,26.2278,26.2638,59544.0
2015-12-15 11:20:00,29.16,29.19,29.16,29.17,56792.0,26.2458,26.2728,26.2458,26.2548,56792.0
2015-12-15 11:30:00,29.17,29.18,29.13,29.13,49676.0,26.2548,26.2638,26.2188,26.2188,49676.0
2015-12-15 11:40:00,29.13,29.13,29.07,29.07,187952.0,26.2188,26.2188,26.1648,26.1648,187952.0
2015-12-15 11:50:00,29.07,29.11,29.07,29.11,215548.0,26.1648,26.2008,26.1648,26.2008,215548.0
2015-12-15 12:00:00,29.11,29.18,29.11,29.18,37676.0,26.2008,26.2638,26.2008,26.2638,37676.0
2015-12-15 12:10:00,29.16,29.18,29.15,29.16,101792.0,26.2458,26.2638,26.2368,26.2458,101792.0
2015-12-15 12:20:00,29.16,29.19,29.16,29.18,113916.0,26.2458,26.2728,26.2458,26.2638,113916.0
2015-12-15 12:30:00,29.18,29.28,29.18,29.28,367908.0,26.2638,26.3538,26.2638,26.3538,367908.0
2015-12-15 12:40:00,29.25,29.26,29.23,29.24,83804.0,26.3268,26.3358,26.3088,26.3178,83804.0
2015-12-15 12:50:00,29.24,29.27,29.24,29.27,107584.0,26.3178,26.3448,26.3178,26.3448,107584.0
2015-12-15 13:00:00,29.27,29.27,29.22,29.22,54280.0,26.3448,26.3448,26.2998,26.2998,54280.0
2015-12-15 13:10:00,29.22,29.22,29.2,29.2,123208.0,26.2998,26.2998,26.2818,26.2818,123208.0
2015-12-15 13:20:00,29.2,29.21,29.17,29.18,36736.0,26.2818,26.2908,26.2548,26.2638,36736.0
2015-12-15 13:30:00,29.17,29.2,29.16,29.19,94032.0,26.2548,26.2818,26.2458,26.2728,94032.0
2015-12-15 13:40:00,29.2,29.21,29.18,29.2,164988.0,26.2818,26.2908,26.2638,26.2818,164988.0
2015-12-15 13:50:00,29.22,29.25,29.21,29.23,145436.0,26.2998,26.3268,26.2908,26.3088,145436.0
2015-12-15 14:00:00,29.23,29.25,29.21,29.23,132844.0,26.3088,26.3268,26.2908,26.3088,132844.0
2015-12-15 14:10:00,29.23,29.25,29.21,29.24,101364.0,26.3088,26.3268,26.2908,26.3178,101364.0
2015-12-15 14:20:00,29.25,29.25,29.22,29.22,125480.0,26.3268,26.3268,26.2998,26.2998,125480.0
2015-12-15 14:30:00,29.22,29.25,29.22,29.22,84096.0,26.2998,26.3268,26.2998,26.2998,84096.0
2015-12-15 14:40:00,29.22,29.24,29.21,29.21,100812.0,26.2998,26.3178,26.2908,26.2908,100812.0
2015-12-15 14:50:00,29.21,29.22,29.19,29.2,135264.0,26.2908,26.2998,26.2728,26.2818,135264.0
2015-12-15 15:00:00,29.2,29.2,29.16,29.17,94272.0,26.2818,26.2818,26.2458,26.2548,94272.0
2015-12-15 15:10:00,29.17,29.17,29.11,29.13,481168.0,26.2548,26.2548,26.2008,26.2188,481168.0
2015-12-15 15:20:00,29.13,29.15,29.11,29.12,78148.0,26.2188,26.2368,26.2008,26.2098,78148.0
2015-12-15 15:30:00,29.11,29.11,29.07,29.11,165864.0,26.2008,26.2008,26.1648,26.2008,165864.0
2015-12-15 15:40:00,29.11,29.16,29.1,29.14,94768.0,26.2008,26.2458,26.1918,26.2278,94768.0
2015-12-15 15:50:00,29.14,29.14,29.09,29.1,309936.0,26.2278,26.2278,26.1828,26.1918,309936.0
2015-12-16 09:30:00,29.29,29.36,29.29,29.33,53840.0,26.3628,26.4258,26.3628,26.3988,53840.0
2015-12-16 09:40:00,29.34,29.35,29.27,29.27,126312.0,26.4078,26.4168,26.3448,26.3448,126312.0
2015-12-16 09:50:00,29.28,29.31,29.27,29.27,50580.0,26.3538,26.3808,26.3448,26.3448,50580.0
2015-12-16 10:00:00,29.28,29.29,29.24,29.24,346456.0,26.3538,26.3628,26.3178,26.3178,346456.0
2015-12-16 10:10:00,29.22,29.24,29.2,29.22,38964.0,26.2998,26.3178,26.2818,26.2998,38964.0
2015-12-16 10:20:00,29.23,29.25,29.21,29.21,37032.0,26.3088,26.3268,26.2908,26.2908,37032.0
2015-12-16 10:30:00,29.21,29.22,29.16,29.18,105932.0,26.2908,26.2998,26.2458,26.2638,105932.0
2015-12-16 10:40:00,29.18,29.22,29.17,29.21,204228.0,26.2638,26.2998,26.2548,26.2908,204228.0
2015-12-16 10:50:00,29.22,29.22,29.2,29.2,52376.0,26.2998,26.2998,26.2818,26.2818,52376.0
2015-12-16 11:00:00,29.19,29.2,29.16,29.18,36012.0,26.2728,26.2818,26.2458,26.2638,36012.0
2015-12-16 11:10:00,29.18,29.2,29.16,29.18,74312.0,26.2638,26.2818,26.2458,26.2638,74312.0
2015-12-16 11:20:00,29.18,29.18,29.15,29.16,75400.0,26.2638,26.2638,26.2368,26.2458,75400.0
2015-12-16 11:30:00,29.16,29.2,29.15,29.19,127844.0,26.2458,26.2818,26.2368,26.2728,127844.0
2015-12-16 11:40:00,29.18,29.18,29.16,29.18,45744.0,26.2638,26.2638,26.2458,26.2638,45744.0
2015-12-16 11:50:00,29.17,29.2,29.16,29.19,187816.0,26.2548,26.2818,26.2458,26.2728,187816.0
2015-12-16 12:00:00,29.19,29.22,29.18,29.2,86572.0,26.2728,26.2998,26.2638,26.2818,86572.0
2015-12-16 12:10:00,29.21,29.22,29.18,29.18,132540.0,26.2908,26.2998,26.2638,26.2638,132540.0
2015-12-16 12:20:00,29.18,29.21,29.18,29.21,130160.0,26.2638,26.2908,26.2638,26.2908,130160.0
2015-12-16 12:30:00,29.2,29.22,29.2,29.21,92152.0,26.2818,26.2998,26.2818,26.2908,92152.0
2015-12-16 12:40:00,29.21,29.21,29.18,29.18,102128.0,26.2908,26.2908,26.2638,26.2638,102128.0
2015-12-16 12:50:00,29.18,29.18,29.14,29.15,114820.0,26.2638,26.2638,26.2278,26.2368,114820.0
2015-12-16 13:00:00,29.14,29.18,29.14,29.18,73764.0,26.2278,26.2638,26.2278,26.2638,73764.0
2015-12-16 13:10:00,29.17,29.18,29.16,29.17,43508.0,26.2548,26.2638,26.2458,26.2548,43508.0
2015-12-16 13:20:00,29.18,29.2,29.18,29.2,120664.0,26.2638,26.2818,26.2638,26.2818,120664.0
2015-12-16 13:30:00,29.19,29.2,29.17,29.18,79832.0,26.2728,26.2818,26.2548,26.2638,79832.0
2015-12-16 13:40:00,29.17,29.22,29.17,29.22,80284.0,26.2548,26.2998,26.2548,26.2998,80284.0
2015-12-16 13:50:00,29.24,29.28,29.23,29.28,203672.0,26.3178,26.3538,26.3088,26.3538,203672.0
2015-12-16 14:00:00,29.25,29.39,29.04,29.34,360004.0,26.3268,26.4529,26.1378,26.4078,360004.0
2015-12-16 14:10:00,29.33,29.34,29.24,29.29,495376.0,26.3988,26.4078,26.3178,26.3628,495376.0
2015-12-16 14:20:00,29.27,29.32,29.24,29.26,598872.0,26.3448,26.3898,26.3178,26.3358,598872.0
2015-12-16 14:30:00,29.25,29.32,29.2,29.29,577424.0,26.3268,26.3898,26.2818,26.3628,577424.0
2015-12-16 14:40:00,29.28,29.36,29.26,29.35,653592.0,26.3538,26.4258,26.3358,26.4168,653592.0
2015-12-16 14:50:00,29.34,29.5,29.34,29.49,486624.0,26.4078,26.5519,26.4078,26.5429,486624.0
2015-12-16 15:00:00,29.5,29.51,29.41,29.41,576364.0,26.5519,26.5609,26.4709,26.4709,576364.0
2015-12-16 15:10:00,29.41,29.45,29.41,29.44,213560.0,26.4709,26.5069,26.4709,26.4979,213560.0
2015-12-16 15:20:00,29.45,29.53,29.45,29.52,206840.0,26.5069,26.5789,26.5069,26.5699,206840.0
2015-12-16 15:30:00,29.52,29.59,29.51,29.58,340532.0,26.5699,26.6329,26.5609,26.6239,340532.0
2015-12-16 15:40:00,29.58,29.6,29.55,29.56,195596.0,26.6239,26.6419,26.5969,26.6059,195596.0
2015-12-16 15:50:00,29.57,29.59,29.53,29.54,204956.0,26.6149,26.6329,26.5789,26.5879,204956.0
2015-12-17 09:30:00,29.61,29.64,29.51,29.52,71080.0,26.6509,26.6779,26.5609,26.5699,71080.0
2015-12-17 09:40:00,29.51,29.54,29.48,29.49,98896.0,26.5609,26.5879,26.5339,26.5429,98896.0
2015-12-17 09:50:00,29.47,29.53,29.45,29.52,135088.0,26.5249,26.5789,26.5069,26.5699,135088.0
2015-12-17 10:00:00,29.5,29.52,29.47,29.48,119264.0,26.5519,26.5699,26.5249,26.5339,119264.0
2015-12-17 10:10:00,29.48,29.49,29.39,29.4,671792.0,26.5339,26.5429,26.4529,26.4619,671792.0
2015-12-17 10:20:00,29.41,29.45,29.4,29.45,219740.0,26.4709,26.5069,26.4619,26.5069,219740.0
2015-12-17 10:30:00,29.46,29.48,29.44,29.44,87904.0,26.5159,26.5339,26.4979,26.4979,87904.0
2015-12-17 10:40:00,29.43,29.43,29.33,29.33,180448.0,26.4889,26.4889,26.3988,26.3988,180448.0
2015-12-17 10:50:00,29.34,29.34,29.27,29.33,58120.0,26.4078,26.4078,26.3448,26.3988,58120.0
2015-12-17 11:00:00,29.33,29.36,29.3,29.31,136380.0,26.3988,26.4258,26.3718,26.3808,136380.0
2015-12-17 11:10:00,29.31,29.35,29.24,29.24,233944.0,26.3808,26.4168,26.3178,26.3178,233944.0
2015-12-17 11:20:00,29.24,29.25,29.2,29.25,291328.0,26.3178,26.3268,26.2818,26.3268,291328.0
2015-12-17 11:30:00,29.24,29.32,29.22,29.31,195712.0,26.3178,26.3898,26.2998,26.3808,195712.0
2015-12-17 11:40:00,29.31,29.33,29.28,29.32,72904.0,26.3808,26.3988,26.3538,26.3898,72904.0
2015-12-17 11:50:00,29.32,29.34,29.3,29.3,96244.0,26.3898,26.4078,26.3718,26.3718,96244.0
2015-12-17 12:00:00,29.29,29.3,29.24,29.28,77996.0,26.3628,26.3718,26.3178,26.3538,77996.0
2015-12-17 12:10:00,29.29,29.33,29.29,29.33,45132.0,26.3628,26.3988,26.3628,26.3988,45132.0
2015-12-17 12:20:00,29.33,29.33,29.28,29.28,705700.0,26.3988,26.3988,26.3538,26.3538,705700.0
2015-12-17 12:30:00,29.28,29.31,29.25,29.25,52888.0,26.3538,26.3808,26.3268,26.3268,52888.0
2015-12-17 12:40:00,29.24,29.25,29.2,29.22,120708.0,26.3178,26.3268,26.2818,26.2998,120708.0
2015-12-17 12:50:00,29.22,29.27,29.21,29.27,136868.0,26.2998,26.3448,26.2908,26.3448,136868.0
2015-12-17 13:00:00,29.26,29.29,29.25,29.29,48256.0,26.3358,26.3628,26.3268,26.3628,48256.0
2015-12-17 13:10:00,29.28,29.32,29.27,29.31,125204.0,26.3538,26.3898,26.3448,26.3808,125204.0
2015-12-17 13:20:00,29.3,29.35,29.29,29.31,45796.0,26.3718,26.4168,26.3628,26.3808,45796.0
2015-12-17 13:30:00,29.31,29.33,29.3,29.33,93128.0,26.3808,26.3988,26.3718,26.3988,93128.0
2015-12-17 13:40:00,29.34,29.38,29.33,29.37,90380.0,26.4078,26.4439,26.3988,26.4348,90380.0
2015-12-17 13:50:00,29.36,29.38,29.34,29.37,58852.0,26.4258,26.4439,26.4078,26.4348,58852.0
2015-12-17 14:00:00,29.37,29.38,29.34,29.35,67560.0,26.4348,26.4439,26.4078,26.4168,67560.0
2015-12-17 14:10:00,29.33,29.36,29.3,29.36,96188.0,26.3988,26.4258,26.3718,26.4258,96188.0
2015-12-17 14:20:00,29.36,29.36,29.32,29.32,62416.0,26.4258,26.4258,26.3898,26.3898,62416.0
2015-12-17 14:30:00,29.32,29.33,29.32,29.32,48384.0,26.3898,26.3988,26.3898,26.3898,48384.0
2015-12-17 14:40:00,29.31,29.31,29.26,29.26,78328.0,26.3808,26.3808,26.3358,26.3358,78328.0
2015-12-17 14:50:00,29.26,29.29,29.25,29.29,84616.0,26.3358,26.3628,26.3268,26.3628,84616.0
2015-12-17 15:00:00,29.29,29.31,29.25,29.3,82952.0,26.3628,26.3808,26.3268,26.3718,82952.0
2015-12-17 15:10:00,29.28,29.3,29.24,29.24,134220.0,26.3538,26.3718,26.3178,26.3178,134220.0
2015-12-17 15:20:00,29.23,29.27,29.21,29.26,154116.0,26.3088,26.3448,26.2908,26.3358,154116.0
2015-12-17 15:30:00,29.26,29.33,29.24,29.29,65884.0,26.3358,26.3988,26.3178,26.3628,65884.0
2015-12-17 15:40:00,29.28,29.29,29.24,29.25,116680.0,26.3538,26.3628,26.3178,26.3268,116680.0
2015-12-17 15:50:00,29.24,29.25,29.11,29.13,599112.0,26.3178,26.3268,26.2008,26.2188,599112.0
2015-12-18 09:30:00,29.06,29.06,28.93,28.95,119056.0,26.1558,26.1558,26.0388,26.0568,119056.0
2015-12-18 09:40:00,28.96,29.01,28.93,28.99,333712.0,26.0658,26.1108,26.0388,26.0928,333712.0
2015-12-18 09:50:00,28.99,29.0,28.95,28.96,77132.0,26.0928,26.1018,26.0568,26.0658,77132.0
2015-12-18 10:00:00,28.96,28.98,28.85,28.85,114604.0,26.0658,26.0838,25.9668,25.9668,114604.0
2015-12-18 10:10:00,28.85,28.89,28.82,28.84,185248.0,25.9668,26.0028,25.9398,25.9578,185248.0
2015-12-18 10:20:00,28.86,28.91,28.83,28.84,59864.0,25.9758,26.0208,25.9488,25.9578,59864.0
2015-12-18 10:30:00,28.85,28.86,28.77,28.8,345568.0,25.9668,25.9758,25.8948,25.9218,345568.0
2015-12-18 10:40:00,28.79,28.8,28.77,28.77,91388.0,25.9128,25.9218,25.8948,25.8948,91388.0
2015-12-18 10:50:00,28.78,28.87,28.78,28.87,238616.0,25.9038,25.9848,25.9038,25.9848,238616.0
2015-12-18 11:00:00,28.86,28.9,28.84,28.89,127688.0,25.9758,26.0118,25.9578,26.0028,127688.0
2015-12-18 11:10:00,28.88,28.93,28.87,28.88,137616.0,25.9938,26.0388,25.9848,25.9938,137616.0
2015-12-18 11:20:00,28.9,28.9,28.85,28.86,96540.0,26.0118,26.0118,25.9668,25.9758,96540.0
2015-12-18 11:30:00,28.86,28.88,28.84,28.88,100280.0,25.9758,25.9938,25.9578,25.9938,100280.0
2015-12-18 11:40:00,28.89,28.89,28.83,28.84,141612.0,26.0028,26.0028,25.9488,25.9578,141612.0
2015-12-18 11:50:00,28.83,28.84,28.8,28.81,87168.0,25.9488,25.9578,25.9218,25.9308,87168.0
2015-12-18 12:00:00,28.81,28.83,28.8,28.81,162400.0,25.9308,25.9488,25.9218,25.9308,162400.0
2015-12-18 12:10:00,28.81,28.84,28.75,28.75,234908.0,25.9308,25.9578,25.8768,25.8768,234908.0
2015-12-18 12:20:00,28.75,28.78,28.75,28.75,101572.0,25.8768,25.9038,25.8768,25.8768,101572.0
2015-12-18 12:30:00,28.76,28.76,28.69,28.71,115644.0,25.8858,25.8858,25.8228,25.8408,115644.0
2015-12-18 12:40:00,28.71,28.75,28.71,28.75,133280.0,25.8408,25.8768,25.8408,25.8768,133280.0
2015-12-18 12:50:00,28.75,28.75,28.71,28.71,35676.0,25.8768,25.8768,25.8408,25.8408,35676.0
2015-12-18 13:00:00,28.72,28.79,28.71,28.77,163140.0,25.8498,25.9128,25.8408,25.8948,163140.0
2015-12-18 13:10:00,28.77,28.78,28.75,28.77,68996.0,25.8948,25.9038,25.8768,25.8948,68996.0
2015-12-18 13:20:00,28.77,28.77,28.72,28.73,95632.0,25.8948,25.8948,25.8498,25.8588,95632.0
2015-12-18 13:30:00,28.73,28.75,28.71,28.71,56004.0,25.8588,25.8768,25.8408,25.8408,56004.0
2015-12-18 13:40:00,28.71,28.77,28.71,28.72,65072.0,25.8408,25.8948,25.8408,25.8498,65072.0
2015-12-18 13:50:00,28.73,28.79,28.73,28.78,75908.0,25.8588,25.9128,25.8588,25.9038,75908.0
2015-12-18 14:00:00,28.79,28.82,28.77,28.81,112000.0,25.9128,25.9398,25.8948,25.9308,112000.0
2015-12-18 14:10:00,28.81,28.83,28.75,28.77,101348.0,25.9308,25.9488,25.8768,25.8948,101348.0
2015-12-18 14:20:00,28.79,28.84,28.78,28.84,96996.0,25.9128,25.9578,25.9038,25.9578,96996.0
2015-12-18 14:30:00,28.83,28.83,28.8,28.8,96412.0,25.9488,25.9488,25.9218,25.9218,96412.0
2015-12-18 14:40:00,28.8,28.81,28.73,28.74,86828.0,25.9218,25.9308,25.8588,25.8678,86828.0
2015-12-18 14:50:00,28.73,28.75,28.72,28.73,224024.0,25.8588,25.8768,25.8498,25.8588,224024.0
2015-12-18 15:00:00,28.73,28.77,28.73,28.76,98392.0,25.8588,25.8948,25.8588,25.8858,98392.0
2015-12-18 15:10:00,28.77,28.77,28.65,28.66,334164.0,25.8948,25.8948,25.7868,25.7958,334164.0
2015-12-18 15:20:00,28.67,28.7,28.63,28.68,194388.0,25.8048,25.8318,25.7688,25.8138,194388.0
2015-12-18 15:30:00,28.68,28.73,28.67,28.71,252972.0,25.8138,25.8588,25.8048,25.8408,252972.0
2015-12-18 15:40:00,28.7,28.74,28.7,28.7,133208.0,25.8318,25.8678,25.8318,25.8318,133208.0
2015-12-18 15:50:00,28.69,28.7,28.57,28.57,315324.0,25.8228,25.8318,25.7148,25.7148,315324.0
2015-12-21 09:30:00,28.79,28.84,28.77,28.8,117020.0,25.9128,25.9578,25.8948,25.9218,117020.0
2015-12-21 09:40:00,28.79,28.81,28.75,28.8,102156.0,25.9128,25.9308,25.8768,25.9218,102156.0
2015-12-21 09:50:00,28.8,28.8,28.73,28.75,55012.0,25.9218,25.9218,25.8588,25.8768,55012.0
2015-12-21 10:00:00,28.76,28.81,28.75,28.79,37164.0,25.8858,25.9308,25.8768,25.9128,37164.0
2015-12-21 10:10:00,28.79,28.81,28.78,28.8,127748.0,25.9128,25.9308,25.9038,25.9218,127748.0
2015-12-21 10:20:00,28.79,28.8,28.77,28.8,59800.0,25.9128,25.9218,25.8948,25.9218,59800.0
2015-12-21 10:30:00,28.8,28.83,28.79,28.8,61168.0,25.9218,25.9488,25.9128,25.9218,61168.0
2015-12-21 10:40:00,28.79,28.8,28.75,28.75,33892.0,25.9128,25.9218,25.8768,25.8768,33892.0
2015-12-21 10:50:00,28.75,28.76,28.72,28.75,57432.0,25.8768,25.8858,25.8498,25.8768,57432.0
2015-12-21 11:00:00,28.74,28.75,28.72,28.72,39712.0,25.8678,25.8768,25.8498,25.8498,39712.0
2015-12-21 11:10:00,28.72,28.72,28.69,28.69,48184.0,25.8498,25.8498,25.8228,25.8228,48184.0
2015-12-21 11:20:00,28.69,28.72,28.66,28.69,117908.0,25.8228,25.8498,25.7958,25.8228,117908.0
2015-12-21 11:30:00,28.69,28.69,28.61,28.61,72776.0,25.8228,25.8228,25.7508,25.7508,72776.0
2015-12-21 11:40:00,28.61,28.64,28.59,28.61,62600.0,25.7508,25.7778,25.7328,25.7508,62600.0
2015-12-21 11:50:00,28.61,28.66,28.61,28.66,37856.0,25.7508,25.7958,25.7508,25.7958,37856.0
2015-12-21 12:00:00,28.67,28.67,28.65,28.66,50340.0,25.8048,25.8048,25.7868,25.7958,50340.0
2015-12-21 12:10:00,28.68,28.68,28.63,28.64,61212.0,25.8138,25.8138,25.7688,25.7778,61212.0
2015-12-21 12:20:00,28.65,28.68,28.64,28.65,112084.0,25.7868,25.8138,25.7778,25.7868,112084.0
2015-12-21 12:30:00,28.64,28.69,28.64,28.67,81864.0,25.7778,25.8228,25.7778,25.8048,81864.0
2015-12-21 12:40:00,28.68,28.68,28.65,28.66,13920.0,25.8138,25.8138,25.7868,25.7958,13920.0
2015-12-21 12:50:00,28.68,28.72,28.68,28.71,54636.0,25.8138,25.8498,25.8138,25.8408,54636.0
2015-12-21 13:00:00,28.72,28.74,28.72,28.72,39048.0,25.8498,25.8678,25.8498,25.8498,39048.0
2015-12-21 13:10:00,28.72,28.74,28.71,28.72,61124.0,25.8498,25.8678,25.8408,25.8498,61124.0
2015-12-21 13:20:00,28.72,28.75,28.72,28.73,51612.0,25.8498,25.8768,25.8498,25.8588,51612.0
2015-12-21 13:30:00,28.74,28.77,28.74,28.76,124628.0,25.8678,25.8948,25.8678,25.8858,124628.0
2015-12-21 13:40:00,28.75,28.77,28.74,28.75,208148.0,25.8768,25.8948,25.8678,25.8768,208148.0
2015-12-21 13:50:00,28.74,28.75,28.73,28.73,70960.0,25.8678,25.8768,25.8588,25.8588,70960.0
2015-12-21 14:00:00,28.73,28.75,28.73,28.73,65780.0,25.8588,25.8768,25.8588,25.8588,65780.0
2015-12-21 14:10:00,28.73,28.73,28.7,28.71,95440.0,25.8588,25.8588,25.8318,25.8408,95440.0
2015-12-21 14:20:00,28.71,28.72,28.68,28.69,48136.0,25.8408,25.8498,25.8138,25.8228,48136.0
2015-12-21 14:30:00,28.68,28.69,28.67,28.68,381960.0,25.8138,25.8228,25.8048,25.8138,381960.0
2015-12-21 14:40:00,28.68,28.68,28.65,28.67,584936.0,25.8138,25.8138,25.7868,25.8048,584936.0
2015-12-21 14:50:00,28.66,28.68,28.64,28.66,97580.0,25.7958,25.8138,25.7778,25.7958,97580.0
2015-12-21 15:00:00,28.65,28.69,28.64,28.65,99768.0,25.7868,25.8228,25.7778,25.7868,99768.0
2015-12-21 15:10:00,28.63,28.64,28.61,28.61,90000.0,25.7688,25.7778,25.7508,25.7508,90000.0
2015-12-21 15:20:00,28.61,28.64,28.61,28.64,117612.0,25.7508,25.7778,25.7508,25.7778,117612.0
2015-12-21 15:30:00,28.64,28.69,28.63,28.67,95988.0,25.7778,25.8228,25.7688,25.8048,95988.0
2015-12-21 15:40:00,28.67,28.74,28.67,28.73,111668.0,25.8048,25.8678,25.8048,25.8588,111668.0
2015-12-21 15:50:00,28.73,28.81,28.73,28.81,160108.0,25.8588,25.9308,25.8588,25.9308,160108.0
2015-12-22 09:30:00,28.96,28.97,28.86,28.87,133404.0,26.0658,26.0748,25.9758,25.9848,133404.0
2015-12-22 09:40:00,28.87,28.87,28.83,28.83,120296.0,25.9848,25.9848,25.9488,25.9488,120296.0
2015-12-22 09:50:00,28.81,28.86,28.81,28.85,398948.0,25.9308,25.9758,25.9308,25.9668,398948.0
2015-12-22 10:00:00,28.84,28.85,28.81,28.82,59168.0,25.9578,25.9668,25.9308,25.9398,59168.0
2015-12-22 10:10:00,28.84,28.86,28.8,28.81,91160.0,25.9578,25.9758,25.9218,25.9308,91160.0
2015-12-22 10:20:00,28.83,28.89,28.82,28.88,88928.0,25.9488,26.0028,25.9398,25.9938,88928.0
2015-12-22 10:30:00,28.87,28.89,28.86,28.88,592492.0,25.9848,26.0028,25.9758,25.9938,592492.0
2015-12-22 10:40:00,28.89,28.9,28.86,28.86,37944.0,26.0028,26.0118,25.9758,25.9758,37944.0
2015-12-22 10:50:00,28.86,28.86,28.84,28.84,51328.0,25.9758,25.9758,25.9578,25.9578,51328.0
2015-12-22 11:00:00,28.84,28.86,28.83,28.85,45588.0,25.9578,25.9758,25.9488,25.9668,45588.0
2015-12-22 11:10:00,28.85,28.87,28.83,28.84,29648.0,25.9668,25.9848,25.9488,25.9578,29648.0
2015-12-22 11:20:00,28.84,28.84,28.8,28.81,23460.0,25.9578,25.9578,25.9218,25.9308,23460.0
2015-12-22 11:30:00,28.82,28.89,28.82,28.89,176808.0,25.9398,26.0028,25.9398,26.0028,176808.0
2015-12-22 11:40:00,28.89,28.91,28.88,28.89,52560.0,26.0028,26.0208,25.9938,26.0028,52560.0
2015-12-22 11:50:00,28.89,28.89,28.86,28.86,42028.0,26.0028,26.0028,25.9758,25.9758,42028.0
2015-12-22 12:00:00,28.88,28.88,28.82,28.85,141980.0,25.9938,25.9938,25.9398,25.9668,141980.0
2015-12-22 12:10:00,28.84,28.88,28.82,28.88,89256.0,25.9578,25.9938,25.9398,25.9938,89256.0
2015-12-22 12:20:00,28.86,28.88,28.85,28.88,70216.0,25.9758,25.9938,25.9668,25.9938,70216.0
2015-12-22 12:30:00,28.88,28.93,28.87,28.91,134360.0,25.9938,26.0388,25.9848,26.0208,134360.0
2015-12-22 12:40:00,28.92,28.92,28.91,28.91,32948.0,26.0298,26.0298,26.0208,26.0208,32948.0
2015-12-22 12:50:00,28.91,28.93,28.91,28.93,50572.0,26.0208,26.0388,26.0208,26.0388,50572.0
2015-12-22 13:00:00,28.93,28.94,28.91,28.91,18080.0,26.0388,26.0478,26.0208,26.0208,18080.0
2015-12-22 13:10:00,28.91,28.92,28.89,28.91,2046220.0,26.0208,26.0298,26.0028,26.0208,2046220.0
2015-12-22 13:20:00,28.92,28.93,28.9,28.92,68944.0,26.0298,26.0388,26.0118,26.0298,68944.0
2015-12-22 13:30:00,28.92,28.93,28.9,28.92,93728.0,26.0298,26.0388,26.0118,26.0298,93728.0
2015-12-22 13:40:00,28.92,28.96,28.9,28.95,50564.0,26.0298,26.0658,26.0118,26.0568,50564.0
2015-12-22 13:50:00,28.95,28.98,28.94,28.98,29692.0,26.0568,26.0838,26.0478,26.0838,29692.0
2015-12-22 14:00:00,28.98,28.98,28.96,28.97,39632.0,26.0838,26.0838,26.0658,26.0748,39632.0
2015-12-22 14:10:00,28.97,28.99,28.97,28.99,146772.0,26.0748,26.0928,26.0748,26.0928,146772.0
2015-12-22 14:20:00,28.99,29.0,28.97,28.97,70636.0,26.0928,26.1018,26.0748,26.0748,70636.0
2015-12-22 14:30:00,28.98,28.98,28.96,28.97,169264.0,26.0838,26.0838,26.0658,26.0748,169264.0
2015-12-22 14:40:00,28.97,28.99,28.96,28.98,93844.0,26.0748,26.0928,26.0658,26.0838,93844.0
2015-12-22 14:50:00,28.98,28.99,28.96,28.98,65512.0,26.0838,26.0928,26.0658,26.0838,65512.0
2015-12-22 15:00:00,28.99,29.03,28.99,29.02,330188.0,26.0928,26.1288,26.0928,26.1198,330188.0
2015-12-22 15:10:00,29.02,29.04,29.0,29.04,158044.0,26.1198,26.1378,26.1018,26.1378,158044.0
2015-12-22 15:20:00,29.03,29.07,29.03,29.04,111116.0,26.1288,26.1648,26.1288,26.1378,111116.0
2015-12-22 15:30:00,29.05,29.06,29.03,29.03,95444.0,26.1468,26.1558,26.1288,26.1288,95444.0
2015-12-22 15:40:00,29.04,29.04,28.95,28.97,206392.0,26.1378,26.1378,26.0568,26.0748,206392.0
2015-12-22 15:50:00,28.97,29.02,28.96,29.02,880896.0,26.0748,26.1198,26.0658,26.1198,880896.0
2015-12-23 09:30:00,29.19,29.2,29.14,29.16,149188.0,26.2728,26.2818,26.2278,26.2458,149188.0
2015-12-23 09:40:00,29.15,29.17,29.13,29.16,160872.0,26.2368,26.2548,26.2188,26.2458,160872.0
2015-12-23 09:50:00,29.17,29.2,29.16,29.18,55112.0,26.2548,26.2818,26.2458,26.2638,55112.0
2015-12-23 10:00:00,29.18,29.21,29.16,29.16,108408.0,26.2638,26.2908,26.2458,26.2458,108408.0
2015-12-23 10:10:00,29.17,29.19,29.17,29.18,59556.0,26.2548,26.2728,26.2548,26.2638,59556.0
2015-12-23 10:20:00,29.18,29.18,29.14,29.14,43964.0,26.2638,26.2638,26.2278,26.2278,43964.0
2015-12-23 10:30:00,29.14,29.18,29.13,29.17,75412.0,26.2278,26.2638,26.2188,26.2548,75412.0
2015-12-23 10:40:00,29.17,29.19,29.17,29.18,75176.0,26.2548,26.2728,26.2548,26.2638,75176.0
2015-12-23 10:50:00,29.19,29.21,29.18,29.21,170168.0,26.2728,26.2908,26.2638,26.2908,170168.0
2015-12-23 11:00:00,29.21,29.21,29.18,29.18,118660.0,26.2908,26.2908,26.2638,26.2638,118660.0
2015-12-23 11:10:00,29.18,29.19,29.17,29.19,68392.0,26.2638,26.2728,26.2548,26.2728,68392.0
2015-12-23 11:20:00,29.2,29.2,29.17,29.18,65792.0,26.2818,26.2818,26.2548,26.2638,65792.0
2015-12-23 11:30:00,29.18,29.2,29.18,29.18,101876.0,26.2638,26.2818,26.2638,26.2638,101876.0
2015-12-23 11:40:00,29.18,29.19,29.18,29.18,40360.0,26.2638,26.2728,26.2638,26.2638,40360.0
2015-12-23 11:50:00,29.18,29.2,29.17,29.2,54232.0,26.2638,26.2818,26.2548,26.2818,54232.0
2015-12-23 12:00:00,29.19,29.22,29.19,29.21,37648.0,26.2728,26.2998,26.2728,26.2908,37648.0
2015-12-23 12:10:00,29.22,29.23,29.21,29.21,57432.0,26.2998,26.3088,26.2908,26.2908,57432.0
2015-12-23 12:20:00,29.22,29.24,29.22,29.23,71412.0,26.2998,26.3178,26.2998,26.3088,71412.0
2015-12-23 12:30:00,29.22,29.22,29.2,29.2,41820.0,26.2998,26.2998,26.2818,26.2818,41820.0
2015-12-23 12:40:00,29.2,29.2,29.19,29.2,17096.0,26.2818,26.2818,26.2728,26.2818,17096.0
2015-12-23 12:50:00,29.2,29.21,29.2,29.21,40260.0,26.2818,26.2908,26.2818,26.2908,40260.0
2015-12-23 13:00:00,29.21,29.21,29.18,29.19,107056.0,26.2908,26.2908,26.2638,26.2728,107056.0
2015-12-23 13:10:00,29.19,29.2,29.18,29.18,58436.0,26.2728,26.2818,26.2638,26.2638,58436.0
2015-12-23 13:20:00,29.18,29.21,29.18,29.19,66572.0,26.2638,26.2908,26.2638,26.2728,66572.0
2015-12-23 13:30:00,29.19,29.2,29.16,29.16,98136.0,26.2728,26.2818,26.2458,26.2458,98136.0
2015-12-23 13:40:00,29.17,29.21,29.17,29.21,44108.0,26.2548,26.2908,26.2548,26.2908,44108.0
2015-12-23 13:50:00,29.21,29.22,29.2,29.22,50588.0,26.2908,26.2998,26.2818,26.2998,50588.0
2015-12-23 14:00:00,29.21,29.23,29.2,29.23,56132.0,26.2908,26.3088,26.2818,26.3088,56132.0
2015-12-23 14:10:00,29.23,29.26,29.21,29.25,444276.0,26.3088,26.3358,26.2908,26.3268,444276.0
2015-12-23 14:20:00,29.25,29.27,29.24,29.25,61948.0,26.3268,26.3448,26.3178,26.3268,61948.0
2015-12-23 14:30:00,29.26,29.29,29.26,29.29,84024.0,26.3358,26.3628,26.3358,26.3628,84024.0
2015-12-23 14:40:00,29.29,29.3,29.27,29.28,47936.0,26.3628,26.3718,26.3448,26.3538,47936.0
2015-12-23 14:50:00,29.28,29.28,29.27,29.28,74840.0,26.3538,26.3538,26.3448,26.3538,74840.0
2015-12-23 15:00:00,29.28,29.29,29.25,29.25,43876.0,26.3538,26.3628,26.3268,26.3268,43876.0
2015-12-23 15:10:00,29.25,29.26,29.24,29.26,178792.0,26.3268,26.3358,26.3178,26.3358,178792.0
2015-12-23 15:20:00,29.26,29.27,29.25,29.25,94964.0,26.3358,26.3448,26.3268,26.3268,94964.0
2015-12-23 15:30:00,29.25,29.25,29.22,29.23,79956.0,26.3268,26.3268,26.2998,26.3088,79956.0
2015-12-23 15:40:00,29.23,29.27,29.23,29.25,65016.0,26.3088,26.3448,26.3088,26.3268,65016.0
2015-12-23 15:50:00,29.25,29.29,29.25,29.27,150008.0,26.3268,26.3628,26.3268,26.3448,150008.0
2015-12-24 09:30:00,29.13,29.17,29.13,29.14,226836.0,26.3316,26.3677,26.3316,26.3406,226836.0
2015-12-24 09:40:00,29.13,29.13,29.11,29.12,90964.0,26.3316,26.3316,26.3135,26.3225,90964.0
2015-12-24 09:50:00,29.13,29.14,29.11,29.11,28616.0,26.3316,26.3406,26.3135,26.3135,28616.0
2015-12-24 10:00:00,29.11,29.11,29.09,29.1,22752.0,26.3135,26.3135,26.2954,26.3045,22752.0
2015-12-24 10:10:00,29.1,29.11,29.1,29.11,30648.0,26.3045,26.3135,26.3045,26.3135,30648.0
2015-12-24 10:20:00,29.12,29.14,29.11,29.13,55380.0,26.3225,26.3406,26.3135,26.3316,55380.0
2015-12-24 10:30:00,29.13,29.13,29.11,29.11,41684.0,26.3316,26.3316,26.3135,26.3135,41684.0
2015-12-24 10:40:00,29.11,29.13,29.11,29.13,16708.0,26.3135,26.3316,26.3135,26.3316,16708.0
2015-12-24 10:50:00,29.13,29.13,29.11,29.12,40168.0,26.3316,26.3316,26.3135,26.3225,40168.0
2015-12-24 11:00:00,29.13,29.14,29.11,29.14,48360.0,26.3316,26.3406,26.3135,26.3406,48360.0
2015-12-24 11:10:00,29.14,29.14,29.12,29.12,102060.0,26.3406,26.3406,26.3225,26.3225,102060.0
2015-12-24 11:20:00,29.13,29.14,29.12,29.13,46728.0,26.3316,26.3406,26.3225,26.3316,46728.0
2015-12-24 11:30:00,29.13,29.13,29.11,29.11,28384.0,26.3316,26.3316,26.3135,26.3135,28384.0
2015-12-24 11:40:00,29.12,29.15,29.12,29.15,37484.0,26.3225,26.3497,26.3225,26.3497,37484.0
2015-12-24 11:50:00,29.16,29.17,29.15,29.17,59300.0,26.3587,26.3677,26.3497,26.3677,59300.0
2015-12-24 12:00:00,29.17,29.17,29.16,29.17,53844.0,26.3677,26.3677,26.3587,26.3677,53844.0
2015-12-24 12:10:00,29.16,29.18,29.16,29.18,64356.0,26.3587,26.3768,26.3587,26.3768,64356.0
2015-12-24 12:20:00,29.18,29.19,29.17,29.19,91392.0,26.3768,26.3858,26.3677,26.3858,91392.0
2015-12-24 12:30:00,29.19,29.2,29.19,29.19,33484.0,26.3858,26.3949,26.3858,26.3858,33484.0
2015-12-24 12:40:00,29.19,29.19,29.17,29.17,91796.0,26.3858,26.3858,26.3677,26.3677,91796.0
2015-12-24 12:50:00,29.17,29.17,29.11,29.11,223084.0,26.3677,26.3677,26.3135,26.3135,223084.0
2015-12-28 09:30:00,29.02,29.04,29.0,29.02,41304.0,26.2322,26.2502,26.2141,26.2322,41304.0
2015-12-28 09:40:00,29.01,29.07,29.01,29.05,41640.0,26.2231,26.2774,26.2231,26.2593,41640.0
2015-12-28 09:50:00,29.04,29.05,29.03,29.04,21420.0,26.2502,26.2593,26.2412,26.2502,21420.0
2015-12-28 10:00:00,29.03,29.04,28.97,28.99,82376.0,26.2412,26.2502,26.187,26.205,82376.0
2015-12-28 10:10:00,28.99,28.99,28.96,28.97,57088.0,26.205,26.205,26.1779,26.187,57088.0
2015-12-28 10:20:00,28.97,28.99,28.96,28.99,35200.0,26.187,26.205,26.1779,26.205,35200.0
2015-12-28 10:30:00,28.98,28.99,28.97,28.97,35508.0,26.196,26.205,26.187,26.187,35508.0
2015-12-28 10:40:00,28.97,28.98,28.93,28.94,37108.0,26.187,26.196,26.1508,26.1598,37108.0
2015-12-28 10:50:00,28.93,28.94,28.91,28.93,97456.0,26.1508,26.1598,26.1327,26.1508,97456.0
2015-12-28 11:00:00,28.92,28.95,28.91,28.94,51208.0,26.1418,26.1689,26.1327,26.1598,51208.0
2015-12-28 11:10:00,28.95,28.96,28.94,28.96,45708.0,26.1689,26.1779,26.1598,26.1779,45708.0
2015-12-28 11:20:00,28.96,28.98,28.95,28.96,83676.0,26.1779,26.196,26.1689,26.1779,83676.0
2015-12-28 11:30:00,28.96,28.98,28.95,28.98,69120.0,26.1779,26.196,26.1689,26.196,69120.0
2015-12-28 11:40:00,28.98,29.0,28.96,28.99,1839356.0,26.196,26.2141,26.1779,26.205,1839356.0
2015-12-28 11:50:00,28.99,29.03,28.99,29.0,192952.0,26.205,26.2412,26.205,26.2141,192952.0
2015-12-28 12:00:00,28.99,29.02,28.99,29.01,110388.0,26.205,26.2322,26.205,26.2231,110388.0
2015-12-28 12:10:00,29.01,29.01,28.99,29.0,573596.0,26.2231,26.2231,26.205,26.2141,573596.0
2015-12-28 12:20:00,29.0,29.01,28.98,29.01,986784.0,26.2141,26.2231,26.196,26.2231,986784.0
2015-12-28 12:30:00,29.01,29.01,28.99,29.0,319264.0,26.2231,26.2231,26.205,26.2141,319264.0
2015-12-28 12:40:00,29.0,29.0,28.98,29.0,191804.0,26.2141,26.2141,26.196,26.2141,191804.0
2015-12-28 12:50:00,29.0,29.02,28.99,29.0,98540.0,26.2141,26.2322,26.205,26.2141,98540.0
2015-12-28 13:00:00,29.0,29.02,29.0,29.01,256556.0,26.2141,26.2322,26.2141,26.2231,256556.0
2015-12-28 13:10:00,29.01,29.07,29.01,29.07,169528.0,26.2231,26.2774,26.2231,26.2774,169528.0
2015-12-28 13:20:00,29.07,29.08,29.05,29.07,152808.0,26.2774,26.2864,26.2593,26.2774,152808.0
2015-12-28 13:30:00,29.07,29.11,29.07,29.07,120884.0,26.2774,26.3135,26.2774,26.2774,120884.0
2015-12-28 13:40:00,29.08,29.09,29.06,29.06,109572.0,26.2864,26.2954,26.2683,26.2683,109572.0
2015-12-28 13:50:00,29.06,29.08,29.04,29.04,134008.0,26.2683,26.2864,26.2502,26.2502,134008.0
2015-12-28 14:00:00,29.05,29.07,29.04,29.06,159532.0,26.2593,26.2774,26.2502,26.2683,159532.0
2015-12-28 14:10:00,29.07,29.07,29.05,29.07,175724.0,26.2774,26.2774,26.2593,26.2774,175724.0
2015-12-28 14:20:00,29.07,29.09,29.06,29.08,191724.0,26.2774,26.2954,26.2683,26.2864,191724.0
2015-12-28 14:30:00,29.08,29.09,29.06,29.08,241608.0,26.2864,26.2954,26.2683,26.2864,241608.0
2015-12-28 14:40:00,29.08,29.09,29.06,29.08,399296.0,26.2864,26.2954,26.2683,26.2864,399296.0
2015-12-28 14:50:00,29.08,29.09,29.08,29.08,311132.0,26.2864,26.2954,26.2864,26.2864,311132.0
2015-12-28 15:00:00,29.09,29.1,29.07,29.08,292528.0,26.2954,26.3045,26.2774,26.2864,292528.0
2015-12-28 15:10:00,29.08,29.09,29.06,29.06,233976.0,26.2864,26.2954,26.2683,26.2683,233976.0
2015-12-28 15:20:00,29.06,29.1,29.06,29.09,309200.0,26.2683,26.3045,26.2683,26.2954,309200.0
2015-12-28 15:30:00,29.1,29.11,29.08,29.09,154864.0,26.3045,26.3135,26.2864,26.2954,154864.0
2015-12-28 15:40:00,29.1,29.11,29.08,29.09,153144.0,26.3045,26.3135,26.2864,26.2954,153144.0
2015-12-28 15:50:00,29.1,29.12,29.1,29.12,333036.0,26.3045,26.3225,26.3045,26.3225,333036.0
2015-12-29 09:30:00,29.28,29.36,29.27,29.36,173236.0,26.4672,26.5395,26.4581,26.5395,173236.0
2015-12-29 09:40:00,29.35,29.36,29.33,29.35,34292.0,26.5305,26.5395,26.5124,26.5305,34292.0
2015-12-29 09:50:00,29.36,29.37,29.35,29.37,300700.0,26.5395,26.5485,26.5305,26.5485,300700.0
2015-12-29 10:00:00,29.38,29.42,29.38,29.4,83936.0,26.5576,26.5937,26.5576,26.5757,83936.0
2015-12-29 10:10:00,29.41,29.42,29.39,29.41,81032.0,26.5847,26.5937,26.5666,26.5847,81032.0
2015-12-29 10:20:00,29.41,29.42,29.4,29.42,47208.0,26.5847,26.5937,26.5757,26.5937,47208.0
2015-12-29 10:30:00,29.43,29.43,29.39,29.39,25520.0,26.6028,26.6028,26.5666,26.5666,25520.0
2015-12-29 10:40:00,29.4,29.41,29.39,29.41,139124.0,26.5757,26.5847,26.5666,26.5847,139124.0
2015-12-29 10:50:00,29.4,29.42,29.4,29.41,31876.0,26.5757,26.5937,26.5757,26.5847,31876.0
2015-12-29 11:00:00,29.4,29.44,29.4,29.43,14408.0,26.5757,26.6118,26.5757,26.6028,14408.0
2015-12-29 11:10:00,29.43,29.44,29.42,29.43,24412.0,26.6028,26.6118,26.5937,26.6028,24412.0
2015-12-29 11:20:00,29.44,29.44,29.42,29.43,192216.0,26.6118,26.6118,26.5937,26.6028,192216.0
2015-12-29 11:30:00,29.43,29.45,29.43,29.44,72880.0,26.6028,26.6208,26.6028,26.6118,72880.0
2015-12-29 11:40:00,29.43,29.43,29.4,29.4,65612.0,26.6028,26.6028,26.5757,26.5757,65612.0
2015-12-29 11:50:00,29.39,29.41,29.38,29.41,29208.0,26.5666,26.5847,26.5576,26.5847,29208.0
2015-12-29 12:00:00,29.41,29.42,29.41,29.41,63348.0,26.5847,26.5937,26.5847,26.5847,63348.0
2015-12-29 12:10:00,29.42,29.43,29.41,29.43,26156.0,26.5937,26.6028,26.5847,26.6028,26156.0
2015-12-29 12:20:00,29.43,29.44,29.43,29.43,36992.0,26.6028,26.6118,26.6028,26.6028,36992.0
2015-12-29 12:30:00,29.42,29.43,29.42,29.43,9860.0,26.5937,26.6028,26.5937,26.6028,9860.0
2015-12-29 12:40:00,29.43,29.43,29.42,29.43,12172.0,26.6028,26.6028,26.5937,26.6028,12172.0
2015-12-29 12:50:00,29.43,29.43,29.42,29.43,14344.0,26.6028,26.6028,26.5937,26.6028,14344.0
2015-12-29 13:00:00,29.43,29.45,29.43,29.44,71268.0,26.6028,26.6208,26.6028,26.6118,71268.0
2015-12-29 13:10:00,29.44,29.46,29.43,29.46,79492.0,26.6118,26.6299,26.6028,26.6299,79492.0
2015-12-29 13:20:00,29.46,29.46,29.44,29.46,41464.0,26.6299,26.6299,26.6118,26.6299,41464.0
2015-12-29 13:30:00,29.45,29.45,29.44,29.45,26320.0,26.6208,26.6208,26.6118,26.6208,26320.0
2015-12-29 13:40:00,29.44,29.47,29.44,29.46,54168.0,26.6118,26.6389,26.6118,26.6299,54168.0
2015-12-29 13:50:00,29.48,29.49,29.47,29.48,33048.0,26.648,26.657,26.6389,26.648,33048.0
2015-12-29 14:00:00,29.48,29.5,29.48,29.49,32996.0,26.648,26.666,26.648,26.657,32996.0
2015-12-29 14:10:00,29.49,29.49,29.47,29.48,42392.0,26.657,26.657,26.6389,26.648,42392.0
2015-12-29 14:20:00,29.48,29.5,29.48,29.5,42888.0,26.648,26.666,26.648,26.666,42888.0
2015-12-29 14:30:00,29.5,29.5,29.47,29.48,78812.0,26.666,26.666,26.6389,26.648,78812.0
2015-12-29 14:40:00,29.48,29.5,29.48,29.49,27812.0,26.648,26.666,26.648,26.657,27812.0
2015-12-29 14:50:00,29.5,29.52,29.49,29.51,320440.0,26.666,26.6841,26.657,26.6751,320440.0
2015-12-29 15:00:00,29.5,29.53,29.5,29.53,131796.0,26.666,26.6932,26.666,26.6932,131796.0
2015-12-29 15:10:00,29.53,29.53,29.51,29.52,323264.0,26.6932,26.6932,26.6751,26.6841,323264.0
2015-12-29 15:20:00,29.52,29.52,29.5,29.51,86464.0,26.6841,26.6841,26.666,26.6751,86464.0
2015-12-29 15:30:00,29.51,29.52,29.47,29.47,104592.0,26.6751,26.6841,26.6389,26.6389,104592.0
2015-12-29 15:40:00,29.47,29.49,29.46,29.47,210472.0,26.6389,26.657,26.6299,26.6389,210472.0
2015-12-29 15:50:00,29.48,29.5,29.47,29.47,324476.0,26.648,26.666,26.6389,26.6389,324476.0
2015-12-30 09:30:00,29.45,29.46,29.38,29.41,133604.0,26.6208,26.6299,26.5576,26.5847,133604.0
2015-12-30 09:40:00,29.41,29.41,29.39,29.39,25624.0,26.5847,26.5847,26.5666,26.5666,25624.0
2015-12-30 09:50:00,29.36,29.38,29.36,29.38,41836.0,26.5395,26.5576,26.5395,26.5576,41836.0
2015-12-30 10:00:00,29.38,29.41,29.38,29.39,47388.0,26.5576,26.5847,26.5576,26.5666,47388.0
2015-12-30 10:10:00,29.4,29.42,29.4,29.41,29888.0,26.5757,26.5937,26.5757,26.5847,29888.0
2015-12-30 10:20:00,29.4,29.4,29.36,29.36,109548.0,26.5757,26.5757,26.5395,26.5395,109548.0
2015-12-30 10:30:00,29.36,29.38,29.35,29.37,117816.0,26.5395,26.5576,26.5305,26.5485,117816.0
2015-12-30 10:40:00,29.37,29.4,29.37,29.4,93572.0,26.5485,26.5757,26.5485,26.5757,93572.0
2015-12-30 10:50:00,29.39,29.42,29.39,29.4,101412.0,26.5666,26.5937,26.5666,26.5757,101412.0
2015-12-30 11:00:00,29.4,29.43,29.4,29.42,82404.0,26.5757,26.6028,26.5757,26.5937,82404.0
2015-12-30 11:10:00,29.41,29.42,29.39,29.39,31704.0,26.5847,26.5937,26.5666,26.5666,31704.0
2015-12-30 11:20:00,29.39,29.4,29.37,29.4,37720.0,26.5666,26.5757,26.5485,26.5757,37720.0
2015-12-30 11:30:00,29.4,29.4,29.38,29.38,44364.0,26.5757,26.5757,26.5576,26.5576,44364.0
2015-12-30 11:40:00,29.39,29.39,29.38,29.38,49128.0,26.5666,26.5666,26.5576,26.5576,49128.0
2015-12-30 11:50:00,29.38,29.4,29.38,29.39,49104.0,26.5576,26.5757,26.5576,26.5666,49104.0
2015-12-30 12:00:00,29.39,29.41,29.38,29.41,33992.0,26.5666,26.5847,26.5576,26.5847,33992.0
2015-12-30 12:10:00,29.41,29.41,29.39,29.4,34956.0,26.5847,26.5847,26.5666,26.5757,34956.0
2015-12-30 12:20:00,29.4,29.41,29.38,29.4,144948.0,26.5757,26.5847,26.5576,26.5757,144948.0
2015-12-30 12:30:00,29.39,29.4,29.39,29.39,44832.0,26.5666,26.5757,26.5666,26.5666,44832.0
2015-12-30 12:40:00,29.39,29.39,29.37,29.38,30888.0,26.5666,26.5666,26.5485,26.5576,30888.0
2015-12-30 12:50:00,29.38,29.38,29.37,29.38,36128.0,26.5576,26.5576,26.5485,26.5576,36128.0
2015-12-30 13:00:00,29.38,29.39,29.38,29.38,38000.0,26.5576,26.5666,26.5576,26.5576,38000.0
2015-12-30 13:10:00,29.37,29.38,29.36,29.38,31756.0,26.5485,26.5576,26.5395,26.5576,31756.0
2015-12-30 13:20:00,29.36,29.37,29.35,29.37,17932.0,26.5395,26.5485,26.5305,26.5485,17932.0
2015-12-30 13:30:00,29.37,29.39,29.37,29.38,18816.0,26.5485,26.5666,26.5485,26.5576,18816.0
2015-12-30 13:40:00,29.38,29.41,29.38,29.41,45408.0,26.5576,26.5847,26.5576,26.5847,45408.0
2015-12-30 13:50:00,29.41,29.41,29.4,29.4,31724.0,26.5847,26.5847,26.5757,26.5757,31724.0
2015-12-30 14:00:00,29.4,29.41,29.4,29.4,16976.0,26.5757,26.5847,26.5757,26.5757,16976.0
2015-12-30 14:10:00,29.39,29.42,29.39,29.41,99612.0,26.5666,26.5937,26.5666,26.5847,99612.0
2015-12-30 14:20:00,29.41,29.42,29.39,29.39,71576.0,26.5847,26.5937,26.5666,26.5666,71576.0
2015-12-30 14:30:00,29.39,29.4,29.39,29.39,21848.0,26.5666,26.5757,26.5666,26.5666,21848.0
2015-12-30 14:40:00,29.39,29.4,29.38,29.39,47452.0,26.5666,26.5757,26.5576,26.5666,47452.0
2015-12-30 14:50:00,29.39,29.4,29.38,29.39,60604.0,26.5666,26.5757,26.5576,26.5666,60604.0
2015-12-30 15:00:00,29.38,29.39,29.38,29.39,59868.0,26.5576,26.5666,26.5576,26.5666,59868.0
2015-12-30 15:10:00,29.39,29.41,29.38,29.4,79768.0,26.5666,26.5847,26.5576,26.5757,79768.0
2015-12-30 15:20:00,29.4,29.4,29.38,29.38,64776.0,26.5757,26.5757,26.5576,26.5576,64776.0
2015-12-30 15:30:00,29.38,29.38,29.26,29.31,371844.0,26.5576,26.5576,26.4491,26.4943,371844.0
2015-12-30 15:40:00,29.29,29.33,29.29,29.32,75000.0,26.4762,26.5124,26.4762,26.5033,75000.0
2015-12-30 15:50:00,29.31,29.32,29.27,29.27,142588.0,26.4943,26.5033,26.4581,26.4581,142588.0
2015-12-31 09:30:00,29.2,29.2,29.11,29.12,143392.0,26.3949,26.3949,26.3135,26.3225,143392.0
2015-12-31 09:40:00,29.11,29.14,29.09,29.1,149136.0,26.3135,26.3406,26.2954,26.3045,149136.0
2015-12-31 09:50:00,29.1,29.11,29.08,29.11,39528.0,26.3045,26.3135,26.2864,26.3135,39528.0
2015-12-31 10:00:00,29.11,29.12,29.08,29.08,75448.0,26.3135,26.3225,26.2864,26.2864,75448.0
2015-12-31 10:10:00,29.1,29.12,29.09,29.09,18032.0,26.3045,26.3225,26.2954,26.2954,18032.0
2015-12-31 10:20:00,29.09,29.09,29.04,29.05,86216.0,26.2954,26.2954,26.2502,26.2593,86216.0
2015-12-31 10:30:00,29.05,29.05,29.0,29.02,282436.0,26.2593,26.2593,26.2141,26.2322,282436.0
2015-12-31 10:40:00,29.02,29.04,29.01,29.04,28004.0,26.2322,26.2502,26.2231,26.2502,28004.0
2015-12-31 10:50:00,29.05,29.06,29.04,29.06,293260.0,26.2593,26.2683,26.2502,26.2683,293260.0
2015-12-31 11:00:00,29.06,29.1,29.05,29.1,214976.0,26.2683,26.3045,26.2593,26.3045,214976.0
2015-12-31 11:10:00,29.1,29.11,29.08,29.1,42732.0,26.3045,26.3135,26.2864,26.3045,42732.0
2015-12-31 11:20:00,29.09,29.1,29.08,29.09,98576.0,26.2954,26.3045,26.2864,26.2954,98576.0
2015-12-31 11:30:00,29.09,29.11,29.07,29.11,72796.0,26.2954,26.3135,26.2774,26.3135,72796.0
2015-12-31 11:40:00,29.11,29.16,29.11,29.16,252416.0,26.3135,26.3587,26.3135,26.3587,252416.0
2015-12-31 11:50:00,29.15,29.17,29.14,29.17,129720.0,26.3497,26.3677,26.3406,26.3677,129720.0
2015-12-31 12:00:00,29.17,29.2,29.16,29.2,195400.0,26.3677,26.3949,26.3587,26.3949,195400.0
2015-12-31 12:10:00,29.2,29.2,29.17,29.2,44772.0,26.3949,26.3949,26.3677,26.3949,44772.0
2015-12-31 12:20:00,29.19,29.22,29.19,29.21,38408.0,26.3858,26.4129,26.3858,26.4039,38408.0
2015-12-31 12:30:00,29.22,29.22,29.2,29.21,42364.0,26.4129,26.4129,26.3949,26.4039,42364.0
2015-12-31 12:40:00,29.21,29.25,29.21,29.22,36712.0,26.4039,26.4401,26.4039,26.4129,36712.0
2015-12-31 12:50:00,29.21,29.22,29.19,29.19,29240.0,26.4039,26.4129,26.3858,26.3858,29240.0
2015-12-31 13:00:00,29.18,29.2,29.12,29.12,48980.0,26.3768,26.3949,26.3225,26.3225,48980.0
2015-12-31 13:10:00,29.13,29.15,29.12,29.13,39388.0,26.3316,26.3497,26.3225,26.3316,39388.0
2015-12-31 13:20:00,29.13,29.14,29.12,29.13,35644.0,26.3316,26.3406,26.3225,26.3316,35644.0
2015-12-31 13:30:00,29.12,29.14,29.11,29.13,48508.0,26.3225,26.3406,26.3135,26.3316,48508.0
2015-12-31 13:40:00,29.14,29.17,29.13,29.16,23196.0,26.3406,26.3677,26.3316,26.3587,23196.0
2015-12-31 13:50:00,29.16,29.17,29.15,29.17,43896.0,26.3587,26.3677,26.3497,26.3677,43896.0
2015-12-31 14:00:00,29.17,29.17,29.12,29.12,78140.0,26.3677,26.3677,26.3225,26.3225,78140.0
2015-12-31 14:10:00,29.12,29.13,29.11,29.12,16440.0,26.3225,26.3316,26.3135,26.3225,16440.0
2015-12-31 14:20:00,29.11,29.11,29.06,29.07,50260.0,26.3135,26.3135,26.2683,26.2774,50260.0
2015-12-31 14:30:00,29.07,29.07,29.03,29.04,69176.0,26.2774,26.2774,26.2412,26.2502,69176.0
2015-12-31 14:40:00,29.04,29.07,29.04,29.07,64240.0,26.2502,26.2774,26.2502,26.2774,64240.0
2015-12-31 14:50:00,29.07,29.09,29.06,29.06,18412.0,26.2774,26.2954,26.2683,26.2683,18412.0
2015-12-31 15:00:00,29.05,29.05,29.04,29.04,7928.0,26.2593,26.2593,26.2502,26.2502,7928.0
2015-12-31 15:10:00,29.02,29.06,29.01,29.05,605328.0,26.2322,26.2683,26.2231,26.2593,605328.0
2015-12-31 15:20:00,29.05,29.05,29.02,29.02,90448.0,26.2593,26.2593,26.2322,26.2322,90448.0
2015-12-31 15:30:00,29.03,29.07,29.03,29.06,83804.0,26.2412,26.2774,26.2412,26.2683,83804.0
2015-12-31 15:40:00,29.06,29.06,29.03,29.04,66216.0,26.2683,26.2683,26.2412,26.2502,66216.0
2015-12-31 15:50:00,29.03,29.04,28.94,28.94,425192.0,26.2412,26.2502,26.1598,26.1598,425192.0
2016-01-04 09:30:00,28.42,28.44,28.34,28.36,584160.0,25.6898,25.7079,25.6175,25.6356,584160.0
2016-01-04 09:40:00,28.36,28.36,28.28,28.33,269724.0,25.6356,25.6356,25.5632,25.6084,269724.0
2016-01-04 09:50:00,28.33,28.37,28.33,28.36,226684.0,25.6084,25.6446,25.6084,25.6356,226684.0
2016-01-04 10:00:00,28.35,28.35,28.22,28.27,502212.0,25.6265,25.6265,25.509,25.5542,502212.0
2016-01-04 10:10:00,28.27,28.3,28.23,28.29,209312.0,25.5542,25.5813,25.518,25.5723,209312.0
2016-01-04 10:20:00,28.31,28.32,28.26,28.27,244716.0,25.5904,25.5994,25.5452,25.5542,244716.0
2016-01-04 10:30:00,28.27,28.27,28.21,28.24,313388.0,25.5542,25.5542,25.5,25.5271,313388.0
2016-01-04 10:40:00,28.25,28.29,28.2,28.29,237128.0,25.5361,25.5723,25.4909,25.5723,237128.0
2016-01-04 10:50:00,28.29,28.29,28.19,28.2,264392.0,25.5723,25.5723,25.4819,25.4909,264392.0
2016-01-04 11:00:00,28.19,28.2,28.12,28.14,421504.0,25.4819,25.4909,25.4186,25.4367,421504.0
2016-01-04 11:10:00,28.14,28.18,28.12,28.17,183400.0,25.4367,25.4729,25.4186,25.4638,183400.0
2016-01-04 11:20:00,28.16,28.2,28.14,28.2,227764.0,25.4548,25.4909,25.4367,25.4909,227764.0
2016-01-04 11:30:00,28.19,28.23,28.18,28.23,182696.0,25.4819,25.518,25.4729,25.518,182696.0
2016-01-04 11:40:00,28.23,28.27,28.22,28.25,175924.0,25.518,25.5542,25.509,25.5361,175924.0
2016-01-04 11:50:00,28.25,28.26,28.21,28.23,322044.0,25.5361,25.5452,25.5,25.518,322044.0
2016-01-04 12:00:00,28.23,28.24,28.19,28.22,120236.0,25.518,25.5271,25.4819,25.509,120236.0
2016-01-04 12:10:00,28.21,28.23,28.19,28.21,170040.0,25.5,25.518,25.4819,25.5,170040.0
2016-01-04 12:20:00,28.21,28.24,28.2,28.23,168472.0,25.5,25.5271,25.4909,25.518,168472.0
2016-01-04 12:30:00,28.22,28.24,28.19,28.24,275780.0,25.509,25.5271,25.4819,25.5271,275780.0
2016-01-04 12:40:00,28.23,28.28,28.21,28.27,117744.0,25.518,25.5632,25.5,25.5542,117744.0
2016-01-04 12:50:00,28.27,28.31,28.27,28.29,147620.0,25.5542,25.5904,25.5542,25.5723,147620.0
2016-01-04 13:00:00,28.29,28.32,28.28,28.32,363376.0,25.5723,25.5994,25.5632,25.5994,363376.0
2016-01-04 13:10:00,28.32,28.35,28.3,28.3,182632.0,25.5994,25.6265,25.5813,25.5813,182632.0
2016-01-04 13:20:00,28.3,28.31,28.27,28.3,140428.0,25.5813,25.5904,25.5542,25.5813,140428.0
2016-01-04 13:30:00,28.29,28.32,28.28,28.32,234960.0,25.5723,25.5994,25.5632,25.5994,234960.0
2016-01-04 13:40:00,28.32,28.33,28.28,28.3,106944.0,25.5994,25.6084,25.5632,25.5813,106944.0
2016-01-04 13:50:00,28.29,28.33,28.28,28.29,147232.0,25.5723,25.6084,25.5632,25.5723,147232.0
2016-01-04 14:00:00,28.28,28.29,28.23,28.28,143312.0,25.5632,25.5723,25.518,25.5632,143312.0
2016-01-04 14:10:00,28.28,28.3,28.24,28.3,154352.0,25.5632,25.5813,25.5271,25.5813,154352.0
2016-01-04 14:20:00,28.3,28.33,28.3,28.31,158460.0,25.5813,25.6084,25.5813,25.5904,158460.0
2016-01-04 14:30:00,28.31,28.31,28.23,28.25,168124.0,25.5904,25.5904,25.518,25.5361,168124.0
2016-01-04 14:40:00,28.25,28.27,28.23,28.24,137556.0,25.5361,25.5542,25.518,25.5271,137556.0
2016-01-04 14:50:00,28.24,28.25,28.2,28.24,174360.0,25.5271,25.5361,25.4909,25.5271,174360.0
2016-01-04 15:00:00,28.24,28.24,28.17,28.18,563516.0,25.5271,25.5271,25.4638,25.4729,563516.0
2016-01-04 15:10:00,28.18,28.2,28.15,28.19,214720.0,25.4729,25.4909,25.4457,25.4819,214720.0
2016-01-04 15:20:00,28.18,28.18,28.15,28.17,354580.0,25.4729,25.4729,25.4457,25.4638,354580.0
2016-01-04 15:30:00,28.18,28.24,28.17,28.24,227288.0,25.4729,25.5271,25.4638,25.5271,227288.0
2016-01-04 15:40:00,28.25,28.39,28.25,28.38,253436.0,25.5361,25.6627,25.5361,25.6536,253436.0
2016-01-04 15:50:00,28.39,28.45,28.35,28.44,654292.0,25.6627,25.7169,25.6265,25.7079,654292.0
2016-01-05 09:30:00,28.52,28.58,28.5,28.5,106984.0,25.7802,25.8344,25.7621,25.7621,106984.0
2016-01-05 09:40:00,28.51,28.57,28.5,28.53,73956.0,25.7711,25.8254,25.7621,25.7892,73956.0
2016-01-05 09:50:00,28.54,28.54,28.47,28.47,52100.0,25.7983,25.7983,25.735,25.735,52100.0
2016-01-05 10:00:00,28.47,28.49,28.43,28.44,132240.0,25.735,25.7531,25.6988,25.7079,132240.0
2016-01-05 10:10:00,28.42,28.48,28.42,28.48,52776.0,25.6898,25.744,25.6898,25.744,52776.0
2016-01-05 10:20:00,28.47,28.47,28.42,28.42,149684.0,25.735,25.735,25.6898,25.6898,149684.0
2016-01-05 10:30:00,28.42,28.49,28.4,28.49,115200.0,25.6898,25.7531,25.6717,25.7531,115200.0
2016-01-05 10:40:00,28.49,28.53,28.49,28.53,87376.0,25.7531,25.7892,25.7531,25.7892,87376.0
2016-01-05 10:50:00,28.54,28.56,28.53,28.55,87900.0,25.7983,25.8163,25.7892,25.8073,87900.0
2016-01-05 11:00:00,28.54,28.55,28.5,28.5,76596.0,25.7983,25.8073,25.7621,25.7621,76596.0
2016-01-05 11:10:00,28.49,28.49,28.43,28.43,108456.0,25.7531,25.7531,25.6988,25.6988,108456.0
2016-01-05 11:20:00,28.43,28.48,28.43,28.45,134372.0,25.6988,25.744,25.6988,25.7169,134372.0
2016-01-05 11:30:00,28.45,28.51,28.45,28.48,175468.0,25.7169,25.7711,25.7169,25.744,175468.0
2016-01-05 11:40:00,28.48,28.5,28.44,28.47,117480.0,25.744,25.7621,25.7079,25.735,117480.0
2016-01-05 11:50:00,28.49,28.49,28.45,28.46,96964.0,25.7531,25.7531,25.7169,25.726,96964.0
2016-01-05 12:00:00,28.46,28.46,28.36,28.37,123436.0,25.726,25.726,25.6356,25.6446,123436.0
2016-01-05 12:10:00,28.37,28.39,28.33,28.36,184412.0,25.6446,25.6627,25.6084,25.6356,184412.0
2016-01-05 12:20:00,28.35,28.39,28.35,28.38,173336.0,25.6265,25.6627,25.6265,25.6536,173336.0
2016-01-05 12:30:00,28.38,28.41,28.38,28.4,125060.0,25.6536,25.6808,25.6536,25.6717,125060.0
2016-01-05 12:40:00,28.4,28.4,28.35,28.36,75940.0,25.6717,25.6717,25.6265,25.6356,75940.0
2016-01-05 12:50:00,28.36,28.41,28.35,28.41,76116.0,25.6356,25.6808,25.6265,25.6808,76116.0
2016-01-05 13:00:00,28.41,28.44,28.39,28.4,90808.0,25.6808,25.7079,25.6627,25.6717,90808.0
2016-01-05 13:10:00,28.41,28.43,28.38,28.39,69796.0,25.6808,25.6988,25.6536,25.6627,69796.0
2016-01-05 13:20:00,28.38,28.41,28.36,28.4,104820.0,25.6536,25.6808,25.6356,25.6717,104820.0
2016-01-05 13:30:00,28.4,28.44,28.4,28.43,160576.0,25.6717,25.7079,25.6717,25.6988,160576.0
2016-01-05 13:40:00,28.43,28.52,28.43,28.52,332076.0,25.6988,25.7802,25.6988,25.7802,332076.0
2016-01-05 13:50:00,28.52,28.54,28.51,28.51,115760.0,25.7802,25.7983,25.7711,25.7711,115760.0
2016-01-05 14:00:00,28.52,28.52,28.48,28.5,152936.0,25.7802,25.7802,25.744,25.7621,152936.0
2016-01-05 14:10:00,28.5,28.55,28.5,28.55,197776.0,25.7621,25.8073,25.7621,25.8073,197776.0
2016-01-05 14:20:00,28.55,28.6,28.55,28.57,316084.0,25.8073,25.8525,25.8073,25.8254,316084.0
2016-01-05 14:30:00,28.57,28.57,28.52,28.52,130396.0,25.8254,25.8254,25.7802,25.7802,130396.0
2016-01-05 14:40:00,28.53,28.53,28.5,28.53,161196.0,25.7892,25.7892,25.7621,25.7892,161196.0
2016-01-05 14:50:00,28.52,28.54,28.48,28.49,123012.0,25.7802,25.7983,25.744,25.7531,123012.0
2016-01-05 15:00:00,28.49,28.5,28.44,28.45,149904.0,25.7531,25.7621,25.7079,25.7169,149904.0
2016-01-05 15:10:00,28.45,28.5,28.45,28.45,212420.0,25.7169,25.7621,25.7169,25.7169,212420.0
2016-01-05 15:20:00,28.45,28.49,28.41,28.48,332896.0,25.7169,25.7531,25.6808,25.744,332896.0
2016-01-05 15:30:00,28.48,28.51,28.46,28.48,199940.0,25.744,25.7711,25.726,25.744,199940.0
2016-01-05 15:40:00,28.48,28.53,28.46,28.5,128656.0,25.744,25.7892,25.726,25.7621,128656.0
2016-01-05 15:50:00,28.5,28.51,28.46,28.49,224728.0,25.7621,25.7711,25.726,25.7531,224728.0
2016-01-06 09:30:00,28.05,28.18,28.05,28.18,215652.0,25.3553,25.4729,25.3553,25.4729,215652.0
2016-01-06 09:40:00,28.18,28.21,28.14,28.18,209148.0,25.4729,25.5,25.4367,25.4729,209148.0
2016-01-06 09:50:00,28.21,28.22,28.18,28.21,101528.0,25.5,25.509,25.4729,25.5,101528.0
2016-01-06 10:00:00,28.2,28.21,28.14,28.2,125324.0,25.4909,25.5,25.4367,25.4909,125324.0
2016-01-06 10:10:00,28.19,28.21,28.16,28.21,70656.0,25.4819,25.5,25.4548,25.5,70656.0
2016-01-06 10:20:00,28.22,28.3,28.22,28.29,165288.0,25.509,25.5813,25.509,25.5723,165288.0
2016-01-06 10:30:00,28.29,28.29,28.21,28.21,272832.0,25.5723,25.5723,25.5,25.5,272832.0
2016-01-06 10:40:00,28.21,28.24,28.19,28.22,131680.0,25.5,25.5271,25.4819,25.509,131680.0
2016-01-06 10:50:00,28.22,28.27,28.21,28.26,121888.0,25.509,25.5542,25.5,25.5452,121888.0
2016-01-06 11:00:00,28.26,28.33,28.26,28.27,154976.0,25.5452,25.6084,25.5452,25.5542,154976.0
2016-01-06 11:10:00,28.27,28.29,28.24,28.28,156156.0,25.5542,25.5723,25.5271,25.5632,156156.0
2016-01-06 11:20:00,28.29,28.35,28.29,28.32,236000.0,25.5723,25.6265,25.5723,25.5994,236000.0
2016-01-06 11:30:00,28.33,28.33,28.3,28.33,119228.0,25.6084,25.6084,25.5813,25.6084,119228.0
2016-01-06 11:40:00,28.33,28.35,28.29,28.31,130144.0,25.6084,25.6265,25.5723,25.5904,130144.0
2016-01-06 11:50:00,28.31,28.32,28.26,28.26,77144.0,25.5904,25.5994,25.5452,25.5452,77144.0
2016-01-06 12:00:00,28.26,28.27,28.24,28.25,68672.0,25.5452,25.5542,25.5271,25.5361,68672.0
2016-01-06 12:10:00,28.25,28.27,28.24,28.24,34816.0,25.5361,25.5542,25.5271,25.5271,34816.0
2016-01-06 12:20:00,28.25,28.25,28.22,28.24,58236.0,25.5361,25.5361,25.509,25.5271,58236.0
2016-01-06 12:30:00,28.23,28.31,28.22,28.3,127428.0,25.518,25.5904,25.509,25.5813,127428.0
2016-01-06 12:40:00,28.29,28.3,28.26,28.27,116736.0,25.5723,25.5813,25.5452,25.5542,116736.0
2016-01-06 12:50:00,28.28,28.28,28.24,28.24,90024.0,25.5632,25.5632,25.5271,25.5271,90024.0
2016-01-06 13:00:00,28.24,28.25,28.22,28.22,108252.0,25.5271,25.5361,25.509,25.509,108252.0
2016-01-06 13:10:00,28.22,28.23,28.18,28.18,143716.0,25.509,25.518,25.4729,25.4729,143716.0
2016-01-06 13:20:00,28.18,28.22,28.18,28.21,96084.0,25.4729,25.509,25.4729,25.5,96084.0
2016-01-06 13:30:00,28.2,28.23,28.19,28.22,64992.0,25.4909,25.518,25.4819,25.509,64992.0
2016-01-06 13:40:00,28.22,28.22,28.17,28.17,97880.0,25.509,25.509,25.4638,25.4638,97880.0
2016-01-06 13:50:00,28.16,28.19,28.16,28.17,88600.0,25.4548,25.4819,25.4548,25.4638,88600.0
2016-01-06 14:00:00,28.16,28.23,28.15,28.23,307904.0,25.4548,25.518,25.4457,25.518,307904.0
2016-01-06 14:10:00,28.23,28.25,28.19,28.25,151188.0,25.518,25.5361,25.4819,25.5361,151188.0
2016-01-06 14:20:00,28.24,28.25,28.2,28.21,183924.0,25.5271,25.5361,25.4909,25.5,183924.0
2016-01-06 14:30:00,28.21,28.22,28.18,28.18,59268.0,25.5,25.509,25.4729,25.4729,59268.0
2016-01-06 14:40:00,28.19,28.19,28.04,28.04,319748.0,25.4819,25.4819,25.3463,25.3463,319748.0
2016-01-06 14:50:00,28.04,28.06,28.02,28.02,127336.0,25.3463,25.3644,25.3282,25.3282,127336.0
2016-01-06 15:00:00,28.03,28.07,28.01,28.06,194240.0,25.3373,25.3734,25.3192,25.3644,194240.0
2016-01-06 15:10:00,28.07,28.11,28.05,28.11,491228.0,25.3734,25.4096,25.3553,25.4096,491228.0
2016-01-06 15:20:00,28.11,28.16,28.1,28.14,259532.0,25.4096,25.4548,25.4005,25.4367,259532.0
2016-01-06 15:30:00,28.14,28.2,28.14,28.19,450232.0,25.4367,25.4909,25.4367,25.4819,450232.0
2016-01-06 15:40:00,28.18,28.18,28.14,28.16,419276.0,25.4729,25.4729,25.4367,25.4548,419276.0
2016-01-06 15:50:00,28.16,28.2,28.1,28.18,916952.0,25.4548,25.4909,25.4005,25.4729,916952.0
2016-01-07 09:30:00,27.7,27.79,27.64,27.79,242440.0,25.039,25.1203,24.9847,25.1203,242440.0
2016-01-07 09:40:00,27.78,27.81,27.75,27.81,148888.0,25.1113,25.1384,25.0842,25.1384,148888.0
2016-01-07 09:50:00,27.81,27.84,27.77,27.79,228836.0,25.1384,25.1655,25.1022,25.1203,228836.0
2016-01-07 10:00:00,27.79,27.8,27.72,27.74,120536.0,25.1203,25.1294,25.057,25.0751,120536.0
2016-01-07 10:10:00,27.74,27.84,27.72,27.83,268784.0,25.0751,25.1655,25.057,25.1565,268784.0
2016-01-07 10:20:00,27.84,27.85,27.77,27.83,203496.0,25.1655,25.1746,25.1022,25.1565,203496.0
2016-01-07 10:30:00,27.84,27.93,27.83,27.92,158288.0,25.1655,25.2469,25.1565,25.2378,158288.0
2016-01-07 10:40:00,27.92,27.93,27.88,27.92,199596.0,25.2378,25.2469,25.2017,25.2378,199596.0
2016-01-07 10:50:00,27.93,27.99,27.92,27.97,193656.0,25.2469,25.3011,25.2378,25.283,193656.0
2016-01-07 11:00:00,27.96,27.98,27.92,27.92,173556.0,25.274,25.2921,25.2378,25.2378,173556.0
2016-01-07 11:10:00,27.91,27.94,27.89,27.89,108192.0,25.2288,25.2559,25.2107,25.2107,108192.0
2016-01-07 11:20:00,27.89,27.9,27.84,27.86,86524.0,25.2107,25.2197,25.1655,25.1836,86524.0
2016-01-07 11:30:00,27.85,27.89,27.85,27.88,103240.0,25.1746,25.2107,25.1746,25.2017,103240.0
2016-01-07 11:40:00,27.87,27.9,27.81,27.83,120596.0,25.1926,25.2197,25.1384,25.1565,120596.0
2016-01-07 11:50:00,27.82,27.84,27.81,27.81,89148.0,25.1474,25.1655,25.1384,25.1384,89148.0
2016-01-07 12:00:00,27.81,27.84,27.79,27.82,91684.0,25.1384,25.1655,25.1203,25.1474,91684.0
2016-01-07 12:10:00,27.82,27.85,27.8,27.84,65472.0,25.1474,25.1746,25.1294,25.1655,65472.0
2016-01-07 12:20:00,27.84,27.84,27.79,27.8,45108.0,25.1655,25.1655,25.1203,25.1294,45108.0
2016-01-07 12:30:00,27.8,27.82,27.75,27.75,66396.0,25.1294,25.1474,25.0842,25.0842,66396.0
2016-01-07 12:40:00,27.76,27.8,27.76,27.79,83336.0,25.0932,25.1294,25.0932,25.1203,83336.0
2016-01-07 12:50:00,27.79,27.79,27.73,27.74,144364.0,25.1203,25.1203,25.0661,25.0751,144364.0
2016-01-07 13:00:00,27.74,27.75,27.66,27.66,95240.0,25.0751,25.0842,25.0028,25.0028,95240.0
2016-01-07 13:10:00,27.66,27.66,27.59,27.6,246616.0,25.0028,25.0028,24.9395,24.9486,246616.0
2016-01-07 13:20:00,27.59,27.63,27.55,27.6,124960.0,24.9395,24.9757,24.9034,24.9486,124960.0
2016-01-07 13:30:00,27.59,27.59,27.48,27.5,208596.0,24.9395,24.9395,24.8401,24.8582,208596.0
2016-01-07 13:40:00,27.49,27.57,27.47,27.57,215092.0,24.8491,24.9215,24.8311,24.9215,215092.0
2016-01-07 13:50:00,27.57,27.6,27.54,27.54,137704.0,24.9215,24.9486,24.8943,24.8943,137704.0
2016-01-07 14:00:00,27.54,27.56,27.49,27.51,139844.0,24.8943,24.9124,24.8491,24.8672,139844.0
2016-01-07 14:10:00,27.52,27.57,27.5,27.56,112648.0,24.8763,24.9215,24.8582,24.9124,112648.0
2016-01-07 14:20:00,27.56,27.56,27.48,27.49,78744.0,24.9124,24.9124,24.8401,24.8491,78744.0
2016-01-07 14:30:00,27.48,27.54,27.44,27.53,316904.0,24.8401,24.8943,24.8039,24.8853,316904.0
2016-01-07 14:40:00,27.55,27.63,27.53,27.63,149344.0,24.9034,24.9757,24.8853,24.9757,149344.0
2016-01-07 14:50:00,27.64,27.64,27.54,27.54,238100.0,24.9847,24.9847,24.8943,24.8943,238100.0
2016-01-07 15:00:00,27.54,27.57,27.49,27.56,407092.0,24.8943,24.9215,24.8491,24.9124,407092.0
2016-01-07 15:10:00,27.56,27.59,27.5,27.53,192884.0,24.9124,24.9395,24.8582,24.8853,192884.0
2016-01-07 15:20:00,27.5,27.5,27.43,27.44,339920.0,24.8582,24.8582,24.7949,24.8039,339920.0
2016-01-07 15:30:00,27.43,27.59,27.43,27.57,709364.0,24.7949,24.9395,24.7949,24.9215,709364.0
2016-01-07 15:40:00,27.58,27.63,27.51,27.6,622972.0,24.9305,24.9757,24.8672,24.9486,622972.0
2016-01-07 15:50:00,27.59,27.59,27.47,27.47,489436.0,24.9395,24.9395,24.8311,24.8311,489436.0
2016-01-08 09:30:00,27.69,27.73,27.61,27.67,589812.0,25.0299,25.0661,24.9576,25.0118,589812.0
2016-01-08 09:40:00,27.67,27.7,27.61,27.68,192284.0,25.0118,25.039,24.9576,25.0209,192284.0
2016-01-08 09:50:00,27.69,27.74,27.66,27.73,232140.0,25.0299,25.0751,25.0028,25.0661,232140.0
2016-01-08 10:00:00,27.73,27.73,27.59,27.59,219724.0,25.0661,25.0661,24.9395,24.9395,219724.0
2016-01-08 10:10:00,27.58,27.61,27.55,27.59,147092.0,24.9305,24.9576,24.9034,24.9395,147092.0
2016-01-08 10:20:00,27.59,27.65,27.56,27.62,194340.0,24.9395,24.9938,24.9124,24.9666,194340.0
2016-01-08 10:30:00,27.62,27.65,27.56,27.57,125584.0,24.9666,24.9938,24.9124,24.9215,125584.0
2016-01-08 10:40:00,27.57,27.62,27.55,27.62,177256.0,24.9215,24.9666,24.9034,24.9666,177256.0
2016-01-08 10:50:00,27.61,27.61,27.53,27.56,278772.0,24.9576,24.9576,24.8853,24.9124,278772.0
2016-01-08 11:00:00,27.56,27.6,27.53,27.55,211268.0,24.9124,24.9486,24.8853,24.9034,211268.0
2016-01-08 11:10:00,27.55,27.55,27.49,27.49,176480.0,24.9034,24.9034,24.8491,24.8491,176480.0
2016-01-08 11:20:00,27.49,27.49,27.42,27.44,160116.0,24.8491,24.8491,24.7859,24.8039,160116.0
2016-01-08 11:30:00,27.45,27.45,27.35,27.4,358276.0,24.813,24.813,24.7226,24.7678,358276.0
2016-01-08 11:40:00,27.4,27.44,27.35,27.44,221308.0,24.7678,24.8039,24.7226,24.8039,221308.0
2016-01-08 11:50:00,27.44,27.53,27.43,27.52,240972.0,24.8039,24.8853,24.7949,24.8763,240972.0
2016-01-08 12:00:00,27.52,27.58,27.5,27.58,291200.0,24.8763,24.9305,24.8582,24.9305,291200.0
2016-01-08 12:10:00,27.58,27.6,27.56,27.59,162232.0,24.9305,24.9486,24.9124,24.9395,162232.0
2016-01-08 12:20:00,27.59,27.63,27.58,27.62,144672.0,24.9395,24.9757,24.9305,24.9666,144672.0
2016-01-08 12:30:00,27.62,27.62,27.55,27.55,126036.0,24.9666,24.9666,24.9034,24.9034,126036.0
2016-01-08 12:40:00,27.56,27.59,27.54,27.58,108016.0,24.9124,24.9395,24.8943,24.9305,108016.0
2016-01-08 12:50:00,27.57,27.57,27.53,27.55,73060.0,24.9215,24.9215,24.8853,24.9034,73060.0
2016-01-08 13:00:00,27.55,27.58,27.48,27.51,205764.0,24.9034,24.9305,24.8401,24.8672,205764.0
2016-01-08 13:10:00,27.5,27.51,27.48,27.51,93876.0,24.8582,24.8672,24.8401,24.8672,93876.0
2016-01-08 13:20:00,27.5,27.52,27.44,27.47,178740.0,24.8582,24.8763,24.8039,24.8311,178740.0
2016-01-08 13:30:00,27.48,27.56,27.48,27.56,95496.0,24.8401,24.9124,24.8401,24.9124,95496.0
2016-01-08 13:40:00,27.56,27.57,27.49,27.5,171836.0,24.9124,24.9215,24.8491,24.8582,171836.0
2016-01-08 13:50:00,27.5,27.52,27.47,27.48,151560.0,24.8582,24.8763,24.8311,24.8401,151560.0
2016-01-08 14:00:00,27.48,27.53,27.48,27.5,119164.0,24.8401,24.8853,24.8401,24.8582,119164.0
2016-01-08 14:10:00,27.49,27.49,27.43,27.47,187988.0,24.8491,24.8491,24.7949,24.8311,187988.0
2016-01-08 14:20:00,27.47,27.47,27.39,27.39,208172.0,24.8311,24.8311,24.7587,24.7587,208172.0
2016-01-08 14:30:00,27.39,27.44,27.38,27.39,568840.0,24.7587,24.8039,24.7497,24.7587,568840.0
2016-01-08 14:40:00,27.39,27.48,27.38,27.46,180540.0,24.7587,24.8401,24.7497,24.822,180540.0
2016-01-08 14:50:00,27.46,27.47,27.39,27.41,530504.0,24.822,24.8311,24.7587,24.7768,530504.0
2016-01-08 15:00:00,27.4,27.45,27.39,27.42,276820.0,24.7678,24.813,24.7587,24.7859,276820.0
2016-01-08 15:10:00,27.42,27.44,27.38,27.39,251204.0,24.7859,24.8039,24.7497,24.7587,251204.0
2016-01-08 15:20:00,27.38,27.41,27.34,27.35,227532.0,24.7497,24.7768,24.7135,24.7226,227532.0
2016-01-08 15:30:00,27.35,27.35,27.28,27.29,248308.0,24.7226,24.7226,24.6593,24.6684,248308.0
2016-01-08 15:40:00,27.29,27.31,27.21,27.21,301080.0,24.6684,24.6864,24.596,24.596,301080.0
2016-01-08 15:50:00,27.21,27.24,27.16,27.21,571772.0,24.596,24.6232,24.5508,24.596,571772.0
2016-01-11 09:30:00,27.37,27.44,27.32,27.35,158380.0,24.7407,24.8039,24.6955,24.7226,158380.0
2016-01-11 09:40:00,27.35,27.36,27.27,27.27,102688.0,24.7226,24.7316,24.6503,24.6503,102688.0
2016-01-11 09:50:00,27.28,27.28,27.22,27.25,110360.0,24.6593,24.6593,24.6051,24.6322,110360.0
2016-01-11 10:00:00,27.23,27.31,27.23,27.28,110940.0,24.6141,24.6864,24.6141,24.6593,110940.0
2016-01-11 10:10:00,27.29,27.32,27.21,27.23,149692.0,24.6684,24.6955,24.596,24.6141,149692.0
2016-01-11 10:20:00,27.24,27.29,27.24,27.28,81800.0,24.6232,24.6684,24.6232,24.6593,81800.0
2016-01-11 10:30:00,27.29,27.35,27.28,27.32,99808.0,24.6684,24.7226,24.6593,24.6955,99808.0
2016-01-11 10:40:00,27.32,27.33,27.23,27.25,154428.0,24.6955,24.7045,24.6141,24.6322,154428.0
2016-01-11 10:50:00,27.25,27.26,27.15,27.16,270596.0,24.6322,24.6412,24.5418,24.5508,270596.0
2016-01-11 11:00:00,27.16,27.17,27.11,27.13,164712.0,24.5508,24.5599,24.5056,24.5237,164712.0
2016-01-11 11:10:00,27.14,27.21,27.14,27.2,63240.0,24.5328,24.596,24.5328,24.587,63240.0
2016-01-11 11:20:00,27.18,27.19,27.14,27.17,143440.0,24.5689,24.578,24.5328,24.5599,143440.0
2016-01-11 11:30:00,27.16,27.22,27.11,27.19,127596.0,24.5508,24.6051,24.5056,24.578,127596.0
2016-01-11 11:40:00,27.2,27.28,27.2,27.27,269300.0,24.587,24.6593,24.587,24.6503,269300.0
2016-01-11 11:50:00,27.27,27.32,27.26,27.27,260872.0,24.6503,24.6955,24.6412,24.6503,260872.0
2016-01-11 12:00:00,27.28,27.28,27.24,27.25,107224.0,24.6593,24.6593,24.6232,24.6322,107224.0
2016-01-11 12:10:00,27.24,27.27,27.18,27.2,134004.0,24.6232,24.6503,24.5689,24.587,134004.0
2016-01-11 12:20:00,27.2,27.2,27.13,27.14,224256.0,24.587,24.587,24.5237,24.5328,224256.0
2016-01-11 12:30:00,27.14,27.19,27.14,27.15,157388.0,24.5328,24.578,24.5328,24.5418,157388.0
2016-01-11 12:40:00,27.15,27.18,27.13,27.16,91880.0,24.5418,24.5689,24.5237,24.5508,91880.0
2016-01-11 12:50:00,27.16,27.18,27.12,27.16,194708.0,24.5508,24.5689,24.5147,24.5508,194708.0
2016-01-11 13:00:00,27.16,27.19,27.14,27.15,174376.0,24.5508,24.578,24.5328,24.5418,174376.0
2016-01-11 13:10:00,27.15,27.16,27.08,27.12,206196.0,24.5418,24.5508,24.4785,24.5147,206196.0
2016-01-11 13:20:00,27.11,27.11,27.05,27.06,209680.0,24.5056,24.5056,24.4514,24.4604,209680.0
2016-01-11 13:30:00,27.06,27.08,27.0,27.03,208880.0,24.4604,24.4785,24.4062,24.4333,208880.0
2016-01-11 13:40:00,27.03,27.04,26.95,26.96,120804.0,24.4333,24.4424,24.361,24.3701,120804.0
2016-01-11 13:50:00,26.96,27.0,26.93,26.98,136948.0,24.3701,24.4062,24.3429,24.3881,136948.0
2016-01-11 14:00:00,26.99,27.08,26.97,27.07,234568.0,24.3972,24.4785,24.3791,24.4695,234568.0
2016-01-11 14:10:00,27.07,27.14,27.06,27.11,454244.0,24.4695,24.5328,24.4604,24.5056,454244.0
2016-01-11 14:20:00,27.12,27.17,27.08,27.17,303572.0,24.5147,24.5599,24.4785,24.5599,303572.0
2016-01-11 14:30:00,27.16,27.17,27.12,27.17,483692.0,24.5508,24.5599,24.5147,24.5599,483692.0
2016-01-11 14:40:00,27.16,27.19,27.14,27.14,156624.0,24.5508,24.578,24.5328,24.5328,156624.0
2016-01-11 14:50:00,27.14,27.14,27.09,27.1,242860.0,24.5328,24.5328,24.4876,24.4966,242860.0
2016-01-11 15:00:00,27.11,27.14,27.05,27.08,247932.0,24.5056,24.5328,24.4514,24.4785,247932.0
2016-01-11 15:10:00,27.07,27.07,27.0,27.05,556588.0,24.4695,24.4695,24.4062,24.4514,556588.0
2016-01-11 15:20:00,27.04,27.27,27.04,27.25,391852.0,24.4424,24.6503,24.4424,24.6322,391852.0
2016-01-11 15:30:00,27.26,27.37,27.25,27.34,748560.0,24.6412,24.7407,24.6322,24.7135,748560.0
2016-01-11 15:40:00,27.34,27.38,27.28,27.3,241468.0,24.7135,24.7497,24.6593,24.6774,241468.0
2016-01-11 15:50:00,27.31,27.35,27.28,27.28,382800.0,24.6864,24.7226,24.6593,24.6593,382800.0
2016-01-12 09:30:00,27.52,27.62,27.49,27.61,309840.0,24.8763,24.9666,24.8491,24.9576,309840.0
2016-01-12 09:40:00,27.61,27.66,27.61,27.63,157844.0,24.9576,25.0028,24.9576,24.9757,157844.0
2016-01-12 09:50:00,27.64,27.66,27.58,27.59,112752.0,24.9847,25.0028,24.9305,24.9395,112752.0
2016-01-12 10:00:00,27.59,27.61,27.52,27.54,227116.0,24.9395,24.9576,24.8763,24.8943,227116.0
2016-01-12 10:10:00,27.54,27.57,27.48,27.53,151484.0,24.8943,24.9215,24.8401,24.8853,151484.0
2016-01-12 10:20:00,27.53,27.54,27.47,27.5,153536.0,24.8853,24.8943,24.8311,24.8582,153536.0
2016-01-12 10:30:00,27.5,27.58,27.5,27.52,103852.0,24.8582,24.9305,24.8582,24.8763,103852.0
2016-01-12 10:40:00,27.53,27.54,27.43,27.43,183012.0,24.8853,24.8943,24.7949,24.7949,183012.0
2016-01-12 10:50:00,27.44,27.5,27.43,27.49,43184.0,24.8039,24.8582,24.7949,24.8491,43184.0
2016-01-12 11:00:00,27.49,27.5,27.43,27.45,88276.0,24.8491,24.8582,24.7949,24.813,88276.0
2016-01-12 11:10:00,27.43,27.44,27.39,27.43,211708.0,24.7949,24.8039,24.7587,24.7949,211708.0
2016-01-12 11:20:00,27.43,27.43,27.38,27.41,58976.0,24.7949,24.7949,24.7497,24.7768,58976.0
2016-01-12 11:30:00,27.39,27.4,27.33,27.33,169228.0,24.7587,24.7678,24.7045,24.7045,169228.0
2016-01-12 11:40:00,27.34,27.42,27.34,27.41,145064.0,24.7135,24.7859,24.7135,24.7768,145064.0
2016-01-12 11:50:00,27.42,27.44,27.4,27.42,92276.0,24.7859,24.8039,24.7678,24.7859,92276.0
2016-01-12 12:00:00,27.42,27.47,27.42,27.46,39616.0,24.7859,24.8311,24.7859,24.822,39616.0
2016-01-12 12:10:00,27.46,27.46,27.37,27.37,166832.0,24.822,24.822,24.7407,24.7407,166832.0
2016-01-12 12:20:00,27.38,27.4,27.35,27.38,50980.0,24.7497,24.7678,24.7226,24.7497,50980.0
2016-01-12 12:30:00,27.37,27.4,27.3,27.32,92360.0,24.7407,24.7678,24.6774,24.6955,92360.0
2016-01-12 12:40:00,27.31,27.35,27.28,27.35,117756.0,24.6864,24.7226,24.6593,24.7226,117756.0
2016-01-12 12:50:00,27.35,27.36,27.32,27.32,134484.0,24.7226,24.7316,24.6955,24.6955,134484.0
2016-01-12 13:00:00,27.32,27.39,27.32,27.36,87332.0,24.6955,24.7587,24.6955,24.7316,87332.0
2016-01-12 13:10:00,27.36,27.42,27.35,27.38,89760.0,24.7316,24.7859,24.7226,24.7497,89760.0
2016-01-12 13:20:00,27.38,27.38,27.31,27.32,80748.0,24.7497,24.7497,24.6864,24.6955,80748.0
2016-01-12 13:30:00,27.32,27.36,27.3,27.34,87196.0,24.6955,24.7316,24.6774,24.7135,87196.0
2016-01-12 13:40:00,27.34,27.39,27.32,27.39,72524.0,24.7135,24.7587,24.6955,24.7587,72524.0
2016-01-12 13:50:00,27.4,27.42,27.33,27.33,125496.0,24.7678,24.7859,24.7045,24.7045,125496.0
2016-01-12 14:00:00,27.33,27.33,27.24,27.26,175688.0,24.7045,24.7045,24.6232,24.6412,175688.0
2016-01-12 14:10:00,27.26,27.29,27.22,27.24,99428.0,24.6412,24.6684,24.6051,24.6232,99428.0
2016-01-12 14:20:00,27.23,27.34,27.21,27.32,136408.0,24.6141,24.7135,24.596,24.6955,136408.0
2016-01-12 14:30:00,27.31,27.44,27.31,27.43,127336.0,24.6864,24.8039,24.6864,24.7949,127336.0
2016-01-12 14:40:00,27.43,27.43,27.37,27.38,112160.0,24.7949,24.7949,24.7407,24.7497,112160.0
2016-01-12 14:50:00,27.38,27.48,27.36,27.46,130728.0,24.7497,24.8401,24.7316,24.822,130728.0
2016-01-12 15:00:00,27.47,27.48,27.39,27.39,100068.0,24.8311,24.8401,24.7587,24.7587,100068.0
2016-01-12 15:10:00,27.4,27.5,27.39,27.5,173292.0,24.7678,24.8582,24.7587,24.8582,173292.0
2016-01-12 15:20:00,27.5,27.57,27.49,27.52,360524.0,24.8582,24.9215,24.8491,24.8763,360524.0
2016-01-12 15:30:00,27.52,27.57,27.49,27.5,109724.0,24.8763,24.9215,24.8491,24.8582,109724.0
2016-01-12 15:40:00,27.5,27.61,27.5,27.58,96932.0,24.8582,24.9576,24.8582,24.9305,96932.0
2016-01-12 15:50:00,27.58,27.59,27.55,27.56,224852.0,24.9305,24.9395,24.9034,24.9124,224852.0
2016-01-13 09:30:00,27.64,27.69,27.63,27.69,315844.0,24.9847,25.0299,24.9757,25.0299,315844.0
2016-01-13 09:40:00,27.69,27.69,27.6,27.63,218288.0,25.0299,25.0299,24.9486,24.9757,218288.0
2016-01-13 09:50:00,27.61,27.63,27.57,27.59,359272.0,24.9576,24.9757,24.9215,24.9395,359272.0
2016-01-13 10:00:00,27.59,27.63,27.55,27.62,1286888.0,24.9395,24.9757,24.9034,24.9666,1286888.0
2016-01-13 10:10:00,27.61,27.61,27.52,27.53,457432.0,24.9576,24.9576,24.8763,24.8853,457432.0
2016-01-13 10:20:00,27.54,27.58,27.54,27.57,143676.0,24.8943,24.9305,24.8943,24.9215,143676.0
2016-01-13 10:30:00,27.56,27.56,27.47,27.47,235880.0,24.9124,24.9124,24.8311,24.8311,235880.0
2016-01-13 10:40:00,27.47,27.53,27.46,27.52,154608.0,24.8311,24.8853,24.822,24.8763,154608.0
2016-01-13 10:50:00,27.53,27.55,27.49,27.55,89212.0,24.8853,24.9034,24.8491,24.9034,89212.0
2016-01-13 11:00:00,27.53,27.54,27.45,27.45,104084.0,24.8853,24.8943,24.813,24.813,104084.0
2016-01-13 11:10:00,27.46,27.58,27.46,27.58,111968.0,24.822,24.9305,24.822,24.9305,111968.0
2016-01-13 11:20:00,27.58,27.59,27.5,27.51,66572.0,24.9305,24.9395,24.8582,24.8672,66572.0
2016-01-13 11:30:00,27.52,27.57,27.51,27.52,181092.0,24.8763,24.9215,24.8672,24.8763,181092.0
2016-01-13 11:40:00,27.51,27.51,27.43,27.43,64544.0,24.8672,24.8672,24.7949,24.7949,64544.0
2016-01-13 11:50:00,27.43,27.46,27.38,27.39,123732.0,24.7949,24.822,24.7497,24.7587,123732.0
2016-01-13 12:00:00,27.4,27.42,27.37,27.38,70868.0,24.7678,24.7859,24.7407,24.7497,70868.0
2016-01-13 12:10:00,27.38,27.42,27.36,27.38,38872.0,24.7497,24.7859,24.7316,24.7497,38872.0
2016-01-13 12:20:00,27.37,27.42,27.37,27.41,55520.0,24.7407,24.7859,24.7407,24.7768,55520.0
2016-01-13 12:30:00,27.41,27.41,27.33,27.33,119088.0,24.7768,24.7768,24.7045,24.7045,119088.0
2016-01-13 12:40:00,27.33,27.34,27.31,27.32,60768.0,24.7045,24.7135,24.6864,24.6955,60768.0
2016-01-13 12:50:00,27.32,27.32,27.26,27.28,136152.0,24.6955,24.6955,24.6412,24.6593,136152.0
2016-01-13 13:00:00,27.28,27.29,27.24,27.29,66448.0,24.6593,24.6684,24.6232,24.6684,66448.0
2016-01-13 13:10:00,27.29,27.31,27.26,27.26,65864.0,24.6684,24.6864,24.6412,24.6412,65864.0
2016-01-13 13:20:00,27.26,27.27,27.2,27.2,82728.0,24.6412,24.6503,24.587,24.587,82728.0
2016-01-13 13:30:00,27.2,27.23,27.15,27.15,144740.0,24.587,24.6141,24.5418,24.5418,144740.0
2016-01-13 13:40:00,27.15,27.16,27.07,27.07,189708.0,24.5418,24.5508,24.4695,24.4695,189708.0
2016-01-13 13:50:00,27.08,27.12,27.03,27.04,201724.0,24.4785,24.5147,24.4333,24.4424,201724.0
2016-01-13 14:00:00,27.04,27.07,26.99,27.04,172336.0,24.4424,24.4695,24.3972,24.4424,172336.0
2016-01-13 14:10:00,27.02,27.06,26.95,26.98,203456.0,24.4243,24.4604,24.361,24.3881,203456.0
2016-01-13 14:20:00,26.97,27.01,26.94,27.0,138820.0,24.3791,24.4152,24.352,24.4062,138820.0
2016-01-13 14:30:00,27.0,27.0,26.79,26.89,309320.0,24.4062,24.4062,24.2164,24.3068,309320.0
2016-01-13 14:40:00,26.87,26.87,26.74,26.83,332128.0,24.2887,24.2887,24.1712,24.2525,332128.0
2016-01-13 14:50:00,26.83,26.92,26.83,26.88,418084.0,24.2525,24.3339,24.2525,24.2977,418084.0
2016-01-13 15:00:00,26.89,26.94,26.87,26.9,260068.0,24.3068,24.352,24.2887,24.3158,260068.0
2016-01-13 15:10:00,26.89,26.97,26.83,26.94,338108.0,24.3068,24.3791,24.2525,24.352,338108.0
2016-01-13 15:20:00,26.93,27.0,26.91,26.93,332624.0,24.3429,24.4062,24.3249,24.3429,332624.0
2016-01-13 15:30:00,26.93,26.96,26.85,26.89,553044.0,24.3429,24.3701,24.2706,24.3068,553044.0
2016-01-13 15:40:00,26.9,26.93,26.77,26.78,376684.0,24.3158,24.3429,24.1983,24.2073,376684.0
2016-01-13 15:50:00,26.78,26.83,26.74,26.78,559516.0,24.2073,24.2525,24.1712,24.2073,559516.0
2016-01-14 09:30:00,26.87,26.9,26.78,26.79,201552.0,24.2887,24.3158,24.2073,24.2164,201552.0
2016-01-14 09:40:00,26.77,26.82,26.72,26.77,259120.0,24.1983,24.2435,24.1531,24.1983,259120.0
2016-01-14 09:50:00,26.77,26.77,26.57,26.6,314136.0,24.1983,24.1983,24.0175,24.0446,314136.0
2016-01-14 10:00:00,26.61,26.68,26.56,26.63,297152.0,24.0537,24.117,24.0085,24.0718,297152.0
2016-01-14 10:10:00,26.62,26.82,26.61,26.82,379780.0,24.0627,24.2435,24.0537,24.2435,379780.0
2016-01-14 10:20:00,26.82,26.95,26.81,26.95,215184.0,24.2435,24.361,24.2345,24.361,215184.0
2016-01-14 10:30:00,26.93,27.12,26.92,27.06,435176.0,24.3429,24.5147,24.3339,24.4604,435176.0
2016-01-14 10:40:00,27.07,27.12,27.02,27.12,170308.0,24.4695,24.5147,24.4243,24.5147,170308.0
2016-01-14 10:50:00,27.11,27.14,27.02,27.02,224012.0,24.5056,24.5328,24.4243,24.4243,224012.0
2016-01-14 11:00:00,27.03,27.07,26.99,27.02,345412.0,24.4333,24.4695,24.3972,24.4243,345412.0
2016-01-14 11:10:00,27.02,27.08,26.98,26.98,148148.0,24.4243,24.4785,24.3881,24.3881,148148.0
2016-01-14 11:20:00,26.99,27.0,26.94,26.98,94584.0,24.3972,24.4062,24.352,24.3881,94584.0
2016-01-14 11:30:00,26.99,27.01,26.93,26.96,103984.0,24.3972,24.4152,24.3429,24.3701,103984.0
2016-01-14 11:40:00,26.96,27.06,26.96,27.04,82496.0,24.3701,24.4604,24.3701,24.4424,82496.0
2016-01-14 11:50:00,27.04,27.07,27.0,27.06,371620.0,24.4424,24.4695,24.4062,24.4604,371620.0
2016-01-14 12:00:00,27.08,27.11,27.04,27.05,97956.0,24.4785,24.5056,24.4424,24.4514,97956.0
2016-01-14 12:10:00,27.04,27.07,27.0,27.07,107564.0,24.4424,24.4695,24.4062,24.4695,107564.0
2016-01-14 12:20:00,27.08,27.11,27.04,27.08,92708.0,24.4785,24.5056,24.4424,24.4785,92708.0
2016-01-14 12:30:00,27.09,27.15,27.07,27.15,115516.0,24.4876,24.5418,24.4695,24.5418,115516.0
2016-01-14 12:40:00,27.16,27.18,27.11,27.15,127060.0,24.5508,24.5689,24.5056,24.5418,127060.0
2016-01-14 12:50:00,27.14,27.16,27.09,27.09,365444.0,24.5328,24.5508,24.4876,24.4876,365444.0
2016-01-14 13:00:00,27.08,27.19,27.07,27.19,171820.0,24.4785,24.578,24.4695,24.578,171820.0
2016-01-14 13:10:00,27.2,27.21,27.17,27.2,154540.0,24.587,24.596,24.5599,24.587,154540.0
2016-01-14 13:20:00,27.21,27.25,27.21,27.25,52316.0,24.596,24.6322,24.596,24.6322,52316.0
2016-01-14 13:30:00,27.25,27.27,27.22,27.22,194548.0,24.6322,24.6503,24.6051,24.6051,194548.0
2016-01-14 13:40:00,27.22,27.23,27.18,27.2,76884.0,24.6051,24.6141,24.5689,24.587,76884.0
2016-01-14 13:50:00,27.21,27.28,27.2,27.27,34688.0,24.596,24.6593,24.587,24.6503,34688.0
2016-01-14 14:00:00,27.27,27.27,27.21,27.22,50992.0,24.6503,24.6503,24.596,24.6051,50992.0
2016-01-14 14:10:00,27.23,27.3,27.21,27.24,252736.0,24.6141,24.6774,24.596,24.6232,252736.0
2016-01-14 14:20:00,27.23,27.27,27.22,27.27,364372.0,24.6141,24.6503,24.6051,24.6503,364372.0
2016-01-14 14:30:00,27.27,27.3,27.26,27.27,121924.0,24.6503,24.6774,24.6412,24.6503,121924.0
2016-01-14 14:40:00,27.27,27.33,27.27,27.31,82212.0,24.6503,24.7045,24.6503,24.6864,82212.0
2016-01-14 14:50:00,27.32,27.39,27.32,27.37,332636.0,24.6955,24.7587,24.6955,24.7407,332636.0
2016-01-14 15:00:00,27.38,27.4,27.36,27.39,158068.0,24.7497,24.7678,24.7316,24.7587,158068.0
2016-01-14 15:10:00,27.4,27.42,27.38,27.4,104152.0,24.7678,24.7859,24.7497,24.7678,104152.0
2016-01-14 15:20:00,27.4,27.4,27.34,27.34,146992.0,24.7678,24.7678,24.7135,24.7135,146992.0
2016-01-14 15:30:00,27.34,27.34,27.22,27.24,295664.0,24.7135,24.7135,24.6051,24.6232,295664.0
2016-01-14 15:40:00,27.23,27.3,27.21,27.24,230424.0,24.6141,24.6774,24.596,24.6232,230424.0
2016-01-14 15:50:00,27.24,27.28,27.19,27.22,330172.0,24.6232,24.6593,24.578,24.6051,330172.0
2016-01-15 09:30:00,26.51,26.69,26.43,26.65,309680.0,23.9633,24.126,23.891,24.0898,309680.0
2016-01-15 09:40:00,26.65,26.77,26.61,26.75,121996.0,24.0898,24.1983,24.0537,24.1802,121996.0
2016-01-15 09:50:00,26.75,26.75,26.61,26.61,72092.0,24.1802,24.1802,24.0537,24.0537,72092.0
2016-01-15 10:00:00,26.61,26.67,26.54,26.65,88860.0,24.0537,24.1079,23.9904,24.0898,88860.0
2016-01-15 10:10:00,26.66,26.69,26.59,26.65,69224.0,24.0989,24.126,24.0356,24.0898,69224.0
2016-01-15 10:20:00,26.66,26.75,26.66,26.71,52152.0,24.0989,24.1802,24.0989,24.1441,52152.0
2016-01-15 10:30:00,26.7,26.79,26.7,26.75,96244.0,24.135,24.2164,24.135,24.1802,96244.0
2016-01-15 10:40:00,26.78,26.78,26.68,26.73,307816.0,24.2073,24.2073,24.117,24.1621,307816.0
2016-01-15 10:50:00,26.73,26.73,26.6,26.61,116320.0,24.1621,24.1621,24.0446,24.0537,116320.0
2016-01-15 11:00:00,26.6,26.64,26.58,26.59,324980.0,24.0446,24.0808,24.0266,24.0356,324980.0
2016-01-15 11:10:00,26.58,26.64,26.55,26.6,103800.0,24.0266,24.0808,23.9994,24.0446,103800.0
2016-01-15 11:20:00,26.58,26.66,26.58,26.65,173384.0,24.0266,24.0989,24.0266,24.0898,173384.0
2016-01-15 11:30:00,26.65,26.68,26.61,26.62,111688.0,24.0898,24.117,24.0537,24.0627,111688.0
2016-01-15 11:40:00,26.61,26.65,26.58,26.62,173568.0,24.0537,24.0898,24.0266,24.0627,173568.0
2016-01-15 11:50:00,26.6,26.62,26.55,26.59,205020.0,24.0446,24.0627,23.9994,24.0356,205020.0
2016-01-15 12:00:00,26.58,26.59,26.53,26.56,159548.0,24.0266,24.0356,23.9814,24.0085,159548.0
2016-01-15 12:10:00,26.57,26.59,26.46,26.46,248348.0,24.0175,24.0356,23.9181,23.9181,248348.0
2016-01-15 12:20:00,26.45,26.48,26.39,26.43,273116.0,23.909,23.9362,23.8548,23.891,273116.0
2016-01-15 12:30:00,26.42,26.42,26.32,26.35,287748.0,23.8819,23.8819,23.7915,23.8187,287748.0
2016-01-15 12:40:00,26.34,26.47,26.32,26.45,114960.0,23.8096,23.9271,23.7915,23.909,114960.0
2016-01-15 12:50:00,26.45,26.51,26.44,26.5,135796.0,23.909,23.9633,23.9,23.9542,135796.0
2016-01-15 13:00:00,26.49,26.52,26.44,26.45,144600.0,23.9452,23.9723,23.9,23.909,144600.0
2016-01-15 13:10:00,26.46,26.56,26.46,26.56,50304.0,23.9181,24.0085,23.9181,24.0085,50304.0
2016-01-15 13:20:00,26.56,26.57,26.49,26.51,129512.0,24.0085,24.0175,23.9452,23.9633,129512.0
2016-01-15 13:30:00,26.48,26.5,26.44,26.45,313828.0,23.9362,23.9542,23.9,23.909,313828.0
2016-01-15 13:40:00,26.46,26.6,26.46,26.55,149348.0,23.9181,24.0446,23.9181,23.9994,149348.0
2016-01-15 13:50:00,26.54,26.6,26.52,26.55,67016.0,23.9904,24.0446,23.9723,23.9994,67016.0
2016-01-15 14:00:00,26.56,26.56,26.51,26.56,123112.0,24.0085,24.0085,23.9633,24.0085,123112.0
2016-01-15 14:10:00,26.57,26.6,26.53,26.56,174948.0,24.0175,24.0446,23.9814,24.0085,174948.0
2016-01-15 14:20:00,26.55,26.55,26.46,26.46,194204.0,23.9994,23.9994,23.9181,23.9181,194204.0
2016-01-15 14:30:00,26.46,26.51,26.43,26.5,126224.0,23.9181,23.9633,23.891,23.9542,126224.0
2016-01-15 14:40:00,26.53,26.57,26.51,26.56,116876.0,23.9814,24.0175,23.9633,24.0085,116876.0
2016-01-15 14:50:00,26.56,26.69,26.54,26.68,115484.0,24.0085,24.126,23.9904,24.117,115484.0
2016-01-15 15:00:00,26.68,26.71,26.63,26.65,278240.0,24.117,24.1441,24.0718,24.0898,278240.0
2016-01-15 15:10:00,26.64,26.64,26.51,26.52,141808.0,24.0808,24.0808,23.9633,23.9723,141808.0
2016-01-15 15:20:00,26.53,26.65,26.53,26.63,304024.0,23.9814,24.0898,23.9814,24.0718,304024.0
2016-01-15 15:30:00,26.63,26.66,26.57,26.61,159228.0,24.0718,24.0989,24.0175,24.0537,159228.0
2016-01-15 15:40:00,26.59,26.65,26.57,26.62,178320.0,24.0356,24.0898,24.0175,24.0627,178320.0
2016-01-15 15:50:00,26.64,26.65,26.59,26.62,270488.0,24.0808,24.0898,24.0356,24.0627,270488.0
2016-01-19 09:30:00,26.93,26.97,26.88,26.92,515132.0,24.3429,24.3791,24.2977,24.3339,515132.0
2016-01-19 09:40:00,26.9,26.92,26.81,26.83,172172.0,24.3158,24.3339,24.2345,24.2525,172172.0
2016-01-19 09:50:00,26.82,26.84,26.76,26.84,390272.0,24.2435,24.2616,24.1893,24.2616,390272.0
2016-01-19 10:00:00,26.83,26.89,26.8,26.83,188176.0,24.2525,24.3068,24.2254,24.2525,188176.0
2016-01-19 10:10:00,26.84,26.89,26.81,26.86,230168.0,24.2616,24.3068,24.2345,24.2797,230168.0
2016-01-19 10:20:00,26.87,26.94,26.86,26.94,887332.0,24.2887,24.352,24.2797,24.352,887332.0
2016-01-19 10:30:00,26.93,26.96,26.87,26.87,124572.0,24.3429,24.3701,24.2887,24.2887,124572.0
2016-01-19 10:40:00,26.86,26.91,26.86,26.9,229280.0,24.2797,24.3249,24.2797,24.3158,229280.0
2016-01-19 10:50:00,26.91,26.92,26.8,26.8,167884.0,24.3249,24.3339,24.2254,24.2254,167884.0
2016-01-19 11:00:00,26.81,26.85,26.78,26.83,222976.0,24.2345,24.2706,24.2073,24.2525,222976.0
2016-01-19 11:10:00,26.82,26.82,26.72,26.72,231260.0,24.2435,24.2435,24.1531,24.1531,231260.0
2016-01-19 11:20:00,26.72,26.8,26.7,26.8,372668.0,24.1531,24.2254,24.135,24.2254,372668.0
2016-01-19 11:30:00,26.81,26.84,26.79,26.84,177040.0,24.2345,24.2616,24.2164,24.2616,177040.0
2016-01-19 11:40:00,26.84,26.88,26.82,26.82,634396.0,24.2616,24.2977,24.2435,24.2435,634396.0
2016-01-19 11:50:00,26.81,26.84,26.8,26.8,162188.0,24.2345,24.2616,24.2254,24.2254,162188.0
2016-01-19 12:00:00,26.8,26.81,26.72,26.73,186636.0,24.2254,24.2345,24.1531,24.1621,186636.0
2016-01-19 12:10:00,26.72,26.77,26.69,26.7,162768.0,24.1531,24.1983,24.126,24.135,162768.0
2016-01-19 12:20:00,26.69,26.72,26.66,26.72,280200.0,24.126,24.1531,24.0989,24.1531,280200.0
2016-01-19 12:30:00,26.71,26.77,26.71,26.73,194728.0,24.1441,24.1983,24.1441,24.1621,194728.0
2016-01-19 12:40:00,26.73,26.75,26.65,26.68,357440.0,24.1621,24.1802,24.0898,24.117,357440.0
2016-01-19 12:50:00,26.67,26.71,26.67,26.7,284748.0,24.1079,24.1441,24.1079,24.135,284748.0
2016-01-19 13:00:00,26.71,26.74,26.68,26.71,84316.0,24.1441,24.1712,24.117,24.1441,84316.0
2016-01-19 13:10:00,26.72,26.74,26.68,26.74,218952.0,24.1531,24.1712,24.117,24.1712,218952.0
2016-01-19 13:20:00,26.74,26.75,26.66,26.67,85148.0,24.1712,24.1802,24.0989,24.1079,85148.0
2016-01-19 13:30:00,26.67,26.72,26.65,26.72,108228.0,24.1079,24.1531,24.0898,24.1531,108228.0
2016-01-19 13:40:00,26.71,26.71,26.64,26.7,231764.0,24.1441,24.1441,24.0808,24.135,231764.0
2016-01-19 13:50:00,26.7,26.7,26.64,26.66,137164.0,24.135,24.135,24.0808,24.0989,137164.0
2016-01-19 14:00:00,26.66,26.68,26.55,26.55,162268.0,24.0989,24.117,23.9994,23.9994,162268.0
2016-01-19 14:10:00,26.56,26.56,26.48,26.52,362512.0,24.0085,24.0085,23.9362,23.9723,362512.0
2016-01-19 14:20:00,26.52,26.55,26.46,26.55,253432.0,23.9723,23.9994,23.9181,23.9994,253432.0
2016-01-19 14:30:00,26.55,26.57,26.53,26.56,106204.0,23.9994,24.0175,23.9814,24.0085,106204.0
2016-01-19 14:40:00,26.55,26.57,26.44,26.45,98548.0,23.9994,24.0175,23.9,23.909,98548.0
2016-01-19 14:50:00,26.44,26.52,26.44,26.49,210732.0,23.9,23.9723,23.9,23.9452,210732.0
2016-01-19 15:00:00,26.49,26.6,26.48,26.59,254220.0,23.9452,24.0446,23.9362,24.0356,254220.0
2016-01-19 15:10:00,26.58,26.6,26.52,26.54,119636.0,24.0266,24.0446,23.9723,23.9904,119636.0
2016-01-19 15:20:00,26.54,26.7,26.52,26.69,146372.0,23.9904,24.135,23.9723,24.126,146372.0
2016-01-19 15:30:00,26.7,26.73,26.66,26.68,156468.0,24.135,24.1621,24.0989,24.117,156468.0
2016-01-19 15:40:00,26.68,26.79,26.66,26.78,224488.0,24.117,24.2164,24.0989,24.2073,224488.0
2016-01-19 15:50:00,26.79,26.8,26.68,26.68,226292.0,24.2164,24.2254,24.117,24.117,226292.0
2016-01-20 09:30:00,26.3,26.4,26.26,26.27,357556.0,23.7735,23.8638,23.7373,23.7463,357556.0
2016-01-20 09:40:00,26.28,26.35,26.23,26.29,178700.0,23.7554,23.8187,23.7102,23.7644,178700.0
2016-01-20 09:50:00,26.28,26.3,26.13,26.15,173280.0,23.7554,23.7735,23.6198,23.6379,173280.0
2016-01-20 10:00:00,26.15,26.21,26.1,26.19,76208.0,23.6379,23.6921,23.5927,23.674,76208.0
2016-01-20 10:10:00,26.19,26.2,26.12,26.13,252684.0,23.674,23.6831,23.6107,23.6198,252684.0
2016-01-20 10:20:00,26.13,26.19,26.11,26.14,396856.0,23.6198,23.674,23.6017,23.6288,396856.0
2016-01-20 10:30:00,26.11,26.13,25.97,25.99,569360.0,23.6017,23.6198,23.4752,23.4932,569360.0
2016-01-20 10:40:00,25.98,26.05,25.97,26.01,491556.0,23.4842,23.5475,23.4752,23.5113,491556.0
2016-01-20 10:50:00,26.02,26.02,25.9,25.91,215524.0,23.5204,23.5204,23.4119,23.4209,215524.0
2016-01-20 11:00:00,25.91,25.97,25.91,25.93,204632.0,23.4209,23.4752,23.4209,23.439,204632.0
2016-01-20 11:10:00,25.93,26.05,25.93,26.04,191136.0,23.439,23.5475,23.439,23.5384,191136.0
2016-01-20 11:20:00,26.04,26.06,25.98,26.01,161184.0,23.5384,23.5565,23.4842,23.5113,161184.0
2016-01-20 11:30:00,26.02,26.1,26.02,26.06,218964.0,23.5204,23.5927,23.5204,23.5565,218964.0
2016-01-20 11:40:00,26.06,26.06,25.98,25.98,44912.0,23.5565,23.5565,23.4842,23.4842,44912.0
2016-01-20 11:50:00,25.97,25.98,25.91,25.96,94104.0,23.4752,23.4842,23.4209,23.4661,94104.0
2016-01-20 12:00:00,25.96,25.99,25.88,25.91,207360.0,23.4661,23.4932,23.3938,23.4209,207360.0
2016-01-20 12:10:00,25.91,25.92,25.86,25.88,187124.0,23.4209,23.43,23.3757,23.3938,187124.0
2016-01-20 12:20:00,25.89,25.9,25.74,25.76,339532.0,23.4028,23.4119,23.2673,23.2853,339532.0
2016-01-20 12:30:00,25.78,25.83,25.77,25.79,386824.0,23.3034,23.3486,23.2944,23.3124,386824.0
2016-01-20 12:40:00,25.8,25.82,25.74,25.78,174020.0,23.3215,23.3396,23.2673,23.3034,174020.0
2016-01-20 12:50:00,25.76,25.98,25.76,25.98,278628.0,23.2853,23.4842,23.2853,23.4842,278628.0
2016-01-20 13:00:00,25.96,26.04,25.95,25.98,248848.0,23.4661,23.5384,23.4571,23.4842,248848.0
2016-01-20 13:10:00,25.97,25.99,25.87,25.88,210664.0,23.4752,23.4932,23.3848,23.3938,210664.0
2016-01-20 13:20:00,25.88,25.98,25.86,25.97,237604.0,23.3938,23.4842,23.3757,23.4752,237604.0
2016-01-20 13:30:00,25.97,26.11,25.97,26.1,218544.0,23.4752,23.6017,23.4752,23.5927,218544.0
2016-01-20 13:40:00,26.11,26.25,26.11,26.25,297136.0,23.6017,23.7283,23.6017,23.7283,297136.0
2016-01-20 13:50:00,26.23,26.29,26.22,26.26,116804.0,23.7102,23.7644,23.7011,23.7373,116804.0
2016-01-20 14:00:00,26.25,26.25,26.16,26.24,201252.0,23.7283,23.7283,23.6469,23.7192,201252.0
2016-01-20 14:10:00,26.24,26.33,26.24,26.29,191008.0,23.7192,23.8006,23.7192,23.7644,191008.0
2016-01-20 14:20:00,26.29,26.32,26.2,26.22,163796.0,23.7644,23.7915,23.6831,23.7011,163796.0
2016-01-20 14:30:00,26.23,26.25,26.14,26.25,235712.0,23.7102,23.7283,23.6288,23.7283,235712.0
2016-01-20 14:40:00,26.24,26.27,26.2,26.25,125276.0,23.7192,23.7463,23.6831,23.7283,125276.0
2016-01-20 14:50:00,26.25,26.36,26.24,26.3,192148.0,23.7283,23.8277,23.7192,23.7735,192148.0
2016-01-20 15:00:00,26.3,26.43,26.26,26.43,186700.0,23.7735,23.891,23.7373,23.891,186700.0
2016-01-20 15:10:00,26.43,26.64,26.4,26.6,386396.0,23.891,24.0808,23.8638,24.0446,386396.0
2016-01-20 15:20:00,26.61,26.73,26.58,26.71,485744.0,24.0537,24.1621,24.0266,24.1441,485744.0
2016-01-20 15:30:00,26.71,26.72,26.59,26.65,486448.0,24.1441,24.1531,24.0356,24.0898,486448.0
2016-01-20 15:40:00,26.65,26.65,26.43,26.5,241052.0,24.0898,24.0898,23.891,23.9542,241052.0
2016-01-20 15:50:00,26.5,26.56,26.46,26.48,384508.0,23.9542,24.0085,23.9181,23.9362,384508.0
2016-01-21 09:30:00,26.55,26.61,26.44,26.49,311328.0,23.9994,24.0537,23.9,23.9452,311328.0
2016-01-21 09:40:00,26.46,26.5,26.32,26.33,167960.0,23.9181,23.9542,23.7915,23.8006,167960.0
2016-01-21 09:50:00,26.34,26.43,26.31,26.36,130616.0,23.8096,23.891,23.7825,23.8277,130616.0
2016-01-21 10:00:00,26.36,26.57,26.36,26.57,90584.0,23.8277,24.0175,23.8277,24.0175,90584.0
2016-01-21 10:10:00,26.6,26.68,26.6,26.66,338632.0,24.0446,24.117,24.0446,24.0989,338632.0
2016-01-21 10:20:00,26.68,26.7,26.58,26.65,225560.0,24.117,24.135,24.0266,24.0898,225560.0
2016-01-21 10:30:00,26.65,26.73,26.6,26.65,144480.0,24.0898,24.1621,24.0446,24.0898,144480.0
2016-01-21 10:40:00,26.66,26.76,26.65,26.72,376936.0,24.0989,24.1893,24.0898,24.1531,376936.0
2016-01-21 10:50:00,26.72,26.74,26.61,26.62,195468.0,24.1531,24.1712,24.0537,24.0627,195468.0
2016-01-21 11:00:00,26.63,26.77,26.57,26.73,314456.0,24.0718,24.1983,24.0175,24.1621,314456.0
2016-01-21 11:10:00,26.73,26.75,26.67,26.68,179704.0,24.1621,24.1802,24.1079,24.117,179704.0
2016-01-21 11:20:00,26.69,26.7,26.61,26.62,128356.0,24.126,24.135,24.0537,24.0627,128356.0
2016-01-21 11:30:00,26.65,26.71,26.63,26.7,101232.0,24.0898,24.1441,24.0718,24.135,101232.0
2016-01-21 11:40:00,26.69,26.72,26.64,26.72,54924.0,24.126,24.1531,24.0808,24.1531,54924.0
2016-01-21 11:50:00,26.73,26.8,26.7,26.78,53248.0,24.1621,24.2254,24.135,24.2073,53248.0
2016-01-21 12:00:00,26.79,26.87,26.79,26.85,184052.0,24.2164,24.2887,24.2164,24.2706,184052.0
2016-01-21 12:10:00,26.86,26.86,26.81,26.82,78620.0,24.2797,24.2797,24.2345,24.2435,78620.0
2016-01-21 12:20:00,26.82,26.83,26.78,26.83,83216.0,24.2435,24.2525,24.2073,24.2525,83216.0
2016-01-21 12:30:00,26.84,26.84,26.81,26.82,216248.0,24.2616,24.2616,24.2345,24.2435,216248.0
2016-01-21 12:40:00,26.83,26.84,26.78,26.78,42312.0,24.2525,24.2616,24.2073,24.2073,42312.0
2016-01-21 12:50:00,26.79,26.81,26.76,26.78,298380.0,24.2164,24.2345,24.1893,24.2073,298380.0
2016-01-21 13:00:00,26.78,26.84,26.78,26.84,47844.0,24.2073,24.2616,24.2073,24.2616,47844.0
2016-01-21 13:10:00,26.84,26.84,26.75,26.78,81648.0,24.2616,24.2616,24.1802,24.2073,81648.0
2016-01-21 13:20:00,26.77,26.77,26.66,26.66,195528.0,24.1983,24.1983,24.0989,24.0989,195528.0
2016-01-21 13:30:00,26.66,26.7,26.6,26.68,226232.0,24.0989,24.135,24.0446,24.117,226232.0
2016-01-21 13:40:00,26.69,26.72,26.68,26.72,107080.0,24.126,24.1531,24.117,24.1531,107080.0
2016-01-21 13:50:00,26.69,26.7,26.62,26.66,425996.0,24.126,24.135,24.0627,24.0989,425996.0
2016-01-21 14:00:00,26.67,26.67,26.61,26.61,142188.0,24.1079,24.1079,24.0537,24.0537,142188.0
2016-01-21 14:10:00,26.61,26.61,26.5,26.5,175184.0,24.0537,24.0537,23.9542,23.9542,175184.0
2016-01-21 14:20:00,26.5,26.55,26.45,26.54,328132.0,23.9542,23.9994,23.909,23.9904,328132.0
2016-01-21 14:30:00,26.54,26.63,26.54,26.61,253268.0,23.9904,24.0718,23.9904,24.0537,253268.0
2016-01-21 14:40:00,26.62,26.66,26.54,26.54,121980.0,24.0627,24.0989,23.9904,23.9904,121980.0
2016-01-21 14:50:00,26.55,26.69,26.55,26.67,186396.0,23.9994,24.126,23.9994,24.1079,186396.0
2016-01-21 15:00:00,26.66,26.66,26.53,26.56,224844.0,24.0989,24.0989,23.9814,24.0085,224844.0
2016-01-21 15:10:00,26.56,26.63,26.54,26.6,360316.0,24.0085,24.0718,23.9904,24.0446,360316.0
2016-01-21 15:20:00,26.59,26.63,26.55,26.6,199960.0,24.0356,24.0718,23.9994,24.0446,199960.0
2016-01-21 15:30:00,26.6,26.7,26.6,26.67,151300.0,24.0446,24.135,24.0446,24.1079,151300.0
2016-01-21 15:40:00,26.66,26.71,26.6,26.62,251276.0,24.0989,24.1441,24.0446,24.0627,251276.0
2016-01-21 15:50:00,26.61,26.66,26.56,26.57,283504.0,24.0537,24.0989,24.0085,24.0175,283504.0
2016-01-22 09:30:00,26.97,27.0,26.94,26.96,242264.0,24.3791,24.4062,24.352,24.3701,242264.0
2016-01-22 09:40:00,26.95,27.01,26.93,27.01,358952.0,24.361,24.4152,24.3429,24.4152,358952.0
2016-01-22 09:50:00,27.03,27.1,27.02,27.09,70488.0,24.4333,24.4966,24.4243,24.4876,70488.0
2016-01-22 10:00:00,27.09,27.11,27.05,27.07,55520.0,24.4876,24.5056,24.4514,24.4695,55520.0
2016-01-22 10:10:00,27.08,27.13,27.08,27.09,72216.0,24.4785,24.5237,24.4785,24.4876,72216.0
2016-01-22 10:20:00,27.11,27.11,27.07,27.09,179844.0,24.5056,24.5056,24.4695,24.4876,179844.0
2016-01-22 10:30:00,27.1,27.13,27.08,27.11,216320.0,24.4966,24.5237,24.4785,24.5056,216320.0
2016-01-22 10:40:00,27.1,27.12,27.05,27.06,158676.0,24.4966,24.5147,24.4514,24.4604,158676.0
2016-01-22 10:50:00,27.07,27.08,27.02,27.03,72820.0,24.4695,24.4785,24.4243,24.4333,72820.0
2016-01-22 11:00:00,27.02,27.05,27.0,27.01,132292.0,24.4243,24.4514,24.4062,24.4152,132292.0
2016-01-22 11:10:00,27.0,27.04,26.98,27.04,45228.0,24.4062,24.4424,24.3881,24.4424,45228.0
2016-01-22 11:20:00,27.04,27.06,27.02,27.05,40776.0,24.4424,24.4604,24.4243,24.4514,40776.0
2016-01-22 11:30:00,27.05,27.06,26.98,26.98,63792.0,24.4514,24.4604,24.3881,24.3881,63792.0
2016-01-22 11:40:00,26.97,27.01,26.95,26.96,54844.0,24.3791,24.4152,24.361,24.3701,54844.0
2016-01-22 11:50:00,26.96,27.02,26.95,26.98,130356.0,24.3701,24.4243,24.361,24.3881,130356.0
2016-01-22 12:00:00,26.97,27.03,26.97,27.03,447432.0,24.3791,24.4333,24.3791,24.4333,447432.0
2016-01-22 12:10:00,27.03,27.06,27.01,27.05,35260.0,24.4333,24.4604,24.4152,24.4514,35260.0
2016-01-22 12:20:00,27.04,27.06,27.03,27.04,32476.0,24.4424,24.4604,24.4333,24.4424,32476.0
2016-01-22 12:30:00,27.04,27.05,27.02,27.05,115820.0,24.4424,24.4514,24.4243,24.4514,115820.0
2016-01-22 12:40:00,27.07,27.07,27.03,27.05,120016.0,24.4695,24.4695,24.4333,24.4514,120016.0
2016-01-22 12:50:00,27.05,27.1,27.05,27.1,83036.0,24.4514,24.4966,24.4514,24.4966,83036.0
2016-01-22 13:00:00,27.09,27.09,27.04,27.05,36328.0,24.4876,24.4876,24.4424,24.4514,36328.0
2016-01-22 13:10:00,27.05,27.09,27.05,27.09,45312.0,24.4514,24.4876,24.4514,24.4876,45312.0
2016-01-22 13:20:00,27.09,27.13,27.09,27.09,82508.0,24.4876,24.5237,24.4876,24.4876,82508.0
2016-01-22 13:30:00,27.1,27.11,27.08,27.09,31216.0,24.4966,24.5056,24.4785,24.4876,31216.0
2016-01-22 13:40:00,27.09,27.13,27.09,27.13,79084.0,24.4876,24.5237,24.4876,24.5237,79084.0
2016-01-22 13:50:00,27.13,27.15,27.13,27.15,128048.0,24.5237,24.5418,24.5237,24.5418,128048.0
2016-01-22 14:00:00,27.15,27.17,27.13,27.17,131044.0,24.5418,24.5599,24.5237,24.5599,131044.0
2016-01-22 14:10:00,27.17,27.21,27.16,27.19,97404.0,24.5599,24.596,24.5508,24.578,97404.0
2016-01-22 14:20:00,27.18,27.19,27.14,27.14,65660.0,24.5689,24.578,24.5328,24.5328,65660.0
2016-01-22 14:30:00,27.13,27.15,27.09,27.1,155848.0,24.5237,24.5418,24.4876,24.4966,155848.0
2016-01-22 14:40:00,27.09,27.12,27.08,27.11,61912.0,24.4876,24.5147,24.4785,24.5056,61912.0
2016-01-22 14:50:00,27.1,27.14,27.1,27.13,103852.0,24.4966,24.5328,24.4966,24.5237,103852.0
2016-01-22 15:00:00,27.14,27.14,27.08,27.08,60568.0,24.5328,24.5328,24.4785,24.4785,60568.0
2016-01-22 15:10:00,27.08,27.1,27.06,27.09,114584.0,24.4785,24.4966,24.4604,24.4876,114584.0
2016-01-22 15:20:00,27.09,27.13,27.08,27.13,64544.0,24.4876,24.5237,24.4785,24.5237,64544.0
2016-01-22 15:30:00,27.12,27.13,27.08,27.13,89408.0,24.5147,24.5237,24.4785,24.5237,89408.0
2016-01-22 15:40:00,27.14,27.18,27.13,27.18,97280.0,24.5328,24.5689,24.5237,24.5689,97280.0
2016-01-22 15:50:00,27.17,27.18,27.15,27.17,185136.0,24.5599,24.5689,24.5418,24.5599,185136.0
2016-01-25 09:30:00,27.13,27.15,27.08,27.13,389636.0,24.5237,24.5418,24.4785,24.5237,389636.0
2016-01-25 09:40:00,27.12,27.13,27.06,27.07,77612.0,24.5147,24.5237,24.4604,24.4695,77612.0
2016-01-25 09:50:00,27.08,27.11,27.05,27.09,124468.0,24.4785,24.5056,24.4514,24.4876,124468.0
2016-01-25 10:00:00,27.09,27.15,27.08,27.14,64692.0,24.4876,24.5418,24.4785,24.5328,64692.0
2016-01-25 10:10:00,27.11,27.13,27.07,27.11,31088.0,24.5056,24.5237,24.4695,24.5056,31088.0
2016-01-25 10:20:00,27.11,27.15,27.08,27.12,36548.0,24.5056,24.5418,24.4785,24.5147,36548.0
2016-01-25 10:30:00,27.1,27.15,27.09,27.09,72812.0,24.4966,24.5418,24.4876,24.4876,72812.0
2016-01-25 10:40:00,27.08,27.09,27.05,27.08,78996.0,24.4785,24.4876,24.4514,24.4785,78996.0
2016-01-25 10:50:00,27.08,27.1,27.06,27.08,31308.0,24.4785,24.4966,24.4604,24.4785,31308.0
2016-01-25 11:00:00,27.08,27.08,27.03,27.04,168692.0,24.4785,24.4785,24.4333,24.4424,168692.0
2016-01-25 11:10:00,27.04,27.05,27.01,27.03,71748.0,24.4424,24.4514,24.4152,24.4333,71748.0
2016-01-25 11:20:00,27.05,27.08,27.04,27.08,193276.0,24.4514,24.4785,24.4424,24.4785,193276.0
2016-01-25 11:30:00,27.08,27.08,27.06,27.07,63556.0,24.4785,24.4785,24.4604,24.4695,63556.0
2016-01-25 11:40:00,27.07,27.09,27.03,27.04,130084.0,24.4695,24.4876,24.4333,24.4424,130084.0
2016-01-25 11:50:00,27.07,27.1,27.07,27.08,37776.0,24.4695,24.4966,24.4695,24.4785,37776.0
2016-01-25 12:00:00,27.08,27.1,27.06,27.08,66764.0,24.4785,24.4966,24.4604,24.4785,66764.0
2016-01-25 12:10:00,27.07,27.09,27.05,27.08,59604.0,24.4695,24.4876,24.4514,24.4785,59604.0
2016-01-25 12:20:00,27.08,27.1,27.07,27.08,23680.0,24.4785,24.4966,24.4695,24.4785,23680.0
2016-01-25 12:30:00,27.08,27.1,27.07,27.1,23284.0,24.4785,24.4966,24.4695,24.4966,23284.0
2016-01-25 12:40:00,27.12,27.14,27.1,27.12,23800.0,24.5147,24.5328,24.4966,24.5147,23800.0
2016-01-25 12:50:00,27.13,27.14,27.1,27.14,83880.0,24.5237,24.5328,24.4966,24.5328,83880.0
2016-01-25 13:00:00,27.15,27.19,27.14,27.18,68064.0,24.5418,24.578,24.5328,24.5689,68064.0
2016-01-25 13:10:00,27.17,27.19,27.16,27.19,62236.0,24.5599,24.578,24.5508,24.578,62236.0
2016-01-25 13:20:00,27.2,27.21,27.17,27.17,42828.0,24.587,24.596,24.5599,24.5599,42828.0
2016-01-25 13:30:00,27.17,27.18,27.16,27.17,96768.0,24.5599,24.5689,24.5508,24.5599,96768.0
2016-01-25 13:40:00,27.16,27.17,27.11,27.11,155060.0,24.5508,24.5599,24.5056,24.5056,155060.0
2016-01-25 13:50:00,27.11,27.12,27.08,27.08,48796.0,24.5056,24.5147,24.4785,24.4785,48796.0
2016-01-25 14:00:00,27.07,27.1,27.05,27.1,56696.0,24.4695,24.4966,24.4514,24.4966,56696.0
2016-01-25 14:10:00,27.09,27.1,27.07,27.08,103860.0,24.4876,24.4966,24.4695,24.4785,103860.0
2016-01-25 14:20:00,27.08,27.08,27.03,27.07,217172.0,24.4785,24.4785,24.4333,24.4695,217172.0
2016-01-25 14:30:00,27.06,27.08,27.05,27.07,324492.0,24.4604,24.4785,24.4514,24.4695,324492.0
2016-01-25 14:40:00,27.07,27.07,27.03,27.05,44772.0,24.4695,24.4695,24.4333,24.4514,44772.0
2016-01-25 14:50:00,27.03,27.06,27.03,27.05,160748.0,24.4333,24.4604,24.4333,24.4514,160748.0
2016-01-25 15:00:00,27.06,27.09,27.0,27.0,116332.0,24.4604,24.4876,24.4062,24.4062,116332.0
2016-01-25 15:10:00,27.0,27.0,26.95,26.96,156196.0,24.4062,24.4062,24.361,24.3701,156196.0
2016-01-25 15:20:00,26.97,26.97,26.89,26.91,63732.0,24.3791,24.3791,24.3068,24.3249,63732.0
2016-01-25 15:30:00,26.91,26.92,26.83,26.85,97064.0,24.3249,24.3339,24.2525,24.2706,97064.0
2016-01-25 15:40:00,26.85,26.86,26.82,26.86,80212.0,24.2706,24.2797,24.2435,24.2797,80212.0
2016-01-25 15:50:00,26.85,26.89,26.82,26.85,169580.0,24.2706,24.3068,24.2435,24.2706,169580.0
2016-01-26 09:30:00,26.93,27.0,26.9,26.93,141092.0,24.3429,24.4062,24.3158,24.3429,141092.0
2016-01-26 09:40:00,26.93,26.95,26.84,26.84,48328.0,24.3429,24.361,24.2616,24.2616,48328.0
2016-01-26 09:50:00,26.84,26.87,26.81,26.86,36024.0,24.2616,24.2887,24.2345,24.2797,36024.0
2016-01-26 10:00:00,26.87,26.99,26.87,26.98,58456.0,24.2887,24.3972,24.2887,24.3881,58456.0
2016-01-26 10:10:00,27.0,27.03,26.98,27.02,141228.0,24.4062,24.4333,24.3881,24.4243,141228.0
2016-01-26 10:20:00,27.02,27.04,26.99,27.0,39080.0,24.4243,24.4424,24.3972,24.4062,39080.0
2016-01-26 10:30:00,27.0,27.05,26.99,27.05,53184.0,24.4062,24.4514,24.3972,24.4514,53184.0
2016-01-26 10:40:00,27.04,27.08,27.03,27.03,107360.0,24.4424,24.4785,24.4333,24.4333,107360.0
2016-01-26 10:50:00,27.04,27.04,27.0,27.0,108092.0,24.4424,24.4424,24.4062,24.4062,108092.0
2016-01-26 11:00:00,27.0,27.09,27.0,27.03,99264.0,24.4062,24.4876,24.4062,24.4333,99264.0
2016-01-26 11:10:00,27.04,27.06,27.02,27.05,59116.0,24.4424,24.4604,24.4243,24.4514,59116.0
2016-01-26 11:20:00,27.05,27.05,27.0,27.04,127996.0,24.4514,24.4514,24.4062,24.4424,127996.0
2016-01-26 11:30:00,27.04,27.04,26.98,27.0,313104.0,24.4424,24.4424,24.3881,24.4062,313104.0
2016-01-26 11:40:00,27.0,27.03,26.99,27.01,55316.0,24.4062,24.4333,24.3972,24.4152,55316.0
2016-01-26 11:50:00,27.02,27.05,27.01,27.02,183128.0,24.4243,24.4514,24.4152,24.4243,183128.0
2016-01-26 12:00:00,27.02,27.07,27.02,27.06,49924.0,24.4243,24.4695,24.4243,24.4604,49924.0
2016-01-26 12:10:00,27.06,27.13,27.06,27.13,124968.0,24.4604,24.5237,24.4604,24.5237,124968.0
2016-01-26 12:20:00,27.13,27.13,27.11,27.12,94928.0,24.5237,24.5237,24.5056,24.5147,94928.0
2016-01-26 12:30:00,27.12,27.15,27.12,27.12,37232.0,24.5147,24.5418,24.5147,24.5147,37232.0
2016-01-26 12:40:00,27.13,27.13,27.11,27.11,120932.0,24.5237,24.5237,24.5056,24.5056,120932.0
2016-01-26 12:50:00,27.12,27.12,27.09,27.1,50856.0,24.5147,24.5147,24.4876,24.4966,50856.0
2016-01-26 13:00:00,27.11,27.13,27.09,27.09,58688.0,24.5056,24.5237,24.4876,24.4876,58688.0
2016-01-26 13:10:00,27.1,27.13,27.1,27.12,41540.0,24.4966,24.5237,24.4966,24.5147,41540.0
2016-01-26 13:20:00,27.12,27.16,27.12,27.16,33652.0,24.5147,24.5508,24.5147,24.5508,33652.0
2016-01-26 13:30:00,27.14,27.14,27.1,27.1,42340.0,24.5328,24.5328,24.4966,24.4966,42340.0
2016-01-26 13:40:00,27.11,27.12,27.1,27.12,27012.0,24.5056,24.5147,24.4966,24.5147,27012.0
2016-01-26 13:50:00,27.12,27.13,27.1,27.1,97132.0,24.5147,24.5237,24.4966,24.4966,97132.0
2016-01-26 14:00:00,27.1,27.1,27.05,27.07,68472.0,24.4966,24.4966,24.4514,24.4695,68472.0
2016-01-26 14:10:00,27.07,27.08,27.05,27.06,86640.0,24.4695,24.4785,24.4514,24.4604,86640.0
2016-01-26 14:20:00,27.06,27.08,27.03,27.03,124668.0,24.4604,24.4785,24.4333,24.4333,124668.0
2016-01-26 14:30:00,27.03,27.05,27.01,27.04,80920.0,24.4333,24.4514,24.4152,24.4424,80920.0
2016-01-26 14:40:00,27.03,27.07,27.03,27.04,172624.0,24.4333,24.4695,24.4333,24.4424,172624.0
2016-01-26 14:50:00,27.04,27.09,27.04,27.05,74580.0,24.4424,24.4876,24.4424,24.4514,74580.0
2016-01-26 15:00:00,27.05,27.06,26.99,27.01,84980.0,24.4514,24.4604,24.3972,24.4152,84980.0
2016-01-26 15:10:00,27.01,27.06,27.0,27.03,34972.0,24.4152,24.4604,24.4062,24.4333,34972.0
2016-01-26 15:20:00,27.01,27.03,27.0,27.03,129036.0,24.4152,24.4333,24.4062,24.4333,129036.0
2016-01-26 15:30:00,27.03,27.05,27.0,27.05,62656.0,24.4333,24.4514,24.4062,24.4514,62656.0
2016-01-26 15:40:00,27.05,27.11,27.05,27.08,81944.0,24.4514,24.5056,24.4514,24.4785,81944.0
2016-01-26 15:50:00,27.08,27.11,27.05,27.1,218668.0,24.4785,24.5056,24.4514,24.4966,218668.0
2016-01-27 09:30:00,27.01,27.02,26.97,27.0,129108.0,24.4152,24.4243,24.3791,24.4062,129108.0
2016-01-27 09:40:00,26.98,27.02,26.96,26.96,68772.0,24.3881,24.4243,24.3701,24.3701,68772.0
2016-01-27 09:50:00,26.95,26.95,26.92,26.93,26800.0,24.361,24.361,24.3339,24.3429,26800.0
2016-01-27 10:00:00,26.93,26.93,26.85,26.86,107120.0,24.3429,24.3429,24.2706,24.2797,107120.0
2016-01-27 10:10:00,26.86,26.86,26.78,26.81,129112.0,24.2797,24.2797,24.2073,24.2345,129112.0
2016-01-27 10:20:00,26.82,26.83,26.79,26.79,62976.0,24.2435,24.2525,24.2164,24.2164,62976.0
2016-01-27 10:30:00,26.79,26.88,26.78,26.88,187828.0,24.2164,24.2977,24.2073,24.2977,187828.0
2016-01-27 10:40:00,26.87,26.89,26.85,26.86,104480.0,24.2887,24.3068,24.2706,24.2797,104480.0
2016-01-27 10:50:00,26.85,26.86,26.82,26.85,165888.0,24.2706,24.2797,24.2435,24.2706,165888.0
2016-01-27 11:00:00,26.84,26.88,26.83,26.86,55196.0,24.2616,24.2977,24.2525,24.2797,55196.0
2016-01-27 11:10:00,26.86,26.9,26.84,26.9,83896.0,24.2797,24.3158,24.2616,24.3158,83896.0
2016-01-27 11:20:00,26.91,26.93,26.88,26.92,70012.0,24.3249,24.3429,24.2977,24.3339,70012.0
2016-01-27 11:30:00,26.93,27.02,26.93,27.02,87700.0,24.3429,24.4243,24.3429,24.4243,87700.0
2016-01-27 11:40:00,27.03,27.1,27.01,27.07,145772.0,24.4333,24.4966,24.4152,24.4695,145772.0
2016-01-27 11:50:00,27.07,27.08,27.05,27.08,49108.0,24.4695,24.4785,24.4514,24.4785,49108.0
2016-01-27 12:00:00,27.07,27.12,27.07,27.09,49176.0,24.4695,24.5147,24.4695,24.4876,49176.0
2016-01-27 12:10:00,27.1,27.16,27.1,27.15,53800.0,24.4966,24.5508,24.4966,24.5418,53800.0
2016-01-27 12:20:00,27.15,27.15,27.09,27.09,43776.0,24.5418,24.5418,24.4876,24.4876,43776.0
2016-01-27 12:30:00,27.1,27.11,27.07,27.07,110260.0,24.4966,24.5056,24.4695,24.4695,110260.0
2016-01-27 12:40:00,27.09,27.09,27.06,27.09,35888.0,24.4876,24.4876,24.4604,24.4876,35888.0
2016-01-27 12:50:00,27.09,27.09,27.05,27.06,85544.0,24.4876,24.4876,24.4514,24.4604,85544.0
2016-01-27 13:00:00,27.06,27.07,27.03,27.07,48160.0,24.4604,24.4695,24.4333,24.4695,48160.0
2016-01-27 13:10:00,27.07,27.09,27.03,27.04,259900.0,24.4695,24.4876,24.4333,24.4424,259900.0
2016-01-27 13:20:00,27.03,27.06,27.02,27.02,41076.0,24.4333,24.4604,24.4243,24.4243,41076.0
2016-01-27 13:30:00,27.02,27.06,27.02,27.04,59816.0,24.4243,24.4604,24.4243,24.4424,59816.0
2016-01-27 13:40:00,27.02,27.03,27.0,27.02,113432.0,24.4243,24.4333,24.4062,24.4243,113432.0
2016-01-27 13:50:00,27.01,27.05,27.0,27.04,120528.0,24.4152,24.4514,24.4062,24.4424,120528.0
2016-01-27 14:00:00,27.07,27.11,26.89,26.89,419056.0,24.4695,24.5056,24.3068,24.3068,419056.0
2016-01-27 14:10:00,26.88,26.94,26.84,26.93,407416.0,24.2977,24.352,24.2616,24.3429,407416.0
2016-01-27 14:20:00,26.92,26.97,26.9,26.93,198372.0,24.3339,24.3791,24.3158,24.3429,198372.0
2016-01-27 14:30:00,26.92,26.94,26.81,26.81,116184.0,24.3339,24.352,24.2345,24.2345,116184.0
2016-01-27 14:40:00,26.79,26.84,26.76,26.8,153112.0,24.2164,24.2616,24.1893,24.2254,153112.0
2016-01-27 14:50:00,26.81,26.82,26.69,26.72,253116.0,24.2345,24.2435,24.126,24.1531,253116.0
2016-01-27 15:00:00,26.71,26.71,26.59,26.67,346452.0,24.1441,24.1441,24.0356,24.1079,346452.0
2016-01-27 15:10:00,26.65,26.65,26.53,26.54,283196.0,24.0898,24.0898,23.9814,23.9904,283196.0
2016-01-27 15:20:00,26.53,26.66,26.52,26.6,349344.0,23.9814,24.0989,23.9723,24.0446,349344.0
2016-01-27 15:30:00,26.6,26.67,26.59,26.59,170112.0,24.0446,24.1079,24.0356,24.0356,170112.0
2016-01-27 15:40:00,26.58,26.67,26.57,26.65,460736.0,24.0266,24.1079,24.0175,24.0898,460736.0
2016-01-27 15:50:00,26.65,26.67,26.61,26.65,217148.0,24.0898,24.1079,24.0537,24.0898,217148.0
2016-01-28 09:30:00,26.94,26.96,26.9,26.91,171640.0,24.352,24.3701,24.3158,24.3249,171640.0
2016-01-28 09:40:00,26.87,26.93,26.86,26.88,107784.0,24.2887,24.3429,24.2797,24.2977,107784.0
2016-01-28 09:50:00,26.89,26.93,26.87,26.9,73988.0,24.3068,24.3429,24.2887,24.3158,73988.0
2016-01-28 10:00:00,26.89,26.89,26.78,26.8,133288.0,24.3068,24.3068,24.2073,24.2254,133288.0
2016-01-28 10:10:00,26.79,26.8,26.67,26.68,83024.0,24.2164,24.2254,24.1079,24.117,83024.0
2016-01-28 10:20:00,26.67,26.71,26.61,26.61,227088.0,24.1079,24.1441,24.0537,24.0537,227088.0
2016-01-28 10:30:00,26.62,26.65,26.55,26.63,178232.0,24.0627,24.0898,23.9994,24.0718,178232.0
2016-01-28 10:40:00,26.64,26.71,26.64,26.7,57180.0,24.0808,24.1441,24.0808,24.135,57180.0
2016-01-28 10:50:00,26.73,26.74,26.68,26.74,112516.0,24.1621,24.1712,24.117,24.1712,112516.0
2016-01-28 11:00:00,26.74,26.84,26.73,26.82,132572.0,24.1712,24.2616,24.1621,24.2435,132572.0
2016-01-28 11:10:00,26.83,26.83,26.79,26.82,74636.0,24.2525,24.2525,24.2164,24.2435,74636.0
2016-01-28 11:20:00,26.82,26.85,26.77,26.77,124368.0,24.2435,24.2706,24.1983,24.1983,124368.0
2016-01-28 11:30:00,26.77,26.77,26.69,26.72,113016.0,24.1983,24.1983,24.126,24.1531,113016.0
2016-01-28 11:40:00,26.72,26.72,26.67,26.68,91404.0,24.1531,24.1531,24.1079,24.117,91404.0
2016-01-28 11:50:00,26.68,26.71,26.66,26.66,159176.0,24.117,24.1441,24.0989,24.0989,159176.0
2016-01-28 12:00:00,26.67,26.74,26.67,26.72,172664.0,24.1079,24.1712,24.1079,24.1531,172664.0
2016-01-28 12:10:00,26.72,26.78,26.71,26.75,59504.0,24.1531,24.2073,24.1441,24.1802,59504.0
2016-01-28 12:20:00,26.75,26.86,26.75,26.86,31120.0,24.1802,24.2797,24.1802,24.2797,31120.0
2016-01-28 12:30:00,26.86,26.93,26.86,26.9,217632.0,24.2797,24.3429,24.2797,24.3158,217632.0
2016-01-28 12:40:00,26.9,26.94,26.89,26.91,78596.0,24.3158,24.352,24.3068,24.3249,78596.0
2016-01-28 12:50:00,26.91,26.92,26.85,26.87,86292.0,24.3249,24.3339,24.2706,24.2887,86292.0
2016-01-28 13:00:00,26.88,26.88,26.82,26.86,98856.0,24.2977,24.2977,24.2435,24.2797,98856.0
2016-01-28 13:10:00,26.86,26.89,26.77,26.78,63424.0,24.2797,24.3068,24.1983,24.2073,63424.0
2016-01-28 13:20:00,26.77,26.79,26.73,26.79,57404.0,24.1983,24.2164,24.1621,24.2164,57404.0
2016-01-28 13:30:00,26.8,26.85,26.8,26.83,61644.0,24.2254,24.2706,24.2254,24.2525,61644.0
2016-01-28 13:40:00,26.84,26.87,26.82,26.84,57924.0,24.2616,24.2887,24.2435,24.2616,57924.0
2016-01-28 13:50:00,26.84,26.86,26.77,26.77,108092.0,24.2616,24.2797,24.1983,24.1983,108092.0
2016-01-28 14:00:00,26.79,26.9,26.78,26.9,124640.0,24.2164,24.3158,24.2073,24.3158,124640.0
2016-01-28 14:10:00,26.9,26.9,26.85,26.86,103168.0,24.3158,24.3158,24.2706,24.2797,103168.0
2016-01-28 14:20:00,26.86,26.93,26.85,26.92,72484.0,24.2797,24.3429,24.2706,24.3339,72484.0
2016-01-28 14:30:00,26.93,26.95,26.88,26.88,35764.0,24.3429,24.361,24.2977,24.2977,35764.0
2016-01-28 14:40:00,26.88,26.9,26.85,26.85,99408.0,24.2977,24.3158,24.2706,24.2706,99408.0
2016-01-28 14:50:00,26.85,26.85,26.81,26.83,50528.0,24.2706,24.2706,24.2345,24.2525,50528.0
2016-01-28 15:00:00,26.84,26.85,26.81,26.83,378520.0,24.2616,24.2706,24.2345,24.2525,378520.0
2016-01-28 15:10:00,26.86,26.9,26.86,26.88,217708.0,24.2797,24.3158,24.2797,24.2977,217708.0
2016-01-28 15:20:00,26.88,26.89,26.84,26.85,95348.0,24.2977,24.3068,24.2616,24.2706,95348.0
2016-01-28 15:30:00,26.85,26.92,26.84,26.88,124248.0,24.2706,24.3339,24.2616,24.2977,124248.0
2016-01-28 15:40:00,26.89,26.9,26.81,26.86,111436.0,24.3068,24.3158,24.2345,24.2797,111436.0
2016-01-28 15:50:00,26.86,26.87,26.83,26.84,203376.0,24.2797,24.2887,24.2525,24.2616,203376.0
2016-01-29 09:30:00,26.94,27.03,26.91,27.03,176000.0,24.352,24.4333,24.3249,24.4333,176000.0
2016-01-29 09:40:00,27.03,27.07,27.03,27.07,84016.0,24.4333,24.4695,24.4333,24.4695,84016.0
2016-01-29 09:50:00,27.1,27.14,27.09,27.13,158524.0,24.4966,24.5328,24.4876,24.5237,158524.0
2016-01-29 10:00:00,27.12,27.16,27.11,27.14,117992.0,24.5147,24.5508,24.5056,24.5328,117992.0
2016-01-29 10:10:00,27.17,27.2,27.13,27.2,195128.0,24.5599,24.587,24.5237,24.587,195128.0
2016-01-29 10:20:00,27.18,27.21,27.13,27.13,81384.0,24.5689,24.596,24.5237,24.5237,81384.0
2016-01-29 10:30:00,27.14,27.14,27.11,27.12,160120.0,24.5328,24.5328,24.5056,24.5147,160120.0
2016-01-29 10:40:00,27.13,27.16,27.13,27.15,91112.0,24.5237,24.5508,24.5237,24.5418,91112.0
2016-01-29 10:50:00,27.15,27.16,27.1,27.11,198380.0,24.5418,24.5508,24.4966,24.5056,198380.0
2016-01-29 11:00:00,27.12,27.18,27.11,27.18,102612.0,24.5147,24.5689,24.5056,24.5689,102612.0
2016-01-29 11:10:00,27.18,27.18,27.13,27.13,37104.0,24.5689,24.5689,24.5237,24.5237,37104.0
2016-01-29 11:20:00,27.13,27.17,27.12,27.15,79772.0,24.5237,24.5599,24.5147,24.5418,79772.0
2016-01-29 11:30:00,27.15,27.19,27.15,27.17,108412.0,24.5418,24.578,24.5418,24.5599,108412.0
2016-01-29 11:40:00,27.17,27.18,27.14,27.18,136900.0,24.5599,24.5689,24.5328,24.5689,136900.0
2016-01-29 11:50:00,27.18,27.27,27.17,27.26,332632.0,24.5689,24.6503,24.5599,24.6412,332632.0
2016-01-29 12:00:00,27.27,27.28,27.24,27.26,167760.0,24.6503,24.6593,24.6232,24.6412,167760.0
2016-01-29 12:10:00,27.26,27.31,27.26,27.31,158044.0,24.6412,24.6864,24.6412,24.6864,158044.0
2016-01-29 12:20:00,27.31,27.32,27.29,27.3,110792.0,24.6864,24.6955,24.6684,24.6774,110792.0
2016-01-29 12:30:00,27.3,27.32,27.28,27.32,139200.0,24.6774,24.6955,24.6593,24.6955,139200.0
2016-01-29 12:40:00,27.32,27.33,27.31,27.31,92328.0,24.6955,24.7045,24.6864,24.6864,92328.0
2016-01-29 12:50:00,27.31,27.34,27.31,27.33,84388.0,24.6864,24.7135,24.6864,24.7045,84388.0
2016-01-29 13:00:00,27.32,27.33,27.29,27.29,89092.0,24.6955,24.7045,24.6684,24.6684,89092.0
2016-01-29 13:10:00,27.3,27.31,27.29,27.31,45352.0,24.6774,24.6864,24.6684,24.6864,45352.0
2016-01-29 13:20:00,27.31,27.32,27.29,27.3,32672.0,24.6864,24.6955,24.6684,24.6774,32672.0
2016-01-29 13:30:00,27.3,27.31,27.29,27.3,132488.0,24.6774,24.6864,24.6684,24.6774,132488.0
2016-01-29 13:40:00,27.3,27.36,27.3,27.36,160804.0,24.6774,24.7316,24.6774,24.7316,160804.0
2016-01-29 13:50:00,27.36,27.36,27.32,27.33,135268.0,24.7316,24.7316,24.6955,24.7045,135268.0
2016-01-29 14:00:00,27.33,27.33,27.3,27.3,206672.0,24.7045,24.7045,24.6774,24.6774,206672.0
2016-01-29 14:10:00,27.3,27.33,27.28,27.32,90872.0,24.6774,24.7045,24.6593,24.6955,90872.0
2016-01-29 14:20:00,27.33,27.36,27.32,27.36,102548.0,24.7045,24.7316,24.6955,24.7316,102548.0
2016-01-29 14:30:00,27.36,27.37,27.35,27.36,65268.0,24.7316,24.7407,24.7226,24.7316,65268.0
2016-01-29 14:40:00,27.36,27.38,27.36,27.37,67032.0,24.7316,24.7497,24.7316,24.7407,67032.0
2016-01-29 14:50:00,27.37,27.37,27.3,27.32,101060.0,24.7407,24.7407,24.6774,24.6955,101060.0
2016-01-29 15:00:00,27.33,27.35,27.32,27.34,167204.0,24.7045,24.7226,24.6955,24.7135,167204.0
2016-01-29 15:10:00,27.36,27.36,27.34,27.35,80280.0,24.7316,24.7316,24.7135,24.7226,80280.0
2016-01-29 15:20:00,27.36,27.41,27.36,27.4,131668.0,24.7316,24.7768,24.7316,24.7678,131668.0
2016-01-29 15:30:00,27.4,27.42,27.38,27.39,221156.0,24.7678,24.7859,24.7497,24.7587,221156.0
2016-01-29 15:40:00,27.39,27.43,27.38,27.42,156748.0,24.7587,24.7949,24.7497,24.7859,156748.0
2016-01-29 15:50:00,27.42,27.46,27.39,27.45,585736.0,24.7859,24.822,24.7587,24.813,585736.0
2016-02-01 09:30:00,27.32,27.39,27.28,27.36,162676.0,24.6955,24.7587,24.6593,24.7316,162676.0
2016-02-01 09:40:00,27.39,27.39,27.29,27.29,100476.0,24.7587,24.7587,24.6684,24.6684,100476.0
2016-02-01 09:50:00,27.3,27.36,27.29,27.33,113416.0,24.6774,24.7316,24.6684,24.7045,113416.0
2016-02-01 10:00:00,27.33,27.34,27.25,27.31,35560.0,24.7045,24.7135,24.6322,24.6864,35560.0
2016-02-01 10:10:00,27.32,27.39,27.31,27.38,120664.0,24.6955,24.7587,24.6864,24.7497,120664.0
2016-02-01 10:20:00,27.37,27.39,27.33,27.34,31448.0,24.7407,24.7587,24.7045,24.7135,31448.0
2016-02-01 10:30:00,27.35,27.37,27.33,27.36,16316.0,24.7226,24.7407,24.7045,24.7316,16316.0
2016-02-01 10:40:00,27.36,27.42,27.35,27.41,136036.0,24.7316,24.7859,24.7226,24.7768,136036.0
2016-02-01 10:50:00,27.4,27.45,27.4,27.44,116264.0,24.7678,24.813,24.7678,24.8039,116264.0
2016-02-01 11:00:00,27.43,27.43,27.41,27.41,51196.0,24.7949,24.7949,24.7768,24.7768,51196.0
2016-02-01 11:10:00,27.4,27.44,27.4,27.41,117752.0,24.7678,24.8039,24.7678,24.7768,117752.0
2016-02-01 11:20:00,27.4,27.43,27.37,27.43,114324.0,24.7678,24.7949,24.7407,24.7949,114324.0
2016-02-01 11:30:00,27.44,27.47,27.42,27.47,68116.0,24.8039,24.8311,24.7859,24.8311,68116.0
2016-02-01 11:40:00,27.47,27.49,27.46,27.47,96200.0,24.8311,24.8491,24.822,24.8311,96200.0
2016-02-01 11:50:00,27.47,27.47,27.44,27.45,51016.0,24.8311,24.8311,24.8039,24.813,51016.0
2016-02-01 12:00:00,27.45,27.46,27.39,27.4,69492.0,24.813,24.822,24.7587,24.7678,69492.0
2016-02-01 12:10:00,27.41,27.42,27.4,27.42,43784.0,24.7768,24.7859,24.7678,24.7859,43784.0
2016-02-01 12:20:00,27.41,27.41,27.36,27.37,51332.0,24.7768,24.7768,24.7316,24.7407,51332.0
2016-02-01 12:30:00,27.38,27.38,27.35,27.36,23656.0,24.7497,24.7497,24.7226,24.7316,23656.0
2016-02-01 12:40:00,27.38,27.39,27.36,27.38,126160.0,24.7497,24.7587,24.7316,24.7497,126160.0
2016-02-01 12:50:00,27.38,27.38,27.34,27.35,36584.0,24.7497,24.7497,24.7135,24.7226,36584.0
2016-02-01 13:00:00,27.36,27.4,27.35,27.36,32384.0,24.7316,24.7678,24.7226,24.7316,32384.0
2016-02-01 13:10:00,27.36,27.39,27.35,27.38,51980.0,24.7316,24.7587,24.7226,24.7497,51980.0
2016-02-01 13:20:00,27.38,27.45,27.38,27.45,126936.0,24.7497,24.813,24.7497,24.813,126936.0
2016-02-01 13:30:00,27.43,27.44,27.42,27.43,47324.0,24.7949,24.8039,24.7859,24.7949,47324.0
2016-02-01 13:40:00,27.43,27.45,27.41,27.44,43424.0,24.7949,24.813,24.7768,24.8039,43424.0
2016-02-01 13:50:00,27.45,27.46,27.42,27.46,78020.0,24.813,24.822,24.7859,24.822,78020.0
2016-02-01 14:00:00,27.45,27.47,27.42,27.42,77912.0,24.813,24.8311,24.7859,24.7859,77912.0
2016-02-01 14:10:00,27.42,27.44,27.4,27.43,56512.0,24.7859,24.8039,24.7678,24.7949,56512.0
2016-02-01 14:20:00,27.43,27.46,27.43,27.46,39124.0,24.7949,24.822,24.7949,24.822,39124.0
2016-02-01 14:30:00,27.47,27.49,27.46,27.48,48936.0,24.8311,24.8491,24.822,24.8401,48936.0
2016-02-01 14:40:00,27.48,27.53,27.48,27.5,252000.0,24.8401,24.8853,24.8401,24.8582,252000.0
2016-02-01 14:50:00,27.49,27.53,27.48,27.53,35404.0,24.8491,24.8853,24.8401,24.8853,35404.0
2016-02-01 15:00:00,27.53,27.53,27.51,27.52,45936.0,24.8853,24.8853,24.8672,24.8763,45936.0
2016-02-01 15:10:00,27.53,27.59,27.5,27.58,250464.0,24.8853,24.9395,24.8582,24.9305,250464.0
2016-02-01 15:20:00,27.59,27.61,27.58,27.61,180968.0,24.9395,24.9576,24.9305,24.9576,180968.0
2016-02-01 15:30:00,27.62,27.63,27.57,27.57,183480.0,24.9666,24.9757,24.9215,24.9215,183480.0
2016-02-01 15:40:00,27.57,27.61,27.57,27.57,158072.0,24.9215,24.9576,24.9215,24.9215,158072.0
2016-02-01 15:50:00,27.57,27.58,27.5,27.5,183848.0,24.9215,24.9305,24.8582,24.8582,183848.0
2016-02-02 09:30:00,27.33,27.34,27.25,27.25,183004.0,24.7045,24.7135,24.6322,24.6322,183004.0
2016-02-02 09:40:00,27.25,27.26,27.22,27.23,195228.0,24.6322,24.6412,24.6051,24.6141,195228.0
2016-02-02 09:50:00,27.22,27.26,27.2,27.25,214176.0,24.6051,24.6412,24.587,24.6322,214176.0
2016-02-02 10:00:00,27.25,27.3,27.24,27.29,125712.0,24.6322,24.6774,24.6232,24.6684,125712.0
2016-02-02 10:10:00,27.27,27.28,27.22,27.24,131900.0,24.6503,24.6593,24.6051,24.6232,131900.0
2016-02-02 10:20:00,27.24,27.27,27.22,27.25,167544.0,24.6232,24.6503,24.6051,24.6322,167544.0
2016-02-02 10:30:00,27.25,27.28,27.22,27.28,219464.0,24.6322,24.6593,24.6051,24.6593,219464.0
2016-02-02 10:40:00,27.27,27.28,27.25,27.26,237504.0,24.6503,24.6593,24.6322,24.6412,237504.0
2016-02-02 10:50:00,27.27,27.28,27.23,27.24,108584.0,24.6503,24.6593,24.6141,24.6232,108584.0
2016-02-02 11:00:00,27.24,27.26,27.22,27.25,209244.0,24.6232,24.6412,24.6051,24.6322,209244.0
2016-02-02 11:10:00,27.25,27.32,27.24,27.28,280388.0,24.6322,24.6955,24.6232,24.6593,280388.0
2016-02-02 11:20:00,27.28,27.3,27.26,27.29,182544.0,24.6593,24.6774,24.6412,24.6684,182544.0
2016-02-02 11:30:00,27.28,27.32,27.28,27.31,190496.0,24.6593,24.6955,24.6593,24.6864,190496.0
2016-02-02 11:40:00,27.31,27.31,27.23,27.24,153852.0,24.6864,24.6864,24.6141,24.6232,153852.0
2016-02-02 11:50:00,27.23,27.24,27.2,27.2,48920.0,24.6141,24.6232,24.587,24.587,48920.0
2016-02-02 12:00:00,27.2,27.21,27.13,27.15,120356.0,24.587,24.596,24.5237,24.5418,120356.0
2016-02-02 12:10:00,27.14,27.15,27.1,27.13,97404.0,24.5328,24.5418,24.4966,24.5237,97404.0
2016-02-02 12:20:00,27.13,27.16,27.13,27.14,302280.0,24.5237,24.5508,24.5237,24.5328,302280.0
2016-02-02 12:30:00,27.15,27.18,27.14,27.18,217816.0,24.5418,24.5689,24.5328,24.5689,217816.0
2016-02-02 12:40:00,27.18,27.21,27.17,27.2,95088.0,24.5689,24.596,24.5599,24.587,95088.0
2016-02-02 12:50:00,27.18,27.19,27.16,27.18,108920.0,24.5689,24.578,24.5508,24.5689,108920.0
2016-02-02 13:00:00,27.16,27.17,27.12,27.13,112672.0,24.5508,24.5599,24.5147,24.5237,112672.0
2016-02-02 13:10:00,27.14,27.17,27.13,27.15,56888.0,24.5328,24.5599,24.5237,24.5418,56888.0
2016-02-02 13:20:00,27.15,27.17,27.11,27.16,142324.0,24.5418,24.5599,24.5056,24.5508,142324.0
2016-02-02 13:30:00,27.16,27.16,27.1,27.1,87732.0,24.5508,24.5508,24.4966,24.4966,87732.0
2016-02-02 13:40:00,27.1,27.12,27.08,27.09,43476.0,24.4966,24.5147,24.4785,24.4876,43476.0
2016-02-02 13:50:00,27.09,27.09,27.05,27.05,513216.0,24.4876,24.4876,24.4514,24.4514,513216.0
2016-02-02 14:00:00,27.06,27.08,27.05,27.06,149920.0,24.4604,24.4785,24.4514,24.4604,149920.0
2016-02-02 14:10:00,27.06,27.09,27.03,27.07,171944.0,24.4604,24.4876,24.4333,24.4695,171944.0
2016-02-02 14:20:00,27.07,27.07,27.01,27.01,252052.0,24.4695,24.4695,24.4152,24.4152,252052.0
2016-02-02 14:30:00,27.01,27.09,27.01,27.08,996964.0,24.4152,24.4876,24.4152,24.4785,996964.0
2016-02-02 14:40:00,27.08,27.1,27.07,27.09,106092.0,24.4785,24.4966,24.4695,24.4876,106092.0
2016-02-02 14:50:00,27.09,27.12,27.03,27.03,57464.0,24.4876,24.5147,24.4333,24.4333,57464.0
2016-02-02 15:00:00,27.02,27.03,26.99,26.99,252448.0,24.4243,24.4333,24.3972,24.3972,252448.0
2016-02-02 15:10:00,26.98,27.05,26.97,27.03,505496.0,24.3881,24.4514,24.3791,24.4333,505496.0
2016-02-02 15:20:00,27.03,27.05,26.98,27.03,754252.0,24.4333,24.4514,24.3881,24.4333,754252.0
2016-02-02 15:30:00,27.04,27.09,27.04,27.07,105076.0,24.4424,24.4876,24.4424,24.4695,105076.0
2016-02-02 15:40:00,27.08,27.1,27.03,27.08,121620.0,24.4785,24.4966,24.4333,24.4785,121620.0
2016-02-02 15:50:00,27.06,27.08,27.04,27.05,229956.0,24.4604,24.4785,24.4424,24.4514,229956.0
2016-02-03 09:30:00,27.2,27.24,27.17,27.17,211540.0,24.587,24.6232,24.5599,24.5599,211540.0
2016-02-03 09:40:00,27.18,27.18,27.07,27.11,129216.0,24.5689,24.5689,24.4695,24.5056,129216.0
2016-02-03 09:50:00,27.11,27.14,27.02,27.03,89740.0,24.5056,24.5328,24.4243,24.4333,89740.0
2016-02-03 10:00:00,27.03,27.03,26.85,26.85,235268.0,24.4333,24.4333,24.2706,24.2706,235268.0
2016-02-03 10:10:00,26.84,26.85,26.74,26.81,280412.0,24.2616,24.2706,24.1712,24.2345,280412.0
2016-02-03 10:20:00,26.81,26.82,26.72,26.72,157380.0,24.2345,24.2435,24.1531,24.1531,157380.0
2016-02-03 10:30:00,26.71,26.71,26.63,26.68,173860.0,24.1441,24.1441,24.0718,24.117,173860.0
2016-02-03 10:40:00,26.68,26.78,26.67,26.72,154008.0,24.117,24.2073,24.1079,24.1531,154008.0
2016-02-03 10:50:00,26.73,26.85,26.72,26.83,132816.0,24.1621,24.2706,24.1531,24.2525,132816.0
2016-02-03 11:00:00,26.83,26.83,26.66,26.7,213756.0,24.2525,24.2525,24.0989,24.135,213756.0
2016-02-03 11:10:00,26.7,26.82,26.67,26.8,191788.0,24.135,24.2435,24.1079,24.2254,191788.0
2016-02-03 11:20:00,26.79,26.86,26.77,26.85,282792.0,24.2164,24.2797,24.1983,24.2706,282792.0
2016-02-03 11:30:00,26.83,26.88,26.77,26.87,253016.0,24.2525,24.2977,24.1983,24.2887,253016.0
2016-02-03 11:40:00,26.88,26.93,26.88,26.91,144728.0,24.2977,24.3429,24.2977,24.3249,144728.0
2016-02-03 11:50:00,26.91,26.91,26.81,26.86,175272.0,24.3249,24.3249,24.2345,24.2797,175272.0
2016-02-03 12:00:00,26.87,26.92,26.84,26.89,70408.0,24.2887,24.3339,24.2616,24.3068,70408.0
2016-02-03 12:10:00,26.85,26.86,26.81,26.83,163700.0,24.2706,24.2797,24.2345,24.2525,163700.0
2016-02-03 12:20:00,26.81,26.88,26.81,26.84,117504.0,24.2345,24.2977,24.2345,24.2616,117504.0
2016-02-03 12:30:00,26.84,26.84,26.73,26.76,222148.0,24.2616,24.2616,24.1621,24.1893,222148.0
2016-02-03 12:40:00,26.76,26.78,26.72,26.78,211904.0,24.1893,24.2073,24.1531,24.2073,211904.0
2016-02-03 12:50:00,26.78,26.82,26.75,26.8,114608.0,24.2073,24.2435,24.1802,24.2254,114608.0
2016-02-03 13:00:00,26.86,26.86,26.8,26.82,37168.0,24.2797,24.2797,24.2254,24.2435,37168.0
2016-02-03 13:10:00,26.8,26.81,26.75,26.77,40184.0,24.2254,24.2345,24.1802,24.1983,40184.0
2016-02-03 13:20:00,26.77,26.78,26.75,26.75,109844.0,24.1983,24.2073,24.1802,24.1802,109844.0
2016-02-03 13:30:00,26.75,26.75,26.66,26.66,122144.0,24.1802,24.1802,24.0989,24.0989,122144.0
2016-02-03 13:40:00,26.66,26.7,26.66,26.69,39316.0,24.0989,24.135,24.0989,24.126,39316.0
2016-02-03 13:50:00,26.67,26.7,26.61,26.61,133476.0,24.1079,24.135,24.0537,24.0537,133476.0
2016-02-03 14:00:00,26.63,26.73,26.63,26.7,203684.0,24.0718,24.1621,24.0718,24.135,203684.0
2016-02-03 14:10:00,26.7,26.78,26.7,26.72,240952.0,24.135,24.2073,24.135,24.1531,240952.0
2016-02-03 14:20:00,26.73,27.03,26.73,27.0,667436.0,24.1621,24.4333,24.1621,24.4062,667436.0
2016-02-03 14:30:00,26.99,27.01,26.93,26.96,133712.0,24.3972,24.4152,24.3429,24.3701,133712.0
2016-02-03 14:40:00,26.97,27.11,26.95,27.09,369840.0,24.3791,24.5056,24.361,24.4876,369840.0
2016-02-03 14:50:00,27.08,27.11,27.0,27.08,295448.0,24.4785,24.5056,24.4062,24.4785,295448.0
2016-02-03 15:00:00,27.11,27.13,27.06,27.11,267680.0,24.5056,24.5237,24.4604,24.5056,267680.0
2016-02-03 15:10:00,27.11,27.16,27.06,27.09,318852.0,24.5056,24.5508,24.4604,24.4876,318852.0
2016-02-03 15:20:00,27.08,27.1,27.0,27.0,225788.0,24.4785,24.4966,24.4062,24.4062,225788.0
2016-02-03 15:30:00,27.0,27.04,26.95,26.96,263644.0,24.4062,24.4424,24.361,24.3701,263644.0
2016-02-03 15:40:00,26.97,27.05,26.95,27.02,340960.0,24.3791,24.4514,24.361,24.4243,340960.0
2016-02-03 15:50:00,27.03,27.08,27.01,27.06,355172.0,24.4333,24.4785,24.4152,24.4604,355172.0
2016-02-04 09:30:00,26.97,27.04,26.86,26.88,189424.0,24.3791,24.4424,24.2797,24.2977,189424.0
2016-02-04 09:40:00,26.91,26.92,26.81,26.89,118888.0,24.3249,24.3339,24.2345,24.3068,118888.0
2016-02-04 09:50:00,26.9,26.95,26.89,26.93,129680.0,24.3158,24.361,24.3068,24.3429,129680.0
2016-02-04 10:00:00,26.95,26.97,26.82,26.96,138708.0,24.361,24.3791,24.2435,24.3701,138708.0
2016-02-04 10:10:00,26.96,27.11,26.93,27.1,469120.0,24.3701,24.5056,24.3429,24.4966,469120.0
2016-02-04 10:20:00,27.08,27.13,27.06,27.12,136084.0,24.4785,24.5237,24.4604,24.5147,136084.0
2016-02-04 10:30:00,27.13,27.2,27.1,27.15,85844.0,24.5237,24.587,24.4966,24.5418,85844.0
2016-02-04 10:40:00,27.15,27.15,27.11,27.14,73344.0,24.5418,24.5418,24.5056,24.5328,73344.0
2016-02-04 10:50:00,27.15,27.18,27.12,27.17,148848.0,24.5418,24.5689,24.5147,24.5599,148848.0
2016-02-04 11:00:00,27.17,27.17,27.05,27.05,699392.0,24.5599,24.5599,24.4514,24.4514,699392.0
2016-02-04 11:10:00,27.04,27.06,26.94,26.94,70844.0,24.4424,24.4604,24.352,24.352,70844.0
2016-02-04 11:20:00,26.93,26.99,26.93,26.96,63860.0,24.3429,24.3972,24.3429,24.3701,63860.0
2016-02-04 11:30:00,26.94,26.98,26.9,26.97,78936.0,24.352,24.3881,24.3158,24.3791,78936.0
2016-02-04 11:40:00,26.99,26.99,26.85,26.91,99132.0,24.3972,24.3972,24.2706,24.3249,99132.0
2016-02-04 11:50:00,26.89,26.92,26.87,26.87,174940.0,24.3068,24.3339,24.2887,24.2887,174940.0
2016-02-04 12:00:00,26.88,27.0,26.86,27.0,113508.0,24.2977,24.4062,24.2797,24.4062,113508.0
2016-02-04 12:10:00,27.0,27.02,26.98,27.0,22268.0,24.4062,24.4243,24.3881,24.4062,22268.0
2016-02-04 12:20:00,27.01,27.02,26.96,26.97,33016.0,24.4152,24.4243,24.3701,24.3791,33016.0
2016-02-04 12:30:00,26.96,27.0,26.93,27.0,43716.0,24.3701,24.4062,24.3429,24.4062,43716.0
2016-02-04 12:40:00,27.01,27.05,26.97,26.98,259848.0,24.4152,24.4514,24.3791,24.3881,259848.0
2016-02-04 12:50:00,26.98,26.99,26.95,26.96,58108.0,24.3881,24.3972,24.361,24.3701,58108.0
2016-02-04 13:00:00,26.97,27.04,26.97,27.03,103944.0,24.3791,24.4424,24.3791,24.4333,103944.0
2016-02-04 13:10:00,27.03,27.08,27.03,27.04,88088.0,24.4333,24.4785,24.4333,24.4424,88088.0
2016-02-04 13:20:00,27.03,27.06,27.02,27.05,39668.0,24.4333,24.4604,24.4243,24.4514,39668.0
2016-02-04 13:30:00,27.05,27.07,27.03,27.03,30232.0,24.4514,24.4695,24.4333,24.4333,30232.0
2016-02-04 13:40:00,27.02,27.02,26.92,26.92,71844.0,24.4243,24.4243,24.3339,24.3339,71844.0
2016-02-04 13:50:00,26.92,26.96,26.91,26.94,113260.0,24.3339,24.3701,24.3249,24.352,113260.0
2016-02-04 14:00:00,26.94,26.95,26.87,26.88,321216.0,24.352,24.361,24.2887,24.2977,321216.0
2016-02-04 14:10:00,26.87,26.95,26.86,26.93,868332.0,24.2887,24.361,24.2797,24.3429,868332.0
2016-02-04 14:20:00,26.93,26.95,26.89,26.9,220224.0,24.3429,24.361,24.3068,24.3158,220224.0
2016-02-04 14:30:00,26.88,26.91,26.84,26.85,103816.0,24.2977,24.3249,24.2616,24.2706,103816.0
2016-02-04 14:40:00,26.84,26.9,26.84,26.89,103248.0,24.2616,24.3158,24.2616,24.3068,103248.0
2016-02-04 14:50:00,26.89,26.94,26.84,26.94,174492.0,24.3068,24.352,24.2616,24.352,174492.0
2016-02-04 15:00:00,26.93,26.94,26.87,26.91,124680.0,24.3429,24.352,24.2887,24.3249,124680.0
2016-02-04 15:10:00,26.91,27.0,26.89,26.94,324304.0,24.3249,24.4062,24.3068,24.352,324304.0
2016-02-04 15:20:00,26.94,26.99,26.94,26.94,274040.0,24.352,24.3972,24.352,24.352,274040.0
2016-02-04 15:30:00,26.95,26.98,26.91,26.97,139180.0,24.361,24.3881,24.3249,24.3791,139180.0
2016-02-04 15:40:00,26.97,27.02,26.96,26.99,183236.0,24.3791,24.4243,24.3701,24.3972,183236.0
2016-02-04 15:50:00,27.0,27.03,26.98,27.01,375824.0,24.4062,24.4333,24.3881,24.4152,375824.0
2016-02-05 09:30:00,26.9,26.91,26.79,26.84,90192.0,24.3158,24.3249,24.2164,24.2616,90192.0
2016-02-05 09:40:00,26.84,26.86,26.69,26.69,89544.0,24.2616,24.2797,24.126,24.126,89544.0
2016-02-05 09:50:00,26.7,26.75,26.66,26.7,115564.0,24.135,24.1802,24.0989,24.135,115564.0
2016-02-05 10:00:00,26.69,26.75,26.68,26.68,165168.0,24.126,24.1802,24.117,24.117,165168.0
2016-02-05 10:10:00,26.68,26.75,26.68,26.7,223344.0,24.117,24.1802,24.117,24.135,223344.0
2016-02-05 10:20:00,26.69,26.72,26.54,26.55,833236.0,24.126,24.1531,23.9904,23.9994,833236.0
2016-02-05 10:30:00,26.55,26.61,26.53,26.58,727048.0,23.9994,24.0537,23.9814,24.0266,727048.0
2016-02-05 10:40:00,26.58,26.64,26.57,26.57,117904.0,24.0266,24.0808,24.0175,24.0175,117904.0
2016-02-05 10:50:00,26.56,26.56,26.47,26.48,651712.0,24.0085,24.0085,23.9271,23.9362,651712.0
2016-02-05 11:00:00,26.49,26.51,26.43,26.45,149340.0,23.9452,23.9633,23.891,23.909,149340.0
2016-02-05 11:10:00,26.44,26.48,26.4,26.41,194692.0,23.9,23.9362,23.8638,23.8729,194692.0
2016-02-05 11:20:00,26.41,26.43,26.33,26.38,264128.0,23.8729,23.891,23.8006,23.8458,264128.0
2016-02-05 11:30:00,26.38,26.43,26.37,26.41,175620.0,23.8458,23.891,23.8367,23.8729,175620.0
2016-02-05 11:40:00,26.4,26.43,26.34,26.39,163560.0,23.8638,23.891,23.8096,23.8548,163560.0
2016-02-05 11:50:00,26.4,26.45,26.4,26.43,370716.0,23.8638,23.909,23.8638,23.891,370716.0
2016-02-05 12:00:00,26.43,26.48,26.41,26.43,170376.0,23.891,23.9362,23.8729,23.891,170376.0
2016-02-05 12:10:00,26.43,26.46,26.39,26.45,166316.0,23.891,23.9181,23.8548,23.909,166316.0
2016-02-05 12:20:00,26.45,26.49,26.43,26.45,243028.0,23.909,23.9452,23.891,23.909,243028.0
2016-02-05 12:30:00,26.45,26.51,26.44,26.49,171328.0,23.909,23.9633,23.9,23.9452,171328.0
2016-02-05 12:40:00,26.49,26.49,26.45,26.45,133616.0,23.9452,23.9452,23.909,23.909,133616.0
2016-02-05 12:50:00,26.46,26.47,26.37,26.41,215380.0,23.9181,23.9271,23.8367,23.8729,215380.0
2016-02-05 13:00:00,26.41,26.45,26.4,26.44,147228.0,23.8729,23.909,23.8638,23.9,147228.0
2016-02-05 13:10:00,26.44,26.44,26.39,26.42,185632.0,23.9,23.9,23.8548,23.8819,185632.0
2016-02-05 13:20:00,26.42,26.47,26.41,26.46,215492.0,23.8819,23.9271,23.8729,23.9181,215492.0
2016-02-05 13:30:00,26.45,26.46,26.4,26.4,159828.0,23.909,23.9181,23.8638,23.8638,159828.0
2016-02-05 13:40:00,26.39,26.4,26.31,26.33,243524.0,23.8548,23.8638,23.7825,23.8006,243524.0
2016-02-05 13:50:00,26.31,26.37,26.3,26.33,294372.0,23.7825,23.8367,23.7735,23.8006,294372.0
2016-02-05 14:00:00,26.33,26.36,26.3,26.32,236416.0,23.8006,23.8277,23.7735,23.7915,236416.0
2016-02-05 14:10:00,26.32,26.32,26.23,26.25,262020.0,23.7915,23.7915,23.7102,23.7283,262020.0
2016-02-05 14:20:00,26.26,26.29,26.23,26.25,210228.0,23.7373,23.7644,23.7102,23.7283,210228.0
2016-02-05 14:30:00,26.24,26.32,26.24,26.31,180236.0,23.7192,23.7915,23.7192,23.7825,180236.0
2016-02-05 14:40:00,26.3,26.31,26.24,26.29,148912.0,23.7735,23.7825,23.7192,23.7644,148912.0
2016-02-05 14:50:00,26.29,26.29,26.24,26.25,112456.0,23.7644,23.7644,23.7192,23.7283,112456.0
2016-02-05 15:00:00,26.24,26.24,26.18,26.22,218320.0,23.7192,23.7192,23.665,23.7011,218320.0
2016-02-05 15:10:00,26.22,26.31,26.21,26.31,271204.0,23.7011,23.7825,23.6921,23.7825,271204.0
2016-02-05 15:20:00,26.3,26.32,26.27,26.29,250012.0,23.7735,23.7915,23.7463,23.7644,250012.0
2016-02-05 15:30:00,26.29,26.3,26.22,26.23,190192.0,23.7644,23.7735,23.7011,23.7102,190192.0
2016-02-05 15:40:00,26.22,26.27,26.2,26.24,236328.0,23.7011,23.7463,23.6831,23.7192,236328.0
2016-02-05 15:50:00,26.24,26.29,26.2,26.29,422908.0,23.7192,23.7644,23.6831,23.7644,422908.0
2016-02-08 09:30:00,25.95,25.96,25.77,25.78,208284.0,23.4571,23.4661,23.2944,23.3034,208284.0
2016-02-08 09:40:00,25.77,25.9,25.77,25.84,166232.0,23.2944,23.4119,23.2944,23.3576,166232.0
2016-02-08 09:50:00,25.82,25.85,25.74,25.81,837932.0,23.3396,23.3667,23.2673,23.3305,837932.0
2016-02-08 10:00:00,25.8,25.87,25.76,25.76,118416.0,23.3215,23.3848,23.2853,23.2853,118416.0
2016-02-08 10:10:00,25.74,25.8,25.72,25.73,152128.0,23.2673,23.3215,23.2492,23.2582,152128.0
2016-02-08 10:20:00,25.72,25.75,25.68,25.71,196412.0,23.2492,23.2763,23.213,23.2401,196412.0
2016-02-08 10:30:00,25.7,25.84,25.7,25.81,282888.0,23.2311,23.3576,23.2311,23.3305,282888.0
2016-02-08 10:40:00,25.82,25.83,25.75,25.78,126096.0,23.3396,23.3486,23.2763,23.3034,126096.0
2016-02-08 10:50:00,25.78,25.81,25.71,25.72,328908.0,23.3034,23.3305,23.2401,23.2492,328908.0
2016-02-08 11:00:00,25.72,25.74,25.61,25.63,498436.0,23.2492,23.2673,23.1497,23.1678,498436.0
2016-02-08 11:10:00,25.63,25.65,25.58,25.65,155744.0,23.1678,23.1859,23.1226,23.1859,155744.0
2016-02-08 11:20:00,25.62,25.69,25.62,25.68,140080.0,23.1588,23.2221,23.1588,23.213,140080.0
2016-02-08 11:30:00,25.65,25.66,25.61,25.61,76756.0,23.1859,23.1949,23.1497,23.1497,76756.0
2016-02-08 11:40:00,25.6,25.67,25.56,25.62,178364.0,23.1407,23.204,23.1045,23.1588,178364.0
2016-02-08 11:50:00,25.61,25.7,25.6,25.7,105060.0,23.1497,23.2311,23.1407,23.2311,105060.0
2016-02-08 12:00:00,25.7,25.73,25.68,25.7,120120.0,23.2311,23.2582,23.213,23.2311,120120.0
2016-02-08 12:10:00,25.7,25.77,25.68,25.75,346472.0,23.2311,23.2944,23.213,23.2763,346472.0
2016-02-08 12:20:00,25.75,25.79,25.73,25.76,181988.0,23.2763,23.3124,23.2582,23.2853,181988.0
2016-02-08 12:30:00,25.76,25.81,25.75,25.75,622044.0,23.2853,23.3305,23.2763,23.2763,622044.0
2016-02-08 12:40:00,25.74,25.77,25.73,25.75,807324.0,23.2673,23.2944,23.2582,23.2763,807324.0
2016-02-08 12:50:00,25.76,25.77,25.71,25.72,125088.0,23.2853,23.2944,23.2401,23.2492,125088.0
2016-02-08 13:00:00,25.72,25.72,25.65,25.68,220472.0,23.2492,23.2492,23.1859,23.213,220472.0
2016-02-08 13:10:00,25.67,25.67,25.62,25.62,195660.0,23.204,23.204,23.1588,23.1588,195660.0
2016-02-08 13:20:00,25.62,25.63,25.57,25.61,323220.0,23.1588,23.1678,23.1136,23.1497,323220.0
2016-02-08 13:30:00,25.61,25.64,25.6,25.6,178168.0,23.1497,23.1769,23.1407,23.1407,178168.0
2016-02-08 13:40:00,25.6,25.6,25.53,25.54,327808.0,23.1407,23.1407,23.0774,23.0865,327808.0
2016-02-08 13:50:00,25.54,25.56,25.51,25.52,174364.0,23.0865,23.1045,23.0593,23.0684,174364.0
2016-02-08 14:00:00,25.52,25.59,25.52,25.57,197316.0,23.0684,23.1317,23.0684,23.1136,197316.0
2016-02-08 14:10:00,25.57,25.58,25.48,25.5,261260.0,23.1136,23.1226,23.0322,23.0503,261260.0
2016-02-08 14:20:00,25.49,25.53,25.49,25.51,147164.0,23.0413,23.0774,23.0413,23.0593,147164.0
2016-02-08 14:30:00,25.51,25.51,25.46,25.49,249480.0,23.0593,23.0593,23.0142,23.0413,249480.0
2016-02-08 14:40:00,25.49,25.57,25.47,25.53,463132.0,23.0413,23.1136,23.0232,23.0774,463132.0
2016-02-08 14:50:00,25.53,25.55,25.5,25.5,279268.0,23.0774,23.0955,23.0503,23.0503,279268.0
2016-02-08 15:00:00,25.51,25.56,25.5,25.54,488008.0,23.0593,23.1045,23.0503,23.0865,488008.0
2016-02-08 15:10:00,25.54,25.7,25.53,25.68,1052304.0,23.0865,23.2311,23.0774,23.213,1052304.0
2016-02-08 15:20:00,25.68,25.71,25.65,25.68,460752.0,23.213,23.2401,23.1859,23.213,460752.0
2016-02-08 15:30:00,25.68,25.8,25.68,25.75,295748.0,23.213,23.3215,23.213,23.2763,295748.0
2016-02-08 15:40:00,25.77,25.96,25.77,25.91,335664.0,23.2944,23.4661,23.2944,23.4209,335664.0
2016-02-08 15:50:00,25.89,25.9,25.81,25.86,268136.0,23.4028,23.4119,23.3305,23.3757,268136.0
2016-02-09 09:30:00,25.57,25.81,25.54,25.81,126176.0,23.1136,23.3305,23.0865,23.3305,126176.0
2016-02-09 09:40:00,25.8,25.99,25.77,25.99,88692.0,23.3215,23.4932,23.2944,23.4932,88692.0
2016-02-09 09:50:00,25.95,26.04,25.92,25.94,210920.0,23.4571,23.5384,23.43,23.448,210920.0
2016-02-09 10:00:00,25.93,26.09,25.93,26.07,192584.0,23.439,23.5836,23.439,23.5656,192584.0
2016-02-09 10:10:00,26.05,26.05,25.94,25.96,71940.0,23.5475,23.5475,23.448,23.4661,71940.0
2016-02-09 10:20:00,25.97,26.02,25.94,25.94,52556.0,23.4752,23.5204,23.448,23.448,52556.0
2016-02-09 10:30:00,25.94,25.94,25.86,25.9,214460.0,23.448,23.448,23.3757,23.4119,214460.0
2016-02-09 10:40:00,25.89,25.89,25.83,25.87,172124.0,23.4028,23.4028,23.3486,23.3848,172124.0
2016-02-09 10:50:00,25.87,25.87,25.77,25.78,118264.0,23.3848,23.3848,23.2944,23.3034,118264.0
2016-02-09 11:00:00,25.8,25.88,25.8,25.86,67144.0,23.3215,23.3938,23.3215,23.3757,67144.0
2016-02-09 11:10:00,25.9,25.97,25.88,25.88,228756.0,23.4119,23.4752,23.3938,23.3938,228756.0
2016-02-09 11:20:00,25.89,26.01,25.89,26.01,110320.0,23.4028,23.5113,23.4028,23.5113,110320.0
2016-02-09 11:30:00,26.0,26.0,25.88,25.89,71856.0,23.5023,23.5023,23.3938,23.4028,71856.0
2016-02-09 11:40:00,25.89,25.96,25.89,25.9,108176.0,23.4028,23.4661,23.4028,23.4119,108176.0
2016-02-09 11:50:00,25.89,25.92,25.84,25.84,175344.0,23.4028,23.43,23.3576,23.3576,175344.0
2016-02-09 12:00:00,25.84,25.9,25.82,25.9,143936.0,23.3576,23.4119,23.3396,23.4119,143936.0
2016-02-09 12:10:00,25.9,25.9,25.81,25.82,34820.0,23.4119,23.4119,23.3305,23.3396,34820.0
2016-02-09 12:20:00,25.8,25.87,25.79,25.83,94916.0,23.3215,23.3848,23.3124,23.3486,94916.0
2016-02-09 12:30:00,25.83,25.86,25.8,25.82,90612.0,23.3486,23.3757,23.3215,23.3396,90612.0
2016-02-09 12:40:00,25.82,25.84,25.77,25.77,132980.0,23.3396,23.3576,23.2944,23.2944,132980.0
2016-02-09 12:50:00,25.77,25.81,25.77,25.78,52252.0,23.2944,23.3305,23.2944,23.3034,52252.0
2016-02-09 13:00:00,25.79,25.8,25.72,25.72,83704.0,23.3124,23.3215,23.2492,23.2492,83704.0
2016-02-09 13:10:00,25.72,25.72,25.66,25.66,80804.0,23.2492,23.2492,23.1949,23.1949,80804.0
2016-02-09 13:20:00,25.68,25.73,25.67,25.71,121184.0,23.213,23.2582,23.204,23.2401,121184.0
2016-02-09 13:30:00,25.71,25.78,25.68,25.69,402048.0,23.2401,23.3034,23.213,23.2221,402048.0
2016-02-09 13:40:00,25.68,25.78,25.68,25.73,199472.0,23.213,23.3034,23.213,23.2582,199472.0
2016-02-09 13:50:00,25.72,25.81,25.71,25.78,131056.0,23.2492,23.3305,23.2401,23.3034,131056.0
2016-02-09 14:00:00,25.78,25.93,25.78,25.91,262792.0,23.3034,23.439,23.3034,23.4209,262792.0
2016-02-09 14:10:00,25.93,25.93,25.86,25.88,220444.0,23.439,23.439,23.3757,23.3938,220444.0
2016-02-09 14:20:00,25.9,25.9,25.8,25.82,199308.0,23.4119,23.4119,23.3215,23.3396,199308.0
2016-02-09 14:30:00,25.83,25.97,25.82,25.95,94968.0,23.3486,23.4752,23.3396,23.4571,94968.0
2016-02-09 14:40:00,25.96,26.03,25.93,25.93,332900.0,23.4661,23.5294,23.439,23.439,332900.0
2016-02-09 14:50:00,25.93,26.0,25.93,25.99,74680.0,23.439,23.5023,23.439,23.4932,74680.0
2016-02-09 15:00:00,25.99,26.17,25.99,26.13,326252.0,23.4932,23.6559,23.4932,23.6198,326252.0
2016-02-09 15:10:00,26.12,26.14,26.06,26.06,240204.0,23.6107,23.6288,23.5565,23.5565,240204.0
2016-02-09 15:20:00,26.05,26.07,25.94,25.96,114000.0,23.5475,23.5656,23.448,23.4661,114000.0
2016-02-09 15:30:00,25.99,26.06,25.95,26.01,167464.0,23.4932,23.5565,23.4571,23.5113,167464.0
2016-02-09 15:40:00,26.0,26.0,25.89,25.93,161328.0,23.5023,23.5023,23.4028,23.439,161328.0
2016-02-09 15:50:00,25.93,25.95,25.89,25.92,492972.0,23.439,23.4571,23.4028,23.43,492972.0
2016-02-10 09:30:00,26.09,26.19,26.09,26.15,162852.0,23.5836,23.674,23.5836,23.6379,162852.0
2016-02-10 09:40:00,26.17,26.2,26.12,26.19,53208.0,23.6559,23.6831,23.6107,23.674,53208.0
2016-02-10 09:50:00,26.19,26.28,26.17,26.27,43304.0,23.674,23.7554,23.6559,23.7463,43304.0
2016-02-10 10:00:00,26.31,26.32,26.24,26.25,107056.0,23.7825,23.7915,23.7192,23.7283,107056.0
2016-02-10 10:10:00,26.28,26.35,26.27,26.35,124048.0,23.7554,23.8187,23.7463,23.8187,124048.0
2016-02-10 10:20:00,26.36,26.37,26.32,26.34,189040.0,23.8277,23.8367,23.7915,23.8096,189040.0
2016-02-10 10:30:00,26.34,26.44,26.34,26.38,477108.0,23.8096,23.9,23.8096,23.8458,477108.0
2016-02-10 10:40:00,26.36,26.36,26.27,26.31,68716.0,23.8277,23.8277,23.7463,23.7825,68716.0
2016-02-10 10:50:00,26.32,26.32,26.19,26.2,303840.0,23.7915,23.7915,23.674,23.6831,303840.0
2016-02-10 11:00:00,26.22,26.24,26.15,26.17,293336.0,23.7011,23.7192,23.6379,23.6559,293336.0
2016-02-10 11:10:00,26.15,26.25,26.14,26.25,336260.0,23.6379,23.7283,23.6288,23.7283,336260.0
2016-02-10 11:20:00,26.24,26.29,26.2,26.2,236116.0,23.7192,23.7644,23.6831,23.6831,236116.0
2016-02-10 11:30:00,26.19,26.22,26.14,26.14,260232.0,23.674,23.7011,23.6288,23.6288,260232.0
2016-02-10 11:40:00,26.13,26.21,26.11,26.21,153484.0,23.6198,23.6921,23.6017,23.6921,153484.0
2016-02-10 11:50:00,26.19,26.24,26.18,26.2,73216.0,23.674,23.7192,23.665,23.6831,73216.0
2016-02-10 12:00:00,26.22,26.22,26.15,26.2,170116.0,23.7011,23.7011,23.6379,23.6831,170116.0
2016-02-10 12:10:00,26.2,26.22,26.16,26.19,49120.0,23.6831,23.7011,23.6469,23.674,49120.0
2016-02-10 12:20:00,26.2,26.27,26.19,26.27,86604.0,23.6831,23.7463,23.674,23.7463,86604.0
2016-02-10 12:30:00,26.25,26.31,26.25,26.3,81128.0,23.7283,23.7825,23.7283,23.7735,81128.0
2016-02-10 12:40:00,26.31,26.32,26.27,26.29,79156.0,23.7825,23.7915,23.7463,23.7644,79156.0
2016-02-10 12:50:00,26.31,26.34,26.27,26.33,118156.0,23.7825,23.8096,23.7463,23.8006,118156.0
2016-02-10 13:00:00,26.34,26.36,26.3,26.3,168672.0,23.8096,23.8277,23.7735,23.7735,168672.0
2016-02-10 13:10:00,26.3,26.32,26.26,26.27,51136.0,23.7735,23.7915,23.7373,23.7463,51136.0
2016-02-10 13:20:00,26.29,26.31,26.23,26.23,159940.0,23.7644,23.7825,23.7102,23.7102,159940.0
2016-02-10 13:30:00,26.25,26.25,26.19,26.25,35800.0,23.7283,23.7283,23.674,23.7283,35800.0
2016-02-10 13:40:00,26.25,26.29,26.24,26.28,63972.0,23.7283,23.7644,23.7192,23.7554,63972.0
2016-02-10 13:50:00,26.29,26.29,26.23,26.24,70096.0,23.7644,23.7644,23.7102,23.7192,70096.0
2016-02-10 14:00:00,26.25,26.29,26.25,26.28,64072.0,23.7283,23.7644,23.7283,23.7554,64072.0
2016-02-10 14:10:00,26.28,26.31,26.25,26.29,74584.0,23.7554,23.7825,23.7283,23.7644,74584.0
2016-02-10 14:20:00,26.28,26.29,26.23,26.26,162284.0,23.7554,23.7644,23.7102,23.7373,162284.0
2016-02-10 14:30:00,26.26,26.31,26.23,26.23,67764.0,23.7373,23.7825,23.7102,23.7102,67764.0
2016-02-10 14:40:00,26.22,26.22,26.16,26.17,584472.0,23.7011,23.7011,23.6469,23.6559,584472.0
2016-02-10 14:50:00,26.17,26.2,26.14,26.16,139348.0,23.6559,23.6831,23.6288,23.6469,139348.0
2016-02-10 15:00:00,26.17,26.27,26.16,26.21,262508.0,23.6559,23.7463,23.6469,23.6921,262508.0
2016-02-10 15:10:00,26.22,26.24,26.07,26.08,314376.0,23.7011,23.7192,23.5656,23.5746,314376.0
2016-02-10 15:20:00,26.09,26.14,26.05,26.05,212772.0,23.5836,23.6288,23.5475,23.5475,212772.0
2016-02-10 15:30:00,26.07,26.09,26.0,26.01,710224.0,23.5656,23.5836,23.5023,23.5113,710224.0
2016-02-10 15:40:00,26.0,26.05,25.99,26.03,223340.0,23.5023,23.5475,23.4932,23.5294,223340.0
2016-02-10 15:50:00,26.02,26.03,25.99,26.02,341548.0,23.5204,23.5294,23.4932,23.5204,341548.0
2016-02-11 09:30:00,25.62,25.73,25.61,25.67,89536.0,23.1588,23.2582,23.1497,23.204,89536.0
2016-02-11 09:40:00,25.67,25.77,25.64,25.68,168760.0,23.204,23.2944,23.1769,23.213,168760.0
2016-02-11 09:50:00,25.68,25.86,25.65,25.82,402992.0,23.213,23.3757,23.1859,23.3396,402992.0
2016-02-11 10:00:00,25.81,25.84,25.77,25.78,94400.0,23.3305,23.3576,23.2944,23.3034,94400.0
2016-02-11 10:10:00,25.8,25.83,25.75,25.78,123348.0,23.3215,23.3486,23.2763,23.3034,123348.0
2016-02-11 10:20:00,25.78,25.8,25.69,25.69,102760.0,23.3034,23.3215,23.2221,23.2221,102760.0
2016-02-11 10:30:00,25.7,25.74,25.67,25.68,82436.0,23.2311,23.2673,23.204,23.213,82436.0
2016-02-11 10:40:00,25.67,25.73,25.64,25.71,176272.0,23.204,23.2582,23.1769,23.2401,176272.0
2016-02-11 10:50:00,25.69,25.71,25.62,25.64,73464.0,23.2221,23.2401,23.1588,23.1769,73464.0
2016-02-11 11:00:00,25.64,25.67,25.58,25.6,167060.0,23.1769,23.204,23.1226,23.1407,167060.0
2016-02-11 11:10:00,25.61,25.62,25.56,25.61,130692.0,23.1497,23.1588,23.1045,23.1497,130692.0
2016-02-11 11:20:00,25.64,25.66,25.56,25.56,79252.0,23.1769,23.1949,23.1045,23.1045,79252.0
2016-02-11 11:30:00,25.56,25.6,25.5,25.6,158668.0,23.1045,23.1407,23.0503,23.1407,158668.0
2016-02-11 11:40:00,25.6,25.63,25.57,25.58,135804.0,23.1407,23.1678,23.1136,23.1226,135804.0
2016-02-11 11:50:00,25.58,25.67,25.57,25.64,69948.0,23.1226,23.204,23.1136,23.1769,69948.0
2016-02-11 12:00:00,25.65,25.7,25.63,25.66,75204.0,23.1859,23.2311,23.1678,23.1949,75204.0
2016-02-11 12:10:00,25.66,25.7,25.59,25.61,179428.0,23.1949,23.2311,23.1317,23.1497,179428.0
2016-02-11 12:20:00,25.6,25.68,25.6,25.62,240928.0,23.1407,23.213,23.1407,23.1588,240928.0
2016-02-11 12:30:00,25.63,25.64,25.58,25.62,69568.0,23.1678,23.1769,23.1226,23.1588,69568.0
2016-02-11 12:40:00,25.61,25.66,25.6,25.64,143560.0,23.1497,23.1949,23.1407,23.1769,143560.0
2016-02-11 12:50:00,25.65,25.74,25.65,25.72,235564.0,23.1859,23.2673,23.1859,23.2492,235564.0
2016-02-11 13:00:00,25.72,25.77,25.7,25.73,1974616.0,23.2492,23.2944,23.2311,23.2582,1974616.0
2016-02-11 13:10:00,25.73,25.75,25.69,25.74,70216.0,23.2582,23.2763,23.2221,23.2673,70216.0
2016-02-11 13:20:00,25.74,25.77,25.71,25.71,69392.0,23.2673,23.2944,23.2401,23.2401,69392.0
2016-02-11 13:30:00,25.7,25.74,25.64,25.64,278092.0,23.2311,23.2673,23.1769,23.1769,278092.0
2016-02-11 13:40:00,25.63,25.67,25.63,25.66,122132.0,23.1678,23.204,23.1678,23.1949,122132.0
2016-02-11 13:50:00,25.66,25.67,25.62,25.64,94432.0,23.1949,23.204,23.1588,23.1769,94432.0
2016-02-11 14:00:00,25.64,25.67,25.62,25.66,129580.0,23.1769,23.204,23.1588,23.1949,129580.0
2016-02-11 14:10:00,25.66,25.67,25.58,25.59,86152.0,23.1949,23.204,23.1226,23.1317,86152.0
2016-02-11 14:20:00,25.58,25.61,25.56,25.57,228648.0,23.1226,23.1497,23.1045,23.1136,228648.0
2016-02-11 14:30:00,25.56,25.68,25.51,25.68,387336.0,23.1045,23.213,23.0593,23.213,387336.0
2016-02-11 14:40:00,25.71,25.8,25.64,25.77,569364.0,23.2401,23.3215,23.1769,23.2944,569364.0
2016-02-11 14:50:00,25.78,25.89,25.78,25.8,369900.0,23.3034,23.4028,23.3034,23.3215,369900.0
2016-02-11 15:00:00,25.8,25.82,25.7,25.75,602120.0,23.3215,23.3396,23.2311,23.2763,602120.0
2016-02-11 15:10:00,25.76,25.85,25.74,25.78,300236.0,23.2853,23.3667,23.2673,23.3034,300236.0
2016-02-11 15:20:00,25.78,25.86,25.76,25.85,214308.0,23.3034,23.3757,23.2853,23.3667,214308.0
2016-02-11 15:30:00,25.83,25.93,25.79,25.92,220328.0,23.3486,23.439,23.3124,23.43,220328.0
2016-02-11 15:40:00,25.94,25.96,25.88,25.9,171144.0,23.448,23.4661,23.3938,23.4119,171144.0
2016-02-11 15:50:00,25.91,25.93,25.78,25.8,446460.0,23.4209,23.439,23.3034,23.3215,446460.0
2016-02-12 09:30:00,26.05,26.07,25.98,25.98,69164.0,23.5475,23.5656,23.4842,23.4842,69164.0
2016-02-12 09:40:00,25.97,26.03,25.95,25.96,43872.0,23.4752,23.5294,23.4571,23.4661,43872.0
2016-02-12 09:50:00,25.95,25.98,25.9,25.92,78936.0,23.4571,23.4842,23.4119,23.43,78936.0
2016-02-12 10:00:00,25.89,25.94,25.89,25.92,76060.0,23.4028,23.448,23.4028,23.43,76060.0
2016-02-12 10:10:00,25.93,25.99,25.92,25.99,86108.0,23.439,23.4932,23.43,23.4932,86108.0
2016-02-12 10:20:00,26.0,26.02,25.99,25.99,99076.0,23.5023,23.5204,23.4932,23.4932,99076.0
2016-02-12 10:30:00,26.0,26.04,25.98,25.99,138820.0,23.5023,23.5384,23.4842,23.4932,138820.0
2016-02-12 10:40:00,25.99,26.0,25.96,25.97,77788.0,23.4932,23.5023,23.4661,23.4752,77788.0
2016-02-12 10:50:00,25.97,26.01,25.95,25.97,54540.0,23.4752,23.5113,23.4571,23.4752,54540.0
2016-02-12 11:00:00,25.97,26.01,25.97,26.0,100740.0,23.4752,23.5113,23.4752,23.5023,100740.0
2016-02-12 11:10:00,26.01,26.11,26.01,26.09,152860.0,23.5113,23.6017,23.5113,23.5836,152860.0
2016-02-12 11:20:00,26.09,26.13,26.08,26.12,119336.0,23.5836,23.6198,23.5746,23.6107,119336.0
2016-02-12 11:30:00,26.13,26.15,26.1,26.11,142056.0,23.6198,23.6379,23.5927,23.6017,142056.0
2016-02-12 11:40:00,26.11,26.13,26.1,26.12,138580.0,23.6017,23.6198,23.5927,23.6107,138580.0
2016-02-12 11:50:00,26.11,26.11,26.05,26.07,74992.0,23.6017,23.6017,23.5475,23.5656,74992.0
2016-02-12 12:00:00,26.07,26.08,26.05,26.06,60704.0,23.5656,23.5746,23.5475,23.5565,60704.0
2016-02-12 12:10:00,26.05,26.09,26.05,26.08,73232.0,23.5475,23.5836,23.5475,23.5746,73232.0
2016-02-12 12:20:00,26.08,26.11,26.07,26.1,84824.0,23.5746,23.6017,23.5656,23.5927,84824.0
2016-02-12 12:30:00,26.09,26.09,26.05,26.09,91704.0,23.5836,23.5836,23.5475,23.5836,91704.0
2016-02-12 12:40:00,26.09,26.1,26.08,26.08,35564.0,23.5836,23.5927,23.5746,23.5746,35564.0
2016-02-12 12:50:00,26.08,26.1,26.07,26.07,27904.0,23.5746,23.5927,23.5656,23.5656,27904.0
2016-02-12 13:00:00,26.06,26.08,26.0,26.01,119284.0,23.5565,23.5746,23.5023,23.5113,119284.0
2016-02-12 13:10:00,26.0,26.04,25.98,25.99,126140.0,23.5023,23.5384,23.4842,23.4932,126140.0
2016-02-12 13:20:00,25.99,26.02,25.99,26.02,68764.0,23.4932,23.5204,23.4932,23.5204,68764.0
2016-02-12 13:30:00,26.02,26.06,26.02,26.04,111892.0,23.5204,23.5565,23.5204,23.5384,111892.0
2016-02-12 13:40:00,26.04,26.06,26.02,26.05,57832.0,23.5384,23.5565,23.5204,23.5475,57832.0
2016-02-12 13:50:00,26.05,26.06,26.02,26.03,46028.0,23.5475,23.5565,23.5204,23.5294,46028.0
2016-02-12 14:00:00,26.03,26.09,26.03,26.09,93852.0,23.5294,23.5836,23.5294,23.5836,93852.0
2016-02-12 14:10:00,26.1,26.14,26.09,26.1,92264.0,23.5927,23.6288,23.5836,23.5927,92264.0
2016-02-12 14:20:00,26.1,26.14,26.09,26.14,44508.0,23.5927,23.6288,23.5836,23.6288,44508.0
2016-02-12 14:30:00,26.14,26.15,26.11,26.13,63944.0,23.6288,23.6379,23.6017,23.6198,63944.0
2016-02-12 14:40:00,26.13,26.17,26.12,26.14,107880.0,23.6198,23.6559,23.6107,23.6288,107880.0
2016-02-12 14:50:00,26.14,26.17,26.14,26.15,120952.0,23.6288,23.6559,23.6288,23.6379,120952.0
2016-02-12 15:00:00,26.14,26.18,26.12,26.16,99920.0,23.6288,23.665,23.6107,23.6469,99920.0
2016-02-12 15:10:00,26.15,26.2,26.15,26.19,104288.0,23.6379,23.6831,23.6379,23.674,104288.0
2016-02-12 15:20:00,26.19,26.2,26.16,26.19,616968.0,23.674,23.6831,23.6469,23.674,616968.0
2016-02-12 15:30:00,26.19,26.19,26.12,26.13,101436.0,23.674,23.674,23.6107,23.6198,101436.0
2016-02-12 15:40:00,26.13,26.2,26.12,26.18,142772.0,23.6198,23.6831,23.6107,23.665,142772.0
2016-02-12 15:50:00,26.18,26.2,26.16,26.19,296400.0,23.665,23.6831,23.6469,23.674,296400.0
2016-02-16 09:30:00,26.5,26.55,26.5,26.52,111652.0,23.9542,23.9994,23.9542,23.9723,111652.0
2016-02-16 09:40:00,26.5,26.6,26.5,26.54,122992.0,23.9542,24.0446,23.9542,23.9904,122992.0
2016-02-16 09:50:00,26.54,26.55,26.48,26.5,62964.0,23.9904,23.9994,23.9362,23.9542,62964.0
2016-02-16 10:00:00,26.5,26.51,26.43,26.43,86700.0,23.9542,23.9633,23.891,23.891,86700.0
2016-02-16 10:10:00,26.43,26.5,26.43,26.47,71220.0,23.891,23.9542,23.891,23.9271,71220.0
2016-02-16 10:20:00,26.48,26.49,26.44,26.44,68180.0,23.9362,23.9452,23.9,23.9,68180.0
2016-02-16 10:30:00,26.46,26.5,26.43,26.49,55536.0,23.9181,23.9542,23.891,23.9452,55536.0
2016-02-16 10:40:00,26.48,26.52,26.48,26.5,37104.0,23.9362,23.9723,23.9362,23.9542,37104.0
2016-02-16 10:50:00,26.5,26.5,26.43,26.43,36144.0,23.9542,23.9542,23.891,23.891,36144.0
2016-02-16 11:00:00,26.43,26.45,26.38,26.38,75684.0,23.891,23.909,23.8458,23.8458,75684.0
2016-02-16 11:10:00,26.37,26.42,26.36,26.42,24864.0,23.8367,23.8819,23.8277,23.8819,24864.0
2016-02-16 11:20:00,26.43,26.43,26.42,26.43,21576.0,23.891,23.891,23.8819,23.891,21576.0
2016-02-16 11:30:00,26.43,26.49,26.43,26.49,154136.0,23.891,23.9452,23.891,23.9452,154136.0
2016-02-16 11:40:00,26.48,26.5,26.47,26.5,40196.0,23.9362,23.9542,23.9271,23.9542,40196.0
2016-02-16 11:50:00,26.5,26.55,26.48,26.55,62360.0,23.9542,23.9994,23.9362,23.9994,62360.0
2016-02-16 12:00:00,26.54,26.59,26.54,26.56,257576.0,23.9904,24.0356,23.9904,24.0085,257576.0
2016-02-16 12:10:00,26.56,26.57,26.54,26.56,30408.0,24.0085,24.0175,23.9904,24.0085,30408.0
2016-02-16 12:20:00,26.55,26.58,26.55,26.57,43356.0,23.9994,24.0266,23.9994,24.0175,43356.0
2016-02-16 12:30:00,26.58,26.58,26.55,26.55,88284.0,24.0266,24.0266,23.9994,23.9994,88284.0
2016-02-16 12:40:00,26.56,26.57,26.53,26.56,21828.0,24.0085,24.0175,23.9814,24.0085,21828.0
2016-02-16 12:50:00,26.56,26.62,26.55,26.62,69080.0,24.0085,24.0627,23.9994,24.0627,69080.0
2016-02-16 13:00:00,26.61,26.65,26.61,26.63,76972.0,24.0537,24.0898,24.0537,24.0718,76972.0
2016-02-16 13:10:00,26.63,26.66,26.63,26.66,68816.0,24.0718,24.0989,24.0718,24.0989,68816.0
2016-02-16 13:20:00,26.65,26.65,26.61,26.61,111304.0,24.0898,24.0898,24.0537,24.0537,111304.0
2016-02-16 13:30:00,26.62,26.63,26.6,26.6,47068.0,24.0627,24.0718,24.0446,24.0446,47068.0
2016-02-16 13:40:00,26.6,26.61,26.59,26.6,36928.0,24.0446,24.0537,24.0356,24.0446,36928.0
2016-02-16 13:50:00,26.6,26.63,26.6,26.62,57500.0,24.0446,24.0718,24.0446,24.0627,57500.0
2016-02-16 14:00:00,26.62,26.66,26.62,26.64,66900.0,24.0627,24.0989,24.0627,24.0808,66900.0
2016-02-16 14:10:00,26.63,26.67,26.63,26.65,65968.0,24.0718,24.1079,24.0718,24.0898,65968.0
2016-02-16 14:20:00,26.65,26.66,26.63,26.66,68408.0,24.0898,24.0989,24.0718,24.0989,68408.0
2016-02-16 14:30:00,26.66,26.68,26.62,26.63,34160.0,24.0989,24.117,24.0627,24.0718,34160.0
2016-02-16 14:40:00,26.63,26.65,26.63,26.63,139692.0,24.0718,24.0898,24.0718,24.0718,139692.0
2016-02-16 14:50:00,26.63,26.64,26.61,26.63,62436.0,24.0718,24.0808,24.0537,24.0718,62436.0
2016-02-16 15:00:00,26.63,26.64,26.6,26.6,235860.0,24.0718,24.0808,24.0446,24.0446,235860.0
2016-02-16 15:10:00,26.6,26.64,26.59,26.63,150760.0,24.0446,24.0808,24.0356,24.0718,150760.0
2016-02-16 15:20:00,26.64,26.66,26.63,26.66,35684.0,24.0808,24.0989,24.0718,24.0989,35684.0
2016-02-16 15:30:00,26.66,26.66,26.63,26.63,118972.0,24.0989,24.0989,24.0718,24.0718,118972.0
2016-02-16 15:40:00,26.63,26.65,26.59,26.61,97564.0,24.0718,24.0898,24.0356,24.0537,97564.0
2016-02-16 15:50:00,26.61,26.68,26.61,26.67,206388.0,24.0537,24.117,24.0537,24.1079,206388.0
2016-02-17 09:30:00,26.87,26.93,26.85,26.9,87580.0,24.2887,24.3429,24.2706,24.3158,87580.0
2016-02-17 09:40:00,26.92,26.92,26.83,26.85,95896.0,24.3339,24.3339,24.2525,24.2706,95896.0
2016-02-17 09:50:00,26.85,26.92,26.83,26.91,30780.0,24.2706,24.3339,24.2525,24.3249,30780.0
2016-02-17 10:00:00,26.93,26.97,26.92,26.96,130488.0,24.3429,24.3791,24.3339,24.3701,130488.0
2016-02-17 10:10:00,26.96,27.0,26.96,26.99,44904.0,24.3701,24.4062,24.3701,24.3972,44904.0
2016-02-17 10:20:00,27.0,27.05,27.0,27.05,683356.0,24.4062,24.4514,24.4062,24.4514,683356.0
2016-02-17 10:30:00,27.05,27.05,27.01,27.01,57804.0,24.4514,24.4514,24.4152,24.4152,57804.0
2016-02-17 10:40:00,27.01,27.05,27.0,27.04,39920.0,24.4152,24.4514,24.4062,24.4424,39920.0
2016-02-17 10:50:00,27.05,27.06,27.03,27.06,256628.0,24.4514,24.4604,24.4333,24.4604,256628.0
2016-02-17 11:00:00,27.05,27.07,27.03,27.05,284180.0,24.4514,24.4695,24.4333,24.4514,284180.0
2016-02-17 11:10:00,27.05,27.05,27.02,27.02,60612.0,24.4514,24.4514,24.4243,24.4243,60612.0
2016-02-17 11:20:00,27.03,27.06,27.02,27.05,98320.0,24.4333,24.4604,24.4243,24.4514,98320.0
2016-02-17 11:30:00,27.05,27.08,27.04,27.06,25828.0,24.4514,24.4785,24.4424,24.4604,25828.0
2016-02-17 11:40:00,27.06,27.06,27.04,27.04,233292.0,24.4604,24.4604,24.4424,24.4424,233292.0
2016-02-17 11:50:00,27.05,27.05,27.04,27.05,6800.0,24.4514,24.4514,24.4424,24.4514,6800.0
2016-02-17 12:00:00,27.06,27.07,27.04,27.06,40548.0,24.4604,24.4695,24.4424,24.4604,40548.0
2016-02-17 12:10:00,27.07,27.08,27.05,27.08,35152.0,24.4695,24.4785,24.4514,24.4785,35152.0
2016-02-17 12:20:00,27.08,27.12,27.07,27.1,69316.0,24.4785,24.5147,24.4695,24.4966,69316.0
2016-02-17 12:30:00,27.11,27.15,27.11,27.13,65596.0,24.5056,24.5418,24.5056,24.5237,65596.0
2016-02-17 12:40:00,27.13,27.14,27.12,27.12,41180.0,24.5237,24.5328,24.5147,24.5147,41180.0
2016-02-17 12:50:00,27.13,27.14,27.11,27.12,21676.0,24.5237,24.5328,24.5056,24.5147,21676.0
2016-02-17 13:00:00,27.12,27.15,27.11,27.14,28980.0,24.5147,24.5418,24.5056,24.5328,28980.0
2016-02-17 13:10:00,27.14,27.16,27.14,27.15,65876.0,24.5328,24.5508,24.5328,24.5418,65876.0
2016-02-17 13:20:00,27.15,27.16,27.14,27.15,49128.0,24.5418,24.5508,24.5328,24.5418,49128.0
2016-02-17 13:30:00,27.15,27.15,27.11,27.11,47816.0,24.5418,24.5418,24.5056,24.5056,47816.0
2016-02-17 13:40:00,27.11,27.12,27.09,27.11,140968.0,24.5056,24.5147,24.4876,24.5056,140968.0
2016-02-17 13:50:00,27.1,27.11,27.09,27.1,97888.0,24.4966,24.5056,24.4876,24.4966,97888.0
2016-02-17 14:00:00,27.09,27.17,27.08,27.16,135060.0,24.4876,24.5599,24.4785,24.5508,135060.0
2016-02-17 14:10:00,27.15,27.2,27.15,27.19,639824.0,24.5418,24.587,24.5418,24.578,639824.0
2016-02-17 14:20:00,27.19,27.21,27.18,27.18,120028.0,24.578,24.596,24.5689,24.5689,120028.0
2016-02-17 14:30:00,27.17,27.19,27.16,27.16,88532.0,24.5599,24.578,24.5508,24.5508,88532.0
2016-02-17 14:40:00,27.16,27.2,27.16,27.18,112624.0,24.5508,24.587,24.5508,24.5689,112624.0
2016-02-17 14:50:00,27.16,27.16,27.11,27.12,104728.0,24.5508,24.5508,24.5056,24.5147,104728.0
2016-02-17 15:00:00,27.13,27.15,27.13,27.14,58124.0,24.5237,24.5418,24.5237,24.5328,58124.0
2016-02-17 15:10:00,27.14,27.16,27.13,27.16,52380.0,24.5328,24.5508,24.5237,24.5508,52380.0
2016-02-17 15:20:00,27.15,27.16,27.11,27.13,35960.0,24.5418,24.5508,24.5056,24.5237,35960.0
2016-02-17 15:30:00,27.13,27.15,27.1,27.15,183332.0,24.5237,24.5418,24.4966,24.5418,183332.0
2016-02-17 15:40:00,27.16,27.16,27.14,27.15,91736.0,24.5508,24.5508,24.5328,24.5418,91736.0
2016-02-17 15:50:00,27.15,27.16,27.14,27.15,161180.0,24.5418,24.5508,24.5328,24.5418,161180.0
2016-02-18 09:30:00,27.2,27.22,27.11,27.13,178456.0,24.587,24.6051,24.5056,24.5237,178456.0
2016-02-18 09:40:00,27.14,27.16,27.11,27.13,29288.0,24.5328,24.5508,24.5056,24.5237,29288.0
2016-02-18 09:50:00,27.16,27.16,27.11,27.13,53584.0,24.5508,24.5508,24.5056,24.5237,53584.0
2016-02-18 10:00:00,27.12,27.17,27.09,27.1,63868.0,24.5147,24.5599,24.4876,24.4966,63868.0
2016-02-18 10:10:00,27.11,27.14,27.11,27.11,126752.0,24.5056,24.5328,24.5056,24.5056,126752.0
2016-02-18 10:20:00,27.12,27.16,27.1,27.16,46988.0,24.5147,24.5508,24.4966,24.5508,46988.0
2016-02-18 10:30:00,27.16,27.16,27.11,27.11,40280.0,24.5508,24.5508,24.5056,24.5056,40280.0
2016-02-18 10:40:00,27.11,27.11,27.06,27.06,67768.0,24.5056,24.5056,24.4604,24.4604,67768.0
2016-02-18 10:50:00,27.07,27.11,27.07,27.08,32696.0,24.4695,24.5056,24.4695,24.4785,32696.0
2016-02-18 11:00:00,27.07,27.07,27.01,27.02,213212.0,24.4695,24.4695,24.4152,24.4243,213212.0
2016-02-18 11:10:00,27.05,27.07,27.02,27.05,37140.0,24.4514,24.4695,24.4243,24.4514,37140.0
2016-02-18 11:20:00,27.04,27.06,27.0,27.06,76264.0,24.4424,24.4604,24.4062,24.4604,76264.0
2016-02-18 11:30:00,27.06,27.09,27.05,27.08,97276.0,24.4604,24.4876,24.4514,24.4785,97276.0
2016-02-18 11:40:00,27.08,27.09,27.06,27.08,37180.0,24.4785,24.4876,24.4604,24.4785,37180.0
2016-02-18 11:50:00,27.07,27.14,27.06,27.14,307244.0,24.4695,24.5328,24.4604,24.5328,307244.0
2016-02-18 12:00:00,27.13,27.14,27.12,27.13,153384.0,24.5237,24.5328,24.5147,24.5237,153384.0
2016-02-18 12:10:00,27.13,27.13,27.1,27.11,44124.0,24.5237,24.5237,24.4966,24.5056,44124.0
2016-02-18 12:20:00,27.11,27.14,27.1,27.12,196028.0,24.5056,24.5328,24.4966,24.5147,196028.0
2016-02-18 12:30:00,27.13,27.13,27.1,27.1,23144.0,24.5237,24.5237,24.4966,24.4966,23144.0
2016-02-18 12:40:00,27.1,27.1,27.07,27.08,76868.0,24.4966,24.4966,24.4695,24.4785,76868.0
2016-02-18 12:50:00,27.08,27.1,27.06,27.07,42884.0,24.4785,24.4966,24.4604,24.4695,42884.0
2016-02-18 13:00:00,27.06,27.09,27.06,27.09,51180.0,24.4604,24.4876,24.4604,24.4876,51180.0
2016-02-18 13:10:00,27.08,27.08,27.03,27.04,31368.0,24.4785,24.4785,24.4333,24.4424,31368.0
2016-02-18 13:20:00,27.05,27.05,27.02,27.03,44508.0,24.4514,24.4514,24.4243,24.4333,44508.0
2016-02-18 13:30:00,27.04,27.04,27.0,27.0,176204.0,24.4424,24.4424,24.4062,24.4062,176204.0
2016-02-18 13:40:00,27.0,27.01,26.97,26.97,71488.0,24.4062,24.4152,24.3791,24.3791,71488.0
2016-02-18 13:50:00,26.98,27.0,26.97,27.0,35336.0,24.3881,24.4062,24.3791,24.4062,35336.0
2016-02-18 14:00:00,27.0,27.03,27.0,27.02,173572.0,24.4062,24.4333,24.4062,24.4243,173572.0
2016-02-18 14:10:00,27.02,27.03,27.01,27.03,88728.0,24.4243,24.4333,24.4152,24.4333,88728.0
2016-02-18 14:20:00,27.03,27.07,27.03,27.06,76808.0,24.4333,24.4695,24.4333,24.4604,76808.0
2016-02-18 14:30:00,27.08,27.11,27.07,27.09,89892.0,24.4785,24.5056,24.4695,24.4876,89892.0
2016-02-18 14:40:00,27.09,27.09,27.06,27.06,30016.0,24.4876,24.4876,24.4604,24.4604,30016.0
2016-02-18 14:50:00,27.06,27.09,27.06,27.07,93568.0,24.4604,24.4876,24.4604,24.4695,93568.0
2016-02-18 15:00:00,27.07,27.08,27.02,27.03,50692.0,24.4695,24.4785,24.4243,24.4333,50692.0
2016-02-18 15:10:00,27.03,27.04,27.0,27.01,150896.0,24.4333,24.4424,24.4062,24.4152,150896.0
2016-02-18 15:20:00,27.02,27.02,26.98,27.0,39016.0,24.4243,24.4243,24.3881,24.4062,39016.0
2016-02-18 15:30:00,27.0,27.02,26.97,27.01,62988.0,24.4062,24.4243,24.3791,24.4152,62988.0
2016-02-18 15:40:00,27.01,27.01,26.94,26.94,113652.0,24.4152,24.4152,24.352,24.352,113652.0
2016-02-18 15:50:00,26.95,26.98,26.93,26.98,274620.0,24.361,24.3881,24.3429,24.3881,274620.0
2016-02-19 09:30:00,26.86,26.93,26.81,26.81,100468.0,24.2797,24.3429,24.2345,24.2345,100468.0
2016-02-19 09:40:00,26.8,26.86,26.79,26.84,73536.0,24.2254,24.2797,24.2164,24.2616,73536.0
2016-02-19 09:50:00,26.83,26.91,26.83,26.86,23100.0,24.2525,24.3249,24.2525,24.2797,23100.0
2016-02-19 10:00:00,26.83,26.88,26.81,26.86,47292.0,24.2525,24.2977,24.2345,24.2797,47292.0
2016-02-19 10:10:00,26.87,26.98,26.87,26.97,96224.0,24.2887,24.3881,24.2887,24.3791,96224.0
2016-02-19 10:20:00,26.98,26.99,26.94,26.96,55400.0,24.3881,24.3972,24.352,24.3701,55400.0
2016-02-19 10:30:00,26.96,27.03,26.96,26.97,51272.0,24.3701,24.4333,24.3701,24.3791,51272.0
2016-02-19 10:40:00,26.97,27.0,26.96,26.99,19020.0,24.3791,24.4062,24.3701,24.3972,19020.0
2016-02-19 10:50:00,26.99,27.0,26.96,26.96,54000.0,24.3972,24.4062,24.3701,24.3701,54000.0
2016-02-19 11:00:00,26.96,26.96,26.92,26.93,45924.0,24.3701,24.3701,24.3339,24.3429,45924.0
2016-02-19 11:10:00,26.94,26.99,26.93,26.98,118864.0,24.352,24.3972,24.3429,24.3881,118864.0
2016-02-19 11:20:00,26.99,27.04,26.98,27.03,98424.0,24.3972,24.4424,24.3881,24.4333,98424.0
2016-02-19 11:30:00,27.04,27.07,27.0,27.01,95072.0,24.4424,24.4695,24.4062,24.4152,95072.0
2016-02-19 11:40:00,27.02,27.05,27.0,27.0,141172.0,24.4243,24.4514,24.4062,24.4062,141172.0
2016-02-19 11:50:00,26.99,27.02,26.99,26.99,62440.0,24.3972,24.4243,24.3972,24.3972,62440.0
2016-02-19 12:00:00,27.0,27.0,26.98,27.0,45652.0,24.4062,24.4062,24.3881,24.4062,45652.0
2016-02-19 12:10:00,27.0,27.02,26.99,26.99,70592.0,24.4062,24.4243,24.3972,24.3972,70592.0
2016-02-19 12:20:00,26.99,27.0,26.99,27.0,12128.0,24.3972,24.4062,24.3972,24.4062,12128.0
2016-02-19 12:30:00,27.0,27.02,27.0,27.01,29924.0,24.4062,24.4243,24.4062,24.4152,29924.0
2016-02-19 12:40:00,27.01,27.03,27.0,27.01,34404.0,24.4152,24.4333,24.4062,24.4152,34404.0
2016-02-19 12:50:00,27.01,27.03,26.98,27.0,114036.0,24.4152,24.4333,24.3881,24.4062,114036.0
2016-02-19 13:00:00,26.99,27.02,26.98,26.98,41632.0,24.3972,24.4243,24.3881,24.3881,41632.0
2016-02-19 13:10:00,26.98,26.99,26.97,26.98,40132.0,24.3881,24.3972,24.3791,24.3881,40132.0
2016-02-19 13:20:00,26.99,27.0,26.98,27.0,29288.0,24.3972,24.4062,24.3881,24.4062,29288.0
2016-02-19 13:30:00,27.01,27.02,27.0,27.0,33612.0,24.4152,24.4243,24.4062,24.4062,33612.0
2016-02-19 13:40:00,27.0,27.0,26.98,26.99,39868.0,24.4062,24.4062,24.3881,24.3972,39868.0
2016-02-19 13:50:00,26.99,27.0,26.98,27.0,46644.0,24.3972,24.4062,24.3881,24.4062,46644.0
2016-02-19 14:00:00,27.0,27.04,27.0,27.03,60884.0,24.4062,24.4424,24.4062,24.4333,60884.0
2016-02-19 14:10:00,27.03,27.04,27.01,27.03,794652.0,24.4333,24.4424,24.4152,24.4333,794652.0
2016-02-19 14:20:00,27.03,27.04,27.0,27.0,49848.0,24.4333,24.4424,24.4062,24.4062,49848.0
2016-02-19 14:30:00,27.01,27.01,26.97,26.98,32088.0,24.4152,24.4152,24.3791,24.3881,32088.0
2016-02-19 14:40:00,26.98,27.0,26.98,26.99,17264.0,24.3881,24.4062,24.3881,24.3972,17264.0
2016-02-19 14:50:00,26.99,26.99,26.95,26.95,75196.0,24.3972,24.3972,24.361,24.361,75196.0
2016-02-19 15:00:00,26.95,26.99,26.95,26.99,24576.0,24.361,24.3972,24.361,24.3972,24576.0
2016-02-19 15:10:00,26.99,27.0,26.98,26.99,27456.0,24.3972,24.4062,24.3881,24.3972,27456.0
2016-02-19 15:20:00,26.99,27.03,26.99,27.02,96980.0,24.3972,24.4333,24.3972,24.4243,96980.0
2016-02-19 15:30:00,27.03,27.04,27.0,27.04,56632.0,24.4333,24.4424,24.4062,24.4424,56632.0
2016-02-19 15:40:00,27.04,27.05,27.02,27.03,76796.0,24.4424,24.4514,24.4243,24.4333,76796.0
2016-02-19 15:50:00,27.03,27.04,27.01,27.03,134160.0,24.4333,24.4424,24.4152,24.4333,134160.0
2016-02-22 09:30:00,27.28,27.35,27.25,27.34,121192.0,24.6593,24.7226,24.6322,24.7135,121192.0
2016-02-22 09:40:00,27.35,27.39,27.34,27.36,39464.0,24.7226,24.7587,24.7135,24.7316,39464.0
2016-02-22 09:50:00,27.37,27.39,27.35,27.38,31960.0,24.7407,24.7587,24.7226,24.7497,31960.0
2016-02-22 10:00:00,27.39,27.42,27.37,27.39,126540.0,24.7587,24.7859,24.7407,24.7587,126540.0
2016-02-22 10:10:00,27.39,27.4,27.35,27.36,124600.0,24.7587,24.7678,24.7226,24.7316,124600.0
2016-02-22 10:20:00,27.37,27.39,27.36,27.36,122276.0,24.7407,24.7587,24.7316,24.7316,122276.0
2016-02-22 10:30:00,27.38,27.4,27.36,27.36,40376.0,24.7497,24.7678,24.7316,24.7316,40376.0
2016-02-22 10:40:00,27.37,27.38,27.36,27.36,56088.0,24.7407,24.7497,24.7316,24.7316,56088.0
2016-02-22 10:50:00,27.36,27.36,27.33,27.33,20388.0,24.7316,24.7316,24.7045,24.7045,20388.0
2016-02-22 11:00:00,27.34,27.35,27.32,27.33,52932.0,24.7135,24.7226,24.6955,24.7045,52932.0
2016-02-22 11:10:00,27.35,27.37,27.34,27.35,38568.0,24.7226,24.7407,24.7135,24.7226,38568.0
2016-02-22 11:20:00,27.36,27.39,27.35,27.38,54596.0,24.7316,24.7587,24.7226,24.7497,54596.0
2016-02-22 11:30:00,27.38,27.39,27.36,27.37,52308.0,24.7497,24.7587,24.7316,24.7407,52308.0
2016-02-22 11:40:00,27.38,27.38,27.36,27.37,58944.0,24.7497,24.7497,24.7316,24.7407,58944.0
2016-02-22 11:50:00,27.36,27.38,27.36,27.38,49272.0,24.7316,24.7497,24.7316,24.7497,49272.0
2016-02-22 12:00:00,27.37,27.38,27.36,27.36,51428.0,24.7407,24.7497,24.7316,24.7316,51428.0
2016-02-22 12:10:00,27.36,27.36,27.35,27.35,27744.0,24.7316,24.7316,24.7226,24.7226,27744.0
2016-02-22 12:20:00,27.36,27.37,27.36,27.36,11484.0,24.7316,24.7407,24.7316,24.7316,11484.0
2016-02-22 12:30:00,27.37,27.41,27.37,27.4,64376.0,24.7407,24.7768,24.7407,24.7678,64376.0
2016-02-22 12:40:00,27.4,27.4,27.36,27.36,49568.0,24.7678,24.7678,24.7316,24.7316,49568.0
2016-02-22 12:50:00,27.36,27.36,27.34,27.34,17228.0,24.7316,24.7316,24.7135,24.7135,17228.0
2016-02-22 13:00:00,27.35,27.38,27.35,27.36,44176.0,24.7226,24.7497,24.7226,24.7316,44176.0
2016-02-22 13:10:00,27.36,27.37,27.35,27.36,31632.0,24.7316,24.7407,24.7226,24.7316,31632.0
2016-02-22 13:20:00,27.36,27.37,27.36,27.37,19212.0,24.7316,24.7407,24.7316,24.7407,19212.0
2016-02-22 13:30:00,27.37,27.43,27.37,27.42,38660.0,24.7407,24.7949,24.7407,24.7859,38660.0
2016-02-22 13:40:00,27.42,27.43,27.42,27.42,32156.0,24.7859,24.7949,24.7859,24.7859,32156.0
2016-02-22 13:50:00,27.43,27.43,27.41,27.42,39904.0,24.7949,24.7949,24.7768,24.7859,39904.0
2016-02-22 14:00:00,27.41,27.41,27.37,27.38,69848.0,24.7768,24.7768,24.7407,24.7497,69848.0
2016-02-22 14:10:00,27.38,27.38,27.36,27.36,56700.0,24.7497,24.7497,24.7316,24.7316,56700.0
2016-02-22 14:20:00,27.35,27.37,27.35,27.37,74576.0,24.7226,24.7407,24.7226,24.7407,74576.0
2016-02-22 14:30:00,27.36,27.36,27.34,27.36,64904.0,24.7316,24.7316,24.7135,24.7316,64904.0
2016-02-22 14:40:00,27.35,27.36,27.34,27.35,90276.0,24.7226,24.7316,24.7135,24.7226,90276.0
2016-02-22 14:50:00,27.35,27.37,27.35,27.35,74472.0,24.7226,24.7407,24.7226,24.7226,74472.0
2016-02-22 15:00:00,27.36,27.36,27.32,27.32,106440.0,24.7316,24.7316,24.6955,24.6955,106440.0
2016-02-22 15:10:00,27.32,27.34,27.32,27.33,90024.0,24.6955,24.7135,24.6955,24.7045,90024.0
2016-02-22 15:20:00,27.33,27.37,27.33,27.35,106152.0,24.7045,24.7407,24.7045,24.7226,106152.0
2016-02-22 15:30:00,27.35,27.37,27.35,27.36,86320.0,24.7226,24.7407,24.7226,24.7316,86320.0
2016-02-22 15:40:00,27.36,27.4,27.36,27.37,154108.0,24.7316,24.7678,24.7316,24.7407,154108.0
2016-02-22 15:50:00,27.37,27.4,27.37,27.39,336384.0,24.7407,24.7678,24.7407,24.7587,336384.0
2016-02-23 09:30:00,27.32,27.38,27.3,27.32,108936.0,24.6955,24.7497,24.6774,24.6955,108936.0
2016-02-23 09:40:00,27.32,27.37,27.32,27.35,58812.0,24.6955,24.7407,24.6955,24.7226,58812.0
2016-02-23 09:50:00,27.35,27.37,27.33,27.34,25188.0,24.7226,24.7407,24.7045,24.7135,25188.0
2016-02-23 10:00:00,27.34,27.35,27.27,27.27,36332.0,24.7135,24.7226,24.6503,24.6503,36332.0
2016-02-23 10:10:00,27.25,27.27,27.21,27.21,171708.0,24.6322,24.6503,24.596,24.596,171708.0
2016-02-23 10:20:00,27.21,27.25,27.21,27.24,57700.0,24.596,24.6322,24.596,24.6232,57700.0
2016-02-23 10:30:00,27.24,27.26,27.23,27.24,68420.0,24.6232,24.6412,24.6141,24.6232,68420.0
2016-02-23 10:40:00,27.23,27.24,27.2,27.2,29072.0,24.6141,24.6232,24.587,24.587,29072.0
2016-02-23 10:50:00,27.19,27.2,27.15,27.16,45244.0,24.578,24.587,24.5418,24.5508,45244.0
2016-02-23 11:00:00,27.16,27.17,27.11,27.12,127720.0,24.5508,24.5599,24.5056,24.5147,127720.0
2016-02-23 11:10:00,27.11,27.14,27.1,27.14,80108.0,24.5056,24.5328,24.4966,24.5328,80108.0
2016-02-23 11:20:00,27.15,27.16,27.11,27.13,44552.0,24.5418,24.5508,24.5056,24.5237,44552.0
2016-02-23 11:30:00,27.15,27.2,27.11,27.2,77480.0,24.5418,24.587,24.5056,24.587,77480.0
2016-02-23 11:40:00,27.19,27.22,27.18,27.19,29324.0,24.578,24.6051,24.5689,24.578,29324.0
2016-02-23 11:50:00,27.2,27.2,27.17,27.18,19160.0,24.587,24.587,24.5599,24.5689,19160.0
2016-02-23 12:00:00,27.18,27.18,27.16,27.17,132556.0,24.5689,24.5689,24.5508,24.5599,132556.0
2016-02-23 12:10:00,27.17,27.17,27.14,27.15,49448.0,24.5599,24.5599,24.5328,24.5418,49448.0
2016-02-23 12:20:00,27.15,27.18,27.15,27.18,30364.0,24.5418,24.5689,24.5418,24.5689,30364.0
2016-02-23 12:30:00,27.18,27.18,27.16,27.18,20344.0,24.5689,24.5689,24.5508,24.5689,20344.0
2016-02-23 12:40:00,27.17,27.2,27.17,27.2,26276.0,24.5599,24.587,24.5599,24.587,26276.0
2016-02-23 12:50:00,27.2,27.21,27.18,27.21,11884.0,24.587,24.596,24.5689,24.596,11884.0
2016-02-23 13:00:00,27.2,27.21,27.19,27.21,95436.0,24.587,24.596,24.578,24.596,95436.0
2016-02-23 13:10:00,27.21,27.21,27.18,27.18,36072.0,24.596,24.596,24.5689,24.5689,36072.0
2016-02-23 13:20:00,27.18,27.19,27.17,27.18,29372.0,24.5689,24.578,24.5599,24.5689,29372.0
2016-02-23 13:30:00,27.18,27.18,27.14,27.16,68452.0,24.5689,24.5689,24.5328,24.5508,68452.0
2016-02-23 13:40:00,27.14,27.15,27.13,27.13,90824.0,24.5328,24.5418,24.5237,24.5237,90824.0
2016-02-23 13:50:00,27.13,27.16,27.13,27.15,64632.0,24.5237,24.5508,24.5237,24.5418,64632.0
2016-02-23 14:00:00,27.16,27.17,27.15,27.16,32508.0,24.5508,24.5599,24.5418,24.5508,32508.0
2016-02-23 14:10:00,27.15,27.2,27.15,27.2,51964.0,24.5418,24.587,24.5418,24.587,51964.0
2016-02-23 14:20:00,27.2,27.2,27.17,27.18,113336.0,24.587,24.587,24.5599,24.5689,113336.0
2016-02-23 14:30:00,27.17,27.18,27.16,27.16,70260.0,24.5599,24.5689,24.5508,24.5508,70260.0
2016-02-23 14:40:00,27.16,27.17,27.15,27.17,37432.0,24.5508,24.5599,24.5418,24.5599,37432.0
2016-02-23 14:50:00,27.17,27.17,27.13,27.13,55908.0,24.5599,24.5599,24.5237,24.5237,55908.0
2016-02-23 15:00:00,27.13,27.14,27.08,27.1,202688.0,24.5237,24.5328,24.4785,24.4966,202688.0
2016-02-23 15:10:00,27.1,27.11,27.08,27.09,64716.0,24.4966,24.5056,24.4785,24.4876,64716.0
2016-02-23 15:20:00,27.09,27.11,27.09,27.09,64176.0,24.4876,24.5056,24.4876,24.4876,64176.0
2016-02-23 15:30:00,27.09,27.16,27.09,27.16,160992.0,24.4876,24.5508,24.4876,24.5508,160992.0
2016-02-23 15:40:00,27.16,27.18,27.14,27.14,105284.0,24.5508,24.5689,24.5328,24.5328,105284.0
2016-02-23 15:50:00,27.15,27.15,27.08,27.09,176652.0,24.5418,24.5418,24.4785,24.4876,176652.0
2016-02-24 09:30:00,26.86,26.87,26.8,26.83,86052.0,24.2797,24.2887,24.2254,24.2525,86052.0
2016-02-24 09:40:00,26.82,26.85,26.74,26.75,87900.0,24.2435,24.2706,24.1712,24.1802,87900.0
2016-02-24 09:50:00,26.74,26.75,26.71,26.74,74848.0,24.1712,24.1802,24.1441,24.1712,74848.0
2016-02-24 10:00:00,26.74,26.76,26.7,26.76,101524.0,24.1712,24.1893,24.135,24.1893,101524.0
2016-02-24 10:10:00,26.77,26.77,26.73,26.73,41656.0,24.1983,24.1983,24.1621,24.1621,41656.0
2016-02-24 10:20:00,26.71,26.72,26.69,26.71,47964.0,24.1441,24.1531,24.126,24.1441,47964.0
2016-02-24 10:30:00,26.72,26.8,26.66,26.8,191836.0,24.1531,24.2254,24.0989,24.2254,191836.0
2016-02-24 10:40:00,26.79,26.81,26.76,26.78,53316.0,24.2164,24.2345,24.1893,24.2073,53316.0
2016-02-24 10:50:00,26.78,26.79,26.73,26.77,61048.0,24.2073,24.2164,24.1621,24.1983,61048.0
2016-02-24 11:00:00,26.78,26.78,26.73,26.75,55412.0,24.2073,24.2073,24.1621,24.1802,55412.0
2016-02-24 11:10:00,26.77,26.77,26.7,26.72,91340.0,24.1983,24.1983,24.135,24.1531,91340.0
2016-02-24 11:20:00,26.72,26.76,26.71,26.74,71780.0,24.1531,24.1893,24.1441,24.1712,71780.0
2016-02-24 11:30:00,26.74,26.79,26.74,26.79,37148.0,24.1712,24.2164,24.1712,24.2164,37148.0
2016-02-24 11:40:00,26.8,26.87,26.8,26.85,30352.0,24.2254,24.2887,24.2254,24.2706,30352.0
2016-02-24 11:50:00,26.86,26.9,26.86,26.88,99664.0,24.2797,24.3158,24.2797,24.2977,99664.0
2016-02-24 12:00:00,26.89,26.95,26.88,26.92,106868.0,24.3068,24.361,24.2977,24.3339,106868.0
2016-02-24 12:10:00,26.93,26.93,26.88,26.88,49420.0,24.3429,24.3429,24.2977,24.2977,49420.0
2016-02-24 12:20:00,26.9,26.91,26.86,26.86,35352.0,24.3158,24.3249,24.2797,24.2797,35352.0
2016-02-24 12:30:00,26.87,26.88,26.83,26.84,68368.0,24.2887,24.2977,24.2525,24.2616,68368.0
2016-02-24 12:40:00,26.84,26.89,26.83,26.89,63068.0,24.2616,24.3068,24.2525,24.3068,63068.0
2016-02-24 12:50:00,26.88,26.92,26.88,26.9,30544.0,24.2977,24.3339,24.2977,24.3158,30544.0
2016-02-24 13:00:00,26.9,26.98,26.89,26.96,152700.0,24.3158,24.3881,24.3068,24.3701,152700.0
2016-02-24 13:10:00,26.95,26.95,26.89,26.89,82488.0,24.361,24.361,24.3068,24.3068,82488.0
2016-02-24 13:20:00,26.9,26.94,26.9,26.92,61820.0,24.3158,24.352,24.3158,24.3339,61820.0
2016-02-24 13:30:00,26.93,26.93,26.9,26.9,72080.0,24.3429,24.3429,24.3158,24.3158,72080.0
2016-02-24 13:40:00,26.91,26.94,26.9,26.92,60068.0,24.3249,24.352,24.3158,24.3339,60068.0
2016-02-24 13:50:00,26.92,26.97,26.92,26.94,43040.0,24.3339,24.3791,24.3339,24.352,43040.0
2016-02-24 14:00:00,26.95,27.05,26.93,27.05,146888.0,24.361,24.4514,24.3429,24.4514,146888.0
2016-02-24 14:10:00,27.05,27.08,27.04,27.06,37480.0,24.4514,24.4785,24.4424,24.4604,37480.0
2016-02-24 14:20:00,27.07,27.14,27.07,27.12,177060.0,24.4695,24.5328,24.4695,24.5147,177060.0
2016-02-24 14:30:00,27.11,27.13,27.1,27.12,41092.0,24.5056,24.5237,24.4966,24.5147,41092.0
2016-02-24 14:40:00,27.12,27.15,27.11,27.13,70892.0,24.5147,24.5418,24.5056,24.5237,70892.0
2016-02-24 14:50:00,27.13,27.13,27.09,27.1,36668.0,24.5237,24.5237,24.4876,24.4966,36668.0
2016-02-24 15:00:00,27.11,27.2,27.1,27.2,107456.0,24.5056,24.587,24.4966,24.587,107456.0
2016-02-24 15:10:00,27.2,27.24,27.18,27.24,108032.0,24.587,24.6232,24.5689,24.6232,108032.0
2016-02-24 15:20:00,27.25,27.26,27.22,27.25,74108.0,24.6322,24.6412,24.6051,24.6322,74108.0
2016-02-24 15:30:00,27.25,27.27,27.23,27.25,133964.0,24.6322,24.6503,24.6141,24.6322,133964.0
2016-02-24 15:40:00,27.26,27.27,27.18,27.19,120064.0,24.6412,24.6503,24.5689,24.578,120064.0
2016-02-24 15:50:00,27.19,27.25,27.19,27.23,297572.0,24.578,24.6322,24.578,24.6141,297572.0
2016-02-25 09:30:00,27.33,27.39,27.3,27.3,203712.0,24.7045,24.7587,24.6774,24.6774,203712.0
2016-02-25 09:40:00,27.31,27.32,27.24,27.25,30700.0,24.6864,24.6955,24.6232,24.6322,30700.0
2016-02-25 09:50:00,27.25,27.29,27.24,27.24,67036.0,24.6322,24.6684,24.6232,24.6232,67036.0
2016-02-25 10:00:00,27.23,27.24,27.18,27.2,152088.0,24.6141,24.6232,24.5689,24.587,152088.0
2016-02-25 10:10:00,27.2,27.27,27.17,27.27,50264.0,24.587,24.6503,24.5599,24.6503,50264.0
2016-02-25 10:20:00,27.27,27.29,27.23,27.29,30912.0,24.6503,24.6684,24.6141,24.6684,30912.0
2016-02-25 10:30:00,27.29,27.29,27.24,27.28,54392.0,24.6684,24.6684,24.6232,24.6593,54392.0
2016-02-25 10:40:00,27.28,27.32,27.27,27.31,96376.0,24.6593,24.6955,24.6503,24.6864,96376.0
2016-02-25 10:50:00,27.31,27.32,27.25,27.25,64816.0,24.6864,24.6955,24.6322,24.6322,64816.0
2016-02-25 11:00:00,27.25,27.27,27.23,27.26,432520.0,24.6322,24.6503,24.6141,24.6412,432520.0
2016-02-25 11:10:00,27.26,27.28,27.23,27.25,162404.0,24.6412,24.6593,24.6141,24.6322,162404.0
2016-02-25 11:20:00,27.25,27.3,27.25,27.29,72372.0,24.6322,24.6774,24.6322,24.6684,72372.0
2016-02-25 11:30:00,27.31,27.31,27.27,27.29,132668.0,24.6864,24.6864,24.6503,24.6684,132668.0
2016-02-25 11:40:00,27.29,27.3,27.25,27.27,49964.0,24.6684,24.6774,24.6322,24.6503,49964.0
2016-02-25 11:50:00,27.3,27.34,27.3,27.33,273240.0,24.6774,24.7135,24.6774,24.7045,273240.0
2016-02-25 12:00:00,27.33,27.34,27.32,27.32,83620.0,24.7045,24.7135,24.6955,24.6955,83620.0
2016-02-25 12:10:00,27.32,27.34,27.31,27.31,23516.0,24.6955,24.7135,24.6864,24.6864,23516.0
2016-02-25 12:20:00,27.31,27.31,27.3,27.31,28552.0,24.6864,24.6864,24.6774,24.6864,28552.0
2016-02-25 12:30:00,27.3,27.31,27.28,27.28,26312.0,24.6774,24.6864,24.6593,24.6593,26312.0
2016-02-25 12:40:00,27.28,27.28,27.25,27.27,11924.0,24.6593,24.6593,24.6322,24.6503,11924.0
2016-02-25 12:50:00,27.27,27.32,27.27,27.3,24484.0,24.6503,24.6955,24.6503,24.6774,24484.0
2016-02-25 13:00:00,27.3,27.33,27.3,27.32,48448.0,24.6774,24.7045,24.6774,24.6955,48448.0
2016-02-25 13:10:00,27.32,27.35,27.31,27.34,308704.0,24.6955,24.7226,24.6864,24.7135,308704.0
2016-02-25 13:20:00,27.35,27.37,27.34,27.36,124596.0,24.7226,24.7407,24.7135,24.7316,124596.0
2016-02-25 13:30:00,27.37,27.42,27.37,27.41,83576.0,24.7407,24.7859,24.7407,24.7768,83576.0
2016-02-25 13:40:00,27.42,27.43,27.41,27.42,136060.0,24.7859,24.7949,24.7768,24.7859,136060.0
2016-02-25 13:50:00,27.43,27.44,27.41,27.43,61424.0,24.7949,24.8039,24.7768,24.7949,61424.0
2016-02-25 14:00:00,27.43,27.43,27.4,27.41,80304.0,24.7949,24.7949,24.7678,24.7768,80304.0
2016-02-25 14:10:00,27.41,27.45,27.41,27.45,77404.0,24.7768,24.813,24.7768,24.813,77404.0
2016-02-25 14:20:00,27.45,27.45,27.43,27.43,93220.0,24.813,24.813,24.7949,24.7949,93220.0
2016-02-25 14:30:00,27.44,27.44,27.41,27.43,26784.0,24.8039,24.8039,24.7768,24.7949,26784.0
2016-02-25 14:40:00,27.43,27.43,27.41,27.41,74360.0,24.7949,24.7949,24.7768,24.7768,74360.0
2016-02-25 14:50:00,27.41,27.41,27.38,27.4,39460.0,24.7768,24.7768,24.7497,24.7678,39460.0
2016-02-25 15:00:00,27.4,27.46,27.4,27.45,51896.0,24.7678,24.822,24.7678,24.813,51896.0
2016-02-25 15:10:00,27.46,27.48,27.45,27.46,404744.0,24.822,24.8401,24.813,24.822,404744.0
2016-02-25 15:20:00,27.46,27.47,27.45,27.45,84672.0,24.822,24.8311,24.813,24.813,84672.0
2016-02-25 15:30:00,27.45,27.47,27.43,27.47,111080.0,24.813,24.8311,24.7949,24.8311,111080.0
2016-02-25 15:40:00,27.48,27.53,27.48,27.52,99084.0,24.8401,24.8853,24.8401,24.8763,99084.0
2016-02-25 15:50:00,27.52,27.57,27.52,27.57,180680.0,24.8763,24.9215,24.8763,24.9215,180680.0
2016-02-26 09:30:00,27.71,27.71,27.66,27.7,142396.0,25.048,25.048,25.0028,25.039,142396.0
2016-02-26 09:40:00,27.7,27.7,27.65,27.67,48072.0,25.039,25.039,24.9938,25.0118,48072.0
2016-02-26 09:50:00,27.67,27.71,27.66,27.67,152604.0,25.0118,25.048,25.0028,25.0118,152604.0
2016-02-26 10:00:00,27.66,27.66,27.6,27.6,89920.0,25.0028,25.0028,24.9486,24.9486,89920.0
2016-02-26 10:10:00,27.6,27.63,27.59,27.6,45584.0,24.9486,24.9757,24.9395,24.9486,45584.0
2016-02-26 10:20:00,27.61,27.61,27.56,27.58,28360.0,24.9576,24.9576,24.9124,24.9305,28360.0
2016-02-26 10:30:00,27.59,27.66,27.59,27.66,63072.0,24.9395,25.0028,24.9395,25.0028,63072.0
2016-02-26 10:40:00,27.65,27.67,27.64,27.67,67980.0,24.9938,25.0118,24.9847,25.0118,67980.0
2016-02-26 10:50:00,27.66,27.66,27.63,27.65,19812.0,25.0028,25.0028,24.9757,24.9938,19812.0
2016-02-26 11:00:00,27.66,27.67,27.64,27.65,30956.0,25.0028,25.0118,24.9847,24.9938,30956.0
2016-02-26 11:10:00,27.64,27.65,27.63,27.63,33696.0,24.9847,24.9938,24.9757,24.9757,33696.0
2016-02-26 11:20:00,27.63,27.63,27.56,27.56,67844.0,24.9757,24.9757,24.9124,24.9124,67844.0
2016-02-26 11:30:00,27.56,27.58,27.54,27.55,95180.0,24.9124,24.9305,24.8943,24.9034,95180.0
2016-02-26 11:40:00,27.54,27.57,27.53,27.57,146868.0,24.8943,24.9215,24.8853,24.9215,146868.0
2016-02-26 11:50:00,27.57,27.58,27.55,27.57,121164.0,24.9215,24.9305,24.9034,24.9215,121164.0
2016-02-26 12:00:00,27.54,27.54,27.49,27.52,72948.0,24.8943,24.8943,24.8491,24.8763,72948.0
2016-02-26 12:10:00,27.53,27.55,27.5,27.54,86408.0,24.8853,24.9034,24.8582,24.8943,86408.0
2016-02-26 12:20:00,27.52,27.55,27.51,27.53,19464.0,24.8763,24.9034,24.8672,24.8853,19464.0
2016-02-26 12:30:00,27.53,27.56,27.53,27.53,34496.0,24.8853,24.9124,24.8853,24.8853,34496.0
2016-02-26 12:40:00,27.54,27.55,27.52,27.54,35124.0,24.8943,24.9034,24.8763,24.8943,35124.0
2016-02-26 12:50:00,27.53,27.6,27.53,27.59,28584.0,24.8853,24.9486,24.8853,24.9395,28584.0
2016-02-26 13:00:00,27.58,27.6,27.58,27.59,48896.0,24.9305,24.9486,24.9305,24.9395,48896.0
2016-02-26 13:10:00,27.59,27.59,27.56,27.56,18808.0,24.9395,24.9395,24.9124,24.9124,18808.0
2016-02-26 13:20:00,27.56,27.57,27.55,27.55,39816.0,24.9124,24.9215,24.9034,24.9034,39816.0
2016-02-26 13:30:00,27.55,27.58,27.54,27.57,53636.0,24.9034,24.9305,24.8943,24.9215,53636.0
2016-02-26 13:40:00,27.56,27.57,27.52,27.53,61104.0,24.9124,24.9215,24.8763,24.8853,61104.0
2016-02-26 13:50:00,27.52,27.53,27.49,27.52,89508.0,24.8763,24.8853,24.8491,24.8763,89508.0
2016-02-26 14:00:00,27.52,27.55,27.52,27.53,44824.0,24.8763,24.9034,24.8763,24.8853,44824.0
2016-02-26 14:10:00,27.52,27.54,27.51,27.52,60948.0,24.8763,24.8943,24.8672,24.8763,60948.0
2016-02-26 14:20:00,27.51,27.55,27.51,27.54,68248.0,24.8672,24.9034,24.8672,24.8943,68248.0
2016-02-26 14:30:00,27.54,27.55,27.47,27.47,42228.0,24.8943,24.9034,24.8311,24.8311,42228.0
2016-02-26 14:40:00,27.46,27.5,27.45,27.5,102136.0,24.822,24.8582,24.813,24.8582,102136.0
2016-02-26 14:50:00,27.5,27.5,27.48,27.48,25580.0,24.8582,24.8582,24.8401,24.8401,25580.0
2016-02-26 15:00:00,27.47,27.55,27.47,27.54,74600.0,24.8311,24.9034,24.8311,24.8943,74600.0
2016-02-26 15:10:00,27.54,27.55,27.52,27.53,420644.0,24.8943,24.9034,24.8763,24.8853,420644.0
2016-02-26 15:20:00,27.54,27.54,27.5,27.5,65732.0,24.8943,24.8943,24.8582,24.8582,65732.0
2016-02-26 15:30:00,27.51,27.54,27.5,27.5,109612.0,24.8672,24.8943,24.8582,24.8582,109612.0
2016-02-26 15:40:00,27.51,27.53,27.51,27.52,107776.0,24.8672,24.8853,24.8672,24.8763,107776.0
2016-02-26 15:50:00,27.53,27.53,27.49,27.49,162544.0,24.8853,24.8853,24.8491,24.8491,162544.0
2016-02-29 09:30:00,27.49,27.53,27.45,27.5,109904.0,24.8491,24.8853,24.813,24.8582,109904.0
2016-02-29 09:40:00,27.51,27.54,27.46,27.52,52400.0,24.8672,24.8943,24.822,24.8763,52400.0
2016-02-29 09:50:00,27.52,27.55,27.51,27.51,61264.0,24.8763,24.9034,24.8672,24.8672,61264.0
2016-02-29 10:00:00,27.5,27.51,27.46,27.47,172672.0,24.8582,24.8672,24.822,24.8311,172672.0
2016-02-29 10:10:00,27.47,27.51,27.45,27.48,45228.0,24.8311,24.8672,24.813,24.8401,45228.0
2016-02-29 10:20:00,27.49,27.53,27.49,27.5,125472.0,24.8491,24.8853,24.8491,24.8582,125472.0
2016-02-29 10:30:00,27.5,27.51,27.47,27.49,46576.0,24.8582,24.8672,24.8311,24.8491,46576.0
2016-02-29 10:40:00,27.49,27.53,27.49,27.52,23388.0,24.8491,24.8853,24.8491,24.8763,23388.0
2016-02-29 10:50:00,27.51,27.55,27.51,27.54,37152.0,24.8672,24.9034,24.8672,24.8943,37152.0
2016-02-29 11:00:00,27.55,27.56,27.53,27.55,58580.0,24.9034,24.9124,24.8853,24.9034,58580.0
2016-02-29 11:10:00,27.56,27.58,27.54,27.57,43488.0,24.9124,24.9305,24.8943,24.9215,43488.0
2016-02-29 11:20:00,27.57,27.59,27.56,27.56,34176.0,24.9215,24.9395,24.9124,24.9124,34176.0
2016-02-29 11:30:00,27.57,27.66,27.57,27.66,112828.0,24.9215,25.0028,24.9215,25.0028,112828.0
2016-02-29 11:40:00,27.65,27.66,27.63,27.63,59400.0,24.9938,25.0028,24.9757,24.9757,59400.0
2016-02-29 11:50:00,27.62,27.63,27.61,27.61,59364.0,24.9666,24.9757,24.9576,24.9576,59364.0
2016-02-29 12:00:00,27.61,27.62,27.6,27.6,170576.0,24.9576,24.9666,24.9486,24.9486,170576.0
2016-02-29 12:10:00,27.61,27.63,27.6,27.63,19628.0,24.9576,24.9757,24.9486,24.9757,19628.0
2016-02-29 12:20:00,27.63,27.64,27.59,27.59,28748.0,24.9757,24.9847,24.9395,24.9395,28748.0
2016-02-29 12:30:00,27.58,27.59,27.56,27.57,67072.0,24.9305,24.9395,24.9124,24.9215,67072.0
2016-02-29 12:40:00,27.57,27.59,27.57,27.58,45596.0,24.9215,24.9395,24.9215,24.9305,45596.0
2016-02-29 12:50:00,27.58,27.6,27.58,27.59,23104.0,24.9305,24.9486,24.9305,24.9395,23104.0
2016-02-29 13:00:00,27.6,27.61,27.59,27.59,16384.0,24.9486,24.9576,24.9395,24.9395,16384.0
2016-02-29 13:10:00,27.59,27.6,27.57,27.58,50044.0,24.9395,24.9486,24.9215,24.9305,50044.0
2016-02-29 13:20:00,27.58,27.58,27.54,27.54,92116.0,24.9305,24.9305,24.8943,24.8943,92116.0
2016-02-29 13:30:00,27.54,27.54,27.52,27.54,133332.0,24.8943,24.8943,24.8763,24.8943,133332.0
2016-02-29 13:40:00,27.54,27.54,27.52,27.54,45572.0,24.8943,24.8943,24.8763,24.8943,45572.0
2016-02-29 13:50:00,27.54,27.55,27.53,27.54,18996.0,24.8943,24.9034,24.8853,24.8943,18996.0
2016-02-29 14:00:00,27.54,27.55,27.49,27.49,67656.0,24.8943,24.9034,24.8491,24.8491,67656.0
2016-02-29 14:10:00,27.49,27.49,27.46,27.46,43432.0,24.8491,24.8491,24.822,24.822,43432.0
2016-02-29 14:20:00,27.46,27.46,27.41,27.45,392872.0,24.822,24.822,24.7768,24.813,392872.0
2016-02-29 14:30:00,27.45,27.47,27.43,27.45,91648.0,24.813,24.8311,24.7949,24.813,91648.0
2016-02-29 14:40:00,27.44,27.44,27.39,27.4,122072.0,24.8039,24.8039,24.7587,24.7678,122072.0
2016-02-29 14:50:00,27.42,27.43,27.38,27.4,149712.0,24.7859,24.7949,24.7497,24.7678,149712.0
2016-02-29 15:00:00,27.39,27.39,27.33,27.36,54528.0,24.7587,24.7587,24.7045,24.7316,54528.0
2016-02-29 15:10:00,27.35,27.35,27.3,27.31,155104.0,24.7226,24.7226,24.6774,24.6864,155104.0
2016-02-29 15:20:00,27.31,27.37,27.31,27.36,109540.0,24.6864,24.7407,24.6864,24.7316,109540.0
2016-02-29 15:30:00,27.36,27.39,27.34,27.38,88592.0,24.7316,24.7587,24.7135,24.7497,88592.0
2016-02-29 15:40:00,27.38,27.39,27.35,27.37,110900.0,24.7497,24.7587,24.7226,24.7407,110900.0
2016-02-29 15:50:00,27.37,27.37,27.26,27.26,281632.0,24.7407,24.7407,24.6412,24.6412,281632.0
2016-03-01 09:30:00,27.47,27.5,27.43,27.43,216564.0,24.8311,24.8582,24.7949,24.7949,216564.0
2016-03-01 09:40:00,27.41,27.47,27.39,27.44,164628.0,24.7768,24.8311,24.7587,24.8039,164628.0
2016-03-01 09:50:00,27.45,27.49,27.44,27.48,56860.0,24.813,24.8491,24.8039,24.8401,56860.0
2016-03-01 10:00:00,27.48,27.56,27.48,27.53,119716.0,24.8401,24.9124,24.8401,24.8853,119716.0
2016-03-01 10:10:00,27.55,27.56,27.5,27.52,54832.0,24.9034,24.9124,24.8582,24.8763,54832.0
2016-03-01 10:20:00,27.54,27.65,27.53,27.65,99072.0,24.8943,24.9938,24.8853,24.9938,99072.0
2016-03-01 10:30:00,27.63,27.67,27.63,27.65,36752.0,24.9757,25.0118,24.9757,24.9938,36752.0
2016-03-01 10:40:00,27.65,27.67,27.64,27.64,54928.0,24.9938,25.0118,24.9847,24.9847,54928.0
2016-03-01 10:50:00,27.63,27.65,27.61,27.62,52704.0,24.9757,24.9938,24.9576,24.9666,52704.0
2016-03-01 11:00:00,27.62,27.65,27.62,27.65,17196.0,24.9666,24.9938,24.9666,24.9938,17196.0
2016-03-01 11:10:00,27.65,27.69,27.65,27.69,52532.0,24.9938,25.0299,24.9938,25.0299,52532.0
2016-03-01 11:20:00,27.69,27.72,27.68,27.71,42484.0,25.0299,25.057,25.0209,25.048,42484.0
2016-03-01 11:30:00,27.71,27.74,27.71,27.74,82200.0,25.048,25.0751,25.048,25.0751,82200.0
2016-03-01 11:40:00,27.74,27.75,27.73,27.74,55724.0,25.0751,25.0842,25.0661,25.0751,55724.0
2016-03-01 11:50:00,27.75,27.78,27.75,27.78,21688.0,25.0842,25.1113,25.0842,25.1113,21688.0
2016-03-01 12:00:00,27.79,27.84,27.77,27.82,53476.0,25.1203,25.1655,25.1022,25.1474,53476.0
2016-03-01 12:10:00,27.82,27.82,27.8,27.81,71624.0,25.1474,25.1474,25.1294,25.1384,71624.0
2016-03-01 12:20:00,27.81,27.82,27.79,27.81,47648.0,25.1384,25.1474,25.1203,25.1384,47648.0
2016-03-01 12:30:00,27.82,27.82,27.8,27.8,46720.0,25.1474,25.1474,25.1294,25.1294,46720.0
2016-03-01 12:40:00,27.8,27.83,27.8,27.8,37740.0,25.1294,25.1565,25.1294,25.1294,37740.0
2016-03-01 12:50:00,27.81,27.83,27.8,27.82,68388.0,25.1384,25.1565,25.1294,25.1474,68388.0
2016-03-01 13:00:00,27.81,27.81,27.79,27.8,53772.0,25.1384,25.1384,25.1203,25.1294,53772.0
2016-03-01 13:10:00,27.8,27.82,27.8,27.81,83700.0,25.1294,25.1474,25.1294,25.1384,83700.0
2016-03-01 13:20:00,27.81,27.85,27.81,27.84,80968.0,25.1384,25.1746,25.1384,25.1655,80968.0
2016-03-01 13:30:00,27.84,27.86,27.84,27.86,46156.0,25.1655,25.1836,25.1655,25.1836,46156.0
2016-03-01 13:40:00,27.86,27.88,27.86,27.88,95972.0,25.1836,25.2017,25.1836,25.2017,95972.0
2016-03-01 13:50:00,27.88,27.88,27.84,27.86,106928.0,25.2017,25.2017,25.1655,25.1836,106928.0
2016-03-01 14:00:00,27.85,27.89,27.85,27.88,110608.0,25.1746,25.2107,25.1746,25.2017,110608.0
2016-03-01 14:10:00,27.88,27.89,27.86,27.86,60448.0,25.2017,25.2107,25.1836,25.1836,60448.0
2016-03-01 14:20:00,27.86,27.86,27.84,27.86,100540.0,25.1836,25.1836,25.1655,25.1836,100540.0
2016-03-01 14:30:00,27.86,27.87,27.84,27.85,87964.0,25.1836,25.1926,25.1655,25.1746,87964.0
2016-03-01 14:40:00,27.85,27.9,27.85,27.89,108084.0,25.1746,25.2197,25.1746,25.2107,108084.0
2016-03-01 14:50:00,27.9,27.93,27.89,27.93,74548.0,25.2197,25.2469,25.2107,25.2469,74548.0
2016-03-01 15:00:00,27.92,27.96,27.92,27.95,503172.0,25.2378,25.274,25.2378,25.2649,503172.0
2016-03-01 15:10:00,27.95,27.95,27.92,27.93,99512.0,25.2649,25.2649,25.2378,25.2469,99512.0
2016-03-01 15:20:00,27.93,27.93,27.91,27.92,48840.0,25.2469,25.2469,25.2288,25.2378,48840.0
2016-03-01 15:30:00,27.92,27.92,27.89,27.89,78076.0,25.2378,25.2378,25.2107,25.2107,78076.0
2016-03-01 15:40:00,27.89,27.9,27.88,27.88,88960.0,25.2107,25.2197,25.2017,25.2017,88960.0
2016-03-01 15:50:00,27.88,27.97,27.88,27.97,484340.0,25.2017,25.283,25.2017,25.283,484340.0
2016-03-02 09:30:00,27.91,27.94,27.9,27.91,105248.0,25.2288,25.2559,25.2197,25.2288,105248.0
2016-03-02 09:40:00,27.92,27.93,27.89,27.91,49364.0,25.2378,25.2469,25.2107,25.2288,49364.0
2016-03-02 09:50:00,27.9,27.9,27.83,27.87,36984.0,25.2197,25.2197,25.1565,25.1926,36984.0
2016-03-02 10:00:00,27.88,27.92,27.87,27.92,40924.0,25.2017,25.2378,25.1926,25.2378,40924.0
2016-03-02 10:10:00,27.92,27.95,27.91,27.93,30664.0,25.2378,25.2649,25.2288,25.2469,30664.0
2016-03-02 10:20:00,27.93,27.93,27.89,27.9,88740.0,25.2469,25.2469,25.2107,25.2197,88740.0
2016-03-02 10:30:00,27.89,27.89,27.83,27.84,82780.0,25.2107,25.2107,25.1565,25.1655,82780.0
2016-03-02 10:40:00,27.83,27.86,27.81,27.85,50852.0,25.1565,25.1836,25.1384,25.1746,50852.0
2016-03-02 10:50:00,27.85,27.9,27.84,27.9,32684.0,25.1746,25.2197,25.1655,25.2197,32684.0
2016-03-02 11:00:00,27.89,27.95,27.88,27.93,50788.0,25.2107,25.2649,25.2017,25.2469,50788.0
2016-03-02 11:10:00,27.93,27.93,27.89,27.89,34308.0,25.2469,25.2469,25.2107,25.2107,34308.0
2016-03-02 11:20:00,27.89,27.89,27.86,27.88,21976.0,25.2107,25.2107,25.1836,25.2017,21976.0
2016-03-02 11:30:00,27.89,27.92,27.86,27.88,92468.0,25.2107,25.2378,25.1836,25.2017,92468.0
2016-03-02 11:40:00,27.88,27.89,27.86,27.88,73848.0,25.2017,25.2107,25.1836,25.2017,73848.0
2016-03-02 11:50:00,27.87,27.88,27.82,27.82,114844.0,25.1926,25.2017,25.1474,25.1474,114844.0
2016-03-02 12:00:00,27.82,27.83,27.8,27.82,124216.0,25.1474,25.1565,25.1294,25.1474,124216.0
2016-03-02 12:10:00,27.81,27.84,27.81,27.83,66876.0,25.1384,25.1655,25.1384,25.1565,66876.0
2016-03-02 12:20:00,27.83,27.84,27.81,27.82,93316.0,25.1565,25.1655,25.1384,25.1474,93316.0
2016-03-02 12:30:00,27.82,27.85,27.81,27.85,114776.0,25.1474,25.1746,25.1384,25.1746,114776.0
2016-03-02 12:40:00,27.84,27.87,27.84,27.86,42000.0,25.1655,25.1926,25.1655,25.1836,42000.0
2016-03-02 12:50:00,27.86,27.86,27.84,27.86,63020.0,25.1836,25.1836,25.1655,25.1836,63020.0
2016-03-02 13:00:00,27.87,27.88,27.85,27.87,71012.0,25.1926,25.2017,25.1746,25.1926,71012.0
2016-03-02 13:10:00,27.87,27.88,27.86,27.88,59940.0,25.1926,25.2017,25.1836,25.2017,59940.0
2016-03-02 13:20:00,27.88,27.9,27.85,27.89,48804.0,25.2017,25.2197,25.1746,25.2107,48804.0
2016-03-02 13:30:00,27.89,27.9,27.88,27.89,53144.0,25.2107,25.2197,25.2017,25.2107,53144.0
2016-03-02 13:40:00,27.89,27.91,27.89,27.9,423284.0,25.2107,25.2288,25.2107,25.2197,423284.0
2016-03-02 13:50:00,27.9,27.9,27.84,27.84,139756.0,25.2197,25.2197,25.1655,25.1655,139756.0
2016-03-02 14:00:00,27.84,27.86,27.82,27.83,84732.0,25.1655,25.1836,25.1474,25.1565,84732.0
2016-03-02 14:10:00,27.83,27.84,27.81,27.82,645164.0,25.1565,25.1655,25.1384,25.1474,645164.0
2016-03-02 14:20:00,27.82,27.87,27.82,27.86,72168.0,25.1474,25.1926,25.1474,25.1836,72168.0
2016-03-02 14:30:00,27.86,27.9,27.85,27.9,92404.0,25.1836,25.2197,25.1746,25.2197,92404.0
2016-03-02 14:40:00,27.91,27.92,27.9,27.92,70096.0,25.2288,25.2378,25.2197,25.2378,70096.0
2016-03-02 14:50:00,27.92,27.94,27.91,27.91,106436.0,25.2378,25.2559,25.2288,25.2288,106436.0
2016-03-02 15:00:00,27.91,27.91,27.86,27.89,81844.0,25.2288,25.2288,25.1836,25.2107,81844.0
2016-03-02 15:10:00,27.88,27.94,27.88,27.91,84152.0,25.2017,25.2559,25.2017,25.2288,84152.0
2016-03-02 15:20:00,27.91,27.95,27.91,27.91,70064.0,25.2288,25.2649,25.2288,25.2288,70064.0
2016-03-02 15:30:00,27.91,27.93,27.89,27.92,98468.0,25.2288,25.2469,25.2107,25.2378,98468.0
2016-03-02 15:40:00,27.92,27.95,27.91,27.94,76112.0,25.2378,25.2649,25.2288,25.2559,76112.0
2016-03-02 15:50:00,27.95,27.99,27.93,27.98,208484.0,25.2649,25.3011,25.2469,25.2921,208484.0
2016-03-03 09:30:00,27.91,27.95,27.9,27.93,125428.0,25.2288,25.2649,25.2197,25.2469,125428.0
2016-03-03 09:40:00,27.92,27.92,27.87,27.9,79600.0,25.2378,25.2378,25.1926,25.2197,79600.0
2016-03-03 09:50:00,27.9,27.91,27.88,27.89,28268.0,25.2197,25.2288,25.2017,25.2107,28268.0
2016-03-03 10:00:00,27.89,27.91,27.86,27.9,114100.0,25.2107,25.2288,25.1836,25.2197,114100.0
2016-03-03 10:10:00,27.89,27.9,27.84,27.86,42468.0,25.2107,25.2197,25.1655,25.1836,42468.0
2016-03-03 10:20:00,27.87,27.89,27.84,27.87,113424.0,25.1926,25.2107,25.1655,25.1926,113424.0
2016-03-03 10:30:00,27.88,27.9,27.88,27.9,45180.0,25.2017,25.2197,25.2017,25.2197,45180.0
2016-03-03 10:40:00,27.9,27.92,27.88,27.91,51204.0,25.2197,25.2378,25.2017,25.2288,51204.0
2016-03-03 10:50:00,27.91,27.92,27.89,27.9,104900.0,25.2288,25.2378,25.2107,25.2197,104900.0
2016-03-03 11:00:00,27.9,27.9,27.88,27.89,53000.0,25.2197,25.2197,25.2017,25.2107,53000.0
2016-03-03 11:10:00,27.89,27.9,27.88,27.88,72576.0,25.2107,25.2197,25.2017,25.2017,72576.0
2016-03-03 11:20:00,27.88,27.88,27.8,27.8,78176.0,25.2017,25.2017,25.1294,25.1294,78176.0
2016-03-03 11:30:00,27.81,27.82,27.8,27.82,46572.0,25.1384,25.1474,25.1294,25.1474,46572.0
2016-03-03 11:40:00,27.81,27.83,27.81,27.83,70780.0,25.1384,25.1565,25.1384,25.1565,70780.0
2016-03-03 11:50:00,27.83,27.85,27.82,27.85,21744.0,25.1565,25.1746,25.1474,25.1746,21744.0
2016-03-03 12:00:00,27.85,27.86,27.84,27.86,36976.0,25.1746,25.1836,25.1655,25.1836,36976.0
2016-03-03 12:10:00,27.86,27.87,27.83,27.84,22916.0,25.1836,25.1926,25.1565,25.1655,22916.0
2016-03-03 12:20:00,27.84,27.85,27.83,27.83,38784.0,25.1655,25.1746,25.1565,25.1565,38784.0
2016-03-03 12:30:00,27.82,27.86,27.82,27.85,26472.0,25.1474,25.1836,25.1474,25.1746,26472.0
2016-03-03 12:40:00,27.86,27.86,27.83,27.83,34772.0,25.1836,25.1836,25.1565,25.1565,34772.0
2016-03-03 12:50:00,27.84,27.86,27.84,27.86,8640.0,25.1655,25.1836,25.1655,25.1836,8640.0
2016-03-03 13:00:00,27.87,27.89,27.86,27.89,26820.0,25.1926,25.2107,25.1836,25.2107,26820.0
2016-03-03 13:10:00,27.9,27.9,27.88,27.89,25616.0,25.2197,25.2197,25.2017,25.2107,25616.0
2016-03-03 13:20:00,27.89,27.9,27.86,27.87,42408.0,25.2107,25.2197,25.1836,25.1926,42408.0
2016-03-03 13:30:00,27.88,27.93,27.88,27.92,196604.0,25.2017,25.2469,25.2017,25.2378,196604.0
2016-03-03 13:40:00,27.92,27.95,27.91,27.94,42468.0,25.2378,25.2649,25.2288,25.2559,42468.0
2016-03-03 13:50:00,27.95,27.95,27.92,27.93,49300.0,25.2649,25.2649,25.2378,25.2469,49300.0
2016-03-03 14:00:00,27.94,27.94,27.91,27.92,82920.0,25.2559,25.2559,25.2288,25.2378,82920.0
2016-03-03 14:10:00,27.92,27.93,27.91,27.92,159152.0,25.2378,25.2469,25.2288,25.2378,159152.0
2016-03-03 14:20:00,27.93,27.96,27.92,27.93,120640.0,25.2469,25.274,25.2378,25.2469,120640.0
2016-03-03 14:30:00,27.94,27.95,27.91,27.95,53044.0,25.2559,25.2649,25.2288,25.2649,53044.0
2016-03-03 14:40:00,27.96,27.96,27.95,27.96,85336.0,25.274,25.274,25.2649,25.274,85336.0
2016-03-03 14:50:00,27.97,27.98,27.95,27.96,73880.0,25.283,25.2921,25.2649,25.274,73880.0
2016-03-03 15:00:00,27.96,27.99,27.96,27.96,74652.0,25.274,25.3011,25.274,25.274,74652.0
2016-03-03 15:10:00,27.95,27.95,27.94,27.94,96556.0,25.2649,25.2649,25.2559,25.2559,96556.0
2016-03-03 15:20:00,27.93,27.96,27.93,27.96,112232.0,25.2469,25.274,25.2469,25.274,112232.0
2016-03-03 15:30:00,27.96,28.0,27.96,27.98,60808.0,25.274,25.3101,25.274,25.2921,60808.0
2016-03-03 15:40:00,27.98,28.01,27.98,28.01,65084.0,25.2921,25.3192,25.2921,25.3192,65084.0
2016-03-03 15:50:00,28.01,28.01,28.0,28.01,512276.0,25.3192,25.3192,25.3101,25.3192,512276.0
2016-03-04 09:30:00,28.07,28.07,27.95,27.97,123708.0,25.3734,25.3734,25.2649,25.283,123708.0
2016-03-04 09:40:00,27.95,27.98,27.94,27.96,55192.0,25.2649,25.2921,25.2559,25.274,55192.0
2016-03-04 09:50:00,27.96,27.98,27.91,27.93,56564.0,25.274,25.2921,25.2288,25.2469,56564.0
2016-03-04 10:00:00,27.95,27.96,27.9,27.94,69968.0,25.2649,25.274,25.2197,25.2559,69968.0
2016-03-04 10:10:00,27.95,27.99,27.93,27.96,68492.0,25.2649,25.3011,25.2469,25.274,68492.0
2016-03-04 10:20:00,27.97,27.99,27.93,27.97,94836.0,25.283,25.3011,25.2469,25.283,94836.0
2016-03-04 10:30:00,27.98,28.01,27.97,28.01,181112.0,25.2921,25.3192,25.283,25.3192,181112.0
2016-03-04 10:40:00,28.0,28.05,28.0,28.05,64016.0,25.3101,25.3553,25.3101,25.3553,64016.0
2016-03-04 10:50:00,28.05,28.05,28.02,28.02,77632.0,25.3553,25.3553,25.3282,25.3282,77632.0
2016-03-04 11:00:00,28.03,28.08,28.03,28.08,41444.0,25.3373,25.3825,25.3373,25.3825,41444.0
2016-03-04 11:10:00,28.08,28.13,28.07,28.13,142548.0,25.3825,25.4277,25.3734,25.4277,142548.0
2016-03-04 11:20:00,28.12,28.12,28.08,28.08,45220.0,25.4186,25.4186,25.3825,25.3825,45220.0
2016-03-04 11:30:00,28.09,28.1,28.06,28.06,75608.0,25.3915,25.4005,25.3644,25.3644,75608.0
2016-03-04 11:40:00,28.06,28.07,28.05,28.06,37708.0,25.3644,25.3734,25.3553,25.3644,37708.0
2016-03-04 11:50:00,28.07,28.1,28.05,28.09,129408.0,25.3734,25.4005,25.3553,25.3915,129408.0
2016-03-04 12:00:00,28.1,28.11,28.09,28.1,42632.0,25.4005,25.4096,25.3915,25.4005,42632.0
2016-03-04 12:10:00,28.09,28.1,28.07,28.07,21152.0,25.3915,25.4005,25.3734,25.3734,21152.0
2016-03-04 12:20:00,28.07,28.08,28.06,28.07,27244.0,25.3734,25.3825,25.3644,25.3734,27244.0
2016-03-04 12:30:00,28.08,28.09,28.08,28.08,31064.0,25.3825,25.3915,25.3825,25.3825,31064.0
2016-03-04 12:40:00,28.08,28.09,28.07,28.08,70368.0,25.3825,25.3915,25.3734,25.3825,70368.0
2016-03-04 12:50:00,28.08,28.12,28.08,28.11,26108.0,25.3825,25.4186,25.3825,25.4096,26108.0
2016-03-04 13:00:00,28.11,28.11,28.1,28.1,37152.0,25.4096,25.4096,25.4005,25.4005,37152.0
2016-03-04 13:10:00,28.09,28.1,28.09,28.09,20792.0,25.3915,25.4005,25.3915,25.3915,20792.0
2016-03-04 13:20:00,28.11,28.12,28.09,28.12,54856.0,25.4096,25.4186,25.3915,25.4186,54856.0
2016-03-04 13:30:00,28.12,28.15,28.11,28.15,107812.0,25.4186,25.4457,25.4096,25.4457,107812.0
2016-03-04 13:40:00,28.15,28.18,28.15,28.17,63112.0,25.4457,25.4729,25.4457,25.4638,63112.0
2016-03-04 13:50:00,28.17,28.2,28.16,28.19,33744.0,25.4638,25.4909,25.4548,25.4819,33744.0
2016-03-04 14:00:00,28.18,28.19,28.16,28.16,43784.0,25.4729,25.4819,25.4548,25.4548,43784.0
2016-03-04 14:10:00,28.16,28.16,28.13,28.13,49848.0,25.4548,25.4548,25.4277,25.4277,49848.0
2016-03-04 14:20:00,28.13,28.13,28.09,28.11,78428.0,25.4277,25.4277,25.3915,25.4096,78428.0
2016-03-04 14:30:00,28.1,28.11,28.08,28.08,147448.0,25.4005,25.4096,25.3825,25.3825,147448.0
2016-03-04 14:40:00,28.07,28.07,28.03,28.05,730988.0,25.3734,25.3734,25.3373,25.3553,730988.0
2016-03-04 14:50:00,28.05,28.05,28.0,28.03,81980.0,25.3553,25.3553,25.3101,25.3373,81980.0
2016-03-04 15:00:00,28.02,28.03,27.99,28.03,46700.0,25.3282,25.3373,25.3011,25.3373,46700.0
2016-03-04 15:10:00,28.03,28.05,28.0,28.05,58604.0,25.3373,25.3553,25.3101,25.3553,58604.0
2016-03-04 15:20:00,28.05,28.08,28.04,28.07,44444.0,25.3553,25.3825,25.3463,25.3734,44444.0
2016-03-04 15:30:00,28.08,28.09,28.05,28.06,36840.0,25.3825,25.3915,25.3553,25.3644,36840.0
2016-03-04 15:40:00,28.06,28.1,28.06,28.08,66744.0,25.3644,25.4005,25.3644,25.3825,66744.0
2016-03-04 15:50:00,28.08,28.08,28.04,28.07,145468.0,25.3825,25.3825,25.3463,25.3734,145468.0
2016-03-07 09:30:00,27.92,27.97,27.9,27.93,148168.0,25.2378,25.283,25.2197,25.2469,148168.0
2016-03-07 09:40:00,27.93,27.95,27.93,27.93,34116.0,25.2469,25.2649,25.2469,25.2469,34116.0
2016-03-07 09:50:00,27.92,27.92,27.86,27.87,43800.0,25.2378,25.2378,25.1836,25.1926,43800.0
2016-03-07 10:00:00,27.85,27.91,27.85,27.89,36556.0,25.1746,25.2288,25.1746,25.2107,36556.0
2016-03-07 10:10:00,27.89,27.93,27.87,27.92,41432.0,25.2107,25.2469,25.1926,25.2378,41432.0
2016-03-07 10:20:00,27.92,27.92,27.87,27.87,114548.0,25.2378,25.2378,25.1926,25.1926,114548.0
2016-03-07 10:30:00,27.88,27.93,27.87,27.93,23300.0,25.2017,25.2469,25.1926,25.2469,23300.0
2016-03-07 10:40:00,27.94,27.96,27.91,27.91,113004.0,25.2559,25.274,25.2288,25.2288,113004.0
2016-03-07 10:50:00,27.91,27.92,27.89,27.91,69208.0,25.2288,25.2378,25.2107,25.2288,69208.0
2016-03-07 11:00:00,27.92,27.92,27.89,27.91,26308.0,25.2378,25.2378,25.2107,25.2288,26308.0
2016-03-07 11:10:00,27.93,27.94,27.91,27.92,37040.0,25.2469,25.2559,25.2288,25.2378,37040.0
2016-03-07 11:20:00,27.92,27.96,27.92,27.93,1272808.0,25.2378,25.274,25.2378,25.2469,1272808.0
2016-03-07 11:30:00,27.94,28.01,27.94,28.0,78436.0,25.2559,25.3192,25.2559,25.3101,78436.0
2016-03-07 11:40:00,28.0,28.05,28.0,28.03,102584.0,25.3101,25.3553,25.3101,25.3373,102584.0
2016-03-07 11:50:00,28.02,28.03,27.99,27.99,43028.0,25.3282,25.3373,25.3011,25.3011,43028.0
2016-03-07 12:00:00,27.99,28.0,27.98,28.0,38768.0,25.3011,25.3101,25.2921,25.3101,38768.0
2016-03-07 12:10:00,28.0,28.01,27.97,27.98,70032.0,25.3101,25.3192,25.283,25.2921,70032.0
2016-03-07 12:20:00,27.98,27.99,27.97,27.99,51248.0,25.2921,25.3011,25.283,25.3011,51248.0
2016-03-07 12:30:00,27.99,28.0,27.98,28.0,36156.0,25.3011,25.3101,25.2921,25.3101,36156.0
2016-03-07 12:40:00,28.0,28.02,27.99,28.0,40780.0,25.3101,25.3282,25.3011,25.3101,40780.0
2016-03-07 12:50:00,28.0,28.01,27.99,28.0,90852.0,25.3101,25.3192,25.3011,25.3101,90852.0
2016-03-07 13:00:00,28.0,28.03,28.0,28.03,27576.0,25.3101,25.3373,25.3101,25.3373,27576.0
2016-03-07 13:10:00,28.04,28.04,28.02,28.02,56800.0,25.3463,25.3463,25.3282,25.3282,56800.0
2016-03-07 13:20:00,28.02,28.02,27.96,27.96,49996.0,25.3282,25.3282,25.274,25.274,49996.0
2016-03-07 13:30:00,27.96,27.96,27.9,27.92,98248.0,25.274,25.274,25.2197,25.2378,98248.0
2016-03-07 13:40:00,27.91,27.93,27.9,27.91,25020.0,25.2288,25.2469,25.2197,25.2288,25020.0
2016-03-07 13:50:00,27.92,27.93,27.91,27.91,26852.0,25.2378,25.2469,25.2288,25.2288,26852.0
2016-03-07 14:00:00,27.91,27.93,27.89,27.91,56920.0,25.2288,25.2469,25.2107,25.2288,56920.0
2016-03-07 14:10:00,27.9,27.92,27.86,27.86,58952.0,25.2197,25.2378,25.1836,25.1836,58952.0
2016-03-07 14:20:00,27.86,27.88,27.84,27.84,56516.0,25.1836,25.2017,25.1655,25.1655,56516.0
2016-03-07 14:30:00,27.85,27.86,27.79,27.8,53692.0,25.1746,25.1836,25.1203,25.1294,53692.0
2016-03-07 14:40:00,27.8,27.83,27.79,27.82,131640.0,25.1294,25.1565,25.1203,25.1474,131640.0
2016-03-07 14:50:00,27.82,27.84,27.82,27.83,26468.0,25.1474,25.1655,25.1474,25.1565,26468.0
2016-03-07 15:00:00,27.82,27.83,27.78,27.82,66736.0,25.1474,25.1565,25.1113,25.1474,66736.0
2016-03-07 15:10:00,27.83,27.89,27.83,27.89,72736.0,25.1565,25.2107,25.1565,25.2107,72736.0
2016-03-07 15:20:00,27.89,27.92,27.87,27.9,150084.0,25.2107,25.2378,25.1926,25.2197,150084.0
2016-03-07 15:30:00,27.9,27.97,27.89,27.96,785392.0,25.2197,25.283,25.2107,25.274,785392.0
2016-03-07 15:40:00,27.95,27.96,27.89,27.9,181112.0,25.2649,25.274,25.2107,25.2197,181112.0
2016-03-07 15:50:00,27.9,27.95,27.9,27.95,158068.0,25.2197,25.2649,25.2197,25.2649,158068.0
2016-03-08 09:30:00,27.78,27.78,27.73,27.76,86532.0,25.1113,25.1113,25.0661,25.0932,86532.0
2016-03-08 09:40:00,27.73,27.83,27.73,27.83,94412.0,25.0661,25.1565,25.0661,25.1565,94412.0
2016-03-08 09:50:00,27.83,27.88,27.83,27.84,66200.0,25.1565,25.2017,25.1565,25.1655,66200.0
2016-03-08 10:00:00,27.83,27.87,27.78,27.78,28248.0,25.1565,25.1926,25.1113,25.1113,28248.0
2016-03-08 10:10:00,27.79,27.84,27.79,27.82,46312.0,25.1203,25.1655,25.1203,25.1474,46312.0
2016-03-08 10:20:00,27.82,27.86,27.78,27.78,104700.0,25.1474,25.1836,25.1113,25.1113,104700.0
2016-03-08 10:30:00,27.76,27.84,27.75,27.81,65664.0,25.0932,25.1655,25.0842,25.1384,65664.0
2016-03-08 10:40:00,27.8,27.81,27.75,27.77,112956.0,25.1294,25.1384,25.0842,25.1022,112956.0
2016-03-08 10:50:00,27.76,27.79,27.76,27.79,58628.0,25.0932,25.1203,25.0932,25.1203,58628.0
2016-03-08 11:00:00,27.8,27.85,27.8,27.85,41584.0,25.1294,25.1746,25.1294,25.1746,41584.0
2016-03-08 11:10:00,27.84,27.85,27.81,27.85,26600.0,25.1655,25.1746,25.1384,25.1746,26600.0
2016-03-08 11:20:00,27.83,27.87,27.8,27.85,59528.0,25.1565,25.1926,25.1294,25.1746,59528.0
2016-03-08 11:30:00,27.84,27.86,27.84,27.84,71728.0,25.1655,25.1836,25.1655,25.1655,71728.0
2016-03-08 11:40:00,27.83,27.87,27.83,27.85,51080.0,25.1565,25.1926,25.1565,25.1746,51080.0
2016-03-08 11:50:00,27.85,27.91,27.85,27.9,136996.0,25.1746,25.2288,25.1746,25.2197,136996.0
2016-03-08 12:00:00,27.89,27.92,27.87,27.92,70796.0,25.2107,25.2378,25.1926,25.2378,70796.0
2016-03-08 12:10:00,27.92,27.95,27.9,27.94,48848.0,25.2378,25.2649,25.2197,25.2559,48848.0
2016-03-08 12:20:00,27.93,27.95,27.93,27.93,33428.0,25.2469,25.2649,25.2469,25.2469,33428.0
2016-03-08 12:30:00,27.93,27.94,27.9,27.9,49800.0,25.2469,25.2559,25.2197,25.2197,49800.0
2016-03-08 12:40:00,27.9,27.92,27.88,27.9,31836.0,25.2197,25.2378,25.2017,25.2197,31836.0
2016-03-08 12:50:00,27.89,27.9,27.88,27.9,50344.0,25.2107,25.2197,25.2017,25.2197,50344.0
2016-03-08 13:00:00,27.9,27.91,27.89,27.9,37168.0,25.2197,25.2288,25.2107,25.2197,37168.0
2016-03-08 13:10:00,27.9,27.91,27.86,27.89,106352.0,25.2197,25.2288,25.1836,25.2107,106352.0
2016-03-08 13:20:00,27.9,27.94,27.89,27.93,60952.0,25.2197,25.2559,25.2107,25.2469,60952.0
2016-03-08 13:30:00,27.93,27.97,27.93,27.96,41980.0,25.2469,25.283,25.2469,25.274,41980.0
2016-03-08 13:40:00,27.96,27.96,27.93,27.94,60324.0,25.274,25.274,25.2469,25.2559,60324.0
2016-03-08 13:50:00,27.93,27.93,27.92,27.93,42492.0,25.2469,25.2469,25.2378,25.2469,42492.0
2016-03-08 14:00:00,27.92,27.95,27.91,27.94,52444.0,25.2378,25.2649,25.2288,25.2559,52444.0
2016-03-08 14:10:00,27.95,27.96,27.91,27.92,38212.0,25.2649,25.274,25.2288,25.2378,38212.0
2016-03-08 14:20:00,27.92,27.93,27.86,27.87,43184.0,25.2378,25.2469,25.1836,25.1926,43184.0
2016-03-08 14:30:00,27.87,27.88,27.85,27.86,55476.0,25.1926,25.2017,25.1746,25.1836,55476.0
2016-03-08 14:40:00,27.85,27.87,27.84,27.86,52084.0,25.1746,25.1926,25.1655,25.1836,52084.0
2016-03-08 14:50:00,27.85,27.86,27.82,27.84,225544.0,25.1746,25.1836,25.1474,25.1655,225544.0
2016-03-08 15:00:00,27.84,27.86,27.81,27.81,73828.0,25.1655,25.1836,25.1384,25.1384,73828.0
2016-03-08 15:10:00,27.81,27.84,27.79,27.79,110608.0,25.1384,25.1655,25.1203,25.1203,110608.0
2016-03-08 15:20:00,27.79,27.83,27.78,27.78,46300.0,25.1203,25.1565,25.1113,25.1113,46300.0
2016-03-08 15:30:00,27.78,27.81,27.77,27.78,75576.0,25.1113,25.1384,25.1022,25.1113,75576.0
2016-03-08 15:40:00,27.78,27.81,27.77,27.79,148928.0,25.1113,25.1384,25.1022,25.1203,148928.0
2016-03-08 15:50:00,27.79,27.79,27.71,27.75,331456.0,25.1203,25.1203,25.048,25.0842,331456.0
2016-03-09 09:30:00,27.88,27.88,27.8,27.82,62800.0,25.2017,25.2017,25.1294,25.1474,62800.0
2016-03-09 09:40:00,27.82,27.84,27.8,27.82,43148.0,25.1474,25.1655,25.1294,25.1474,43148.0
2016-03-09 09:50:00,27.82,27.82,27.79,27.82,58908.0,25.1474,25.1474,25.1203,25.1474,58908.0
2016-03-09 10:00:00,27.82,27.84,27.79,27.79,126324.0,25.1474,25.1655,25.1203,25.1203,126324.0
2016-03-09 10:10:00,27.79,27.84,27.79,27.79,71536.0,25.1203,25.1655,25.1203,25.1203,71536.0
2016-03-09 10:20:00,27.8,27.84,27.8,27.83,51260.0,25.1294,25.1655,25.1294,25.1565,51260.0
2016-03-09 10:30:00,27.83,27.9,27.82,27.87,171828.0,25.1565,25.2197,25.1474,25.1926,171828.0
2016-03-09 10:40:00,27.88,27.89,27.85,27.85,70604.0,25.2017,25.2107,25.1746,25.1746,70604.0
2016-03-09 10:50:00,27.84,27.84,27.73,27.75,162976.0,25.1655,25.1655,25.0661,25.0842,162976.0
2016-03-09 11:00:00,27.77,27.79,27.76,27.78,60160.0,25.1022,25.1203,25.0932,25.1113,60160.0
2016-03-09 11:10:00,27.78,27.82,27.78,27.82,81100.0,25.1113,25.1474,25.1113,25.1474,81100.0
2016-03-09 11:20:00,27.82,27.85,27.8,27.84,67964.0,25.1474,25.1746,25.1294,25.1655,67964.0
2016-03-09 11:30:00,27.85,27.87,27.85,27.86,58956.0,25.1746,25.1926,25.1746,25.1836,58956.0
2016-03-09 11:40:00,27.85,27.86,27.83,27.85,30196.0,25.1746,25.1836,25.1565,25.1746,30196.0
2016-03-09 11:50:00,27.85,27.88,27.84,27.87,43632.0,25.1746,25.2017,25.1655,25.1926,43632.0
2016-03-09 12:00:00,27.87,27.87,27.85,27.85,27856.0,25.1926,25.1926,25.1746,25.1746,27856.0
2016-03-09 12:10:00,27.86,27.86,27.85,27.85,23512.0,25.1836,25.1836,25.1746,25.1746,23512.0
2016-03-09 12:20:00,27.85,27.86,27.85,27.86,16524.0,25.1746,25.1836,25.1746,25.1836,16524.0
2016-03-09 12:30:00,27.86,27.87,27.83,27.85,38064.0,25.1836,25.1926,25.1565,25.1746,38064.0
2016-03-09 12:40:00,27.85,27.85,27.79,27.79,63260.0,25.1746,25.1746,25.1203,25.1203,63260.0
2016-03-09 12:50:00,27.79,27.81,27.79,27.8,30992.0,25.1203,25.1384,25.1203,25.1294,30992.0
2016-03-09 13:00:00,27.8,27.82,27.79,27.8,69372.0,25.1294,25.1474,25.1203,25.1294,69372.0
2016-03-09 13:10:00,27.8,27.82,27.79,27.8,77868.0,25.1294,25.1474,25.1203,25.1294,77868.0
2016-03-09 13:20:00,27.8,27.81,27.79,27.8,37020.0,25.1294,25.1384,25.1203,25.1294,37020.0
2016-03-09 13:30:00,27.81,27.84,27.81,27.83,36852.0,25.1384,25.1655,25.1384,25.1565,36852.0
2016-03-09 13:40:00,27.82,27.86,27.81,27.85,49520.0,25.1474,25.1836,25.1384,25.1746,49520.0
2016-03-09 13:50:00,27.85,27.88,27.84,27.86,70224.0,25.1746,25.2017,25.1655,25.1836,70224.0
2016-03-09 14:00:00,27.86,27.88,27.86,27.88,33676.0,25.1836,25.2017,25.1836,25.2017,33676.0
2016-03-09 14:10:00,27.88,27.89,27.86,27.87,57928.0,25.2017,25.2107,25.1836,25.1926,57928.0
2016-03-09 14:20:00,27.86,27.88,27.85,27.88,113552.0,25.1836,25.2017,25.1746,25.2017,113552.0
2016-03-09 14:30:00,27.88,27.88,27.83,27.84,46376.0,25.2017,25.2017,25.1565,25.1655,46376.0
2016-03-09 14:40:00,27.84,27.86,27.84,27.86,33756.0,25.1655,25.1836,25.1655,25.1836,33756.0
2016-03-09 14:50:00,27.86,27.88,27.85,27.86,19712.0,25.1836,25.2017,25.1746,25.1836,19712.0
2016-03-09 15:00:00,27.86,27.87,27.82,27.82,46232.0,25.1836,25.1926,25.1474,25.1474,46232.0
2016-03-09 15:10:00,27.83,27.83,27.81,27.82,25732.0,25.1565,25.1565,25.1384,25.1474,25732.0
2016-03-09 15:20:00,27.81,27.85,27.8,27.84,58632.0,25.1384,25.1746,25.1294,25.1655,58632.0
2016-03-09 15:30:00,27.84,27.86,27.83,27.85,116680.0,25.1655,25.1836,25.1565,25.1746,116680.0
2016-03-09 15:40:00,27.85,27.87,27.83,27.85,96844.0,25.1746,25.1926,25.1565,25.1746,96844.0
2016-03-09 15:50:00,27.85,27.89,27.84,27.89,215472.0,25.1746,25.2107,25.1655,25.2107,215472.0
2016-03-10 09:30:00,27.99,28.05,27.93,28.05,99256.0,25.3011,25.3553,25.2469,25.3553,99256.0
2016-03-10 09:40:00,28.04,28.06,27.99,28.06,92240.0,25.3463,25.3644,25.3011,25.3644,92240.0
2016-03-10 09:50:00,28.05,28.12,28.04,28.11,189372.0,25.3553,25.4186,25.3463,25.4096,189372.0
2016-03-10 10:00:00,28.11,28.15,28.08,28.08,99768.0,25.4096,25.4457,25.3825,25.3825,99768.0
2016-03-10 10:10:00,28.08,28.1,28.04,28.07,96548.0,25.3825,25.4005,25.3463,25.3734,96548.0
2016-03-10 10:20:00,28.06,28.1,28.05,28.05,37460.0,25.3644,25.4005,25.3553,25.3553,37460.0
2016-03-10 10:30:00,28.03,28.04,27.89,27.93,210432.0,25.3373,25.3463,25.2107,25.2469,210432.0
2016-03-10 10:40:00,27.92,27.99,27.9,27.95,138504.0,25.2378,25.3011,25.2197,25.2649,138504.0
2016-03-10 10:50:00,27.94,27.98,27.87,27.87,67988.0,25.2559,25.2921,25.1926,25.1926,67988.0
2016-03-10 11:00:00,27.89,27.89,27.81,27.88,157028.0,25.2107,25.2107,25.1384,25.2017,157028.0
2016-03-10 11:10:00,27.89,27.9,27.82,27.82,61532.0,25.2107,25.2197,25.1474,25.1474,61532.0
2016-03-10 11:20:00,27.82,27.82,27.75,27.8,101172.0,25.1474,25.1474,25.0842,25.1294,101172.0
2016-03-10 11:30:00,27.79,27.81,27.73,27.79,80060.0,25.1203,25.1384,25.0661,25.1203,80060.0
2016-03-10 11:40:00,27.8,27.84,27.79,27.83,76256.0,25.1294,25.1655,25.1203,25.1565,76256.0
2016-03-10 11:50:00,27.84,27.84,27.79,27.8,87464.0,25.1655,25.1655,25.1203,25.1294,87464.0
2016-03-10 12:00:00,27.8,27.85,27.8,27.83,36152.0,25.1294,25.1746,25.1294,25.1565,36152.0
2016-03-10 12:10:00,27.83,27.84,27.78,27.79,98856.0,25.1565,25.1655,25.1113,25.1203,98856.0
2016-03-10 12:20:00,27.79,27.79,27.75,27.77,43600.0,25.1203,25.1203,25.0842,25.1022,43600.0
2016-03-10 12:30:00,27.78,27.78,27.67,27.67,101852.0,25.1113,25.1113,25.0118,25.0118,101852.0
2016-03-10 12:40:00,27.68,27.68,27.63,27.66,139992.0,25.0209,25.0209,24.9757,25.0028,139992.0
2016-03-10 12:50:00,27.66,27.7,27.65,27.68,153740.0,25.0028,25.039,24.9938,25.0209,153740.0
2016-03-10 13:00:00,27.67,27.69,27.63,27.63,32324.0,25.0118,25.0299,24.9757,24.9757,32324.0
2016-03-10 13:10:00,27.63,27.67,27.6,27.67,41452.0,24.9757,25.0118,24.9486,25.0118,41452.0
2016-03-10 13:20:00,27.67,27.72,27.65,27.72,120116.0,25.0118,25.057,24.9938,25.057,120116.0
2016-03-10 13:30:00,27.71,27.72,27.7,27.72,52896.0,25.048,25.057,25.039,25.057,52896.0
2016-03-10 13:40:00,27.7,27.7,27.68,27.69,40520.0,25.039,25.039,25.0209,25.0299,40520.0
2016-03-10 13:50:00,27.7,27.72,27.67,27.68,28884.0,25.039,25.057,25.0118,25.0209,28884.0
2016-03-10 14:00:00,27.67,27.7,27.65,27.65,48780.0,25.0118,25.039,24.9938,24.9938,48780.0
2016-03-10 14:10:00,27.65,27.7,27.64,27.69,59196.0,24.9938,25.039,24.9847,25.0299,59196.0
2016-03-10 14:20:00,27.68,27.75,27.68,27.75,111832.0,25.0209,25.0842,25.0209,25.0842,111832.0
2016-03-10 14:30:00,27.75,27.77,27.73,27.75,38920.0,25.0842,25.1022,25.0661,25.0842,38920.0
2016-03-10 14:40:00,27.75,27.85,27.75,27.85,49416.0,25.0842,25.1746,25.0842,25.1746,49416.0
2016-03-10 14:50:00,27.85,27.87,27.82,27.83,32404.0,25.1746,25.1926,25.1474,25.1565,32404.0
2016-03-10 15:00:00,27.83,27.86,27.79,27.82,49944.0,25.1565,25.1836,25.1203,25.1474,49944.0
2016-03-10 15:10:00,27.82,27.89,27.8,27.87,84852.0,25.1474,25.2107,25.1294,25.1926,84852.0
2016-03-10 15:20:00,27.86,27.95,27.82,27.93,203688.0,25.1836,25.2649,25.1474,25.2469,203688.0
2016-03-10 15:30:00,27.92,27.93,27.88,27.88,34168.0,25.2378,25.2469,25.2017,25.2017,34168.0
2016-03-10 15:40:00,27.86,27.88,27.84,27.84,66964.0,25.1836,25.2017,25.1655,25.1655,66964.0
2016-03-10 15:50:00,27.84,27.9,27.84,27.9,157972.0,25.1655,25.2197,25.1655,25.2197,157972.0
2016-03-11 09:30:00,28.13,28.18,28.1,28.18,103252.0,25.4277,25.4729,25.4005,25.4729,103252.0
2016-03-11 09:40:00,28.16,28.19,28.16,28.17,34448.0,25.4548,25.4819,25.4548,25.4638,34448.0
2016-03-11 09:50:00,28.17,28.2,28.17,28.19,69092.0,25.4638,25.4909,25.4638,25.4819,69092.0
2016-03-11 10:00:00,28.19,28.19,28.13,28.13,46916.0,25.4819,25.4819,25.4277,25.4277,46916.0
2016-03-11 10:10:00,28.14,28.17,28.13,28.16,67076.0,25.4367,25.4638,25.4277,25.4548,67076.0
2016-03-11 10:20:00,28.16,28.18,28.15,28.17,85840.0,25.4548,25.4729,25.4457,25.4638,85840.0
2016-03-11 10:30:00,28.19,28.24,28.18,28.23,96636.0,25.4819,25.5271,25.4729,25.518,96636.0
2016-03-11 10:40:00,28.23,28.26,28.23,28.25,48600.0,25.518,25.5452,25.518,25.5361,48600.0
2016-03-11 10:50:00,28.24,28.24,28.22,28.23,42104.0,25.5271,25.5271,25.509,25.518,42104.0
2016-03-11 11:00:00,28.23,28.25,28.23,28.25,30336.0,25.518,25.5361,25.518,25.5361,30336.0
2016-03-11 11:10:00,28.26,28.27,28.25,28.27,127320.0,25.5452,25.5542,25.5361,25.5542,127320.0
2016-03-11 11:20:00,28.26,28.29,28.26,28.27,40492.0,25.5452,25.5723,25.5452,25.5542,40492.0
2016-03-11 11:30:00,28.28,28.28,28.26,28.27,70200.0,25.5632,25.5632,25.5452,25.5542,70200.0
2016-03-11 11:40:00,28.27,28.28,28.26,28.27,18324.0,25.5542,25.5632,25.5452,25.5542,18324.0
2016-03-11 11:50:00,28.26,28.28,28.26,28.26,27908.0,25.5452,25.5632,25.5452,25.5452,27908.0
2016-03-11 12:00:00,28.26,28.28,28.25,28.27,30668.0,25.5452,25.5632,25.5361,25.5542,30668.0
2016-03-11 12:10:00,28.27,28.28,28.26,28.28,32756.0,25.5542,25.5632,25.5452,25.5632,32756.0
2016-03-11 12:20:00,28.28,28.29,28.27,28.28,37260.0,25.5632,25.5723,25.5542,25.5632,37260.0
2016-03-11 12:30:00,28.28,28.29,28.27,28.27,40608.0,25.5632,25.5723,25.5542,25.5542,40608.0
2016-03-11 12:40:00,28.27,28.28,28.25,28.26,138704.0,25.5542,25.5632,25.5361,25.5452,138704.0
2016-03-11 12:50:00,28.26,28.27,28.26,28.26,5144.0,25.5452,25.5542,25.5452,25.5452,5144.0
2016-03-11 13:00:00,28.26,28.26,28.22,28.23,15672.0,25.5452,25.5452,25.509,25.518,15672.0
2016-03-11 13:10:00,28.23,28.24,28.23,28.24,48960.0,25.518,25.5271,25.518,25.5271,48960.0
2016-03-11 13:20:00,28.24,28.25,28.23,28.24,8144.0,25.5271,25.5361,25.518,25.5271,8144.0
2016-03-11 13:30:00,28.24,28.25,28.23,28.23,20864.0,25.5271,25.5361,25.518,25.518,20864.0
2016-03-11 13:40:00,28.22,28.24,28.21,28.24,63428.0,25.509,25.5271,25.5,25.5271,63428.0
2016-03-11 13:50:00,28.24,28.28,28.24,28.27,66908.0,25.5271,25.5632,25.5271,25.5542,66908.0
2016-03-11 14:00:00,28.27,28.29,28.27,28.27,108140.0,25.5542,25.5723,25.5542,25.5542,108140.0
2016-03-11 14:10:00,28.27,28.28,28.25,28.26,56440.0,25.5542,25.5632,25.5361,25.5452,56440.0
2016-03-11 14:20:00,28.27,28.28,28.26,28.27,41600.0,25.5542,25.5632,25.5452,25.5542,41600.0
2016-03-11 14:30:00,28.27,28.28,28.25,28.25,52648.0,25.5542,25.5632,25.5361,25.5361,52648.0
2016-03-11 14:40:00,28.25,28.29,28.24,28.28,64072.0,25.5361,25.5723,25.5271,25.5632,64072.0
2016-03-11 14:50:00,28.28,28.29,28.26,28.26,48972.0,25.5632,25.5723,25.5452,25.5452,48972.0
2016-03-11 15:00:00,28.27,28.31,28.26,28.31,106708.0,25.5542,25.5904,25.5452,25.5904,106708.0
2016-03-11 15:10:00,28.32,28.32,28.3,28.31,168696.0,25.5994,25.5994,25.5813,25.5904,168696.0
2016-03-11 15:20:00,28.31,28.34,28.31,28.34,92308.0,25.5904,25.6175,25.5904,25.6175,92308.0
2016-03-11 15:30:00,28.32,28.33,28.31,28.32,68944.0,25.5994,25.6084,25.5904,25.5994,68944.0
2016-03-11 15:40:00,28.33,28.35,28.32,28.34,131732.0,25.6084,25.6265,25.5994,25.6175,131732.0
2016-03-11 15:50:00,28.35,28.36,28.33,28.35,234672.0,25.6265,25.6356,25.6084,25.6265,234672.0
2016-03-14 09:30:00,28.27,28.32,28.27,28.32,91900.0,25.5542,25.5994,25.5542,25.5994,91900.0
2016-03-14 09:40:00,28.33,28.33,28.29,28.3,22392.0,25.6084,25.6084,25.5723,25.5813,22392.0
2016-03-14 09:50:00,28.3,28.31,28.27,28.27,32024.0,25.5813,25.5904,25.5542,25.5542,32024.0
2016-03-14 10:00:00,28.27,28.29,28.27,28.29,31968.0,25.5542,25.5723,25.5542,25.5723,31968.0
2016-03-14 10:10:00,28.29,28.31,28.27,28.3,53284.0,25.5723,25.5904,25.5542,25.5813,53284.0
2016-03-14 10:20:00,28.31,28.31,28.29,28.31,35608.0,25.5904,25.5904,25.5723,25.5904,35608.0
2016-03-14 10:30:00,28.3,28.32,28.3,28.31,30172.0,25.5813,25.5994,25.5813,25.5904,30172.0
2016-03-14 10:40:00,28.32,28.37,28.32,28.36,51128.0,25.5994,25.6446,25.5994,25.6356,51128.0
2016-03-14 10:50:00,28.36,28.36,28.32,28.32,73224.0,25.6356,25.6356,25.5994,25.5994,73224.0
2016-03-14 11:00:00,28.33,28.35,28.32,28.33,105360.0,25.6084,25.6265,25.5994,25.6084,105360.0
2016-03-14 11:10:00,28.33,28.36,28.33,28.35,76020.0,25.6084,25.6356,25.6084,25.6265,76020.0
2016-03-14 11:20:00,28.36,28.37,28.35,28.35,21192.0,25.6356,25.6446,25.6265,25.6265,21192.0
2016-03-14 11:30:00,28.35,28.35,28.33,28.34,44572.0,25.6265,25.6265,25.6084,25.6175,44572.0
2016-03-14 11:40:00,28.36,28.36,28.35,28.36,18556.0,25.6356,25.6356,25.6265,25.6356,18556.0
2016-03-14 11:50:00,28.36,28.37,28.33,28.33,34380.0,25.6356,25.6446,25.6084,25.6084,34380.0
2016-03-14 12:00:00,28.34,28.34,28.33,28.34,17804.0,25.6175,25.6175,25.6084,25.6175,17804.0
2016-03-14 12:10:00,28.35,28.39,28.34,28.39,126148.0,25.6265,25.6627,25.6175,25.6627,126148.0
2016-03-14 12:20:00,28.39,28.39,28.37,28.38,38800.0,25.6627,25.6627,25.6446,25.6536,38800.0
2016-03-14 12:30:00,28.38,28.4,28.38,28.4,227624.0,25.6536,25.6717,25.6536,25.6717,227624.0
2016-03-14 12:40:00,28.4,28.41,28.39,28.39,68364.0,25.6717,25.6808,25.6627,25.6627,68364.0
2016-03-14 12:50:00,28.39,28.4,28.39,28.4,12192.0,25.6627,25.6717,25.6627,25.6717,12192.0
2016-03-14 13:00:00,28.4,28.4,28.38,28.39,50604.0,25.6717,25.6717,25.6536,25.6627,50604.0
2016-03-14 13:10:00,28.4,28.4,28.38,28.39,68272.0,25.6717,25.6717,25.6536,25.6627,68272.0
2016-03-14 13:20:00,28.39,28.4,28.38,28.39,41688.0,25.6627,25.6717,25.6536,25.6627,41688.0
2016-03-14 13:30:00,28.38,28.4,28.38,28.39,13908.0,25.6536,25.6717,25.6536,25.6627,13908.0
2016-03-14 13:40:00,28.39,28.4,28.38,28.38,31144.0,25.6627,25.6717,25.6536,25.6536,31144.0
2016-03-14 13:50:00,28.38,28.39,28.38,28.38,88480.0,25.6536,25.6627,25.6536,25.6536,88480.0
2016-03-14 14:00:00,28.38,28.38,28.35,28.35,35496.0,25.6536,25.6536,25.6265,25.6265,35496.0
2016-03-14 14:10:00,28.35,28.36,28.35,28.36,44904.0,25.6265,25.6356,25.6265,25.6356,44904.0
2016-03-14 14:20:00,28.36,28.38,28.36,28.38,78372.0,25.6356,25.6536,25.6356,25.6536,78372.0
2016-03-14 14:30:00,28.38,28.39,28.37,28.39,76644.0,25.6536,25.6627,25.6446,25.6627,76644.0
2016-03-14 14:40:00,28.39,28.41,28.38,28.41,91604.0,25.6627,25.6808,25.6536,25.6808,91604.0
2016-03-14 14:50:00,28.42,28.42,28.4,28.41,26852.0,25.6898,25.6898,25.6717,25.6808,26852.0
2016-03-14 15:00:00,28.41,28.41,28.39,28.4,32184.0,25.6808,25.6808,25.6627,25.6717,32184.0
2016-03-14 15:10:00,28.4,28.41,28.38,28.38,1179164.0,25.6717,25.6808,25.6536,25.6536,1179164.0
2016-03-14 15:20:00,28.38,28.44,28.38,28.42,76484.0,25.6536,25.7079,25.6536,25.6898,76484.0
2016-03-14 15:30:00,28.41,28.42,28.39,28.42,35380.0,25.6808,25.6898,25.6627,25.6898,35380.0
2016-03-14 15:40:00,28.42,28.43,28.4,28.42,77132.0,25.6898,25.6988,25.6717,25.6898,77132.0
2016-03-14 15:50:00,28.42,28.42,28.36,28.37,172848.0,25.6898,25.6898,25.6356,25.6446,172848.0
2016-03-15 09:30:00,28.25,28.26,28.23,28.25,58432.0,25.5361,25.5452,25.518,25.5361,58432.0
2016-03-15 09:40:00,28.25,28.29,28.25,28.27,37244.0,25.5361,25.5723,25.5361,25.5542,37244.0
2016-03-15 09:50:00,28.28,28.28,28.22,28.24,49376.0,25.5632,25.5632,25.509,25.5271,49376.0
2016-03-15 10:00:00,28.24,28.25,28.21,28.23,41608.0,25.5271,25.5361,25.5,25.518,41608.0
2016-03-15 10:10:00,28.23,28.26,28.22,28.25,40780.0,25.518,25.5452,25.509,25.5361,40780.0
2016-03-15 10:20:00,28.25,28.31,28.25,28.31,15700.0,25.5361,25.5904,25.5361,25.5904,15700.0
2016-03-15 10:30:00,28.31,28.33,28.31,28.32,31008.0,25.5904,25.6084,25.5904,25.5994,31008.0
2016-03-15 10:40:00,28.32,28.33,28.3,28.3,30976.0,25.5994,25.6084,25.5813,25.5813,30976.0
2016-03-15 10:50:00,28.29,28.3,28.27,28.3,29012.0,25.5723,25.5813,25.5542,25.5813,29012.0
2016-03-15 11:00:00,28.3,28.32,28.28,28.32,49808.0,25.5813,25.5994,25.5632,25.5994,49808.0
2016-03-15 11:10:00,28.33,28.33,28.3,28.3,51284.0,25.6084,25.6084,25.5813,25.5813,51284.0
2016-03-15 11:20:00,28.31,28.35,28.31,28.34,29496.0,25.5904,25.6265,25.5904,25.6175,29496.0
2016-03-15 11:30:00,28.34,28.35,28.32,28.32,20064.0,25.6175,25.6265,25.5994,25.5994,20064.0
2016-03-15 11:40:00,28.32,28.33,28.31,28.31,30964.0,25.5994,25.6084,25.5904,25.5904,30964.0
2016-03-15 11:50:00,28.31,28.32,28.29,28.29,46708.0,25.5904,25.5994,25.5723,25.5723,46708.0
2016-03-15 12:00:00,28.3,28.3,28.29,28.29,36600.0,25.5813,25.5813,25.5723,25.5723,36600.0
2016-03-15 12:10:00,28.29,28.31,28.28,28.3,53736.0,25.5723,25.5904,25.5632,25.5813,53736.0
2016-03-15 12:20:00,28.3,28.33,28.3,28.33,18748.0,25.5813,25.6084,25.5813,25.6084,18748.0
2016-03-15 12:30:00,28.33,28.33,28.31,28.31,32000.0,25.6084,25.6084,25.5904,25.5904,32000.0
2016-03-15 12:40:00,28.31,28.32,28.3,28.3,13000.0,25.5904,25.5994,25.5813,25.5813,13000.0
2016-03-15 12:50:00,28.3,28.3,28.29,28.3,26416.0,25.5813,25.5813,25.5723,25.5813,26416.0
2016-03-15 13:00:00,28.3,28.31,28.29,28.3,51116.0,25.5813,25.5904,25.5723,25.5813,51116.0
2016-03-15 13:10:00,28.3,28.31,28.29,28.3,40224.0,25.5813,25.5904,25.5723,25.5813,40224.0
2016-03-15 13:20:00,28.31,28.32,28.3,28.32,80556.0,25.5904,25.5994,25.5813,25.5994,80556.0
2016-03-15 13:30:00,28.32,28.35,28.32,28.34,97324.0,25.5994,25.6265,25.5994,25.6175,97324.0
2016-03-15 13:40:00,28.33,28.35,28.32,28.33,79708.0,25.6084,25.6265,25.5994,25.6084,79708.0
2016-03-15 13:50:00,28.33,28.35,28.32,28.34,56500.0,25.6084,25.6265,25.5994,25.6175,56500.0
2016-03-15 14:00:00,28.35,28.35,28.33,28.33,45852.0,25.6265,25.6265,25.6084,25.6084,45852.0
2016-03-15 14:10:00,28.33,28.36,28.33,28.35,94660.0,25.6084,25.6356,25.6084,25.6265,94660.0
2016-03-15 14:20:00,28.35,28.35,28.33,28.34,139552.0,25.6265,25.6265,25.6084,25.6175,139552.0
2016-03-15 14:30:00,28.33,28.35,28.33,28.35,134312.0,25.6084,25.6265,25.6084,25.6265,134312.0
2016-03-15 14:40:00,28.34,28.35,28.32,28.32,143156.0,25.6175,25.6265,25.5994,25.5994,143156.0
2016-03-15 14:50:00,28.32,28.32,28.31,28.32,54680.0,25.5994,25.5994,25.5904,25.5994,54680.0
2016-03-15 15:00:00,28.32,28.33,28.31,28.33,28668.0,25.5994,25.6084,25.5904,25.6084,28668.0
2016-03-15 15:10:00,28.33,28.36,28.32,28.36,29520.0,25.6084,25.6356,25.5994,25.6356,29520.0
2016-03-15 15:20:00,28.36,28.37,28.35,28.36,37108.0,25.6356,25.6446,25.6265,25.6356,37108.0
2016-03-15 15:30:00,28.35,28.35,28.34,28.34,25136.0,25.6265,25.6265,25.6175,25.6175,25136.0
2016-03-15 15:40:00,28.34,28.35,28.33,28.33,48256.0,25.6175,25.6265,25.6084,25.6084,48256.0
2016-03-15 15:50:00,28.33,28.36,28.32,28.36,119160.0,25.6084,25.6356,25.5994,25.6356,119160.0
2016-03-16 09:30:00,28.25,28.35,28.25,28.35,173044.0,25.5361,25.6265,25.5361,25.6265,173044.0
2016-03-16 09:40:00,28.34,28.36,28.31,28.35,37684.0,25.6175,25.6356,25.5904,25.6265,37684.0
2016-03-16 09:50:00,28.36,28.38,28.36,28.36,41276.0,25.6356,25.6536,25.6356,25.6356,41276.0
2016-03-16 10:00:00,28.37,28.38,28.35,28.38,7308.0,25.6446,25.6536,25.6265,25.6536,7308.0
2016-03-16 10:10:00,28.37,28.38,28.36,28.36,44396.0,25.6446,25.6536,25.6356,25.6356,44396.0
2016-03-16 10:20:00,28.36,28.36,28.35,28.35,65188.0,25.6356,25.6356,25.6265,25.6265,65188.0
2016-03-16 10:30:00,28.36,28.38,28.35,28.37,79396.0,25.6356,25.6536,25.6265,25.6446,79396.0
2016-03-16 10:40:00,28.38,28.39,28.37,28.37,41596.0,25.6536,25.6627,25.6446,25.6446,41596.0
2016-03-16 10:50:00,28.37,28.38,28.36,28.36,59648.0,25.6446,25.6536,25.6356,25.6356,59648.0
2016-03-16 11:00:00,28.36,28.37,28.36,28.37,40756.0,25.6356,25.6446,25.6356,25.6446,40756.0
2016-03-16 11:10:00,28.37,28.38,28.36,28.37,13648.0,25.6446,25.6536,25.6356,25.6446,13648.0
2016-03-16 11:20:00,28.37,28.38,28.37,28.37,22964.0,25.6446,25.6536,25.6446,25.6446,22964.0
2016-03-16 11:30:00,28.38,28.39,28.37,28.38,23624.0,25.6536,25.6627,25.6446,25.6536,23624.0
2016-03-16 11:40:00,28.38,28.4,28.38,28.4,44664.0,25.6536,25.6717,25.6536,25.6717,44664.0
2016-03-16 11:50:00,28.39,28.39,28.37,28.38,28492.0,25.6627,25.6627,25.6446,25.6536,28492.0
2016-03-16 12:00:00,28.38,28.4,28.38,28.39,41708.0,25.6536,25.6717,25.6536,25.6627,41708.0
2016-03-16 12:10:00,28.39,28.39,28.39,28.39,15256.0,25.6627,25.6627,25.6627,25.6627,15256.0
2016-03-16 12:20:00,28.39,28.4,28.38,28.39,15904.0,25.6627,25.6717,25.6536,25.6627,15904.0
2016-03-16 12:30:00,28.39,28.39,28.37,28.37,30536.0,25.6627,25.6627,25.6446,25.6446,30536.0
2016-03-16 12:40:00,28.37,28.38,28.33,28.34,39656.0,25.6446,25.6536,25.6084,25.6175,39656.0
2016-03-16 12:50:00,28.34,28.34,28.32,28.33,33728.0,25.6175,25.6175,25.5994,25.6084,33728.0
2016-03-16 13:00:00,28.31,28.34,28.31,28.31,37424.0,25.5904,25.6175,25.5904,25.5904,37424.0
2016-03-16 13:10:00,28.31,28.31,28.27,28.3,74976.0,25.5904,25.5904,25.5542,25.5813,74976.0
2016-03-16 13:20:00,28.3,28.31,28.29,28.29,17980.0,25.5813,25.5904,25.5723,25.5723,17980.0
2016-03-16 13:30:00,28.29,28.3,28.28,28.3,27580.0,25.5723,25.5813,25.5632,25.5813,27580.0
2016-03-16 13:40:00,28.31,28.33,28.31,28.31,38224.0,25.5904,25.6084,25.5904,25.5904,38224.0
2016-03-16 13:50:00,28.31,28.31,28.29,28.31,36712.0,25.5904,25.5904,25.5723,25.5904,36712.0
2016-03-16 14:00:00,28.33,28.51,28.32,28.44,147528.0,25.6084,25.7711,25.5994,25.7079,147528.0
2016-03-16 14:10:00,28.45,28.46,28.37,28.38,108496.0,25.7169,25.726,25.6446,25.6536,108496.0
2016-03-16 14:20:00,28.4,28.53,28.39,28.5,295380.0,25.6717,25.7892,25.6627,25.7621,295380.0
2016-03-16 14:30:00,28.51,28.52,28.46,28.5,287436.0,25.7711,25.7802,25.726,25.7621,287436.0
2016-03-16 14:40:00,28.5,28.58,28.5,28.55,103980.0,25.7621,25.8344,25.7621,25.8073,103980.0
2016-03-16 14:50:00,28.56,28.56,28.47,28.47,68312.0,25.8163,25.8163,25.735,25.735,68312.0
2016-03-16 15:00:00,28.47,28.54,28.47,28.53,130132.0,25.735,25.7983,25.735,25.7892,130132.0
2016-03-16 15:10:00,28.55,28.57,28.52,28.55,224664.0,25.8073,25.8254,25.7802,25.8073,224664.0
2016-03-16 15:20:00,28.55,28.56,28.5,28.56,84592.0,25.8073,25.8163,25.7621,25.8163,84592.0
2016-03-16 15:30:00,28.54,28.6,28.53,28.6,124320.0,25.7983,25.8525,25.7892,25.8525,124320.0
2016-03-16 15:40:00,28.6,28.6,28.56,28.57,127992.0,25.8525,25.8525,25.8163,25.8254,127992.0
2016-03-16 15:50:00,28.56,28.57,28.5,28.54,182752.0,25.8163,25.8254,25.7621,25.7983,182752.0
2016-03-17 09:30:00,28.49,28.55,28.47,28.52,68212.0,25.7531,25.8073,25.735,25.7802,68212.0
2016-03-17 09:40:00,28.52,28.52,28.45,28.48,44724.0,25.7802,25.7802,25.7169,25.744,44724.0
2016-03-17 09:50:00,28.47,28.49,28.46,28.46,38364.0,25.735,25.7531,25.726,25.726,38364.0
2016-03-17 10:00:00,28.46,28.48,28.42,28.46,57964.0,25.726,25.744,25.6898,25.726,57964.0
2016-03-17 10:10:00,28.46,28.46,28.44,28.45,24900.0,25.726,25.726,25.7079,25.7169,24900.0
2016-03-17 10:20:00,28.43,28.48,28.43,28.48,40608.0,25.6988,25.744,25.6988,25.744,40608.0
2016-03-17 10:30:00,28.48,28.51,28.47,28.51,123476.0,25.744,25.7711,25.735,25.7711,123476.0
2016-03-17 10:40:00,28.52,28.53,28.5,28.52,204332.0,25.7802,25.7892,25.7621,25.7802,204332.0
2016-03-17 10:50:00,28.52,28.54,28.51,28.54,115228.0,25.7802,25.7983,25.7711,25.7983,115228.0
2016-03-17 11:00:00,28.55,28.55,28.52,28.53,31648.0,25.8073,25.8073,25.7802,25.7892,31648.0
2016-03-17 11:10:00,28.53,28.56,28.53,28.54,90764.0,25.7892,25.8163,25.7892,25.7983,90764.0
2016-03-17 11:20:00,28.54,28.56,28.53,28.55,69028.0,25.7983,25.8163,25.7892,25.8073,69028.0
2016-03-17 11:30:00,28.55,28.56,28.54,28.54,50672.0,25.8073,25.8163,25.7983,25.7983,50672.0
2016-03-17 11:40:00,28.53,28.56,28.53,28.56,63088.0,25.7892,25.8163,25.7892,25.8163,63088.0
2016-03-17 11:50:00,28.55,28.56,28.55,28.56,48444.0,25.8073,25.8163,25.8073,25.8163,48444.0
2016-03-17 12:00:00,28.56,28.56,28.54,28.55,58168.0,25.8163,25.8163,25.7983,25.8073,58168.0
2016-03-17 12:10:00,28.54,28.56,28.54,28.56,49328.0,25.7983,25.8163,25.7983,25.8163,49328.0
2016-03-17 12:20:00,28.56,28.62,28.56,28.62,54800.0,25.8163,25.8706,25.8163,25.8706,54800.0
2016-03-17 12:30:00,28.63,28.65,28.62,28.64,69416.0,25.8796,25.8977,25.8706,25.8887,69416.0
2016-03-17 12:40:00,28.64,28.64,28.62,28.62,44624.0,25.8887,25.8887,25.8706,25.8706,44624.0
2016-03-17 12:50:00,28.62,28.64,28.61,28.63,35584.0,25.8706,25.8887,25.8615,25.8796,35584.0
2016-03-17 13:00:00,28.63,28.64,28.61,28.61,42312.0,25.8796,25.8887,25.8615,25.8615,42312.0
2016-03-17 13:10:00,28.62,28.62,28.59,28.6,43188.0,25.8706,25.8706,25.8435,25.8525,43188.0
2016-03-17 13:20:00,28.6,28.62,28.6,28.61,36404.0,25.8525,25.8706,25.8525,25.8615,36404.0
2016-03-17 13:30:00,28.61,28.65,28.59,28.64,44456.0,25.8615,25.8977,25.8435,25.8887,44456.0
2016-03-17 13:40:00,28.65,28.66,28.64,28.65,38440.0,25.8977,25.9067,25.8887,25.8977,38440.0
2016-03-17 13:50:00,28.66,28.66,28.64,28.66,58172.0,25.9067,25.9067,25.8887,25.9067,58172.0
2016-03-17 14:00:00,28.66,28.67,28.65,28.67,48372.0,25.9067,25.9158,25.8977,25.9158,48372.0
2016-03-17 14:10:00,28.67,28.71,28.67,28.7,50964.0,25.9158,25.9519,25.9158,25.9429,50964.0
2016-03-17 14:20:00,28.7,28.71,28.67,28.67,61340.0,25.9429,25.9519,25.9158,25.9158,61340.0
2016-03-17 14:30:00,28.68,28.68,28.65,28.65,33836.0,25.9248,25.9248,25.8977,25.8977,33836.0
2016-03-17 14:40:00,28.66,28.67,28.65,28.66,52444.0,25.9067,25.9158,25.8977,25.9067,52444.0
2016-03-17 14:50:00,28.67,28.68,28.64,28.64,89332.0,25.9158,25.9248,25.8887,25.8887,89332.0
2016-03-17 15:00:00,28.64,28.67,28.64,28.66,55236.0,25.8887,25.9158,25.8887,25.9067,55236.0
2016-03-17 15:10:00,28.66,28.67,28.64,28.64,58884.0,25.9067,25.9158,25.8887,25.8887,58884.0
2016-03-17 15:20:00,28.63,28.69,28.63,28.69,87660.0,25.8796,25.9339,25.8796,25.9339,87660.0
2016-03-17 15:30:00,28.69,28.71,28.67,28.71,98280.0,25.9339,25.9519,25.9158,25.9519,98280.0
2016-03-17 15:40:00,28.71,28.71,28.66,28.68,207236.0,25.9519,25.9519,25.9067,25.9248,207236.0
2016-03-17 15:50:00,28.67,28.68,28.63,28.64,178068.0,25.9158,25.9248,25.8796,25.8887,178068.0
2016-03-18 09:30:00,28.71,28.71,28.66,28.68,149876.0,25.9519,25.9519,25.9067,25.9248,149876.0
2016-03-18 09:40:00,28.67,28.69,28.6,28.6,48084.0,25.9158,25.9339,25.8525,25.8525,48084.0
2016-03-18 09:50:00,28.61,28.64,28.61,28.64,52524.0,25.8615,25.8887,25.8615,25.8887,52524.0
2016-03-18 10:00:00,28.64,28.66,28.63,28.64,57220.0,25.8887,25.9067,25.8796,25.8887,57220.0
2016-03-18 10:10:00,28.64,28.67,28.64,28.65,69184.0,25.8887,25.9158,25.8887,25.8977,69184.0
2016-03-18 10:20:00,28.65,28.65,28.63,28.64,36460.0,25.8977,25.8977,25.8796,25.8887,36460.0
2016-03-18 10:30:00,28.64,28.68,28.64,28.65,37864.0,25.8887,25.9248,25.8887,25.8977,37864.0
2016-03-18 10:40:00,28.65,28.7,28.65,28.69,40680.0,25.8977,25.9429,25.8977,25.9339,40680.0
2016-03-18 10:50:00,28.68,28.7,28.68,28.69,7952.0,25.9248,25.9429,25.9248,25.9339,7952.0
2016-03-18 11:00:00,28.7,28.75,28.7,28.74,45740.0,25.9429,25.9881,25.9429,25.9791,45740.0
2016-03-18 11:10:00,28.74,28.75,28.73,28.75,140436.0,25.9791,25.9881,25.97,25.9881,140436.0
2016-03-18 11:20:00,28.75,28.75,28.73,28.73,51728.0,25.9881,25.9881,25.97,25.97,51728.0
2016-03-18 11:30:00,28.73,28.74,28.72,28.73,45332.0,25.97,25.9791,25.961,25.97,45332.0
2016-03-18 11:40:00,28.73,28.74,28.72,28.73,42352.0,25.97,25.9791,25.961,25.97,42352.0
2016-03-18 11:50:00,28.73,28.74,28.71,28.73,29312.0,25.97,25.9791,25.9519,25.97,29312.0
2016-03-18 12:00:00,28.73,28.75,28.73,28.75,33696.0,25.97,25.9881,25.97,25.9881,33696.0
2016-03-18 12:10:00,28.74,28.75,28.73,28.75,26652.0,25.9791,25.9881,25.97,25.9881,26652.0
2016-03-18 12:20:00,28.75,28.76,28.75,28.75,31928.0,25.9881,25.9971,25.9881,25.9881,31928.0
2016-03-18 12:30:00,28.75,28.75,28.72,28.73,30816.0,25.9881,25.9881,25.961,25.97,30816.0
2016-03-18 12:40:00,28.72,28.72,28.71,28.72,20696.0,25.961,25.961,25.9519,25.961,20696.0
2016-03-18 12:50:00,28.71,28.74,28.71,28.73,34972.0,25.9519,25.9791,25.9519,25.97,34972.0
2016-03-18 13:00:00,28.73,28.73,28.7,28.7,43280.0,25.97,25.97,25.9429,25.9429,43280.0
2016-03-18 13:10:00,28.7,28.71,28.66,28.66,70548.0,25.9429,25.9519,25.9067,25.9067,70548.0
2016-03-18 13:20:00,28.66,28.68,28.66,28.67,25744.0,25.9067,25.9248,25.9067,25.9158,25744.0
2016-03-18 13:30:00,28.67,28.67,28.62,28.62,28640.0,25.9158,25.9158,25.8706,25.8706,28640.0
2016-03-18 13:40:00,28.62,28.66,28.62,28.65,21824.0,25.8706,25.9067,25.8706,25.8977,21824.0
2016-03-18 13:50:00,28.65,28.66,28.65,28.66,58828.0,25.8977,25.9067,25.8977,25.9067,58828.0
2016-03-18 14:00:00,28.66,28.68,28.66,28.66,41104.0,25.9067,25.9248,25.9067,25.9067,41104.0
2016-03-18 14:10:00,28.67,28.68,28.65,28.68,80188.0,25.9158,25.9248,25.8977,25.9248,80188.0
2016-03-18 14:20:00,28.68,28.69,28.67,28.68,70008.0,25.9248,25.9339,25.9158,25.9248,70008.0
2016-03-18 14:30:00,28.67,28.69,28.67,28.69,41608.0,25.9158,25.9339,25.9158,25.9339,41608.0
2016-03-18 14:40:00,28.69,28.7,28.68,28.69,148232.0,25.9339,25.9429,25.9248,25.9339,148232.0
2016-03-18 14:50:00,28.68,28.69,28.66,28.66,67688.0,25.9248,25.9339,25.9067,25.9067,67688.0
2016-03-18 15:00:00,28.67,28.72,28.67,28.71,160740.0,25.9158,25.961,25.9158,25.9519,160740.0
2016-03-18 15:10:00,28.71,28.74,28.71,28.73,39704.0,25.9519,25.9791,25.9519,25.97,39704.0
2016-03-18 15:20:00,28.72,28.73,28.72,28.72,28640.0,25.961,25.97,25.961,25.961,28640.0
2016-03-18 15:30:00,28.71,28.73,28.71,28.73,41280.0,25.9519,25.97,25.9519,25.97,41280.0
2016-03-18 15:40:00,28.73,28.73,28.7,28.71,63052.0,25.97,25.97,25.9429,25.9519,63052.0
2016-03-18 15:50:00,28.71,28.72,28.69,28.69,309568.0,25.9519,25.961,25.9339,25.9339,309568.0
2016-03-21 09:30:00,28.66,28.71,28.65,28.71,115824.0,25.9067,25.9519,25.8977,25.9519,115824.0
2016-03-21 09:40:00,28.7,28.72,28.69,28.72,47908.0,25.9429,25.961,25.9339,25.961,47908.0
2016-03-21 09:50:00,28.72,28.73,28.71,28.72,47424.0,25.961,25.97,25.9519,25.961,47424.0
2016-03-21 10:00:00,28.73,28.74,28.67,28.67,58872.0,25.97,25.9791,25.9158,25.9158,58872.0
2016-03-21 10:10:00,28.67,28.67,28.64,28.66,70436.0,25.9158,25.9158,25.8887,25.9067,70436.0
2016-03-21 10:20:00,28.66,28.68,28.65,28.65,65856.0,25.9067,25.9248,25.8977,25.8977,65856.0
2016-03-21 10:30:00,28.65,28.69,28.63,28.67,133180.0,25.8977,25.9339,25.8796,25.9158,133180.0
2016-03-21 10:40:00,28.67,28.68,28.63,28.65,79656.0,25.9158,25.9248,25.8796,25.8977,79656.0
2016-03-21 10:50:00,28.65,28.66,28.64,28.65,58356.0,25.8977,25.9067,25.8887,25.8977,58356.0
2016-03-21 11:00:00,28.65,28.68,28.65,28.68,46704.0,25.8977,25.9248,25.8977,25.9248,46704.0
2016-03-21 11:10:00,28.68,28.72,28.67,28.72,68256.0,25.9248,25.961,25.9158,25.961,68256.0
2016-03-21 11:20:00,28.72,28.73,28.72,28.72,83784.0,25.961,25.97,25.961,25.961,83784.0
2016-03-21 11:30:00,28.73,28.74,28.72,28.73,75692.0,25.97,25.9791,25.961,25.97,75692.0
2016-03-21 11:40:00,28.74,28.74,28.71,28.72,52388.0,25.9791,25.9791,25.9519,25.961,52388.0
2016-03-21 11:50:00,28.73,28.74,28.72,28.72,45520.0,25.97,25.9791,25.961,25.961,45520.0
2016-03-21 12:00:00,28.72,28.72,28.71,28.72,44716.0,25.961,25.961,25.9519,25.961,44716.0
2016-03-21 12:10:00,28.71,28.73,28.7,28.71,84008.0,25.9519,25.97,25.9429,25.9519,84008.0
2016-03-21 12:20:00,28.71,28.71,28.69,28.71,32360.0,25.9519,25.9519,25.9339,25.9519,32360.0
2016-03-21 12:30:00,28.71,28.73,28.71,28.73,75652.0,25.9519,25.97,25.9519,25.97,75652.0
2016-03-21 12:40:00,28.72,28.72,28.69,28.7,57168.0,25.961,25.961,25.9339,25.9429,57168.0
2016-03-21 12:50:00,28.71,28.72,28.7,28.72,40160.0,25.9519,25.961,25.9429,25.961,40160.0
2016-03-21 13:00:00,28.72,28.72,28.71,28.71,38092.0,25.961,25.961,25.9519,25.9519,38092.0
2016-03-21 13:10:00,28.71,28.75,28.71,28.75,66496.0,25.9519,25.9881,25.9519,25.9881,66496.0
2016-03-21 13:20:00,28.75,28.78,28.74,28.78,60352.0,25.9881,26.0152,25.9791,26.0152,60352.0
2016-03-21 13:30:00,28.77,28.77,28.75,28.76,49700.0,26.0062,26.0062,25.9881,25.9971,49700.0
2016-03-21 13:40:00,28.75,28.75,28.73,28.74,66224.0,25.9881,25.9881,25.97,25.9791,66224.0
2016-03-21 13:50:00,28.74,28.75,28.73,28.75,46240.0,25.9791,25.9881,25.97,25.9881,46240.0
2016-03-21 14:00:00,28.75,28.76,28.73,28.74,54048.0,25.9881,25.9971,25.97,25.9791,54048.0
2016-03-21 14:10:00,28.74,28.78,28.74,28.78,34940.0,25.9791,26.0152,25.9791,26.0152,34940.0
2016-03-21 14:20:00,28.78,28.79,28.76,28.78,43076.0,26.0152,26.0243,25.9971,26.0152,43076.0
2016-03-21 14:30:00,28.78,28.79,28.76,28.79,52452.0,26.0152,26.0243,25.9971,26.0243,52452.0
2016-03-21 14:40:00,28.79,28.79,28.76,28.76,53320.0,26.0243,26.0243,25.9971,25.9971,53320.0
2016-03-21 14:50:00,28.77,28.78,28.76,28.78,40216.0,26.0062,26.0152,25.9971,26.0152,40216.0
2016-03-21 15:00:00,28.78,28.78,28.75,28.77,113112.0,26.0152,26.0152,25.9881,26.0062,113112.0
2016-03-21 15:10:00,28.77,28.77,28.75,28.75,23984.0,26.0062,26.0062,25.9881,25.9881,23984.0
2016-03-21 15:20:00,28.76,28.77,28.75,28.76,39688.0,25.9971,26.0062,25.9881,25.9971,39688.0
2016-03-21 15:30:00,28.76,28.76,28.72,28.73,46956.0,25.9971,25.9971,25.961,25.97,46956.0
2016-03-21 15:40:00,28.73,28.75,28.73,28.74,98692.0,25.97,25.9881,25.97,25.9791,98692.0
2016-03-21 15:50:00,28.74,28.77,28.74,28.76,175968.0,25.9791,26.0062,25.9791,25.9971,175968.0
2016-03-22 09:30:00,28.63,28.7,28.63,28.68,152160.0,25.8796,25.9429,25.8796,25.9248,152160.0
2016-03-22 09:40:00,28.68,28.69,28.65,28.65,56272.0,25.9248,25.9339,25.8977,25.8977,56272.0
2016-03-22 09:50:00,28.65,28.74,28.64,28.74,29924.0,25.8977,25.9791,25.8887,25.9791,29924.0
2016-03-22 10:00:00,28.73,28.74,28.71,28.71,89324.0,25.97,25.9791,25.9519,25.9519,89324.0
2016-03-22 10:10:00,28.72,28.75,28.72,28.73,52872.0,25.961,25.9881,25.961,25.97,52872.0
2016-03-22 10:20:00,28.73,28.76,28.73,28.75,41692.0,25.97,25.9971,25.97,25.9881,41692.0
2016-03-22 10:30:00,28.76,28.78,28.74,28.78,58692.0,25.9971,26.0152,25.9791,26.0152,58692.0
2016-03-22 10:40:00,28.78,28.79,28.77,28.78,64140.0,26.0152,26.0243,26.0062,26.0152,64140.0
2016-03-22 10:50:00,28.79,28.8,28.77,28.77,82392.0,26.0243,26.0333,26.0062,26.0062,82392.0
2016-03-22 11:00:00,28.77,28.78,28.76,28.77,38252.0,26.0062,26.0152,25.9971,26.0062,38252.0
2016-03-22 11:10:00,28.77,28.81,28.77,28.8,64188.0,26.0062,26.0423,26.0062,26.0333,64188.0
2016-03-22 11:20:00,28.81,28.81,28.78,28.8,35444.0,26.0423,26.0423,26.0152,26.0333,35444.0
2016-03-22 11:30:00,28.8,28.8,28.77,28.78,34788.0,26.0333,26.0333,26.0062,26.0152,34788.0
2016-03-22 11:40:00,28.77,28.79,28.77,28.77,56132.0,26.0062,26.0243,26.0062,26.0062,56132.0
2016-03-22 11:50:00,28.77,28.78,28.74,28.75,74136.0,26.0062,26.0152,25.9791,25.9881,74136.0
2016-03-22 12:00:00,28.75,28.76,28.75,28.76,46680.0,25.9881,25.9971,25.9881,25.9971,46680.0
2016-03-22 12:10:00,28.76,28.77,28.75,28.76,64728.0,25.9971,26.0062,25.9881,25.9971,64728.0
2016-03-22 12:20:00,28.76,28.81,28.76,28.8,90092.0,25.9971,26.0423,25.9971,26.0333,90092.0
2016-03-22 12:30:00,28.8,28.81,28.79,28.8,98276.0,26.0333,26.0423,26.0243,26.0333,98276.0
2016-03-22 12:40:00,28.8,28.83,28.8,28.82,30528.0,26.0333,26.0604,26.0333,26.0514,30528.0
2016-03-22 12:50:00,28.82,28.86,28.82,28.86,98392.0,26.0514,26.0875,26.0514,26.0875,98392.0
2016-03-22 13:00:00,28.86,28.86,28.84,28.84,27588.0,26.0875,26.0875,26.0694,26.0694,27588.0
2016-03-22 13:10:00,28.85,28.86,28.84,28.85,42700.0,26.0785,26.0875,26.0694,26.0785,42700.0
2016-03-22 13:20:00,28.85,28.86,28.85,28.86,21220.0,26.0785,26.0875,26.0785,26.0875,21220.0
2016-03-22 13:30:00,28.86,28.88,28.86,28.86,19736.0,26.0875,26.1056,26.0875,26.0875,19736.0
2016-03-22 13:40:00,28.86,28.86,28.84,28.85,42844.0,26.0875,26.0875,26.0694,26.0785,42844.0
2016-03-22 13:50:00,28.86,28.86,28.85,28.85,54400.0,26.0875,26.0875,26.0785,26.0785,54400.0
2016-03-22 14:00:00,28.86,28.87,28.85,28.85,312924.0,26.0875,26.0966,26.0785,26.0785,312924.0
2016-03-22 14:10:00,28.86,28.86,28.83,28.85,105428.0,26.0875,26.0875,26.0604,26.0785,105428.0
2016-03-22 14:20:00,28.85,28.87,28.84,28.86,59672.0,26.0785,26.0966,26.0694,26.0875,59672.0
2016-03-22 14:30:00,28.86,28.88,28.86,28.88,102572.0,26.0875,26.1056,26.0875,26.1056,102572.0
2016-03-22 14:40:00,28.88,28.88,28.86,28.86,69456.0,26.1056,26.1056,26.0875,26.0875,69456.0
2016-03-22 14:50:00,28.86,28.87,28.81,28.82,81136.0,26.0875,26.0966,26.0423,26.0514,81136.0
2016-03-22 15:00:00,28.81,28.82,28.8,28.81,82268.0,26.0423,26.0514,26.0333,26.0423,82268.0
2016-03-22 15:10:00,28.81,28.82,28.75,28.77,117656.0,26.0423,26.0514,25.9881,26.0062,117656.0
2016-03-22 15:20:00,28.77,28.8,28.77,28.79,87460.0,26.0062,26.0333,26.0062,26.0243,87460.0
2016-03-22 15:30:00,28.79,28.8,28.78,28.79,60972.0,26.0243,26.0333,26.0152,26.0243,60972.0
2016-03-22 15:40:00,28.79,28.81,28.78,28.8,70764.0,26.0243,26.0423,26.0152,26.0333,70764.0
2016-03-22 15:50:00,28.79,28.81,28.77,28.8,126984.0,26.0243,26.0423,26.0062,26.0333,126984.0
2016-03-23 09:30:00,28.65,28.66,28.61,28.63,35692.0,25.995,26.004,25.9587,25.9768,35692.0
2016-03-23 09:40:00,28.62,28.62,28.59,28.59,37376.0,25.9678,25.9678,25.9405,25.9405,37376.0
2016-03-23 09:50:00,28.6,28.61,28.59,28.61,22556.0,25.9496,25.9587,25.9405,25.9587,22556.0
2016-03-23 10:00:00,28.61,28.61,28.59,28.6,10684.0,25.9587,25.9587,25.9405,25.9496,10684.0
2016-03-23 10:10:00,28.62,28.64,28.62,28.63,17212.0,25.9678,25.9859,25.9678,25.9768,17212.0
2016-03-23 10:20:00,28.64,28.65,28.63,28.64,58148.0,25.9859,25.995,25.9768,25.9859,58148.0
2016-03-23 10:30:00,28.64,28.68,28.59,28.61,201188.0,25.9859,26.0222,25.9405,25.9587,201188.0
2016-03-23 10:40:00,28.61,28.66,28.6,28.66,78536.0,25.9587,26.004,25.9496,26.004,78536.0
2016-03-23 10:50:00,28.65,28.65,28.62,28.62,64548.0,25.995,25.995,25.9678,25.9678,64548.0
2016-03-23 11:00:00,28.62,28.65,28.6,28.65,81000.0,25.9678,25.995,25.9496,25.995,81000.0
2016-03-23 11:10:00,28.65,28.65,28.59,28.59,49068.0,25.995,25.995,25.9405,25.9405,49068.0
2016-03-23 11:20:00,28.59,28.61,28.59,28.6,41260.0,25.9405,25.9587,25.9405,25.9496,41260.0
2016-03-23 11:30:00,28.6,28.6,28.57,28.59,67420.0,25.9496,25.9496,25.9224,25.9405,67420.0
2016-03-23 11:40:00,28.59,28.6,28.57,28.57,38920.0,25.9405,25.9496,25.9224,25.9224,38920.0
2016-03-23 11:50:00,28.57,28.58,28.56,28.58,72372.0,25.9224,25.9315,25.9133,25.9315,72372.0
2016-03-23 12:00:00,28.58,28.6,28.58,28.59,23272.0,25.9315,25.9496,25.9315,25.9405,23272.0
2016-03-23 12:10:00,28.6,28.62,28.6,28.62,37480.0,25.9496,25.9678,25.9496,25.9678,37480.0
2016-03-23 12:20:00,28.62,28.64,28.61,28.64,43300.0,25.9678,25.9859,25.9587,25.9859,43300.0
2016-03-23 12:30:00,28.64,28.65,28.63,28.64,36224.0,25.9859,25.995,25.9768,25.9859,36224.0
2016-03-23 12:40:00,28.64,28.65,28.62,28.64,53640.0,25.9859,25.995,25.9678,25.9859,53640.0
2016-03-23 12:50:00,28.63,28.64,28.62,28.63,38244.0,25.9768,25.9859,25.9678,25.9768,38244.0
2016-03-23 13:00:00,28.63,28.64,28.61,28.63,32924.0,25.9768,25.9859,25.9587,25.9768,32924.0
2016-03-23 13:10:00,28.64,28.65,28.64,28.64,21856.0,25.9859,25.995,25.9859,25.9859,21856.0
2016-03-23 13:20:00,28.64,28.64,28.63,28.63,59376.0,25.9859,25.9859,25.9768,25.9768,59376.0
2016-03-23 13:30:00,28.64,28.64,28.61,28.62,32884.0,25.9859,25.9859,25.9587,25.9678,32884.0
2016-03-23 13:40:00,28.61,28.63,28.61,28.62,30492.0,25.9587,25.9768,25.9587,25.9678,30492.0
2016-03-23 13:50:00,28.62,28.63,28.62,28.63,18528.0,25.9678,25.9768,25.9678,25.9768,18528.0
2016-03-23 14:00:00,28.62,28.65,28.62,28.65,53640.0,25.9678,25.995,25.9678,25.995,53640.0
2016-03-23 14:10:00,28.65,28.66,28.63,28.65,34220.0,25.995,26.004,25.9768,25.995,34220.0
2016-03-23 14:20:00,28.65,28.65,28.61,28.62,45876.0,25.995,25.995,25.9587,25.9678,45876.0
2016-03-23 14:30:00,28.61,28.64,28.6,28.6,38400.0,25.9587,25.9859,25.9496,25.9496,38400.0
2016-03-23 14:40:00,28.6,28.61,28.56,28.56,164948.0,25.9496,25.9587,25.9133,25.9133,164948.0
2016-03-23 14:50:00,28.56,28.57,28.55,28.55,46620.0,25.9133,25.9224,25.9042,25.9042,46620.0
2016-03-23 15:00:00,28.55,28.57,28.54,28.55,56304.0,25.9042,25.9224,25.8952,25.9042,56304.0
2016-03-23 15:10:00,28.55,28.56,28.53,28.54,174708.0,25.9042,25.9133,25.8861,25.8952,174708.0
2016-03-23 15:20:00,28.54,28.55,28.51,28.54,43036.0,25.8952,25.9042,25.868,25.8952,43036.0
2016-03-23 15:30:00,28.55,28.57,28.53,28.56,91916.0,25.9042,25.9224,25.8861,25.9133,91916.0
2016-03-23 15:40:00,28.56,28.58,28.55,28.57,134332.0,25.9133,25.9315,25.9042,25.9224,134332.0
2016-03-23 15:50:00,28.57,28.58,28.55,28.55,157656.0,25.9224,25.9315,25.9042,25.9042,157656.0
2016-03-24 09:30:00,28.43,28.44,28.4,28.44,128908.0,25.7954,25.8044,25.7681,25.8044,128908.0
2016-03-24 09:40:00,28.45,28.46,28.42,28.43,30148.0,25.8135,25.8226,25.7863,25.7954,30148.0
2016-03-24 09:50:00,28.42,28.48,28.42,28.48,34400.0,25.7863,25.8407,25.7863,25.8407,34400.0
2016-03-24 10:00:00,28.48,28.48,28.45,28.46,41668.0,25.8407,25.8407,25.8135,25.8226,41668.0
2016-03-24 10:10:00,28.45,28.48,28.45,28.46,21856.0,25.8135,25.8407,25.8135,25.8226,21856.0
2016-03-24 10:20:00,28.46,28.46,28.42,28.43,37616.0,25.8226,25.8226,25.7863,25.7954,37616.0
2016-03-24 10:30:00,28.43,28.47,28.43,28.47,56780.0,25.7954,25.8317,25.7954,25.8317,56780.0
2016-03-24 10:40:00,28.47,28.49,28.46,28.49,80060.0,25.8317,25.8498,25.8226,25.8498,80060.0
2016-03-24 10:50:00,28.49,28.5,28.47,28.49,41488.0,25.8498,25.8589,25.8317,25.8498,41488.0
2016-03-24 11:00:00,28.49,28.5,28.49,28.5,38800.0,25.8498,25.8589,25.8498,25.8589,38800.0
2016-03-24 11:10:00,28.5,28.51,28.47,28.48,555848.0,25.8589,25.868,25.8317,25.8407,555848.0
2016-03-24 11:20:00,28.48,28.48,28.46,28.46,80436.0,25.8407,25.8407,25.8226,25.8226,80436.0
2016-03-24 11:30:00,28.45,28.48,28.45,28.47,44432.0,25.8135,25.8407,25.8135,25.8317,44432.0
2016-03-24 11:40:00,28.47,28.47,28.44,28.46,60844.0,25.8317,25.8317,25.8044,25.8226,60844.0
2016-03-24 11:50:00,28.46,28.46,28.44,28.46,58900.0,25.8226,25.8226,25.8044,25.8226,58900.0
2016-03-24 12:00:00,28.46,28.5,28.46,28.49,54320.0,25.8226,25.8589,25.8226,25.8498,54320.0
2016-03-24 12:10:00,28.49,28.49,28.46,28.46,34248.0,25.8498,25.8498,25.8226,25.8226,34248.0
2016-03-24 12:20:00,28.45,28.45,28.43,28.45,43896.0,25.8135,25.8135,25.7954,25.8135,43896.0
2016-03-24 12:30:00,28.44,28.45,28.42,28.42,48176.0,25.8044,25.8135,25.7863,25.7863,48176.0
2016-03-24 12:40:00,28.42,28.43,28.41,28.43,36232.0,25.7863,25.7954,25.7772,25.7954,36232.0
2016-03-24 12:50:00,28.43,28.44,28.43,28.43,32336.0,25.7954,25.8044,25.7954,25.7954,32336.0
2016-03-24 13:00:00,28.43,28.45,28.43,28.45,54052.0,25.7954,25.8135,25.7954,25.8135,54052.0
2016-03-24 13:10:00,28.45,28.47,28.45,28.47,53952.0,25.8135,25.8317,25.8135,25.8317,53952.0
2016-03-24 13:20:00,28.46,28.47,28.45,28.46,63324.0,25.8226,25.8317,25.8135,25.8226,63324.0
2016-03-24 13:30:00,28.46,28.46,28.45,28.46,55664.0,25.8226,25.8226,25.8135,25.8226,55664.0
2016-03-24 13:40:00,28.46,28.47,28.46,28.46,33732.0,25.8226,25.8317,25.8226,25.8226,33732.0
2016-03-24 13:50:00,28.47,28.48,28.47,28.48,27716.0,25.8317,25.8407,25.8317,25.8407,27716.0
2016-03-24 14:00:00,28.48,28.48,28.45,28.46,28624.0,25.8407,25.8407,25.8135,25.8226,28624.0
2016-03-24 14:10:00,28.46,28.47,28.45,28.46,74056.0,25.8226,25.8317,25.8135,25.8226,74056.0
2016-03-24 14:20:00,28.47,28.5,28.47,28.49,31024.0,25.8317,25.8589,25.8317,25.8498,31024.0
2016-03-24 14:30:00,28.49,28.52,28.48,28.51,90828.0,25.8498,25.877,25.8407,25.868,90828.0
2016-03-24 14:40:00,28.51,28.53,28.5,28.52,27100.0,25.868,25.8861,25.8589,25.877,27100.0
2016-03-24 14:50:00,28.53,28.54,28.51,28.52,65468.0,25.8861,25.8952,25.868,25.877,65468.0
2016-03-24 15:00:00,28.52,28.52,28.5,28.5,53140.0,25.877,25.877,25.8589,25.8589,53140.0
2016-03-24 15:10:00,28.5,28.54,28.5,28.53,159136.0,25.8589,25.8952,25.8589,25.8861,159136.0
2016-03-24 15:20:00,28.54,28.55,28.53,28.55,44160.0,25.8952,25.9042,25.8861,25.9042,44160.0
2016-03-24 15:30:00,28.55,28.55,28.53,28.54,68944.0,25.9042,25.9042,25.8861,25.8952,68944.0
2016-03-24 15:40:00,28.54,28.55,28.53,28.54,58500.0,25.8952,25.9042,25.8861,25.8952,58500.0
2016-03-24 15:50:00,28.54,28.56,28.54,28.56,151028.0,25.8952,25.9133,25.8952,25.9133,151028.0
2016-03-28 09:30:00,28.62,28.64,28.58,28.58,73708.0,25.9678,25.9859,25.9315,25.9315,73708.0
2016-03-28 09:40:00,28.57,28.57,28.55,28.55,23696.0,25.9224,25.9224,25.9042,25.9042,23696.0
2016-03-28 09:50:00,28.55,28.57,28.55,28.57,15584.0,25.9042,25.9224,25.9042,25.9224,15584.0
2016-03-28 10:00:00,28.57,28.59,28.55,28.59,32036.0,25.9224,25.9405,25.9042,25.9405,32036.0
2016-03-28 10:10:00,28.59,28.61,28.58,28.6,47604.0,25.9405,25.9587,25.9315,25.9496,47604.0
2016-03-28 10:20:00,28.6,28.62,28.6,28.61,32120.0,25.9496,25.9678,25.9496,25.9587,32120.0
2016-03-28 10:30:00,28.61,28.61,28.56,28.56,19844.0,25.9587,25.9587,25.9133,25.9133,19844.0
2016-03-28 10:40:00,28.56,28.56,28.52,28.55,37604.0,25.9133,25.9133,25.877,25.9042,37604.0
2016-03-28 10:50:00,28.55,28.55,28.53,28.55,27484.0,25.9042,25.9042,25.8861,25.9042,27484.0
2016-03-28 11:00:00,28.55,28.57,28.55,28.56,53628.0,25.9042,25.9224,25.9042,25.9133,53628.0
2016-03-28 11:10:00,28.55,28.57,28.54,28.54,53828.0,25.9042,25.9224,25.8952,25.8952,53828.0
2016-03-28 11:20:00,28.54,28.58,28.54,28.58,18436.0,25.8952,25.9315,25.8952,25.9315,18436.0
2016-03-28 11:30:00,28.58,28.59,28.58,28.58,19948.0,25.9315,25.9405,25.9315,25.9315,19948.0
2016-03-28 11:40:00,28.57,28.6,28.57,28.6,26832.0,25.9224,25.9496,25.9224,25.9496,26832.0
2016-03-28 11:50:00,28.6,28.61,28.58,28.6,12216.0,25.9496,25.9587,25.9315,25.9496,12216.0
2016-03-28 12:00:00,28.6,28.61,28.57,28.57,37164.0,25.9496,25.9587,25.9224,25.9224,37164.0
2016-03-28 12:10:00,28.57,28.59,28.57,28.59,94568.0,25.9224,25.9405,25.9224,25.9405,94568.0
2016-03-28 12:20:00,28.59,28.6,28.58,28.59,23732.0,25.9405,25.9496,25.9315,25.9405,23732.0
2016-03-28 12:30:00,28.59,28.64,28.58,28.63,35764.0,25.9405,25.9859,25.9315,25.9768,35764.0
2016-03-28 12:40:00,28.63,28.64,28.63,28.63,27644.0,25.9768,25.9859,25.9768,25.9768,27644.0
2016-03-28 12:50:00,28.63,28.63,28.62,28.63,39836.0,25.9768,25.9768,25.9678,25.9768,39836.0
2016-03-28 13:00:00,28.62,28.62,28.61,28.61,22492.0,25.9678,25.9678,25.9587,25.9587,22492.0
2016-03-28 13:10:00,28.61,28.61,28.59,28.6,38744.0,25.9587,25.9587,25.9405,25.9496,38744.0
2016-03-28 13:20:00,28.6,28.61,28.59,28.59,71720.0,25.9496,25.9587,25.9405,25.9405,71720.0
2016-03-28 13:30:00,28.6,28.61,28.59,28.59,242700.0,25.9496,25.9587,25.9405,25.9405,242700.0
2016-03-28 13:40:00,28.6,28.61,28.6,28.61,38708.0,25.9496,25.9587,25.9496,25.9587,38708.0
2016-03-28 13:50:00,28.62,28.63,28.61,28.62,47424.0,25.9678,25.9768,25.9587,25.9678,47424.0
2016-03-28 14:00:00,28.62,28.66,28.62,28.64,48032.0,25.9678,26.004,25.9678,25.9859,48032.0
2016-03-28 14:10:00,28.65,28.65,28.64,28.64,40992.0,25.995,25.995,25.9859,25.9859,40992.0
2016-03-28 14:20:00,28.63,28.63,28.61,28.62,24664.0,25.9768,25.9768,25.9587,25.9678,24664.0
2016-03-28 14:30:00,28.61,28.61,28.6,28.61,92940.0,25.9587,25.9587,25.9496,25.9587,92940.0
2016-03-28 14:40:00,28.61,28.61,28.57,28.58,70880.0,25.9587,25.9587,25.9224,25.9315,70880.0
2016-03-28 14:50:00,28.58,28.58,28.55,28.57,47068.0,25.9315,25.9315,25.9042,25.9224,47068.0
2016-03-28 15:00:00,28.57,28.61,28.57,28.61,51528.0,25.9224,25.9587,25.9224,25.9587,51528.0
2016-03-28 15:10:00,28.61,28.63,28.6,28.61,53160.0,25.9587,25.9768,25.9496,25.9587,53160.0
2016-03-28 15:20:00,28.61,28.62,28.57,28.59,69064.0,25.9587,25.9678,25.9224,25.9405,69064.0
2016-03-28 15:30:00,28.59,28.6,28.57,28.59,82584.0,25.9405,25.9496,25.9224,25.9405,82584.0
2016-03-28 15:40:00,28.6,28.61,28.57,28.59,91576.0,25.9496,25.9587,25.9224,25.9405,91576.0
2016-03-28 15:50:00,28.58,28.58,28.54,28.57,136724.0,25.9315,25.9315,25.8952,25.9224,136724.0
2016-03-29 09:30:00,28.52,28.55,28.51,28.54,107932.0,25.877,25.9042,25.868,25.8952,107932.0
2016-03-29 09:40:00,28.53,28.55,28.52,28.53,41016.0,25.8861,25.9042,25.877,25.8861,41016.0
2016-03-29 09:50:00,28.52,28.56,28.51,28.56,42020.0,25.877,25.9133,25.868,25.9133,42020.0
2016-03-29 10:00:00,28.56,28.6,28.56,28.6,47760.0,25.9133,25.9496,25.9133,25.9496,47760.0
2016-03-29 10:10:00,28.6,28.61,28.58,28.58,176192.0,25.9496,25.9587,25.9315,25.9315,176192.0
2016-03-29 10:20:00,28.58,28.61,28.58,28.59,47252.0,25.9315,25.9587,25.9315,25.9405,47252.0
2016-03-29 10:30:00,28.59,28.61,28.59,28.61,56164.0,25.9405,25.9587,25.9405,25.9587,56164.0
2016-03-29 10:40:00,28.61,28.63,28.6,28.63,46340.0,25.9587,25.9768,25.9496,25.9768,46340.0
2016-03-29 10:50:00,28.63,28.63,28.61,28.61,98028.0,25.9768,25.9768,25.9587,25.9587,98028.0
2016-03-29 11:00:00,28.62,28.64,28.61,28.61,67936.0,25.9678,25.9859,25.9587,25.9587,67936.0
2016-03-29 11:10:00,28.62,28.64,28.61,28.63,57728.0,25.9678,25.9859,25.9587,25.9768,57728.0
2016-03-29 11:20:00,28.63,28.65,28.63,28.65,42400.0,25.9768,25.995,25.9768,25.995,42400.0
2016-03-29 11:30:00,28.64,28.65,28.61,28.63,60092.0,25.9859,25.995,25.9587,25.9768,60092.0
2016-03-29 11:40:00,28.63,28.66,28.63,28.66,77068.0,25.9768,26.004,25.9768,26.004,77068.0
2016-03-29 11:50:00,28.67,28.67,28.64,28.65,34352.0,26.0131,26.0131,25.9859,25.995,34352.0
2016-03-29 12:00:00,28.65,28.65,28.63,28.64,118364.0,25.995,25.995,25.9768,25.9859,118364.0
2016-03-29 12:10:00,28.64,28.65,28.64,28.65,23868.0,25.9859,25.995,25.9859,25.995,23868.0
2016-03-29 12:20:00,28.66,28.77,28.66,28.77,288948.0,26.004,26.1039,26.004,26.1039,288948.0
2016-03-29 12:30:00,28.77,28.79,28.75,28.76,71008.0,26.1039,26.122,26.0857,26.0948,71008.0
2016-03-29 12:40:00,28.77,28.82,28.77,28.8,88872.0,26.1039,26.1492,26.1039,26.1311,88872.0
2016-03-29 12:50:00,28.8,28.81,28.78,28.78,33076.0,26.1311,26.1401,26.1129,26.1129,33076.0
2016-03-29 13:00:00,28.79,28.79,28.75,28.78,34280.0,26.122,26.122,26.0857,26.1129,34280.0
2016-03-29 13:10:00,28.78,28.81,28.78,28.81,51180.0,26.1129,26.1401,26.1129,26.1401,51180.0
2016-03-29 13:20:00,28.81,28.81,28.78,28.79,32136.0,26.1401,26.1401,26.1129,26.122,32136.0
2016-03-29 13:30:00,28.79,28.79,28.77,28.78,26640.0,26.122,26.122,26.1039,26.1129,26640.0
2016-03-29 13:40:00,28.79,28.82,28.79,28.81,37168.0,26.122,26.1492,26.122,26.1401,37168.0
2016-03-29 13:50:00,28.82,28.83,28.81,28.82,34504.0,26.1492,26.1583,26.1401,26.1492,34504.0
2016-03-29 14:00:00,28.82,28.86,28.81,28.86,59636.0,26.1492,26.1855,26.1401,26.1855,59636.0
2016-03-29 14:10:00,28.86,28.89,28.86,28.88,65104.0,26.1855,26.2127,26.1855,26.2037,65104.0
2016-03-29 14:20:00,28.88,28.91,28.87,28.9,79996.0,26.2037,26.2309,26.1946,26.2218,79996.0
2016-03-29 14:30:00,28.9,28.92,28.89,28.92,51056.0,26.2218,26.24,26.2127,26.24,51056.0
2016-03-29 14:40:00,28.92,28.93,28.91,28.91,112036.0,26.24,26.249,26.2309,26.2309,112036.0
2016-03-29 14:50:00,28.91,28.91,28.88,28.89,172640.0,26.2309,26.2309,26.2037,26.2127,172640.0
2016-03-29 15:00:00,28.89,28.91,28.88,28.91,58440.0,26.2127,26.2309,26.2037,26.2309,58440.0
2016-03-29 15:10:00,28.91,28.92,28.91,28.92,72172.0,26.2309,26.24,26.2309,26.24,72172.0
2016-03-29 15:20:00,28.92,28.93,28.92,28.93,54088.0,26.24,26.249,26.24,26.249,54088.0
2016-03-29 15:30:00,28.93,28.93,28.9,28.91,40628.0,26.249,26.249,26.2218,26.2309,40628.0
2016-03-29 15:40:00,28.91,28.92,28.89,28.9,51508.0,26.2309,26.24,26.2127,26.2218,51508.0
2016-03-29 15:50:00,28.9,28.93,28.89,28.92,115528.0,26.2218,26.249,26.2127,26.24,115528.0
2016-03-30 09:30:00,29.09,29.11,29.05,29.11,78700.0,26.3942,26.4123,26.3579,26.4123,78700.0
2016-03-30 09:40:00,29.11,29.16,29.11,29.15,19764.0,26.4123,26.4577,26.4123,26.4486,19764.0
2016-03-30 09:50:00,29.16,29.16,29.13,29.13,53856.0,26.4577,26.4577,26.4305,26.4305,53856.0
2016-03-30 10:00:00,29.13,29.14,29.11,29.13,45596.0,26.4305,26.4396,26.4123,26.4305,45596.0
2016-03-30 10:10:00,29.13,29.14,29.12,29.14,30304.0,26.4305,26.4396,26.4214,26.4396,30304.0
2016-03-30 10:20:00,29.13,29.14,29.11,29.11,48680.0,26.4305,26.4396,26.4123,26.4123,48680.0
2016-03-30 10:30:00,29.12,29.14,29.12,29.13,65700.0,26.4214,26.4396,26.4214,26.4305,65700.0
2016-03-30 10:40:00,29.13,29.14,29.11,29.12,57680.0,26.4305,26.4396,26.4123,26.4214,57680.0
2016-03-30 10:50:00,29.12,29.14,29.11,29.13,108752.0,26.4214,26.4396,26.4123,26.4305,108752.0
2016-03-30 11:00:00,29.13,29.16,29.12,29.13,40392.0,26.4305,26.4577,26.4214,26.4305,40392.0
2016-03-30 11:10:00,29.12,29.12,29.08,29.08,72668.0,26.4214,26.4214,26.3851,26.3851,72668.0
2016-03-30 11:20:00,29.07,29.08,29.05,29.06,28624.0,26.3761,26.3851,26.3579,26.367,28624.0
2016-03-30 11:30:00,29.06,29.06,29.02,29.03,80800.0,26.367,26.367,26.3307,26.3398,80800.0
2016-03-30 11:40:00,29.03,29.06,29.02,29.05,62980.0,26.3398,26.367,26.3307,26.3579,62980.0
2016-03-30 11:50:00,29.06,29.06,29.05,29.06,31748.0,26.367,26.367,26.3579,26.367,31748.0
2016-03-30 12:00:00,29.06,29.06,29.04,29.05,22040.0,26.367,26.367,26.3488,26.3579,22040.0
2016-03-30 12:10:00,29.05,29.07,29.05,29.06,22060.0,26.3579,26.3761,26.3579,26.367,22060.0
2016-03-30 12:20:00,29.05,29.06,29.02,29.03,25628.0,26.3579,26.367,26.3307,26.3398,25628.0
2016-03-30 12:30:00,29.03,29.05,29.01,29.02,31300.0,26.3398,26.3579,26.3216,26.3307,31300.0
2016-03-30 12:40:00,29.01,29.02,29.01,29.02,16172.0,26.3216,26.3307,26.3216,26.3307,16172.0
2016-03-30 12:50:00,29.03,29.03,29.01,29.03,397572.0,26.3398,26.3398,26.3216,26.3398,397572.0
2016-03-30 13:00:00,29.03,29.04,29.01,29.02,67020.0,26.3398,26.3488,26.3216,26.3307,67020.0
2016-03-30 13:10:00,29.02,29.03,29.01,29.01,18660.0,26.3307,26.3398,26.3216,26.3216,18660.0
2016-03-30 13:20:00,29.01,29.03,29.01,29.02,27912.0,26.3216,26.3398,26.3216,26.3307,27912.0
2016-03-30 13:30:00,29.01,29.02,29.0,29.02,37456.0,26.3216,26.3307,26.3125,26.3307,37456.0
2016-03-30 13:40:00,29.02,29.05,29.02,29.05,247400.0,26.3307,26.3579,26.3307,26.3579,247400.0
2016-03-30 13:50:00,29.06,29.06,29.05,29.05,103720.0,26.367,26.367,26.3579,26.3579,103720.0
2016-03-30 14:00:00,29.04,29.08,29.04,29.07,76772.0,26.3488,26.3851,26.3488,26.3761,76772.0
2016-03-30 14:10:00,29.06,29.07,29.03,29.04,44756.0,26.367,26.3761,26.3398,26.3488,44756.0
2016-03-30 14:20:00,29.04,29.07,29.03,29.07,60160.0,26.3488,26.3761,26.3398,26.3761,60160.0
2016-03-30 14:30:00,29.07,29.08,29.05,29.06,26060.0,26.3761,26.3851,26.3579,26.367,26060.0
2016-03-30 14:40:00,29.06,29.07,29.04,29.06,23132.0,26.367,26.3761,26.3488,26.367,23132.0
2016-03-30 14:50:00,29.07,29.08,29.06,29.07,18756.0,26.3761,26.3851,26.367,26.3761,18756.0
2016-03-30 15:00:00,29.07,29.11,29.07,29.11,90640.0,26.3761,26.4123,26.3761,26.4123,90640.0
2016-03-30 15:10:00,29.1,29.11,29.09,29.1,81672.0,26.4033,26.4123,26.3942,26.4033,81672.0
2016-03-30 15:20:00,29.1,29.12,29.1,29.11,77284.0,26.4033,26.4214,26.4033,26.4123,77284.0
2016-03-30 15:30:00,29.11,29.11,29.08,29.09,55900.0,26.4123,26.4123,26.3851,26.3942,55900.0
2016-03-30 15:40:00,29.09,29.09,29.07,29.07,124996.0,26.3942,26.3942,26.3761,26.3761,124996.0
2016-03-30 15:50:00,29.07,29.08,29.04,29.05,155264.0,26.3761,26.3851,26.3488,26.3579,155264.0
2016-03-31 09:30:00,29.04,29.07,29.02,29.03,101812.0,26.3488,26.3761,26.3307,26.3398,101812.0
2016-03-31 09:40:00,29.04,29.06,29.0,29.06,79244.0,26.3488,26.367,26.3125,26.367,79244.0
2016-03-31 09:50:00,29.06,29.06,29.01,29.02,46168.0,26.367,26.367,26.3216,26.3307,46168.0
2016-03-31 10:00:00,29.03,29.05,29.02,29.05,130960.0,26.3398,26.3579,26.3307,26.3579,130960.0
2016-03-31 10:10:00,29.06,29.07,29.05,29.05,164576.0,26.367,26.3761,26.3579,26.3579,164576.0
2016-03-31 10:20:00,29.06,29.09,29.05,29.05,36632.0,26.367,26.3942,26.3579,26.3579,36632.0
2016-03-31 10:30:00,29.04,29.07,29.04,29.05,28464.0,26.3488,26.3761,26.3488,26.3579,28464.0
2016-03-31 10:40:00,29.06,29.09,29.06,29.07,41428.0,26.367,26.3942,26.367,26.3761,41428.0
2016-03-31 10:50:00,29.08,29.1,29.08,29.08,84752.0,26.3851,26.4033,26.3851,26.3851,84752.0
2016-03-31 11:00:00,29.08,29.1,29.08,29.09,25060.0,26.3851,26.4033,26.3851,26.3942,25060.0
2016-03-31 11:10:00,29.09,29.1,29.09,29.1,17352.0,26.3942,26.4033,26.3942,26.4033,17352.0
2016-03-31 11:20:00,29.1,29.1,29.06,29.07,52456.0,26.4033,26.4033,26.367,26.3761,52456.0
2016-03-31 11:30:00,29.07,29.08,29.06,29.06,27728.0,26.3761,26.3851,26.367,26.367,27728.0
2016-03-31 11:40:00,29.06,29.08,29.06,29.08,27236.0,26.367,26.3851,26.367,26.3851,27236.0
2016-03-31 11:50:00,29.08,29.1,29.08,29.1,37132.0,26.3851,26.4033,26.3851,26.4033,37132.0
2016-03-31 12:00:00,29.1,29.11,29.09,29.1,25672.0,26.4033,26.4123,26.3942,26.4033,25672.0
2016-03-31 12:10:00,29.09,29.1,29.09,29.1,6032.0,26.3942,26.4033,26.3942,26.4033,6032.0
2016-03-31 12:20:00,29.1,29.1,29.1,29.1,40988.0,26.4033,26.4033,26.4033,26.4033,40988.0
2016-03-31 12:30:00,29.1,29.1,29.08,29.09,11188.0,26.4033,26.4033,26.3851,26.3942,11188.0
2016-03-31 12:40:00,29.09,29.1,29.09,29.09,18320.0,26.3942,26.4033,26.3942,26.3942,18320.0
2016-03-31 12:50:00,29.09,29.09,29.08,29.08,12572.0,26.3942,26.3942,26.3851,26.3851,12572.0
2016-03-31 13:00:00,29.08,29.08,29.06,29.07,21280.0,26.3851,26.3851,26.367,26.3761,21280.0
2016-03-31 13:10:00,29.07,29.08,29.06,29.06,37608.0,26.3761,26.3851,26.367,26.367,37608.0
2016-03-31 13:20:00,29.06,29.07,29.06,29.06,36968.0,26.367,26.3761,26.367,26.367,36968.0
2016-03-31 13:30:00,29.05,29.06,29.04,29.04,50628.0,26.3579,26.367,26.3488,26.3488,50628.0
2016-03-31 13:40:00,29.03,29.03,29.02,29.03,56584.0,26.3398,26.3398,26.3307,26.3398,56584.0
2016-03-31 13:50:00,29.04,29.04,29.0,29.02,32904.0,26.3488,26.3488,26.3125,26.3307,32904.0
2016-03-31 14:00:00,29.01,29.02,28.99,29.0,71648.0,26.3216,26.3307,26.3035,26.3125,71648.0
2016-03-31 14:10:00,29.0,29.02,28.99,29.01,29120.0,26.3125,26.3307,26.3035,26.3216,29120.0
2016-03-31 14:20:00,29.01,29.02,28.98,28.99,50092.0,26.3216,26.3307,26.2944,26.3035,50092.0
2016-03-31 14:30:00,28.98,29.0,28.98,28.99,640120.0,26.2944,26.3125,26.2944,26.3035,640120.0
2016-03-31 14:40:00,28.97,28.98,28.96,28.97,82672.0,26.2853,26.2944,26.2762,26.2853,82672.0
2016-03-31 14:50:00,28.97,29.0,28.96,28.99,72932.0,26.2853,26.3125,26.2762,26.3035,72932.0
2016-03-31 15:00:00,28.99,29.01,28.98,29.0,197320.0,26.3035,26.3216,26.2944,26.3125,197320.0
2016-03-31 15:10:00,29.0,29.0,28.99,29.0,46240.0,26.3125,26.3125,26.3035,26.3125,46240.0
2016-03-31 15:20:00,29.0,29.02,29.0,29.01,70052.0,26.3125,26.3307,26.3125,26.3216,70052.0
2016-03-31 15:30:00,29.02,29.04,29.02,29.02,71424.0,26.3307,26.3488,26.3307,26.3307,71424.0
2016-03-31 15:40:00,29.02,29.05,29.0,29.04,74184.0,26.3307,26.3579,26.3125,26.3488,74184.0
2016-03-31 15:50:00,29.03,29.04,28.97,28.99,275336.0,26.3398,26.3488,26.2853,26.3035,275336.0
2016-04-01 09:30:00,28.84,28.86,28.8,28.85,118832.0,26.1674,26.1855,26.1311,26.1764,118832.0
2016-04-01 09:40:00,28.84,28.89,28.83,28.89,71552.0,26.1674,26.2127,26.1583,26.2127,71552.0
2016-04-01 09:50:00,28.88,28.91,28.87,28.91,94112.0,26.2037,26.2309,26.1946,26.2309,94112.0
2016-04-01 10:00:00,28.91,29.0,28.89,28.99,144296.0,26.2309,26.3125,26.2127,26.3035,144296.0
2016-04-01 10:10:00,29.0,29.03,29.0,29.01,80436.0,26.3125,26.3398,26.3125,26.3216,80436.0
2016-04-01 10:20:00,29.01,29.03,28.99,28.99,73312.0,26.3216,26.3398,26.3035,26.3035,73312.0
2016-04-01 10:30:00,28.99,29.06,28.99,29.06,75072.0,26.3035,26.367,26.3035,26.367,75072.0
2016-04-01 10:40:00,29.06,29.08,29.06,29.06,85624.0,26.367,26.3851,26.367,26.367,85624.0
2016-04-01 10:50:00,29.06,29.11,29.04,29.1,83240.0,26.367,26.4123,26.3488,26.4033,83240.0
2016-04-01 11:00:00,29.11,29.11,29.09,29.1,57540.0,26.4123,26.4123,26.3942,26.4033,57540.0
2016-04-01 11:10:00,29.09,29.1,29.09,29.1,89180.0,26.3942,26.4033,26.3942,26.4033,89180.0
2016-04-01 11:20:00,29.09,29.11,29.08,29.11,72568.0,26.3942,26.4123,26.3851,26.4123,72568.0
2016-04-01 11:30:00,29.1,29.14,29.1,29.13,60868.0,26.4033,26.4396,26.4033,26.4305,60868.0
2016-04-01 11:40:00,29.13,29.15,29.12,29.13,70692.0,26.4305,26.4486,26.4214,26.4305,70692.0
2016-04-01 11:50:00,29.12,29.12,29.09,29.1,82904.0,26.4214,26.4214,26.3942,26.4033,82904.0
2016-04-01 12:00:00,29.1,29.12,29.09,29.1,41584.0,26.4033,26.4214,26.3942,26.4033,41584.0
2016-04-01 12:10:00,29.1,29.1,29.09,29.09,71712.0,26.4033,26.4033,26.3942,26.3942,71712.0
2016-04-01 12:20:00,29.08,29.08,29.06,29.08,97236.0,26.3851,26.3851,26.367,26.3851,97236.0
2016-04-01 12:30:00,29.07,29.08,29.06,29.08,41944.0,26.3761,26.3851,26.367,26.3851,41944.0
2016-04-01 12:40:00,29.08,29.11,29.08,29.11,150812.0,26.3851,26.4123,26.3851,26.4123,150812.0
2016-04-01 12:50:00,29.1,29.11,29.09,29.1,56536.0,26.4033,26.4123,26.3942,26.4033,56536.0
2016-04-01 13:00:00,29.1,29.11,29.1,29.11,111888.0,26.4033,26.4123,26.4033,26.4123,111888.0
2016-04-01 13:10:00,29.11,29.13,29.1,29.13,49292.0,26.4123,26.4305,26.4033,26.4305,49292.0
2016-04-01 13:20:00,29.13,29.16,29.13,29.15,38616.0,26.4305,26.4577,26.4305,26.4486,38616.0
2016-04-01 13:30:00,29.15,29.16,29.14,29.16,58040.0,26.4486,26.4577,26.4396,26.4577,58040.0
2016-04-01 13:40:00,29.16,29.18,29.16,29.18,130088.0,26.4577,26.4759,26.4577,26.4759,130088.0
2016-04-01 13:50:00,29.18,29.19,29.17,29.17,121460.0,26.4759,26.4849,26.4668,26.4668,121460.0
2016-04-01 14:00:00,29.17,29.19,29.16,29.19,328104.0,26.4668,26.4849,26.4577,26.4849,328104.0
2016-04-01 14:10:00,29.19,29.2,29.18,29.18,107280.0,26.4849,26.494,26.4759,26.4759,107280.0
2016-04-01 14:20:00,29.18,29.18,29.16,29.17,106608.0,26.4759,26.4759,26.4577,26.4668,106608.0
2016-04-01 14:30:00,29.17,29.21,29.17,29.2,237908.0,26.4668,26.5031,26.4668,26.494,237908.0
2016-04-01 14:40:00,29.21,29.23,29.21,29.22,271176.0,26.5031,26.5212,26.5031,26.5122,271176.0
2016-04-01 14:50:00,29.22,29.23,29.21,29.21,52536.0,26.5122,26.5212,26.5031,26.5031,52536.0
2016-04-01 15:00:00,29.21,29.23,29.21,29.23,74892.0,26.5031,26.5212,26.5031,26.5212,74892.0
2016-04-01 15:10:00,29.22,29.24,29.21,29.22,160316.0,26.5122,26.5303,26.5031,26.5122,160316.0
2016-04-01 15:20:00,29.22,29.23,29.21,29.23,106564.0,26.5122,26.5212,26.5031,26.5212,106564.0
2016-04-01 15:30:00,29.23,29.26,29.23,29.25,156356.0,26.5212,26.5484,26.5212,26.5394,156356.0
2016-04-01 15:40:00,29.25,29.28,29.25,29.28,109116.0,26.5394,26.5666,26.5394,26.5666,109116.0
2016-04-01 15:50:00,29.28,29.28,29.24,29.25,218236.0,26.5666,26.5666,26.5303,26.5394,218236.0
2016-04-04 09:30:00,29.27,29.27,29.23,29.25,76488.0,26.5575,26.5575,26.5212,26.5394,76488.0
2016-04-04 09:40:00,29.26,29.27,29.24,29.24,72256.0,26.5484,26.5575,26.5303,26.5303,72256.0
2016-04-04 09:50:00,29.23,29.24,29.2,29.24,28432.0,26.5212,26.5303,26.494,26.5303,28432.0
2016-04-04 10:00:00,29.25,29.27,29.24,29.27,78852.0,26.5394,26.5575,26.5303,26.5575,78852.0
2016-04-04 10:10:00,29.27,29.27,29.22,29.23,49228.0,26.5575,26.5575,26.5122,26.5212,49228.0
2016-04-04 10:20:00,29.23,29.26,29.23,29.23,52820.0,26.5212,26.5484,26.5212,26.5212,52820.0
2016-04-04 10:30:00,29.23,29.24,29.21,29.21,37956.0,26.5212,26.5303,26.5031,26.5031,37956.0
2016-04-04 10:40:00,29.21,29.21,29.18,29.18,29380.0,26.5031,26.5031,26.4759,26.4759,29380.0
2016-04-04 10:50:00,29.17,29.18,29.15,29.15,36772.0,26.4668,26.4759,26.4486,26.4486,36772.0
2016-04-04 11:00:00,29.15,29.17,29.14,29.17,26020.0,26.4486,26.4668,26.4396,26.4668,26020.0
2016-04-04 11:10:00,29.17,29.17,29.14,29.16,18932.0,26.4668,26.4668,26.4396,26.4577,18932.0
2016-04-04 11:20:00,29.17,29.17,29.16,29.17,22896.0,26.4668,26.4668,26.4577,26.4668,22896.0
2016-04-04 11:30:00,29.18,29.2,29.18,29.2,27520.0,26.4759,26.494,26.4759,26.494,27520.0
2016-04-04 11:40:00,29.2,29.2,29.18,29.18,30868.0,26.494,26.494,26.4759,26.4759,30868.0
2016-04-04 11:50:00,29.18,29.2,29.18,29.19,34036.0,26.4759,26.494,26.4759,26.4849,34036.0
2016-04-04 12:00:00,29.19,29.23,29.19,29.23,81296.0,26.4849,26.5212,26.4849,26.5212,81296.0
2016-04-04 12:10:00,29.23,29.25,29.23,29.25,69132.0,26.5212,26.5394,26.5212,26.5394,69132.0
2016-04-04 12:20:00,29.25,29.25,29.23,29.24,13024.0,26.5394,26.5394,26.5212,26.5303,13024.0
2016-04-04 12:30:00,29.22,29.24,29.22,29.24,28164.0,26.5122,26.5303,26.5122,26.5303,28164.0
2016-04-04 12:40:00,29.23,29.25,29.23,29.25,111156.0,26.5212,26.5394,26.5212,26.5394,111156.0
2016-04-04 12:50:00,29.24,29.26,29.24,29.25,28732.0,26.5303,26.5484,26.5303,26.5394,28732.0
2016-04-04 13:00:00,29.25,29.25,29.22,29.23,52508.0,26.5394,26.5394,26.5122,26.5212,52508.0
2016-04-04 13:10:00,29.23,29.23,29.21,29.22,24476.0,26.5212,26.5212,26.5031,26.5122,24476.0
2016-04-04 13:20:00,29.22,29.23,29.22,29.22,27356.0,26.5122,26.5212,26.5122,26.5122,27356.0
2016-04-04 13:30:00,29.22,29.23,29.19,29.2,15304.0,26.5122,26.5212,26.4849,26.494,15304.0
2016-04-04 13:40:00,29.2,29.21,29.19,29.2,23968.0,26.494,26.5031,26.4849,26.494,23968.0
2016-04-04 13:50:00,29.2,29.21,29.18,29.18,21800.0,26.494,26.5031,26.4759,26.4759,21800.0
2016-04-04 14:00:00,29.18,29.18,29.16,29.16,42376.0,26.4759,26.4759,26.4577,26.4577,42376.0
2016-04-04 14:10:00,29.15,29.16,29.13,29.15,142076.0,26.4486,26.4577,26.4305,26.4486,142076.0
2016-04-04 14:20:00,29.14,29.17,29.14,29.16,132424.0,26.4396,26.4668,26.4396,26.4577,132424.0
2016-04-04 14:30:00,29.17,29.18,29.17,29.17,94144.0,26.4668,26.4759,26.4668,26.4668,94144.0
2016-04-04 14:40:00,29.18,29.19,29.18,29.18,55016.0,26.4759,26.4849,26.4759,26.4759,55016.0
2016-04-04 14:50:00,29.18,29.18,29.16,29.17,80676.0,26.4759,26.4759,26.4577,26.4668,80676.0
2016-04-04 15:00:00,29.17,29.2,29.17,29.18,131104.0,26.4668,26.494,26.4668,26.4759,131104.0
2016-04-04 15:10:00,29.18,29.19,29.17,29.17,53956.0,26.4759,26.4849,26.4668,26.4668,53956.0
2016-04-04 15:20:00,29.17,29.17,29.13,29.14,84252.0,26.4668,26.4668,26.4305,26.4396,84252.0
2016-04-04 15:30:00,29.14,29.16,29.14,29.14,105884.0,26.4396,26.4577,26.4396,26.4396,105884.0
2016-04-04 15:40:00,29.14,29.15,29.13,29.14,92336.0,26.4396,26.4486,26.4305,26.4396,92336.0
2016-04-04 15:50:00,29.15,29.18,29.14,29.18,171044.0,26.4486,26.4759,26.4396,26.4759,171044.0
2016-04-05 09:30:00,28.93,28.98,28.91,28.95,140628.0,26.249,26.2944,26.2309,26.2672,140628.0
2016-04-05 09:40:00,28.96,28.96,28.88,28.9,118896.0,26.2762,26.2762,26.2037,26.2218,118896.0
2016-04-05 09:50:00,28.9,28.95,28.89,28.95,82604.0,26.2218,26.2672,26.2127,26.2672,82604.0
2016-04-05 10:00:00,28.95,29.04,28.95,29.03,234156.0,26.2672,26.3488,26.2672,26.3398,234156.0
2016-04-05 10:10:00,29.03,29.03,28.99,29.02,122204.0,26.3398,26.3398,26.3035,26.3307,122204.0
2016-04-05 10:20:00,29.01,29.03,28.99,29.03,55032.0,26.3216,26.3398,26.3035,26.3398,55032.0
2016-04-05 10:30:00,29.02,29.02,28.98,28.98,37540.0,26.3307,26.3307,26.2944,26.2944,37540.0
2016-04-05 10:40:00,28.98,28.98,28.95,28.98,85016.0,26.2944,26.2944,26.2672,26.2944,85016.0
2016-04-05 10:50:00,28.98,28.98,28.94,28.95,41520.0,26.2944,26.2944,26.2581,26.2672,41520.0
2016-04-05 11:00:00,28.95,28.98,28.94,28.98,45500.0,26.2672,26.2944,26.2581,26.2944,45500.0
2016-04-05 11:10:00,28.97,28.99,28.96,28.98,88276.0,26.2853,26.3035,26.2762,26.2944,88276.0
2016-04-05 11:20:00,28.97,29.0,28.97,28.99,53700.0,26.2853,26.3125,26.2853,26.3035,53700.0
2016-04-05 11:30:00,28.99,29.01,28.94,28.97,39344.0,26.3035,26.3216,26.2581,26.2853,39344.0
2016-04-05 11:40:00,28.97,28.97,28.92,28.93,65516.0,26.2853,26.2853,26.24,26.249,65516.0
2016-04-05 11:50:00,28.93,28.94,28.92,28.93,91156.0,26.249,26.2581,26.24,26.249,91156.0
2016-04-05 12:00:00,28.93,28.96,28.93,28.96,79088.0,26.249,26.2762,26.249,26.2762,79088.0
2016-04-05 12:10:00,28.96,28.96,28.89,28.89,18156.0,26.2762,26.2762,26.2127,26.2127,18156.0
2016-04-05 12:20:00,28.89,28.9,28.88,28.9,37056.0,26.2127,26.2218,26.2037,26.2218,37056.0
2016-04-05 12:30:00,28.9,28.93,28.89,28.92,45904.0,26.2218,26.249,26.2127,26.24,45904.0
2016-04-05 12:40:00,28.93,28.93,28.9,28.9,37676.0,26.249,26.249,26.2218,26.2218,37676.0
2016-04-05 12:50:00,28.9,28.91,28.89,28.9,38760.0,26.2218,26.2309,26.2127,26.2218,38760.0
2016-04-05 13:00:00,28.9,28.91,28.88,28.88,83864.0,26.2218,26.2309,26.2037,26.2037,83864.0
2016-04-05 13:10:00,28.89,28.93,28.89,28.9,152496.0,26.2127,26.249,26.2127,26.2218,152496.0
2016-04-05 13:20:00,28.91,28.95,28.91,28.95,38452.0,26.2309,26.2672,26.2309,26.2672,38452.0
2016-04-05 13:30:00,28.96,28.96,28.93,28.93,45584.0,26.2762,26.2762,26.249,26.249,45584.0
2016-04-05 13:40:00,28.93,28.94,28.93,28.93,45312.0,26.249,26.2581,26.249,26.249,45312.0
2016-04-05 13:50:00,28.94,28.98,28.94,28.96,37136.0,26.2581,26.2944,26.2581,26.2762,37136.0
2016-04-05 14:00:00,28.96,28.96,28.94,28.95,44216.0,26.2762,26.2762,26.2581,26.2672,44216.0
2016-04-05 14:10:00,28.96,28.96,28.94,28.96,31112.0,26.2762,26.2762,26.2581,26.2762,31112.0
2016-04-05 14:20:00,28.97,28.99,28.95,28.99,36488.0,26.2853,26.3035,26.2672,26.3035,36488.0
2016-04-05 14:30:00,28.99,29.0,28.99,29.0,31292.0,26.3035,26.3125,26.3035,26.3125,31292.0
2016-04-05 14:40:00,29.0,29.01,28.99,28.99,33600.0,26.3125,26.3216,26.3035,26.3035,33600.0
2016-04-05 14:50:00,29.0,29.02,29.0,29.01,85148.0,26.3125,26.3307,26.3125,26.3216,85148.0
2016-04-05 15:00:00,29.0,29.0,28.96,28.96,91400.0,26.3125,26.3125,26.2762,26.2762,91400.0
2016-04-05 15:10:00,28.95,28.97,28.95,28.97,32104.0,26.2672,26.2853,26.2672,26.2853,32104.0
2016-04-05 15:20:00,28.97,28.98,28.94,28.96,37436.0,26.2853,26.2944,26.2581,26.2762,37436.0
2016-04-05 15:30:00,28.95,28.96,28.93,28.93,63664.0,26.2672,26.2762,26.249,26.249,63664.0
2016-04-05 15:40:00,28.93,28.94,28.92,28.93,144944.0,26.249,26.2581,26.24,26.249,144944.0
2016-04-05 15:50:00,28.93,28.94,28.86,28.91,425392.0,26.249,26.2581,26.1855,26.2309,425392.0
2016-04-06 09:30:00,28.93,28.98,28.92,28.93,62716.0,26.249,26.2944,26.24,26.249,62716.0
2016-04-06 09:40:00,28.93,28.95,28.91,28.94,63008.0,26.249,26.2672,26.2309,26.2581,63008.0
2016-04-06 09:50:00,28.94,28.99,28.94,28.97,62040.0,26.2581,26.3035,26.2581,26.2853,62040.0
2016-04-06 10:00:00,28.97,29.01,28.97,28.99,111456.0,26.2853,26.3216,26.2853,26.3035,111456.0
2016-04-06 10:10:00,28.99,28.99,28.95,28.95,146112.0,26.3035,26.3035,26.2672,26.2672,146112.0
2016-04-06 10:20:00,28.95,28.96,28.94,28.95,78904.0,26.2672,26.2762,26.2581,26.2672,78904.0
2016-04-06 10:30:00,28.95,29.0,28.93,28.98,168948.0,26.2672,26.3125,26.249,26.2944,168948.0
2016-04-06 10:40:00,28.99,29.05,28.99,29.04,84192.0,26.3035,26.3579,26.3035,26.3488,84192.0
2016-04-06 10:50:00,29.04,29.08,29.03,29.08,112360.0,26.3488,26.3851,26.3398,26.3851,112360.0
2016-04-06 11:00:00,29.08,29.1,29.07,29.09,136552.0,26.3851,26.4033,26.3761,26.3942,136552.0
2016-04-06 11:10:00,29.09,29.1,29.08,29.08,146296.0,26.3942,26.4033,26.3851,26.3851,146296.0
2016-04-06 11:20:00,29.08,29.12,29.08,29.12,79464.0,26.3851,26.4214,26.3851,26.4214,79464.0
2016-04-06 11:30:00,29.12,29.14,29.1,29.1,116912.0,26.4214,26.4396,26.4033,26.4033,116912.0
2016-04-06 11:40:00,29.1,29.14,29.1,29.12,153088.0,26.4033,26.4396,26.4033,26.4214,153088.0
2016-04-06 11:50:00,29.12,29.14,29.11,29.12,82820.0,26.4214,26.4396,26.4123,26.4214,82820.0
2016-04-06 12:00:00,29.13,29.13,29.1,29.1,87456.0,26.4305,26.4305,26.4033,26.4033,87456.0
2016-04-06 12:10:00,29.1,29.1,29.09,29.1,105604.0,26.4033,26.4033,26.3942,26.4033,105604.0
2016-04-06 12:20:00,29.11,29.12,29.1,29.12,94080.0,26.4123,26.4214,26.4033,26.4214,94080.0
2016-04-06 12:30:00,29.12,29.13,29.11,29.11,69596.0,26.4214,26.4305,26.4123,26.4123,69596.0
2016-04-06 12:40:00,29.11,29.14,29.11,29.13,106324.0,26.4123,26.4396,26.4123,26.4305,106324.0
2016-04-06 12:50:00,29.13,29.13,29.11,29.11,83604.0,26.4305,26.4305,26.4123,26.4123,83604.0
2016-04-06 13:00:00,29.11,29.15,29.11,29.15,61168.0,26.4123,26.4486,26.4123,26.4486,61168.0
2016-04-06 13:10:00,29.15,29.17,29.15,29.15,54076.0,26.4486,26.4668,26.4486,26.4486,54076.0
2016-04-06 13:20:00,29.15,29.16,29.15,29.15,112800.0,26.4486,26.4577,26.4486,26.4486,112800.0
2016-04-06 13:30:00,29.15,29.17,29.15,29.16,46352.0,26.4486,26.4668,26.4486,26.4577,46352.0
2016-04-06 13:40:00,29.16,29.18,29.16,29.16,92880.0,26.4577,26.4759,26.4577,26.4577,92880.0
2016-04-06 13:50:00,29.17,29.17,29.14,29.14,55048.0,26.4668,26.4668,26.4396,26.4396,55048.0
2016-04-06 14:00:00,29.15,29.15,29.1,29.12,181768.0,26.4486,26.4486,26.4033,26.4214,181768.0
2016-04-06 14:10:00,29.11,29.14,29.09,29.13,129232.0,26.4123,26.4396,26.3942,26.4305,129232.0
2016-04-06 14:20:00,29.14,29.14,29.1,29.11,76856.0,26.4396,26.4396,26.4033,26.4123,76856.0
2016-04-06 14:30:00,29.11,29.14,29.07,29.08,83932.0,26.4123,26.4396,26.3761,26.3851,83932.0
2016-04-06 14:40:00,29.09,29.12,29.09,29.12,56096.0,26.3942,26.4214,26.3942,26.4214,56096.0
2016-04-06 14:50:00,29.12,29.17,29.11,29.16,129704.0,26.4214,26.4668,26.4123,26.4577,129704.0
2016-04-06 15:00:00,29.16,29.23,29.15,29.21,170336.0,26.4577,26.5212,26.4486,26.5031,170336.0
2016-04-06 15:10:00,29.22,29.23,29.2,29.23,202520.0,26.5122,26.5212,26.494,26.5212,202520.0
2016-04-06 15:20:00,29.23,29.23,29.21,29.22,90692.0,26.5212,26.5212,26.5031,26.5122,90692.0
2016-04-06 15:30:00,29.21,29.23,29.21,29.21,77452.0,26.5031,26.5212,26.5031,26.5031,77452.0
2016-04-06 15:40:00,29.21,29.25,29.21,29.25,108492.0,26.5031,26.5394,26.5031,26.5394,108492.0
2016-04-06 15:50:00,29.25,29.27,29.24,29.27,162644.0,26.5394,26.5575,26.5303,26.5575,162644.0
2016-04-07 09:30:00,29.11,29.13,29.08,29.13,67352.0,26.4123,26.4305,26.3851,26.4305,67352.0
2016-04-07 09:40:00,29.13,29.14,29.08,29.08,72588.0,26.4305,26.4396,26.3851,26.3851,72588.0
2016-04-07 09:50:00,29.08,29.11,29.08,29.11,11356.0,26.3851,26.4123,26.3851,26.4123,11356.0
2016-04-07 10:00:00,29.11,29.14,29.08,29.13,40800.0,26.4123,26.4396,26.3851,26.4305,40800.0
2016-04-07 10:10:00,29.12,29.12,29.03,29.04,84388.0,26.4214,26.4214,26.3398,26.3488,84388.0
2016-04-07 10:20:00,29.03,29.05,29.0,29.01,51896.0,26.3398,26.3579,26.3125,26.3216,51896.0
2016-04-07 10:30:00,29.0,29.03,29.0,29.02,54568.0,26.3125,26.3398,26.3125,26.3307,54568.0
2016-04-07 10:40:00,29.01,29.03,28.99,29.02,71880.0,26.3216,26.3398,26.3035,26.3307,71880.0
2016-04-07 10:50:00,29.02,29.02,29.0,29.0,92048.0,26.3307,26.3307,26.3125,26.3125,92048.0
2016-04-07 11:00:00,29.0,29.01,28.94,28.95,136460.0,26.3125,26.3216,26.2581,26.2672,136460.0
2016-04-07 11:10:00,28.96,28.99,28.95,28.98,109808.0,26.2762,26.3035,26.2672,26.2944,109808.0
2016-04-07 11:20:00,28.98,28.98,28.93,28.97,82612.0,26.2944,26.2944,26.249,26.2853,82612.0
2016-04-07 11:30:00,28.98,29.01,28.97,29.0,31904.0,26.2944,26.3216,26.2853,26.3125,31904.0
2016-04-07 11:40:00,28.99,29.01,28.98,29.01,39672.0,26.3035,26.3216,26.2944,26.3216,39672.0
2016-04-07 11:50:00,29.01,29.02,28.98,28.99,35532.0,26.3216,26.3307,26.2944,26.3035,35532.0
2016-04-07 12:00:00,28.99,28.99,28.97,28.99,53248.0,26.3035,26.3035,26.2853,26.3035,53248.0
2016-04-07 12:10:00,28.98,28.99,28.93,28.95,65308.0,26.2944,26.3035,26.249,26.2672,65308.0
2016-04-07 12:20:00,28.94,28.96,28.93,28.96,46168.0,26.2581,26.2762,26.249,26.2762,46168.0
2016-04-07 12:30:00,28.96,28.96,28.93,28.96,19232.0,26.2762,26.2762,26.249,26.2762,19232.0
2016-04-07 12:40:00,28.96,28.97,28.93,28.97,22832.0,26.2762,26.2853,26.249,26.2853,22832.0
2016-04-07 12:50:00,28.97,28.99,28.96,28.99,28268.0,26.2853,26.3035,26.2762,26.3035,28268.0
2016-04-07 13:00:00,28.98,29.01,28.98,29.01,51412.0,26.2944,26.3216,26.2944,26.3216,51412.0
2016-04-07 13:10:00,29.0,29.04,29.0,29.01,64384.0,26.3125,26.3488,26.3125,26.3216,64384.0
2016-04-07 13:20:00,29.02,29.02,29.0,29.0,46560.0,26.3307,26.3307,26.3125,26.3125,46560.0
2016-04-07 13:30:00,29.0,29.02,28.97,28.99,21564.0,26.3125,26.3307,26.2853,26.3035,21564.0
2016-04-07 13:40:00,29.0,29.0,28.93,28.94,68908.0,26.3125,26.3125,26.249,26.2581,68908.0
2016-04-07 13:50:00,28.93,28.94,28.9,28.9,33516.0,26.249,26.2581,26.2218,26.2218,33516.0
2016-04-07 14:00:00,28.89,28.9,28.84,28.84,104464.0,26.2127,26.2218,26.1674,26.1674,104464.0
2016-04-07 14:10:00,28.84,28.86,28.83,28.83,111432.0,26.1674,26.1855,26.1583,26.1583,111432.0
2016-04-07 14:20:00,28.83,28.86,28.83,28.86,20632.0,26.1583,26.1855,26.1583,26.1855,20632.0
2016-04-07 14:30:00,28.86,28.89,28.86,28.88,48984.0,26.1855,26.2127,26.1855,26.2037,48984.0
2016-04-07 14:40:00,28.88,28.88,28.82,28.82,75216.0,26.2037,26.2037,26.1492,26.1492,75216.0
2016-04-07 14:50:00,28.82,28.84,28.81,28.81,37460.0,26.1492,26.1674,26.1401,26.1401,37460.0
2016-04-07 15:00:00,28.81,28.88,28.8,28.88,67296.0,26.1401,26.2037,26.1311,26.2037,67296.0
2016-04-07 15:10:00,28.89,28.9,28.86,28.86,47660.0,26.2127,26.2218,26.1855,26.1855,47660.0
2016-04-07 15:20:00,28.87,28.9,28.86,28.89,85596.0,26.1946,26.2218,26.1855,26.2127,85596.0
2016-04-07 15:30:00,28.89,28.92,28.86,28.88,79020.0,26.2127,26.24,26.1855,26.2037,79020.0
2016-04-07 15:40:00,28.88,28.92,28.87,28.92,56512.0,26.2037,26.24,26.1946,26.24,56512.0
2016-04-07 15:50:00,28.91,28.93,28.88,28.92,212692.0,26.2309,26.249,26.2037,26.24,212692.0
2016-04-08 09:30:00,29.09,29.1,29.04,29.05,57912.0,26.3942,26.4033,26.3488,26.3579,57912.0
2016-04-08 09:40:00,29.07,29.08,29.03,29.03,73424.0,26.3761,26.3851,26.3398,26.3398,73424.0
2016-04-08 09:50:00,29.05,29.11,29.05,29.11,145840.0,26.3579,26.4123,26.3579,26.4123,145840.0
2016-04-08 10:00:00,29.12,29.13,29.1,29.13,66004.0,26.4214,26.4305,26.4033,26.4305,66004.0
2016-04-08 10:10:00,29.13,29.15,29.11,29.13,98604.0,26.4305,26.4486,26.4123,26.4305,98604.0
2016-04-08 10:20:00,29.13,29.13,29.07,29.08,54000.0,26.4305,26.4305,26.3761,26.3851,54000.0
2016-04-08 10:30:00,29.09,29.09,29.06,29.07,29260.0,26.3942,26.3942,26.367,26.3761,29260.0
2016-04-08 10:40:00,29.07,29.09,29.07,29.08,60268.0,26.3761,26.3942,26.3761,26.3851,60268.0
2016-04-08 10:50:00,29.08,29.08,29.02,29.02,40908.0,26.3851,26.3851,26.3307,26.3307,40908.0
2016-04-08 11:00:00,29.03,29.06,29.02,29.06,34244.0,26.3398,26.367,26.3307,26.367,34244.0
2016-04-08 11:10:00,29.06,29.06,29.0,29.01,20480.0,26.367,26.367,26.3125,26.3216,20480.0
2016-04-08 11:20:00,29.01,29.03,29.0,29.01,20196.0,26.3216,26.3398,26.3125,26.3216,20196.0
2016-04-08 11:30:00,29.01,29.01,28.94,28.95,64060.0,26.3216,26.3216,26.2581,26.2672,64060.0
2016-04-08 11:40:00,28.94,28.96,28.92,28.92,37200.0,26.2581,26.2762,26.24,26.24,37200.0
2016-04-08 11:50:00,28.92,28.96,28.91,28.95,67180.0,26.24,26.2762,26.2309,26.2672,67180.0
2016-04-08 12:00:00,28.95,28.97,28.92,28.94,55572.0,26.2672,26.2853,26.24,26.2581,55572.0
2016-04-08 12:10:00,28.94,28.95,28.9,28.91,39588.0,26.2581,26.2672,26.2218,26.2309,39588.0
2016-04-08 12:20:00,28.92,28.93,28.89,28.9,27268.0,26.24,26.249,26.2127,26.2218,27268.0
2016-04-08 12:30:00,28.89,28.93,28.88,28.93,32264.0,26.2127,26.249,26.2037,26.249,32264.0
2016-04-08 12:40:00,28.93,28.95,28.92,28.95,46140.0,26.249,26.2672,26.24,26.2672,46140.0
2016-04-08 12:50:00,28.96,28.96,28.94,28.95,19912.0,26.2762,26.2762,26.2581,26.2672,19912.0
2016-04-08 13:00:00,28.94,28.95,28.92,28.92,27408.0,26.2581,26.2672,26.24,26.24,27408.0
2016-04-08 13:10:00,28.92,28.93,28.89,28.9,55680.0,26.24,26.249,26.2127,26.2218,55680.0
2016-04-08 13:20:00,28.89,28.92,28.89,28.9,27616.0,26.2127,26.24,26.2127,26.2218,27616.0
2016-04-08 13:30:00,28.89,28.93,28.89,28.93,41228.0,26.2127,26.249,26.2127,26.249,41228.0
2016-04-08 13:40:00,28.93,28.93,28.92,28.92,56636.0,26.249,26.249,26.24,26.24,56636.0
2016-04-08 13:50:00,28.92,28.98,28.92,28.98,80060.0,26.24,26.2944,26.24,26.2944,80060.0
2016-04-08 14:00:00,28.97,28.99,28.94,28.99,76764.0,26.2853,26.3035,26.2581,26.3035,76764.0
2016-04-08 14:10:00,28.99,29.02,28.99,29.0,69636.0,26.3035,26.3307,26.3035,26.3125,69636.0
2016-04-08 14:20:00,28.99,29.0,28.98,28.99,73604.0,26.3035,26.3125,26.2944,26.3035,73604.0
2016-04-08 14:30:00,28.98,28.98,28.96,28.96,35496.0,26.2944,26.2944,26.2762,26.2762,35496.0
2016-04-08 14:40:00,28.96,28.97,28.94,28.95,35096.0,26.2762,26.2853,26.2581,26.2672,35096.0
2016-04-08 14:50:00,28.94,28.94,28.91,28.93,32156.0,26.2581,26.2581,26.2309,26.249,32156.0
2016-04-08 15:00:00,28.93,28.93,28.87,28.87,50860.0,26.249,26.249,26.1946,26.1946,50860.0
2016-04-08 15:10:00,28.87,28.91,28.87,28.88,29664.0,26.1946,26.2309,26.1946,26.2037,29664.0
2016-04-08 15:20:00,28.89,28.91,28.88,28.89,37908.0,26.2127,26.2309,26.2037,26.2127,37908.0
2016-04-08 15:30:00,28.88,28.9,28.85,28.89,77936.0,26.2037,26.2218,26.1764,26.2127,77936.0
2016-04-08 15:40:00,28.89,28.91,28.87,28.91,49596.0,26.2127,26.2309,26.1946,26.2309,49596.0
2016-04-08 15:50:00,28.9,28.94,28.89,28.94,137444.0,26.2218,26.2581,26.2127,26.2581,137444.0
2016-04-11 09:30:00,29.04,29.09,29.03,29.05,50852.0,26.3488,26.3942,26.3398,26.3579,50852.0
2016-04-11 09:40:00,29.05,29.06,29.01,29.06,163064.0,26.3579,26.367,26.3216,26.367,163064.0
2016-04-11 09:50:00,29.06,29.08,29.04,29.06,244584.0,26.367,26.3851,26.3488,26.367,244584.0
2016-04-11 10:00:00,29.07,29.13,29.07,29.13,78608.0,26.3761,26.4305,26.3761,26.4305,78608.0
2016-04-11 10:10:00,29.13,29.13,29.11,29.11,33776.0,26.4305,26.4305,26.4123,26.4123,33776.0
2016-04-11 10:20:00,29.11,29.11,29.09,29.09,29160.0,26.4123,26.4123,26.3942,26.3942,29160.0
2016-04-11 10:30:00,29.09,29.1,29.09,29.09,10144.0,26.3942,26.4033,26.3942,26.3942,10144.0
2016-04-11 10:40:00,29.1,29.1,29.01,29.03,66236.0,26.4033,26.4033,26.3216,26.3398,66236.0
2016-04-11 10:50:00,29.03,29.04,28.98,28.98,78576.0,26.3398,26.3488,26.2944,26.2944,78576.0
2016-04-11 11:00:00,28.97,28.99,28.96,28.99,84356.0,26.2853,26.3035,26.2762,26.3035,84356.0
2016-04-11 11:10:00,28.99,29.0,28.98,28.99,36636.0,26.3035,26.3125,26.2944,26.3035,36636.0
2016-04-11 11:20:00,28.99,29.02,28.99,29.02,27636.0,26.3035,26.3307,26.3035,26.3307,27636.0
2016-04-11 11:30:00,29.0,29.0,28.94,28.96,41024.0,26.3125,26.3125,26.2581,26.2762,41024.0
2016-04-11 11:40:00,28.96,28.97,28.95,28.96,20104.0,26.2762,26.2853,26.2672,26.2762,20104.0
2016-04-11 11:50:00,28.97,28.98,28.95,28.98,42208.0,26.2853,26.2944,26.2672,26.2944,42208.0
2016-04-11 12:00:00,28.99,28.99,28.97,28.98,34244.0,26.3035,26.3035,26.2853,26.2944,34244.0
2016-04-11 12:10:00,28.98,29.02,28.98,29.02,38476.0,26.2944,26.3307,26.2944,26.3307,38476.0
2016-04-11 12:20:00,29.03,29.03,29.0,29.0,52304.0,26.3398,26.3398,26.3125,26.3125,52304.0
2016-04-11 12:30:00,29.01,29.01,28.98,28.98,52496.0,26.3216,26.3216,26.2944,26.2944,52496.0
2016-04-11 12:40:00,28.98,29.03,28.97,29.02,51972.0,26.2944,26.3398,26.2853,26.3307,51972.0
2016-04-11 12:50:00,29.02,29.05,29.02,29.04,20628.0,26.3307,26.3579,26.3307,26.3488,20628.0
2016-04-11 13:00:00,29.04,29.04,29.03,29.04,30752.0,26.3488,26.3488,26.3398,26.3488,30752.0
2016-04-11 13:10:00,29.04,29.06,29.04,29.04,23472.0,26.3488,26.367,26.3488,26.3488,23472.0
2016-04-11 13:20:00,29.03,29.04,29.0,29.0,25652.0,26.3398,26.3488,26.3125,26.3125,25652.0
2016-04-11 13:30:00,29.01,29.03,28.99,28.99,84224.0,26.3216,26.3398,26.3035,26.3035,84224.0
2016-04-11 13:40:00,28.98,28.99,28.97,28.98,72212.0,26.2944,26.3035,26.2853,26.2944,72212.0
2016-04-11 13:50:00,28.99,28.99,28.97,28.97,120608.0,26.3035,26.3035,26.2853,26.2853,120608.0
2016-04-11 14:00:00,28.98,29.01,28.94,28.95,70012.0,26.2944,26.3216,26.2581,26.2672,70012.0
2016-04-11 14:10:00,28.95,28.98,28.94,28.98,159680.0,26.2672,26.2944,26.2581,26.2944,159680.0
2016-04-11 14:20:00,28.98,29.0,28.96,28.96,202216.0,26.2944,26.3125,26.2762,26.2762,202216.0
2016-04-11 14:30:00,28.95,29.01,28.95,29.0,93456.0,26.2672,26.3216,26.2672,26.3125,93456.0
2016-04-11 14:40:00,29.0,29.01,28.98,29.01,90964.0,26.3125,26.3216,26.2944,26.3216,90964.0
2016-04-11 14:50:00,28.99,29.02,28.97,29.0,113264.0,26.3035,26.3307,26.2853,26.3125,113264.0
2016-04-11 15:00:00,29.0,29.0,28.93,28.93,87452.0,26.3125,26.3125,26.249,26.249,87452.0
2016-04-11 15:10:00,28.92,28.94,28.91,28.92,31924.0,26.24,26.2581,26.2309,26.24,31924.0
2016-04-11 15:20:00,28.92,28.92,28.88,28.88,48604.0,26.24,26.24,26.2037,26.2037,48604.0
2016-04-11 15:30:00,28.87,28.89,28.85,28.85,37456.0,26.1946,26.2127,26.1764,26.1764,37456.0
2016-04-11 15:40:00,28.85,28.86,28.82,28.84,119808.0,26.1764,26.1855,26.1492,26.1674,119808.0
2016-04-11 15:50:00,28.84,28.85,28.81,28.81,352856.0,26.1674,26.1764,26.1401,26.1401,352856.0
2016-04-12 09:30:00,28.84,28.87,28.81,28.85,101676.0,26.1674,26.1946,26.1401,26.1764,101676.0
2016-04-12 09:40:00,28.83,28.88,28.81,28.87,26304.0,26.1583,26.2037,26.1401,26.1946,26304.0
2016-04-12 09:50:00,28.86,28.86,28.83,28.84,33748.0,26.1855,26.1855,26.1583,26.1674,33748.0
2016-04-12 10:00:00,28.84,28.86,28.8,28.8,35388.0,26.1674,26.1855,26.1311,26.1311,35388.0
2016-04-12 10:10:00,28.78,28.79,28.75,28.77,71248.0,26.1129,26.122,26.0857,26.1039,71248.0
2016-04-12 10:20:00,28.77,28.77,28.74,28.76,27760.0,26.1039,26.1039,26.0766,26.0948,27760.0
2016-04-12 10:30:00,28.76,28.87,28.76,28.79,132180.0,26.0948,26.1946,26.0948,26.122,132180.0
2016-04-12 10:40:00,28.79,28.85,28.79,28.83,161252.0,26.122,26.1764,26.122,26.1583,161252.0
2016-04-12 10:50:00,28.83,28.93,28.83,28.92,101264.0,26.1583,26.249,26.1583,26.24,101264.0
2016-04-12 11:00:00,28.92,28.95,28.91,28.95,55476.0,26.24,26.2672,26.2309,26.2672,55476.0
2016-04-12 11:10:00,28.96,28.98,28.93,28.98,52064.0,26.2762,26.2944,26.249,26.2944,52064.0
2016-04-12 11:20:00,28.98,29.0,28.97,28.97,31168.0,26.2944,26.3125,26.2853,26.2853,31168.0
2016-04-12 11:30:00,28.98,28.99,28.97,28.97,16444.0,26.2944,26.3035,26.2853,26.2853,16444.0
2016-04-12 11:40:00,28.97,28.97,28.95,28.95,28472.0,26.2853,26.2853,26.2672,26.2672,28472.0
2016-04-12 11:50:00,28.95,28.96,28.93,28.93,35076.0,26.2672,26.2762,26.249,26.249,35076.0
2016-04-12 12:00:00,28.93,28.95,28.93,28.93,58532.0,26.249,26.2672,26.249,26.249,58532.0
2016-04-12 12:10:00,28.93,28.95,28.93,28.94,67164.0,26.249,26.2672,26.249,26.2581,67164.0
2016-04-12 12:20:00,28.94,28.95,28.93,28.95,57340.0,26.2581,26.2672,26.249,26.2672,57340.0
2016-04-12 12:30:00,28.95,28.98,28.95,28.97,64012.0,26.2672,26.2944,26.2672,26.2853,64012.0
2016-04-12 12:40:00,28.98,28.98,28.95,28.96,31836.0,26.2944,26.2944,26.2672,26.2762,31836.0
2016-04-12 12:50:00,28.96,28.99,28.96,28.98,24192.0,26.2762,26.3035,26.2762,26.2944,24192.0
2016-04-12 13:00:00,28.98,28.99,28.97,28.97,39612.0,26.2944,26.3035,26.2853,26.2853,39612.0
2016-04-12 13:10:00,28.98,28.98,28.94,28.95,43316.0,26.2944,26.2944,26.2581,26.2672,43316.0
2016-04-12 13:20:00,28.96,28.97,28.95,28.96,66272.0,26.2762,26.2853,26.2672,26.2762,66272.0
2016-04-12 13:30:00,28.96,28.99,28.93,28.95,75768.0,26.2762,26.3035,26.249,26.2672,75768.0
2016-04-12 13:40:00,28.95,28.99,28.95,28.98,129940.0,26.2672,26.3035,26.2672,26.2944,129940.0
2016-04-12 13:50:00,28.97,29.0,28.96,29.0,25616.0,26.2853,26.3125,26.2762,26.3125,25616.0
2016-04-12 14:00:00,28.99,29.0,28.99,28.99,40008.0,26.3035,26.3125,26.3035,26.3035,40008.0
2016-04-12 14:10:00,29.0,29.03,29.0,29.03,58824.0,26.3125,26.3398,26.3125,26.3398,58824.0
2016-04-12 14:20:00,29.02,29.02,29.0,29.0,2425068.0,26.3307,26.3307,26.3125,26.3125,2425068.0
2016-04-12 14:30:00,29.01,29.03,29.0,29.03,20168.0,26.3216,26.3398,26.3125,26.3398,20168.0
2016-04-12 14:40:00,29.03,29.05,29.03,29.04,43408.0,26.3398,26.3579,26.3398,26.3488,43408.0
2016-04-12 14:50:00,29.03,29.05,29.03,29.04,75308.0,26.3398,26.3579,26.3398,26.3488,75308.0
2016-04-12 15:00:00,29.04,29.08,29.04,29.07,88044.0,26.3488,26.3851,26.3488,26.3761,88044.0
2016-04-12 15:10:00,29.08,29.09,29.07,29.07,79724.0,26.3851,26.3942,26.3761,26.3761,79724.0
2016-04-12 15:20:00,29.07,29.07,29.03,29.04,157440.0,26.3761,26.3761,26.3398,26.3488,157440.0
2016-04-12 15:30:00,29.05,29.07,29.03,29.03,107076.0,26.3579,26.3761,26.3398,26.3398,107076.0
2016-04-12 15:40:00,29.03,29.05,29.0,29.01,76824.0,26.3398,26.3579,26.3125,26.3216,76824.0
2016-04-12 15:50:00,29.0,29.05,29.0,29.04,156264.0,26.3125,26.3579,26.3125,26.3488,156264.0
2016-04-13 09:30:00,29.21,29.23,29.17,29.2,89248.0,26.5031,26.5212,26.4668,26.494,89248.0
2016-04-13 09:40:00,29.2,29.23,29.2,29.22,56088.0,26.494,26.5212,26.494,26.5122,56088.0
2016-04-13 09:50:00,29.23,29.25,29.21,29.23,25688.0,26.5212,26.5394,26.5031,26.5212,25688.0
2016-04-13 10:00:00,29.24,29.24,29.22,29.22,41152.0,26.5303,26.5303,26.5122,26.5122,41152.0
2016-04-13 10:10:00,29.22,29.25,29.22,29.24,18272.0,26.5122,26.5394,26.5122,26.5303,18272.0
2016-04-13 10:20:00,29.24,29.25,29.23,29.23,52756.0,26.5303,26.5394,26.5212,26.5212,52756.0
2016-04-13 10:30:00,29.23,29.24,29.16,29.18,33584.0,26.5212,26.5303,26.4577,26.4759,33584.0
2016-04-13 10:40:00,29.17,29.2,29.17,29.19,29916.0,26.4668,26.494,26.4668,26.4849,29916.0
2016-04-13 10:50:00,29.2,29.22,29.18,29.19,48692.0,26.494,26.5122,26.4759,26.4849,48692.0
2016-04-13 11:00:00,29.17,29.21,29.17,29.2,46736.0,26.4668,26.5031,26.4668,26.494,46736.0
2016-04-13 11:10:00,29.2,29.2,29.18,29.2,36160.0,26.494,26.494,26.4759,26.494,36160.0
2016-04-13 11:20:00,29.2,29.23,29.19,29.23,43056.0,26.494,26.5212,26.4849,26.5212,43056.0
2016-04-13 11:30:00,29.24,29.26,29.23,29.26,65144.0,26.5303,26.5484,26.5212,26.5484,65144.0
2016-04-13 11:40:00,29.25,29.26,29.22,29.22,204792.0,26.5394,26.5484,26.5122,26.5122,204792.0
2016-04-13 11:50:00,29.22,29.23,29.19,29.22,15120.0,26.5122,26.5212,26.4849,26.5122,15120.0
2016-04-13 12:00:00,29.22,29.22,29.19,29.21,46704.0,26.5122,26.5122,26.4849,26.5031,46704.0
2016-04-13 12:10:00,29.21,29.22,29.18,29.18,14968.0,26.5031,26.5122,26.4759,26.4759,14968.0
2016-04-13 12:20:00,29.18,29.21,29.18,29.21,48300.0,26.4759,26.5031,26.4759,26.5031,48300.0
2016-04-13 12:30:00,29.18,29.2,29.18,29.19,7156.0,26.4759,26.494,26.4759,26.4849,7156.0
2016-04-13 12:40:00,29.18,29.21,29.18,29.2,31652.0,26.4759,26.5031,26.4759,26.494,31652.0
2016-04-13 12:50:00,29.2,29.21,29.19,29.19,12772.0,26.494,26.5031,26.4849,26.4849,12772.0
2016-04-13 13:00:00,29.19,29.19,29.15,29.16,36180.0,26.4849,26.4849,26.4486,26.4577,36180.0
2016-04-13 13:10:00,29.16,29.17,29.15,29.15,57296.0,26.4577,26.4668,26.4486,26.4486,57296.0
2016-04-13 13:20:00,29.16,29.18,29.16,29.17,18052.0,26.4577,26.4759,26.4577,26.4668,18052.0
2016-04-13 13:30:00,29.18,29.2,29.17,29.2,173064.0,26.4759,26.494,26.4668,26.494,173064.0
2016-04-13 13:40:00,29.2,29.21,29.19,29.19,38480.0,26.494,26.5031,26.4849,26.4849,38480.0
2016-04-13 13:50:00,29.2,29.21,29.18,29.21,24216.0,26.494,26.5031,26.4759,26.5031,24216.0
2016-04-13 14:00:00,29.2,29.23,29.18,29.23,31040.0,26.494,26.5212,26.4759,26.5212,31040.0
2016-04-13 14:10:00,29.23,29.24,29.2,29.21,99812.0,26.5212,26.5303,26.494,26.5031,99812.0
2016-04-13 14:20:00,29.21,29.23,29.2,29.2,69024.0,26.5031,26.5212,26.494,26.494,69024.0
2016-04-13 14:30:00,29.2,29.24,29.2,29.24,51576.0,26.494,26.5303,26.494,26.5303,51576.0
2016-04-13 14:40:00,29.23,29.24,29.22,29.22,16220.0,26.5212,26.5303,26.5122,26.5122,16220.0
2016-04-13 14:50:00,29.22,29.23,29.21,29.23,27212.0,26.5122,26.5212,26.5031,26.5212,27212.0
2016-04-13 15:00:00,29.22,29.27,29.22,29.26,66452.0,26.5122,26.5575,26.5122,26.5484,66452.0
2016-04-13 15:10:00,29.26,29.27,29.25,29.25,34876.0,26.5484,26.5575,26.5394,26.5394,34876.0
2016-04-13 15:20:00,29.26,29.27,29.25,29.26,54892.0,26.5484,26.5575,26.5394,26.5484,54892.0
2016-04-13 15:30:00,29.27,29.31,29.26,29.3,59844.0,26.5575,26.5938,26.5484,26.5847,59844.0
2016-04-13 15:40:00,29.29,29.29,29.26,29.26,34356.0,26.5757,26.5757,26.5484,26.5484,34356.0
2016-04-13 15:50:00,29.27,29.3,29.26,29.29,149856.0,26.5575,26.5847,26.5484,26.5757,149856.0
2016-04-14 09:30:00,29.3,29.33,29.28,29.28,135704.0,26.5847,26.612,26.5666,26.5666,135704.0
2016-04-14 09:40:00,29.27,29.29,29.26,29.28,6980.0,26.5575,26.5757,26.5484,26.5666,6980.0
2016-04-14 09:50:00,29.27,29.27,29.24,29.25,21360.0,26.5575,26.5575,26.5303,26.5394,21360.0
2016-04-14 10:00:00,29.25,29.27,29.25,29.27,19656.0,26.5394,26.5575,26.5394,26.5575,19656.0
2016-04-14 10:10:00,29.27,29.29,29.26,29.28,31000.0,26.5575,26.5757,26.5484,26.5666,31000.0
2016-04-14 10:20:00,29.3,29.3,29.28,29.29,32688.0,26.5847,26.5847,26.5666,26.5757,32688.0
2016-04-14 10:30:00,29.3,29.31,29.28,29.28,34528.0,26.5847,26.5938,26.5666,26.5666,34528.0
2016-04-14 10:40:00,29.28,29.3,29.27,29.27,28620.0,26.5666,26.5847,26.5575,26.5575,28620.0
2016-04-14 10:50:00,29.27,29.32,29.27,29.3,23960.0,26.5575,26.6029,26.5575,26.5847,23960.0
2016-04-14 11:00:00,29.3,29.31,29.3,29.3,16540.0,26.5847,26.5938,26.5847,26.5847,16540.0
2016-04-14 11:10:00,29.3,29.31,29.29,29.3,27944.0,26.5847,26.5938,26.5757,26.5847,27944.0
2016-04-14 11:20:00,29.29,29.3,29.26,29.28,11344.0,26.5757,26.5847,26.5484,26.5666,11344.0
2016-04-14 11:30:00,29.29,29.32,29.29,29.32,51440.0,26.5757,26.6029,26.5757,26.6029,51440.0
2016-04-14 11:40:00,29.32,29.33,29.31,29.33,37360.0,26.6029,26.612,26.5938,26.612,37360.0
2016-04-14 11:50:00,29.33,29.33,29.32,29.33,197752.0,26.612,26.612,26.6029,26.612,197752.0
2016-04-14 12:00:00,29.33,29.33,29.31,29.32,65420.0,26.612,26.612,26.5938,26.6029,65420.0
2016-04-14 12:10:00,29.32,29.33,29.32,29.33,24820.0,26.6029,26.612,26.6029,26.612,24820.0
2016-04-14 12:20:00,29.33,29.34,29.32,29.33,23684.0,26.612,26.621,26.6029,26.612,23684.0
2016-04-14 12:30:00,29.33,29.33,29.31,29.32,28152.0,26.612,26.612,26.5938,26.6029,28152.0
2016-04-14 12:40:00,29.34,29.35,29.34,29.34,34816.0,26.621,26.6301,26.621,26.621,34816.0
2016-04-14 12:50:00,29.35,29.36,29.34,29.35,34896.0,26.6301,26.6392,26.621,26.6301,34896.0
2016-04-14 13:00:00,29.36,29.38,29.36,29.38,28808.0,26.6392,26.6573,26.6392,26.6573,28808.0
2016-04-14 13:10:00,29.37,29.37,29.35,29.35,33096.0,26.6483,26.6483,26.6301,26.6301,33096.0
2016-04-14 13:20:00,29.35,29.35,29.33,29.33,15308.0,26.6301,26.6301,26.612,26.612,15308.0
2016-04-14 13:30:00,29.33,29.34,29.32,29.32,11308.0,26.612,26.621,26.6029,26.6029,11308.0
2016-04-14 13:40:00,29.32,29.33,29.31,29.31,49572.0,26.6029,26.612,26.5938,26.5938,49572.0
2016-04-14 13:50:00,29.31,29.31,29.29,29.29,18844.0,26.5938,26.5938,26.5757,26.5757,18844.0
2016-04-14 14:00:00,29.29,29.3,29.27,29.3,51448.0,26.5757,26.5847,26.5575,26.5847,51448.0
2016-04-14 14:10:00,29.29,29.3,29.29,29.3,47872.0,26.5757,26.5847,26.5757,26.5847,47872.0
2016-04-14 14:20:00,29.3,29.31,29.28,29.28,120772.0,26.5847,26.5938,26.5666,26.5666,120772.0
2016-04-14 14:30:00,29.28,29.29,29.26,29.28,74668.0,26.5666,26.5757,26.5484,26.5666,74668.0
2016-04-14 14:40:00,29.28,29.29,29.27,29.28,153076.0,26.5666,26.5757,26.5575,26.5666,153076.0
2016-04-14 14:50:00,29.28,29.31,29.28,29.29,72672.0,26.5666,26.5938,26.5666,26.5757,72672.0
2016-04-14 15:00:00,29.3,29.31,29.3,29.3,33288.0,26.5847,26.5938,26.5847,26.5847,33288.0
2016-04-14 15:10:00,29.3,29.3,29.28,29.29,18468.0,26.5847,26.5847,26.5666,26.5757,18468.0
2016-04-14 15:20:00,29.29,29.31,29.28,29.29,23452.0,26.5757,26.5938,26.5666,26.5757,23452.0
2016-04-14 15:30:00,29.29,29.32,29.29,29.3,34512.0,26.5757,26.6029,26.5757,26.5847,34512.0
2016-04-14 15:40:00,29.31,29.31,29.29,29.29,66408.0,26.5938,26.5938,26.5757,26.5757,66408.0
2016-04-14 15:50:00,29.29,29.3,29.27,29.28,161592.0,26.5757,26.5847,26.5575,26.5666,161592.0
2016-04-15 09:30:00,29.3,29.3,29.24,29.25,96332.0,26.5847,26.5847,26.5303,26.5394,96332.0
2016-04-15 09:40:00,29.25,29.27,29.24,29.25,24896.0,26.5394,26.5575,26.5303,26.5394,24896.0
2016-04-15 09:50:00,29.26,29.29,29.26,29.27,64372.0,26.5484,26.5757,26.5484,26.5575,64372.0
2016-04-15 10:00:00,29.27,29.27,29.25,29.27,77324.0,26.5575,26.5575,26.5394,26.5575,77324.0
2016-04-15 10:10:00,29.25,29.26,29.24,29.25,107496.0,26.5394,26.5484,26.5303,26.5394,107496.0
2016-04-15 10:20:00,29.26,29.27,29.25,29.26,24204.0,26.5484,26.5575,26.5394,26.5484,24204.0
2016-04-15 10:30:00,29.27,29.3,29.27,29.28,26440.0,26.5575,26.5847,26.5575,26.5666,26440.0
2016-04-15 10:40:00,29.28,29.3,29.27,29.3,22964.0,26.5666,26.5847,26.5575,26.5847,22964.0
2016-04-15 10:50:00,29.29,29.3,29.28,29.28,41788.0,26.5757,26.5847,26.5666,26.5666,41788.0
2016-04-15 11:00:00,29.28,29.29,29.28,29.29,16744.0,26.5666,26.5757,26.5666,26.5757,16744.0
2016-04-15 11:10:00,29.29,29.3,29.28,29.29,36792.0,26.5757,26.5847,26.5666,26.5757,36792.0
2016-04-15 11:20:00,29.29,29.31,29.29,29.3,39204.0,26.5757,26.5938,26.5757,26.5847,39204.0
2016-04-15 11:30:00,29.3,29.3,29.28,29.29,41928.0,26.5847,26.5847,26.5666,26.5757,41928.0
2016-04-15 11:40:00,29.28,29.29,29.28,29.29,36284.0,26.5666,26.5757,26.5666,26.5757,36284.0
2016-04-15 11:50:00,29.28,29.3,29.28,29.29,45136.0,26.5666,26.5847,26.5666,26.5757,45136.0
2016-04-15 12:00:00,29.29,29.29,29.28,29.29,80216.0,26.5757,26.5757,26.5666,26.5757,80216.0
2016-04-15 12:10:00,29.29,29.29,29.28,29.28,27012.0,26.5757,26.5757,26.5666,26.5666,27012.0
2016-04-15 12:20:00,29.29,29.3,29.29,29.29,11760.0,26.5757,26.5847,26.5757,26.5757,11760.0
2016-04-15 12:30:00,29.29,29.29,29.27,29.27,64912.0,26.5757,26.5757,26.5575,26.5575,64912.0
2016-04-15 12:40:00,29.27,29.28,29.27,29.28,14844.0,26.5575,26.5666,26.5575,26.5666,14844.0
2016-04-15 12:50:00,29.28,29.28,29.27,29.27,8612.0,26.5666,26.5666,26.5575,26.5575,8612.0
2016-04-15 13:00:00,29.27,29.27,29.25,29.25,243924.0,26.5575,26.5575,26.5394,26.5394,243924.0
2016-04-15 13:10:00,29.25,29.26,29.24,29.24,36188.0,26.5394,26.5484,26.5303,26.5303,36188.0
2016-04-15 13:20:00,29.24,29.25,29.23,29.24,30996.0,26.5303,26.5394,26.5212,26.5303,30996.0
2016-04-15 13:30:00,29.24,29.24,29.21,29.21,38332.0,26.5303,26.5303,26.5031,26.5031,38332.0
2016-04-15 13:40:00,29.21,29.23,29.21,29.22,128672.0,26.5031,26.5212,26.5031,26.5122,128672.0
2016-04-15 13:50:00,29.22,29.23,29.22,29.23,202668.0,26.5122,26.5212,26.5122,26.5212,202668.0
2016-04-15 14:00:00,29.23,29.25,29.23,29.23,29264.0,26.5212,26.5394,26.5212,26.5212,29264.0
2016-04-15 14:10:00,29.24,29.24,29.21,29.23,38076.0,26.5303,26.5303,26.5031,26.5212,38076.0
2016-04-15 14:20:00,29.22,29.25,29.22,29.25,51480.0,26.5122,26.5394,26.5122,26.5394,51480.0
2016-04-15 14:30:00,29.25,29.25,29.24,29.25,41528.0,26.5394,26.5394,26.5303,26.5394,41528.0
2016-04-15 14:40:00,29.25,29.26,29.25,29.26,39860.0,26.5394,26.5484,26.5394,26.5484,39860.0
2016-04-15 14:50:00,29.26,29.29,29.25,29.29,65432.0,26.5484,26.5757,26.5394,26.5757,65432.0
2016-04-15 15:00:00,29.28,29.29,29.27,29.28,39224.0,26.5666,26.5757,26.5575,26.5666,39224.0
2016-04-15 15:10:00,29.27,29.28,29.27,29.27,76556.0,26.5575,26.5666,26.5575,26.5575,76556.0
2016-04-15 15:20:00,29.27,29.29,29.27,29.29,44788.0,26.5575,26.5757,26.5575,26.5757,44788.0
2016-04-15 15:30:00,29.29,29.3,29.27,29.27,29276.0,26.5757,26.5847,26.5575,26.5575,29276.0
2016-04-15 15:40:00,29.28,29.28,29.26,29.27,41256.0,26.5666,26.5666,26.5484,26.5575,41256.0
2016-04-15 15:50:00,29.27,29.3,29.27,29.28,292496.0,26.5575,26.5847,26.5575,26.5666,292496.0
2016-04-18 09:30:00,29.21,29.25,29.21,29.25,70096.0,26.5031,26.5394,26.5031,26.5394,70096.0
2016-04-18 09:40:00,29.27,29.28,29.25,29.27,21444.0,26.5575,26.5666,26.5394,26.5575,21444.0
2016-04-18 09:50:00,29.27,29.29,29.27,29.28,13624.0,26.5575,26.5757,26.5575,26.5666,13624.0
2016-04-18 10:00:00,29.3,29.36,29.3,29.36,68528.0,26.5847,26.6392,26.5847,26.6392,68528.0
2016-04-18 10:10:00,29.35,29.39,29.35,29.38,62300.0,26.6301,26.6664,26.6301,26.6573,62300.0
2016-04-18 10:20:00,29.38,29.41,29.38,29.39,33724.0,26.6573,26.6845,26.6573,26.6664,33724.0
2016-04-18 10:30:00,29.41,29.43,29.41,29.41,23804.0,26.6845,26.7027,26.6845,26.6845,23804.0
2016-04-18 10:40:00,29.42,29.43,29.4,29.41,20960.0,26.6936,26.7027,26.6755,26.6845,20960.0
2016-04-18 10:50:00,29.41,29.45,29.4,29.43,21780.0,26.6845,26.7208,26.6755,26.7027,21780.0
2016-04-18 11:00:00,29.42,29.42,29.4,29.4,13120.0,26.6936,26.6936,26.6755,26.6755,13120.0
2016-04-18 11:10:00,29.41,29.42,29.4,29.4,20928.0,26.6845,26.6936,26.6755,26.6755,20928.0
2016-04-18 11:20:00,29.41,29.41,29.38,29.38,21008.0,26.6845,26.6845,26.6573,26.6573,21008.0
2016-04-18 11:30:00,29.4,29.4,29.37,29.39,26180.0,26.6755,26.6755,26.6483,26.6664,26180.0
2016-04-18 11:40:00,29.38,29.39,29.37,29.37,270004.0,26.6573,26.6664,26.6483,26.6483,270004.0
2016-04-18 11:50:00,29.37,29.38,29.36,29.37,20564.0,26.6483,26.6573,26.6392,26.6483,20564.0
2016-04-18 12:00:00,29.36,29.39,29.36,29.38,31724.0,26.6392,26.6664,26.6392,26.6573,31724.0
2016-04-18 12:10:00,29.39,29.39,29.37,29.38,70084.0,26.6664,26.6664,26.6483,26.6573,70084.0
2016-04-18 12:20:00,29.38,29.4,29.38,29.39,25752.0,26.6573,26.6755,26.6573,26.6664,25752.0
2016-04-18 12:30:00,29.4,29.43,29.4,29.41,56556.0,26.6755,26.7027,26.6755,26.6845,56556.0
2016-04-18 12:40:00,29.42,29.43,29.42,29.43,33756.0,26.6936,26.7027,26.6936,26.7027,33756.0
2016-04-18 12:50:00,29.42,29.42,29.41,29.41,33172.0,26.6936,26.6936,26.6845,26.6845,33172.0
2016-04-18 13:00:00,29.4,29.41,29.39,29.39,14952.0,26.6755,26.6845,26.6664,26.6664,14952.0
2016-04-18 13:10:00,29.39,29.39,29.38,29.39,23532.0,26.6664,26.6664,26.6573,26.6664,23532.0
2016-04-18 13:20:00,29.38,29.4,29.38,29.39,26668.0,26.6573,26.6755,26.6573,26.6664,26668.0
2016-04-18 13:30:00,29.4,29.4,29.39,29.4,17960.0,26.6755,26.6755,26.6664,26.6755,17960.0
2016-04-18 13:40:00,29.4,29.43,29.4,29.42,26420.0,26.6755,26.7027,26.6755,26.6936,26420.0
2016-04-18 13:50:00,29.42,29.43,29.41,29.43,55428.0,26.6936,26.7027,26.6845,26.7027,55428.0
2016-04-18 14:00:00,29.43,29.43,29.41,29.42,49160.0,26.7027,26.7027,26.6845,26.6936,49160.0
2016-04-18 14:10:00,29.42,29.43,29.41,29.43,18612.0,26.6936,26.7027,26.6845,26.7027,18612.0
2016-04-18 14:20:00,29.44,29.45,29.43,29.43,43448.0,26.7118,26.7208,26.7027,26.7027,43448.0
2016-04-18 14:30:00,29.43,29.45,29.43,29.45,36248.0,26.7027,26.7208,26.7027,26.7208,36248.0
2016-04-18 14:40:00,29.45,29.46,29.45,29.45,16848.0,26.7208,26.7299,26.7208,26.7208,16848.0
2016-04-18 14:50:00,29.46,29.46,29.44,29.45,19252.0,26.7299,26.7299,26.7118,26.7208,19252.0
2016-04-18 15:00:00,29.45,29.45,29.43,29.45,23708.0,26.7208,26.7208,26.7027,26.7208,23708.0
2016-04-18 15:10:00,29.44,29.44,29.43,29.44,54988.0,26.7118,26.7118,26.7027,26.7118,54988.0
2016-04-18 15:20:00,29.45,29.45,29.43,29.43,120188.0,26.7208,26.7208,26.7027,26.7027,120188.0
2016-04-18 15:30:00,29.44,29.45,29.43,29.44,40524.0,26.7118,26.7208,26.7027,26.7118,40524.0
2016-04-18 15:40:00,29.44,29.47,29.44,29.45,36816.0,26.7118,26.739,26.7118,26.7208,36816.0
2016-04-18 15:50:00,29.46,29.47,29.45,29.46,128844.0,26.7299,26.739,26.7208,26.7299,128844.0
2016-04-19 09:30:00,29.51,29.53,29.43,29.45,140452.0,26.7753,26.7934,26.7027,26.7208,140452.0
2016-04-19 09:40:00,29.43,29.45,29.42,29.44,387776.0,26.7027,26.7208,26.6936,26.7118,387776.0
2016-04-19 09:50:00,29.45,29.45,29.41,29.44,74752.0,26.7208,26.7208,26.6845,26.7118,74752.0
2016-04-19 10:00:00,29.44,29.46,29.43,29.44,120608.0,26.7118,26.7299,26.7027,26.7118,120608.0
2016-04-19 10:10:00,29.45,29.47,29.45,29.47,98236.0,26.7208,26.739,26.7208,26.739,98236.0
2016-04-19 10:20:00,29.47,29.48,29.44,29.46,92592.0,26.739,26.7481,26.7118,26.7299,92592.0
2016-04-19 10:30:00,29.46,29.48,29.44,29.44,70840.0,26.7299,26.7481,26.7118,26.7118,70840.0
2016-04-19 10:40:00,29.44,29.45,29.42,29.42,99316.0,26.7118,26.7208,26.6936,26.6936,99316.0
2016-04-19 10:50:00,29.43,29.45,29.42,29.44,39800.0,26.7027,26.7208,26.6936,26.7118,39800.0
2016-04-19 11:00:00,29.45,29.46,29.44,29.45,57564.0,26.7208,26.7299,26.7118,26.7208,57564.0
2016-04-19 11:10:00,29.44,29.44,29.42,29.42,35152.0,26.7118,26.7118,26.6936,26.6936,35152.0
2016-04-19 11:20:00,29.43,29.43,29.41,29.41,12032.0,26.7027,26.7027,26.6845,26.6845,12032.0
2016-04-19 11:30:00,29.41,29.43,29.39,29.43,31300.0,26.6845,26.7027,26.6664,26.7027,31300.0
2016-04-19 11:40:00,29.43,29.43,29.4,29.4,30444.0,26.7027,26.7027,26.6755,26.6755,30444.0
2016-04-19 11:50:00,29.38,29.38,29.33,29.33,63620.0,26.6573,26.6573,26.612,26.612,63620.0
2016-04-19 12:00:00,29.33,29.34,29.32,29.32,33648.0,26.612,26.621,26.6029,26.6029,33648.0
2016-04-19 12:10:00,29.32,29.33,29.31,29.31,41944.0,26.6029,26.612,26.5938,26.5938,41944.0
2016-04-19 12:20:00,29.29,29.31,29.29,29.31,34752.0,26.5757,26.5938,26.5757,26.5938,34752.0
2016-04-19 12:30:00,29.31,29.31,29.3,29.31,43084.0,26.5938,26.5938,26.5847,26.5938,43084.0
2016-04-19 12:40:00,29.31,29.31,29.28,29.28,34804.0,26.5938,26.5938,26.5666,26.5666,34804.0
2016-04-19 12:50:00,29.28,29.34,29.27,29.34,29288.0,26.5666,26.621,26.5575,26.621,29288.0
2016-04-19 13:00:00,29.34,29.35,29.34,29.35,26028.0,26.621,26.6301,26.621,26.6301,26028.0
2016-04-19 13:10:00,29.34,29.36,29.34,29.36,63896.0,26.621,26.6392,26.621,26.6392,63896.0
2016-04-19 13:20:00,29.35,29.38,29.35,29.38,19936.0,26.6301,26.6573,26.6301,26.6573,19936.0
2016-04-19 13:30:00,29.36,29.38,29.35,29.36,23980.0,26.6392,26.6573,26.6301,26.6392,23980.0
2016-04-19 13:40:00,29.35,29.39,29.35,29.39,18884.0,26.6301,26.6664,26.6301,26.6664,18884.0
2016-04-19 13:50:00,29.39,29.4,29.38,29.39,30840.0,26.6664,26.6755,26.6573,26.6664,30840.0
2016-04-19 14:00:00,29.41,29.41,29.38,29.39,37236.0,26.6845,26.6845,26.6573,26.6664,37236.0
2016-04-19 14:10:00,29.39,29.41,29.38,29.4,83704.0,26.6664,26.6845,26.6573,26.6755,83704.0
2016-04-19 14:20:00,29.4,29.41,29.38,29.38,51280.0,26.6755,26.6845,26.6573,26.6573,51280.0
2016-04-19 14:30:00,29.37,29.39,29.36,29.36,43372.0,26.6483,26.6664,26.6392,26.6392,43372.0
2016-04-19 14:40:00,29.38,29.4,29.37,29.4,90908.0,26.6573,26.6755,26.6483,26.6755,90908.0
2016-04-19 14:50:00,29.39,29.4,29.37,29.37,37636.0,26.6664,26.6755,26.6483,26.6483,37636.0
2016-04-19 15:00:00,29.36,29.38,29.35,29.37,110996.0,26.6392,26.6573,26.6301,26.6483,110996.0
2016-04-19 15:10:00,29.37,29.41,29.37,29.39,96044.0,26.6483,26.6845,26.6483,26.6664,96044.0
2016-04-19 15:20:00,29.39,29.41,29.39,29.4,64576.0,26.6664,26.6845,26.6664,26.6755,64576.0
2016-04-19 15:30:00,29.4,29.42,29.4,29.41,56904.0,26.6755,26.6936,26.6755,26.6845,56904.0
2016-04-19 15:40:00,29.41,29.41,29.38,29.4,79620.0,26.6845,26.6845,26.6573,26.6755,79620.0
2016-04-19 15:50:00,29.4,29.41,29.38,29.41,107372.0,26.6755,26.6845,26.6573,26.6845,107372.0
2016-04-20 09:30:00,29.43,29.43,29.35,29.35,50328.0,26.7027,26.7027,26.6301,26.6301,50328.0
2016-04-20 09:40:00,29.34,29.38,29.34,29.38,18748.0,26.621,26.6573,26.621,26.6573,18748.0
2016-04-20 09:50:00,29.39,29.42,29.39,29.4,54120.0,26.6664,26.6936,26.6664,26.6755,54120.0
2016-04-20 10:00:00,29.4,29.4,29.38,29.39,121904.0,26.6755,26.6755,26.6573,26.6664,121904.0
2016-04-20 10:10:00,29.39,29.41,29.38,29.39,216240.0,26.6664,26.6845,26.6573,26.6664,216240.0
2016-04-20 10:20:00,29.39,29.39,29.35,29.36,144548.0,26.6664,26.6664,26.6301,26.6392,144548.0
2016-04-20 10:30:00,29.36,29.38,29.33,29.33,74924.0,26.6392,26.6573,26.612,26.612,74924.0
2016-04-20 10:40:00,29.33,29.33,29.31,29.33,123816.0,26.612,26.612,26.5938,26.612,123816.0
2016-04-20 10:50:00,29.33,29.36,29.32,29.36,60776.0,26.612,26.6392,26.6029,26.6392,60776.0
2016-04-20 11:00:00,29.37,29.4,29.36,29.4,68088.0,26.6483,26.6755,26.6392,26.6755,68088.0
2016-04-20 11:10:00,29.4,29.43,29.4,29.43,23952.0,26.6755,26.7027,26.6755,26.7027,23952.0
2016-04-20 11:20:00,29.44,29.46,29.44,29.46,69292.0,26.7118,26.7299,26.7118,26.7299,69292.0
2016-04-20 11:30:00,29.45,29.46,29.45,29.45,29076.0,26.7208,26.7299,26.7208,26.7208,29076.0
2016-04-20 11:40:00,29.45,29.47,29.45,29.46,70752.0,26.7208,26.739,26.7208,26.7299,70752.0
2016-04-20 11:50:00,29.46,29.46,29.43,29.43,39696.0,26.7299,26.7299,26.7027,26.7027,39696.0
2016-04-20 12:00:00,29.43,29.45,29.43,29.43,101816.0,26.7027,26.7208,26.7027,26.7027,101816.0
2016-04-20 12:10:00,29.44,29.44,29.42,29.43,66272.0,26.7118,26.7118,26.6936,26.7027,66272.0
2016-04-20 12:20:00,29.43,29.43,29.42,29.43,35276.0,26.7027,26.7027,26.6936,26.7027,35276.0
2016-04-20 12:30:00,29.44,29.46,29.43,29.46,40064.0,26.7118,26.7299,26.7027,26.7299,40064.0
2016-04-20 12:40:00,29.46,29.47,29.45,29.46,35412.0,26.7299,26.739,26.7208,26.7299,35412.0
2016-04-20 12:50:00,29.46,29.46,29.44,29.44,42088.0,26.7299,26.7299,26.7118,26.7118,42088.0
2016-04-20 13:00:00,29.45,29.46,29.42,29.42,45564.0,26.7208,26.7299,26.6936,26.6936,45564.0
2016-04-20 13:10:00,29.42,29.44,29.42,29.44,31860.0,26.6936,26.7118,26.6936,26.7118,31860.0
2016-04-20 13:20:00,29.43,29.45,29.43,29.44,52824.0,26.7027,26.7208,26.7027,26.7118,52824.0
2016-04-20 13:30:00,29.45,29.46,29.44,29.45,20988.0,26.7208,26.7299,26.7118,26.7208,20988.0
2016-04-20 13:40:00,29.45,29.47,29.45,29.47,56704.0,26.7208,26.739,26.7208,26.739,56704.0
2016-04-20 13:50:00,29.47,29.49,29.47,29.47,50140.0,26.739,26.7571,26.739,26.739,50140.0
2016-04-20 14:00:00,29.47,29.47,29.46,29.46,16232.0,26.739,26.739,26.7299,26.7299,16232.0
2016-04-20 14:10:00,29.47,29.49,29.46,29.48,71828.0,26.739,26.7571,26.7299,26.7481,71828.0
2016-04-20 14:20:00,29.49,29.51,29.49,29.49,91208.0,26.7571,26.7753,26.7571,26.7571,91208.0
2016-04-20 14:30:00,29.49,29.5,29.49,29.5,70256.0,26.7571,26.7662,26.7571,26.7662,70256.0
2016-04-20 14:40:00,29.49,29.5,29.48,29.49,46980.0,26.7571,26.7662,26.7481,26.7571,46980.0
2016-04-20 14:50:00,29.49,29.5,29.49,29.5,20916.0,26.7571,26.7662,26.7571,26.7662,20916.0
2016-04-20 15:00:00,29.5,29.52,29.5,29.5,64920.0,26.7662,26.7844,26.7662,26.7662,64920.0
2016-04-20 15:10:00,29.5,29.5,29.47,29.47,61288.0,26.7662,26.7662,26.739,26.739,61288.0
2016-04-20 15:20:00,29.47,29.48,29.47,29.47,65828.0,26.739,26.7481,26.739,26.739,65828.0
2016-04-20 15:30:00,29.46,29.47,29.42,29.43,58720.0,26.7299,26.739,26.6936,26.7027,58720.0
2016-04-20 15:40:00,29.43,29.43,29.4,29.4,87288.0,26.7027,26.7027,26.6755,26.6755,87288.0
2016-04-20 15:50:00,29.4,29.42,29.38,29.39,88040.0,26.6755,26.6936,26.6573,26.6664,88040.0
2016-04-21 09:30:00,29.42,29.42,29.37,29.4,66516.0,26.6936,26.6936,26.6483,26.6755,66516.0
2016-04-21 09:40:00,29.38,29.39,29.33,29.33,45508.0,26.6573,26.6664,26.612,26.612,45508.0
2016-04-21 09:50:00,29.33,29.36,29.32,29.33,63316.0,26.612,26.6392,26.6029,26.612,63316.0
2016-04-21 10:00:00,29.33,29.35,29.31,29.34,86532.0,26.612,26.6301,26.5938,26.621,86532.0
2016-04-21 10:10:00,29.33,29.35,29.3,29.34,252160.0,26.612,26.6301,26.5847,26.621,252160.0
2016-04-21 10:20:00,29.35,29.38,29.34,29.36,153128.0,26.6301,26.6573,26.621,26.6392,153128.0
2016-04-21 10:30:00,29.36,29.41,29.35,29.4,80704.0,26.6392,26.6845,26.6301,26.6755,80704.0
2016-04-21 10:40:00,29.41,29.43,29.41,29.42,428856.0,26.6845,26.7027,26.6845,26.6936,428856.0
2016-04-21 10:50:00,29.41,29.44,29.41,29.43,48428.0,26.6845,26.7118,26.6845,26.7027,48428.0
2016-04-21 11:00:00,29.43,29.46,29.42,29.42,64732.0,26.7027,26.7299,26.6936,26.6936,64732.0
2016-04-21 11:10:00,29.42,29.42,29.39,29.39,26792.0,26.6936,26.6936,26.6664,26.6664,26792.0
2016-04-21 11:20:00,29.4,29.43,29.39,29.41,22792.0,26.6755,26.7027,26.6664,26.6845,22792.0
2016-04-21 11:30:00,29.41,29.41,29.37,29.38,20616.0,26.6845,26.6845,26.6483,26.6573,20616.0
2016-04-21 11:40:00,29.36,29.36,29.34,29.35,31588.0,26.6392,26.6392,26.621,26.6301,31588.0
2016-04-21 11:50:00,29.35,29.37,29.33,29.34,26760.0,26.6301,26.6483,26.612,26.621,26760.0
2016-04-21 12:00:00,29.33,29.34,29.31,29.33,45496.0,26.612,26.621,26.5938,26.612,45496.0
2016-04-21 12:10:00,29.33,29.34,29.31,29.34,33540.0,26.612,26.621,26.5938,26.621,33540.0
2016-04-21 12:20:00,29.34,29.34,29.31,29.33,30160.0,26.621,26.621,26.5938,26.612,30160.0
2016-04-21 12:30:00,29.33,29.35,29.33,29.33,26360.0,26.612,26.6301,26.612,26.612,26360.0
2016-04-21 12:40:00,29.34,29.35,29.34,29.34,22544.0,26.621,26.6301,26.621,26.621,22544.0
2016-04-21 12:50:00,29.32,29.34,29.31,29.32,38200.0,26.6029,26.621,26.5938,26.6029,38200.0
2016-04-21 13:00:00,29.32,29.35,29.3,29.31,33756.0,26.6029,26.6301,26.5847,26.5938,33756.0
2016-04-21 13:10:00,29.31,29.32,29.3,29.31,80544.0,26.5938,26.6029,26.5847,26.5938,80544.0
2016-04-21 13:20:00,29.31,29.33,29.3,29.3,96032.0,26.5938,26.612,26.5847,26.5847,96032.0
2016-04-21 13:30:00,29.3,29.33,29.29,29.33,68792.0,26.5847,26.612,26.5757,26.612,68792.0
2016-04-21 13:40:00,29.33,29.34,29.32,29.32,26620.0,26.612,26.621,26.6029,26.6029,26620.0
2016-04-21 13:50:00,29.31,29.31,29.29,29.29,22832.0,26.5938,26.5938,26.5757,26.5757,22832.0
2016-04-21 14:00:00,29.29,29.3,29.27,29.28,88824.0,26.5757,26.5847,26.5575,26.5666,88824.0
2016-04-21 14:10:00,29.28,29.3,29.28,29.28,88772.0,26.5666,26.5847,26.5666,26.5666,88772.0
2016-04-21 14:20:00,29.28,29.3,29.28,29.29,84356.0,26.5666,26.5847,26.5666,26.5757,84356.0
2016-04-21 14:30:00,29.28,29.28,29.25,29.25,108208.0,26.5666,26.5666,26.5394,26.5394,108208.0
2016-04-21 14:40:00,29.24,29.27,29.24,29.27,65964.0,26.5303,26.5575,26.5303,26.5575,65964.0
2016-04-21 14:50:00,29.27,29.28,29.26,29.28,45688.0,26.5575,26.5666,26.5484,26.5666,45688.0
2016-04-21 15:00:00,29.28,29.3,29.28,29.29,22300.0,26.5666,26.5847,26.5666,26.5757,22300.0
2016-04-21 15:10:00,29.29,29.3,29.28,29.28,34452.0,26.5757,26.5847,26.5666,26.5666,34452.0
2016-04-21 15:20:00,29.28,29.28,29.24,29.25,65816.0,26.5666,26.5666,26.5303,26.5394,65816.0
2016-04-21 15:30:00,29.25,29.28,29.25,29.26,63472.0,26.5394,26.5666,26.5394,26.5484,63472.0
2016-04-21 15:40:00,29.27,29.3,29.27,29.3,58060.0,26.5575,26.5847,26.5575,26.5847,58060.0
2016-04-21 15:50:00,29.29,29.31,29.28,29.29,139200.0,26.5757,26.5938,26.5666,26.5757,139200.0
2016-04-22 09:30:00,29.12,29.19,29.09,29.16,392652.0,26.4214,26.4849,26.3942,26.4577,392652.0
2016-04-22 09:40:00,29.15,29.17,29.12,29.14,89116.0,26.4486,26.4668,26.4214,26.4396,89116.0
2016-04-22 09:50:00,29.14,29.15,29.1,29.14,109904.0,26.4396,26.4486,26.4033,26.4396,109904.0
2016-04-22 10:00:00,29.14,29.16,29.1,29.1,49952.0,26.4396,26.4577,26.4033,26.4033,49952.0
2016-04-22 10:10:00,29.1,29.12,29.05,29.05,84460.0,26.4033,26.4214,26.3579,26.3579,84460.0
2016-04-22 10:20:00,29.05,29.05,29.0,29.03,147008.0,26.3579,26.3579,26.3125,26.3398,147008.0
2016-04-22 10:30:00,29.03,29.06,28.99,28.99,81928.0,26.3398,26.367,26.3035,26.3035,81928.0
2016-04-22 10:40:00,29.0,29.0,28.91,28.93,173568.0,26.3125,26.3125,26.2309,26.249,173568.0
2016-04-22 10:50:00,28.93,28.96,28.93,28.94,89552.0,26.249,26.2762,26.249,26.2581,89552.0
2016-04-22 11:00:00,28.95,28.97,28.95,28.96,57636.0,26.2672,26.2853,26.2672,26.2762,57636.0
2016-04-22 11:10:00,28.96,28.97,28.94,28.97,44960.0,26.2762,26.2853,26.2581,26.2853,44960.0
2016-04-22 11:20:00,28.97,28.99,28.95,28.95,158992.0,26.2853,26.3035,26.2672,26.2672,158992.0
2016-04-22 11:30:00,28.96,29.02,28.96,29.0,89672.0,26.2762,26.3307,26.2762,26.3125,89672.0
2016-04-22 11:40:00,29.01,29.01,28.99,29.01,85240.0,26.3216,26.3216,26.3035,26.3216,85240.0
2016-04-22 11:50:00,29.0,29.02,28.99,29.02,95172.0,26.3125,26.3307,26.3035,26.3307,95172.0
2016-04-22 12:00:00,29.02,29.02,29.0,29.01,20820.0,26.3307,26.3307,26.3125,26.3216,20820.0
2016-04-22 12:10:00,29.01,29.01,28.99,29.0,27376.0,26.3216,26.3216,26.3035,26.3125,27376.0
2016-04-22 12:20:00,29.0,29.0,28.97,28.97,98688.0,26.3125,26.3125,26.2853,26.2853,98688.0
2016-04-22 12:30:00,28.97,28.99,28.97,28.99,72008.0,26.2853,26.3035,26.2853,26.3035,72008.0
2016-04-22 12:40:00,28.99,29.0,28.96,28.96,62864.0,26.3035,26.3125,26.2762,26.2762,62864.0
2016-04-22 12:50:00,28.96,28.98,28.96,28.97,25196.0,26.2762,26.2944,26.2762,26.2853,25196.0
2016-04-22 13:00:00,28.99,29.01,28.98,29.0,28436.0,26.3035,26.3216,26.2944,26.3125,28436.0
2016-04-22 13:10:00,29.0,29.01,29.0,29.0,33440.0,26.3125,26.3216,26.3125,26.3125,33440.0
2016-04-22 13:20:00,29.0,29.01,28.98,28.99,48864.0,26.3125,26.3216,26.2944,26.3035,48864.0
2016-04-22 13:30:00,28.99,29.02,28.99,29.02,54716.0,26.3035,26.3307,26.3035,26.3307,54716.0
2016-04-22 13:40:00,29.02,29.08,29.02,29.07,113776.0,26.3307,26.3851,26.3307,26.3761,113776.0
2016-04-22 13:50:00,29.07,29.09,29.06,29.06,24216.0,26.3761,26.3942,26.367,26.367,24216.0
2016-04-22 14:00:00,29.07,29.09,29.06,29.06,46776.0,26.3761,26.3942,26.367,26.367,46776.0
2016-04-22 14:10:00,29.06,29.08,29.05,29.08,15184.0,26.367,26.3851,26.3579,26.3851,15184.0
2016-04-22 14:20:00,29.08,29.11,29.07,29.11,27624.0,26.3851,26.4123,26.3761,26.4123,27624.0
2016-04-22 14:30:00,29.11,29.11,29.1,29.1,20232.0,26.4123,26.4123,26.4033,26.4033,20232.0
2016-04-22 14:40:00,29.1,29.12,29.1,29.12,50892.0,26.4033,26.4214,26.4033,26.4214,50892.0
2016-04-22 14:50:00,29.11,29.12,29.11,29.11,37924.0,26.4123,26.4214,26.4123,26.4123,37924.0
2016-04-22 15:00:00,29.12,29.12,29.08,29.1,44780.0,26.4214,26.4214,26.3851,26.4033,44780.0
2016-04-22 15:10:00,29.1,29.13,29.08,29.09,48724.0,26.4033,26.4305,26.3851,26.3942,48724.0
2016-04-22 15:20:00,29.09,29.11,29.08,29.11,79480.0,26.3942,26.4123,26.3851,26.4123,79480.0
2016-04-22 15:30:00,29.11,29.11,29.08,29.09,33652.0,26.4123,26.4123,26.3851,26.3942,33652.0
2016-04-22 15:40:00,29.08,29.11,29.07,29.1,89368.0,26.3851,26.4123,26.3761,26.4033,89368.0
2016-04-22 15:50:00,29.1,29.11,29.09,29.11,135372.0,26.4033,26.4123,26.3942,26.4123,135372.0
2016-04-25 09:30:00,29.03,29.07,29.02,29.07,113220.0,26.3398,26.3761,26.3307,26.3761,113220.0
2016-04-25 09:40:00,29.06,29.07,29.03,29.03,20304.0,26.367,26.3761,26.3398,26.3398,20304.0
2016-04-25 09:50:00,29.02,29.02,29.01,29.02,43300.0,26.3307,26.3307,26.3216,26.3307,43300.0
2016-04-25 10:00:00,29.04,29.05,29.01,29.03,25168.0,26.3488,26.3579,26.3216,26.3398,25168.0
2016-04-25 10:10:00,29.01,29.02,28.98,28.98,66352.0,26.3216,26.3307,26.2944,26.2944,66352.0
2016-04-25 10:20:00,28.98,28.99,28.97,28.98,94728.0,26.2944,26.3035,26.2853,26.2944,94728.0
2016-04-25 10:30:00,28.98,29.0,28.97,28.98,105244.0,26.2944,26.3125,26.2853,26.2944,105244.0
2016-04-25 10:40:00,28.98,29.02,28.97,29.0,78940.0,26.2944,26.3307,26.2853,26.3125,78940.0
2016-04-25 10:50:00,29.0,29.0,28.98,28.98,53764.0,26.3125,26.3125,26.2944,26.2944,53764.0
2016-04-25 11:00:00,28.98,28.99,28.96,28.96,95352.0,26.2944,26.3035,26.2762,26.2762,95352.0
2016-04-25 11:10:00,28.96,29.0,28.96,28.99,45740.0,26.2762,26.3125,26.2762,26.3035,45740.0
2016-04-25 11:20:00,29.0,29.02,29.0,29.02,52220.0,26.3125,26.3307,26.3125,26.3307,52220.0
2016-04-25 11:30:00,29.02,29.02,28.99,28.99,48948.0,26.3307,26.3307,26.3035,26.3035,48948.0
2016-04-25 11:40:00,28.99,29.0,28.98,28.98,27528.0,26.3035,26.3125,26.2944,26.2944,27528.0
2016-04-25 11:50:00,28.98,29.0,28.98,28.99,21112.0,26.2944,26.3125,26.2944,26.3035,21112.0
2016-04-25 12:00:00,29.0,29.01,29.0,29.0,37084.0,26.3125,26.3216,26.3125,26.3125,37084.0
2016-04-25 12:10:00,29.0,29.02,28.99,29.01,32272.0,26.3125,26.3307,26.3035,26.3216,32272.0
2016-04-25 12:20:00,29.01,29.02,29.0,29.01,14888.0,26.3216,26.3307,26.3125,26.3216,14888.0
2016-04-25 12:30:00,29.01,29.03,29.0,29.0,26892.0,26.3216,26.3398,26.3125,26.3125,26892.0
2016-04-25 12:40:00,29.0,29.02,29.0,29.02,14772.0,26.3125,26.3307,26.3125,26.3307,14772.0
2016-04-25 12:50:00,29.03,29.08,29.02,29.06,59828.0,26.3398,26.3851,26.3307,26.367,59828.0
2016-04-25 13:00:00,29.07,29.07,29.05,29.06,41100.0,26.3761,26.3761,26.3579,26.367,41100.0
2016-04-25 13:10:00,29.06,29.09,29.05,29.08,45788.0,26.367,26.3942,26.3579,26.3851,45788.0
2016-04-25 13:20:00,29.08,29.09,29.06,29.07,35760.0,26.3851,26.3942,26.367,26.3761,35760.0
2016-04-25 13:30:00,29.07,29.07,29.05,29.06,76004.0,26.3761,26.3761,26.3579,26.367,76004.0
2016-04-25 13:40:00,29.07,29.07,29.05,29.06,47760.0,26.3761,26.3761,26.3579,26.367,47760.0
2016-04-25 13:50:00,29.06,29.08,29.06,29.07,47844.0,26.367,26.3851,26.367,26.3761,47844.0
2016-04-25 14:00:00,29.07,29.08,29.04,29.04,64556.0,26.3761,26.3851,26.3488,26.3488,64556.0
2016-04-25 14:10:00,29.04,29.05,29.04,29.04,43820.0,26.3488,26.3579,26.3488,26.3488,43820.0
2016-04-25 14:20:00,29.04,29.07,29.03,29.07,78056.0,26.3488,26.3761,26.3398,26.3761,78056.0
2016-04-25 14:30:00,29.07,29.08,29.06,29.08,36864.0,26.3761,26.3851,26.367,26.3851,36864.0
2016-04-25 14:40:00,29.07,29.08,29.05,29.05,81928.0,26.3761,26.3851,26.3579,26.3579,81928.0
2016-04-25 14:50:00,29.05,29.09,29.04,29.08,65172.0,26.3579,26.3942,26.3488,26.3851,65172.0
2016-04-25 15:00:00,29.08,29.08,29.04,29.04,36132.0,26.3851,26.3851,26.3488,26.3488,36132.0
2016-04-25 15:10:00,29.05,29.06,29.03,29.05,82940.0,26.3579,26.367,26.3398,26.3579,82940.0
2016-04-25 15:20:00,29.05,29.05,29.03,29.05,62272.0,26.3579,26.3579,26.3398,26.3579,62272.0
2016-04-25 15:30:00,29.04,29.08,29.03,29.07,63588.0,26.3488,26.3851,26.3398,26.3761,63588.0
2016-04-25 15:40:00,29.07,29.08,29.06,29.07,22576.0,26.3761,26.3851,26.367,26.3761,22576.0
2016-04-25 15:50:00,29.07,29.11,29.05,29.11,128380.0,26.3761,26.4123,26.3579,26.4123,128380.0
2016-04-26 09:30:00,29.17,29.17,29.14,29.15,42012.0,26.4668,26.4668,26.4396,26.4486,42012.0
2016-04-26 09:40:00,29.15,29.18,29.14,29.18,26684.0,26.4486,26.4759,26.4396,26.4759,26684.0
2016-04-26 09:50:00,29.2,29.22,29.18,29.22,17836.0,26.494,26.5122,26.4759,26.5122,17836.0
2016-04-26 10:00:00,29.22,29.22,29.17,29.17,61504.0,26.5122,26.5122,26.4668,26.4668,61504.0
2016-04-26 10:10:00,29.17,29.18,29.15,29.17,36336.0,26.4668,26.4759,26.4486,26.4668,36336.0
2016-04-26 10:20:00,29.16,29.17,29.09,29.09,15272.0,26.4577,26.4668,26.3942,26.3942,15272.0
2016-04-26 10:30:00,29.09,29.11,29.08,29.08,56600.0,26.3942,26.4123,26.3851,26.3851,56600.0
2016-04-26 10:40:00,29.08,29.11,29.07,29.07,25736.0,26.3851,26.4123,26.3761,26.3761,25736.0
2016-04-26 10:50:00,29.07,29.07,29.05,29.06,39884.0,26.3761,26.3761,26.3579,26.367,39884.0
2016-04-26 11:00:00,29.05,29.06,29.03,29.06,59232.0,26.3579,26.367,26.3398,26.367,59232.0
2016-04-26 11:10:00,29.06,29.07,29.05,29.06,51664.0,26.367,26.3761,26.3579,26.367,51664.0
2016-04-26 11:20:00,29.06,29.08,29.06,29.07,29176.0,26.367,26.3851,26.367,26.3761,29176.0
2016-04-26 11:30:00,29.08,29.08,29.06,29.07,20956.0,26.3851,26.3851,26.367,26.3761,20956.0
2016-04-26 11:40:00,29.07,29.08,29.05,29.07,35288.0,26.3761,26.3851,26.3579,26.3761,35288.0
2016-04-26 11:50:00,29.09,29.1,29.09,29.09,23960.0,26.3942,26.4033,26.3942,26.3942,23960.0
2016-04-26 12:00:00,29.09,29.11,29.09,29.11,89016.0,26.3942,26.4123,26.3942,26.4123,89016.0
2016-04-26 12:10:00,29.11,29.12,29.11,29.11,33404.0,26.4123,26.4214,26.4123,26.4123,33404.0
2016-04-26 12:20:00,29.11,29.12,29.11,29.11,20616.0,26.4123,26.4214,26.4123,26.4123,20616.0
2016-04-26 12:30:00,29.11,29.11,29.09,29.09,12332.0,26.4123,26.4123,26.3942,26.3942,12332.0
2016-04-26 12:40:00,29.09,29.1,29.08,29.08,13308.0,26.3942,26.4033,26.3851,26.3851,13308.0
2016-04-26 12:50:00,29.09,29.09,29.06,29.07,24944.0,26.3942,26.3942,26.367,26.3761,24944.0
2016-04-26 13:00:00,29.07,29.07,29.04,29.05,55608.0,26.3761,26.3761,26.3488,26.3579,55608.0
2016-04-26 13:10:00,29.05,29.06,29.04,29.06,26412.0,26.3579,26.367,26.3488,26.367,26412.0
2016-04-26 13:20:00,29.06,29.08,29.06,29.06,21008.0,26.367,26.3851,26.367,26.367,21008.0
2016-04-26 13:30:00,29.07,29.08,29.06,29.06,10268.0,26.3761,26.3851,26.367,26.367,10268.0
2016-04-26 13:40:00,29.05,29.05,29.03,29.04,27584.0,26.3579,26.3579,26.3398,26.3488,27584.0
2016-04-26 13:50:00,29.04,29.05,29.03,29.04,26460.0,26.3488,26.3579,26.3398,26.3488,26460.0
2016-04-26 14:00:00,29.04,29.06,29.02,29.02,27344.0,26.3488,26.367,26.3307,26.3307,27344.0
2016-04-26 14:10:00,29.02,29.07,29.02,29.06,34860.0,26.3307,26.3761,26.3307,26.367,34860.0
2016-04-26 14:20:00,29.07,29.07,29.02,29.02,43460.0,26.3761,26.3761,26.3307,26.3307,43460.0
2016-04-26 14:30:00,29.02,29.05,29.02,29.04,46052.0,26.3307,26.3579,26.3307,26.3488,46052.0
2016-04-26 14:40:00,29.05,29.07,29.04,29.07,93916.0,26.3579,26.3761,26.3488,26.3761,93916.0
2016-04-26 14:50:00,29.06,29.06,29.03,29.04,19368.0,26.367,26.367,26.3398,26.3488,19368.0
2016-04-26 15:00:00,29.03,29.05,29.03,29.04,42880.0,26.3398,26.3579,26.3398,26.3488,42880.0
2016-04-26 15:10:00,29.03,29.03,29.01,29.02,30328.0,26.3398,26.3398,26.3216,26.3307,30328.0
2016-04-26 15:20:00,29.02,29.03,29.0,29.02,52284.0,26.3307,26.3398,26.3125,26.3307,52284.0
2016-04-26 15:30:00,29.03,29.07,29.03,29.06,59408.0,26.3398,26.3761,26.3398,26.367,59408.0
2016-04-26 15:40:00,29.05,29.07,29.05,29.07,74324.0,26.3579,26.3761,26.3579,26.3761,74324.0
2016-04-26 15:50:00,29.06,29.08,29.05,29.07,122416.0,26.367,26.3851,26.3579,26.3761,122416.0
2016-04-27 09:30:00,28.94,29.0,28.93,28.99,70596.0,26.2581,26.3125,26.249,26.3035,70596.0
2016-04-27 09:40:00,28.99,28.99,28.95,28.95,15824.0,26.3035,26.3035,26.2672,26.2672,15824.0
2016-04-27 09:50:00,28.96,28.96,28.91,28.91,40824.0,26.2762,26.2762,26.2309,26.2309,40824.0
2016-04-27 10:00:00,28.92,28.93,28.88,28.89,93924.0,26.24,26.249,26.2037,26.2127,93924.0
2016-04-27 10:10:00,28.9,28.9,28.85,28.85,69844.0,26.2218,26.2218,26.1764,26.1764,69844.0
2016-04-27 10:20:00,28.86,28.87,28.84,28.85,61568.0,26.1855,26.1946,26.1674,26.1764,61568.0
2016-04-27 10:30:00,28.84,28.86,28.82,28.83,85524.0,26.1674,26.1855,26.1492,26.1583,85524.0
2016-04-27 10:40:00,28.82,28.84,28.81,28.84,25744.0,26.1492,26.1674,26.1401,26.1674,25744.0
2016-04-27 10:50:00,28.84,28.87,28.84,28.85,85772.0,26.1674,26.1946,26.1674,26.1764,85772.0
2016-04-27 11:00:00,28.85,28.86,28.84,28.86,88376.0,26.1764,26.1855,26.1674,26.1855,88376.0
2016-04-27 11:10:00,28.86,28.88,28.85,28.87,17672.0,26.1855,26.2037,26.1764,26.1946,17672.0
2016-04-27 11:20:00,28.87,28.9,28.87,28.9,46844.0,26.1946,26.2218,26.1946,26.2218,46844.0
2016-04-27 11:30:00,28.9,28.93,28.9,28.92,36740.0,26.2218,26.249,26.2218,26.24,36740.0
2016-04-27 11:40:00,28.92,28.93,28.92,28.92,43044.0,26.24,26.249,26.24,26.24,43044.0
2016-04-27 11:50:00,28.93,28.95,28.93,28.94,15672.0,26.249,26.2672,26.249,26.2581,15672.0
2016-04-27 12:00:00,28.94,28.94,28.93,28.93,10200.0,26.2581,26.2581,26.249,26.249,10200.0
2016-04-27 12:10:00,28.93,28.93,28.91,28.91,19452.0,26.249,26.249,26.2309,26.2309,19452.0
2016-04-27 12:20:00,28.93,28.96,28.93,28.95,38544.0,26.249,26.2762,26.249,26.2672,38544.0
2016-04-27 12:30:00,28.95,28.95,28.93,28.94,25984.0,26.2672,26.2672,26.249,26.2581,25984.0
2016-04-27 12:40:00,28.94,28.94,28.93,28.93,21276.0,26.2581,26.2581,26.249,26.249,21276.0
2016-04-27 12:50:00,28.93,28.94,28.92,28.93,128204.0,26.249,26.2581,26.24,26.249,128204.0
2016-04-27 13:00:00,28.92,28.93,28.9,28.9,40084.0,26.24,26.249,26.2218,26.2218,40084.0
2016-04-27 13:10:00,28.9,28.91,28.89,28.9,58400.0,26.2218,26.2309,26.2127,26.2218,58400.0
2016-04-27 13:20:00,28.9,28.9,28.87,28.87,114000.0,26.2218,26.2218,26.1946,26.1946,114000.0
2016-04-27 13:30:00,28.87,28.89,28.87,28.88,29324.0,26.1946,26.2127,26.1946,26.2037,29324.0
2016-04-27 13:40:00,28.89,28.91,28.88,28.9,18376.0,26.2127,26.2309,26.2037,26.2218,18376.0
2016-04-27 13:50:00,28.91,28.91,28.88,28.89,55628.0,26.2309,26.2309,26.2037,26.2127,55628.0
2016-04-27 14:00:00,28.88,28.96,28.82,28.96,133108.0,26.2037,26.2762,26.1492,26.2762,133108.0
2016-04-27 14:10:00,28.96,28.97,28.93,28.97,63280.0,26.2762,26.2853,26.249,26.2853,63280.0
2016-04-27 14:20:00,28.96,28.98,28.94,28.95,61912.0,26.2762,26.2944,26.2581,26.2672,61912.0
2016-04-27 14:30:00,28.95,28.96,28.9,28.91,75460.0,26.2672,26.2762,26.2218,26.2309,75460.0
2016-04-27 14:40:00,28.91,28.94,28.91,28.92,69764.0,26.2309,26.2581,26.2309,26.24,69764.0
2016-04-27 14:50:00,28.92,28.96,28.92,28.94,95428.0,26.24,26.2762,26.24,26.2581,95428.0
2016-04-27 15:00:00,28.94,29.01,28.94,29.0,98188.0,26.2581,26.3216,26.2581,26.3125,98188.0
2016-04-27 15:10:00,29.0,29.04,28.99,29.04,35388.0,26.3125,26.3488,26.3035,26.3488,35388.0
2016-04-27 15:20:00,29.05,29.06,29.03,29.04,103568.0,26.3579,26.367,26.3398,26.3488,103568.0
2016-04-27 15:30:00,29.04,29.06,29.03,29.06,39896.0,26.3488,26.367,26.3398,26.367,39896.0
2016-04-27 15:40:00,29.06,29.07,29.03,29.05,58140.0,26.367,26.3761,26.3398,26.3579,58140.0
2016-04-27 15:50:00,29.05,29.05,28.98,29.0,130696.0,26.3579,26.3579,26.2944,26.3125,130696.0
2016-04-28 09:30:00,28.93,29.01,28.93,29.01,211560.0,26.249,26.3216,26.249,26.3216,211560.0
2016-04-28 09:40:00,29.0,29.03,28.99,29.02,34168.0,26.3125,26.3398,26.3035,26.3307,34168.0
2016-04-28 09:50:00,29.03,29.04,29.0,29.04,18772.0,26.3398,26.3488,26.3125,26.3488,18772.0
2016-04-28 10:00:00,29.04,29.07,29.03,29.04,33044.0,26.3488,26.3761,26.3398,26.3488,33044.0
2016-04-28 10:10:00,29.04,29.05,29.03,29.03,144860.0,26.3488,26.3579,26.3398,26.3398,144860.0
2016-04-28 10:20:00,29.04,29.05,29.03,29.05,31800.0,26.3488,26.3579,26.3398,26.3579,31800.0
2016-04-28 10:30:00,29.05,29.06,29.03,29.05,48140.0,26.3579,26.367,26.3398,26.3579,48140.0
2016-04-28 10:40:00,29.06,29.09,29.04,29.09,74132.0,26.367,26.3942,26.3488,26.3942,74132.0
2016-04-28 10:50:00,29.09,29.09,29.06,29.09,15400.0,26.3942,26.3942,26.367,26.3942,15400.0
2016-04-28 11:00:00,29.09,29.1,29.09,29.09,30912.0,26.3942,26.4033,26.3942,26.3942,30912.0
2016-04-28 11:10:00,29.08,29.1,29.08,29.1,107676.0,26.3851,26.4033,26.3851,26.4033,107676.0
2016-04-28 11:20:00,29.1,29.12,29.1,29.12,218268.0,26.4033,26.4214,26.4033,26.4214,218268.0
2016-04-28 11:30:00,29.11,29.13,29.11,29.12,15252.0,26.4123,26.4305,26.4123,26.4214,15252.0
2016-04-28 11:40:00,29.12,29.12,29.09,29.1,79744.0,26.4214,26.4214,26.3942,26.4033,79744.0
2016-04-28 11:50:00,29.1,29.1,29.09,29.1,33024.0,26.4033,26.4033,26.3942,26.4033,33024.0
2016-04-28 12:00:00,29.11,29.11,29.09,29.09,13788.0,26.4123,26.4123,26.3942,26.3942,13788.0
2016-04-28 12:10:00,29.11,29.11,29.06,29.06,1251392.0,26.4123,26.4123,26.367,26.367,1251392.0
2016-04-28 12:20:00,29.06,29.06,29.05,29.06,16040.0,26.367,26.367,26.3579,26.367,16040.0
2016-04-28 12:30:00,29.05,29.06,29.04,29.06,25860.0,26.3579,26.367,26.3488,26.367,25860.0
2016-04-28 12:40:00,29.06,29.06,29.05,29.05,97176.0,26.367,26.367,26.3579,26.3579,97176.0
2016-04-28 12:50:00,29.05,29.08,29.04,29.06,54284.0,26.3579,26.3851,26.3488,26.367,54284.0
2016-04-28 13:00:00,29.07,29.07,29.01,29.02,33948.0,26.3761,26.3761,26.3216,26.3307,33948.0
2016-04-28 13:10:00,29.01,29.02,28.99,29.0,43876.0,26.3216,26.3307,26.3035,26.3125,43876.0
2016-04-28 13:20:00,29.0,29.02,28.99,29.02,63344.0,26.3125,26.3307,26.3035,26.3307,63344.0
2016-04-28 13:30:00,29.02,29.03,29.01,29.02,21600.0,26.3307,26.3398,26.3216,26.3307,21600.0
2016-04-28 13:40:00,29.02,29.02,29.0,29.01,70400.0,26.3307,26.3307,26.3125,26.3216,70400.0
2016-04-28 13:50:00,29.01,29.03,29.0,29.0,36980.0,26.3216,26.3398,26.3125,26.3125,36980.0
2016-04-28 14:00:00,28.99,29.01,28.97,28.99,40032.0,26.3035,26.3216,26.2853,26.3035,40032.0
2016-04-28 14:10:00,28.99,28.99,28.98,28.98,29728.0,26.3035,26.3035,26.2944,26.2944,29728.0
2016-04-28 14:20:00,28.98,28.99,28.96,28.99,96392.0,26.2944,26.3035,26.2762,26.3035,96392.0
2016-04-28 14:30:00,28.99,29.0,28.95,28.95,20860.0,26.3035,26.3125,26.2672,26.2672,20860.0
2016-04-28 14:40:00,28.95,28.96,28.91,28.92,71244.0,26.2672,26.2762,26.2309,26.24,71244.0
2016-04-28 14:50:00,28.92,28.92,28.89,28.9,64936.0,26.24,26.24,26.2127,26.2218,64936.0
2016-04-28 15:00:00,28.9,28.9,28.86,28.86,54552.0,26.2218,26.2218,26.1855,26.1855,54552.0
2016-04-28 15:10:00,28.85,28.85,28.77,28.78,142892.0,26.1764,26.1764,26.1039,26.1129,142892.0
2016-04-28 15:20:00,28.78,28.8,28.69,28.69,177332.0,26.1129,26.1311,26.0313,26.0313,177332.0
2016-04-28 15:30:00,28.69,28.76,28.69,28.74,120412.0,26.0313,26.0948,26.0313,26.0766,120412.0
2016-04-28 15:40:00,28.74,28.78,28.73,28.73,150252.0,26.0766,26.1129,26.0676,26.0676,150252.0
2016-04-28 15:50:00,28.72,28.75,28.67,28.74,139608.0,26.0585,26.0857,26.0131,26.0766,139608.0
2016-04-29 09:30:00,28.68,28.72,28.66,28.72,148276.0,26.0222,26.0585,26.004,26.0585,148276.0
2016-04-29 09:40:00,28.71,28.71,28.61,28.61,68220.0,26.0494,26.0494,25.9587,25.9587,68220.0
2016-04-29 09:50:00,28.59,28.61,28.58,28.58,27720.0,25.9405,25.9587,25.9315,25.9315,27720.0
2016-04-29 10:00:00,28.57,28.58,28.55,28.58,51544.0,25.9224,25.9315,25.9042,25.9315,51544.0
2016-04-29 10:10:00,28.58,28.6,28.57,28.58,68216.0,25.9315,25.9496,25.9224,25.9315,68216.0
2016-04-29 10:20:00,28.58,28.6,28.56,28.6,49600.0,25.9315,25.9496,25.9133,25.9496,49600.0
2016-04-29 10:30:00,28.6,28.65,28.58,28.64,37276.0,25.9496,25.995,25.9315,25.9859,37276.0
2016-04-29 10:40:00,28.64,28.64,28.59,28.59,29628.0,25.9859,25.9859,25.9405,25.9405,29628.0
2016-04-29 10:50:00,28.57,28.57,28.53,28.55,53048.0,25.9224,25.9224,25.8861,25.9042,53048.0
2016-04-29 11:00:00,28.55,28.55,28.5,28.55,61844.0,25.9042,25.9042,25.8589,25.9042,61844.0
2016-04-29 11:10:00,28.55,28.58,28.52,28.53,57656.0,25.9042,25.9315,25.877,25.8861,57656.0
2016-04-29 11:20:00,28.52,28.52,28.5,28.5,23632.0,25.877,25.877,25.8589,25.8589,23632.0
2016-04-29 11:30:00,28.49,28.5,28.46,28.47,57304.0,25.8498,25.8589,25.8226,25.8317,57304.0
2016-04-29 11:40:00,28.47,28.48,28.43,28.47,46276.0,25.8317,25.8407,25.7954,25.8317,46276.0
2016-04-29 11:50:00,28.48,28.5,28.48,28.5,33224.0,25.8407,25.8589,25.8407,25.8589,33224.0
2016-04-29 12:00:00,28.49,28.5,28.48,28.48,33132.0,25.8498,25.8589,25.8407,25.8407,33132.0
2016-04-29 12:10:00,28.48,28.5,28.45,28.5,11324.0,25.8407,25.8589,25.8135,25.8589,11324.0
2016-04-29 12:20:00,28.52,28.53,28.51,28.52,30388.0,25.877,25.8861,25.868,25.877,30388.0
2016-04-29 12:30:00,28.51,28.56,28.51,28.55,44396.0,25.868,25.9133,25.868,25.9042,44396.0
2016-04-29 12:40:00,28.54,28.57,28.53,28.56,14720.0,25.8952,25.9224,25.8861,25.9133,14720.0
2016-04-29 12:50:00,28.56,28.57,28.52,28.53,102460.0,25.9133,25.9224,25.877,25.8861,102460.0
2016-04-29 13:00:00,28.53,28.57,28.53,28.57,128244.0,25.8861,25.9224,25.8861,25.9224,128244.0
2016-04-29 13:10:00,28.56,28.59,28.55,28.59,29556.0,25.9133,25.9405,25.9042,25.9405,29556.0
2016-04-29 13:20:00,28.6,28.61,28.58,28.59,52420.0,25.9496,25.9587,25.9315,25.9405,52420.0
2016-04-29 13:30:00,28.57,28.58,28.55,28.55,81448.0,25.9224,25.9315,25.9042,25.9042,81448.0
2016-04-29 13:40:00,28.56,28.56,28.51,28.51,52656.0,25.9133,25.9133,25.868,25.868,52656.0
2016-04-29 13:50:00,28.5,28.52,28.49,28.49,62404.0,25.8589,25.877,25.8498,25.8498,62404.0
2016-04-29 14:00:00,28.51,28.52,28.48,28.48,31600.0,25.868,25.877,25.8407,25.8407,31600.0
2016-04-29 14:10:00,28.48,28.48,28.45,28.48,55928.0,25.8407,25.8407,25.8135,25.8407,55928.0
2016-04-29 14:20:00,28.48,28.51,28.47,28.5,144212.0,25.8407,25.868,25.8317,25.8589,144212.0
2016-04-29 14:30:00,28.5,28.5,28.46,28.46,45424.0,25.8589,25.8589,25.8226,25.8226,45424.0
2016-04-29 14:40:00,28.46,28.52,28.46,28.51,167704.0,25.8226,25.877,25.8226,25.868,167704.0
2016-04-29 14:50:00,28.51,28.51,28.47,28.48,34376.0,25.868,25.868,25.8317,25.8407,34376.0
2016-04-29 15:00:00,28.48,28.53,28.48,28.52,112008.0,25.8407,25.8861,25.8407,25.877,112008.0
2016-04-29 15:10:00,28.51,28.56,28.51,28.55,83792.0,25.868,25.9133,25.868,25.9042,83792.0
2016-04-29 15:20:00,28.55,28.58,28.52,28.52,115416.0,25.9042,25.9315,25.877,25.877,115416.0
2016-04-29 15:30:00,28.52,28.61,28.52,28.59,75072.0,25.877,25.9587,25.877,25.9405,75072.0
2016-04-29 15:40:00,28.59,28.68,28.59,28.62,123464.0,25.9405,26.0222,25.9405,25.9678,123464.0
2016-04-29 15:50:00,28.62,28.64,28.6,28.62,196372.0,25.9678,25.9859,25.9496,25.9678,196372.0
2016-05-02 09:30:00,28.71,28.72,28.65,28.72,47508.0,26.0494,26.0585,25.995,26.0585,47508.0
2016-05-02 09:40:00,28.72,28.75,28.67,28.67,55960.0,26.0585,26.0857,26.0131,26.0131,55960.0
2016-05-02 09:50:00,28.68,28.71,28.66,28.67,92760.0,26.0222,26.0494,26.004,26.0131,92760.0
2016-05-02 10:00:00,28.67,28.71,28.66,28.71,68532.0,26.0131,26.0494,26.004,26.0494,68532.0
2016-05-02 10:10:00,28.72,28.77,28.71,28.76,61024.0,26.0585,26.1039,26.0494,26.0948,61024.0
2016-05-02 10:20:00,28.76,28.77,28.74,28.74,37444.0,26.0948,26.1039,26.0766,26.0766,37444.0
2016-05-02 10:30:00,28.73,28.75,28.7,28.7,44128.0,26.0676,26.0857,26.0403,26.0403,44128.0
2016-05-02 10:40:00,28.7,28.74,28.7,28.74,39168.0,26.0403,26.0766,26.0403,26.0766,39168.0
2016-05-02 10:50:00,28.74,28.74,28.67,28.67,45472.0,26.0766,26.0766,26.0131,26.0131,45472.0
2016-05-02 11:00:00,28.68,28.7,28.67,28.7,36864.0,26.0222,26.0403,26.0131,26.0403,36864.0
2016-05-02 11:10:00,28.7,28.74,28.7,28.71,35168.0,26.0403,26.0766,26.0403,26.0494,35168.0
2016-05-02 11:20:00,28.71,28.72,28.68,28.72,42200.0,26.0494,26.0585,26.0222,26.0585,42200.0
2016-05-02 11:30:00,28.73,28.74,28.71,28.74,37620.0,26.0676,26.0766,26.0494,26.0766,37620.0
2016-05-02 11:40:00,28.74,28.74,28.69,28.71,150804.0,26.0766,26.0766,26.0313,26.0494,150804.0
2016-05-02 11:50:00,28.71,28.74,28.69,28.71,41904.0,26.0494,26.0766,26.0313,26.0494,41904.0
2016-05-02 12:00:00,28.69,28.71,28.68,28.71,54592.0,26.0313,26.0494,26.0222,26.0494,54592.0
2016-05-02 12:10:00,28.7,28.72,28.69,28.7,30868.0,26.0403,26.0585,26.0313,26.0403,30868.0
2016-05-02 12:20:00,28.71,28.72,28.7,28.71,33544.0,26.0494,26.0585,26.0403,26.0494,33544.0
2016-05-02 12:30:00,28.71,28.74,28.71,28.73,85204.0,26.0494,26.0766,26.0494,26.0676,85204.0
2016-05-02 12:40:00,28.73,28.75,28.71,28.75,777024.0,26.0676,26.0857,26.0494,26.0857,777024.0
2016-05-02 12:50:00,28.74,28.75,28.74,28.75,31236.0,26.0766,26.0857,26.0766,26.0857,31236.0
2016-05-02 13:00:00,28.75,28.75,28.74,28.75,43404.0,26.0857,26.0857,26.0766,26.0857,43404.0
2016-05-02 13:10:00,28.74,28.79,28.74,28.77,45820.0,26.0766,26.122,26.0766,26.1039,45820.0
2016-05-02 13:20:00,28.79,28.79,28.77,28.78,33288.0,26.122,26.122,26.1039,26.1129,33288.0
2016-05-02 13:30:00,28.8,28.8,28.79,28.79,41260.0,26.1311,26.1311,26.122,26.122,41260.0
2016-05-02 13:40:00,28.79,28.81,28.79,28.81,32704.0,26.122,26.1401,26.122,26.1401,32704.0
2016-05-02 13:50:00,28.81,28.81,28.79,28.79,37920.0,26.1401,26.1401,26.122,26.122,37920.0
2016-05-02 14:00:00,28.8,28.82,28.79,28.81,86424.0,26.1311,26.1492,26.122,26.1401,86424.0
2016-05-02 14:10:00,28.81,28.83,28.81,28.81,110404.0,26.1401,26.1583,26.1401,26.1401,110404.0
2016-05-02 14:20:00,28.81,28.83,28.81,28.82,83864.0,26.1401,26.1583,26.1401,26.1492,83864.0
2016-05-02 14:30:00,28.83,28.83,28.81,28.81,39896.0,26.1583,26.1583,26.1401,26.1401,39896.0
2016-05-02 14:40:00,28.81,28.83,28.81,28.83,34760.0,26.1401,26.1583,26.1401,26.1583,34760.0
2016-05-02 14:50:00,28.83,28.85,28.82,28.84,55316.0,26.1583,26.1764,26.1492,26.1674,55316.0
2016-05-02 15:00:00,28.85,28.86,28.85,28.86,27060.0,26.1764,26.1855,26.1764,26.1855,27060.0
2016-05-02 15:10:00,28.87,28.87,28.86,28.86,94920.0,26.1946,26.1946,26.1855,26.1855,94920.0
2016-05-02 15:20:00,28.86,28.88,28.85,28.87,47400.0,26.1855,26.2037,26.1764,26.1946,47400.0
2016-05-02 15:30:00,28.87,28.89,28.86,28.89,111136.0,26.1946,26.2127,26.1855,26.2127,111136.0
2016-05-02 15:40:00,28.89,28.91,28.88,28.89,161212.0,26.2127,26.2309,26.2037,26.2127,161212.0
2016-05-02 15:50:00,28.89,28.89,28.86,28.88,157620.0,26.2127,26.2127,26.1855,26.2037,157620.0
2016-05-03 09:30:00,28.7,28.75,28.68,28.75,411344.0,26.0403,26.0857,26.0222,26.0857,411344.0
2016-05-03 09:40:00,28.73,28.76,28.67,28.67,120956.0,26.0676,26.0948,26.0131,26.0131,120956.0
2016-05-03 09:50:00,28.67,28.68,28.65,28.68,61164.0,26.0131,26.0222,25.995,26.0222,61164.0
2016-05-03 10:00:00,28.68,28.68,28.63,28.65,58404.0,26.0222,26.0222,25.9768,25.995,58404.0
2016-05-03 10:10:00,28.64,28.64,28.61,28.64,79528.0,25.9859,25.9859,25.9587,25.9859,79528.0
2016-05-03 10:20:00,28.65,28.68,28.63,28.67,110600.0,25.995,26.0222,25.9768,26.0131,110600.0
2016-05-03 10:30:00,28.67,28.67,28.63,28.64,65572.0,26.0131,26.0131,25.9768,25.9859,65572.0
2016-05-03 10:40:00,28.63,28.66,28.63,28.64,51508.0,25.9768,26.004,25.9768,25.9859,51508.0
2016-05-03 10:50:00,28.64,28.66,28.61,28.63,40600.0,25.9859,26.004,25.9587,25.9768,40600.0
2016-05-03 11:00:00,28.63,28.65,28.61,28.65,33948.0,25.9768,25.995,25.9587,25.995,33948.0
2016-05-03 11:10:00,28.64,28.66,28.61,28.62,61220.0,25.9859,26.004,25.9587,25.9678,61220.0
2016-05-03 11:20:00,28.62,28.63,28.61,28.61,35072.0,25.9678,25.9768,25.9587,25.9587,35072.0
2016-05-03 11:30:00,28.61,28.62,28.57,28.62,51052.0,25.9587,25.9678,25.9224,25.9678,51052.0
2016-05-03 11:40:00,28.63,28.67,28.63,28.66,24092.0,25.9768,26.0131,25.9768,26.004,24092.0
2016-05-03 11:50:00,28.66,28.66,28.63,28.65,23872.0,26.004,26.004,25.9768,25.995,23872.0
2016-05-03 12:00:00,28.65,28.65,28.63,28.64,308612.0,25.995,25.995,25.9768,25.9859,308612.0
2016-05-03 12:10:00,28.63,28.64,28.61,28.64,83432.0,25.9768,25.9859,25.9587,25.9859,83432.0
2016-05-03 12:20:00,28.64,28.66,28.63,28.65,181296.0,25.9859,26.004,25.9768,25.995,181296.0
2016-05-03 12:30:00,28.66,28.68,28.65,28.68,39668.0,26.004,26.0222,25.995,26.0222,39668.0
2016-05-03 12:40:00,28.68,28.7,28.67,28.68,79024.0,26.0222,26.0403,26.0131,26.0222,79024.0
2016-05-03 12:50:00,28.68,28.71,28.68,28.71,87368.0,26.0222,26.0494,26.0222,26.0494,87368.0
2016-05-03 13:00:00,28.71,28.73,28.7,28.73,153332.0,26.0494,26.0676,26.0403,26.0676,153332.0
2016-05-03 13:10:00,28.74,28.74,28.72,28.74,24248.0,26.0766,26.0766,26.0585,26.0766,24248.0
2016-05-03 13:20:00,28.74,28.75,28.73,28.75,109752.0,26.0766,26.0857,26.0676,26.0857,109752.0
2016-05-03 13:30:00,28.75,28.78,28.74,28.78,271076.0,26.0857,26.1129,26.0766,26.1129,271076.0
2016-05-03 13:40:00,28.78,28.79,28.77,28.78,304484.0,26.1129,26.122,26.1039,26.1129,304484.0
2016-05-03 13:50:00,28.78,28.8,28.75,28.75,650156.0,26.1129,26.1311,26.0857,26.0857,650156.0
2016-05-03 14:00:00,28.76,28.76,28.74,28.75,261416.0,26.0948,26.0948,26.0766,26.0857,261416.0
2016-05-03 14:10:00,28.75,28.76,28.7,28.7,510368.0,26.0857,26.0948,26.0403,26.0403,510368.0
2016-05-03 14:20:00,28.7,28.72,28.69,28.72,336264.0,26.0403,26.0585,26.0313,26.0585,336264.0
2016-05-03 14:30:00,28.72,28.75,28.71,28.74,96776.0,26.0585,26.0857,26.0494,26.0766,96776.0
2016-05-03 14:40:00,28.73,28.74,28.69,28.69,66516.0,26.0676,26.0766,26.0313,26.0313,66516.0
2016-05-03 14:50:00,28.69,28.73,28.68,28.72,56256.0,26.0313,26.0676,26.0222,26.0585,56256.0
2016-05-03 15:00:00,28.73,28.73,28.71,28.73,74632.0,26.0676,26.0676,26.0494,26.0676,74632.0
2016-05-03 15:10:00,28.73,28.73,28.67,28.7,112764.0,26.0676,26.0676,26.0131,26.0403,112764.0
2016-05-03 15:20:00,28.7,28.71,28.66,28.69,72140.0,26.0403,26.0494,26.004,26.0313,72140.0
2016-05-03 15:30:00,28.68,28.7,28.64,28.65,195316.0,26.0222,26.0403,25.9859,25.995,195316.0
2016-05-03 15:40:00,28.66,28.7,28.63,28.69,184404.0,26.004,26.0403,25.9768,26.0313,184404.0
2016-05-03 15:50:00,28.69,28.71,28.67,28.68,314224.0,26.0313,26.0494,26.0131,26.0222,314224.0
2016-05-04 09:30:00,28.5,28.56,28.5,28.52,179988.0,25.8589,25.9133,25.8589,25.877,179988.0
2016-05-04 09:40:00,28.5,28.52,28.48,28.5,78712.0,25.8589,25.877,25.8407,25.8589,78712.0
2016-05-04 09:50:00,28.51,28.57,28.51,28.57,75600.0,25.868,25.9224,25.868,25.9224,75600.0
2016-05-04 10:00:00,28.57,28.6,28.56,28.58,158172.0,25.9224,25.9496,25.9133,25.9315,158172.0
2016-05-04 10:10:00,28.57,28.63,28.57,28.61,293388.0,25.9224,25.9768,25.9224,25.9587,293388.0
2016-05-04 10:20:00,28.61,28.61,28.58,28.59,24824.0,25.9587,25.9587,25.9315,25.9405,24824.0
2016-05-04 10:30:00,28.58,28.61,28.57,28.59,127460.0,25.9315,25.9587,25.9224,25.9405,127460.0
2016-05-04 10:40:00,28.58,28.59,28.55,28.56,62172.0,25.9315,25.9405,25.9042,25.9133,62172.0
2016-05-04 10:50:00,28.55,28.56,28.54,28.56,120144.0,25.9042,25.9133,25.8952,25.9133,120144.0
2016-05-04 11:00:00,28.56,28.59,28.56,28.56,18712.0,25.9133,25.9405,25.9133,25.9133,18712.0
2016-05-04 11:10:00,28.56,28.57,28.53,28.54,14724.0,25.9133,25.9224,25.8861,25.8952,14724.0
2016-05-04 11:20:00,28.53,28.54,28.51,28.51,16512.0,25.8861,25.8952,25.868,25.868,16512.0
2016-05-04 11:30:00,28.53,28.55,28.5,28.53,12352.0,25.8861,25.9042,25.8589,25.8861,12352.0
2016-05-04 11:40:00,28.54,28.56,28.53,28.56,20348.0,25.8952,25.9133,25.8861,25.9133,20348.0
2016-05-04 11:50:00,28.56,28.56,28.55,28.55,35016.0,25.9133,25.9133,25.9042,25.9042,35016.0
2016-05-04 12:00:00,28.55,28.58,28.55,28.57,18100.0,25.9042,25.9315,25.9042,25.9224,18100.0
2016-05-04 12:10:00,28.57,28.6,28.57,28.59,22060.0,25.9224,25.9496,25.9224,25.9405,22060.0
2016-05-04 12:20:00,28.58,28.6,28.57,28.58,137352.0,25.9315,25.9496,25.9224,25.9315,137352.0
2016-05-04 12:30:00,28.57,28.59,28.56,28.56,30412.0,25.9224,25.9405,25.9133,25.9133,30412.0
2016-05-04 12:40:00,28.55,28.55,28.54,28.54,29200.0,25.9042,25.9042,25.8952,25.8952,29200.0
2016-05-04 12:50:00,28.54,28.54,28.52,28.52,35948.0,25.8952,25.8952,25.877,25.877,35948.0
2016-05-04 13:00:00,28.52,28.54,28.51,28.52,33356.0,25.877,25.8952,25.868,25.877,33356.0
2016-05-04 13:10:00,28.51,28.55,28.5,28.55,41540.0,25.868,25.9042,25.8589,25.9042,41540.0
2016-05-04 13:20:00,28.54,28.56,28.53,28.56,27736.0,25.8952,25.9133,25.8861,25.9133,27736.0
2016-05-04 13:30:00,28.57,28.57,28.54,28.54,45256.0,25.9224,25.9224,25.8952,25.8952,45256.0
2016-05-04 13:40:00,28.55,28.56,28.53,28.54,66528.0,25.9042,25.9133,25.8861,25.8952,66528.0
2016-05-04 13:50:00,28.54,28.57,28.52,28.52,69460.0,25.8952,25.9224,25.877,25.877,69460.0
2016-05-04 14:00:00,28.52,28.53,28.48,28.5,103600.0,25.877,25.8861,25.8407,25.8589,103600.0
2016-05-04 14:10:00,28.5,28.53,28.49,28.53,60124.0,25.8589,25.8861,25.8498,25.8861,60124.0
2016-05-04 14:20:00,28.52,28.57,28.52,28.57,93328.0,25.877,25.9224,25.877,25.9224,93328.0
2016-05-04 14:30:00,28.56,28.58,28.56,28.57,45536.0,25.9133,25.9315,25.9133,25.9224,45536.0
2016-05-04 14:40:00,28.58,28.58,28.55,28.56,105016.0,25.9315,25.9315,25.9042,25.9133,105016.0
2016-05-04 14:50:00,28.56,28.57,28.54,28.55,75972.0,25.9133,25.9224,25.8952,25.9042,75972.0
2016-05-04 15:00:00,28.55,28.56,28.53,28.54,70772.0,25.9042,25.9133,25.8861,25.8952,70772.0
2016-05-04 15:10:00,28.54,28.57,28.53,28.56,106504.0,25.8952,25.9224,25.8861,25.9133,106504.0
2016-05-04 15:20:00,28.55,28.58,28.55,28.56,63656.0,25.9042,25.9315,25.9042,25.9133,63656.0
2016-05-04 15:30:00,28.55,28.58,28.55,28.57,125532.0,25.9042,25.9315,25.9042,25.9224,125532.0
2016-05-04 15:40:00,28.57,28.61,28.57,28.6,113596.0,25.9224,25.9587,25.9224,25.9496,113596.0
2016-05-04 15:50:00,28.6,28.6,28.55,28.56,224392.0,25.9496,25.9496,25.9042,25.9133,224392.0
2016-05-05 09:30:00,28.59,28.65,28.59,28.65,111944.0,25.9405,25.995,25.9405,25.995,111944.0
2016-05-05 09:40:00,28.66,28.66,28.59,28.6,29112.0,26.004,26.004,25.9405,25.9496,29112.0
2016-05-05 09:50:00,28.6,28.62,28.56,28.58,236956.0,25.9496,25.9678,25.9133,25.9315,236956.0
2016-05-05 10:00:00,28.57,28.63,28.57,28.62,69456.0,25.9224,25.9768,25.9224,25.9678,69456.0
2016-05-05 10:10:00,28.62,28.66,28.62,28.63,40732.0,25.9678,26.004,25.9678,25.9768,40732.0
2016-05-05 10:20:00,28.63,28.63,28.57,28.57,32228.0,25.9768,25.9768,25.9224,25.9224,32228.0
2016-05-05 10:30:00,28.57,28.6,28.57,28.59,23088.0,25.9224,25.9496,25.9224,25.9405,23088.0
2016-05-05 10:40:00,28.58,28.61,28.56,28.61,35340.0,25.9315,25.9587,25.9133,25.9587,35340.0
2016-05-05 10:50:00,28.6,28.62,28.6,28.61,13136.0,25.9496,25.9678,25.9496,25.9587,13136.0
2016-05-05 11:00:00,28.61,28.63,28.59,28.6,40684.0,25.9587,25.9768,25.9405,25.9496,40684.0
2016-05-05 11:10:00,28.6,28.63,28.59,28.63,30444.0,25.9496,25.9768,25.9405,25.9768,30444.0
2016-05-05 11:20:00,28.62,28.62,28.56,28.58,77152.0,25.9678,25.9678,25.9133,25.9315,77152.0
2016-05-05 11:30:00,28.59,28.64,28.59,28.64,32928.0,25.9405,25.9859,25.9405,25.9859,32928.0
2016-05-05 11:40:00,28.64,28.67,28.64,28.66,33892.0,25.9859,26.0131,25.9859,26.004,33892.0
2016-05-05 11:50:00,28.66,28.66,28.65,28.66,25480.0,26.004,26.004,25.995,26.004,25480.0
2016-05-05 12:00:00,28.66,28.67,28.64,28.64,23336.0,26.004,26.0131,25.9859,25.9859,23336.0
2016-05-05 12:10:00,28.65,28.66,28.64,28.65,37424.0,25.995,26.004,25.9859,25.995,37424.0
2016-05-05 12:20:00,28.65,28.65,28.63,28.63,74196.0,25.995,25.995,25.9768,25.9768,74196.0
2016-05-05 12:30:00,28.63,28.64,28.62,28.63,40764.0,25.9768,25.9859,25.9678,25.9768,40764.0
2016-05-05 12:40:00,28.63,28.64,28.61,28.63,34288.0,25.9768,25.9859,25.9587,25.9768,34288.0
2016-05-05 12:50:00,28.64,28.64,28.63,28.63,15724.0,25.9859,25.9859,25.9768,25.9768,15724.0
2016-05-05 13:00:00,28.63,28.63,28.6,28.6,63412.0,25.9768,25.9768,25.9496,25.9496,63412.0
2016-05-05 13:10:00,28.6,28.6,28.55,28.56,38360.0,25.9496,25.9496,25.9042,25.9133,38360.0
2016-05-05 13:20:00,28.55,28.55,28.52,28.52,28548.0,25.9042,25.9042,25.877,25.877,28548.0
2016-05-05 13:30:00,28.52,28.53,28.51,28.52,65056.0,25.877,25.8861,25.868,25.877,65056.0
2016-05-05 13:40:00,28.52,28.54,28.52,28.52,54984.0,25.877,25.8952,25.877,25.877,54984.0
2016-05-05 13:50:00,28.53,28.54,28.52,28.53,19296.0,25.8861,25.8952,25.877,25.8861,19296.0
2016-05-05 14:00:00,28.53,28.56,28.52,28.56,110620.0,25.8861,25.9133,25.877,25.9133,110620.0
2016-05-05 14:10:00,28.56,28.57,28.54,28.54,63996.0,25.9133,25.9224,25.8952,25.8952,63996.0
2016-05-05 14:20:00,28.56,28.57,28.56,28.56,26608.0,25.9133,25.9224,25.9133,25.9133,26608.0
2016-05-05 14:30:00,28.56,28.57,28.55,28.55,26296.0,25.9133,25.9224,25.9042,25.9042,26296.0
2016-05-05 14:40:00,28.55,28.6,28.55,28.58,35800.0,25.9042,25.9496,25.9042,25.9315,35800.0
2016-05-05 14:50:00,28.58,28.59,28.55,28.56,48820.0,25.9315,25.9405,25.9042,25.9133,48820.0
2016-05-05 15:00:00,28.54,28.55,28.52,28.53,32836.0,25.8952,25.9042,25.877,25.8861,32836.0
2016-05-05 15:10:00,28.53,28.55,28.52,28.55,41172.0,25.8861,25.9042,25.877,25.9042,41172.0
2016-05-05 15:20:00,28.55,28.57,28.54,28.57,126056.0,25.9042,25.9224,25.8952,25.9224,126056.0
2016-05-05 15:30:00,28.56,28.57,28.54,28.54,59576.0,25.9133,25.9224,25.8952,25.8952,59576.0
2016-05-05 15:40:00,28.56,28.57,28.54,28.54,66376.0,25.9133,25.9224,25.8952,25.8952,66376.0
2016-05-05 15:50:00,28.55,28.57,28.53,28.57,687512.0,25.9042,25.9224,25.8861,25.9224,687512.0
2016-05-06 09:30:00,28.48,28.56,28.43,28.56,150600.0,25.8407,25.9133,25.7954,25.9133,150600.0
2016-05-06 09:40:00,28.56,28.61,28.55,28.55,51644.0,25.9133,25.9587,25.9042,25.9042,51644.0
2016-05-06 09:50:00,28.55,28.56,28.52,28.52,33312.0,25.9042,25.9133,25.877,25.877,33312.0
2016-05-06 10:00:00,28.53,28.57,28.51,28.56,121256.0,25.8861,25.9224,25.868,25.9133,121256.0
2016-05-06 10:10:00,28.57,28.57,28.51,28.51,20308.0,25.9224,25.9224,25.868,25.868,20308.0
2016-05-06 10:20:00,28.49,28.5,28.46,28.49,106144.0,25.8498,25.8589,25.8226,25.8498,106144.0
2016-05-06 10:30:00,28.48,28.51,28.45,28.45,31332.0,25.8407,25.868,25.8135,25.8135,31332.0
2016-05-06 10:40:00,28.45,28.46,28.42,28.44,32464.0,25.8135,25.8226,25.7863,25.8044,32464.0
2016-05-06 10:50:00,28.44,28.44,28.42,28.44,18948.0,25.8044,25.8044,25.7863,25.8044,18948.0
2016-05-06 11:00:00,28.45,28.47,28.45,28.46,28096.0,25.8135,25.8317,25.8135,25.8226,28096.0
2016-05-06 11:10:00,28.45,28.5,28.45,28.5,21536.0,25.8135,25.8589,25.8135,25.8589,21536.0
2016-05-06 11:20:00,28.51,28.52,28.5,28.52,9228.0,25.868,25.877,25.8589,25.877,9228.0
2016-05-06 11:30:00,28.51,28.52,28.5,28.52,18792.0,25.868,25.877,25.8589,25.877,18792.0
2016-05-06 11:40:00,28.52,28.52,28.48,28.48,45504.0,25.877,25.877,25.8407,25.8407,45504.0
2016-05-06 11:50:00,28.48,28.49,28.47,28.47,26448.0,25.8407,25.8498,25.8317,25.8317,26448.0
2016-05-06 12:00:00,28.47,28.48,28.46,28.47,10736.0,25.8317,25.8407,25.8226,25.8317,10736.0
2016-05-06 12:10:00,28.47,28.49,28.46,28.47,58628.0,25.8317,25.8498,25.8226,25.8317,58628.0
2016-05-06 12:20:00,28.47,28.48,28.46,28.47,47808.0,25.8317,25.8407,25.8226,25.8317,47808.0
2016-05-06 12:30:00,28.47,28.49,28.46,28.49,23604.0,25.8317,25.8498,25.8226,25.8498,23604.0
2016-05-06 12:40:00,28.49,28.5,28.48,28.49,24444.0,25.8498,25.8589,25.8407,25.8498,24444.0
2016-05-06 12:50:00,28.49,28.52,28.48,28.52,50800.0,25.8498,25.877,25.8407,25.877,50800.0
2016-05-06 13:00:00,28.52,28.57,28.52,28.56,38280.0,25.877,25.9224,25.877,25.9133,38280.0
2016-05-06 13:10:00,28.56,28.59,28.55,28.58,115488.0,25.9133,25.9405,25.9042,25.9315,115488.0
2016-05-06 13:20:00,28.58,28.59,28.57,28.57,40032.0,25.9315,25.9405,25.9224,25.9224,40032.0
2016-05-06 13:30:00,28.57,28.59,28.57,28.57,42444.0,25.9224,25.9405,25.9224,25.9224,42444.0
2016-05-06 13:40:00,28.57,28.58,28.56,28.57,72356.0,25.9224,25.9315,25.9133,25.9224,72356.0
2016-05-06 13:50:00,28.58,28.63,28.57,28.63,49732.0,25.9315,25.9768,25.9224,25.9768,49732.0
2016-05-06 14:00:00,28.63,28.69,28.63,28.68,81552.0,25.9768,26.0313,25.9768,26.0222,81552.0
2016-05-06 14:10:00,28.69,28.69,28.66,28.69,49716.0,26.0313,26.0313,26.004,26.0313,49716.0
2016-05-06 14:20:00,28.69,28.69,28.66,28.67,65580.0,26.0313,26.0313,26.004,26.0131,65580.0
2016-05-06 14:30:00,28.65,28.67,28.64,28.67,70988.0,25.995,26.0131,25.9859,26.0131,70988.0
2016-05-06 14:40:00,28.66,28.69,28.66,28.67,51588.0,26.004,26.0313,26.004,26.0131,51588.0
2016-05-06 14:50:00,28.67,28.69,28.66,28.66,35504.0,26.0131,26.0313,26.004,26.004,35504.0
2016-05-06 15:00:00,28.67,28.69,28.66,28.67,41148.0,26.0131,26.0313,26.004,26.0131,41148.0
2016-05-06 15:10:00,28.67,28.68,28.66,28.67,78272.0,26.0131,26.0222,26.004,26.0131,78272.0
2016-05-06 15:20:00,28.67,28.68,28.66,28.68,20976.0,26.0131,26.0222,26.004,26.0222,20976.0
2016-05-06 15:30:00,28.67,28.67,28.64,28.66,39484.0,26.0131,26.0131,25.9859,26.004,39484.0
2016-05-06 15:40:00,28.66,28.66,28.64,28.64,51776.0,26.004,26.004,25.9859,25.9859,51776.0
2016-05-06 15:50:00,28.65,28.69,28.65,28.69,234500.0,25.995,26.0313,25.995,26.0313,234500.0
2016-05-09 09:30:00,28.69,28.8,28.69,28.79,105468.0,26.0313,26.1311,26.0313,26.122,105468.0
2016-05-09 09:40:00,28.79,28.85,28.78,28.82,67068.0,26.122,26.1764,26.1129,26.1492,67068.0
2016-05-09 09:50:00,28.82,28.86,28.81,28.86,34948.0,26.1492,26.1855,26.1401,26.1855,34948.0
2016-05-09 10:00:00,28.86,28.87,28.84,28.86,26708.0,26.1855,26.1946,26.1674,26.1855,26708.0
2016-05-09 10:10:00,28.85,28.86,28.84,28.85,36672.0,26.1764,26.1855,26.1674,26.1764,36672.0
2016-05-09 10:20:00,28.85,28.86,28.77,28.78,64728.0,26.1764,26.1855,26.1039,26.1129,64728.0
2016-05-09 10:30:00,28.77,28.8,28.76,28.77,39704.0,26.1039,26.1311,26.0948,26.1039,39704.0
2016-05-09 10:40:00,28.78,28.81,28.78,28.8,30516.0,26.1129,26.1401,26.1129,26.1311,30516.0
2016-05-09 10:50:00,28.81,28.83,28.81,28.82,17740.0,26.1401,26.1583,26.1401,26.1492,17740.0
2016-05-09 11:00:00,28.81,28.84,28.81,28.82,33560.0,26.1401,26.1674,26.1401,26.1492,33560.0
2016-05-09 11:10:00,28.81,28.82,28.76,28.77,21544.0,26.1401,26.1492,26.0948,26.1039,21544.0
2016-05-09 11:20:00,28.78,28.79,28.77,28.78,53236.0,26.1129,26.122,26.1039,26.1129,53236.0
2016-05-09 11:30:00,28.78,28.8,28.76,28.8,44120.0,26.1129,26.1311,26.0948,26.1311,44120.0
2016-05-09 11:40:00,28.8,28.82,28.8,28.82,18268.0,26.1311,26.1492,26.1311,26.1492,18268.0
2016-05-09 11:50:00,28.82,28.83,28.82,28.82,13032.0,26.1492,26.1583,26.1492,26.1492,13032.0
2016-05-09 12:00:00,28.81,28.82,28.79,28.79,20220.0,26.1401,26.1492,26.122,26.122,20220.0
2016-05-09 12:10:00,28.78,28.81,28.78,28.81,35336.0,26.1129,26.1401,26.1129,26.1401,35336.0
2016-05-09 12:20:00,28.81,28.83,28.8,28.83,34860.0,26.1401,26.1583,26.1311,26.1583,34860.0
2016-05-09 12:30:00,28.83,28.83,28.82,28.82,40380.0,26.1583,26.1583,26.1492,26.1492,40380.0
2016-05-09 12:40:00,28.82,28.82,28.81,28.81,28436.0,26.1492,26.1492,26.1401,26.1401,28436.0
2016-05-09 12:50:00,28.81,28.82,28.79,28.81,30892.0,26.1401,26.1492,26.122,26.1401,30892.0
2016-05-09 13:00:00,28.81,28.83,28.81,28.83,6432.0,26.1401,26.1583,26.1401,26.1583,6432.0
2016-05-09 13:10:00,28.84,28.84,28.83,28.83,54008.0,26.1674,26.1674,26.1583,26.1583,54008.0
2016-05-09 13:20:00,28.83,28.83,28.82,28.83,20072.0,26.1583,26.1583,26.1492,26.1583,20072.0
2016-05-09 13:30:00,28.83,28.85,28.83,28.83,29556.0,26.1583,26.1764,26.1583,26.1583,29556.0
2016-05-09 13:40:00,28.83,28.85,28.83,28.84,28128.0,26.1583,26.1764,26.1583,26.1674,28128.0
2016-05-09 13:50:00,28.85,28.85,28.81,28.82,44868.0,26.1764,26.1764,26.1401,26.1492,44868.0
2016-05-09 14:00:00,28.82,28.83,28.8,28.81,76704.0,26.1492,26.1583,26.1311,26.1401,76704.0
2016-05-09 14:10:00,28.81,28.82,28.8,28.81,18552.0,26.1401,26.1492,26.1311,26.1401,18552.0
2016-05-09 14:20:00,28.81,28.84,28.81,28.83,39248.0,26.1401,26.1674,26.1401,26.1583,39248.0
2016-05-09 14:30:00,28.82,28.84,28.82,28.84,31332.0,26.1492,26.1674,26.1492,26.1674,31332.0
2016-05-09 14:40:00,28.84,28.85,28.84,28.85,15672.0,26.1674,26.1764,26.1674,26.1764,15672.0
2016-05-09 14:50:00,28.85,28.89,28.85,28.88,45408.0,26.1764,26.2127,26.1764,26.2037,45408.0
2016-05-09 15:00:00,28.88,28.88,28.85,28.86,31784.0,26.2037,26.2037,26.1764,26.1855,31784.0
2016-05-09 15:10:00,28.86,28.86,28.85,28.85,9344.0,26.1855,26.1855,26.1764,26.1764,9344.0
2016-05-09 15:20:00,28.86,28.87,28.85,28.85,38244.0,26.1855,26.1946,26.1764,26.1764,38244.0
2016-05-09 15:30:00,28.85,28.85,28.83,28.83,11248.0,26.1764,26.1764,26.1583,26.1583,11248.0
2016-05-09 15:40:00,28.83,28.85,28.82,28.82,102060.0,26.1583,26.1764,26.1492,26.1492,102060.0
2016-05-09 15:50:00,28.82,28.82,28.78,28.8,406160.0,26.1492,26.1492,26.1129,26.1311,406160.0
2016-05-10 09:30:00,28.9,28.95,28.9,28.92,54328.0,26.2218,26.2672,26.2218,26.24,54328.0
2016-05-10 09:40:00,28.92,28.99,28.91,28.99,24612.0,26.24,26.3035,26.2309,26.3035,24612.0
2016-05-10 09:50:00,29.0,29.0,28.98,28.99,19232.0,26.3125,26.3125,26.2944,26.3035,19232.0
2016-05-10 10:00:00,28.99,29.0,28.97,28.97,40476.0,26.3035,26.3125,26.2853,26.2853,40476.0
2016-05-10 10:10:00,28.96,29.0,28.96,29.0,5868.0,26.2762,26.3125,26.2762,26.3125,5868.0
2016-05-10 10:20:00,29.0,29.01,28.98,29.0,55052.0,26.3125,26.3216,26.2944,26.3125,55052.0
2016-05-10 10:30:00,29.0,29.03,28.99,29.03,58376.0,26.3125,26.3398,26.3035,26.3398,58376.0
2016-05-10 10:40:00,29.03,29.06,29.03,29.05,19976.0,26.3398,26.367,26.3398,26.3579,19976.0
2016-05-10 10:50:00,29.04,29.05,29.04,29.04,40316.0,26.3488,26.3579,26.3488,26.3488,40316.0
2016-05-10 11:00:00,29.04,29.05,29.03,29.04,25688.0,26.3488,26.3579,26.3398,26.3488,25688.0
2016-05-10 11:10:00,29.04,29.04,29.03,29.03,36120.0,26.3488,26.3488,26.3398,26.3398,36120.0
2016-05-10 11:20:00,29.03,29.03,29.01,29.02,160868.0,26.3398,26.3398,26.3216,26.3307,160868.0
2016-05-10 11:30:00,29.03,29.05,29.03,29.05,61444.0,26.3398,26.3579,26.3398,26.3579,61444.0
2016-05-10 11:40:00,29.05,29.05,29.02,29.04,91028.0,26.3579,26.3579,26.3307,26.3488,91028.0
2016-05-10 11:50:00,29.04,29.06,29.04,29.06,165132.0,26.3488,26.367,26.3488,26.367,165132.0
2016-05-10 12:00:00,29.06,29.08,29.06,29.06,49548.0,26.367,26.3851,26.367,26.367,49548.0
2016-05-10 12:10:00,29.06,29.08,29.06,29.08,27284.0,26.367,26.3851,26.367,26.3851,27284.0
2016-05-10 12:20:00,29.07,29.09,29.07,29.08,66160.0,26.3761,26.3942,26.3761,26.3851,66160.0
2016-05-10 12:30:00,29.08,29.08,29.07,29.07,67096.0,26.3851,26.3851,26.3761,26.3761,67096.0
2016-05-10 12:40:00,29.07,29.08,29.07,29.07,63228.0,26.3761,26.3851,26.3761,26.3761,63228.0
2016-05-10 12:50:00,29.07,29.09,29.07,29.08,43036.0,26.3761,26.3942,26.3761,26.3851,43036.0
2016-05-10 13:00:00,29.08,29.09,29.07,29.07,54380.0,26.3851,26.3942,26.3761,26.3761,54380.0
2016-05-10 13:10:00,29.07,29.08,29.06,29.06,26644.0,26.3761,26.3851,26.367,26.367,26644.0
2016-05-10 13:20:00,29.06,29.07,29.05,29.06,30148.0,26.367,26.3761,26.3579,26.367,30148.0
2016-05-10 13:30:00,29.06,29.07,29.06,29.06,74020.0,26.367,26.3761,26.367,26.367,74020.0
2016-05-10 13:40:00,29.06,29.08,29.06,29.08,27596.0,26.367,26.3851,26.367,26.3851,27596.0
2016-05-10 13:50:00,29.08,29.1,29.08,29.09,57528.0,26.3851,26.4033,26.3851,26.3942,57528.0
2016-05-10 14:00:00,29.09,29.1,29.08,29.09,73224.0,26.3942,26.4033,26.3851,26.3942,73224.0
2016-05-10 14:10:00,29.09,29.1,29.08,29.08,69396.0,26.3942,26.4033,26.3851,26.3851,69396.0
2016-05-10 14:20:00,29.09,29.1,29.08,29.1,69996.0,26.3942,26.4033,26.3851,26.4033,69996.0
2016-05-10 14:30:00,29.1,29.1,29.09,29.1,49808.0,26.4033,26.4033,26.3942,26.4033,49808.0
2016-05-10 14:40:00,29.1,29.11,29.09,29.1,124368.0,26.4033,26.4123,26.3942,26.4033,124368.0
2016-05-10 14:50:00,29.1,29.1,29.09,29.09,64492.0,26.4033,26.4033,26.3942,26.3942,64492.0
2016-05-10 15:00:00,29.09,29.11,29.09,29.11,71748.0,26.3942,26.4123,26.3942,26.4123,71748.0
2016-05-10 15:10:00,29.11,29.12,29.11,29.11,99844.0,26.4123,26.4214,26.4123,26.4123,99844.0
2016-05-10 15:20:00,29.1,29.14,29.1,29.13,181212.0,26.4033,26.4396,26.4033,26.4305,181212.0
2016-05-10 15:30:00,29.13,29.13,29.11,29.12,155748.0,26.4305,26.4305,26.4123,26.4214,155748.0
2016-05-10 15:40:00,29.12,29.15,29.11,29.15,99236.0,26.4214,26.4486,26.4123,26.4486,99236.0
2016-05-10 15:50:00,29.15,29.17,29.15,29.16,353480.0,26.4486,26.4668,26.4486,26.4577,353480.0
2016-05-11 09:30:00,29.08,29.11,29.07,29.09,56624.0,26.3851,26.4123,26.3761,26.3942,56624.0
2016-05-11 09:40:00,29.1,29.1,29.05,29.08,18852.0,26.4033,26.4033,26.3579,26.3851,18852.0
2016-05-11 09:50:00,29.08,29.08,29.06,29.08,28740.0,26.3851,26.3851,26.367,26.3851,28740.0
2016-05-11 10:00:00,29.07,29.08,29.06,29.07,64572.0,26.3761,26.3851,26.367,26.3761,64572.0
2016-05-11 10:10:00,29.07,29.09,29.07,29.07,51144.0,26.3761,26.3942,26.3761,26.3761,51144.0
2016-05-11 10:20:00,29.08,29.1,29.08,29.1,50236.0,26.3851,26.4033,26.3851,26.4033,50236.0
2016-05-11 10:30:00,29.11,29.14,29.1,29.11,110756.0,26.4123,26.4396,26.4033,26.4123,110756.0
2016-05-11 10:40:00,29.1,29.11,29.08,29.08,14220.0,26.4033,26.4123,26.3851,26.3851,14220.0
2016-05-11 10:50:00,29.07,29.07,29.06,29.07,26688.0,26.3761,26.3761,26.367,26.3761,26688.0
2016-05-11 11:00:00,29.04,29.04,28.98,29.0,81724.0,26.3488,26.3488,26.2944,26.3125,81724.0
2016-05-11 11:10:00,29.01,29.03,29.0,29.02,27620.0,26.3216,26.3398,26.3125,26.3307,27620.0
2016-05-11 11:20:00,29.02,29.03,29.01,29.01,19460.0,26.3307,26.3398,26.3216,26.3216,19460.0
2016-05-11 11:30:00,29.0,29.02,29.0,29.0,60312.0,26.3125,26.3307,26.3125,26.3125,60312.0
2016-05-11 11:40:00,29.0,29.01,28.99,28.99,46460.0,26.3125,26.3216,26.3035,26.3035,46460.0
2016-05-11 11:50:00,29.0,29.0,28.98,28.98,20520.0,26.3125,26.3125,26.2944,26.2944,20520.0
2016-05-11 12:00:00,28.98,29.0,28.97,29.0,41548.0,26.2944,26.3125,26.2853,26.3125,41548.0
2016-05-11 12:10:00,29.0,29.01,28.99,29.01,22300.0,26.3125,26.3216,26.3035,26.3216,22300.0
2016-05-11 12:20:00,29.01,29.01,28.99,29.0,28772.0,26.3216,26.3216,26.3035,26.3125,28772.0
2016-05-11 12:30:00,29.01,29.02,29.0,29.02,94640.0,26.3216,26.3307,26.3125,26.3307,94640.0
2016-05-11 12:40:00,29.01,29.02,29.0,29.0,14020.0,26.3216,26.3307,26.3125,26.3125,14020.0
2016-05-11 12:50:00,29.0,29.0,28.98,28.99,12888.0,26.3125,26.3125,26.2944,26.3035,12888.0
2016-05-11 13:00:00,29.0,29.0,28.98,28.99,9232.0,26.3125,26.3125,26.2944,26.3035,9232.0
2016-05-11 13:10:00,28.99,29.0,28.98,28.99,12020.0,26.3035,26.3125,26.2944,26.3035,12020.0
2016-05-11 13:20:00,28.99,28.99,28.95,28.97,32036.0,26.3035,26.3035,26.2672,26.2853,32036.0
2016-05-11 13:30:00,28.97,28.98,28.96,28.97,26344.0,26.2853,26.2944,26.2762,26.2853,26344.0
2016-05-11 13:40:00,28.96,28.97,28.95,28.96,15520.0,26.2762,26.2853,26.2672,26.2762,15520.0
2016-05-11 13:50:00,28.97,28.97,28.95,28.95,11220.0,26.2853,26.2853,26.2672,26.2672,11220.0
2016-05-11 14:00:00,28.93,28.93,28.91,28.91,44612.0,26.249,26.249,26.2309,26.2309,44612.0
2016-05-11 14:10:00,28.9,28.92,28.89,28.91,46468.0,26.2218,26.24,26.2127,26.2309,46468.0
2016-05-11 14:20:00,28.9,28.92,28.9,28.92,63636.0,26.2218,26.24,26.2218,26.24,63636.0
2016-05-11 14:30:00,28.92,28.93,28.91,28.93,35872.0,26.24,26.249,26.2309,26.249,35872.0
2016-05-11 14:40:00,28.93,28.93,28.87,28.87,51172.0,26.249,26.249,26.1946,26.1946,51172.0
2016-05-11 14:50:00,28.88,28.88,28.87,28.88,29536.0,26.2037,26.2037,26.1946,26.2037,29536.0
2016-05-11 15:00:00,28.88,28.91,28.87,28.9,33180.0,26.2037,26.2309,26.1946,26.2218,33180.0
2016-05-11 15:10:00,28.91,28.92,28.9,28.9,42236.0,26.2309,26.24,26.2218,26.2218,42236.0
2016-05-11 15:20:00,28.88,28.91,28.88,28.89,259120.0,26.2037,26.2309,26.2037,26.2127,259120.0
2016-05-11 15:30:00,28.89,28.92,28.89,28.89,73216.0,26.2127,26.24,26.2127,26.2127,73216.0
2016-05-11 15:40:00,28.88,28.89,28.86,28.88,44032.0,26.2037,26.2127,26.1855,26.2037,44032.0
2016-05-11 15:50:00,28.87,28.88,28.85,28.85,107000.0,26.1946,26.2037,26.1764,26.1764,107000.0
2016-05-12 09:30:00,28.94,28.96,28.88,28.89,52704.0,26.2581,26.2762,26.2037,26.2127,52704.0
2016-05-12 09:40:00,28.88,28.91,28.88,28.9,215400.0,26.2037,26.2309,26.2037,26.2218,215400.0
2016-05-12 09:50:00,28.9,28.94,28.84,28.84,59208.0,26.2218,26.2581,26.1674,26.1674,59208.0
2016-05-12 10:00:00,28.86,28.86,28.84,28.84,19432.0,26.1855,26.1855,26.1674,26.1674,19432.0
2016-05-12 10:10:00,28.85,28.89,28.84,28.84,32672.0,26.1764,26.2127,26.1674,26.1674,32672.0
2016-05-12 10:20:00,28.82,28.85,28.82,28.85,62208.0,26.1492,26.1764,26.1492,26.1764,62208.0
2016-05-12 10:30:00,28.83,28.84,28.81,28.84,146332.0,26.1583,26.1674,26.1401,26.1674,146332.0
2016-05-12 10:40:00,28.84,28.84,28.78,28.78,46032.0,26.1674,26.1674,26.1129,26.1129,46032.0
2016-05-12 10:50:00,28.78,28.8,28.78,28.8,38136.0,26.1129,26.1311,26.1129,26.1311,38136.0
2016-05-12 11:00:00,28.78,28.79,28.73,28.73,67988.0,26.1129,26.122,26.0676,26.0676,67988.0
2016-05-12 11:10:00,28.72,28.73,28.69,28.71,33404.0,26.0585,26.0676,26.0313,26.0494,33404.0
2016-05-12 11:20:00,28.71,28.73,28.71,28.72,70488.0,26.0494,26.0676,26.0494,26.0585,70488.0
2016-05-12 11:30:00,28.72,28.74,28.72,28.73,77068.0,26.0585,26.0766,26.0585,26.0676,77068.0
2016-05-12 11:40:00,28.73,28.74,28.71,28.72,62540.0,26.0676,26.0766,26.0494,26.0585,62540.0
2016-05-12 11:50:00,28.72,28.73,28.68,28.68,49220.0,26.0585,26.0676,26.0222,26.0222,49220.0
2016-05-12 12:00:00,28.68,28.7,28.66,28.7,88180.0,26.0222,26.0403,26.004,26.0403,88180.0
2016-05-12 12:10:00,28.7,28.71,28.69,28.69,15372.0,26.0403,26.0494,26.0313,26.0313,15372.0
2016-05-12 12:20:00,28.69,28.71,28.69,28.7,8964.0,26.0313,26.0494,26.0313,26.0403,8964.0
2016-05-12 12:30:00,28.71,28.71,28.66,28.67,24064.0,26.0494,26.0494,26.004,26.0131,24064.0
2016-05-12 12:40:00,28.67,28.73,28.66,28.72,67124.0,26.0131,26.0676,26.004,26.0585,67124.0
2016-05-12 12:50:00,28.73,28.75,28.72,28.75,47224.0,26.0676,26.0857,26.0585,26.0857,47224.0
2016-05-12 13:00:00,28.76,28.76,28.74,28.75,38876.0,26.0948,26.0948,26.0766,26.0857,38876.0
2016-05-12 13:10:00,28.75,28.75,28.73,28.73,32728.0,26.0857,26.0857,26.0676,26.0676,32728.0
2016-05-12 13:20:00,28.73,28.75,28.73,28.75,22164.0,26.0676,26.0857,26.0676,26.0857,22164.0
2016-05-12 13:30:00,28.74,28.74,28.7,28.71,16652.0,26.0766,26.0766,26.0403,26.0494,16652.0
2016-05-12 13:40:00,28.71,28.77,28.71,28.77,5200.0,26.0494,26.1039,26.0494,26.1039,5200.0
2016-05-12 13:50:00,28.75,28.79,28.75,28.79,19696.0,26.0857,26.122,26.0857,26.122,19696.0
2016-05-12 14:00:00,28.8,28.84,28.79,28.83,85012.0,26.1311,26.1674,26.122,26.1583,85012.0
2016-05-12 14:10:00,28.83,28.89,28.83,28.88,70900.0,26.1583,26.2127,26.1583,26.2037,70900.0
2016-05-12 14:20:00,28.88,28.89,28.87,28.89,97456.0,26.2037,26.2127,26.1946,26.2127,97456.0
2016-05-12 14:30:00,28.88,28.89,28.86,28.88,41816.0,26.2037,26.2127,26.1855,26.2037,41816.0
2016-05-12 14:40:00,28.88,28.93,28.87,28.93,61112.0,26.2037,26.249,26.1946,26.249,61112.0
2016-05-12 14:50:00,28.93,28.94,28.91,28.92,26968.0,26.249,26.2581,26.2309,26.24,26968.0
2016-05-12 15:00:00,28.91,28.91,28.89,28.9,60376.0,26.2309,26.2309,26.2127,26.2218,60376.0
2016-05-12 15:10:00,28.9,28.92,28.88,28.88,47384.0,26.2218,26.24,26.2037,26.2037,47384.0
2016-05-12 15:20:00,28.88,28.9,28.88,28.89,93660.0,26.2037,26.2218,26.2037,26.2127,93660.0
2016-05-12 15:30:00,28.89,28.89,28.86,28.88,36716.0,26.2127,26.2127,26.1855,26.2037,36716.0
2016-05-12 15:40:00,28.88,28.88,28.86,28.88,44020.0,26.2037,26.2037,26.1855,26.2037,44020.0
2016-05-12 15:50:00,28.86,28.86,28.81,28.85,141044.0,26.1855,26.1855,26.1401,26.1764,141044.0
2016-05-13 09:30:00,28.78,28.88,28.78,28.88,196132.0,26.1129,26.2037,26.1129,26.2037,196132.0
2016-05-13 09:40:00,28.88,28.9,28.86,28.88,48992.0,26.2037,26.2218,26.1855,26.2037,48992.0
2016-05-13 09:50:00,28.88,28.89,28.81,28.83,170748.0,26.2037,26.2127,26.1401,26.1583,170748.0
2016-05-13 10:00:00,28.83,28.88,28.81,28.81,216468.0,26.1583,26.2037,26.1401,26.1401,216468.0
2016-05-13 10:10:00,28.81,28.85,28.79,28.84,97020.0,26.1401,26.1764,26.122,26.1674,97020.0
2016-05-13 10:20:00,28.84,28.86,28.82,28.82,45444.0,26.1674,26.1855,26.1492,26.1492,45444.0
2016-05-13 10:30:00,28.82,28.83,28.8,28.81,48684.0,26.1492,26.1583,26.1311,26.1401,48684.0
2016-05-13 10:40:00,28.82,28.82,28.77,28.78,45024.0,26.1492,26.1492,26.1039,26.1129,45024.0
2016-05-13 10:50:00,28.79,28.83,28.78,28.79,61516.0,26.122,26.1583,26.1129,26.122,61516.0
2016-05-13 11:00:00,28.8,28.86,28.8,28.85,144148.0,26.1311,26.1855,26.1311,26.1764,144148.0
2016-05-13 11:10:00,28.86,28.87,28.83,28.85,37788.0,26.1855,26.1946,26.1583,26.1764,37788.0
2016-05-13 11:20:00,28.85,28.91,28.85,28.91,85800.0,26.1764,26.2309,26.1764,26.2309,85800.0
2016-05-13 11:30:00,28.9,28.9,28.86,28.88,26316.0,26.2218,26.2218,26.1855,26.2037,26316.0
2016-05-13 11:40:00,28.87,28.87,28.85,28.87,29400.0,26.1946,26.1946,26.1764,26.1946,29400.0
2016-05-13 11:50:00,28.85,28.86,28.84,28.84,55076.0,26.1764,26.1855,26.1674,26.1674,55076.0
2016-05-13 12:00:00,28.83,28.85,28.82,28.83,34580.0,26.1583,26.1764,26.1492,26.1583,34580.0
2016-05-13 12:10:00,28.82,28.84,28.81,28.84,14776.0,26.1492,26.1674,26.1401,26.1674,14776.0
2016-05-13 12:20:00,28.84,28.86,28.84,28.86,32028.0,26.1674,26.1855,26.1674,26.1855,32028.0
2016-05-13 12:30:00,28.85,28.86,28.83,28.83,27840.0,26.1764,26.1855,26.1583,26.1583,27840.0
2016-05-13 12:40:00,28.83,28.83,28.79,28.81,24916.0,26.1583,26.1583,26.122,26.1401,24916.0
2016-05-13 12:50:00,28.82,28.82,28.78,28.79,20656.0,26.1492,26.1492,26.1129,26.122,20656.0
2016-05-13 13:00:00,28.79,28.81,28.79,28.81,28712.0,26.122,26.1401,26.122,26.1401,28712.0
2016-05-13 13:10:00,28.81,28.82,28.79,28.79,47012.0,26.1401,26.1492,26.122,26.122,47012.0
2016-05-13 13:20:00,28.79,28.8,28.75,28.76,149616.0,26.122,26.1311,26.0857,26.0948,149616.0
2016-05-13 13:30:00,28.76,28.77,28.74,28.74,26648.0,26.0948,26.1039,26.0766,26.0766,26648.0
2016-05-13 13:40:00,28.74,28.75,28.72,28.73,52160.0,26.0766,26.0857,26.0585,26.0676,52160.0
2016-05-13 13:50:00,28.73,28.73,28.68,28.7,184356.0,26.0676,26.0676,26.0222,26.0403,184356.0
2016-05-13 14:00:00,28.69,28.73,28.69,28.72,22632.0,26.0313,26.0676,26.0313,26.0585,22632.0
2016-05-13 14:10:00,28.71,28.72,28.7,28.7,15272.0,26.0494,26.0585,26.0403,26.0403,15272.0
2016-05-13 14:20:00,28.68,28.68,28.64,28.67,91092.0,26.0222,26.0222,25.9859,26.0131,91092.0
2016-05-13 14:30:00,28.66,28.67,28.63,28.63,154304.0,26.004,26.0131,25.9768,25.9768,154304.0
2016-05-13 14:40:00,28.63,28.65,28.61,28.64,18252.0,25.9768,25.995,25.9587,25.9859,18252.0
2016-05-13 14:50:00,28.64,28.67,28.62,28.66,26284.0,25.9859,26.0131,25.9678,26.004,26284.0
2016-05-13 15:00:00,28.66,28.66,28.63,28.63,19104.0,26.004,26.004,25.9768,25.9768,19104.0
2016-05-13 15:10:00,28.64,28.68,28.64,28.67,28324.0,25.9859,26.0222,25.9859,26.0131,28324.0
2016-05-13 15:20:00,28.67,28.68,28.66,28.66,51504.0,26.0131,26.0222,26.004,26.004,51504.0
2016-05-13 15:30:00,28.66,28.68,28.65,28.67,35124.0,26.004,26.0222,25.995,26.0131,35124.0
2016-05-13 15:40:00,28.68,28.7,28.66,28.67,42596.0,26.0222,26.0403,26.004,26.0131,42596.0
2016-05-13 15:50:00,28.67,28.67,28.65,28.66,101240.0,26.0131,26.0131,25.995,26.004,101240.0
2016-05-16 09:30:00,28.68,28.72,28.67,28.7,113812.0,26.0222,26.0585,26.0131,26.0403,113812.0
2016-05-16 09:40:00,28.71,28.75,28.7,28.74,103896.0,26.0494,26.0857,26.0403,26.0766,103896.0
2016-05-16 09:50:00,28.74,28.76,28.74,28.75,27716.0,26.0766,26.0948,26.0766,26.0857,27716.0
2016-05-16 10:00:00,28.76,28.77,28.73,28.74,49536.0,26.0948,26.1039,26.0676,26.0766,49536.0
2016-05-16 10:10:00,28.74,28.77,28.74,28.74,199084.0,26.0766,26.1039,26.0766,26.0766,199084.0
2016-05-16 10:20:00,28.74,28.78,28.73,28.77,31728.0,26.0766,26.1129,26.0676,26.1039,31728.0
2016-05-16 10:30:00,28.77,28.8,28.77,28.79,160732.0,26.1039,26.1311,26.1039,26.122,160732.0
2016-05-16 10:40:00,28.79,28.8,28.78,28.8,37124.0,26.122,26.1311,26.1129,26.1311,37124.0
2016-05-16 10:50:00,28.81,28.84,28.81,28.83,212868.0,26.1401,26.1674,26.1401,26.1583,212868.0
2016-05-16 11:00:00,28.83,28.86,28.83,28.86,108888.0,26.1583,26.1855,26.1583,26.1855,108888.0
2016-05-16 11:10:00,28.85,28.86,28.85,28.86,12316.0,26.1764,26.1855,26.1764,26.1855,12316.0
2016-05-16 11:20:00,28.86,28.88,28.86,28.87,44444.0,26.1855,26.2037,26.1855,26.1946,44444.0
2016-05-16 11:30:00,28.88,28.9,28.88,28.89,45720.0,26.2037,26.2218,26.2037,26.2127,45720.0
2016-05-16 11:40:00,28.9,28.92,28.9,28.92,8612.0,26.2218,26.24,26.2218,26.24,8612.0
2016-05-16 11:50:00,28.92,28.93,28.92,28.93,10736.0,26.24,26.249,26.24,26.249,10736.0
2016-05-16 12:00:00,28.93,28.93,28.91,28.91,24072.0,26.249,26.249,26.2309,26.2309,24072.0
2016-05-16 12:10:00,28.92,28.92,28.91,28.91,63740.0,26.24,26.24,26.2309,26.2309,63740.0
2016-05-16 12:20:00,28.91,28.92,28.89,28.89,81504.0,26.2309,26.24,26.2127,26.2127,81504.0
2016-05-16 12:30:00,28.89,28.9,28.89,28.9,30888.0,26.2127,26.2218,26.2127,26.2218,30888.0
2016-05-16 12:40:00,28.89,28.92,28.89,28.91,10504.0,26.2127,26.24,26.2127,26.2309,10504.0
2016-05-16 12:50:00,28.92,28.94,28.92,28.94,43216.0,26.24,26.2581,26.24,26.2581,43216.0
2016-05-16 13:00:00,28.93,28.95,28.93,28.93,32944.0,26.249,26.2672,26.249,26.249,32944.0
2016-05-16 13:10:00,28.93,28.94,28.93,28.94,38312.0,26.249,26.2581,26.249,26.2581,38312.0
2016-05-16 13:20:00,28.94,28.95,28.93,28.95,17132.0,26.2581,26.2672,26.249,26.2672,17132.0
2016-05-16 13:30:00,28.95,28.95,28.93,28.94,24244.0,26.2672,26.2672,26.249,26.2581,24244.0
2016-05-16 13:40:00,28.93,28.94,28.92,28.93,9812.0,26.249,26.2581,26.24,26.249,9812.0
2016-05-16 13:50:00,28.94,28.96,28.94,28.95,7424.0,26.2581,26.2762,26.2581,26.2672,7424.0
2016-05-16 14:00:00,28.95,28.99,28.95,28.98,21700.0,26.2672,26.3035,26.2672,26.2944,21700.0
2016-05-16 14:10:00,28.99,29.01,28.99,29.0,15232.0,26.3035,26.3216,26.3035,26.3125,15232.0
2016-05-16 14:20:00,29.0,29.02,29.0,29.01,49756.0,26.3125,26.3307,26.3125,26.3216,49756.0
2016-05-16 14:30:00,29.02,29.02,29.0,29.0,36160.0,26.3307,26.3307,26.3125,26.3125,36160.0
2016-05-16 14:40:00,29.02,29.02,29.01,29.01,21696.0,26.3307,26.3307,26.3216,26.3216,21696.0
2016-05-16 14:50:00,29.01,29.02,29.01,29.02,91552.0,26.3216,26.3307,26.3216,26.3307,91552.0
2016-05-16 15:00:00,29.02,29.03,29.02,29.03,57424.0,26.3307,26.3398,26.3307,26.3398,57424.0
2016-05-16 15:10:00,29.03,29.03,29.0,29.01,78884.0,26.3398,26.3398,26.3125,26.3216,78884.0
2016-05-16 15:20:00,29.01,29.02,29.0,29.01,61652.0,26.3216,26.3307,26.3125,26.3216,61652.0
2016-05-16 15:30:00,28.99,29.0,28.97,28.99,115520.0,26.3035,26.3125,26.2853,26.3035,115520.0
2016-05-16 15:40:00,28.98,28.99,28.96,28.98,51760.0,26.2944,26.3035,26.2762,26.2944,51760.0
2016-05-16 15:50:00,28.97,28.98,28.95,28.96,121000.0,26.2853,26.2944,26.2672,26.2762,121000.0
2016-05-17 09:30:00,28.92,28.98,28.86,28.89,91412.0,26.24,26.2944,26.1855,26.2127,91412.0
2016-05-17 09:40:00,28.87,28.88,28.84,28.85,60544.0,26.1946,26.2037,26.1674,26.1764,60544.0
2016-05-17 09:50:00,28.84,28.86,28.83,28.84,38220.0,26.1674,26.1855,26.1583,26.1674,38220.0
2016-05-17 10:00:00,28.83,28.84,28.8,28.8,58460.0,26.1583,26.1674,26.1311,26.1311,58460.0
2016-05-17 10:10:00,28.82,28.84,28.79,28.83,31140.0,26.1492,26.1674,26.122,26.1583,31140.0
2016-05-17 10:20:00,28.83,28.86,28.8,28.81,43628.0,26.1583,26.1855,26.1311,26.1401,43628.0
2016-05-17 10:30:00,28.8,28.8,28.77,28.8,30204.0,26.1311,26.1311,26.1039,26.1311,30204.0
2016-05-17 10:40:00,28.8,28.83,28.8,28.83,40632.0,26.1311,26.1583,26.1311,26.1583,40632.0
2016-05-17 10:50:00,28.81,28.85,28.81,28.85,8780.0,26.1401,26.1764,26.1401,26.1764,8780.0
2016-05-17 11:00:00,28.85,28.85,28.82,28.82,5608.0,26.1764,26.1764,26.1492,26.1492,5608.0
2016-05-17 11:10:00,28.81,28.85,28.81,28.85,86084.0,26.1401,26.1764,26.1401,26.1764,86084.0
2016-05-17 11:20:00,28.84,28.85,28.81,28.81,14572.0,26.1674,26.1764,26.1401,26.1401,14572.0
2016-05-17 11:30:00,28.82,28.84,28.82,28.83,7316.0,26.1492,26.1674,26.1492,26.1583,7316.0
2016-05-17 11:40:00,28.82,28.85,28.82,28.85,65276.0,26.1492,26.1764,26.1492,26.1764,65276.0
2016-05-17 11:50:00,28.86,28.88,28.86,28.87,29700.0,26.1855,26.2037,26.1855,26.1946,29700.0
2016-05-17 12:00:00,28.86,28.87,28.85,28.85,10920.0,26.1855,26.1946,26.1764,26.1764,10920.0
2016-05-17 12:10:00,28.83,28.83,28.8,28.8,21388.0,26.1583,26.1583,26.1311,26.1311,21388.0
2016-05-17 12:20:00,28.79,28.8,28.78,28.8,13160.0,26.122,26.1311,26.1129,26.1311,13160.0
2016-05-17 12:30:00,28.79,28.8,28.78,28.79,12092.0,26.122,26.1311,26.1129,26.122,12092.0
2016-05-17 12:40:00,28.8,28.8,28.78,28.78,6728.0,26.1311,26.1311,26.1129,26.1129,6728.0
2016-05-17 12:50:00,28.79,28.79,28.75,28.77,19656.0,26.122,26.122,26.0857,26.1039,19656.0
2016-05-17 13:00:00,28.77,28.77,28.76,28.77,38056.0,26.1039,26.1039,26.0948,26.1039,38056.0
2016-05-17 13:10:00,28.77,28.77,28.76,28.77,4844.0,26.1039,26.1039,26.0948,26.1039,4844.0
2016-05-17 13:20:00,28.78,28.78,28.77,28.77,9836.0,26.1129,26.1129,26.1039,26.1039,9836.0
2016-05-17 13:30:00,28.8,28.8,28.79,28.79,9428.0,26.1311,26.1311,26.122,26.122,9428.0
2016-05-17 13:40:00,28.78,28.79,28.77,28.77,16644.0,26.1129,26.122,26.1039,26.1039,16644.0
2016-05-17 13:50:00,28.77,28.77,28.7,28.7,207144.0,26.1039,26.1039,26.0403,26.0403,207144.0
2016-05-17 14:00:00,28.7,28.7,28.66,28.66,30996.0,26.0403,26.0403,26.004,26.004,30996.0
2016-05-17 14:10:00,28.65,28.66,28.63,28.63,86396.0,25.995,26.004,25.9768,25.9768,86396.0
2016-05-17 14:20:00,28.62,28.62,28.56,28.6,157336.0,25.9678,25.9678,25.9133,25.9496,157336.0
2016-05-17 14:30:00,28.59,28.61,28.58,28.6,101620.0,25.9405,25.9587,25.9315,25.9496,101620.0
2016-05-17 14:40:00,28.61,28.63,28.59,28.62,321808.0,25.9587,25.9768,25.9405,25.9678,321808.0
2016-05-17 14:50:00,28.61,28.63,28.59,28.63,37972.0,25.9587,25.9768,25.9405,25.9768,37972.0
2016-05-17 15:00:00,28.61,28.66,28.61,28.66,21248.0,25.9587,26.004,25.9587,26.004,21248.0
2016-05-17 15:10:00,28.64,28.65,28.6,28.6,72808.0,25.9859,25.995,25.9496,25.9496,72808.0
2016-05-17 15:20:00,28.6,28.6,28.54,28.57,187344.0,25.9496,25.9496,25.8952,25.9224,187344.0
2016-05-17 15:30:00,28.57,28.62,28.57,28.62,85460.0,25.9224,25.9678,25.9224,25.9678,85460.0
2016-05-17 15:40:00,28.63,28.63,28.59,28.61,82596.0,25.9768,25.9768,25.9405,25.9587,82596.0
2016-05-17 15:50:00,28.61,28.63,28.6,28.63,140716.0,25.9587,25.9768,25.9496,25.9768,140716.0
2016-05-18 09:30:00,28.56,28.59,28.53,28.55,91532.0,25.9133,25.9405,25.8861,25.9042,91532.0
2016-05-18 09:40:00,28.55,28.6,28.55,28.56,53672.0,25.9042,25.9496,25.9042,25.9133,53672.0
2016-05-18 09:50:00,28.57,28.61,28.57,28.61,33900.0,25.9224,25.9587,25.9224,25.9587,33900.0
2016-05-18 10:00:00,28.61,28.61,28.6,28.61,31120.0,25.9587,25.9587,25.9496,25.9587,31120.0
2016-05-18 10:10:00,28.61,28.68,28.61,28.68,47332.0,25.9587,26.0222,25.9587,26.0222,47332.0
2016-05-18 10:20:00,28.68,28.72,28.67,28.72,32948.0,26.0222,26.0585,26.0131,26.0585,32948.0
2016-05-18 10:30:00,28.71,28.72,28.67,28.67,39124.0,26.0494,26.0585,26.0131,26.0131,39124.0
2016-05-18 10:40:00,28.67,28.7,28.66,28.69,14444.0,26.0131,26.0403,26.004,26.0313,14444.0
2016-05-18 10:50:00,28.68,28.7,28.64,28.64,54676.0,26.0222,26.0403,25.9859,25.9859,54676.0
2016-05-18 11:00:00,28.65,28.67,28.64,28.66,82636.0,25.995,26.0131,25.9859,26.004,82636.0
2016-05-18 11:10:00,28.65,28.66,28.65,28.65,8532.0,25.995,26.004,25.995,25.995,8532.0
2016-05-18 11:20:00,28.66,28.71,28.66,28.71,54912.0,26.004,26.0494,26.004,26.0494,54912.0
2016-05-18 11:30:00,28.7,28.72,28.68,28.7,82084.0,26.0403,26.0585,26.0222,26.0403,82084.0
2016-05-18 11:40:00,28.71,28.72,28.7,28.72,33784.0,26.0494,26.0585,26.0403,26.0585,33784.0
2016-05-18 11:50:00,28.72,28.73,28.68,28.68,36204.0,26.0585,26.0676,26.0222,26.0222,36204.0
2016-05-18 12:00:00,28.67,28.68,28.66,28.66,12824.0,26.0131,26.0222,26.004,26.004,12824.0
2016-05-18 12:10:00,28.66,28.68,28.66,28.68,16904.0,26.004,26.0222,26.004,26.0222,16904.0
2016-05-18 12:20:00,28.68,28.7,28.67,28.67,35804.0,26.0222,26.0403,26.0131,26.0131,35804.0
2016-05-18 12:30:00,28.67,28.7,28.67,28.69,6064.0,26.0131,26.0403,26.0131,26.0313,6064.0
2016-05-18 12:40:00,28.69,28.7,28.67,28.7,18576.0,26.0313,26.0403,26.0131,26.0403,18576.0
2016-05-18 12:50:00,28.68,28.74,28.67,28.74,455448.0,26.0222,26.0766,26.0131,26.0766,455448.0
2016-05-18 13:00:00,28.75,28.77,28.75,28.76,26760.0,26.0857,26.1039,26.0857,26.0948,26760.0
2016-05-18 13:10:00,28.75,28.76,28.75,28.76,80088.0,26.0857,26.0948,26.0857,26.0948,80088.0
2016-05-18 13:20:00,28.76,28.81,28.76,28.8,80044.0,26.0948,26.1401,26.0948,26.1311,80044.0
2016-05-18 13:30:00,28.8,28.82,28.8,28.8,60888.0,26.1311,26.1492,26.1311,26.1311,60888.0
2016-05-18 13:40:00,28.8,28.82,28.8,28.81,30860.0,26.1311,26.1492,26.1311,26.1401,30860.0
2016-05-18 13:50:00,28.79,28.79,28.76,28.77,86908.0,26.122,26.122,26.0948,26.1039,86908.0
2016-05-18 14:00:00,28.76,28.76,28.55,28.65,376292.0,26.0948,26.0948,25.9042,25.995,376292.0
2016-05-18 14:10:00,28.64,28.64,28.55,28.61,87512.0,25.9859,25.9859,25.9042,25.9587,87512.0
2016-05-18 14:20:00,28.61,28.61,28.48,28.48,180132.0,25.9587,25.9587,25.8407,25.8407,180132.0
2016-05-18 14:30:00,28.48,28.53,28.44,28.51,153388.0,25.8407,25.8861,25.8044,25.868,153388.0
2016-05-18 14:40:00,28.52,28.57,28.5,28.55,227656.0,25.877,25.9224,25.8589,25.9042,227656.0
2016-05-18 14:50:00,28.56,28.61,28.56,28.58,83436.0,25.9133,25.9587,25.9133,25.9315,83436.0
2016-05-18 15:00:00,28.6,28.65,28.58,28.62,74992.0,25.9496,25.995,25.9315,25.9678,74992.0
2016-05-18 15:10:00,28.61,28.61,28.55,28.56,194456.0,25.9587,25.9587,25.9042,25.9133,194456.0
2016-05-18 15:20:00,28.57,28.57,28.52,28.52,36248.0,25.9224,25.9224,25.877,25.877,36248.0
2016-05-18 15:30:00,28.51,28.57,28.51,28.52,40680.0,25.868,25.9224,25.868,25.877,40680.0
2016-05-18 15:40:00,28.52,28.61,28.52,28.6,46572.0,25.877,25.9587,25.877,25.9496,46572.0
2016-05-18 15:50:00,28.6,28.64,28.58,28.63,170736.0,25.9496,25.9859,25.9315,25.9768,170736.0
2016-05-19 09:30:00,28.52,28.54,28.5,28.52,135312.0,25.877,25.8952,25.8589,25.877,135312.0
2016-05-19 09:40:00,28.51,28.54,28.49,28.5,39444.0,25.868,25.8952,25.8498,25.8589,39444.0
2016-05-19 09:50:00,28.49,28.49,28.37,28.37,187712.0,25.8498,25.8498,25.7409,25.7409,187712.0
2016-05-19 10:00:00,28.36,28.4,28.35,28.36,31732.0,25.7319,25.7681,25.7228,25.7319,31732.0
2016-05-19 10:10:00,28.36,28.39,28.34,28.39,167112.0,25.7319,25.7591,25.7137,25.7591,167112.0
2016-05-19 10:20:00,28.38,28.41,28.38,28.41,35472.0,25.75,25.7772,25.75,25.7772,35472.0
2016-05-19 10:30:00,28.41,28.43,28.38,28.38,17632.0,25.7772,25.7954,25.75,25.75,17632.0
2016-05-19 10:40:00,28.38,28.43,28.38,28.41,111116.0,25.75,25.7954,25.75,25.7772,111116.0
2016-05-19 10:50:00,28.4,28.4,28.35,28.35,95304.0,25.7681,25.7681,25.7228,25.7228,95304.0
2016-05-19 11:00:00,28.36,28.37,28.32,28.33,62640.0,25.7319,25.7409,25.6956,25.7046,62640.0
2016-05-19 11:10:00,28.33,28.37,28.32,28.37,56396.0,25.7046,25.7409,25.6956,25.7409,56396.0
2016-05-19 11:20:00,28.37,28.38,28.35,28.35,92308.0,25.7409,25.75,25.7228,25.7228,92308.0
2016-05-19 11:30:00,28.35,28.35,28.32,28.33,27464.0,25.7228,25.7228,25.6956,25.7046,27464.0
2016-05-19 11:40:00,28.32,28.33,28.3,28.33,96844.0,25.6956,25.7046,25.6774,25.7046,96844.0
2016-05-19 11:50:00,28.33,28.37,28.31,28.36,58252.0,25.7046,25.7409,25.6865,25.7319,58252.0
2016-05-19 12:00:00,28.36,28.39,28.35,28.38,76916.0,25.7319,25.7591,25.7228,25.75,76916.0
2016-05-19 12:10:00,28.38,28.41,28.38,28.4,11604.0,25.75,25.7772,25.75,25.7681,11604.0
2016-05-19 12:20:00,28.4,28.4,28.36,28.36,198384.0,25.7681,25.7681,25.7319,25.7319,198384.0
2016-05-19 12:30:00,28.36,28.37,28.35,28.37,43888.0,25.7319,25.7409,25.7228,25.7409,43888.0
2016-05-19 12:40:00,28.36,28.36,28.35,28.35,18720.0,25.7319,25.7319,25.7228,25.7228,18720.0
2016-05-19 12:50:00,28.35,28.35,28.33,28.34,36440.0,25.7228,25.7228,25.7046,25.7137,36440.0
2016-05-19 13:00:00,28.33,28.37,28.33,28.37,24628.0,25.7046,25.7409,25.7046,25.7409,24628.0
2016-05-19 13:10:00,28.36,28.4,28.36,28.39,37032.0,25.7319,25.7681,25.7319,25.7591,37032.0
2016-05-19 13:20:00,28.4,28.41,28.38,28.41,42500.0,25.7681,25.7772,25.75,25.7772,42500.0
2016-05-19 13:30:00,28.41,28.45,28.4,28.44,73576.0,25.7772,25.8135,25.7681,25.8044,73576.0
2016-05-19 13:40:00,28.43,28.46,28.43,28.43,48608.0,25.7954,25.8226,25.7954,25.7954,48608.0
2016-05-19 13:50:00,28.44,28.44,28.41,28.41,49052.0,25.8044,25.8044,25.7772,25.7772,49052.0
2016-05-19 14:00:00,28.42,28.45,28.41,28.45,52144.0,25.7863,25.8135,25.7772,25.8135,52144.0
2016-05-19 14:10:00,28.45,28.48,28.45,28.48,40392.0,25.8135,25.8407,25.8135,25.8407,40392.0
2016-05-19 14:20:00,28.47,28.48,28.45,28.46,78908.0,25.8317,25.8407,25.8135,25.8226,78908.0
2016-05-19 14:30:00,28.47,28.47,28.41,28.42,22200.0,25.8317,25.8317,25.7772,25.7863,22200.0
2016-05-19 14:40:00,28.42,28.42,28.4,28.4,24832.0,25.7863,25.7863,25.7681,25.7681,24832.0
2016-05-19 14:50:00,28.41,28.42,28.4,28.4,10276.0,25.7772,25.7863,25.7681,25.7681,10276.0
2016-05-19 15:00:00,28.41,28.47,28.41,28.46,23468.0,25.7772,25.8317,25.7772,25.8226,23468.0
2016-05-19 15:10:00,28.47,28.49,28.46,28.49,28096.0,25.8317,25.8498,25.8226,25.8498,28096.0
2016-05-19 15:20:00,28.5,28.52,28.49,28.5,151956.0,25.8589,25.877,25.8498,25.8589,151956.0
2016-05-19 15:30:00,28.49,28.5,28.47,28.5,13376.0,25.8498,25.8589,25.8317,25.8589,13376.0
2016-05-19 15:40:00,28.5,28.52,28.49,28.51,39104.0,25.8589,25.877,25.8498,25.868,39104.0
2016-05-19 15:50:00,28.52,28.52,28.48,28.49,76300.0,25.877,25.877,25.8407,25.8498,76300.0
2016-05-20 09:30:00,28.61,28.65,28.57,28.64,46644.0,25.9587,25.995,25.9224,25.9859,46644.0
2016-05-20 09:40:00,28.64,28.67,28.64,28.67,20644.0,25.9859,26.0131,25.9859,26.0131,20644.0
2016-05-20 09:50:00,28.68,28.72,28.68,28.71,48252.0,26.0222,26.0585,26.0222,26.0494,48252.0
2016-05-20 10:00:00,28.72,28.75,28.7,28.73,30828.0,26.0585,26.0857,26.0403,26.0676,30828.0
2016-05-20 10:10:00,28.74,28.75,28.73,28.73,104896.0,26.0766,26.0857,26.0676,26.0676,104896.0
2016-05-20 10:20:00,28.74,28.74,28.69,28.7,74536.0,26.0766,26.0766,26.0313,26.0403,74536.0
2016-05-20 10:30:00,28.71,28.72,28.7,28.72,25300.0,26.0494,26.0585,26.0403,26.0585,25300.0
2016-05-20 10:40:00,28.71,28.75,28.71,28.74,10200.0,26.0494,26.0857,26.0494,26.0766,10200.0
2016-05-20 10:50:00,28.74,28.74,28.71,28.72,32508.0,26.0766,26.0766,26.0494,26.0585,32508.0
2016-05-20 11:00:00,28.72,28.74,28.72,28.73,12460.0,26.0585,26.0766,26.0585,26.0676,12460.0
2016-05-20 11:10:00,28.72,28.74,28.72,28.74,19992.0,26.0585,26.0766,26.0585,26.0766,19992.0
2016-05-20 11:20:00,28.74,28.76,28.74,28.75,21744.0,26.0766,26.0948,26.0766,26.0857,21744.0
2016-05-20 11:30:00,28.75,28.78,28.75,28.78,19140.0,26.0857,26.1129,26.0857,26.1129,19140.0
2016-05-20 11:40:00,28.77,28.78,28.77,28.77,12804.0,26.1039,26.1129,26.1039,26.1039,12804.0
2016-05-20 11:50:00,28.77,28.77,28.74,28.75,51560.0,26.1039,26.1039,26.0766,26.0857,51560.0
2016-05-20 12:00:00,28.75,28.75,28.72,28.74,27196.0,26.0857,26.0857,26.0585,26.0766,27196.0
2016-05-20 12:10:00,28.74,28.74,28.73,28.73,40512.0,26.0766,26.0766,26.0676,26.0676,40512.0
2016-05-20 12:20:00,28.74,28.75,28.74,28.75,16088.0,26.0766,26.0857,26.0766,26.0857,16088.0
2016-05-20 12:30:00,28.74,28.75,28.73,28.75,12704.0,26.0766,26.0857,26.0676,26.0857,12704.0
2016-05-20 12:40:00,28.76,28.76,28.74,28.75,1310172.0,26.0948,26.0948,26.0766,26.0857,1310172.0
2016-05-20 12:50:00,28.75,28.75,28.74,28.74,14504.0,26.0857,26.0857,26.0766,26.0766,14504.0
2016-05-20 13:00:00,28.73,28.73,28.72,28.73,67872.0,26.0676,26.0676,26.0585,26.0676,67872.0
2016-05-20 13:10:00,28.72,28.74,28.72,28.73,76376.0,26.0585,26.0766,26.0585,26.0676,76376.0
2016-05-20 13:20:00,28.74,28.74,28.71,28.71,32336.0,26.0766,26.0766,26.0494,26.0494,32336.0
2016-05-20 13:30:00,28.7,28.7,28.68,28.69,32952.0,26.0403,26.0403,26.0222,26.0313,32952.0
2016-05-20 13:40:00,28.68,28.7,28.67,28.68,58460.0,26.0222,26.0403,26.0131,26.0222,58460.0
2016-05-20 13:50:00,28.68,28.69,28.67,28.69,36492.0,26.0222,26.0313,26.0131,26.0313,36492.0
2016-05-20 14:00:00,28.68,28.7,28.68,28.7,30760.0,26.0222,26.0403,26.0222,26.0403,30760.0
2016-05-20 14:10:00,28.7,28.71,28.7,28.71,20688.0,26.0403,26.0494,26.0403,26.0494,20688.0
2016-05-20 14:20:00,28.7,28.73,28.69,28.73,65064.0,26.0403,26.0676,26.0313,26.0676,65064.0
2016-05-20 14:30:00,28.73,28.73,28.72,28.72,22208.0,26.0676,26.0676,26.0585,26.0585,22208.0
2016-05-20 14:40:00,28.72,28.72,28.71,28.72,3328.0,26.0585,26.0585,26.0494,26.0585,3328.0
2016-05-20 14:50:00,28.71,28.71,28.68,28.69,20936.0,26.0494,26.0494,26.0222,26.0313,20936.0
2016-05-20 15:00:00,28.69,28.69,28.63,28.64,143752.0,26.0313,26.0313,25.9768,25.9859,143752.0
2016-05-20 15:10:00,28.65,28.67,28.65,28.66,43960.0,25.995,26.0131,25.995,26.004,43960.0
2016-05-20 15:20:00,28.65,28.66,28.64,28.64,56916.0,25.995,26.004,25.9859,25.9859,56916.0
2016-05-20 15:30:00,28.64,28.66,28.64,28.66,19844.0,25.9859,26.004,25.9859,26.004,19844.0
2016-05-20 15:40:00,28.67,28.68,28.65,28.66,299436.0,26.0131,26.0222,25.995,26.004,299436.0
2016-05-20 15:50:00,28.67,28.69,28.66,28.68,100816.0,26.0131,26.0313,26.004,26.0222,100816.0
2016-05-23 09:30:00,28.7,28.72,28.69,28.71,57232.0,26.0403,26.0585,26.0313,26.0494,57232.0
2016-05-23 09:40:00,28.73,28.75,28.71,28.73,30044.0,26.0676,26.0857,26.0494,26.0676,30044.0
2016-05-23 09:50:00,28.72,28.72,28.68,28.71,36988.0,26.0585,26.0585,26.0222,26.0494,36988.0
2016-05-23 10:00:00,28.72,28.74,28.72,28.72,9768.0,26.0585,26.0766,26.0585,26.0585,9768.0
2016-05-23 10:10:00,28.73,28.73,28.7,28.71,48096.0,26.0676,26.0676,26.0403,26.0494,48096.0
2016-05-23 10:20:00,28.74,28.74,28.71,28.72,24808.0,26.0766,26.0766,26.0494,26.0585,24808.0
2016-05-23 10:30:00,28.72,28.74,28.71,28.73,35292.0,26.0585,26.0766,26.0494,26.0676,35292.0
2016-05-23 10:40:00,28.73,28.73,28.69,28.7,38632.0,26.0676,26.0676,26.0313,26.0403,38632.0
2016-05-23 10:50:00,28.69,28.69,28.67,28.68,24124.0,26.0313,26.0313,26.0131,26.0222,24124.0
2016-05-23 11:00:00,28.68,28.71,28.67,28.71,11264.0,26.0222,26.0494,26.0131,26.0494,11264.0
2016-05-23 11:10:00,28.72,28.73,28.72,28.72,31648.0,26.0585,26.0676,26.0585,26.0585,31648.0
2016-05-23 11:20:00,28.71,28.73,28.7,28.73,16060.0,26.0494,26.0676,26.0403,26.0676,16060.0
2016-05-23 11:30:00,28.73,28.73,28.67,28.67,19468.0,26.0676,26.0676,26.0131,26.0131,19468.0
2016-05-23 11:40:00,28.66,28.68,28.66,28.68,52912.0,26.004,26.0222,26.004,26.0222,52912.0
2016-05-23 11:50:00,28.67,28.67,28.66,28.67,13792.0,26.0131,26.0131,26.004,26.0131,13792.0
2016-05-23 12:00:00,28.67,28.69,28.67,28.68,36452.0,26.0131,26.0313,26.0131,26.0222,36452.0
2016-05-23 12:10:00,28.68,28.69,28.67,28.68,8372.0,26.0222,26.0313,26.0131,26.0222,8372.0
2016-05-23 12:20:00,28.68,28.7,28.68,28.7,29760.0,26.0222,26.0403,26.0222,26.0403,29760.0
2016-05-23 12:30:00,28.7,28.7,28.68,28.68,26596.0,26.0403,26.0403,26.0222,26.0222,26596.0
2016-05-23 12:40:00,28.67,28.7,28.67,28.7,18348.0,26.0131,26.0403,26.0131,26.0403,18348.0
2016-05-23 12:50:00,28.69,28.7,28.69,28.69,19184.0,26.0313,26.0403,26.0313,26.0313,19184.0
2016-05-23 13:00:00,28.71,28.71,28.7,28.7,3588.0,26.0494,26.0494,26.0403,26.0403,3588.0
2016-05-23 13:10:00,28.7,28.72,28.7,28.72,24632.0,26.0403,26.0585,26.0403,26.0585,24632.0
2016-05-23 13:20:00,28.71,28.71,28.69,28.7,19496.0,26.0494,26.0494,26.0313,26.0403,19496.0
2016-05-23 13:30:00,28.69,28.69,28.68,28.68,18376.0,26.0313,26.0313,26.0222,26.0222,18376.0
2016-05-23 13:40:00,28.69,28.69,28.67,28.68,12644.0,26.0313,26.0313,26.0131,26.0222,12644.0
2016-05-23 13:50:00,28.68,28.69,28.68,28.69,5640.0,26.0222,26.0313,26.0222,26.0313,5640.0
2016-05-23 14:00:00,28.7,28.7,28.69,28.7,12184.0,26.0403,26.0403,26.0313,26.0403,12184.0
2016-05-23 14:10:00,28.69,28.72,28.69,28.71,17984.0,26.0313,26.0585,26.0313,26.0494,17984.0
2016-05-23 14:20:00,28.71,28.73,28.7,28.72,85168.0,26.0494,26.0676,26.0403,26.0585,85168.0
2016-05-23 14:30:00,28.72,28.73,28.71,28.71,14372.0,26.0585,26.0676,26.0494,26.0494,14372.0
2016-05-23 14:40:00,28.72,28.72,28.7,28.7,11588.0,26.0585,26.0585,26.0403,26.0403,11588.0
2016-05-23 14:50:00,28.71,28.71,28.68,28.68,10060.0,26.0494,26.0494,26.0222,26.0222,10060.0
2016-05-23 15:00:00,28.7,28.7,28.68,28.68,38988.0,26.0403,26.0403,26.0222,26.0222,38988.0
2016-05-23 15:10:00,28.68,28.68,28.66,28.66,6412.0,26.0222,26.0222,26.004,26.004,6412.0
2016-05-23 15:20:00,28.65,28.67,28.65,28.66,18124.0,25.995,26.0131,25.995,26.004,18124.0
2016-05-23 15:30:00,28.66,28.68,28.66,28.67,67544.0,26.004,26.0222,26.004,26.0131,67544.0
2016-05-23 15:40:00,28.67,28.67,28.65,28.67,22912.0,26.0131,26.0131,25.995,26.0131,22912.0
2016-05-23 15:50:00,28.65,28.66,28.62,28.64,115676.0,25.995,26.004,25.9678,25.9859,115676.0
2016-05-24 09:30:00,28.76,28.87,28.76,28.87,89688.0,26.0948,26.1946,26.0948,26.1946,89688.0
2016-05-24 09:40:00,28.86,28.91,28.86,28.9,58844.0,26.1855,26.2309,26.1855,26.2218,58844.0
2016-05-24 09:50:00,28.91,28.93,28.9,28.91,67720.0,26.2309,26.249,26.2218,26.2309,67720.0
2016-05-24 10:00:00,28.91,28.96,28.91,28.95,27596.0,26.2309,26.2762,26.2309,26.2672,27596.0
2016-05-24 10:10:00,28.94,28.97,28.93,28.97,14440.0,26.2581,26.2853,26.249,26.2853,14440.0
2016-05-24 10:20:00,28.97,28.99,28.96,28.99,16780.0,26.2853,26.3035,26.2762,26.3035,16780.0
2016-05-24 10:30:00,28.98,29.03,28.98,29.0,166588.0,26.2944,26.3398,26.2944,26.3125,166588.0
2016-05-24 10:40:00,29.01,29.02,29.0,29.0,18072.0,26.3216,26.3307,26.3125,26.3125,18072.0
2016-05-24 10:50:00,29.01,29.02,29.0,29.01,37152.0,26.3216,26.3307,26.3125,26.3216,37152.0
2016-05-24 11:00:00,29.02,29.04,29.01,29.01,39556.0,26.3307,26.3488,26.3216,26.3216,39556.0
2016-05-24 11:10:00,29.01,29.03,29.0,29.02,25676.0,26.3216,26.3398,26.3125,26.3307,25676.0
2016-05-24 11:20:00,29.02,29.04,29.01,29.04,47960.0,26.3307,26.3488,26.3216,26.3488,47960.0
2016-05-24 11:30:00,29.02,29.03,29.02,29.02,30904.0,26.3307,26.3398,26.3307,26.3307,30904.0
2016-05-24 11:40:00,29.02,29.03,29.02,29.03,16596.0,26.3307,26.3398,26.3307,26.3398,16596.0
2016-05-24 11:50:00,29.03,29.06,29.03,29.06,16656.0,26.3398,26.367,26.3398,26.367,16656.0
2016-05-24 12:00:00,29.06,29.06,29.05,29.06,45596.0,26.367,26.367,26.3579,26.367,45596.0
2016-05-24 12:10:00,29.06,29.06,29.04,29.05,13112.0,26.367,26.367,26.3488,26.3579,13112.0
2016-05-24 12:20:00,29.05,29.05,29.04,29.04,9120.0,26.3579,26.3579,26.3488,26.3488,9120.0
2016-05-24 12:30:00,29.04,29.05,29.03,29.04,23324.0,26.3488,26.3579,26.3398,26.3488,23324.0
2016-05-24 12:40:00,29.05,29.05,29.04,29.04,59048.0,26.3579,26.3579,26.3488,26.3488,59048.0
2016-05-24 12:50:00,29.04,29.07,29.04,29.07,15788.0,26.3488,26.3761,26.3488,26.3761,15788.0
2016-05-24 13:00:00,29.08,29.08,29.06,29.06,5476.0,26.3851,26.3851,26.367,26.367,5476.0
2016-05-24 13:10:00,29.06,29.08,29.06,29.06,28784.0,26.367,26.3851,26.367,26.367,28784.0
2016-05-24 13:20:00,29.06,29.07,29.06,29.06,30372.0,26.367,26.3761,26.367,26.367,30372.0
2016-05-24 13:30:00,29.07,29.07,29.05,29.05,39004.0,26.3761,26.3761,26.3579,26.3579,39004.0
2016-05-24 13:40:00,29.04,29.05,29.04,29.05,26852.0,26.3488,26.3579,26.3488,26.3579,26852.0
2016-05-24 13:50:00,29.06,29.06,29.04,29.05,24308.0,26.367,26.367,26.3488,26.3579,24308.0
2016-05-24 14:00:00,29.05,29.06,29.04,29.05,20308.0,26.3579,26.367,26.3488,26.3579,20308.0
2016-05-24 14:10:00,29.05,29.08,29.05,29.08,67756.0,26.3579,26.3851,26.3579,26.3851,67756.0
2016-05-24 14:20:00,29.06,29.07,29.06,29.06,29812.0,26.367,26.3761,26.367,26.367,29812.0
2016-05-24 14:30:00,29.06,29.07,29.05,29.05,38040.0,26.367,26.3761,26.3579,26.3579,38040.0
2016-05-24 14:40:00,29.06,29.07,29.05,29.07,37196.0,26.367,26.3761,26.3579,26.3761,37196.0
2016-05-24 14:50:00,29.08,29.09,29.08,29.08,40284.0,26.3851,26.3942,26.3851,26.3851,40284.0
2016-05-24 15:00:00,29.08,29.09,29.07,29.08,19364.0,26.3851,26.3942,26.3761,26.3851,19364.0
2016-05-24 15:10:00,29.08,29.11,29.08,29.11,55388.0,26.3851,26.4123,26.3851,26.4123,55388.0
2016-05-24 15:20:00,29.1,29.13,29.1,29.11,194212.0,26.4033,26.4305,26.4033,26.4123,194212.0
2016-05-24 15:30:00,29.11,29.11,29.08,29.1,55868.0,26.4123,26.4123,26.3851,26.4033,55868.0
2016-05-24 15:40:00,29.1,29.1,29.09,29.09,79912.0,26.4033,26.4033,26.3942,26.3942,79912.0
2016-05-24 15:50:00,29.09,29.1,29.08,29.08,151384.0,26.3942,26.4033,26.3851,26.3851,151384.0
2016-05-25 09:30:00,29.17,29.2,29.17,29.17,46552.0,26.4668,26.494,26.4668,26.4668,46552.0
2016-05-25 09:40:00,29.18,29.19,29.14,29.17,29132.0,26.4759,26.4849,26.4396,26.4668,29132.0
2016-05-25 09:50:00,29.18,29.22,29.17,29.21,59412.0,26.4759,26.5122,26.4668,26.5031,59412.0
2016-05-25 10:00:00,29.21,29.24,29.21,29.23,29108.0,26.5031,26.5303,26.5031,26.5212,29108.0
2016-05-25 10:10:00,29.24,29.27,29.24,29.27,52068.0,26.5303,26.5575,26.5303,26.5575,52068.0
2016-05-25 10:20:00,29.27,29.27,29.25,29.25,25856.0,26.5575,26.5575,26.5394,26.5394,25856.0
2016-05-25 10:30:00,29.25,29.25,29.23,29.23,51636.0,26.5394,26.5394,26.5212,26.5212,51636.0
2016-05-25 10:40:00,29.24,29.25,29.23,29.23,38080.0,26.5303,26.5394,26.5212,26.5212,38080.0
2016-05-25 10:50:00,29.23,29.26,29.23,29.25,22508.0,26.5212,26.5484,26.5212,26.5394,22508.0
2016-05-25 11:00:00,29.25,29.27,29.24,29.24,78732.0,26.5394,26.5575,26.5303,26.5303,78732.0
2016-05-25 11:10:00,29.23,29.24,29.22,29.23,13308.0,26.5212,26.5303,26.5122,26.5212,13308.0
2016-05-25 11:20:00,29.22,29.22,29.21,29.22,39980.0,26.5122,26.5122,26.5031,26.5122,39980.0
2016-05-25 11:30:00,29.22,29.23,29.21,29.23,6920.0,26.5122,26.5212,26.5031,26.5212,6920.0
2016-05-25 11:40:00,29.22,29.23,29.22,29.23,14484.0,26.5122,26.5212,26.5122,26.5212,14484.0
2016-05-25 11:50:00,29.21,29.24,29.21,29.24,18764.0,26.5031,26.5303,26.5031,26.5303,18764.0
2016-05-25 12:00:00,29.24,29.24,29.23,29.24,12040.0,26.5303,26.5303,26.5212,26.5303,12040.0
2016-05-25 12:10:00,29.23,29.24,29.22,29.22,28272.0,26.5212,26.5303,26.5122,26.5122,28272.0
2016-05-25 12:20:00,29.22,29.23,29.22,29.22,6856.0,26.5122,26.5212,26.5122,26.5122,6856.0
2016-05-25 12:30:00,29.22,29.23,29.22,29.22,14056.0,26.5122,26.5212,26.5122,26.5122,14056.0
2016-05-25 12:40:00,29.23,29.24,29.23,29.23,11428.0,26.5212,26.5303,26.5212,26.5212,11428.0
2016-05-25 12:50:00,29.24,29.24,29.23,29.23,7712.0,26.5303,26.5303,26.5212,26.5212,7712.0
2016-05-25 13:00:00,29.24,29.28,29.24,29.28,32576.0,26.5303,26.5666,26.5303,26.5666,32576.0
2016-05-25 13:10:00,29.28,29.28,29.27,29.27,12572.0,26.5666,26.5666,26.5575,26.5575,12572.0
2016-05-25 13:20:00,29.28,29.29,29.27,29.28,103328.0,26.5666,26.5757,26.5575,26.5666,103328.0
2016-05-25 13:30:00,29.28,29.28,29.27,29.27,15632.0,26.5666,26.5666,26.5575,26.5575,15632.0
2016-05-25 13:40:00,29.27,29.28,29.26,29.26,8912.0,26.5575,26.5666,26.5484,26.5484,8912.0
2016-05-25 13:50:00,29.26,29.28,29.26,29.27,185428.0,26.5484,26.5666,26.5484,26.5575,185428.0
2016-05-25 14:00:00,29.28,29.28,29.25,29.25,51452.0,26.5666,26.5666,26.5394,26.5394,51452.0
2016-05-25 14:10:00,29.26,29.26,29.24,29.25,31276.0,26.5484,26.5484,26.5303,26.5394,31276.0
2016-05-25 14:20:00,29.25,29.27,29.25,29.26,33448.0,26.5394,26.5575,26.5394,26.5484,33448.0
2016-05-25 14:30:00,29.25,29.27,29.25,29.27,60260.0,26.5394,26.5575,26.5394,26.5575,60260.0
2016-05-25 14:40:00,29.26,29.28,29.23,29.24,33620.0,26.5484,26.5666,26.5212,26.5303,33620.0
2016-05-25 14:50:00,29.23,29.24,29.21,29.21,14304.0,26.5212,26.5303,26.5031,26.5031,14304.0
2016-05-25 15:00:00,29.21,29.23,29.2,29.22,58032.0,26.5031,26.5212,26.494,26.5122,58032.0
2016-05-25 15:10:00,29.23,29.23,29.21,29.23,56728.0,26.5212,26.5212,26.5031,26.5212,56728.0
2016-05-25 15:20:00,29.24,29.29,29.24,29.29,24604.0,26.5303,26.5757,26.5303,26.5757,24604.0
2016-05-25 15:30:00,29.28,29.28,29.26,29.26,31840.0,26.5666,26.5666,26.5484,26.5484,31840.0
2016-05-25 15:40:00,29.25,29.26,29.22,29.24,83072.0,26.5394,26.5484,26.5122,26.5303,83072.0
2016-05-25 15:50:00,29.23,29.25,29.22,29.23,235920.0,26.5212,26.5394,26.5122,26.5212,235920.0
2016-05-26 09:30:00,29.23,29.27,29.21,29.22,90452.0,26.5212,26.5575,26.5031,26.5122,90452.0
2016-05-26 09:40:00,29.24,29.27,29.23,29.24,26228.0,26.5303,26.5575,26.5212,26.5303,26228.0
2016-05-26 09:50:00,29.23,29.23,29.2,29.2,22692.0,26.5212,26.5212,26.494,26.494,22692.0
2016-05-26 10:00:00,29.21,29.22,29.19,29.21,20132.0,26.5031,26.5122,26.4849,26.5031,20132.0
2016-05-26 10:10:00,29.23,29.26,29.22,29.25,23176.0,26.5212,26.5484,26.5122,26.5394,23176.0
2016-05-26 10:20:00,29.24,29.25,29.23,29.23,35104.0,26.5303,26.5394,26.5212,26.5212,35104.0
2016-05-26 10:30:00,29.25,29.28,29.24,29.26,22324.0,26.5394,26.5666,26.5303,26.5484,22324.0
2016-05-26 10:40:00,29.26,29.28,29.24,29.24,22700.0,26.5484,26.5666,26.5303,26.5303,22700.0
2016-05-26 10:50:00,29.24,29.24,29.22,29.22,30964.0,26.5303,26.5303,26.5122,26.5122,30964.0
2016-05-26 11:00:00,29.22,29.23,29.21,29.22,20352.0,26.5122,26.5212,26.5031,26.5122,20352.0
2016-05-26 11:10:00,29.23,29.24,29.23,29.24,64016.0,26.5212,26.5303,26.5212,26.5303,64016.0
2016-05-26 11:20:00,29.23,29.25,29.22,29.25,75272.0,26.5212,26.5394,26.5122,26.5394,75272.0
2016-05-26 11:30:00,29.25,29.25,29.24,29.25,124848.0,26.5394,26.5394,26.5303,26.5394,124848.0
2016-05-26 11:40:00,29.25,29.26,29.24,29.25,17916.0,26.5394,26.5484,26.5303,26.5394,17916.0
2016-05-26 11:50:00,29.23,29.25,29.23,29.25,64548.0,26.5212,26.5394,26.5212,26.5394,64548.0
2016-05-26 12:00:00,29.24,29.25,29.24,29.24,95840.0,26.5303,26.5394,26.5303,26.5303,95840.0
2016-05-26 12:10:00,29.24,29.25,29.23,29.23,67364.0,26.5303,26.5394,26.5212,26.5212,67364.0
2016-05-26 12:20:00,29.23,29.23,29.22,29.22,31764.0,26.5212,26.5212,26.5122,26.5122,31764.0
2016-05-26 12:30:00,29.22,29.24,29.22,29.24,2956.0,26.5122,26.5303,26.5122,26.5303,2956.0
2016-05-26 12:40:00,29.23,29.24,29.22,29.24,14212.0,26.5212,26.5303,26.5122,26.5303,14212.0
2016-05-26 12:50:00,29.23,29.24,29.21,29.22,26412.0,26.5212,26.5303,26.5031,26.5122,26412.0
2016-05-26 13:00:00,29.22,29.23,29.22,29.23,10880.0,26.5122,26.5212,26.5122,26.5212,10880.0
2016-05-26 13:10:00,29.23,29.26,29.22,29.25,28640.0,26.5212,26.5484,26.5122,26.5394,28640.0
2016-05-26 13:20:00,29.25,29.25,29.24,29.25,14820.0,26.5394,26.5394,26.5303,26.5394,14820.0
2016-05-26 13:30:00,29.25,29.26,29.25,29.26,10600.0,26.5394,26.5484,26.5394,26.5484,10600.0
2016-05-26 13:40:00,29.25,29.26,29.25,29.26,8928.0,26.5394,26.5484,26.5394,26.5484,8928.0
2016-05-26 13:50:00,29.25,29.26,29.24,29.25,34784.0,26.5394,26.5484,26.5303,26.5394,34784.0
2016-05-26 14:00:00,29.26,29.27,29.25,29.26,42980.0,26.5484,26.5575,26.5394,26.5484,42980.0
2016-05-26 14:10:00,29.27,29.28,29.27,29.28,11948.0,26.5575,26.5666,26.5575,26.5666,11948.0
2016-05-26 14:20:00,29.28,29.29,29.27,29.28,36984.0,26.5666,26.5757,26.5575,26.5666,36984.0
2016-05-26 14:30:00,29.28,29.29,29.27,29.28,32588.0,26.5666,26.5757,26.5575,26.5666,32588.0
2016-05-26 14:40:00,29.28,29.29,29.27,29.28,68888.0,26.5666,26.5757,26.5575,26.5666,68888.0
2016-05-26 14:50:00,29.27,29.28,29.27,29.27,18740.0,26.5575,26.5666,26.5575,26.5575,18740.0
2016-05-26 15:00:00,29.28,29.29,29.27,29.28,14652.0,26.5666,26.5757,26.5575,26.5666,14652.0
2016-05-26 15:10:00,29.28,29.3,29.27,29.3,38168.0,26.5666,26.5847,26.5575,26.5847,38168.0
2016-05-26 15:20:00,29.3,29.31,29.29,29.29,20160.0,26.5847,26.5938,26.5757,26.5757,20160.0
2016-05-26 15:30:00,29.29,29.3,29.28,29.29,16412.0,26.5757,26.5847,26.5666,26.5757,16412.0
2016-05-26 15:40:00,29.29,29.3,29.27,29.27,77272.0,26.5757,26.5847,26.5575,26.5575,77272.0
2016-05-26 15:50:00,29.27,29.27,29.26,29.27,69104.0,26.5575,26.5575,26.5484,26.5575,69104.0
2016-05-27 09:30:00,29.28,29.33,29.28,29.33,37616.0,26.5666,26.612,26.5666,26.612,37616.0
2016-05-27 09:40:00,29.33,29.35,29.33,29.34,45248.0,26.612,26.6301,26.612,26.621,45248.0
2016-05-27 09:50:00,29.35,29.35,29.34,29.34,11660.0,26.6301,26.6301,26.621,26.621,11660.0
2016-05-27 10:00:00,29.34,29.36,29.34,29.36,29168.0,26.621,26.6392,26.621,26.6392,29168.0
2016-05-27 10:10:00,29.37,29.37,29.34,29.34,52076.0,26.6483,26.6483,26.621,26.621,52076.0
2016-05-27 10:20:00,29.33,29.34,29.32,29.34,26584.0,26.612,26.621,26.6029,26.621,26584.0
2016-05-27 10:30:00,29.35,29.36,29.35,29.36,14724.0,26.6301,26.6392,26.6301,26.6392,14724.0
2016-05-27 10:40:00,29.36,29.36,29.36,29.36,6548.0,26.6392,26.6392,26.6392,26.6392,6548.0
2016-05-27 10:50:00,29.36,29.36,29.34,29.35,7016.0,26.6392,26.6392,26.621,26.6301,7016.0
2016-05-27 11:00:00,29.35,29.35,29.35,29.35,5452.0,26.6301,26.6301,26.6301,26.6301,5452.0
2016-05-27 11:10:00,29.34,29.35,29.34,29.35,23220.0,26.621,26.6301,26.621,26.6301,23220.0
2016-05-27 11:20:00,29.36,29.38,29.36,29.38,9768.0,26.6392,26.6573,26.6392,26.6573,9768.0
2016-05-27 11:30:00,29.39,29.4,29.38,29.39,25100.0,26.6664,26.6755,26.6573,26.6664,25100.0
2016-05-27 11:40:00,29.39,29.39,29.37,29.38,18268.0,26.6664,26.6664,26.6483,26.6573,18268.0
2016-05-27 11:50:00,29.39,29.39,29.38,29.38,6492.0,26.6664,26.6664,26.6573,26.6573,6492.0
2016-05-27 12:00:00,29.38,29.39,29.38,29.38,9584.0,26.6573,26.6664,26.6573,26.6573,9584.0
2016-05-27 12:10:00,29.38,29.38,29.38,29.38,7336.0,26.6573,26.6573,26.6573,26.6573,7336.0
2016-05-27 12:20:00,29.38,29.39,29.38,29.39,25232.0,26.6573,26.6664,26.6573,26.6664,25232.0
2016-05-27 12:30:00,29.38,29.39,29.38,29.38,25724.0,26.6573,26.6664,26.6573,26.6573,25724.0
2016-05-27 12:40:00,29.38,29.39,29.37,29.37,11368.0,26.6573,26.6664,26.6483,26.6483,11368.0
2016-05-27 12:50:00,29.38,29.38,29.37,29.38,17452.0,26.6573,26.6573,26.6483,26.6573,17452.0
2016-05-27 13:00:00,29.37,29.38,29.37,29.37,10892.0,26.6483,26.6573,26.6483,26.6483,10892.0
2016-05-27 13:10:00,29.36,29.37,29.36,29.37,46224.0,26.6392,26.6483,26.6392,26.6483,46224.0
2016-05-27 13:20:00,29.37,29.37,29.36,29.36,12180.0,26.6483,26.6483,26.6392,26.6392,12180.0
2016-05-27 13:30:00,29.36,29.36,29.34,29.34,49780.0,26.6392,26.6392,26.621,26.621,49780.0
2016-05-27 13:40:00,29.32,29.35,29.32,29.34,16648.0,26.6029,26.6301,26.6029,26.621,16648.0
2016-05-27 13:50:00,29.33,29.33,29.32,29.32,14808.0,26.612,26.612,26.6029,26.6029,14808.0
2016-05-27 14:00:00,29.32,29.33,29.3,29.32,26048.0,26.6029,26.612,26.5847,26.6029,26048.0
2016-05-27 14:10:00,29.32,29.34,29.32,29.33,15292.0,26.6029,26.621,26.6029,26.612,15292.0
2016-05-27 14:20:00,29.33,29.36,29.33,29.35,22444.0,26.612,26.6392,26.612,26.6301,22444.0
2016-05-27 14:30:00,29.35,29.36,29.33,29.33,244104.0,26.6301,26.6392,26.612,26.612,244104.0
2016-05-27 14:40:00,29.34,29.36,29.33,29.36,41988.0,26.621,26.6392,26.612,26.6392,41988.0
2016-05-27 14:50:00,29.36,29.36,29.36,29.36,20788.0,26.6392,26.6392,26.6392,26.6392,20788.0
2016-05-27 15:00:00,29.36,29.36,29.35,29.36,46640.0,26.6392,26.6392,26.6301,26.6392,46640.0
2016-05-27 15:10:00,29.36,29.36,29.35,29.36,21008.0,26.6392,26.6392,26.6301,26.6392,21008.0
2016-05-27 15:20:00,29.36,29.36,29.35,29.35,38052.0,26.6392,26.6392,26.6301,26.6301,38052.0
2016-05-27 15:30:00,29.36,29.37,29.35,29.37,17508.0,26.6392,26.6483,26.6301,26.6483,17508.0
2016-05-27 15:40:00,29.37,29.39,29.37,29.38,78768.0,26.6483,26.6664,26.6483,26.6573,78768.0
2016-05-27 15:50:00,29.38,29.39,29.38,29.39,135800.0,26.6573,26.6664,26.6573,26.6664,135800.0
2016-05-31 09:30:00,29.44,29.44,29.4,29.41,238304.0,26.7118,26.7118,26.6755,26.6845,238304.0
2016-05-31 09:40:00,29.41,29.41,29.39,29.41,19316.0,26.6845,26.6845,26.6664,26.6845,19316.0
2016-05-31 09:50:00,29.41,29.43,29.4,29.4,23408.0,26.6845,26.7027,26.6755,26.6755,23408.0
2016-05-31 10:00:00,29.4,29.43,29.4,29.43,26908.0,26.6755,26.7027,26.6755,26.7027,26908.0
2016-05-31 10:10:00,29.43,29.43,29.41,29.42,14900.0,26.7027,26.7027,26.6845,26.6936,14900.0
2016-05-31 10:20:00,29.41,29.43,29.41,29.42,20780.0,26.6845,26.7027,26.6845,26.6936,20780.0
2016-05-31 10:30:00,29.42,29.43,29.38,29.38,28960.0,26.6936,26.7027,26.6573,26.6573,28960.0
2016-05-31 10:40:00,29.38,29.38,29.35,29.38,61648.0,26.6573,26.6573,26.6301,26.6573,61648.0
2016-05-31 10:50:00,29.37,29.39,29.37,29.39,39568.0,26.6483,26.6664,26.6483,26.6664,39568.0
2016-05-31 11:00:00,29.37,29.38,29.36,29.36,16052.0,26.6483,26.6573,26.6392,26.6392,16052.0
2016-05-31 11:10:00,29.35,29.35,29.33,29.34,9472.0,26.6301,26.6301,26.612,26.621,9472.0
2016-05-31 11:20:00,29.33,29.35,29.33,29.35,20088.0,26.612,26.6301,26.612,26.6301,20088.0
2016-05-31 11:30:00,29.35,29.36,29.34,29.35,4296.0,26.6301,26.6392,26.621,26.6301,4296.0
2016-05-31 11:40:00,29.35,29.36,29.35,29.36,124928.0,26.6301,26.6392,26.6301,26.6392,124928.0
2016-05-31 11:50:00,29.36,29.36,29.32,29.33,97124.0,26.6392,26.6392,26.6029,26.612,97124.0
2016-05-31 12:00:00,29.32,29.32,29.3,29.31,19816.0,26.6029,26.6029,26.5847,26.5938,19816.0
2016-05-31 12:10:00,29.31,29.32,29.3,29.3,21580.0,26.5938,26.6029,26.5847,26.5847,21580.0
2016-05-31 12:20:00,29.3,29.32,29.3,29.32,12228.0,26.5847,26.6029,26.5847,26.6029,12228.0
2016-05-31 12:30:00,29.31,29.33,29.31,29.32,8196.0,26.5938,26.612,26.5938,26.6029,8196.0
2016-05-31 12:40:00,29.31,29.32,29.31,29.31,9384.0,26.5938,26.6029,26.5938,26.5938,9384.0
2016-05-31 12:50:00,29.31,29.32,29.3,29.31,25432.0,26.5938,26.6029,26.5847,26.5938,25432.0
2016-05-31 13:00:00,29.31,29.32,29.31,29.31,60944.0,26.5938,26.6029,26.5938,26.5938,60944.0
2016-05-31 13:10:00,29.31,29.33,29.3,29.32,23520.0,26.5938,26.612,26.5847,26.6029,23520.0
2016-05-31 13:20:00,29.33,29.35,29.33,29.35,36556.0,26.612,26.6301,26.612,26.6301,36556.0
2016-05-31 13:30:00,29.36,29.36,29.34,29.34,32852.0,26.6392,26.6392,26.621,26.621,32852.0
2016-05-31 13:40:00,29.35,29.35,29.33,29.34,25452.0,26.6301,26.6301,26.612,26.621,25452.0
2016-05-31 13:50:00,29.33,29.34,29.32,29.33,15808.0,26.612,26.621,26.6029,26.612,15808.0
2016-05-31 14:00:00,29.33,29.33,29.25,29.26,58708.0,26.612,26.612,26.5394,26.5484,58708.0
2016-05-31 14:10:00,29.26,29.27,29.25,29.25,23772.0,26.5484,26.5575,26.5394,26.5394,23772.0
2016-05-31 14:20:00,29.27,29.3,29.27,29.29,84400.0,26.5575,26.5847,26.5575,26.5757,84400.0
2016-05-31 14:30:00,29.29,29.29,29.28,29.29,29712.0,26.5757,26.5757,26.5666,26.5757,29712.0
2016-05-31 14:40:00,29.28,29.29,29.27,29.29,48472.0,26.5666,26.5757,26.5575,26.5757,48472.0
2016-05-31 14:50:00,29.29,29.29,29.26,29.27,44760.0,26.5757,26.5757,26.5484,26.5575,44760.0
2016-05-31 15:00:00,29.27,29.27,29.25,29.27,41316.0,26.5575,26.5575,26.5394,26.5575,41316.0
2016-05-31 15:10:00,29.28,29.31,29.28,29.31,54776.0,26.5666,26.5938,26.5666,26.5938,54776.0
2016-05-31 15:20:00,29.31,29.32,29.3,29.32,36608.0,26.5938,26.6029,26.5847,26.6029,36608.0
2016-05-31 15:30:00,29.33,29.34,29.32,29.34,9956.0,26.612,26.621,26.6029,26.621,9956.0
2016-05-31 15:40:00,29.35,29.37,29.34,29.36,74928.0,26.6301,26.6483,26.621,26.6392,74928.0
2016-05-31 15:50:00,29.38,29.41,29.36,29.36,236960.0,26.6573,26.6845,26.6392,26.6392,236960.0
2016-06-01 09:30:00,29.26,29.29,29.24,29.25,76244.0,26.5484,26.5757,26.5303,26.5394,76244.0
2016-06-01 09:40:00,29.25,29.3,29.25,29.3,78664.0,26.5394,26.5847,26.5394,26.5847,78664.0
2016-06-01 09:50:00,29.29,29.3,29.27,29.29,45452.0,26.5757,26.5847,26.5575,26.5757,45452.0
2016-06-01 10:00:00,29.29,29.36,29.27,29.35,165536.0,26.5757,26.6392,26.5575,26.6301,165536.0
2016-06-01 10:10:00,29.35,29.36,29.32,29.32,48804.0,26.6301,26.6392,26.6029,26.6029,48804.0
2016-06-01 10:20:00,29.31,29.34,29.3,29.31,14544.0,26.5938,26.621,26.5847,26.5938,14544.0
2016-06-01 10:30:00,29.31,29.36,29.3,29.36,36268.0,26.5938,26.6392,26.5847,26.6392,36268.0
2016-06-01 10:40:00,29.34,29.34,29.32,29.34,48620.0,26.621,26.621,26.6029,26.621,48620.0
2016-06-01 10:50:00,29.35,29.38,29.34,29.36,56688.0,26.6301,26.6573,26.621,26.6392,56688.0
2016-06-01 11:00:00,29.37,29.4,29.37,29.4,16668.0,26.6483,26.6755,26.6483,26.6755,16668.0
2016-06-01 11:10:00,29.4,29.41,29.38,29.38,47064.0,26.6755,26.6845,26.6573,26.6573,47064.0
2016-06-01 11:20:00,29.37,29.39,29.35,29.35,16644.0,26.6483,26.6664,26.6301,26.6301,16644.0
2016-06-01 11:30:00,29.35,29.36,29.32,29.33,20060.0,26.6301,26.6392,26.6029,26.612,20060.0
2016-06-01 11:40:00,29.32,29.34,29.32,29.34,7732.0,26.6029,26.621,26.6029,26.621,7732.0
2016-06-01 11:50:00,29.35,29.36,29.34,29.35,13312.0,26.6301,26.6392,26.621,26.6301,13312.0
2016-06-01 12:00:00,29.36,29.38,29.36,29.36,281656.0,26.6392,26.6573,26.6392,26.6392,281656.0
2016-06-01 12:10:00,29.37,29.39,29.37,29.38,12560.0,26.6483,26.6664,26.6483,26.6573,12560.0
2016-06-01 12:20:00,29.39,29.39,29.36,29.37,21972.0,26.6664,26.6664,26.6392,26.6483,21972.0
2016-06-01 12:30:00,29.36,29.36,29.35,29.35,27004.0,26.6392,26.6392,26.6301,26.6301,27004.0
2016-06-01 12:40:00,29.35,29.37,29.35,29.36,17284.0,26.6301,26.6483,26.6301,26.6392,17284.0
2016-06-01 12:50:00,29.36,29.39,29.36,29.39,21224.0,26.6392,26.6664,26.6392,26.6664,21224.0
2016-06-01 13:00:00,29.4,29.4,29.39,29.4,11492.0,26.6755,26.6755,26.6664,26.6755,11492.0
2016-06-01 13:10:00,29.38,29.38,29.37,29.37,8000.0,26.6573,26.6573,26.6483,26.6483,8000.0
2016-06-01 13:20:00,29.38,29.39,29.36,29.36,31848.0,26.6573,26.6664,26.6392,26.6392,31848.0
2016-06-01 13:30:00,29.37,29.37,29.34,29.34,11236.0,26.6483,26.6483,26.621,26.621,11236.0
2016-06-01 13:40:00,29.33,29.34,29.33,29.34,7756.0,26.612,26.621,26.612,26.621,7756.0
2016-06-01 13:50:00,29.34,29.36,29.34,29.36,22316.0,26.621,26.6392,26.621,26.6392,22316.0
2016-06-01 14:00:00,29.36,29.36,29.34,29.36,28500.0,26.6392,26.6392,26.621,26.6392,28500.0
2016-06-01 14:10:00,29.36,29.42,29.36,29.41,26704.0,26.6392,26.6936,26.6392,26.6845,26704.0
2016-06-01 14:20:00,29.41,29.41,29.39,29.4,28444.0,26.6845,26.6845,26.6664,26.6755,28444.0
2016-06-01 14:30:00,29.4,29.4,29.36,29.36,30776.0,26.6755,26.6755,26.6392,26.6392,30776.0
2016-06-01 14:40:00,29.37,29.38,29.36,29.38,96436.0,26.6483,26.6573,26.6392,26.6573,96436.0
2016-06-01 14:50:00,29.38,29.41,29.38,29.41,36668.0,26.6573,26.6845,26.6573,26.6845,36668.0
2016-06-01 15:00:00,29.41,29.41,29.39,29.39,45088.0,26.6845,26.6845,26.6664,26.6664,45088.0
2016-06-01 15:10:00,29.39,29.41,29.38,29.41,48120.0,26.6664,26.6845,26.6573,26.6845,48120.0
2016-06-01 15:20:00,29.4,29.42,29.4,29.42,12592.0,26.6755,26.6936,26.6755,26.6936,12592.0
2016-06-01 15:30:00,29.41,29.42,29.39,29.41,26220.0,26.6845,26.6936,26.6664,26.6845,26220.0
2016-06-01 15:40:00,29.41,29.41,29.39,29.39,15540.0,26.6845,26.6845,26.6664,26.6664,15540.0
2016-06-01 15:50:00,29.39,29.39,29.36,29.39,70248.0,26.6664,26.6664,26.6392,26.6664,70248.0
2016-06-02 09:30:00,29.34,29.34,29.31,29.33,43300.0,26.621,26.621,26.5938,26.612,43300.0
2016-06-02 09:40:00,29.33,29.35,29.25,29.25,74384.0,26.612,26.6301,26.5394,26.5394,74384.0
2016-06-02 09:50:00,29.25,29.28,29.24,29.27,19552.0,26.5394,26.5666,26.5303,26.5575,19552.0
2016-06-02 10:00:00,29.28,29.31,29.27,29.3,13828.0,26.5666,26.5938,26.5575,26.5847,13828.0
2016-06-02 10:10:00,29.3,29.32,29.3,29.32,16344.0,26.5847,26.6029,26.5847,26.6029,16344.0
2016-06-02 10:20:00,29.31,29.33,29.31,29.32,12164.0,26.5938,26.612,26.5938,26.6029,12164.0
2016-06-02 10:30:00,29.32,29.36,29.32,29.36,14980.0,26.6029,26.6392,26.6029,26.6392,14980.0
2016-06-02 10:40:00,29.36,29.36,29.33,29.34,31272.0,26.6392,26.6392,26.612,26.621,31272.0
2016-06-02 10:50:00,29.35,29.35,29.33,29.35,10380.0,26.6301,26.6301,26.612,26.6301,10380.0
2016-06-02 11:00:00,29.35,29.38,29.34,29.38,55808.0,26.6301,26.6573,26.621,26.6573,55808.0
2016-06-02 11:10:00,29.36,29.38,29.35,29.35,19244.0,26.6392,26.6573,26.6301,26.6301,19244.0
2016-06-02 11:20:00,29.36,29.36,29.35,29.36,13348.0,26.6392,26.6392,26.6301,26.6392,13348.0
2016-06-02 11:30:00,29.36,29.36,29.34,29.35,30536.0,26.6392,26.6392,26.621,26.6301,30536.0
2016-06-02 11:40:00,29.36,29.38,29.36,29.36,28240.0,26.6392,26.6573,26.6392,26.6392,28240.0
2016-06-02 11:50:00,29.36,29.38,29.36,29.36,18988.0,26.6392,26.6573,26.6392,26.6392,18988.0
2016-06-02 12:00:00,29.36,29.37,29.33,29.33,16052.0,26.6392,26.6483,26.612,26.612,16052.0
2016-06-02 12:10:00,29.33,29.33,29.32,29.33,12672.0,26.612,26.612,26.6029,26.612,12672.0
2016-06-02 12:20:00,29.33,29.34,29.32,29.33,16940.0,26.612,26.621,26.6029,26.612,16940.0
2016-06-02 12:30:00,29.32,29.34,29.32,29.33,69100.0,26.6029,26.621,26.6029,26.612,69100.0
2016-06-02 12:40:00,29.33,29.35,29.33,29.34,11820.0,26.612,26.6301,26.612,26.621,11820.0
2016-06-02 12:50:00,29.35,29.37,29.35,29.37,2112.0,26.6301,26.6483,26.6301,26.6483,2112.0
2016-06-02 13:00:00,29.37,29.39,29.37,29.39,12376.0,26.6483,26.6664,26.6483,26.6664,12376.0
2016-06-02 13:10:00,29.38,29.38,29.37,29.37,24388.0,26.6573,26.6573,26.6483,26.6483,24388.0
2016-06-02 13:20:00,29.37,29.38,29.36,29.37,19428.0,26.6483,26.6573,26.6392,26.6483,19428.0
2016-06-02 13:30:00,29.37,29.38,29.36,29.38,20204.0,26.6483,26.6573,26.6392,26.6573,20204.0
2016-06-02 13:40:00,29.38,29.39,29.37,29.39,30860.0,26.6573,26.6664,26.6483,26.6664,30860.0
2016-06-02 13:50:00,29.39,29.41,29.38,29.41,33712.0,26.6664,26.6845,26.6573,26.6845,33712.0
2016-06-02 14:00:00,29.41,29.44,29.4,29.43,30076.0,26.6845,26.7118,26.6755,26.7027,30076.0
2016-06-02 14:10:00,29.43,29.43,29.42,29.43,17804.0,26.7027,26.7027,26.6936,26.7027,17804.0
2016-06-02 14:20:00,29.43,29.45,29.43,29.43,34888.0,26.7027,26.7208,26.7027,26.7027,34888.0
2016-06-02 14:30:00,29.44,29.44,29.42,29.43,35416.0,26.7118,26.7118,26.6936,26.7027,35416.0
2016-06-02 14:40:00,29.43,29.43,29.42,29.43,39472.0,26.7027,26.7027,26.6936,26.7027,39472.0
2016-06-02 14:50:00,29.43,29.44,29.43,29.43,40044.0,26.7027,26.7118,26.7027,26.7027,40044.0
2016-06-02 15:00:00,29.45,29.45,29.42,29.42,57008.0,26.7208,26.7208,26.6936,26.6936,57008.0
2016-06-02 15:10:00,29.43,29.44,29.43,29.43,16024.0,26.7027,26.7118,26.7027,26.7027,16024.0
2016-06-02 15:20:00,29.43,29.45,29.43,29.45,25888.0,26.7027,26.7208,26.7027,26.7208,25888.0
2016-06-02 15:30:00,29.46,29.47,29.45,29.47,17156.0,26.7299,26.739,26.7208,26.739,17156.0
2016-06-02 15:40:00,29.46,29.46,29.43,29.43,21232.0,26.7299,26.7299,26.7027,26.7027,21232.0
2016-06-02 15:50:00,29.44,29.48,29.44,29.48,95256.0,26.7118,26.7481,26.7118,26.7481,95256.0
2016-06-03 09:30:00,29.43,29.43,29.35,29.36,64400.0,26.7027,26.7027,26.6301,26.6392,64400.0
2016-06-03 09:40:00,29.36,29.37,29.33,29.33,38412.0,26.6392,26.6483,26.612,26.612,38412.0
2016-06-03 09:50:00,29.33,29.33,29.31,29.33,49920.0,26.612,26.612,26.5938,26.612,49920.0
2016-06-03 10:00:00,29.32,29.32,29.25,29.25,291148.0,26.6029,26.6029,26.5394,26.5394,291148.0
2016-06-03 10:10:00,29.25,29.27,29.24,29.25,137500.0,26.5394,26.5575,26.5303,26.5394,137500.0
2016-06-03 10:20:00,29.25,29.27,29.23,29.26,46300.0,26.5394,26.5575,26.5212,26.5484,46300.0
2016-06-03 10:30:00,29.26,29.31,29.25,29.3,61544.0,26.5484,26.5938,26.5394,26.5847,61544.0
2016-06-03 10:40:00,29.32,29.35,29.3,29.35,82456.0,26.6029,26.6301,26.5847,26.6301,82456.0
2016-06-03 10:50:00,29.34,29.36,29.34,29.36,44536.0,26.621,26.6392,26.621,26.6392,44536.0
2016-06-03 11:00:00,29.36,29.36,29.32,29.33,47536.0,26.6392,26.6392,26.6029,26.612,47536.0
2016-06-03 11:10:00,29.31,29.33,29.31,29.32,47984.0,26.5938,26.612,26.5938,26.6029,47984.0
2016-06-03 11:20:00,29.33,29.34,29.32,29.33,58356.0,26.612,26.621,26.6029,26.612,58356.0
2016-06-03 11:30:00,29.36,29.36,29.34,29.36,31036.0,26.6392,26.6392,26.621,26.6392,31036.0
2016-06-03 11:40:00,29.37,29.39,29.37,29.39,50484.0,26.6483,26.6664,26.6483,26.6664,50484.0
2016-06-03 11:50:00,29.39,29.41,29.37,29.41,18640.0,26.6664,26.6845,26.6483,26.6845,18640.0
2016-06-03 12:00:00,29.41,29.41,29.38,29.38,16572.0,26.6845,26.6845,26.6573,26.6573,16572.0
2016-06-03 12:10:00,29.38,29.4,29.37,29.38,37280.0,26.6573,26.6755,26.6483,26.6573,37280.0
2016-06-03 12:20:00,29.38,29.39,29.38,29.38,19596.0,26.6573,26.6664,26.6573,26.6573,19596.0
2016-06-03 12:30:00,29.38,29.4,29.37,29.37,63140.0,26.6573,26.6755,26.6483,26.6483,63140.0
2016-06-03 12:40:00,29.38,29.38,29.35,29.36,39852.0,26.6573,26.6573,26.6301,26.6392,39852.0
2016-06-03 12:50:00,29.36,29.36,29.34,29.34,33840.0,26.6392,26.6392,26.621,26.621,33840.0
2016-06-03 13:00:00,29.34,29.37,29.34,29.37,29948.0,26.621,26.6483,26.621,26.6483,29948.0
2016-06-03 13:10:00,29.36,29.37,29.36,29.37,37204.0,26.6392,26.6483,26.6392,26.6483,37204.0
2016-06-03 13:20:00,29.36,29.39,29.35,29.35,36416.0,26.6392,26.6664,26.6301,26.6301,36416.0
2016-06-03 13:30:00,29.35,29.37,29.34,29.36,33576.0,26.6301,26.6483,26.621,26.6392,33576.0
2016-06-03 13:40:00,29.37,29.39,29.37,29.38,48284.0,26.6483,26.6664,26.6483,26.6573,48284.0
2016-06-03 13:50:00,29.39,29.39,29.37,29.38,19084.0,26.6664,26.6664,26.6483,26.6573,19084.0
2016-06-03 14:00:00,29.39,29.39,29.37,29.37,16240.0,26.6664,26.6664,26.6483,26.6483,16240.0
2016-06-03 14:10:00,29.38,29.39,29.37,29.38,5400.0,26.6573,26.6664,26.6483,26.6573,5400.0
2016-06-03 14:20:00,29.39,29.41,29.36,29.4,48552.0,26.6664,26.6845,26.6392,26.6755,48552.0
2016-06-03 14:30:00,29.41,29.43,29.4,29.43,52184.0,26.6845,26.7027,26.6755,26.7027,52184.0
2016-06-03 14:40:00,29.43,29.44,29.42,29.43,38228.0,26.7027,26.7118,26.6936,26.7027,38228.0
2016-06-03 14:50:00,29.44,29.46,29.43,29.43,67868.0,26.7118,26.7299,26.7027,26.7027,67868.0
2016-06-03 15:00:00,29.43,29.43,29.41,29.42,80356.0,26.7027,26.7027,26.6845,26.6936,80356.0
2016-06-03 15:10:00,29.42,29.43,29.41,29.42,33964.0,26.6936,26.7027,26.6845,26.6936,33964.0
2016-06-03 15:20:00,29.41,29.43,29.41,29.43,12944.0,26.6845,26.7027,26.6845,26.7027,12944.0
2016-06-03 15:30:00,29.43,29.44,29.42,29.43,24292.0,26.7027,26.7118,26.6936,26.7027,24292.0
2016-06-03 15:40:00,29.43,29.44,29.41,29.41,60212.0,26.7027,26.7118,26.6845,26.6845,60212.0
2016-06-03 15:50:00,29.42,29.43,29.39,29.41,166664.0,26.6936,26.7027,26.6664,26.6845,166664.0
2016-06-06 09:30:00,29.42,29.44,29.42,29.42,51112.0,26.6936,26.7118,26.6936,26.6936,51112.0
2016-06-06 09:40:00,29.44,29.47,29.43,29.46,41568.0,26.7118,26.739,26.7027,26.7299,41568.0
2016-06-06 09:50:00,29.47,29.51,29.46,29.48,86644.0,26.739,26.7753,26.7299,26.7481,86644.0
2016-06-06 10:00:00,29.49,29.5,29.47,29.47,38024.0,26.7571,26.7662,26.739,26.739,38024.0
2016-06-06 10:10:00,29.46,29.48,29.46,29.48,14508.0,26.7299,26.7481,26.7299,26.7481,14508.0
2016-06-06 10:20:00,29.47,29.48,29.46,29.46,15132.0,26.739,26.7481,26.7299,26.7299,15132.0
2016-06-06 10:30:00,29.46,29.49,29.46,29.47,31572.0,26.7299,26.7571,26.7299,26.739,31572.0
2016-06-06 10:40:00,29.47,29.49,29.47,29.47,24508.0,26.739,26.7571,26.739,26.739,24508.0
2016-06-06 10:50:00,29.47,29.49,29.46,29.49,44592.0,26.739,26.7571,26.7299,26.7571,44592.0
2016-06-06 11:00:00,29.48,29.5,29.48,29.5,22612.0,26.7481,26.7662,26.7481,26.7662,22612.0
2016-06-06 11:10:00,29.49,29.5,29.49,29.49,23068.0,26.7571,26.7662,26.7571,26.7571,23068.0
2016-06-06 11:20:00,29.47,29.48,29.47,29.48,13168.0,26.739,26.7481,26.739,26.7481,13168.0
2016-06-06 11:30:00,29.47,29.48,29.47,29.48,20352.0,26.739,26.7481,26.739,26.7481,20352.0
2016-06-06 11:40:00,29.49,29.5,29.48,29.49,40336.0,26.7571,26.7662,26.7481,26.7571,40336.0
2016-06-06 11:50:00,29.48,29.49,29.46,29.46,36972.0,26.7481,26.7571,26.7299,26.7299,36972.0
2016-06-06 12:00:00,29.46,29.46,29.45,29.45,13892.0,26.7299,26.7299,26.7208,26.7208,13892.0
2016-06-06 12:10:00,29.45,29.45,29.43,29.44,27516.0,26.7208,26.7208,26.7027,26.7118,27516.0
2016-06-06 12:20:00,29.45,29.45,29.44,29.45,21128.0,26.7208,26.7208,26.7118,26.7208,21128.0
2016-06-06 12:30:00,29.44,29.47,29.43,29.46,35748.0,26.7118,26.739,26.7027,26.7299,35748.0
2016-06-06 12:40:00,29.45,29.47,29.45,29.46,11828.0,26.7208,26.739,26.7208,26.7299,11828.0
2016-06-06 12:50:00,29.43,29.43,29.39,29.43,78540.0,26.7027,26.7027,26.6664,26.7027,78540.0
2016-06-06 13:00:00,29.43,29.46,29.43,29.46,51152.0,26.7027,26.7299,26.7027,26.7299,51152.0
2016-06-06 13:10:00,29.46,29.48,29.46,29.47,89224.0,26.7299,26.7481,26.7299,26.739,89224.0
2016-06-06 13:20:00,29.48,29.49,29.47,29.48,21192.0,26.7481,26.7571,26.739,26.7481,21192.0
2016-06-06 13:30:00,29.47,29.48,29.47,29.48,12196.0,26.739,26.7481,26.739,26.7481,12196.0
2016-06-06 13:40:00,29.47,29.48,29.47,29.48,3904.0,26.739,26.7481,26.739,26.7481,3904.0
2016-06-06 13:50:00,29.48,29.51,29.48,29.51,32912.0,26.7481,26.7753,26.7481,26.7753,32912.0
2016-06-06 14:00:00,29.51,29.52,29.5,29.52,35088.0,26.7753,26.7844,26.7662,26.7844,35088.0
2016-06-06 14:10:00,29.52,29.54,29.52,29.54,40000.0,26.7844,26.8025,26.7844,26.8025,40000.0
2016-06-06 14:20:00,29.54,29.55,29.54,29.55,39700.0,26.8025,26.8116,26.8025,26.8116,39700.0
2016-06-06 14:30:00,29.54,29.55,29.53,29.53,72640.0,26.8025,26.8116,26.7934,26.7934,72640.0
2016-06-06 14:40:00,29.53,29.54,29.53,29.53,36416.0,26.7934,26.8025,26.7934,26.7934,36416.0
2016-06-06 14:50:00,29.53,29.54,29.52,29.52,26808.0,26.7934,26.8025,26.7844,26.7844,26808.0
2016-06-06 15:00:00,29.52,29.53,29.52,29.52,14756.0,26.7844,26.7934,26.7844,26.7844,14756.0
2016-06-06 15:10:00,29.52,29.54,29.52,29.53,39540.0,26.7844,26.8025,26.7844,26.7934,39540.0
2016-06-06 15:20:00,29.53,29.53,29.52,29.52,12900.0,26.7934,26.7934,26.7844,26.7844,12900.0
2016-06-06 15:30:00,29.52,29.54,29.51,29.54,26868.0,26.7844,26.8025,26.7753,26.8025,26868.0
2016-06-06 15:40:00,29.53,29.54,29.52,29.52,44956.0,26.7934,26.8025,26.7844,26.7844,44956.0
2016-06-06 15:50:00,29.51,29.51,29.49,29.49,153840.0,26.7753,26.7753,26.7571,26.7571,153840.0
2016-06-07 09:30:00,29.51,29.53,29.5,29.52,69992.0,26.7753,26.7934,26.7662,26.7844,69992.0
2016-06-07 09:40:00,29.52,29.54,29.51,29.54,19108.0,26.7844,26.8025,26.7753,26.8025,19108.0
2016-06-07 09:50:00,29.54,29.55,29.53,29.54,19412.0,26.8025,26.8116,26.7934,26.8025,19412.0
2016-06-07 10:00:00,29.54,29.56,29.54,29.55,25888.0,26.8025,26.8206,26.8025,26.8116,25888.0
2016-06-07 10:10:00,29.56,29.57,29.55,29.55,42888.0,26.8206,26.8297,26.8116,26.8116,42888.0
2016-06-07 10:20:00,29.54,29.55,29.54,29.55,29068.0,26.8025,26.8116,26.8025,26.8116,29068.0
2016-06-07 10:30:00,29.56,29.56,29.55,29.56,19932.0,26.8206,26.8206,26.8116,26.8206,19932.0
2016-06-07 10:40:00,29.55,29.57,29.54,29.54,76428.0,26.8116,26.8297,26.8025,26.8025,76428.0
2016-06-07 10:50:00,29.54,29.54,29.53,29.53,8008.0,26.8025,26.8025,26.7934,26.7934,8008.0
2016-06-07 11:00:00,29.53,29.55,29.53,29.55,14760.0,26.7934,26.8116,26.7934,26.8116,14760.0
2016-06-07 11:10:00,29.55,29.55,29.54,29.54,19304.0,26.8116,26.8116,26.8025,26.8025,19304.0
2016-06-07 11:20:00,29.56,29.57,29.56,29.57,30128.0,26.8206,26.8297,26.8206,26.8297,30128.0
2016-06-07 11:30:00,29.58,29.58,29.56,29.57,21632.0,26.8388,26.8388,26.8206,26.8297,21632.0
2016-06-07 11:40:00,29.56,29.58,29.56,29.57,10720.0,26.8206,26.8388,26.8206,26.8297,10720.0
2016-06-07 11:50:00,29.56,29.56,29.55,29.55,13076.0,26.8206,26.8206,26.8116,26.8116,13076.0
2016-06-07 12:00:00,29.55,29.57,29.55,29.57,9044.0,26.8116,26.8297,26.8116,26.8297,9044.0
2016-06-07 12:10:00,29.56,29.58,29.56,29.57,14532.0,26.8206,26.8388,26.8206,26.8297,14532.0
2016-06-07 12:20:00,29.57,29.58,29.57,29.58,15880.0,26.8297,26.8388,26.8297,26.8388,15880.0
2016-06-07 12:30:00,29.58,29.59,29.58,29.58,131984.0,26.8388,26.8479,26.8388,26.8388,131984.0
2016-06-07 12:40:00,29.59,29.59,29.58,29.59,44896.0,26.8479,26.8479,26.8388,26.8479,44896.0
2016-06-07 12:50:00,29.58,29.59,29.58,29.59,12188.0,26.8388,26.8479,26.8388,26.8479,12188.0
2016-06-07 13:00:00,29.59,29.6,29.59,29.6,15344.0,26.8479,26.8569,26.8479,26.8569,15344.0
2016-06-07 13:10:00,29.59,29.6,29.58,29.59,26704.0,26.8479,26.8569,26.8388,26.8479,26704.0
2016-06-07 13:20:00,29.6,29.6,29.59,29.59,52084.0,26.8569,26.8569,26.8479,26.8479,52084.0
2016-06-07 13:30:00,29.6,29.6,29.59,29.59,12264.0,26.8569,26.8569,26.8479,26.8479,12264.0
2016-06-07 13:40:00,29.59,29.59,29.58,29.59,33448.0,26.8479,26.8479,26.8388,26.8479,33448.0
2016-06-07 13:50:00,29.57,29.57,29.56,29.57,28716.0,26.8297,26.8297,26.8206,26.8297,28716.0
2016-06-07 14:00:00,29.56,29.57,29.56,29.57,56052.0,26.8206,26.8297,26.8206,26.8297,56052.0
2016-06-07 14:10:00,29.57,29.57,29.56,29.57,8144.0,26.8297,26.8297,26.8206,26.8297,8144.0
2016-06-07 14:20:00,29.57,29.59,29.57,29.58,19160.0,26.8297,26.8479,26.8297,26.8388,19160.0
2016-06-07 14:30:00,29.58,29.58,29.56,29.56,12908.0,26.8388,26.8388,26.8206,26.8206,12908.0
2016-06-07 14:40:00,29.57,29.57,29.56,29.56,72284.0,26.8297,26.8297,26.8206,26.8206,72284.0
2016-06-07 14:50:00,29.56,29.57,29.55,29.55,5592.0,26.8206,26.8297,26.8116,26.8116,5592.0
2016-06-07 15:00:00,29.55,29.56,29.55,29.55,13936.0,26.8116,26.8206,26.8116,26.8116,13936.0
2016-06-07 15:10:00,29.54,29.55,29.53,29.54,45296.0,26.8025,26.8116,26.7934,26.8025,45296.0
2016-06-07 15:20:00,29.53,29.55,29.53,29.54,26816.0,26.7934,26.8116,26.7934,26.8025,26816.0
2016-06-07 15:30:00,29.55,29.55,29.52,29.52,77680.0,26.8116,26.8116,26.7844,26.7844,77680.0
2016-06-07 15:40:00,29.51,29.52,29.5,29.5,378860.0,26.7753,26.7844,26.7662,26.7662,378860.0
2016-06-07 15:50:00,29.49,29.5,29.49,29.5,114444.0,26.7571,26.7662,26.7571,26.7662,114444.0
2016-06-08 09:30:00,29.52,29.55,29.52,29.55,43848.0,26.7844,26.8116,26.7844,26.8116,43848.0
2016-06-08 09:40:00,29.55,29.59,29.55,29.57,13508.0,26.8116,26.8479,26.8116,26.8297,13508.0
2016-06-08 09:50:00,29.58,29.59,29.57,29.58,15884.0,26.8388,26.8479,26.8297,26.8388,15884.0
2016-06-08 10:00:00,29.58,29.58,29.55,29.55,22740.0,26.8388,26.8388,26.8116,26.8116,22740.0
2016-06-08 10:10:00,29.55,29.55,29.49,29.5,41400.0,26.8116,26.8116,26.7571,26.7662,41400.0
2016-06-08 10:20:00,29.5,29.52,29.5,29.52,35396.0,26.7662,26.7844,26.7662,26.7844,35396.0
2016-06-08 10:30:00,29.52,29.54,29.51,29.53,73152.0,26.7844,26.8025,26.7753,26.7934,73152.0
2016-06-08 10:40:00,29.53,29.54,29.53,29.54,31612.0,26.7934,26.8025,26.7934,26.8025,31612.0
2016-06-08 10:50:00,29.55,29.55,29.5,29.51,10808.0,26.8116,26.8116,26.7662,26.7753,10808.0
2016-06-08 11:00:00,29.51,29.51,29.5,29.5,21164.0,26.7753,26.7753,26.7662,26.7662,21164.0
2016-06-08 11:10:00,29.5,29.53,29.5,29.52,43500.0,26.7662,26.7934,26.7662,26.7844,43500.0
2016-06-08 11:20:00,29.52,29.53,29.52,29.53,55744.0,26.7844,26.7934,26.7844,26.7934,55744.0
2016-06-08 11:30:00,29.55,29.57,29.55,29.56,8796.0,26.8116,26.8297,26.8116,26.8206,8796.0
2016-06-08 11:40:00,29.57,29.58,29.56,29.58,29556.0,26.8297,26.8388,26.8206,26.8388,29556.0
2016-06-08 11:50:00,29.57,29.57,29.56,29.57,17824.0,26.8297,26.8297,26.8206,26.8297,17824.0
2016-06-08 12:00:00,29.57,29.59,29.56,29.59,50036.0,26.8297,26.8479,26.8206,26.8479,50036.0
2016-06-08 12:10:00,29.59,29.59,29.58,29.58,6120.0,26.8479,26.8479,26.8388,26.8388,6120.0
2016-06-08 12:20:00,29.58,29.59,29.58,29.59,14640.0,26.8388,26.8479,26.8388,26.8479,14640.0
2016-06-08 12:30:00,29.59,29.6,29.58,29.58,27748.0,26.8479,26.8569,26.8388,26.8388,27748.0
2016-06-08 12:40:00,29.57,29.58,29.56,29.57,17316.0,26.8297,26.8388,26.8206,26.8297,17316.0
2016-06-08 12:50:00,29.57,29.58,29.56,29.58,57084.0,26.8297,26.8388,26.8206,26.8388,57084.0
2016-06-08 13:00:00,29.58,29.59,29.58,29.59,17580.0,26.8388,26.8479,26.8388,26.8479,17580.0
2016-06-08 13:10:00,29.58,29.6,29.58,29.6,50668.0,26.8388,26.8569,26.8388,26.8569,50668.0
2016-06-08 13:20:00,29.59,29.59,29.57,29.57,16332.0,26.8479,26.8479,26.8297,26.8297,16332.0
2016-06-08 13:30:00,29.56,29.57,29.56,29.56,4316.0,26.8206,26.8297,26.8206,26.8206,4316.0
2016-06-08 13:40:00,29.57,29.57,29.57,29.57,3272.0,26.8297,26.8297,26.8297,26.8297,3272.0
2016-06-08 13:50:00,29.57,29.58,29.57,29.58,8272.0,26.8297,26.8388,26.8297,26.8388,8272.0
2016-06-08 14:00:00,29.57,29.58,29.57,29.57,6732.0,26.8297,26.8388,26.8297,26.8297,6732.0
2016-06-08 14:10:00,29.57,29.59,29.57,29.59,348188.0,26.8297,26.8479,26.8297,26.8479,348188.0
2016-06-08 14:20:00,29.59,29.61,29.59,29.61,19916.0,26.8479,26.866,26.8479,26.866,19916.0
2016-06-08 14:30:00,29.61,29.62,29.6,29.61,27892.0,26.866,26.8751,26.8569,26.866,27892.0
2016-06-08 14:40:00,29.6,29.63,29.6,29.61,31304.0,26.8569,26.8842,26.8569,26.866,31304.0
2016-06-08 14:50:00,29.61,29.62,29.61,29.61,39152.0,26.866,26.8751,26.866,26.866,39152.0
2016-06-08 15:00:00,29.62,29.62,29.61,29.62,23380.0,26.8751,26.8751,26.866,26.8751,23380.0
2016-06-08 15:10:00,29.62,29.63,29.61,29.61,87228.0,26.8751,26.8842,26.866,26.866,87228.0
2016-06-08 15:20:00,29.61,29.61,29.59,29.59,35508.0,26.866,26.866,26.8479,26.8479,35508.0
2016-06-08 15:30:00,29.59,29.6,29.59,29.59,11248.0,26.8479,26.8569,26.8479,26.8479,11248.0
2016-06-08 15:40:00,29.59,29.61,29.59,29.6,26612.0,26.8479,26.866,26.8479,26.8569,26612.0
2016-06-08 15:50:00,29.61,29.61,29.59,29.6,102028.0,26.866,26.866,26.8479,26.8569,102028.0
2016-06-09 09:30:00,29.48,29.54,29.47,29.54,110436.0,26.7481,26.8025,26.739,26.8025,110436.0
2016-06-09 09:40:00,29.54,29.57,29.52,29.57,28836.0,26.8025,26.8297,26.7844,26.8297,28836.0
2016-06-09 09:50:00,29.57,29.58,29.56,29.58,141656.0,26.8297,26.8388,26.8206,26.8388,141656.0
2016-06-09 10:00:00,29.57,29.57,29.53,29.55,167548.0,26.8297,26.8297,26.7934,26.8116,167548.0
2016-06-09 10:10:00,29.54,29.56,29.54,29.55,13760.0,26.8025,26.8206,26.8025,26.8116,13760.0
2016-06-09 10:20:00,29.55,29.56,29.54,29.54,10704.0,26.8116,26.8206,26.8025,26.8025,10704.0
2016-06-09 10:30:00,29.53,29.54,29.51,29.54,94940.0,26.7934,26.8025,26.7753,26.8025,94940.0
2016-06-09 10:40:00,29.53,29.57,29.53,29.56,57720.0,26.7934,26.8297,26.7934,26.8206,57720.0
2016-06-09 10:50:00,29.57,29.57,29.55,29.55,192056.0,26.8297,26.8297,26.8116,26.8116,192056.0
2016-06-09 11:00:00,29.55,29.58,29.55,29.57,2880.0,26.8116,26.8388,26.8116,26.8297,2880.0
2016-06-09 11:10:00,29.57,29.57,29.55,29.55,34200.0,26.8297,26.8297,26.8116,26.8116,34200.0
2016-06-09 11:20:00,29.54,29.55,29.53,29.53,32376.0,26.8025,26.8116,26.7934,26.7934,32376.0
2016-06-09 11:30:00,29.53,29.54,29.52,29.53,20044.0,26.7934,26.8025,26.7844,26.7934,20044.0
2016-06-09 11:40:00,29.54,29.54,29.52,29.52,19456.0,26.8025,26.8025,26.7844,26.7844,19456.0
2016-06-09 11:50:00,29.52,29.53,29.5,29.52,98004.0,26.7844,26.7934,26.7662,26.7844,98004.0
2016-06-09 12:00:00,29.52,29.52,29.5,29.52,9064.0,26.7844,26.7844,26.7662,26.7844,9064.0
2016-06-09 12:10:00,29.5,29.5,29.48,29.49,17920.0,26.7662,26.7662,26.7481,26.7571,17920.0
2016-06-09 12:20:00,29.49,29.5,29.48,29.5,10176.0,26.7571,26.7662,26.7481,26.7662,10176.0
2016-06-09 12:30:00,29.5,29.53,29.5,29.52,55432.0,26.7662,26.7934,26.7662,26.7844,55432.0
2016-06-09 12:40:00,29.52,29.53,29.52,29.53,13896.0,26.7844,26.7934,26.7844,26.7934,13896.0
2016-06-09 12:50:00,29.53,29.55,29.53,29.54,30324.0,26.7934,26.8116,26.7934,26.8025,30324.0
2016-06-09 13:00:00,29.55,29.55,29.53,29.54,11028.0,26.8116,26.8116,26.7934,26.8025,11028.0
2016-06-09 13:10:00,29.54,29.58,29.53,29.58,108968.0,26.8025,26.8388,26.7934,26.8388,108968.0
2016-06-09 13:20:00,29.57,29.58,29.57,29.57,46280.0,26.8297,26.8388,26.8297,26.8297,46280.0
2016-06-09 13:30:00,29.58,29.58,29.57,29.57,28584.0,26.8388,26.8388,26.8297,26.8297,28584.0
2016-06-09 13:40:00,29.57,29.57,29.56,29.56,13320.0,26.8297,26.8297,26.8206,26.8206,13320.0
2016-06-09 13:50:00,29.56,29.56,29.52,29.54,25140.0,26.8206,26.8206,26.7844,26.8025,25140.0
2016-06-09 14:00:00,29.55,29.55,29.53,29.53,31056.0,26.8116,26.8116,26.7934,26.7934,31056.0
2016-06-09 14:10:00,29.53,29.57,29.53,29.55,69100.0,26.7934,26.8297,26.7934,26.8116,69100.0
2016-06-09 14:20:00,29.56,29.57,29.54,29.54,17492.0,26.8206,26.8297,26.8025,26.8025,17492.0
2016-06-09 14:30:00,29.54,29.58,29.54,29.58,20668.0,26.8025,26.8388,26.8025,26.8388,20668.0
2016-06-09 14:40:00,29.58,29.6,29.57,29.57,23660.0,26.8388,26.8569,26.8297,26.8297,23660.0
2016-06-09 14:50:00,29.59,29.59,29.57,29.58,17332.0,26.8479,26.8479,26.8297,26.8388,17332.0
2016-06-09 15:00:00,29.58,29.6,29.58,29.59,14088.0,26.8388,26.8569,26.8388,26.8479,14088.0
2016-06-09 15:10:00,29.59,29.6,29.57,29.58,50796.0,26.8479,26.8569,26.8297,26.8388,50796.0
2016-06-09 15:20:00,29.58,29.59,29.57,29.59,122184.0,26.8388,26.8479,26.8297,26.8479,122184.0
2016-06-09 15:30:00,29.59,29.6,29.59,29.59,19104.0,26.8479,26.8569,26.8479,26.8479,19104.0
2016-06-09 15:40:00,29.6,29.61,29.59,29.6,21412.0,26.8569,26.866,26.8479,26.8569,21412.0
2016-06-09 15:50:00,29.6,29.6,29.58,29.58,126568.0,26.8569,26.8569,26.8388,26.8388,126568.0
2016-06-10 09:30:00,29.37,29.4,29.35,29.36,44388.0,26.6483,26.6755,26.6301,26.6392,44388.0
2016-06-10 09:40:00,29.36,29.36,29.34,29.36,30468.0,26.6392,26.6392,26.621,26.6392,30468.0
2016-06-10 09:50:00,29.35,29.37,29.33,29.36,42748.0,26.6301,26.6483,26.612,26.6392,42748.0
2016-06-10 10:00:00,29.36,29.36,29.33,29.34,59864.0,26.6392,26.6392,26.612,26.621,59864.0
2016-06-10 10:10:00,29.33,29.36,29.32,29.36,18628.0,26.612,26.6392,26.6029,26.6392,18628.0
2016-06-10 10:20:00,29.36,29.4,29.36,29.38,11920.0,26.6392,26.6755,26.6392,26.6573,11920.0
2016-06-10 10:30:00,29.38,29.42,29.38,29.4,18028.0,26.6573,26.6936,26.6573,26.6755,18028.0
2016-06-10 10:40:00,29.39,29.4,29.37,29.37,16044.0,26.6664,26.6755,26.6483,26.6483,16044.0
2016-06-10 10:50:00,29.38,29.38,29.36,29.37,114468.0,26.6573,26.6573,26.6392,26.6483,114468.0
2016-06-10 11:00:00,29.38,29.4,29.36,29.4,45812.0,26.6573,26.6755,26.6392,26.6755,45812.0
2016-06-10 11:10:00,29.4,29.41,29.39,29.39,20124.0,26.6755,26.6845,26.6664,26.6664,20124.0
2016-06-10 11:20:00,29.41,29.41,29.39,29.39,20988.0,26.6845,26.6845,26.6664,26.6664,20988.0
2016-06-10 11:30:00,29.39,29.41,29.38,29.38,37536.0,26.6664,26.6845,26.6573,26.6573,37536.0
2016-06-10 11:40:00,29.38,29.39,29.37,29.38,20588.0,26.6573,26.6664,26.6483,26.6573,20588.0
2016-06-10 11:50:00,29.38,29.4,29.38,29.4,31836.0,26.6573,26.6755,26.6573,26.6755,31836.0
2016-06-10 12:00:00,29.4,29.4,29.36,29.37,163444.0,26.6755,26.6755,26.6392,26.6483,163444.0
2016-06-10 12:10:00,29.36,29.37,29.35,29.35,13404.0,26.6392,26.6483,26.6301,26.6301,13404.0
2016-06-10 12:20:00,29.35,29.35,29.34,29.35,11288.0,26.6301,26.6301,26.621,26.6301,11288.0
2016-06-10 12:30:00,29.34,29.35,29.33,29.35,13492.0,26.621,26.6301,26.612,26.6301,13492.0
2016-06-10 12:40:00,29.36,29.37,29.35,29.36,35724.0,26.6392,26.6483,26.6301,26.6392,35724.0
2016-06-10 12:50:00,29.36,29.38,29.36,29.38,45520.0,26.6392,26.6573,26.6392,26.6573,45520.0
2016-06-10 13:00:00,29.36,29.38,29.35,29.35,22400.0,26.6392,26.6573,26.6301,26.6301,22400.0
2016-06-10 13:10:00,29.38,29.38,29.36,29.38,34996.0,26.6573,26.6573,26.6392,26.6573,34996.0
2016-06-10 13:20:00,29.37,29.39,29.36,29.38,40300.0,26.6483,26.6664,26.6392,26.6573,40300.0
2016-06-10 13:30:00,29.36,29.37,29.35,29.35,27912.0,26.6392,26.6483,26.6301,26.6301,27912.0
2016-06-10 13:40:00,29.35,29.36,29.3,29.31,30892.0,26.6301,26.6392,26.5847,26.5938,30892.0
2016-06-10 13:50:00,29.31,29.31,29.28,29.29,32328.0,26.5938,26.5938,26.5666,26.5757,32328.0
2016-06-10 14:00:00,29.29,29.29,29.25,29.26,39100.0,26.5757,26.5757,26.5394,26.5484,39100.0
2016-06-10 14:10:00,29.25,29.27,29.24,29.24,25348.0,26.5394,26.5575,26.5303,26.5303,25348.0
2016-06-10 14:20:00,29.25,29.27,29.24,29.25,67864.0,26.5394,26.5575,26.5303,26.5394,67864.0
2016-06-10 14:30:00,29.25,29.28,29.25,29.28,25856.0,26.5394,26.5666,26.5394,26.5666,25856.0
2016-06-10 14:40:00,29.28,29.28,29.24,29.25,25964.0,26.5666,26.5666,26.5303,26.5394,25964.0
2016-06-10 14:50:00,29.25,29.26,29.25,29.26,7400.0,26.5394,26.5484,26.5394,26.5484,7400.0
2016-06-10 15:00:00,29.25,29.26,29.24,29.25,18912.0,26.5394,26.5484,26.5303,26.5394,18912.0
2016-06-10 15:10:00,29.24,29.26,29.23,29.25,56600.0,26.5303,26.5484,26.5212,26.5394,56600.0
2016-06-10 15:20:00,29.25,29.28,29.25,29.27,31556.0,26.5394,26.5666,26.5394,26.5575,31556.0
2016-06-10 15:30:00,29.28,29.3,29.27,29.29,134840.0,26.5666,26.5847,26.5575,26.5757,134840.0
2016-06-10 15:40:00,29.29,29.34,29.28,29.34,47288.0,26.5757,26.621,26.5666,26.621,47288.0
2016-06-10 15:50:00,29.34,29.34,29.3,29.32,66036.0,26.621,26.621,26.5847,26.6029,66036.0
2016-06-13 09:30:00,29.2,29.26,29.17,29.21,208372.0,26.494,26.5484,26.4668,26.5031,208372.0
2016-06-13 09:40:00,29.21,29.27,29.21,29.27,47460.0,26.5031,26.5575,26.5031,26.5575,47460.0
2016-06-13 09:50:00,29.27,29.31,29.27,29.29,23068.0,26.5575,26.5938,26.5575,26.5757,23068.0
2016-06-13 10:00:00,29.29,29.32,29.25,29.25,77424.0,26.5757,26.6029,26.5394,26.5394,77424.0
2016-06-13 10:10:00,29.27,29.27,29.25,29.25,11648.0,26.5575,26.5575,26.5394,26.5394,11648.0
2016-06-13 10:20:00,29.25,29.28,29.25,29.28,16588.0,26.5394,26.5666,26.5394,26.5666,16588.0
2016-06-13 10:30:00,29.3,29.33,29.29,29.29,65084.0,26.5847,26.612,26.5757,26.5757,65084.0
2016-06-13 10:40:00,29.29,29.3,29.28,29.28,40380.0,26.5757,26.5847,26.5666,26.5666,40380.0
2016-06-13 10:50:00,29.27,29.29,29.26,29.27,16820.0,26.5575,26.5757,26.5484,26.5575,16820.0
2016-06-13 11:00:00,29.27,29.27,29.25,29.25,92604.0,26.5575,26.5575,26.5394,26.5394,92604.0
2016-06-13 11:10:00,29.25,29.28,29.24,29.25,13328.0,26.5394,26.5666,26.5303,26.5394,13328.0
2016-06-13 11:20:00,29.25,29.26,29.24,29.26,21148.0,26.5394,26.5484,26.5303,26.5484,21148.0
2016-06-13 11:30:00,29.26,29.26,29.18,29.18,45012.0,26.5484,26.5484,26.4759,26.4759,45012.0
2016-06-13 11:40:00,29.2,29.2,29.18,29.18,80236.0,26.494,26.494,26.4759,26.4759,80236.0
2016-06-13 11:50:00,29.17,29.18,29.14,29.14,46408.0,26.4668,26.4759,26.4396,26.4396,46408.0
2016-06-13 12:00:00,29.13,29.17,29.13,29.16,40292.0,26.4305,26.4668,26.4305,26.4577,40292.0
2016-06-13 12:10:00,29.17,29.18,29.16,29.18,7172.0,26.4668,26.4759,26.4577,26.4759,7172.0
2016-06-13 12:20:00,29.17,29.21,29.16,29.19,113676.0,26.4668,26.5031,26.4577,26.4849,113676.0
2016-06-13 12:30:00,29.19,29.19,29.18,29.18,13932.0,26.4849,26.4849,26.4759,26.4759,13932.0
2016-06-13 12:40:00,29.19,29.22,29.19,29.19,19380.0,26.4849,26.5122,26.4849,26.4849,19380.0
2016-06-13 12:50:00,29.19,29.23,29.19,29.22,8584.0,26.4849,26.5212,26.4849,26.5122,8584.0
2016-06-13 13:00:00,29.22,29.23,29.2,29.2,58956.0,26.5122,26.5212,26.494,26.494,58956.0
2016-06-13 13:10:00,29.18,29.2,29.18,29.18,18488.0,26.4759,26.494,26.4759,26.4759,18488.0
2016-06-13 13:20:00,29.18,29.21,29.18,29.2,16400.0,26.4759,26.5031,26.4759,26.494,16400.0
2016-06-13 13:30:00,29.21,29.21,29.18,29.18,46060.0,26.5031,26.5031,26.4759,26.4759,46060.0
2016-06-13 13:40:00,29.17,29.21,29.17,29.2,123628.0,26.4668,26.5031,26.4668,26.494,123628.0
2016-06-13 13:50:00,29.19,29.2,29.15,29.15,46796.0,26.4849,26.494,26.4486,26.4486,46796.0
2016-06-13 14:00:00,29.16,29.18,29.14,29.18,47612.0,26.4577,26.4759,26.4396,26.4759,47612.0
2016-06-13 14:10:00,29.18,29.2,29.17,29.18,28768.0,26.4759,26.494,26.4668,26.4759,28768.0
2016-06-13 14:20:00,29.18,29.18,29.15,29.16,65860.0,26.4759,26.4759,26.4486,26.4577,65860.0
2016-06-13 14:30:00,29.16,29.21,29.16,29.21,46460.0,26.4577,26.5031,26.4577,26.5031,46460.0
2016-06-13 14:40:00,29.2,29.22,29.2,29.2,73900.0,26.494,26.5122,26.494,26.494,73900.0
2016-06-13 14:50:00,29.19,29.2,29.16,29.17,70560.0,26.4849,26.494,26.4577,26.4668,70560.0
2016-06-13 15:00:00,29.16,29.18,29.12,29.12,47348.0,26.4577,26.4759,26.4214,26.4214,47348.0
2016-06-13 15:10:00,29.13,29.14,29.11,29.13,111056.0,26.4305,26.4396,26.4123,26.4305,111056.0
2016-06-13 15:20:00,29.14,29.15,29.11,29.13,46764.0,26.4396,26.4486,26.4123,26.4305,46764.0
2016-06-13 15:30:00,29.13,29.15,29.11,29.11,33176.0,26.4305,26.4486,26.4123,26.4123,33176.0
2016-06-13 15:40:00,29.11,29.11,29.08,29.09,28184.0,26.4123,26.4123,26.3851,26.3942,28184.0
2016-06-13 15:50:00,29.09,29.09,29.06,29.08,196660.0,26.3942,26.3942,26.367,26.3851,196660.0
2016-06-14 09:30:00,29.0,29.08,29.0,29.06,36740.0,26.3125,26.3851,26.3125,26.367,36740.0
2016-06-14 09:40:00,29.11,29.11,29.07,29.07,14380.0,26.4123,26.4123,26.3761,26.3761,14380.0
2016-06-14 09:50:00,29.07,29.08,29.05,29.08,71492.0,26.3761,26.3851,26.3579,26.3851,71492.0
2016-06-14 10:00:00,29.09,29.11,29.04,29.05,244124.0,26.3942,26.4123,26.3488,26.3579,244124.0
2016-06-14 10:10:00,29.07,29.07,28.99,28.99,48316.0,26.3761,26.3761,26.3035,26.3035,48316.0
2016-06-14 10:20:00,28.99,29.0,28.95,28.99,56268.0,26.3035,26.3125,26.2672,26.3035,56268.0
2016-06-14 10:30:00,28.99,29.01,28.95,28.97,16596.0,26.3035,26.3216,26.2672,26.2853,16596.0
2016-06-14 10:40:00,28.98,29.0,28.93,28.95,279232.0,26.2944,26.3125,26.249,26.2672,279232.0
2016-06-14 10:50:00,28.96,28.97,28.9,28.91,49624.0,26.2762,26.2853,26.2218,26.2309,49624.0
2016-06-14 11:00:00,28.91,28.95,28.89,28.95,18464.0,26.2309,26.2672,26.2127,26.2672,18464.0
2016-06-14 11:10:00,28.94,28.95,28.89,28.9,22408.0,26.2581,26.2672,26.2127,26.2218,22408.0
2016-06-14 11:20:00,28.91,28.93,28.9,28.9,8804.0,26.2309,26.249,26.2218,26.2218,8804.0
2016-06-14 11:30:00,28.9,28.95,28.89,28.95,12960.0,26.2218,26.2672,26.2127,26.2672,12960.0
2016-06-14 11:40:00,28.96,28.97,28.94,28.94,13972.0,26.2762,26.2853,26.2581,26.2581,13972.0
2016-06-14 11:50:00,28.95,28.97,28.93,28.94,23640.0,26.2672,26.2853,26.249,26.2581,23640.0
2016-06-14 12:00:00,28.94,28.94,28.93,28.94,22176.0,26.2581,26.2581,26.249,26.2581,22176.0
2016-06-14 12:10:00,28.94,28.98,28.94,28.97,19272.0,26.2581,26.2944,26.2581,26.2853,19272.0
2016-06-14 12:20:00,28.97,29.05,28.97,29.04,32112.0,26.2853,26.3579,26.2853,26.3488,32112.0
2016-06-14 12:30:00,29.04,29.04,29.01,29.01,10416.0,26.3488,26.3488,26.3216,26.3216,10416.0
2016-06-14 12:40:00,29.01,29.01,28.99,29.0,30652.0,26.3216,26.3216,26.3035,26.3125,30652.0
2016-06-14 12:50:00,29.01,29.02,28.98,28.99,24916.0,26.3216,26.3307,26.2944,26.3035,24916.0
2016-06-14 13:00:00,29.0,29.01,28.98,28.98,22456.0,26.3125,26.3216,26.2944,26.2944,22456.0
2016-06-14 13:10:00,28.97,28.99,28.96,28.97,69544.0,26.2853,26.3035,26.2762,26.2853,69544.0
2016-06-14 13:20:00,28.98,28.99,28.97,28.97,42564.0,26.2944,26.3035,26.2853,26.2853,42564.0
2016-06-14 13:30:00,28.97,29.0,28.96,28.99,26624.0,26.2853,26.3125,26.2762,26.3035,26624.0
2016-06-14 13:40:00,28.98,28.99,28.96,28.96,17944.0,26.2944,26.3035,26.2762,26.2762,17944.0
2016-06-14 13:50:00,28.96,28.96,28.93,28.93,26780.0,26.2762,26.2762,26.249,26.249,26780.0
2016-06-14 14:00:00,28.94,28.95,28.94,28.95,31428.0,26.2581,26.2672,26.2581,26.2672,31428.0
2016-06-14 14:10:00,28.95,29.0,28.93,29.0,516556.0,26.2672,26.3125,26.249,26.3125,516556.0
2016-06-14 14:20:00,29.0,29.0,28.99,29.0,166000.0,26.3125,26.3125,26.3035,26.3125,166000.0
2016-06-14 14:30:00,29.02,29.02,28.97,28.99,91868.0,26.3307,26.3307,26.2853,26.3035,91868.0
2016-06-14 14:40:00,28.98,29.0,28.97,28.97,21452.0,26.2944,26.3125,26.2853,26.2853,21452.0
2016-06-14 14:50:00,28.97,28.97,28.93,28.94,20392.0,26.2853,26.2853,26.249,26.2581,20392.0
2016-06-14 15:00:00,28.93,29.01,28.92,29.0,44844.0,26.249,26.3216,26.24,26.3125,44844.0
2016-06-14 15:10:00,29.0,29.05,29.0,29.04,88960.0,26.3125,26.3579,26.3125,26.3488,88960.0
2016-06-14 15:20:00,29.03,29.06,29.02,29.06,84056.0,26.3398,26.367,26.3307,26.367,84056.0
2016-06-14 15:30:00,29.06,29.08,29.04,29.06,70964.0,26.367,26.3851,26.3488,26.367,70964.0
2016-06-14 15:40:00,29.06,29.09,29.03,29.04,88924.0,26.367,26.3942,26.3398,26.3488,88924.0
2016-06-14 15:50:00,29.04,29.08,29.03,29.08,160116.0,26.3488,26.3851,26.3398,26.3851,160116.0
2016-06-15 09:30:00,29.13,29.21,29.05,29.16,52744.0,26.4305,26.5031,26.3579,26.4577,52744.0
2016-06-15 09:40:00,29.16,29.18,29.16,29.17,22028.0,26.4577,26.4759,26.4577,26.4668,22028.0
2016-06-15 09:50:00,29.18,29.18,29.16,29.16,15520.0,26.4759,26.4759,26.4577,26.4577,15520.0
2016-06-15 10:00:00,29.17,29.19,29.17,29.18,16324.0,26.4668,26.4849,26.4668,26.4759,16324.0
2016-06-15 10:10:00,29.18,29.18,29.16,29.16,73764.0,26.4759,26.4759,26.4577,26.4577,73764.0
2016-06-15 10:20:00,29.15,29.16,29.12,29.13,19468.0,26.4486,26.4577,26.4214,26.4305,19468.0
2016-06-15 10:30:00,29.13,29.16,29.13,29.15,56388.0,26.4305,26.4577,26.4305,26.4486,56388.0
2016-06-15 10:40:00,29.15,29.16,29.15,29.16,11892.0,26.4486,26.4577,26.4486,26.4577,11892.0
2016-06-15 10:50:00,29.18,29.18,29.15,29.15,25440.0,26.4759,26.4759,26.4486,26.4486,25440.0
2016-06-15 11:00:00,29.15,29.17,29.15,29.16,20648.0,26.4486,26.4668,26.4486,26.4577,20648.0
2016-06-15 11:10:00,29.16,29.17,29.15,29.15,18068.0,26.4577,26.4668,26.4486,26.4486,18068.0
2016-06-15 11:20:00,29.15,29.15,29.1,29.1,32632.0,26.4486,26.4486,26.4033,26.4033,32632.0
2016-06-15 11:30:00,29.1,29.11,29.09,29.11,17176.0,26.4033,26.4123,26.3942,26.4123,17176.0
2016-06-15 11:40:00,29.11,29.12,29.11,29.11,18544.0,26.4123,26.4214,26.4123,26.4123,18544.0
2016-06-15 11:50:00,29.12,29.13,29.12,29.13,41120.0,26.4214,26.4305,26.4214,26.4305,41120.0
2016-06-15 12:00:00,29.13,29.14,29.11,29.11,17292.0,26.4305,26.4396,26.4123,26.4123,17292.0
2016-06-15 12:10:00,29.11,29.12,29.1,29.11,12720.0,26.4123,26.4214,26.4033,26.4123,12720.0
2016-06-15 12:20:00,29.12,29.13,29.12,29.12,44896.0,26.4214,26.4305,26.4214,26.4214,44896.0
2016-06-15 12:30:00,29.11,29.14,29.11,29.12,127768.0,26.4123,26.4396,26.4123,26.4214,127768.0
2016-06-15 12:40:00,29.12,29.13,29.12,29.12,1149488.0,26.4214,26.4305,26.4214,26.4214,1149488.0
2016-06-15 12:50:00,29.12,29.12,29.1,29.1,27192.0,26.4214,26.4214,26.4033,26.4033,27192.0
2016-06-15 13:00:00,29.11,29.11,29.1,29.1,22560.0,26.4123,26.4123,26.4033,26.4033,22560.0
2016-06-15 13:10:00,29.1,29.11,29.1,29.11,33004.0,26.4033,26.4123,26.4033,26.4123,33004.0
2016-06-15 13:20:00,29.11,29.13,29.1,29.13,37832.0,26.4123,26.4305,26.4033,26.4305,37832.0
2016-06-15 13:30:00,29.13,29.14,29.11,29.13,43832.0,26.4305,26.4396,26.4123,26.4305,43832.0
2016-06-15 13:40:00,29.13,29.15,29.12,29.14,50472.0,26.4305,26.4486,26.4214,26.4396,50472.0
2016-06-15 13:50:00,29.15,29.16,29.14,29.16,45728.0,26.4486,26.4577,26.4396,26.4577,45728.0
2016-06-15 14:00:00,29.16,29.22,29.14,29.15,188700.0,26.4577,26.5122,26.4396,26.4486,188700.0
2016-06-15 14:10:00,29.16,29.17,29.13,29.16,42324.0,26.4577,26.4668,26.4305,26.4577,42324.0
2016-06-15 14:20:00,29.16,29.16,29.13,29.13,44228.0,26.4577,26.4577,26.4305,26.4305,44228.0
2016-06-15 14:30:00,29.11,29.16,29.1,29.15,62756.0,26.4123,26.4577,26.4033,26.4486,62756.0
2016-06-15 14:40:00,29.14,29.18,29.14,29.17,60164.0,26.4396,26.4759,26.4396,26.4668,60164.0
2016-06-15 14:50:00,29.17,29.17,29.14,29.16,41280.0,26.4668,26.4668,26.4396,26.4577,41280.0
2016-06-15 15:00:00,29.16,29.18,29.15,29.16,24440.0,26.4577,26.4759,26.4486,26.4577,24440.0
2016-06-15 15:10:00,29.16,29.17,29.14,29.16,92812.0,26.4577,26.4668,26.4396,26.4577,92812.0
2016-06-15 15:20:00,29.16,29.18,29.16,29.17,24284.0,26.4577,26.4759,26.4577,26.4668,24284.0
2016-06-15 15:30:00,29.16,29.18,29.09,29.09,33004.0,26.4577,26.4759,26.3942,26.3942,33004.0
2016-06-15 15:40:00,29.09,29.1,29.03,29.05,36460.0,26.3942,26.4033,26.3398,26.3579,36460.0
2016-06-15 15:50:00,29.04,29.04,29.0,29.03,173776.0,26.3488,26.3488,26.3125,26.3398,173776.0
2016-06-16 09:30:00,28.89,28.9,28.84,28.84,127252.0,26.2127,26.2218,26.1674,26.1674,127252.0
2016-06-16 09:40:00,28.84,28.85,28.81,28.84,95744.0,26.1674,26.1764,26.1401,26.1674,95744.0
2016-06-16 09:50:00,28.83,28.83,28.79,28.79,51932.0,26.1583,26.1583,26.122,26.122,51932.0
2016-06-16 10:00:00,28.79,28.8,28.76,28.8,101416.0,26.122,26.1311,26.0948,26.1311,101416.0
2016-06-16 10:10:00,28.8,28.82,28.79,28.81,11200.0,26.1311,26.1492,26.122,26.1401,11200.0
2016-06-16 10:20:00,28.8,28.81,28.77,28.79,32624.0,26.1311,26.1401,26.1039,26.122,32624.0
2016-06-16 10:30:00,28.78,28.79,28.74,28.75,33576.0,26.1129,26.122,26.0766,26.0857,33576.0
2016-06-16 10:40:00,28.75,28.78,28.74,28.78,58812.0,26.0857,26.1129,26.0766,26.1129,58812.0
2016-06-16 10:50:00,28.77,28.79,28.75,28.79,40912.0,26.1039,26.122,26.0857,26.122,40912.0
2016-06-16 11:00:00,28.79,28.82,28.79,28.82,22136.0,26.122,26.1492,26.122,26.1492,22136.0
2016-06-16 11:10:00,28.81,28.83,28.8,28.8,15220.0,26.1401,26.1583,26.1311,26.1311,15220.0
2016-06-16 11:20:00,28.81,28.89,28.8,28.88,175288.0,26.1401,26.2127,26.1311,26.2037,175288.0
2016-06-16 11:30:00,28.89,28.9,28.86,28.86,128180.0,26.2127,26.2218,26.1855,26.1855,128180.0
2016-06-16 11:40:00,28.86,28.86,28.83,28.83,23676.0,26.1855,26.1855,26.1583,26.1583,23676.0
2016-06-16 11:50:00,28.83,28.83,28.81,28.82,58404.0,26.1583,26.1583,26.1401,26.1492,58404.0
2016-06-16 12:00:00,28.81,28.83,28.79,28.83,29624.0,26.1401,26.1583,26.122,26.1583,29624.0
2016-06-16 12:10:00,28.83,28.88,28.81,28.88,17172.0,26.1583,26.2037,26.1401,26.2037,17172.0
2016-06-16 12:20:00,28.89,28.96,28.88,28.94,152376.0,26.2127,26.2762,26.2037,26.2581,152376.0
2016-06-16 12:30:00,28.93,28.97,28.92,28.96,97848.0,26.249,26.2853,26.24,26.2762,97848.0
2016-06-16 12:40:00,28.96,29.0,28.95,28.98,38376.0,26.2762,26.3125,26.2672,26.2944,38376.0
2016-06-16 12:50:00,28.98,28.98,28.95,28.96,83928.0,26.2944,26.2944,26.2672,26.2762,83928.0
2016-06-16 13:00:00,28.97,29.01,28.96,28.98,91852.0,26.2853,26.3216,26.2762,26.2944,91852.0
2016-06-16 13:10:00,28.98,29.02,28.96,28.98,38288.0,26.2944,26.3307,26.2762,26.2944,38288.0
2016-06-16 13:20:00,28.98,29.0,28.96,28.97,69964.0,26.2944,26.3125,26.2762,26.2853,69964.0
2016-06-16 13:30:00,28.97,28.98,28.93,28.98,82876.0,26.2853,26.2944,26.249,26.2944,82876.0
2016-06-16 13:40:00,28.98,28.98,28.92,28.93,32784.0,26.2944,26.2944,26.24,26.249,32784.0
2016-06-16 13:50:00,28.94,28.95,28.92,28.93,37740.0,26.2581,26.2672,26.24,26.249,37740.0
2016-06-16 14:00:00,28.92,28.97,28.92,28.96,77416.0,26.24,26.2853,26.24,26.2762,77416.0
2016-06-16 14:10:00,28.96,29.05,28.96,29.03,113024.0,26.2762,26.3579,26.2762,26.3398,113024.0
2016-06-16 14:20:00,29.03,29.03,28.98,28.99,34456.0,26.3398,26.3398,26.2944,26.3035,34456.0
2016-06-16 14:30:00,29.0,29.01,28.99,29.0,93528.0,26.3125,26.3216,26.3035,26.3125,93528.0
2016-06-16 14:40:00,28.99,29.02,28.99,29.01,41120.0,26.3035,26.3307,26.3035,26.3216,41120.0
2016-06-16 14:50:00,29.02,29.06,29.01,29.03,74484.0,26.3307,26.367,26.3216,26.3398,74484.0
2016-06-16 15:00:00,29.03,29.04,29.02,29.04,47036.0,26.3398,26.3488,26.3307,26.3488,47036.0
2016-06-16 15:10:00,29.04,29.08,29.04,29.06,110832.0,26.3488,26.3851,26.3488,26.367,110832.0
2016-06-16 15:20:00,29.06,29.11,29.05,29.1,45652.0,26.367,26.4123,26.3579,26.4033,45652.0
2016-06-16 15:30:00,29.1,29.13,29.09,29.1,63964.0,26.4033,26.4305,26.3942,26.4033,63964.0
2016-06-16 15:40:00,29.11,29.13,29.1,29.13,40896.0,26.4123,26.4305,26.4033,26.4305,40896.0
2016-06-16 15:50:00,29.11,29.12,29.09,29.11,234960.0,26.4123,26.4214,26.3942,26.4123,234960.0
2016-06-17 09:30:00,29.09,29.09,28.93,28.93,558056.0,26.3942,26.3942,26.249,26.249,558056.0
2016-06-17 09:40:00,28.93,28.96,28.91,28.91,171960.0,26.249,26.2762,26.2309,26.2309,171960.0
2016-06-17 09:50:00,28.92,28.95,28.91,28.94,134244.0,26.24,26.2672,26.2309,26.2581,134244.0
2016-06-17 10:00:00,28.93,28.94,28.92,28.92,94036.0,26.249,26.2581,26.24,26.24,94036.0
2016-06-17 10:10:00,28.94,28.96,28.93,28.96,36532.0,26.2581,26.2762,26.249,26.2762,36532.0
2016-06-17 10:20:00,28.96,28.96,28.88,28.88,147708.0,26.2762,26.2762,26.2037,26.2037,147708.0
2016-06-17 10:30:00,28.88,28.88,28.83,28.86,105988.0,26.2037,26.2037,26.1583,26.1855,105988.0
2016-06-17 10:40:00,28.86,28.89,28.85,28.89,46632.0,26.1855,26.2127,26.1764,26.2127,46632.0
2016-06-17 10:50:00,28.87,28.88,28.85,28.85,53372.0,26.1946,26.2037,26.1764,26.1764,53372.0
2016-06-17 11:00:00,28.85,28.85,28.81,28.83,44284.0,26.1764,26.1764,26.1401,26.1583,44284.0
2016-06-17 11:10:00,28.83,28.85,28.8,28.85,94180.0,26.1583,26.1764,26.1311,26.1764,94180.0
2016-06-17 11:20:00,28.84,28.85,28.81,28.81,66912.0,26.1674,26.1764,26.1401,26.1401,66912.0
2016-06-17 11:30:00,28.8,28.84,28.8,28.83,97108.0,26.1311,26.1674,26.1311,26.1583,97108.0
2016-06-17 11:40:00,28.83,28.86,28.83,28.85,91016.0,26.1583,26.1855,26.1583,26.1764,91016.0
2016-06-17 11:50:00,28.85,28.86,28.82,28.84,60196.0,26.1764,26.1855,26.1492,26.1674,60196.0
2016-06-17 12:00:00,28.85,28.91,28.85,28.9,77364.0,26.1764,26.2309,26.1764,26.2218,77364.0
2016-06-17 12:10:00,28.91,28.92,28.89,28.9,40152.0,26.2309,26.24,26.2127,26.2218,40152.0
2016-06-17 12:20:00,28.91,28.91,28.88,28.9,36072.0,26.2309,26.2309,26.2037,26.2218,36072.0
2016-06-17 12:30:00,28.9,28.9,28.88,28.88,22320.0,26.2218,26.2218,26.2037,26.2037,22320.0
2016-06-17 12:40:00,28.88,28.9,28.86,28.86,27108.0,26.2037,26.2218,26.1855,26.1855,27108.0
2016-06-17 12:50:00,28.88,28.88,28.86,28.87,33856.0,26.2037,26.2037,26.1855,26.1946,33856.0
2016-06-17 13:00:00,28.87,28.89,28.84,28.89,84440.0,26.1946,26.2127,26.1674,26.2127,84440.0
2016-06-17 13:10:00,28.89,28.92,28.88,28.91,40452.0,26.2127,26.24,26.2037,26.2309,40452.0
2016-06-17 13:20:00,28.91,28.93,28.9,28.91,60016.0,26.2309,26.249,26.2218,26.2309,60016.0
2016-06-17 13:30:00,28.91,28.91,28.89,28.9,55960.0,26.2309,26.2309,26.2127,26.2218,55960.0
2016-06-17 13:40:00,28.9,28.93,28.9,28.92,63360.0,26.2218,26.249,26.2218,26.24,63360.0
2016-06-17 13:50:00,28.92,28.94,28.91,28.92,69648.0,26.24,26.2581,26.2309,26.24,69648.0
2016-06-17 14:00:00,28.91,28.93,28.88,28.89,68888.0,26.2309,26.249,26.2037,26.2127,68888.0
2016-06-17 14:10:00,28.91,28.92,28.9,28.9,43768.0,26.2309,26.24,26.2218,26.2218,43768.0
2016-06-17 14:20:00,28.9,28.93,28.89,28.92,150936.0,26.2218,26.249,26.2127,26.24,150936.0
2016-06-17 14:30:00,28.92,28.95,28.92,28.94,57936.0,26.24,26.2672,26.24,26.2581,57936.0
2016-06-17 14:40:00,28.94,28.96,28.92,28.95,76748.0,26.2581,26.2762,26.24,26.2672,76748.0
2016-06-17 14:50:00,28.95,28.95,28.93,28.93,35752.0,26.2672,26.2672,26.249,26.249,35752.0
2016-06-17 15:00:00,28.94,28.94,28.92,28.92,28900.0,26.2581,26.2581,26.24,26.24,28900.0
2016-06-17 15:10:00,28.92,28.93,28.89,28.9,67512.0,26.24,26.249,26.2127,26.2218,67512.0
2016-06-17 15:20:00,28.9,28.91,28.89,28.9,61224.0,26.2218,26.2309,26.2127,26.2218,61224.0
2016-06-17 15:30:00,28.9,28.91,28.89,28.89,67272.0,26.2218,26.2309,26.2127,26.2127,67272.0
2016-06-17 15:40:00,28.89,28.9,28.87,28.9,99200.0,26.2127,26.2218,26.1946,26.2218,99200.0
2016-06-17 15:50:00,28.89,28.91,28.89,28.9,211160.0,26.2127,26.2309,26.2127,26.2218,211160.0
2016-06-20 09:30:00,29.19,29.25,29.17,29.25,225800.0,26.4849,26.5394,26.4668,26.5394,225800.0
2016-06-20 09:40:00,29.25,29.27,29.24,29.25,100628.0,26.5394,26.5575,26.5303,26.5394,100628.0
2016-06-20 09:50:00,29.25,29.25,29.23,29.25,68716.0,26.5394,26.5394,26.5212,26.5394,68716.0
2016-06-20 10:00:00,29.25,29.32,29.25,29.3,99372.0,26.5394,26.6029,26.5394,26.5847,99372.0
2016-06-20 10:10:00,29.3,29.31,29.28,29.3,67304.0,26.5847,26.5938,26.5666,26.5847,67304.0
2016-06-20 10:20:00,29.29,29.3,29.27,29.28,39492.0,26.5757,26.5847,26.5575,26.5666,39492.0
2016-06-20 10:30:00,29.28,29.29,29.26,29.27,67476.0,26.5666,26.5757,26.5484,26.5575,67476.0
2016-06-20 10:40:00,29.27,29.28,29.26,29.26,29680.0,26.5575,26.5666,26.5484,26.5484,29680.0
2016-06-20 10:50:00,29.27,29.27,29.26,29.27,57016.0,26.5575,26.5575,26.5484,26.5575,57016.0
2016-06-20 11:00:00,29.27,29.29,29.26,29.29,40700.0,26.5575,26.5757,26.5484,26.5757,40700.0
2016-06-20 11:10:00,29.29,29.29,29.27,29.28,11400.0,26.5757,26.5757,26.5575,26.5666,11400.0
2016-06-20 11:20:00,29.29,29.29,29.27,29.28,27052.0,26.5757,26.5757,26.5575,26.5666,27052.0
2016-06-20 11:30:00,29.27,29.29,29.27,29.28,30356.0,26.5575,26.5757,26.5575,26.5666,30356.0
2016-06-20 11:40:00,29.28,29.28,29.23,29.23,19044.0,26.5666,26.5666,26.5212,26.5212,19044.0
2016-06-20 11:50:00,29.24,29.24,29.21,29.24,55960.0,26.5303,26.5303,26.5031,26.5303,55960.0
2016-06-20 12:00:00,29.24,29.24,29.22,29.23,23516.0,26.5303,26.5303,26.5122,26.5212,23516.0
2016-06-20 12:10:00,29.23,29.23,29.21,29.22,26524.0,26.5212,26.5212,26.5031,26.5122,26524.0
2016-06-20 12:20:00,29.22,29.23,29.21,29.23,24480.0,26.5122,26.5212,26.5031,26.5212,24480.0
2016-06-20 12:30:00,29.23,29.24,29.23,29.23,12904.0,26.5212,26.5303,26.5212,26.5212,12904.0
2016-06-20 12:40:00,29.23,29.24,29.22,29.24,19048.0,26.5212,26.5303,26.5122,26.5303,19048.0
2016-06-20 12:50:00,29.23,29.25,29.23,29.25,71548.0,26.5212,26.5394,26.5212,26.5394,71548.0
2016-06-20 13:00:00,29.24,29.25,29.24,29.25,23540.0,26.5303,26.5394,26.5303,26.5394,23540.0
2016-06-20 13:10:00,29.25,29.25,29.2,29.21,69828.0,26.5394,26.5394,26.494,26.5031,69828.0
2016-06-20 13:20:00,29.21,29.23,29.19,29.2,84160.0,26.5031,26.5212,26.4849,26.494,84160.0
2016-06-20 13:30:00,29.2,29.22,29.2,29.21,17040.0,26.494,26.5122,26.494,26.5031,17040.0
2016-06-20 13:40:00,29.21,29.23,29.21,29.23,23344.0,26.5031,26.5212,26.5031,26.5212,23344.0
2016-06-20 13:50:00,29.23,29.24,29.22,29.23,23476.0,26.5212,26.5303,26.5122,26.5212,23476.0
2016-06-20 14:00:00,29.22,29.23,29.2,29.21,36104.0,26.5122,26.5212,26.494,26.5031,36104.0
2016-06-20 14:10:00,29.22,29.22,29.19,29.2,28732.0,26.5122,26.5122,26.4849,26.494,28732.0
2016-06-20 14:20:00,29.2,29.21,29.18,29.18,59644.0,26.494,26.5031,26.4759,26.4759,59644.0
2016-06-20 14:30:00,29.18,29.2,29.18,29.18,58096.0,26.4759,26.494,26.4759,26.4759,58096.0
2016-06-20 14:40:00,29.19,29.21,29.18,29.21,97996.0,26.4849,26.5031,26.4759,26.5031,97996.0
2016-06-20 14:50:00,29.21,29.22,29.2,29.22,90612.0,26.5031,26.5122,26.494,26.5122,90612.0
2016-06-20 15:00:00,29.22,29.22,29.19,29.19,138520.0,26.5122,26.5122,26.4849,26.4849,138520.0
2016-06-20 15:10:00,29.2,29.2,29.15,29.16,93972.0,26.494,26.494,26.4486,26.4577,93972.0
2016-06-20 15:20:00,29.16,29.17,29.12,29.12,55744.0,26.4577,26.4668,26.4214,26.4214,55744.0
2016-06-20 15:30:00,29.12,29.14,29.12,29.13,62804.0,26.4214,26.4396,26.4214,26.4305,62804.0
2016-06-20 15:40:00,29.13,29.15,29.09,29.09,104412.0,26.4305,26.4486,26.3942,26.3942,104412.0
2016-06-20 15:50:00,29.09,29.09,29.06,29.08,254256.0,26.3942,26.3942,26.367,26.3851,254256.0
2016-06-21 09:30:00,29.03,29.04,29.01,29.04,69292.0,26.4514,26.4605,26.4331,26.4605,69292.0
2016-06-21 09:40:00,29.03,29.06,29.01,29.05,76652.0,26.4514,26.4787,26.4331,26.4696,76652.0
2016-06-21 09:50:00,29.05,29.06,29.02,29.04,64916.0,26.4696,26.4787,26.4422,26.4605,64916.0
2016-06-21 10:00:00,29.04,29.04,29.0,29.01,112992.0,26.4605,26.4605,26.424,26.4331,112992.0
2016-06-21 10:10:00,29.0,29.05,29.0,29.04,39644.0,26.424,26.4696,26.424,26.4605,39644.0
2016-06-21 10:20:00,29.03,29.03,28.98,29.03,85320.0,26.4514,26.4514,26.4058,26.4514,85320.0
2016-06-21 10:30:00,29.03,29.04,29.0,29.01,91536.0,26.4514,26.4605,26.424,26.4331,91536.0
2016-06-21 10:40:00,29.02,29.03,29.0,29.0,58120.0,26.4422,26.4514,26.424,26.424,58120.0
2016-06-21 10:50:00,29.0,29.0,28.98,28.99,78660.0,26.424,26.424,26.4058,26.4149,78660.0
2016-06-21 11:00:00,28.99,29.04,28.99,29.03,68080.0,26.4149,26.4605,26.4149,26.4514,68080.0
2016-06-21 11:10:00,29.03,29.06,29.02,29.04,99044.0,26.4514,26.4787,26.4422,26.4605,99044.0
2016-06-21 11:20:00,29.04,29.04,28.99,29.0,41988.0,26.4605,26.4605,26.4149,26.424,41988.0
2016-06-21 11:30:00,28.99,28.99,28.97,28.99,43352.0,26.4149,26.4149,26.3967,26.4149,43352.0
2016-06-21 11:40:00,28.99,29.0,28.99,28.99,214888.0,26.4149,26.424,26.4149,26.4149,214888.0
2016-06-21 11:50:00,28.99,29.02,28.99,29.02,26816.0,26.4149,26.4422,26.4149,26.4422,26816.0
2016-06-21 12:00:00,29.01,29.02,29.0,29.01,26404.0,26.4331,26.4422,26.424,26.4331,26404.0
2016-06-21 12:10:00,29.01,29.02,29.0,29.01,54040.0,26.4331,26.4422,26.424,26.4331,54040.0
2016-06-21 12:20:00,29.01,29.04,29.01,29.04,23740.0,26.4331,26.4605,26.4331,26.4605,23740.0
2016-06-21 12:30:00,29.05,29.05,29.03,29.03,22136.0,26.4696,26.4696,26.4514,26.4514,22136.0
2016-06-21 12:40:00,29.03,29.03,29.01,29.01,637976.0,26.4514,26.4514,26.4331,26.4331,637976.0
2016-06-21 12:50:00,29.01,29.01,29.0,29.0,209472.0,26.4331,26.4331,26.424,26.424,209472.0
2016-06-21 13:00:00,29.0,29.02,28.99,29.01,394428.0,26.424,26.4422,26.4149,26.4331,394428.0
2016-06-21 13:10:00,29.01,29.01,29.0,29.01,63432.0,26.4331,26.4331,26.424,26.4331,63432.0
2016-06-21 13:20:00,29.0,29.0,28.98,28.99,193116.0,26.424,26.424,26.4058,26.4149,193116.0
2016-06-21 13:30:00,28.99,29.0,28.96,28.97,101368.0,26.4149,26.424,26.3876,26.3967,101368.0
2016-06-21 13:40:00,28.97,28.99,28.96,28.96,1326836.0,26.3967,26.4149,26.3876,26.3876,1326836.0
2016-06-21 13:50:00,28.97,29.0,28.97,29.0,39640.0,26.3967,26.424,26.3967,26.424,39640.0
2016-06-21 14:00:00,29.0,29.02,28.98,29.01,51612.0,26.424,26.4422,26.4058,26.4331,51612.0
2016-06-21 14:10:00,29.01,29.03,29.01,29.03,80920.0,26.4331,26.4514,26.4331,26.4514,80920.0
2016-06-21 14:20:00,29.03,29.03,29.02,29.03,58600.0,26.4514,26.4514,26.4422,26.4514,58600.0
2016-06-21 14:30:00,29.03,29.08,29.02,29.06,90176.0,26.4514,26.4969,26.4422,26.4787,90176.0
2016-06-21 14:40:00,29.06,29.06,29.05,29.05,72188.0,26.4787,26.4787,26.4696,26.4696,72188.0
2016-06-21 14:50:00,29.05,29.05,29.03,29.04,57228.0,26.4696,26.4696,26.4514,26.4605,57228.0
2016-06-21 15:00:00,29.04,29.04,29.0,29.01,143364.0,26.4605,26.4605,26.424,26.4331,143364.0
2016-06-21 15:10:00,29.02,29.06,29.01,29.06,263668.0,26.4422,26.4787,26.4331,26.4787,263668.0
2016-06-21 15:20:00,29.05,29.08,29.04,29.08,166092.0,26.4696,26.4969,26.4605,26.4969,166092.0
2016-06-21 15:30:00,29.07,29.08,29.05,29.07,89668.0,26.4878,26.4969,26.4696,26.4878,89668.0
2016-06-21 15:40:00,29.07,29.07,29.02,29.04,173440.0,26.4878,26.4878,26.4422,26.4605,173440.0
2016-06-21 15:50:00,29.04,29.05,29.01,29.01,259644.0,26.4605,26.4696,26.4331,26.4331,259644.0
2016-06-22 09:30:00,29.04,29.08,29.04,29.04,88080.0,26.4605,26.4969,26.4605,26.4605,88080.0
2016-06-22 09:40:00,29.05,29.07,29.03,29.04,131224.0,26.4696,26.4878,26.4514,26.4605,131224.0
2016-06-22 09:50:00,29.04,29.05,29.03,29.04,41552.0,26.4605,26.4696,26.4514,26.4605,41552.0
2016-06-22 10:00:00,29.03,29.05,29.02,29.05,96640.0,26.4514,26.4696,26.4422,26.4696,96640.0
2016-06-22 10:10:00,29.05,29.07,29.05,29.06,62952.0,26.4696,26.4878,26.4696,26.4787,62952.0
2016-06-22 10:20:00,29.06,29.08,29.05,29.07,44184.0,26.4787,26.4969,26.4696,26.4878,44184.0
2016-06-22 10:30:00,29.07,29.13,29.06,29.11,202620.0,26.4878,26.5425,26.4787,26.5242,202620.0
2016-06-22 10:40:00,29.11,29.15,29.11,29.14,88460.0,26.5242,26.5607,26.5242,26.5516,88460.0
2016-06-22 10:50:00,29.15,29.16,29.13,29.14,43012.0,26.5607,26.5698,26.5425,26.5516,43012.0
2016-06-22 11:00:00,29.14,29.15,29.13,29.13,51104.0,26.5516,26.5607,26.5425,26.5425,51104.0
2016-06-22 11:10:00,29.13,29.16,29.12,29.16,68332.0,26.5425,26.5698,26.5334,26.5698,68332.0
2016-06-22 11:20:00,29.16,29.17,29.16,29.17,51472.0,26.5698,26.5789,26.5698,26.5789,51472.0
2016-06-22 11:30:00,29.16,29.16,29.09,29.11,187160.0,26.5698,26.5698,26.506,26.5242,187160.0
2016-06-22 11:40:00,29.11,29.12,29.09,29.1,108508.0,26.5242,26.5334,26.506,26.5151,108508.0
2016-06-22 11:50:00,29.1,29.11,29.09,29.11,30152.0,26.5151,26.5242,26.506,26.5242,30152.0
2016-06-22 12:00:00,29.11,29.12,29.09,29.1,66784.0,26.5242,26.5334,26.506,26.5151,66784.0
2016-06-22 12:10:00,29.1,29.11,29.08,29.08,43016.0,26.5151,26.5242,26.4969,26.4969,43016.0
2016-06-22 12:20:00,29.07,29.08,29.01,29.03,74288.0,26.4878,26.4969,26.4331,26.4514,74288.0
2016-06-22 12:30:00,29.03,29.04,29.03,29.03,7840.0,26.4514,26.4605,26.4514,26.4514,7840.0
2016-06-22 12:40:00,29.03,29.04,29.01,29.03,56240.0,26.4514,26.4605,26.4331,26.4514,56240.0
2016-06-22 12:50:00,29.03,29.05,29.03,29.04,61292.0,26.4514,26.4696,26.4514,26.4605,61292.0
2016-06-22 13:00:00,29.04,29.04,28.97,28.97,124560.0,26.4605,26.4605,26.3967,26.3967,124560.0
2016-06-22 13:10:00,28.97,28.99,28.96,28.99,78264.0,26.3967,26.4149,26.3876,26.4149,78264.0
2016-06-22 13:20:00,28.99,29.0,28.98,29.0,131212.0,26.4149,26.424,26.4058,26.424,131212.0
2016-06-22 13:30:00,29.0,29.02,28.99,29.02,47780.0,26.424,26.4422,26.4149,26.4422,47780.0
2016-06-22 13:40:00,29.03,29.04,29.02,29.03,79944.0,26.4514,26.4605,26.4422,26.4514,79944.0
2016-06-22 13:50:00,29.03,29.06,29.03,29.05,84720.0,26.4514,26.4787,26.4514,26.4696,84720.0
2016-06-22 14:00:00,29.05,29.07,29.04,29.04,61224.0,26.4696,26.4878,26.4605,26.4605,61224.0
2016-06-22 14:10:00,29.05,29.06,29.04,29.04,64660.0,26.4696,26.4787,26.4605,26.4605,64660.0
2016-06-22 14:20:00,29.04,29.05,29.02,29.04,84240.0,26.4605,26.4696,26.4422,26.4605,84240.0
2016-06-22 14:30:00,29.05,29.05,29.0,29.01,57108.0,26.4696,26.4696,26.424,26.4331,57108.0
2016-06-22 14:40:00,29.0,29.02,28.99,29.0,164260.0,26.424,26.4422,26.4149,26.424,164260.0
2016-06-22 14:50:00,29.0,29.02,28.99,29.02,168920.0,26.424,26.4422,26.4149,26.4422,168920.0
2016-06-22 15:00:00,29.02,29.05,29.0,29.0,207228.0,26.4422,26.4696,26.424,26.424,207228.0
2016-06-22 15:10:00,29.0,29.02,29.0,29.0,66044.0,26.424,26.4422,26.424,26.424,66044.0
2016-06-22 15:20:00,29.0,29.0,28.97,28.98,77512.0,26.424,26.424,26.3967,26.4058,77512.0
2016-06-22 15:30:00,28.98,29.0,28.97,29.0,57888.0,26.4058,26.424,26.3967,26.424,57888.0
2016-06-22 15:40:00,29.0,29.0,28.96,28.98,153464.0,26.424,26.424,26.3876,26.4058,153464.0
2016-06-22 15:50:00,28.97,28.99,28.94,28.96,164436.0,26.3967,26.4149,26.3693,26.3876,164436.0
2016-06-23 09:30:00,29.17,29.18,29.12,29.13,193584.0,26.5789,26.588,26.5334,26.5425,193584.0
2016-06-23 09:40:00,29.13,29.14,29.11,29.12,127584.0,26.5425,26.5516,26.5242,26.5334,127584.0
2016-06-23 09:50:00,29.12,29.13,29.08,29.13,143172.0,26.5334,26.5425,26.4969,26.5425,143172.0
2016-06-23 10:00:00,29.13,29.17,29.12,29.15,126424.0,26.5425,26.5789,26.5334,26.5607,126424.0
2016-06-23 10:10:00,29.14,29.16,29.12,29.12,171284.0,26.5516,26.5698,26.5334,26.5334,171284.0
2016-06-23 10:20:00,29.13,29.17,29.12,29.14,116796.0,26.5425,26.5789,26.5334,26.5516,116796.0
2016-06-23 10:30:00,29.14,29.14,29.11,29.13,149236.0,26.5516,26.5516,26.5242,26.5425,149236.0
2016-06-23 10:40:00,29.13,29.14,29.12,29.13,108492.0,26.5425,26.5516,26.5334,26.5425,108492.0
2016-06-23 10:50:00,29.13,29.18,29.13,29.17,119460.0,26.5425,26.588,26.5425,26.5789,119460.0
2016-06-23 11:00:00,29.17,29.2,29.17,29.19,71488.0,26.5789,26.6063,26.5789,26.5971,71488.0
2016-06-23 11:10:00,29.18,29.22,29.18,29.21,66292.0,26.588,26.6245,26.588,26.6154,66292.0
2016-06-23 11:20:00,29.21,29.22,29.2,29.22,75560.0,26.6154,26.6245,26.6063,26.6245,75560.0
2016-06-23 11:30:00,29.22,29.23,29.22,29.22,103128.0,26.6245,26.6336,26.6245,26.6245,103128.0
2016-06-23 11:40:00,29.22,29.23,29.2,29.22,81616.0,26.6245,26.6336,26.6063,26.6245,81616.0
2016-06-23 11:50:00,29.22,29.23,29.22,29.22,52032.0,26.6245,26.6336,26.6245,26.6245,52032.0
2016-06-23 12:00:00,29.22,29.24,29.21,29.22,46648.0,26.6245,26.6427,26.6154,26.6245,46648.0
2016-06-23 12:10:00,29.22,29.22,29.21,29.22,32640.0,26.6245,26.6245,26.6154,26.6245,32640.0
2016-06-23 12:20:00,29.21,29.22,29.21,29.22,21736.0,26.6154,26.6245,26.6154,26.6245,21736.0
2016-06-23 12:30:00,29.21,29.21,29.2,29.21,40128.0,26.6154,26.6154,26.6063,26.6154,40128.0
2016-06-23 12:40:00,29.21,29.21,29.18,29.18,105420.0,26.6154,26.6154,26.588,26.588,105420.0
2016-06-23 12:50:00,29.18,29.2,29.18,29.19,32352.0,26.588,26.6063,26.588,26.5971,32352.0
2016-06-23 13:00:00,29.19,29.2,29.18,29.2,34160.0,26.5971,26.6063,26.588,26.6063,34160.0
2016-06-23 13:10:00,29.2,29.21,29.18,29.21,130488.0,26.6063,26.6154,26.588,26.6154,130488.0
2016-06-23 13:20:00,29.2,29.21,29.19,29.2,22800.0,26.6063,26.6154,26.5971,26.6063,22800.0
2016-06-23 13:30:00,29.2,29.2,29.17,29.18,38744.0,26.6063,26.6063,26.5789,26.588,38744.0
2016-06-23 13:40:00,29.18,29.19,29.16,29.18,262124.0,26.588,26.5971,26.5698,26.588,262124.0
2016-06-23 13:50:00,29.17,29.18,29.17,29.18,25664.0,26.5789,26.588,26.5789,26.588,25664.0
2016-06-23 14:00:00,29.18,29.18,29.17,29.18,63292.0,26.588,26.588,26.5789,26.588,63292.0
2016-06-23 14:10:00,29.2,29.2,29.19,29.19,43632.0,26.6063,26.6063,26.5971,26.5971,43632.0
2016-06-23 14:20:00,29.2,29.2,29.18,29.19,110668.0,26.6063,26.6063,26.588,26.5971,110668.0
2016-06-23 14:30:00,29.19,29.2,29.18,29.2,31428.0,26.5971,26.6063,26.588,26.6063,31428.0
2016-06-23 14:40:00,29.2,29.22,29.19,29.21,66528.0,26.6063,26.6245,26.5971,26.6154,66528.0
2016-06-23 14:50:00,29.21,29.22,29.21,29.21,58228.0,26.6154,26.6245,26.6154,26.6154,58228.0
2016-06-23 15:00:00,29.21,29.22,29.2,29.2,47916.0,26.6154,26.6245,26.6063,26.6063,47916.0
2016-06-23 15:10:00,29.2,29.21,29.2,29.2,29176.0,26.6063,26.6154,26.6063,26.6063,29176.0
2016-06-23 15:20:00,29.2,29.2,29.18,29.19,58848.0,26.6063,26.6063,26.588,26.5971,58848.0
2016-06-23 15:30:00,29.18,29.21,29.18,29.2,71480.0,26.588,26.6154,26.588,26.6063,71480.0
2016-06-23 15:40:00,29.2,29.25,29.2,29.25,144828.0,26.6063,26.6518,26.6063,26.6518,144828.0
2016-06-23 15:50:00,29.25,29.3,29.25,29.3,158584.0,26.6518,26.6974,26.6518,26.6974,158584.0
2016-06-24 09:30:00,28.33,28.54,28.3,28.52,516888.0,25.8135,26.0049,25.7862,25.9867,516888.0
2016-06-24 09:40:00,28.52,28.65,28.52,28.6,280632.0,25.9867,26.1051,25.9867,26.0595,280632.0
2016-06-24 09:50:00,28.6,28.69,28.54,28.67,310428.0,26.0595,26.1416,26.0049,26.1233,310428.0
2016-06-24 10:00:00,28.67,28.77,28.64,28.75,455272.0,26.1233,26.2144,26.096,26.1962,455272.0
2016-06-24 10:10:00,28.76,28.79,28.68,28.68,439500.0,26.2053,26.2327,26.1324,26.1324,439500.0
2016-06-24 10:20:00,28.68,28.69,28.62,28.67,333920.0,26.1324,26.1416,26.0778,26.1233,333920.0
2016-06-24 10:30:00,28.67,28.71,28.62,28.71,318300.0,26.1233,26.1598,26.0778,26.1598,318300.0
2016-06-24 10:40:00,28.69,28.69,28.63,28.67,226576.0,26.1416,26.1416,26.0869,26.1233,226576.0
2016-06-24 10:50:00,28.67,28.71,28.62,28.62,289600.0,26.1233,26.1598,26.0778,26.0778,289600.0
2016-06-24 11:00:00,28.63,28.64,28.56,28.63,475968.0,26.0869,26.096,26.0231,26.0869,475968.0
2016-06-24 11:10:00,28.62,28.62,28.56,28.59,276164.0,26.0778,26.0778,26.0231,26.0504,276164.0
2016-06-24 11:20:00,28.58,28.59,28.52,28.58,352748.0,26.0413,26.0504,25.9867,26.0413,352748.0
2016-06-24 11:30:00,28.58,28.62,28.56,28.58,307800.0,26.0413,26.0778,26.0231,26.0413,307800.0
2016-06-24 11:40:00,28.58,28.65,28.55,28.58,257792.0,26.0413,26.1051,26.014,26.0413,257792.0
2016-06-24 11:50:00,28.59,28.61,28.56,28.61,124744.0,26.0504,26.0687,26.0231,26.0687,124744.0
2016-06-24 12:00:00,28.61,28.62,28.54,28.54,149112.0,26.0687,26.0778,26.0049,26.0049,149112.0
2016-06-24 12:10:00,28.53,28.54,28.49,28.51,199264.0,25.9958,26.0049,25.9593,25.9775,199264.0
2016-06-24 12:20:00,28.51,28.54,28.5,28.53,142516.0,25.9775,26.0049,25.9684,25.9958,142516.0
2016-06-24 12:30:00,28.53,28.54,28.49,28.49,149096.0,25.9958,26.0049,25.9593,25.9593,149096.0
2016-06-24 12:40:00,28.49,28.5,28.42,28.43,214600.0,25.9593,25.9684,25.8955,25.9046,214600.0
2016-06-24 12:50:00,28.43,28.46,28.41,28.43,196004.0,25.9046,25.932,25.8864,25.9046,196004.0
2016-06-24 13:00:00,28.43,28.47,28.42,28.42,160396.0,25.9046,25.9411,25.8955,25.8955,160396.0
2016-06-24 13:10:00,28.42,28.48,28.42,28.46,296220.0,25.8955,25.9502,25.8955,25.932,296220.0
2016-06-24 13:20:00,28.46,28.47,28.44,28.47,203152.0,25.932,25.9411,25.9138,25.9411,203152.0
2016-06-24 13:30:00,28.47,28.52,28.46,28.51,214664.0,25.9411,25.9867,25.932,25.9775,214664.0
2016-06-24 13:40:00,28.51,28.51,28.45,28.48,191136.0,25.9775,25.9775,25.9229,25.9502,191136.0
2016-06-24 13:50:00,28.48,28.49,28.45,28.48,166828.0,25.9502,25.9593,25.9229,25.9502,166828.0
2016-06-24 14:00:00,28.48,28.5,28.48,28.49,263908.0,25.9502,25.9684,25.9502,25.9593,263908.0
2016-06-24 14:10:00,28.49,28.5,28.45,28.46,169780.0,25.9593,25.9684,25.9229,25.932,169780.0
2016-06-24 14:20:00,28.46,28.46,28.4,28.41,200924.0,25.932,25.932,25.8773,25.8864,200924.0
2016-06-24 14:30:00,28.41,28.41,28.34,28.38,206508.0,25.8864,25.8864,25.8226,25.8591,206508.0
2016-06-24 14:40:00,28.37,28.39,28.34,28.38,149424.0,25.85,25.8682,25.8226,25.8591,149424.0
2016-06-24 14:50:00,28.38,28.45,28.36,28.41,190320.0,25.8591,25.9229,25.8409,25.8864,190320.0
2016-06-24 15:00:00,28.4,28.43,28.37,28.38,134192.0,25.8773,25.9046,25.85,25.8591,134192.0
2016-06-24 15:10:00,28.37,28.37,28.25,28.25,549164.0,25.85,25.85,25.7406,25.7406,549164.0
2016-06-24 15:20:00,28.25,28.3,28.25,28.29,240180.0,25.7406,25.7862,25.7406,25.7771,240180.0
2016-06-24 15:30:00,28.29,28.38,28.28,28.32,915524.0,25.7771,25.8591,25.768,25.8044,915524.0
2016-06-24 15:40:00,28.32,28.43,28.3,28.41,519016.0,25.8044,25.9046,25.7862,25.8864,519016.0
2016-06-24 15:50:00,28.41,28.48,28.3,28.31,792992.0,25.8864,25.9502,25.7862,25.7953,792992.0
2016-06-27 09:30:00,28.1,28.13,28.0,28.0,271532.0,25.604,25.6313,25.5128,25.5128,271532.0
2016-06-27 09:40:00,28.02,28.03,27.95,27.97,393000.0,25.5311,25.5402,25.4673,25.4855,393000.0
2016-06-27 09:50:00,27.97,28.01,27.96,27.97,85196.0,25.4855,25.522,25.4764,25.4855,85196.0
2016-06-27 10:00:00,27.97,28.02,27.91,27.92,57968.0,25.4855,25.5311,25.4308,25.4399,57968.0
2016-06-27 10:10:00,27.92,27.92,27.87,27.88,77808.0,25.4399,25.4399,25.3944,25.4035,77808.0
2016-06-27 10:20:00,27.88,27.92,27.82,27.84,143260.0,25.4035,25.4399,25.3488,25.3671,143260.0
2016-06-27 10:30:00,27.84,27.89,27.82,27.85,188476.0,25.3671,25.4126,25.3488,25.3762,188476.0
2016-06-27 10:40:00,27.85,27.89,27.77,27.79,471848.0,25.3762,25.4126,25.3033,25.3215,471848.0
2016-06-27 10:50:00,27.78,27.79,27.72,27.74,374808.0,25.3124,25.3215,25.2577,25.2759,374808.0
2016-06-27 11:00:00,27.74,27.8,27.71,27.79,260320.0,25.2759,25.3306,25.2486,25.3215,260320.0
2016-06-27 11:10:00,27.79,27.79,27.73,27.75,195532.0,25.3215,25.3215,25.2668,25.285,195532.0
2016-06-27 11:20:00,27.75,27.82,27.72,27.82,223836.0,25.285,25.3488,25.2577,25.3488,223836.0
2016-06-27 11:30:00,27.81,27.86,27.8,27.85,172628.0,25.3397,25.3853,25.3306,25.3762,172628.0
2016-06-27 11:40:00,27.84,27.9,27.84,27.88,232444.0,25.3671,25.4217,25.3671,25.4035,232444.0
2016-06-27 11:50:00,27.89,27.89,27.84,27.86,94024.0,25.4126,25.4126,25.3671,25.3853,94024.0
2016-06-27 12:00:00,27.85,27.87,27.83,27.85,164828.0,25.3762,25.3944,25.3579,25.3762,164828.0
2016-06-27 12:10:00,27.85,27.89,27.83,27.87,86508.0,25.3762,25.4126,25.3579,25.3944,86508.0
2016-06-27 12:20:00,27.85,27.92,27.85,27.92,42344.0,25.3762,25.4399,25.3762,25.4399,42344.0
2016-06-27 12:30:00,27.92,27.93,27.86,27.86,106564.0,25.4399,25.4491,25.3853,25.3853,106564.0
2016-06-27 12:40:00,27.85,27.86,27.82,27.84,286944.0,25.3762,25.3853,25.3488,25.3671,286944.0
2016-06-27 12:50:00,27.84,27.88,27.81,27.86,120376.0,25.3671,25.4035,25.3397,25.3853,120376.0
2016-06-27 13:00:00,27.86,27.89,27.85,27.85,94992.0,25.3853,25.4126,25.3762,25.3762,94992.0
2016-06-27 13:10:00,27.86,27.9,27.85,27.88,131160.0,25.3853,25.4217,25.3762,25.4035,131160.0
2016-06-27 13:20:00,27.88,27.93,27.88,27.9,54140.0,25.4035,25.4491,25.4035,25.4217,54140.0
2016-06-27 13:30:00,27.89,27.91,27.84,27.86,152976.0,25.4126,25.4308,25.3671,25.3853,152976.0
2016-06-27 13:40:00,27.85,27.86,27.79,27.82,289136.0,25.3762,25.3853,25.3215,25.3488,289136.0
2016-06-27 13:50:00,27.81,27.84,27.8,27.82,166704.0,25.3397,25.3671,25.3306,25.3488,166704.0
2016-06-27 14:00:00,27.82,27.84,27.79,27.8,150068.0,25.3488,25.3671,25.3215,25.3306,150068.0
2016-06-27 14:10:00,27.8,27.82,27.75,27.76,176516.0,25.3306,25.3488,25.285,25.2942,176516.0
2016-06-27 14:20:00,27.77,27.83,27.76,27.83,146048.0,25.3033,25.3579,25.2942,25.3579,146048.0
2016-06-27 14:30:00,27.83,27.86,27.8,27.83,268220.0,25.3579,25.3853,25.3306,25.3579,268220.0
2016-06-27 14:40:00,27.82,27.84,27.76,27.77,168920.0,25.3488,25.3671,25.2942,25.3033,168920.0
2016-06-27 14:50:00,27.77,27.78,27.74,27.76,176160.0,25.3033,25.3124,25.2759,25.2942,176160.0
2016-06-27 15:00:00,27.76,27.81,27.76,27.77,179092.0,25.2942,25.3397,25.2942,25.3033,179092.0
2016-06-27 15:10:00,27.77,27.81,27.76,27.76,249536.0,25.3033,25.3397,25.2942,25.2942,249536.0
2016-06-27 15:20:00,27.76,27.77,27.71,27.77,275272.0,25.2942,25.3033,25.2486,25.3033,275272.0
2016-06-27 15:30:00,27.76,27.87,27.74,27.87,178784.0,25.2942,25.3944,25.2759,25.3944,178784.0
2016-06-27 15:40:00,27.86,27.89,27.83,27.88,230304.0,25.3853,25.4126,25.3579,25.4035,230304.0
2016-06-27 15:50:00,27.88,27.88,27.83,27.84,279684.0,25.4035,25.4035,25.3579,25.3671,279684.0
2016-06-28 09:30:00,28.15,28.18,28.08,28.16,215136.0,25.6495,25.6769,25.5857,25.6586,215136.0
2016-06-28 09:40:00,28.17,28.21,28.16,28.19,106536.0,25.6677,25.7042,25.6586,25.686,106536.0
2016-06-28 09:50:00,28.2,28.23,28.19,28.22,69660.0,25.6951,25.7224,25.686,25.7133,69660.0
2016-06-28 10:00:00,28.24,28.24,28.18,28.18,73976.0,25.7315,25.7315,25.6769,25.6769,73976.0
2016-06-28 10:10:00,28.18,28.2,28.17,28.2,38168.0,25.6769,25.6951,25.6677,25.6951,38168.0
2016-06-28 10:20:00,28.2,28.2,28.17,28.18,42708.0,25.6951,25.6951,25.6677,25.6769,42708.0
2016-06-28 10:30:00,28.18,28.22,28.16,28.16,36816.0,25.6769,25.7133,25.6586,25.6586,36816.0
2016-06-28 10:40:00,28.16,28.19,28.15,28.18,50204.0,25.6586,25.686,25.6495,25.6769,50204.0
2016-06-28 10:50:00,28.18,28.2,28.16,28.17,24052.0,25.6769,25.6951,25.6586,25.6677,24052.0
2016-06-28 11:00:00,28.17,28.18,28.11,28.12,40364.0,25.6677,25.6769,25.6131,25.6222,40364.0
2016-06-28 11:10:00,28.11,28.16,28.11,28.16,65196.0,25.6131,25.6586,25.6131,25.6586,65196.0
2016-06-28 11:20:00,28.15,28.16,28.09,28.1,37336.0,25.6495,25.6586,25.5948,25.604,37336.0
2016-06-28 11:30:00,28.11,28.13,28.1,28.13,31492.0,25.6131,25.6313,25.604,25.6313,31492.0
2016-06-28 11:40:00,28.13,28.18,28.13,28.17,44888.0,25.6313,25.6769,25.6313,25.6677,44888.0
2016-06-28 11:50:00,28.17,28.19,28.16,28.18,46228.0,25.6677,25.686,25.6586,25.6769,46228.0
2016-06-28 12:00:00,28.18,28.19,28.17,28.17,47220.0,25.6769,25.686,25.6677,25.6677,47220.0
2016-06-28 12:10:00,28.17,28.17,28.16,28.17,15560.0,25.6677,25.6677,25.6586,25.6677,15560.0
2016-06-28 12:20:00,28.16,28.17,28.15,28.15,24872.0,25.6586,25.6677,25.6495,25.6495,24872.0
2016-06-28 12:30:00,28.16,28.2,28.16,28.2,165732.0,25.6586,25.6951,25.6586,25.6951,165732.0
2016-06-28 12:40:00,28.2,28.22,28.18,28.18,60504.0,25.6951,25.7133,25.6769,25.6769,60504.0
2016-06-28 12:50:00,28.19,28.21,28.18,28.19,46140.0,25.686,25.7042,25.6769,25.686,46140.0
2016-06-28 13:00:00,28.18,28.19,28.15,28.17,70036.0,25.6769,25.686,25.6495,25.6677,70036.0
2016-06-28 13:10:00,28.16,28.2,28.16,28.17,81964.0,25.6586,25.6951,25.6586,25.6677,81964.0
2016-06-28 13:20:00,28.17,28.17,28.14,28.14,34504.0,25.6677,25.6677,25.6404,25.6404,34504.0
2016-06-28 13:30:00,28.14,28.16,28.13,28.15,103504.0,25.6404,25.6586,25.6313,25.6495,103504.0
2016-06-28 13:40:00,28.16,28.17,28.15,28.16,22856.0,25.6586,25.6677,25.6495,25.6586,22856.0
2016-06-28 13:50:00,28.16,28.17,28.15,28.16,26280.0,25.6586,25.6677,25.6495,25.6586,26280.0
2016-06-28 14:00:00,28.15,28.17,28.13,28.14,62980.0,25.6495,25.6677,25.6313,25.6404,62980.0
2016-06-28 14:10:00,28.13,28.14,28.11,28.14,72524.0,25.6313,25.6404,25.6131,25.6404,72524.0
2016-06-28 14:20:00,28.14,28.15,28.12,28.15,63300.0,25.6404,25.6495,25.6222,25.6495,63300.0
2016-06-28 14:30:00,28.14,28.23,28.14,28.22,136144.0,25.6404,25.7224,25.6404,25.7133,136144.0
2016-06-28 14:40:00,28.22,28.24,28.21,28.23,117276.0,25.7133,25.7315,25.7042,25.7224,117276.0
2016-06-28 14:50:00,28.24,28.32,28.24,28.3,174372.0,25.7315,25.8044,25.7315,25.7862,174372.0
2016-06-28 15:00:00,28.29,28.31,28.28,28.29,103692.0,25.7771,25.7953,25.768,25.7771,103692.0
2016-06-28 15:10:00,28.29,28.34,28.29,28.3,105744.0,25.7771,25.8226,25.7771,25.7862,105744.0
2016-06-28 15:20:00,28.29,28.29,28.24,28.27,111880.0,25.7771,25.7771,25.7315,25.7589,111880.0
2016-06-28 15:30:00,28.27,28.3,28.25,28.3,206804.0,25.7589,25.7862,25.7406,25.7862,206804.0
2016-06-28 15:40:00,28.3,28.34,28.3,28.33,211336.0,25.7862,25.8226,25.7862,25.8135,211336.0
2016-06-28 15:50:00,28.34,28.36,28.31,28.35,110076.0,25.8226,25.8409,25.7953,25.8318,110076.0
2016-06-29 09:30:00,28.57,28.62,28.55,28.6,89724.0,26.0322,26.0778,26.014,26.0595,89724.0
2016-06-29 09:40:00,28.6,28.64,28.58,28.63,101568.0,26.0595,26.096,26.0413,26.0869,101568.0
2016-06-29 09:50:00,28.63,28.65,28.61,28.62,46044.0,26.0869,26.1051,26.0687,26.0778,46044.0
2016-06-29 10:00:00,28.61,28.65,28.61,28.62,192604.0,26.0687,26.1051,26.0687,26.0778,192604.0
2016-06-29 10:10:00,28.63,28.67,28.63,28.66,131708.0,26.0869,26.1233,26.0869,26.1142,131708.0
2016-06-29 10:20:00,28.67,28.69,28.67,28.68,40560.0,26.1233,26.1416,26.1233,26.1324,40560.0
2016-06-29 10:30:00,28.68,28.7,28.65,28.65,105544.0,26.1324,26.1507,26.1051,26.1051,105544.0
2016-06-29 10:40:00,28.66,28.67,28.64,28.67,26404.0,26.1142,26.1233,26.096,26.1233,26404.0
2016-06-29 10:50:00,28.67,28.67,28.64,28.66,34232.0,26.1233,26.1233,26.096,26.1142,34232.0
2016-06-29 11:00:00,28.66,28.68,28.66,28.66,68372.0,26.1142,26.1324,26.1142,26.1142,68372.0
2016-06-29 11:10:00,28.68,28.7,28.67,28.68,118120.0,26.1324,26.1507,26.1233,26.1324,118120.0
2016-06-29 11:20:00,28.68,28.72,28.67,28.71,57120.0,26.1324,26.1689,26.1233,26.1598,57120.0
2016-06-29 11:30:00,28.71,28.73,28.71,28.71,56520.0,26.1598,26.178,26.1598,26.1598,56520.0
2016-06-29 11:40:00,28.72,28.73,28.7,28.7,50804.0,26.1689,26.178,26.1507,26.1507,50804.0
2016-06-29 11:50:00,28.7,28.75,28.7,28.74,52864.0,26.1507,26.1962,26.1507,26.1871,52864.0
2016-06-29 12:00:00,28.74,28.75,28.73,28.75,32460.0,26.1871,26.1962,26.178,26.1962,32460.0
2016-06-29 12:10:00,28.75,28.77,28.75,28.77,26768.0,26.1962,26.2144,26.1962,26.2144,26768.0
2016-06-29 12:20:00,28.76,28.78,28.76,28.78,36760.0,26.2053,26.2236,26.2053,26.2236,36760.0
2016-06-29 12:30:00,28.77,28.77,28.75,28.76,38908.0,26.2144,26.2144,26.1962,26.2053,38908.0
2016-06-29 12:40:00,28.76,28.76,28.74,28.74,38236.0,26.2053,26.2053,26.1871,26.1871,38236.0
2016-06-29 12:50:00,28.74,28.74,28.73,28.74,17972.0,26.1871,26.1871,26.178,26.1871,17972.0
2016-06-29 13:00:00,28.74,28.75,28.72,28.72,38892.0,26.1871,26.1962,26.1689,26.1689,38892.0
2016-06-29 13:10:00,28.72,28.75,28.72,28.74,39516.0,26.1689,26.1962,26.1689,26.1871,39516.0
2016-06-29 13:20:00,28.74,28.75,28.74,28.74,42984.0,26.1871,26.1962,26.1871,26.1871,42984.0
2016-06-29 13:30:00,28.74,28.75,28.74,28.75,40928.0,26.1871,26.1962,26.1871,26.1962,40928.0
2016-06-29 13:40:00,28.75,28.75,28.74,28.74,17380.0,26.1962,26.1962,26.1871,26.1871,17380.0
2016-06-29 13:50:00,28.74,28.75,28.74,28.75,12508.0,26.1871,26.1962,26.1871,26.1962,12508.0
2016-06-29 14:00:00,28.75,28.77,28.75,28.77,23544.0,26.1962,26.2144,26.1962,26.2144,23544.0
2016-06-29 14:10:00,28.77,28.78,28.75,28.76,63596.0,26.2144,26.2236,26.1962,26.2053,63596.0
2016-06-29 14:20:00,28.75,28.8,28.75,28.78,41248.0,26.1962,26.2418,26.1962,26.2236,41248.0
2016-06-29 14:30:00,28.79,28.81,28.79,28.8,64272.0,26.2327,26.2509,26.2327,26.2418,64272.0
2016-06-29 14:40:00,28.79,28.82,28.79,28.79,274036.0,26.2327,26.26,26.2327,26.2327,274036.0
2016-06-29 14:50:00,28.79,28.82,28.77,28.81,55544.0,26.2327,26.26,26.2144,26.2509,55544.0
2016-06-29 15:00:00,28.81,28.83,28.81,28.83,52392.0,26.2509,26.2691,26.2509,26.2691,52392.0
2016-06-29 15:10:00,28.83,28.85,28.82,28.84,120428.0,26.2691,26.2873,26.26,26.2782,120428.0
2016-06-29 15:20:00,28.85,28.85,28.81,28.84,60708.0,26.2873,26.2873,26.2509,26.2782,60708.0
2016-06-29 15:30:00,28.84,28.84,28.8,28.81,42752.0,26.2782,26.2782,26.2418,26.2509,42752.0
2016-06-29 15:40:00,28.81,28.81,28.78,28.81,97032.0,26.2509,26.2509,26.2236,26.2509,97032.0
2016-06-29 15:50:00,28.81,28.81,28.78,28.8,133484.0,26.2509,26.2509,26.2236,26.2418,133484.0
2016-06-30 09:30:00,28.87,28.89,28.84,28.87,69840.0,26.3056,26.3238,26.2782,26.3056,69840.0
2016-06-30 09:40:00,28.86,28.88,28.84,28.86,165036.0,26.2965,26.3147,26.2782,26.2965,165036.0
2016-06-30 09:50:00,28.86,28.86,28.8,28.8,97204.0,26.2965,26.2965,26.2418,26.2418,97204.0
2016-06-30 10:00:00,28.81,28.82,28.79,28.82,26660.0,26.2509,26.26,26.2327,26.26,26660.0
2016-06-30 10:10:00,28.83,28.85,28.82,28.85,24968.0,26.2691,26.2873,26.26,26.2873,24968.0
2016-06-30 10:20:00,28.85,28.85,28.8,28.82,47788.0,26.2873,26.2873,26.2418,26.26,47788.0
2016-06-30 10:30:00,28.81,28.89,28.81,28.88,71128.0,26.2509,26.3238,26.2509,26.3147,71128.0
2016-06-30 10:40:00,28.88,28.92,28.87,28.92,61060.0,26.3147,26.3511,26.3056,26.3511,61060.0
2016-06-30 10:50:00,28.92,28.94,28.92,28.94,40936.0,26.3511,26.3693,26.3511,26.3693,40936.0
2016-06-30 11:00:00,28.93,28.96,28.92,28.96,42172.0,26.3602,26.3876,26.3511,26.3876,42172.0
2016-06-30 11:10:00,28.97,28.98,28.93,28.93,48984.0,26.3967,26.4058,26.3602,26.3602,48984.0
2016-06-30 11:20:00,28.93,28.98,28.93,28.97,163756.0,26.3602,26.4058,26.3602,26.3967,163756.0
2016-06-30 11:30:00,28.98,29.01,28.97,28.97,182284.0,26.4058,26.4331,26.3967,26.3967,182284.0
2016-06-30 11:40:00,28.97,28.97,28.95,28.97,11776.0,26.3967,26.3967,26.3785,26.3967,11776.0
2016-06-30 11:50:00,28.97,28.98,28.95,28.98,23764.0,26.3967,26.4058,26.3785,26.4058,23764.0
2016-06-30 12:00:00,28.98,29.02,28.98,28.98,114884.0,26.4058,26.4422,26.4058,26.4058,114884.0
2016-06-30 12:10:00,28.99,29.05,28.99,29.05,117908.0,26.4149,26.4696,26.4149,26.4696,117908.0
2016-06-30 12:20:00,29.05,29.09,29.05,29.07,45344.0,26.4696,26.506,26.4696,26.4878,45344.0
2016-06-30 12:30:00,29.07,29.08,29.06,29.07,26292.0,26.4878,26.4969,26.4787,26.4878,26292.0
2016-06-30 12:40:00,29.05,29.06,29.04,29.06,19628.0,26.4696,26.4787,26.4605,26.4787,19628.0
2016-06-30 12:50:00,29.08,29.1,29.07,29.09,57540.0,26.4969,26.5151,26.4878,26.506,57540.0
2016-06-30 13:00:00,29.08,29.09,29.07,29.09,20792.0,26.4969,26.506,26.4878,26.506,20792.0
2016-06-30 13:10:00,29.07,29.08,29.06,29.06,56936.0,26.4878,26.4969,26.4787,26.4787,56936.0
2016-06-30 13:20:00,29.06,29.07,29.03,29.05,23008.0,26.4787,26.4878,26.4514,26.4696,23008.0
2016-06-30 13:30:00,29.05,29.06,29.04,29.04,38200.0,26.4696,26.4787,26.4605,26.4605,38200.0
2016-06-30 13:40:00,29.05,29.06,29.04,29.05,24448.0,26.4696,26.4787,26.4605,26.4696,24448.0
2016-06-30 13:50:00,29.06,29.06,29.04,29.06,31868.0,26.4787,26.4787,26.4605,26.4787,31868.0
2016-06-30 14:00:00,29.06,29.09,29.06,29.08,26524.0,26.4787,26.506,26.4787,26.4969,26524.0
2016-06-30 14:10:00,29.09,29.11,29.09,29.11,48216.0,26.506,26.5242,26.506,26.5242,48216.0
2016-06-30 14:20:00,29.11,29.13,29.07,29.07,60584.0,26.5242,26.5425,26.4878,26.4878,60584.0
2016-06-30 14:30:00,29.08,29.09,29.06,29.07,504328.0,26.4969,26.506,26.4787,26.4878,504328.0
2016-06-30 14:40:00,29.08,29.1,29.08,29.1,51868.0,26.4969,26.5151,26.4969,26.5151,51868.0
2016-06-30 14:50:00,29.1,29.13,29.1,29.12,52844.0,26.5151,26.5425,26.5151,26.5334,52844.0
2016-06-30 15:00:00,29.13,29.13,29.11,29.11,26656.0,26.5425,26.5425,26.5242,26.5242,26656.0
2016-06-30 15:10:00,29.11,29.11,29.07,29.08,85904.0,26.5242,26.5242,26.4878,26.4969,85904.0
2016-06-30 15:20:00,29.08,29.13,29.07,29.13,52652.0,26.4969,26.5425,26.4878,26.5425,52652.0
2016-06-30 15:30:00,29.13,29.13,29.1,29.11,57868.0,26.5425,26.5425,26.5151,26.5242,57868.0
2016-06-30 15:40:00,29.11,29.11,29.07,29.07,47552.0,26.5242,26.5242,26.4878,26.4878,47552.0
2016-06-30 15:50:00,29.06,29.15,29.06,29.15,240388.0,26.4787,26.5607,26.4787,26.5607,240388.0
2016-07-01 09:30:00,29.16,29.22,29.13,29.22,71636.0,26.5698,26.6245,26.5425,26.6245,71636.0
2016-07-01 09:40:00,29.22,29.27,29.22,29.26,42240.0,26.6245,26.67,26.6245,26.6609,42240.0
2016-07-01 09:50:00,29.27,29.29,29.26,29.28,32652.0,26.67,26.6883,26.6609,26.6791,32652.0
2016-07-01 10:00:00,29.28,29.31,29.28,29.29,89740.0,26.6791,26.7065,26.6791,26.6883,89740.0
2016-07-01 10:10:00,29.29,29.32,29.29,29.31,23236.0,26.6883,26.7156,26.6883,26.7065,23236.0
2016-07-01 10:20:00,29.32,29.33,29.31,29.32,12028.0,26.7156,26.7247,26.7065,26.7156,12028.0
2016-07-01 10:30:00,29.33,29.34,29.32,29.33,43952.0,26.7247,26.7338,26.7156,26.7247,43952.0
2016-07-01 10:40:00,29.34,29.35,29.32,29.33,1872444.0,26.7338,26.7429,26.7156,26.7247,1872444.0
2016-07-01 10:50:00,29.32,29.33,29.32,29.33,17340.0,26.7156,26.7247,26.7156,26.7247,17340.0
2016-07-01 11:00:00,29.32,29.32,29.3,29.3,1639792.0,26.7156,26.7156,26.6974,26.6974,1639792.0
2016-07-01 11:10:00,29.28,29.3,29.28,29.29,41520.0,26.6791,26.6974,26.6791,26.6883,41520.0
2016-07-01 11:20:00,29.3,29.3,29.27,29.3,42580.0,26.6974,26.6974,26.67,26.6974,42580.0
2016-07-01 11:30:00,29.29,29.3,29.27,29.28,19996.0,26.6883,26.6974,26.67,26.6791,19996.0
2016-07-01 11:40:00,29.28,29.29,29.26,29.28,31348.0,26.6791,26.6883,26.6609,26.6791,31348.0
2016-07-01 11:50:00,29.28,29.29,29.27,29.29,24476.0,26.6791,26.6883,26.67,26.6883,24476.0
2016-07-01 12:00:00,29.29,29.3,29.27,29.28,52272.0,26.6883,26.6974,26.67,26.6791,52272.0
2016-07-01 12:10:00,29.28,29.29,29.27,29.29,27836.0,26.6791,26.6883,26.67,26.6883,27836.0
2016-07-01 12:20:00,29.29,29.29,29.24,29.25,712300.0,26.6883,26.6883,26.6427,26.6518,712300.0
2016-07-01 12:30:00,29.25,29.27,29.24,29.26,14192.0,26.6518,26.67,26.6427,26.6609,14192.0
2016-07-01 12:40:00,29.25,29.28,29.25,29.27,25564.0,26.6518,26.6791,26.6518,26.67,25564.0
2016-07-01 12:50:00,29.25,29.27,29.25,29.27,22472.0,26.6518,26.67,26.6518,26.67,22472.0
2016-07-01 13:00:00,29.27,29.29,29.27,29.29,84104.0,26.67,26.6883,26.67,26.6883,84104.0
2016-07-01 13:10:00,29.29,29.29,29.26,29.27,116160.0,26.6883,26.6883,26.6609,26.67,116160.0
2016-07-01 13:20:00,29.25,29.26,29.22,29.22,26832.0,26.6518,26.6609,26.6245,26.6245,26832.0
2016-07-01 13:30:00,29.21,29.24,29.21,29.22,59348.0,26.6154,26.6427,26.6154,26.6245,59348.0
2016-07-01 13:40:00,29.22,29.25,29.22,29.24,68604.0,26.6245,26.6518,26.6245,26.6427,68604.0
2016-07-01 13:50:00,29.24,29.24,29.23,29.23,25660.0,26.6427,26.6427,26.6336,26.6336,25660.0
2016-07-01 14:00:00,29.23,29.24,29.22,29.23,63964.0,26.6336,26.6427,26.6245,26.6336,63964.0
2016-07-01 14:10:00,29.23,29.24,29.21,29.22,50056.0,26.6336,26.6427,26.6154,26.6245,50056.0
2016-07-01 14:20:00,29.22,29.23,29.2,29.23,48872.0,26.6245,26.6336,26.6063,26.6336,48872.0
2016-07-01 14:30:00,29.22,29.23,29.2,29.21,50648.0,26.6245,26.6336,26.6063,26.6154,50648.0
2016-07-01 14:40:00,29.21,29.21,29.18,29.19,45908.0,26.6154,26.6154,26.588,26.5971,45908.0
2016-07-01 14:50:00,29.19,29.21,29.18,29.21,78068.0,26.5971,26.6154,26.588,26.6154,78068.0
2016-07-01 15:00:00,29.22,29.27,29.22,29.26,66688.0,26.6245,26.67,26.6245,26.6609,66688.0
2016-07-01 15:10:00,29.26,29.27,29.25,29.26,116436.0,26.6609,26.67,26.6518,26.6609,116436.0
2016-07-01 15:20:00,29.27,29.27,29.24,29.25,68876.0,26.67,26.67,26.6427,26.6518,68876.0
2016-07-01 15:30:00,29.25,29.27,29.21,29.22,45516.0,26.6518,26.67,26.6154,26.6245,45516.0
2016-07-01 15:40:00,29.22,29.25,29.22,29.24,95716.0,26.6245,26.6518,26.6245,26.6427,95716.0
2016-07-01 15:50:00,29.24,29.27,29.23,29.23,127408.0,26.6427,26.67,26.6336,26.6336,127408.0
2016-07-05 09:30:00,29.12,29.15,29.1,29.13,83252.0,26.5334,26.5607,26.5151,26.5425,83252.0
2016-07-05 09:40:00,29.11,29.11,29.05,29.06,64504.0,26.5242,26.5242,26.4696,26.4787,64504.0
2016-07-05 09:50:00,29.06,29.09,29.05,29.09,50348.0,26.4787,26.506,26.4696,26.506,50348.0
2016-07-05 10:00:00,29.08,29.1,29.07,29.07,46092.0,26.4969,26.5151,26.4878,26.4878,46092.0
2016-07-05 10:10:00,29.07,29.1,29.05,29.09,51244.0,26.4878,26.5151,26.4696,26.506,51244.0
2016-07-05 10:20:00,29.08,29.12,29.07,29.11,71768.0,26.4969,26.5334,26.4878,26.5242,71768.0
2016-07-05 10:30:00,29.11,29.14,29.11,29.13,75964.0,26.5242,26.5516,26.5242,26.5425,75964.0
2016-07-05 10:40:00,29.13,29.15,29.11,29.11,53688.0,26.5425,26.5607,26.5242,26.5242,53688.0
2016-07-05 10:50:00,29.1,29.12,29.09,29.11,28244.0,26.5151,26.5334,26.506,26.5242,28244.0
2016-07-05 11:00:00,29.11,29.11,29.07,29.1,67740.0,26.5242,26.5242,26.4878,26.5151,67740.0
2016-07-05 11:10:00,29.09,29.14,29.06,29.13,58800.0,26.506,26.5516,26.4787,26.5425,58800.0
2016-07-05 11:20:00,29.13,29.14,29.11,29.11,24400.0,26.5425,26.5516,26.5242,26.5242,24400.0
2016-07-05 11:30:00,29.11,29.12,29.1,29.11,24532.0,26.5242,26.5334,26.5151,26.5242,24532.0
2016-07-05 11:40:00,29.1,29.11,29.08,29.08,45648.0,26.5151,26.5242,26.4969,26.4969,45648.0
2016-07-05 11:50:00,29.08,29.08,29.06,29.08,52888.0,26.4969,26.4969,26.4787,26.4969,52888.0
2016-07-05 12:00:00,29.09,29.09,29.07,29.08,22896.0,26.506,26.506,26.4878,26.4969,22896.0
2016-07-05 12:10:00,29.08,29.1,29.07,29.1,30688.0,26.4969,26.5151,26.4878,26.5151,30688.0
2016-07-05 12:20:00,29.1,29.13,29.09,29.12,36212.0,26.5151,26.5425,26.506,26.5334,36212.0
2016-07-05 12:30:00,29.12,29.12,29.1,29.1,27260.0,26.5334,26.5334,26.5151,26.5151,27260.0
2016-07-05 12:40:00,29.09,29.11,29.09,29.11,12892.0,26.506,26.5242,26.506,26.5242,12892.0
2016-07-05 12:50:00,29.1,29.1,29.08,29.1,31968.0,26.5151,26.5151,26.4969,26.5151,31968.0
2016-07-05 13:00:00,29.1,29.11,29.08,29.1,21480.0,26.5151,26.5242,26.4969,26.5151,21480.0
2016-07-05 13:10:00,29.1,29.11,29.07,29.07,13536.0,26.5151,26.5242,26.4878,26.4878,13536.0
2016-07-05 13:20:00,29.08,29.09,29.07,29.08,119040.0,26.4969,26.506,26.4878,26.4969,119040.0
2016-07-05 13:30:00,29.07,29.08,29.05,29.05,30104.0,26.4878,26.4969,26.4696,26.4696,30104.0
2016-07-05 13:40:00,29.05,29.05,29.03,29.05,43420.0,26.4696,26.4696,26.4514,26.4696,43420.0
2016-07-05 13:50:00,29.04,29.06,29.03,29.05,314820.0,26.4605,26.4787,26.4514,26.4696,314820.0
2016-07-05 14:00:00,29.05,29.08,29.05,29.07,50460.0,26.4696,26.4969,26.4696,26.4878,50460.0
2016-07-05 14:10:00,29.07,29.11,29.07,29.09,109804.0,26.4878,26.5242,26.4878,26.506,109804.0
2016-07-05 14:20:00,29.1,29.1,29.06,29.07,27144.0,26.5151,26.5151,26.4787,26.4878,27144.0
2016-07-05 14:30:00,29.06,29.08,29.06,29.07,63104.0,26.4787,26.4969,26.4787,26.4878,63104.0
2016-07-05 14:40:00,29.07,29.07,29.03,29.04,152488.0,26.4878,26.4878,26.4514,26.4605,152488.0
2016-07-05 14:50:00,29.04,29.07,29.02,29.06,214532.0,26.4605,26.4878,26.4422,26.4787,214532.0
2016-07-05 15:00:00,29.06,29.09,29.05,29.07,1061424.0,26.4787,26.506,26.4696,26.4878,1061424.0
2016-07-05 15:10:00,29.08,29.1,29.07,29.09,226204.0,26.4969,26.5151,26.4878,26.506,226204.0
2016-07-05 15:20:00,29.1,29.11,29.08,29.1,87036.0,26.5151,26.5242,26.4969,26.5151,87036.0
2016-07-05 15:30:00,29.1,29.15,29.09,29.14,106720.0,26.5151,26.5607,26.506,26.5516,106720.0
2016-07-05 15:40:00,29.14,29.18,29.14,29.17,416708.0,26.5516,26.588,26.5516,26.5789,416708.0
2016-07-05 15:50:00,29.17,29.18,29.13,29.14,271192.0,26.5789,26.588,26.5425,26.5516,271192.0
2016-07-06 09:30:00,29.06,29.08,28.99,29.01,99612.0,26.4787,26.4969,26.4149,26.4331,99612.0
2016-07-06 09:40:00,29.0,29.03,28.99,29.02,250336.0,26.424,26.4514,26.4149,26.4422,250336.0
2016-07-06 09:50:00,29.01,29.07,29.01,29.06,166676.0,26.4331,26.4878,26.4331,26.4787,166676.0
2016-07-06 10:00:00,29.06,29.14,29.06,29.09,164672.0,26.4787,26.5516,26.4787,26.506,164672.0
2016-07-06 10:10:00,29.09,29.11,29.04,29.04,54372.0,26.506,26.5242,26.4605,26.4605,54372.0
2016-07-06 10:20:00,29.05,29.06,29.01,29.02,34272.0,26.4696,26.4787,26.4331,26.4422,34272.0
2016-07-06 10:30:00,29.0,29.03,28.99,29.03,105892.0,26.424,26.4514,26.4149,26.4514,105892.0
2016-07-06 10:40:00,29.04,29.05,29.02,29.04,74128.0,26.4605,26.4696,26.4422,26.4605,74128.0
2016-07-06 10:50:00,29.05,29.13,29.05,29.13,224420.0,26.4696,26.5425,26.4696,26.5425,224420.0
2016-07-06 11:00:00,29.14,29.16,29.13,29.16,64196.0,26.5516,26.5698,26.5425,26.5698,64196.0
2016-07-06 11:10:00,29.16,29.2,29.16,29.18,90392.0,26.5698,26.6063,26.5698,26.588,90392.0
2016-07-06 11:20:00,29.18,29.19,29.15,29.16,28716.0,26.588,26.5971,26.5607,26.5698,28716.0
2016-07-06 11:30:00,29.16,29.18,29.16,29.17,52320.0,26.5698,26.588,26.5698,26.5789,52320.0
2016-07-06 11:40:00,29.18,29.18,29.16,29.18,22232.0,26.588,26.588,26.5698,26.588,22232.0
2016-07-06 11:50:00,29.17,29.21,29.16,29.21,59476.0,26.5789,26.6154,26.5698,26.6154,59476.0
2016-07-06 12:00:00,29.21,29.27,29.21,29.26,24984.0,26.6154,26.67,26.6154,26.6609,24984.0
2016-07-06 12:10:00,29.26,29.26,29.24,29.25,8904.0,26.6609,26.6609,26.6427,26.6518,8904.0
2016-07-06 12:20:00,29.26,29.27,29.24,29.25,25104.0,26.6609,26.67,26.6427,26.6518,25104.0
2016-07-06 12:30:00,29.26,29.27,29.24,29.25,41236.0,26.6609,26.67,26.6427,26.6518,41236.0
2016-07-06 12:40:00,29.25,29.27,29.23,29.23,53524.0,26.6518,26.67,26.6336,26.6336,53524.0
2016-07-06 12:50:00,29.23,29.27,29.23,29.27,36912.0,26.6336,26.67,26.6336,26.67,36912.0
2016-07-06 13:00:00,29.28,29.29,29.28,29.29,21472.0,26.6791,26.6883,26.6791,26.6883,21472.0
2016-07-06 13:10:00,29.28,29.28,29.27,29.27,41364.0,26.6791,26.6791,26.67,26.67,41364.0
2016-07-06 13:20:00,29.27,29.28,29.24,29.25,42284.0,26.67,26.6791,26.6427,26.6518,42284.0
2016-07-06 13:30:00,29.26,29.27,29.25,29.26,30820.0,26.6609,26.67,26.6518,26.6609,30820.0
2016-07-06 13:40:00,29.26,29.26,29.22,29.22,79508.0,26.6609,26.6609,26.6245,26.6245,79508.0
2016-07-06 13:50:00,29.23,29.25,29.23,29.23,54772.0,26.6336,26.6518,26.6336,26.6336,54772.0
2016-07-06 14:00:00,29.23,29.26,29.2,29.26,68452.0,26.6336,26.6609,26.6063,26.6609,68452.0
2016-07-06 14:10:00,29.26,29.27,29.2,29.25,69684.0,26.6609,26.67,26.6063,26.6518,69684.0
2016-07-06 14:20:00,29.25,29.26,29.22,29.22,46288.0,26.6518,26.6609,26.6245,26.6245,46288.0
2016-07-06 14:30:00,29.23,29.29,29.23,29.29,73900.0,26.6336,26.6883,26.6336,26.6883,73900.0
2016-07-06 14:40:00,29.29,29.29,29.26,29.27,116552.0,26.6883,26.6883,26.6609,26.67,116552.0
2016-07-06 14:50:00,29.27,29.31,29.27,29.3,109668.0,26.67,26.7065,26.67,26.6974,109668.0
2016-07-06 15:00:00,29.31,29.31,29.28,29.3,71020.0,26.7065,26.7065,26.6791,26.6974,71020.0
2016-07-06 15:10:00,29.3,29.3,29.28,29.28,58388.0,26.6974,26.6974,26.6791,26.6791,58388.0
2016-07-06 15:20:00,29.28,29.28,29.24,29.25,99396.0,26.6791,26.6791,26.6427,26.6518,99396.0
2016-07-06 15:30:00,29.25,29.29,29.25,29.29,87916.0,26.6518,26.6883,26.6518,26.6883,87916.0
2016-07-06 15:40:00,29.29,29.31,29.29,29.29,146592.0,26.6883,26.7065,26.6883,26.6883,146592.0
2016-07-06 15:50:00,29.29,29.33,29.28,29.31,373796.0,26.6883,26.7247,26.6791,26.7065,373796.0
2016-07-07 09:30:00,29.34,29.37,29.31,29.36,55276.0,26.7338,26.7611,26.7065,26.752,55276.0
2016-07-07 09:40:00,29.36,29.39,29.36,29.38,26500.0,26.752,26.7794,26.752,26.7703,26500.0
2016-07-07 09:50:00,29.4,29.41,29.4,29.4,13840.0,26.7885,26.7976,26.7885,26.7885,13840.0
2016-07-07 10:00:00,29.4,29.4,29.38,29.38,29748.0,26.7885,26.7885,26.7703,26.7703,29748.0
2016-07-07 10:10:00,29.37,29.39,29.37,29.39,18892.0,26.7611,26.7794,26.7611,26.7794,18892.0
2016-07-07 10:20:00,29.38,29.38,29.36,29.38,7020.0,26.7703,26.7703,26.752,26.7703,7020.0
2016-07-07 10:30:00,29.4,29.41,29.39,29.4,41604.0,26.7885,26.7976,26.7794,26.7885,41604.0
2016-07-07 10:40:00,29.4,29.4,29.37,29.38,13768.0,26.7885,26.7885,26.7611,26.7703,13768.0
2016-07-07 10:50:00,29.38,29.38,29.33,29.35,49712.0,26.7703,26.7703,26.7247,26.7429,49712.0
2016-07-07 11:00:00,29.33,29.35,29.31,29.34,65384.0,26.7247,26.7429,26.7065,26.7338,65384.0
2016-07-07 11:10:00,29.34,29.36,29.32,29.33,50244.0,26.7338,26.752,26.7156,26.7247,50244.0
2016-07-07 11:20:00,29.33,29.34,29.31,29.34,40412.0,26.7247,26.7338,26.7065,26.7338,40412.0
2016-07-07 11:30:00,29.33,29.34,29.3,29.34,28180.0,26.7247,26.7338,26.6974,26.7338,28180.0
2016-07-07 11:40:00,29.33,29.34,29.3,29.31,21280.0,26.7247,26.7338,26.6974,26.7065,21280.0
2016-07-07 11:50:00,29.31,29.32,29.29,29.32,21224.0,26.7065,26.7156,26.6883,26.7156,21224.0
2016-07-07 12:00:00,29.32,29.33,29.3,29.31,57588.0,26.7156,26.7247,26.6974,26.7065,57588.0
2016-07-07 12:10:00,29.31,29.34,29.31,29.33,51968.0,26.7065,26.7338,26.7065,26.7247,51968.0
2016-07-07 12:20:00,29.34,29.34,29.3,29.32,73900.0,26.7338,26.7338,26.6974,26.7156,73900.0
2016-07-07 12:30:00,29.33,29.33,29.31,29.31,38716.0,26.7247,26.7247,26.7065,26.7065,38716.0
2016-07-07 12:40:00,29.32,29.32,29.29,29.29,14816.0,26.7156,26.7156,26.6883,26.6883,14816.0
2016-07-07 12:50:00,29.28,29.28,29.24,29.24,86656.0,26.6791,26.6791,26.6427,26.6427,86656.0
2016-07-07 13:00:00,29.25,29.25,29.23,29.25,16848.0,26.6518,26.6518,26.6336,26.6518,16848.0
2016-07-07 13:10:00,29.24,29.26,29.24,29.26,21004.0,26.6427,26.6609,26.6427,26.6609,21004.0
2016-07-07 13:20:00,29.26,29.28,29.25,29.27,34636.0,26.6609,26.6791,26.6518,26.67,34636.0
2016-07-07 13:30:00,29.28,29.3,29.27,29.29,31008.0,26.6791,26.6974,26.67,26.6883,31008.0
2016-07-07 13:40:00,29.28,29.28,29.25,29.26,38072.0,26.6791,26.6791,26.6518,26.6609,38072.0
2016-07-07 13:50:00,29.26,29.28,29.25,29.27,38588.0,26.6609,26.6791,26.6518,26.67,38588.0
2016-07-07 14:00:00,29.28,29.29,29.26,29.26,18668.0,26.6791,26.6883,26.6609,26.6609,18668.0
2016-07-07 14:10:00,29.25,29.25,29.21,29.23,128796.0,26.6518,26.6518,26.6154,26.6336,128796.0
2016-07-07 14:20:00,29.22,29.25,29.22,29.23,73248.0,26.6245,26.6518,26.6245,26.6336,73248.0
2016-07-07 14:30:00,29.24,29.25,29.21,29.23,214264.0,26.6427,26.6518,26.6154,26.6336,214264.0
2016-07-07 14:40:00,29.23,29.23,29.21,29.23,31180.0,26.6336,26.6336,26.6154,26.6336,31180.0
2016-07-07 14:50:00,29.23,29.24,29.2,29.2,44612.0,26.6336,26.6427,26.6063,26.6063,44612.0
2016-07-07 15:00:00,29.22,29.26,29.2,29.26,128776.0,26.6245,26.6609,26.6063,26.6609,128776.0
2016-07-07 15:10:00,29.26,29.28,29.25,29.28,71384.0,26.6609,26.6791,26.6518,26.6791,71384.0
2016-07-07 15:20:00,29.28,29.28,29.25,29.27,25472.0,26.6791,26.6791,26.6518,26.67,25472.0
2016-07-07 15:30:00,29.27,29.31,29.27,29.31,39544.0,26.67,26.7065,26.67,26.7065,39544.0
2016-07-07 15:40:00,29.31,29.33,29.3,29.31,83412.0,26.7065,26.7247,26.6974,26.7065,83412.0
2016-07-07 15:50:00,29.31,29.32,29.29,29.3,88004.0,26.7065,26.7156,26.6883,26.6974,88004.0
2016-07-08 09:30:00,29.49,29.53,29.46,29.5,113868.0,26.8705,26.9069,26.8432,26.8796,113868.0
2016-07-08 09:40:00,29.52,29.55,29.52,29.55,32888.0,26.8978,26.9252,26.8978,26.9252,32888.0
2016-07-08 09:50:00,29.55,29.56,29.53,29.54,72492.0,26.9252,26.9343,26.9069,26.916,72492.0
2016-07-08 10:00:00,29.55,29.58,29.54,29.58,278688.0,26.9252,26.9525,26.916,26.9525,278688.0
2016-07-08 10:10:00,29.59,29.6,29.58,29.58,65500.0,26.9616,26.9707,26.9525,26.9525,65500.0
2016-07-08 10:20:00,29.58,29.6,29.58,29.6,71652.0,26.9525,26.9707,26.9525,26.9707,71652.0
2016-07-08 10:30:00,29.61,29.61,29.59,29.61,80028.0,26.9798,26.9798,26.9616,26.9798,80028.0
2016-07-08 10:40:00,29.61,29.65,29.61,29.63,81036.0,26.9798,27.0163,26.9798,26.9981,81036.0
2016-07-08 10:50:00,29.64,29.66,29.63,29.66,49968.0,27.0072,27.0254,26.9981,27.0254,49968.0
2016-07-08 11:00:00,29.66,29.67,29.65,29.66,37524.0,27.0254,27.0345,27.0163,27.0254,37524.0
2016-07-08 11:10:00,29.66,29.68,29.66,29.67,50552.0,27.0254,27.0436,27.0254,27.0345,50552.0
2016-07-08 11:20:00,29.68,29.7,29.67,29.68,33108.0,27.0436,27.0618,27.0345,27.0436,33108.0
2016-07-08 11:30:00,29.68,29.68,29.66,29.67,42804.0,27.0436,27.0436,27.0254,27.0345,42804.0
2016-07-08 11:40:00,29.67,29.68,29.66,29.68,23648.0,27.0345,27.0436,27.0254,27.0436,23648.0
2016-07-08 11:50:00,29.68,29.69,29.68,29.68,11744.0,27.0436,27.0527,27.0436,27.0436,11744.0
2016-07-08 12:00:00,29.68,29.68,29.67,29.68,28308.0,27.0436,27.0436,27.0345,27.0436,28308.0
2016-07-08 12:10:00,29.68,29.69,29.67,29.68,39252.0,27.0436,27.0527,27.0345,27.0436,39252.0
2016-07-08 12:20:00,29.68,29.68,29.66,29.66,27844.0,27.0436,27.0436,27.0254,27.0254,27844.0
2016-07-08 12:30:00,29.66,29.67,29.66,29.66,26532.0,27.0254,27.0345,27.0254,27.0254,26532.0
2016-07-08 12:40:00,29.66,29.68,29.66,29.67,36224.0,27.0254,27.0436,27.0254,27.0345,36224.0
2016-07-08 12:50:00,29.67,29.68,29.67,29.67,15456.0,27.0345,27.0436,27.0345,27.0345,15456.0
2016-07-08 13:00:00,29.68,29.7,29.67,29.69,27484.0,27.0436,27.0618,27.0345,27.0527,27484.0
2016-07-08 13:10:00,29.7,29.7,29.68,29.68,22940.0,27.0618,27.0618,27.0436,27.0436,22940.0
2016-07-08 13:20:00,29.68,29.7,29.68,29.7,134268.0,27.0436,27.0618,27.0436,27.0618,134268.0
2016-07-08 13:30:00,29.7,29.71,29.7,29.7,45764.0,27.0618,27.0709,27.0618,27.0618,45764.0
2016-07-08 13:40:00,29.7,29.71,29.69,29.7,46116.0,27.0618,27.0709,27.0527,27.0618,46116.0
2016-07-08 13:50:00,29.7,29.71,29.7,29.71,24368.0,27.0618,27.0709,27.0618,27.0709,24368.0
2016-07-08 14:00:00,29.71,29.71,29.7,29.7,23116.0,27.0709,27.0709,27.0618,27.0618,23116.0
2016-07-08 14:10:00,29.71,29.73,29.7,29.73,93100.0,27.0709,27.0892,27.0618,27.0892,93100.0
2016-07-08 14:20:00,29.73,29.75,29.73,29.75,46124.0,27.0892,27.1074,27.0892,27.1074,46124.0
2016-07-08 14:30:00,29.74,29.77,29.74,29.75,74340.0,27.0983,27.1256,27.0983,27.1074,74340.0
2016-07-08 14:40:00,29.75,29.76,29.75,29.75,100964.0,27.1074,27.1165,27.1074,27.1074,100964.0
2016-07-08 14:50:00,29.75,29.78,29.75,29.75,80036.0,27.1074,27.1347,27.1074,27.1074,80036.0
2016-07-08 15:00:00,29.75,29.75,29.74,29.75,42128.0,27.1074,27.1074,27.0983,27.1074,42128.0
2016-07-08 15:10:00,29.75,29.76,29.75,29.75,29484.0,27.1074,27.1165,27.1074,27.1074,29484.0
2016-07-08 15:20:00,29.75,29.76,29.73,29.73,32052.0,27.1074,27.1165,27.0892,27.0892,32052.0
2016-07-08 15:30:00,29.73,29.74,29.71,29.74,48916.0,27.0892,27.0983,27.0709,27.0983,48916.0
2016-07-08 15:40:00,29.73,29.73,29.72,29.73,56256.0,27.0892,27.0892,27.0801,27.0892,56256.0
2016-07-08 15:50:00,29.74,29.76,29.73,29.75,125380.0,27.0983,27.1165,27.0892,27.1074,125380.0
2016-07-11 09:30:00,29.83,29.88,29.81,29.87,78192.0,27.1803,27.2258,27.1621,27.2167,78192.0
2016-07-11 09:40:00,29.87,29.89,29.86,29.87,36224.0,27.2167,27.235,27.2076,27.2167,36224.0
2016-07-11 09:50:00,29.87,29.87,29.85,29.86,31288.0,27.2167,27.2167,27.1985,27.2076,31288.0
2016-07-11 10:00:00,29.85,29.86,29.83,29.86,66484.0,27.1985,27.2076,27.1803,27.2076,66484.0
2016-07-11 10:10:00,29.86,29.86,29.83,29.84,28472.0,27.2076,27.2076,27.1803,27.1894,28472.0
2016-07-11 10:20:00,29.85,29.86,29.8,29.83,69920.0,27.1985,27.2076,27.153,27.1803,69920.0
2016-07-11 10:30:00,29.84,29.85,29.83,29.85,7680.0,27.1894,27.1985,27.1803,27.1985,7680.0
2016-07-11 10:40:00,29.86,29.88,29.85,29.87,25884.0,27.2076,27.2258,27.1985,27.2167,25884.0
2016-07-11 10:50:00,29.86,29.88,29.86,29.88,10984.0,27.2076,27.2258,27.2076,27.2258,10984.0
2016-07-11 11:00:00,29.89,29.91,29.89,29.91,36408.0,27.235,27.2532,27.235,27.2532,36408.0
2016-07-11 11:10:00,29.91,29.92,29.9,29.9,41972.0,27.2532,27.2623,27.2441,27.2441,41972.0
2016-07-11 11:20:00,29.9,29.91,29.9,29.91,23608.0,27.2441,27.2532,27.2441,27.2532,23608.0
2016-07-11 11:30:00,29.91,29.92,29.91,29.91,29712.0,27.2532,27.2623,27.2532,27.2532,29712.0
2016-07-11 11:40:00,29.91,29.92,29.9,29.91,52192.0,27.2532,27.2623,27.2441,27.2532,52192.0
2016-07-11 11:50:00,29.91,29.93,29.91,29.91,66876.0,27.2532,27.2714,27.2532,27.2532,66876.0
2016-07-11 12:00:00,29.92,29.92,29.91,29.91,17516.0,27.2623,27.2623,27.2532,27.2532,17516.0
2016-07-11 12:10:00,29.91,29.91,29.9,29.91,14808.0,27.2532,27.2532,27.2441,27.2532,14808.0
2016-07-11 12:20:00,29.91,29.91,29.91,29.91,268612.0,27.2532,27.2532,27.2532,27.2532,268612.0
2016-07-11 12:30:00,29.92,29.93,29.91,29.93,297492.0,27.2623,27.2714,27.2532,27.2714,297492.0
2016-07-11 12:40:00,29.94,29.95,29.94,29.94,27976.0,27.2805,27.2896,27.2805,27.2805,27976.0
2016-07-11 12:50:00,29.94,29.95,29.93,29.94,13632.0,27.2805,27.2896,27.2714,27.2805,13632.0
2016-07-11 13:00:00,29.94,29.94,29.93,29.93,23344.0,27.2805,27.2805,27.2714,27.2714,23344.0
2016-07-11 13:10:00,29.93,29.93,29.92,29.93,42488.0,27.2714,27.2714,27.2623,27.2714,42488.0
2016-07-11 13:20:00,29.93,29.93,29.91,29.92,52748.0,27.2714,27.2714,27.2532,27.2623,52748.0
2016-07-11 13:30:00,29.91,29.92,29.91,29.92,49880.0,27.2532,27.2623,27.2532,27.2623,49880.0
2016-07-11 13:40:00,29.91,29.93,29.91,29.93,42748.0,27.2532,27.2714,27.2532,27.2714,42748.0
2016-07-11 13:50:00,29.93,29.93,29.9,29.9,15584.0,27.2714,27.2714,27.2441,27.2441,15584.0
2016-07-11 14:00:00,29.9,29.91,29.89,29.91,24288.0,27.2441,27.2532,27.235,27.2532,24288.0
2016-07-11 14:10:00,29.91,29.91,29.89,29.9,45840.0,27.2532,27.2532,27.235,27.2441,45840.0
2016-07-11 14:20:00,29.89,29.91,29.89,29.9,14964.0,27.235,27.2532,27.235,27.2441,14964.0
2016-07-11 14:30:00,29.91,29.91,29.91,29.91,12580.0,27.2532,27.2532,27.2532,27.2532,12580.0
2016-07-11 14:40:00,29.91,29.91,29.89,29.89,17236.0,27.2532,27.2532,27.235,27.235,17236.0
2016-07-11 14:50:00,29.89,29.91,29.89,29.89,10264.0,27.235,27.2532,27.235,27.235,10264.0
2016-07-11 15:00:00,29.9,29.91,29.9,29.91,37284.0,27.2441,27.2532,27.2441,27.2532,37284.0
2016-07-11 15:10:00,29.91,29.93,29.91,29.92,38496.0,27.2532,27.2714,27.2532,27.2623,38496.0
2016-07-11 15:20:00,29.92,29.93,29.9,29.9,23208.0,27.2623,27.2714,27.2441,27.2441,23208.0
2016-07-11 15:30:00,29.9,29.9,29.88,29.89,38124.0,27.2441,27.2441,27.2258,27.235,38124.0
2016-07-11 15:40:00,29.89,29.89,29.86,29.86,22800.0,27.235,27.235,27.2076,27.2076,22800.0
2016-07-11 15:50:00,29.87,29.87,29.84,29.84,149124.0,27.2167,27.2167,27.1894,27.1894,149124.0
2016-07-12 09:30:00,29.99,30.01,29.93,30.0,797620.0,27.3261,27.3443,27.2714,27.3352,797620.0
2016-07-12 09:40:00,30.0,30.02,30.0,30.0,80792.0,27.3352,27.3534,27.3352,27.3352,80792.0
2016-07-12 09:50:00,30.0,30.0,29.96,29.97,48968.0,27.3352,27.3352,27.2987,27.3079,48968.0
2016-07-12 10:00:00,29.97,29.98,29.95,29.95,42540.0,27.3079,27.317,27.2896,27.2896,42540.0
2016-07-12 10:10:00,29.95,29.96,29.93,29.93,40508.0,27.2896,27.2987,27.2714,27.2714,40508.0
2016-07-12 10:20:00,29.93,29.95,29.92,29.95,30108.0,27.2714,27.2896,27.2623,27.2896,30108.0
2016-07-12 10:30:00,29.95,29.96,29.94,29.94,35304.0,27.2896,27.2987,27.2805,27.2805,35304.0
2016-07-12 10:40:00,29.94,29.97,29.94,29.97,56996.0,27.2805,27.3079,27.2805,27.3079,56996.0
2016-07-12 10:50:00,29.97,29.97,29.96,29.97,17264.0,27.3079,27.3079,27.2987,27.3079,17264.0
2016-07-12 11:00:00,29.96,29.97,29.95,29.97,51792.0,27.2987,27.3079,27.2896,27.3079,51792.0
2016-07-12 11:10:00,29.97,29.98,29.97,29.98,31692.0,27.3079,27.317,27.3079,27.317,31692.0
2016-07-12 11:20:00,29.97,30.0,29.97,29.99,90864.0,27.3079,27.3352,27.3079,27.3261,90864.0
2016-07-12 11:30:00,30.0,30.02,30.0,30.01,44044.0,27.3352,27.3534,27.3352,27.3443,44044.0
2016-07-12 11:40:00,30.02,30.02,30.01,30.01,36756.0,27.3534,27.3534,27.3443,27.3443,36756.0
2016-07-12 11:50:00,30.01,30.03,30.01,30.03,13468.0,27.3443,27.3625,27.3443,27.3625,13468.0
2016-07-12 12:00:00,30.02,30.03,30.01,30.02,2519156.0,27.3534,27.3625,27.3443,27.3534,2519156.0
2016-07-12 12:10:00,30.02,30.04,30.02,30.03,61528.0,27.3534,27.3716,27.3534,27.3625,61528.0
2016-07-12 12:20:00,30.04,30.04,30.03,30.04,45816.0,27.3716,27.3716,27.3625,27.3716,45816.0
2016-07-12 12:30:00,30.04,30.05,30.04,30.04,24524.0,27.3716,27.3807,27.3716,27.3716,24524.0
2016-07-12 12:40:00,30.04,30.04,30.02,30.02,78216.0,27.3716,27.3716,27.3534,27.3534,78216.0
2016-07-12 12:50:00,30.02,30.03,30.01,30.02,54724.0,27.3534,27.3625,27.3443,27.3534,54724.0
2016-07-12 13:00:00,30.02,30.03,30.02,30.02,62612.0,27.3534,27.3625,27.3534,27.3534,62612.0
2016-07-12 13:10:00,30.02,30.03,30.02,30.03,14992.0,27.3534,27.3625,27.3534,27.3625,14992.0
2016-07-12 13:20:00,30.03,30.03,30.02,30.03,56800.0,27.3625,27.3625,27.3534,27.3625,56800.0
2016-07-12 13:30:00,30.03,30.04,30.03,30.04,34288.0,27.3625,27.3716,27.3625,27.3716,34288.0
2016-07-12 13:40:00,30.04,30.04,30.0,30.01,32460.0,27.3716,27.3716,27.3352,27.3443,32460.0
2016-07-12 13:50:00,30.01,30.01,29.99,29.99,80844.0,27.3443,27.3443,27.3261,27.3261,80844.0
2016-07-12 14:00:00,30.0,30.01,29.99,30.0,52592.0,27.3352,27.3443,27.3261,27.3352,52592.0
2016-07-12 14:10:00,30.0,30.03,30.0,30.03,32176.0,27.3352,27.3625,27.3352,27.3625,32176.0
2016-07-12 14:20:00,30.03,30.03,30.02,30.03,13604.0,27.3625,27.3625,27.3534,27.3625,13604.0
2016-07-12 14:30:00,30.02,30.03,30.01,30.02,23860.0,27.3534,27.3625,27.3443,27.3534,23860.0
2016-07-12 14:40:00,30.02,30.04,30.02,30.03,89016.0,27.3534,27.3716,27.3534,27.3625,89016.0
2016-07-12 14:50:00,30.04,30.04,30.0,30.01,119304.0,27.3716,27.3716,27.3352,27.3443,119304.0
2016-07-12 15:00:00,30.01,30.02,30.01,30.01,31296.0,27.3443,27.3534,27.3443,27.3443,31296.0
2016-07-12 15:10:00,30.01,30.02,29.99,29.99,30304.0,27.3443,27.3534,27.3261,27.3261,30304.0
2016-07-12 15:20:00,30.0,30.02,30.0,30.01,29360.0,27.3352,27.3534,27.3352,27.3443,29360.0
2016-07-12 15:30:00,30.01,30.02,30.0,30.02,43628.0,27.3443,27.3534,27.3352,27.3534,43628.0
2016-07-12 15:40:00,30.02,30.02,29.99,29.99,28640.0,27.3534,27.3534,27.3261,27.3261,28640.0
2016-07-12 15:50:00,29.99,30.01,29.98,30.0,127908.0,27.3261,27.3443,27.317,27.3352,127908.0
2016-07-13 09:30:00,30.01,30.08,30.0,30.01,101760.0,27.3443,27.4081,27.3352,27.3443,101760.0
2016-07-13 09:40:00,30.01,30.03,30.0,30.01,88180.0,27.3443,27.3625,27.3352,27.3443,88180.0
2016-07-13 09:50:00,30.01,30.02,30.0,30.0,60932.0,27.3443,27.3534,27.3352,27.3352,60932.0
2016-07-13 10:00:00,30.0,30.03,30.0,30.03,64548.0,27.3352,27.3625,27.3352,27.3625,64548.0
2016-07-13 10:10:00,30.03,30.04,30.01,30.02,33432.0,27.3625,27.3716,27.3443,27.3534,33432.0
2016-07-13 10:20:00,30.02,30.04,30.0,30.01,47832.0,27.3534,27.3716,27.3352,27.3443,47832.0
2016-07-13 10:30:00,30.02,30.04,30.0,30.04,33792.0,27.3534,27.3716,27.3352,27.3716,33792.0
2016-07-13 10:40:00,30.04,30.06,30.04,30.05,33420.0,27.3716,27.3899,27.3716,27.3807,33420.0
2016-07-13 10:50:00,30.05,30.06,30.04,30.04,13412.0,27.3807,27.3899,27.3716,27.3716,13412.0
2016-07-13 11:00:00,30.04,30.06,30.01,30.03,18904.0,27.3716,27.3899,27.3443,27.3625,18904.0
2016-07-13 11:10:00,30.03,30.04,30.0,30.02,27560.0,27.3625,27.3716,27.3352,27.3534,27560.0
2016-07-13 11:20:00,30.01,30.02,30.0,30.0,34272.0,27.3443,27.3534,27.3352,27.3352,34272.0
2016-07-13 11:30:00,29.99,29.99,29.96,29.96,170164.0,27.3261,27.3261,27.2987,27.2987,170164.0
2016-07-13 11:40:00,29.96,29.97,29.95,29.95,50880.0,27.2987,27.3079,27.2896,27.2896,50880.0
2016-07-13 11:50:00,29.95,29.97,29.94,29.97,27432.0,27.2896,27.3079,27.2805,27.3079,27432.0
2016-07-13 12:00:00,29.97,29.99,29.97,29.98,14720.0,27.3079,27.3261,27.3079,27.317,14720.0
2016-07-13 12:10:00,29.98,29.99,29.98,29.98,22572.0,27.317,27.3261,27.317,27.317,22572.0
2016-07-13 12:20:00,29.99,30.0,29.98,29.98,27860.0,27.3261,27.3352,27.317,27.317,27860.0
2016-07-13 12:30:00,29.97,29.98,29.96,29.97,19416.0,27.3079,27.317,27.2987,27.3079,19416.0
2016-07-13 12:40:00,29.98,29.99,29.98,29.98,8580.0,27.317,27.3261,27.317,27.317,8580.0
2016-07-13 12:50:00,29.98,29.99,29.97,29.98,17412.0,27.317,27.3261,27.3079,27.317,17412.0
2016-07-13 13:00:00,29.99,30.0,29.99,30.0,39400.0,27.3261,27.3352,27.3261,27.3352,39400.0
2016-07-13 13:10:00,30.0,30.01,30.0,30.0,25912.0,27.3352,27.3443,27.3352,27.3352,25912.0
2016-07-13 13:20:00,30.0,30.0,29.97,29.98,49588.0,27.3352,27.3352,27.3079,27.317,49588.0
2016-07-13 13:30:00,29.97,29.98,29.96,29.97,22156.0,27.3079,27.317,27.2987,27.3079,22156.0
2016-07-13 13:40:00,29.99,30.0,29.99,30.0,46648.0,27.3261,27.3352,27.3261,27.3352,46648.0
2016-07-13 13:50:00,30.0,30.0,29.96,29.97,67800.0,27.3352,27.3352,27.2987,27.3079,67800.0
2016-07-13 14:00:00,29.97,29.99,29.96,29.99,31820.0,27.3079,27.3261,27.2987,27.3261,31820.0
2016-07-13 14:10:00,29.99,30.01,29.99,29.99,162460.0,27.3261,27.3443,27.3261,27.3261,162460.0
2016-07-13 14:20:00,30.0,30.02,29.98,30.02,59864.0,27.3352,27.3534,27.317,27.3534,59864.0
2016-07-13 14:30:00,30.02,30.02,30.0,30.0,75996.0,27.3534,27.3534,27.3352,27.3352,75996.0
2016-07-13 14:40:00,30.0,30.01,29.99,30.01,31604.0,27.3352,27.3443,27.3261,27.3443,31604.0
2016-07-13 14:50:00,30.0,30.01,29.99,30.0,19928.0,27.3352,27.3443,27.3261,27.3352,19928.0
2016-07-13 15:00:00,30.0,30.02,30.0,30.01,62092.0,27.3352,27.3534,27.3352,27.3443,62092.0
2016-07-13 15:10:00,30.01,30.01,29.98,29.98,91928.0,27.3443,27.3443,27.317,27.317,91928.0
2016-07-13 15:20:00,29.99,29.99,29.97,29.99,37488.0,27.3261,27.3261,27.3079,27.3261,37488.0
2016-07-13 15:30:00,29.98,30.0,29.98,30.0,33220.0,27.317,27.3352,27.317,27.3352,33220.0
2016-07-13 15:40:00,30.0,30.0,29.99,29.99,33532.0,27.3352,27.3352,27.3261,27.3261,33532.0
2016-07-13 15:50:00,29.99,29.99,29.97,29.97,97032.0,27.3261,27.3261,27.3079,27.3079,97032.0
2016-07-14 09:30:00,30.17,30.17,30.07,30.13,81492.0,27.4901,27.4901,27.399,27.4536,81492.0
2016-07-14 09:40:00,30.13,30.13,30.1,30.1,39472.0,27.4536,27.4536,27.4263,27.4263,39472.0
2016-07-14 09:50:00,30.1,30.13,30.1,30.13,27124.0,27.4263,27.4536,27.4263,27.4536,27124.0
2016-07-14 10:00:00,30.13,30.17,30.12,30.16,69208.0,27.4536,27.4901,27.4445,27.481,69208.0
2016-07-14 10:10:00,30.17,30.18,30.14,30.15,66232.0,27.4901,27.4992,27.4628,27.4719,66232.0
2016-07-14 10:20:00,30.15,30.18,30.15,30.16,117884.0,27.4719,27.4992,27.4719,27.481,117884.0
2016-07-14 10:30:00,30.16,30.19,30.16,30.18,30368.0,27.481,27.5083,27.481,27.4992,30368.0
2016-07-14 10:40:00,30.18,30.18,30.13,30.13,22796.0,27.4992,27.4992,27.4536,27.4536,22796.0
2016-07-14 10:50:00,30.13,30.14,30.12,30.14,14528.0,27.4536,27.4628,27.4445,27.4628,14528.0
2016-07-14 11:00:00,30.14,30.17,30.13,30.17,40180.0,27.4628,27.4901,27.4536,27.4901,40180.0
2016-07-14 11:10:00,30.17,30.17,30.14,30.15,33580.0,27.4901,27.4901,27.4628,27.4719,33580.0
2016-07-14 11:20:00,30.15,30.16,30.14,30.14,38124.0,27.4719,27.481,27.4628,27.4628,38124.0
2016-07-14 11:30:00,30.14,30.14,30.11,30.12,101892.0,27.4628,27.4628,27.4354,27.4445,101892.0
2016-07-14 11:40:00,30.11,30.14,30.11,30.12,112264.0,27.4354,27.4628,27.4354,27.4445,112264.0
2016-07-14 11:50:00,30.12,30.13,30.11,30.12,135104.0,27.4445,27.4536,27.4354,27.4445,135104.0
2016-07-14 12:00:00,30.12,30.14,30.12,30.14,32556.0,27.4445,27.4628,27.4445,27.4628,32556.0
2016-07-14 12:10:00,30.14,30.14,30.12,30.12,32840.0,27.4628,27.4628,27.4445,27.4445,32840.0
2016-07-14 12:20:00,30.12,30.13,30.1,30.11,30588.0,27.4445,27.4536,27.4263,27.4354,30588.0
2016-07-14 12:30:00,30.1,30.12,30.1,30.12,31308.0,27.4263,27.4445,27.4263,27.4445,31308.0
2016-07-14 12:40:00,30.12,30.13,30.12,30.12,15156.0,27.4445,27.4536,27.4445,27.4445,15156.0
2016-07-14 12:50:00,30.13,30.13,30.11,30.11,56096.0,27.4536,27.4536,27.4354,27.4354,56096.0
2016-07-14 13:00:00,30.11,30.11,30.09,30.09,16632.0,27.4354,27.4354,27.4172,27.4172,16632.0
2016-07-14 13:10:00,30.09,30.09,30.06,30.07,37316.0,27.4172,27.4172,27.3899,27.399,37316.0
2016-07-14 13:20:00,30.07,30.07,30.06,30.06,30712.0,27.399,27.399,27.3899,27.3899,30712.0
2016-07-14 13:30:00,30.06,30.09,30.06,30.08,20076.0,27.3899,27.4172,27.3899,27.4081,20076.0
2016-07-14 13:40:00,30.08,30.09,30.08,30.09,22108.0,27.4081,27.4172,27.4081,27.4172,22108.0
2016-07-14 13:50:00,30.09,30.09,30.07,30.08,27356.0,27.4172,27.4172,27.399,27.4081,27356.0
2016-07-14 14:00:00,30.08,30.09,30.07,30.08,8912.0,27.4081,27.4172,27.399,27.4081,8912.0
2016-07-14 14:10:00,30.09,30.12,30.09,30.12,45388.0,27.4172,27.4445,27.4172,27.4445,45388.0
2016-07-14 14:20:00,30.11,30.12,30.11,30.12,41508.0,27.4354,27.4445,27.4354,27.4445,41508.0
2016-07-14 14:30:00,30.11,30.12,30.11,30.11,14304.0,27.4354,27.4445,27.4354,27.4354,14304.0
2016-07-14 14:40:00,30.13,30.13,30.11,30.12,38076.0,27.4536,27.4536,27.4354,27.4445,38076.0
2016-07-14 14:50:00,30.13,30.13,30.12,30.13,56352.0,27.4536,27.4536,27.4445,27.4536,56352.0
2016-07-14 15:00:00,30.12,30.17,30.12,30.17,63272.0,27.4445,27.4901,27.4445,27.4901,63272.0
2016-07-14 15:10:00,30.17,30.17,30.15,30.16,18444.0,27.4901,27.4901,27.4719,27.481,18444.0
2016-07-14 15:20:00,30.16,30.17,30.15,30.16,46060.0,27.481,27.4901,27.4719,27.481,46060.0
2016-07-14 15:30:00,30.17,30.17,30.14,30.14,17536.0,27.4901,27.4901,27.4628,27.4628,17536.0
2016-07-14 15:40:00,30.15,30.15,30.12,30.15,27904.0,27.4719,27.4719,27.4445,27.4719,27904.0
2016-07-14 15:50:00,30.14,30.15,30.12,30.12,82956.0,27.4628,27.4719,27.4445,27.4445,82956.0
2016-07-15 09:30:00,30.2,30.32,30.17,30.17,94372.0,27.5174,27.6268,27.4901,27.4901,94372.0
2016-07-15 09:40:00,30.18,30.18,30.17,30.17,26060.0,27.4992,27.4992,27.4901,27.4901,26060.0
2016-07-15 09:50:00,30.18,30.18,30.15,30.15,19392.0,27.4992,27.4992,27.4719,27.4719,19392.0
2016-07-15 10:00:00,30.16,30.17,30.14,30.16,53812.0,27.481,27.4901,27.4628,27.481,53812.0
2016-07-15 10:10:00,30.16,30.18,30.13,30.13,137908.0,27.481,27.4992,27.4536,27.4536,137908.0
2016-07-15 10:20:00,30.13,30.16,30.13,30.15,19876.0,27.4536,27.481,27.4536,27.4719,19876.0
2016-07-15 10:30:00,30.16,30.17,30.15,30.17,23004.0,27.481,27.4901,27.4719,27.4901,23004.0
2016-07-15 10:40:00,30.17,30.17,30.15,30.15,26260.0,27.4901,27.4901,27.4719,27.4719,26260.0
2016-07-15 10:50:00,30.16,30.17,30.16,30.16,13116.0,27.481,27.4901,27.481,27.481,13116.0
2016-07-15 11:00:00,30.16,30.17,30.13,30.13,37704.0,27.481,27.4901,27.4536,27.4536,37704.0
2016-07-15 11:10:00,30.13,30.13,30.1,30.1,30780.0,27.4536,27.4536,27.4263,27.4263,30780.0
2016-07-15 11:20:00,30.09,30.11,30.09,30.1,34020.0,27.4172,27.4354,27.4172,27.4263,34020.0
2016-07-15 11:30:00,30.1,30.11,30.09,30.09,31084.0,27.4263,27.4354,27.4172,27.4172,31084.0
2016-07-15 11:40:00,30.09,30.1,30.08,30.08,29980.0,27.4172,27.4263,27.4081,27.4081,29980.0
2016-07-15 11:50:00,30.08,30.09,30.06,30.07,76380.0,27.4081,27.4172,27.3899,27.399,76380.0
2016-07-15 12:00:00,30.07,30.09,30.07,30.08,56496.0,27.399,27.4172,27.399,27.4081,56496.0
2016-07-15 12:10:00,30.08,30.08,30.06,30.06,19320.0,27.4081,27.4081,27.3899,27.3899,19320.0
2016-07-15 12:20:00,30.07,30.08,30.06,30.07,25780.0,27.399,27.4081,27.3899,27.399,25780.0
2016-07-15 12:30:00,30.07,30.07,30.04,30.04,38488.0,27.399,27.399,27.3716,27.3716,38488.0
2016-07-15 12:40:00,30.04,30.05,30.03,30.05,21408.0,27.3716,27.3807,27.3625,27.3807,21408.0
2016-07-15 12:50:00,30.04,30.06,30.04,30.04,24724.0,27.3716,27.3899,27.3716,27.3716,24724.0
2016-07-15 13:00:00,30.05,30.06,30.05,30.06,19004.0,27.3807,27.3899,27.3807,27.3899,19004.0
2016-07-15 13:10:00,30.06,30.08,30.06,30.07,15276.0,27.3899,27.4081,27.3899,27.399,15276.0
2016-07-15 13:20:00,30.08,30.09,30.08,30.09,17904.0,27.4081,27.4172,27.4081,27.4172,17904.0
2016-07-15 13:30:00,30.09,30.09,30.07,30.08,106628.0,27.4172,27.4172,27.399,27.4081,106628.0
2016-07-15 13:40:00,30.09,30.1,30.08,30.09,22548.0,27.4172,27.4263,27.4081,27.4172,22548.0
2016-07-15 13:50:00,30.08,30.09,30.07,30.08,11272.0,27.4081,27.4172,27.399,27.4081,11272.0
2016-07-15 14:00:00,30.09,30.09,30.07,30.08,20328.0,27.4172,27.4172,27.399,27.4081,20328.0
2016-07-15 14:10:00,30.08,30.08,30.07,30.08,86980.0,27.4081,27.4081,27.399,27.4081,86980.0
2016-07-15 14:20:00,30.07,30.07,30.06,30.07,43776.0,27.399,27.399,27.3899,27.399,43776.0
2016-07-15 14:30:00,30.08,30.09,30.06,30.07,24948.0,27.4081,27.4172,27.3899,27.399,24948.0
2016-07-15 14:40:00,30.07,30.09,30.07,30.09,24560.0,27.399,27.4172,27.399,27.4172,24560.0
2016-07-15 14:50:00,30.08,30.09,30.08,30.09,60368.0,27.4081,27.4172,27.4081,27.4172,60368.0
2016-07-15 15:00:00,30.08,30.09,30.08,30.08,61060.0,27.4081,27.4172,27.4081,27.4081,61060.0
2016-07-15 15:10:00,30.07,30.08,30.07,30.07,74736.0,27.399,27.4081,27.399,27.399,74736.0
2016-07-15 15:20:00,30.07,30.11,30.07,30.11,75048.0,27.399,27.4354,27.399,27.4354,75048.0
2016-07-15 15:30:00,30.11,30.12,30.11,30.11,73204.0,27.4354,27.4445,27.4354,27.4354,73204.0
2016-07-15 15:40:00,30.11,30.11,30.08,30.08,63380.0,27.4354,27.4354,27.4081,27.4081,63380.0
2016-07-15 15:50:00,30.08,30.1,30.08,30.09,129788.0,27.4081,27.4263,27.4081,27.4172,129788.0
2016-07-18 09:30:00,30.11,30.13,30.1,30.13,101732.0,27.4354,27.4536,27.4263,27.4536,101732.0
2016-07-18 09:40:00,30.11,30.11,30.1,30.11,18160.0,27.4354,27.4354,27.4263,27.4354,18160.0
2016-07-18 09:50:00,30.1,30.13,30.1,30.13,26368.0,27.4263,27.4536,27.4263,27.4536,26368.0
2016-07-18 10:00:00,30.13,30.16,30.13,30.14,42948.0,27.4536,27.481,27.4536,27.4628,42948.0
2016-07-18 10:10:00,30.15,30.17,30.15,30.17,45668.0,27.4719,27.4901,27.4719,27.4901,45668.0
2016-07-18 10:20:00,30.17,30.18,30.17,30.18,22888.0,27.4901,27.4992,27.4901,27.4992,22888.0
2016-07-18 10:30:00,30.18,30.21,30.18,30.21,325376.0,27.4992,27.5265,27.4992,27.5265,325376.0
2016-07-18 10:40:00,30.21,30.21,30.19,30.19,25652.0,27.5265,27.5265,27.5083,27.5083,25652.0
2016-07-18 10:50:00,30.2,30.21,30.2,30.21,13172.0,27.5174,27.5265,27.5174,27.5265,13172.0
2016-07-18 11:00:00,30.22,30.22,30.21,30.21,35228.0,27.5356,27.5356,27.5265,27.5265,35228.0
2016-07-18 11:10:00,30.22,30.22,30.21,30.22,22776.0,27.5356,27.5356,27.5265,27.5356,22776.0
2016-07-18 11:20:00,30.22,30.22,30.2,30.2,23532.0,27.5356,27.5356,27.5174,27.5174,23532.0
2016-07-18 11:30:00,30.2,30.2,30.18,30.2,19716.0,27.5174,27.5174,27.4992,27.5174,19716.0
2016-07-18 11:40:00,30.2,30.21,30.2,30.21,26984.0,27.5174,27.5265,27.5174,27.5265,26984.0
2016-07-18 11:50:00,30.21,30.22,30.2,30.2,26912.0,27.5265,27.5356,27.5174,27.5174,26912.0
2016-07-18 12:00:00,30.19,30.19,30.18,30.19,19468.0,27.5083,27.5083,27.4992,27.5083,19468.0
2016-07-18 12:10:00,30.19,30.2,30.17,30.17,50324.0,27.5083,27.5174,27.4901,27.4901,50324.0
2016-07-18 12:20:00,30.17,30.18,30.17,30.18,9132.0,27.4901,27.4992,27.4901,27.4992,9132.0
2016-07-18 12:30:00,30.17,30.17,30.15,30.16,46940.0,27.4901,27.4901,27.4719,27.481,46940.0
2016-07-18 12:40:00,30.16,30.16,30.15,30.16,10616.0,27.481,27.481,27.4719,27.481,10616.0
2016-07-18 12:50:00,30.16,30.17,30.15,30.17,26196.0,27.481,27.4901,27.4719,27.4901,26196.0
2016-07-18 13:00:00,30.17,30.18,30.17,30.17,28060.0,27.4901,27.4992,27.4901,27.4901,28060.0
2016-07-18 13:10:00,30.18,30.18,30.14,30.15,22468.0,27.4992,27.4992,27.4628,27.4719,22468.0
2016-07-18 13:20:00,30.15,30.17,30.15,30.16,42320.0,27.4719,27.4901,27.4719,27.481,42320.0
2016-07-18 13:30:00,30.17,30.19,30.17,30.19,17856.0,27.4901,27.5083,27.4901,27.5083,17856.0
2016-07-18 13:40:00,30.19,30.2,30.18,30.19,13440.0,27.5083,27.5174,27.4992,27.5083,13440.0
2016-07-18 13:50:00,30.19,30.2,30.18,30.19,35000.0,27.5083,27.5174,27.4992,27.5083,35000.0
2016-07-18 14:00:00,30.2,30.2,30.19,30.19,29036.0,27.5174,27.5174,27.5083,27.5083,29036.0
2016-07-18 14:10:00,30.2,30.2,30.18,30.18,40376.0,27.5174,27.5174,27.4992,27.4992,40376.0
2016-07-18 14:20:00,30.18,30.2,30.18,30.2,36840.0,27.4992,27.5174,27.4992,27.5174,36840.0
2016-07-18 14:30:00,30.2,30.2,30.19,30.2,36564.0,27.5174,27.5174,27.5083,27.5174,36564.0
2016-07-18 14:40:00,30.2,30.2,30.19,30.2,12944.0,27.5174,27.5174,27.5083,27.5174,12944.0
2016-07-18 14:50:00,30.2,30.21,30.2,30.21,39052.0,27.5174,27.5265,27.5174,27.5265,39052.0
2016-07-18 15:00:00,30.21,30.21,30.19,30.19,47148.0,27.5265,27.5265,27.5083,27.5083,47148.0
2016-07-18 15:10:00,30.19,30.22,30.19,30.22,45304.0,27.5083,27.5356,27.5083,27.5356,45304.0
2016-07-18 15:20:00,30.21,30.21,30.2,30.2,33088.0,27.5265,27.5265,27.5174,27.5174,33088.0
2016-07-18 15:30:00,30.2,30.21,30.2,30.21,75940.0,27.5174,27.5265,27.5174,27.5265,75940.0
2016-07-18 15:40:00,30.21,30.21,30.2,30.21,73996.0,27.5265,27.5265,27.5174,27.5265,73996.0
2016-07-18 15:50:00,30.21,30.21,30.19,30.19,85464.0,27.5265,27.5265,27.5083,27.5083,85464.0
2016-07-19 09:30:00,30.11,30.16,30.1,30.13,45944.0,27.4354,27.481,27.4263,27.4536,45944.0
2016-07-19 09:40:00,30.12,30.14,30.09,30.1,49696.0,27.4445,27.4628,27.4172,27.4263,49696.0
2016-07-19 09:50:00,30.09,30.11,30.09,30.11,31732.0,27.4172,27.4354,27.4172,27.4354,31732.0
2016-07-19 10:00:00,30.1,30.13,30.09,30.12,15124.0,27.4263,27.4536,27.4172,27.4445,15124.0
2016-07-19 10:10:00,30.12,30.15,30.11,30.11,22160.0,27.4445,27.4719,27.4354,27.4354,22160.0
2016-07-19 10:20:00,30.12,30.14,30.11,30.13,19868.0,27.4445,27.4628,27.4354,27.4536,19868.0
2016-07-19 10:30:00,30.14,30.14,30.13,30.13,12228.0,27.4628,27.4628,27.4536,27.4536,12228.0
2016-07-19 10:40:00,30.11,30.12,30.1,30.11,15468.0,27.4354,27.4445,27.4263,27.4354,15468.0
2016-07-19 10:50:00,30.1,30.14,30.1,30.14,20204.0,27.4263,27.4628,27.4263,27.4628,20204.0
2016-07-19 11:00:00,30.14,30.16,30.14,30.15,34164.0,27.4628,27.481,27.4628,27.4719,34164.0
2016-07-19 11:10:00,30.15,30.15,30.13,30.15,24804.0,27.4719,27.4719,27.4536,27.4719,24804.0
2016-07-19 11:20:00,30.15,30.15,30.13,30.13,36476.0,27.4719,27.4719,27.4536,27.4536,36476.0
2016-07-19 11:30:00,30.14,30.16,30.13,30.13,43588.0,27.4628,27.481,27.4536,27.4536,43588.0
2016-07-19 11:40:00,30.13,30.14,30.09,30.1,30432.0,27.4536,27.4628,27.4172,27.4263,30432.0
2016-07-19 11:50:00,30.1,30.11,30.09,30.11,143412.0,27.4263,27.4354,27.4172,27.4354,143412.0
2016-07-19 12:00:00,30.1,30.1,30.09,30.1,41420.0,27.4263,27.4263,27.4172,27.4263,41420.0
2016-07-19 12:10:00,30.1,30.12,30.1,30.11,94176.0,27.4263,27.4445,27.4263,27.4354,94176.0
2016-07-19 12:20:00,30.11,30.12,30.11,30.11,52540.0,27.4354,27.4445,27.4354,27.4354,52540.0
2016-07-19 12:30:00,30.11,30.11,30.1,30.11,35432.0,27.4354,27.4354,27.4263,27.4354,35432.0
2016-07-19 12:40:00,30.11,30.13,30.11,30.13,12336.0,27.4354,27.4536,27.4354,27.4536,12336.0
2016-07-19 12:50:00,30.13,30.14,30.12,30.13,24912.0,27.4536,27.4628,27.4445,27.4536,24912.0
2016-07-19 13:00:00,30.12,30.13,30.11,30.12,19072.0,27.4445,27.4536,27.4354,27.4445,19072.0
2016-07-19 13:10:00,30.11,30.12,30.1,30.1,14388.0,27.4354,27.4445,27.4263,27.4263,14388.0
2016-07-19 13:20:00,30.1,30.1,30.1,30.1,17864.0,27.4263,27.4263,27.4263,27.4263,17864.0
2016-07-19 13:30:00,30.1,30.1,30.09,30.1,15600.0,27.4263,27.4263,27.4172,27.4263,15600.0
2016-07-19 13:40:00,30.11,30.11,30.1,30.1,13544.0,27.4354,27.4354,27.4263,27.4263,13544.0
2016-07-19 13:50:00,30.11,30.11,30.09,30.1,12916.0,27.4354,27.4354,27.4172,27.4263,12916.0
2016-07-19 14:00:00,30.1,30.12,30.1,30.12,54760.0,27.4263,27.4445,27.4263,27.4445,54760.0
2016-07-19 14:10:00,30.12,30.13,30.11,30.13,26648.0,27.4445,27.4536,27.4354,27.4536,26648.0
2016-07-19 14:20:00,30.13,30.13,30.12,30.12,18592.0,27.4536,27.4536,27.4445,27.4445,18592.0
2016-07-19 14:30:00,30.12,30.13,30.11,30.12,100192.0,27.4445,27.4536,27.4354,27.4445,100192.0
2016-07-19 14:40:00,30.12,30.14,30.12,30.13,20324.0,27.4445,27.4628,27.4445,27.4536,20324.0
2016-07-19 14:50:00,30.12,30.13,30.12,30.12,39420.0,27.4445,27.4536,27.4445,27.4445,39420.0
2016-07-19 15:00:00,30.11,30.12,30.11,30.11,32672.0,27.4354,27.4445,27.4354,27.4354,32672.0
2016-07-19 15:10:00,30.11,30.13,30.11,30.13,34740.0,27.4354,27.4536,27.4354,27.4536,34740.0
2016-07-19 15:20:00,30.13,30.13,30.12,30.12,46128.0,27.4536,27.4536,27.4445,27.4445,46128.0
2016-07-19 15:30:00,30.12,30.13,30.12,30.13,35404.0,27.4445,27.4536,27.4445,27.4536,35404.0
2016-07-19 15:40:00,30.13,30.14,30.13,30.13,32476.0,27.4536,27.4628,27.4536,27.4536,32476.0
2016-07-19 15:50:00,30.13,30.15,30.13,30.15,53788.0,27.4536,27.4719,27.4536,27.4719,53788.0
2016-07-20 09:30:00,30.27,30.29,30.25,30.25,129548.0,27.5812,27.5994,27.563,27.563,129548.0
2016-07-20 09:40:00,30.26,30.28,30.25,30.28,28268.0,27.5721,27.5903,27.563,27.5903,28268.0
2016-07-20 09:50:00,30.27,30.3,30.27,30.29,55136.0,27.5812,27.6085,27.5812,27.5994,55136.0
2016-07-20 10:00:00,30.29,30.3,30.28,30.3,42500.0,27.5994,27.6085,27.5903,27.6085,42500.0
2016-07-20 10:10:00,30.31,30.33,30.3,30.33,27988.0,27.6177,27.6359,27.6085,27.6359,27988.0
2016-07-20 10:20:00,30.33,30.34,30.33,30.33,27808.0,27.6359,27.645,27.6359,27.6359,27808.0
2016-07-20 10:30:00,30.33,30.36,30.32,30.36,89184.0,27.6359,27.6632,27.6268,27.6632,89184.0
2016-07-20 10:40:00,30.36,30.38,30.35,30.37,30220.0,27.6632,27.6814,27.6541,27.6723,30220.0
2016-07-20 10:50:00,30.36,30.37,30.36,30.37,42784.0,27.6632,27.6723,27.6632,27.6723,42784.0
2016-07-20 11:00:00,30.37,30.38,30.36,30.37,88928.0,27.6723,27.6814,27.6632,27.6723,88928.0
2016-07-20 11:10:00,30.36,30.39,30.36,30.39,63588.0,27.6632,27.6905,27.6632,27.6905,63588.0
2016-07-20 11:20:00,30.39,30.41,30.38,30.41,48808.0,27.6905,27.7088,27.6814,27.7088,48808.0
2016-07-20 11:30:00,30.4,30.4,30.39,30.39,32940.0,27.6997,27.6997,27.6905,27.6905,32940.0
2016-07-20 11:40:00,30.39,30.39,30.38,30.39,37384.0,27.6905,27.6905,27.6814,27.6905,37384.0
2016-07-20 11:50:00,30.39,30.4,30.39,30.39,18444.0,27.6905,27.6997,27.6905,27.6905,18444.0
2016-07-20 12:00:00,30.38,30.38,30.37,30.37,28372.0,27.6814,27.6814,27.6723,27.6723,28372.0
2016-07-20 12:10:00,30.37,30.39,30.37,30.39,28604.0,27.6723,27.6905,27.6723,27.6905,28604.0
2016-07-20 12:20:00,30.39,30.39,30.38,30.38,26528.0,27.6905,27.6905,27.6814,27.6814,26528.0
2016-07-20 12:30:00,30.38,30.38,30.37,30.37,15544.0,27.6814,27.6814,27.6723,27.6723,15544.0
2016-07-20 12:40:00,30.37,30.38,30.37,30.38,53772.0,27.6723,27.6814,27.6723,27.6814,53772.0
2016-07-20 12:50:00,30.37,30.38,30.37,30.37,22628.0,27.6723,27.6814,27.6723,27.6723,22628.0
2016-07-20 13:00:00,30.37,30.38,30.37,30.38,17640.0,27.6723,27.6814,27.6723,27.6814,17640.0
2016-07-20 13:10:00,30.38,30.38,30.37,30.38,40804.0,27.6814,27.6814,27.6723,27.6814,40804.0
2016-07-20 13:20:00,30.38,30.39,30.38,30.39,33564.0,27.6814,27.6905,27.6814,27.6905,33564.0
2016-07-20 13:30:00,30.39,30.41,30.39,30.39,45720.0,27.6905,27.7088,27.6905,27.6905,45720.0
2016-07-20 13:40:00,30.39,30.4,30.39,30.39,54560.0,27.6905,27.6997,27.6905,27.6905,54560.0
2016-07-20 13:50:00,30.39,30.4,30.39,30.39,12796.0,27.6905,27.6997,27.6905,27.6905,12796.0
2016-07-20 14:00:00,30.39,30.4,30.39,30.4,65680.0,27.6905,27.6997,27.6905,27.6997,65680.0
2016-07-20 14:10:00,30.41,30.41,30.4,30.4,149924.0,27.7088,27.7088,27.6997,27.6997,149924.0
2016-07-20 14:20:00,30.4,30.4,30.39,30.39,34252.0,27.6997,27.6997,27.6905,27.6905,34252.0
2016-07-20 14:30:00,30.39,30.39,30.38,30.38,116956.0,27.6905,27.6905,27.6814,27.6814,116956.0
2016-07-20 14:40:00,30.38,30.4,30.38,30.39,107960.0,27.6814,27.6997,27.6814,27.6905,107960.0
2016-07-20 14:50:00,30.39,30.4,30.38,30.38,30420.0,27.6905,27.6997,27.6814,27.6814,30420.0
2016-07-20 15:00:00,30.37,30.38,30.36,30.37,49716.0,27.6723,27.6814,27.6632,27.6723,49716.0
2016-07-20 15:10:00,30.36,30.37,30.36,30.36,41096.0,27.6632,27.6723,27.6632,27.6632,41096.0
2016-07-20 15:20:00,30.37,30.37,30.35,30.36,84684.0,27.6723,27.6723,27.6541,27.6632,84684.0
2016-07-20 15:30:00,30.36,30.39,30.36,30.38,135192.0,27.6632,27.6905,27.6632,27.6814,135192.0
2016-07-20 15:40:00,30.38,30.39,30.38,30.39,112724.0,27.6814,27.6905,27.6814,27.6905,112724.0
2016-07-20 15:50:00,30.39,30.39,30.36,30.36,186128.0,27.6905,27.6905,27.6632,27.6632,186128.0
2016-07-21 09:30:00,30.35,30.36,30.33,30.34,40624.0,27.6541,27.6632,27.6359,27.645,40624.0
2016-07-21 09:40:00,30.36,30.38,30.35,30.37,41004.0,27.6632,27.6814,27.6541,27.6723,41004.0
2016-07-21 09:50:00,30.37,30.37,30.32,30.32,78248.0,27.6723,27.6723,27.6268,27.6268,78248.0
2016-07-21 10:00:00,30.32,30.34,30.31,30.32,20964.0,27.6268,27.645,27.6177,27.6268,20964.0
2016-07-21 10:10:00,30.32,30.35,30.32,30.35,29944.0,27.6268,27.6541,27.6268,27.6541,29944.0
2016-07-21 10:20:00,30.33,30.34,30.31,30.32,12364.0,27.6359,27.645,27.6177,27.6268,12364.0
2016-07-21 10:30:00,30.33,30.33,30.31,30.32,10844.0,27.6359,27.6359,27.6177,27.6268,10844.0
2016-07-21 10:40:00,30.32,30.32,30.3,30.31,31496.0,27.6268,27.6268,27.6085,27.6177,31496.0
2016-07-21 10:50:00,30.33,30.34,30.33,30.34,23912.0,27.6359,27.645,27.6359,27.645,23912.0
2016-07-21 11:00:00,30.34,30.34,30.32,30.33,468036.0,27.645,27.645,27.6268,27.6359,468036.0
2016-07-21 11:10:00,30.33,30.34,30.33,30.34,28020.0,27.6359,27.645,27.6359,27.645,28020.0
2016-07-21 11:20:00,30.35,30.35,30.33,30.33,21388.0,27.6541,27.6541,27.6359,27.6359,21388.0
2016-07-21 11:30:00,30.33,30.33,30.3,30.3,48912.0,27.6359,27.6359,27.6085,27.6085,48912.0
2016-07-21 11:40:00,30.29,30.29,30.26,30.27,64324.0,27.5994,27.5994,27.5721,27.5812,64324.0
2016-07-21 11:50:00,30.27,30.28,30.25,30.28,42912.0,27.5812,27.5903,27.563,27.5903,42912.0
2016-07-21 12:00:00,30.28,30.28,30.27,30.28,3416.0,27.5903,27.5903,27.5812,27.5903,3416.0
2016-07-21 12:10:00,30.28,30.28,30.27,30.27,17720.0,27.5903,27.5903,27.5812,27.5812,17720.0
2016-07-21 12:20:00,30.27,30.27,30.25,30.27,3752.0,27.5812,27.5812,27.563,27.5812,3752.0
2016-07-21 12:30:00,30.26,30.27,30.26,30.27,17724.0,27.5721,27.5812,27.5721,27.5812,17724.0
2016-07-21 12:40:00,30.26,30.27,30.25,30.26,22044.0,27.5721,27.5812,27.563,27.5721,22044.0
2016-07-21 12:50:00,30.25,30.25,30.24,30.25,51080.0,27.563,27.563,27.5539,27.563,51080.0
2016-07-21 13:00:00,30.25,30.25,30.24,30.25,11592.0,27.563,27.563,27.5539,27.563,11592.0
2016-07-21 13:10:00,30.25,30.26,30.24,30.26,27408.0,27.563,27.5721,27.5539,27.5721,27408.0
2016-07-21 13:20:00,30.26,30.27,30.26,30.26,34844.0,27.5721,27.5812,27.5721,27.5721,34844.0
2016-07-21 13:30:00,30.26,30.26,30.25,30.25,16704.0,27.5721,27.5721,27.563,27.563,16704.0
2016-07-21 13:40:00,30.25,30.25,30.22,30.22,10796.0,27.563,27.563,27.5356,27.5356,10796.0
2016-07-21 13:50:00,30.22,30.23,30.21,30.22,14628.0,27.5356,27.5448,27.5265,27.5356,14628.0
2016-07-21 14:00:00,30.22,30.23,30.22,30.22,15628.0,27.5356,27.5448,27.5356,27.5356,15628.0
2016-07-21 14:10:00,30.2,30.2,30.18,30.19,44160.0,27.5174,27.5174,27.4992,27.5083,44160.0
2016-07-21 14:20:00,30.2,30.21,30.19,30.2,41000.0,27.5174,27.5265,27.5083,27.5174,41000.0
2016-07-21 14:30:00,30.2,30.21,30.2,30.2,20784.0,27.5174,27.5265,27.5174,27.5174,20784.0
2016-07-21 14:40:00,30.2,30.21,30.18,30.19,18784.0,27.5174,27.5265,27.4992,27.5083,18784.0
2016-07-21 14:50:00,30.19,30.2,30.19,30.19,36596.0,27.5083,27.5174,27.5083,27.5083,36596.0
2016-07-21 15:00:00,30.18,30.19,30.16,30.16,130936.0,27.4992,27.5083,27.481,27.481,130936.0
2016-07-21 15:10:00,30.16,30.17,30.16,30.17,32028.0,27.481,27.4901,27.481,27.4901,32028.0
2016-07-21 15:20:00,30.17,30.2,30.17,30.2,226788.0,27.4901,27.5174,27.4901,27.5174,226788.0
2016-07-21 15:30:00,30.2,30.22,30.2,30.2,50500.0,27.5174,27.5356,27.5174,27.5174,50500.0
2016-07-21 15:40:00,30.21,30.24,30.2,30.23,47684.0,27.5265,27.5539,27.5174,27.5448,47684.0
2016-07-21 15:50:00,30.22,30.25,30.22,30.24,94208.0,27.5356,27.563,27.5356,27.5539,94208.0
2016-07-22 09:30:00,30.25,30.25,30.2,30.2,39904.0,27.563,27.563,27.5174,27.5174,39904.0
2016-07-22 09:40:00,30.19,30.22,30.19,30.22,58592.0,27.5083,27.5356,27.5083,27.5356,58592.0
2016-07-22 09:50:00,30.21,30.23,30.19,30.22,20228.0,27.5265,27.5448,27.5083,27.5356,20228.0
2016-07-22 10:00:00,30.22,30.25,30.21,30.23,36400.0,27.5356,27.563,27.5265,27.5448,36400.0
2016-07-22 10:10:00,30.23,30.23,30.22,30.23,28300.0,27.5448,27.5448,27.5356,27.5448,28300.0
2016-07-22 10:20:00,30.23,30.27,30.23,30.25,46648.0,27.5448,27.5812,27.5448,27.563,46648.0
2016-07-22 10:30:00,30.25,30.28,30.25,30.27,22172.0,27.563,27.5903,27.563,27.5812,22172.0
2016-07-22 10:40:00,30.28,30.29,30.27,30.29,26380.0,27.5903,27.5994,27.5812,27.5994,26380.0
2016-07-22 10:50:00,30.29,30.3,30.29,30.29,22400.0,27.5994,27.6085,27.5994,27.5994,22400.0
2016-07-22 11:00:00,30.29,30.29,30.27,30.27,37108.0,27.5994,27.5994,27.5812,27.5812,37108.0
2016-07-22 11:10:00,30.27,30.27,30.26,30.26,26564.0,27.5812,27.5812,27.5721,27.5721,26564.0
2016-07-22 11:20:00,30.26,30.27,30.26,30.27,66336.0,27.5721,27.5812,27.5721,27.5812,66336.0
2016-07-22 11:30:00,30.27,30.29,30.27,30.28,25400.0,27.5812,27.5994,27.5812,27.5903,25400.0
2016-07-22 11:40:00,30.29,30.3,30.29,30.3,10208.0,27.5994,27.6085,27.5994,27.6085,10208.0
2016-07-22 11:50:00,30.3,30.34,30.3,30.34,82004.0,27.6085,27.645,27.6085,27.645,82004.0
2016-07-22 12:00:00,30.34,30.34,30.32,30.33,16276.0,27.645,27.645,27.6268,27.6359,16276.0
2016-07-22 12:10:00,30.32,30.33,30.32,30.33,29448.0,27.6268,27.6359,27.6268,27.6359,29448.0
2016-07-22 12:20:00,30.33,30.34,30.33,30.34,33448.0,27.6359,27.645,27.6359,27.645,33448.0
2016-07-22 12:30:00,30.34,30.34,30.33,30.33,10556.0,27.645,27.645,27.6359,27.6359,10556.0
2016-07-22 12:40:00,30.33,30.34,30.33,30.33,10860.0,27.6359,27.645,27.6359,27.6359,10860.0
2016-07-22 12:50:00,30.34,30.34,30.33,30.33,7084.0,27.645,27.645,27.6359,27.6359,7084.0
2016-07-22 13:00:00,30.33,30.33,30.32,30.33,8052.0,27.6359,27.6359,27.6268,27.6359,8052.0
2016-07-22 13:10:00,30.33,30.34,30.33,30.33,15540.0,27.6359,27.645,27.6359,27.6359,15540.0
2016-07-22 13:20:00,30.33,30.34,30.33,30.34,43792.0,27.6359,27.645,27.6359,27.645,43792.0
2016-07-22 13:30:00,30.34,30.35,30.33,30.33,11616.0,27.645,27.6541,27.6359,27.6359,11616.0
2016-07-22 13:40:00,30.33,30.34,30.33,30.34,20380.0,27.6359,27.645,27.6359,27.645,20380.0
2016-07-22 13:50:00,30.34,30.35,30.34,30.34,19448.0,27.645,27.6541,27.645,27.645,19448.0
2016-07-22 14:00:00,30.34,30.34,30.33,30.34,37288.0,27.645,27.645,27.6359,27.645,37288.0
2016-07-22 14:10:00,30.34,30.35,30.34,30.35,16116.0,27.645,27.6541,27.645,27.6541,16116.0
2016-07-22 14:20:00,30.35,30.36,30.34,30.35,71536.0,27.6541,27.6632,27.645,27.6541,71536.0
2016-07-22 14:30:00,30.35,30.36,30.34,30.35,43912.0,27.6541,27.6632,27.645,27.6541,43912.0
2016-07-22 14:40:00,30.35,30.36,30.35,30.35,49668.0,27.6541,27.6632,27.6541,27.6541,49668.0
2016-07-22 14:50:00,30.35,30.36,30.35,30.35,24504.0,27.6541,27.6632,27.6541,27.6541,24504.0
2016-07-22 15:00:00,30.36,30.36,30.35,30.35,19564.0,27.6632,27.6632,27.6541,27.6541,19564.0
2016-07-22 15:10:00,30.35,30.36,30.35,30.36,19108.0,27.6541,27.6632,27.6541,27.6632,19108.0
2016-07-22 15:20:00,30.36,30.37,30.35,30.36,79248.0,27.6632,27.6723,27.6541,27.6632,79248.0
2016-07-22 15:30:00,30.36,30.37,30.36,30.36,44960.0,27.6632,27.6723,27.6632,27.6632,44960.0
2016-07-22 15:40:00,30.36,30.36,30.36,30.36,93160.0,27.6632,27.6632,27.6632,27.6632,93160.0
2016-07-22 15:50:00,30.36,30.36,30.34,30.36,84452.0,27.6632,27.6632,27.645,27.6632,84452.0
2016-07-25 09:30:00,30.34,30.34,30.3,30.31,52536.0,27.645,27.645,27.6085,27.6177,52536.0
2016-07-25 09:40:00,30.31,30.33,30.3,30.31,9032.0,27.6177,27.6359,27.6085,27.6177,9032.0
2016-07-25 09:50:00,30.3,30.31,30.28,30.29,48032.0,27.6085,27.6177,27.5903,27.5994,48032.0
2016-07-25 10:00:00,30.27,30.29,30.27,30.28,14228.0,27.5812,27.5994,27.5812,27.5903,14228.0
2016-07-25 10:10:00,30.28,30.28,30.24,30.26,61756.0,27.5903,27.5903,27.5539,27.5721,61756.0
2016-07-25 10:20:00,30.25,30.27,30.25,30.27,11024.0,27.563,27.5812,27.563,27.5812,11024.0
2016-07-25 10:30:00,30.27,30.28,30.26,30.27,29908.0,27.5812,27.5903,27.5721,27.5812,29908.0
2016-07-25 10:40:00,30.27,30.28,30.25,30.26,31924.0,27.5812,27.5903,27.563,27.5721,31924.0
2016-07-25 10:50:00,30.26,30.28,30.26,30.26,52376.0,27.5721,27.5903,27.5721,27.5721,52376.0
2016-07-25 11:00:00,30.26,30.26,30.24,30.24,13264.0,27.5721,27.5721,27.5539,27.5539,13264.0
2016-07-25 11:10:00,30.24,30.25,30.24,30.25,16688.0,27.5539,27.563,27.5539,27.563,16688.0
2016-07-25 11:20:00,30.25,30.27,30.24,30.26,18668.0,27.563,27.5812,27.5539,27.5721,18668.0
2016-07-25 11:30:00,30.25,30.26,30.25,30.25,14036.0,27.563,27.5721,27.563,27.563,14036.0
2016-07-25 11:40:00,30.24,30.24,30.22,30.23,74488.0,27.5539,27.5539,27.5356,27.5448,74488.0
2016-07-25 11:50:00,30.22,30.24,30.22,30.23,56420.0,27.5356,27.5539,27.5356,27.5448,56420.0
2016-07-25 12:00:00,30.23,30.24,30.22,30.24,285620.0,27.5448,27.5539,27.5356,27.5539,285620.0
2016-07-25 12:10:00,30.24,30.24,30.22,30.22,29148.0,27.5539,27.5539,27.5356,27.5356,29148.0
2016-07-25 12:20:00,30.23,30.23,30.21,30.22,55460.0,27.5448,27.5448,27.5265,27.5356,55460.0
2016-07-25 12:30:00,30.22,30.22,30.22,30.22,21224.0,27.5356,27.5356,27.5356,27.5356,21224.0
2016-07-25 12:40:00,30.23,30.25,30.22,30.25,24852.0,27.5448,27.563,27.5356,27.563,24852.0
2016-07-25 12:50:00,30.25,30.25,30.25,30.25,17932.0,27.563,27.563,27.563,27.563,17932.0
2016-07-25 13:00:00,30.25,30.25,30.24,30.24,27000.0,27.563,27.563,27.5539,27.5539,27000.0
2016-07-25 13:10:00,30.24,30.25,30.23,30.25,11380.0,27.5539,27.563,27.5448,27.563,11380.0
2016-07-25 13:20:00,30.25,30.27,30.25,30.27,21492.0,27.563,27.5812,27.563,27.5812,21492.0
2016-07-25 13:30:00,30.27,30.27,30.25,30.26,21908.0,27.5812,27.5812,27.563,27.5721,21908.0
2016-07-25 13:40:00,30.26,30.27,30.26,30.26,33604.0,27.5721,27.5812,27.5721,27.5721,33604.0
2016-07-25 13:50:00,30.26,30.27,30.25,30.27,3120.0,27.5721,27.5812,27.563,27.5812,3120.0
2016-07-25 14:00:00,30.27,30.29,30.27,30.29,35516.0,27.5812,27.5994,27.5812,27.5994,35516.0
2016-07-25 14:10:00,30.28,30.28,30.27,30.27,13844.0,27.5903,27.5903,27.5812,27.5812,13844.0
2016-07-25 14:20:00,30.27,30.27,30.25,30.25,16108.0,27.5812,27.5812,27.563,27.563,16108.0
2016-07-25 14:30:00,30.26,30.26,30.25,30.25,21376.0,27.5721,27.5721,27.563,27.563,21376.0
2016-07-25 14:40:00,30.26,30.27,30.25,30.27,15284.0,27.5721,27.5812,27.563,27.5812,15284.0
2016-07-25 14:50:00,30.27,30.27,30.26,30.26,15836.0,27.5812,27.5812,27.5721,27.5721,15836.0
2016-07-25 15:00:00,30.26,30.27,30.25,30.25,24996.0,27.5721,27.5812,27.563,27.563,24996.0
2016-07-25 15:10:00,30.25,30.26,30.25,30.25,74700.0,27.563,27.5721,27.563,27.563,74700.0
2016-07-25 15:20:00,30.25,30.27,30.25,30.26,19072.0,27.563,27.5812,27.563,27.5721,19072.0
2016-07-25 15:30:00,30.27,30.29,30.26,30.29,41216.0,27.5812,27.5994,27.5721,27.5994,41216.0
2016-07-25 15:40:00,30.29,30.3,30.28,30.29,54900.0,27.5994,27.6085,27.5903,27.5994,54900.0
2016-07-25 15:50:00,30.29,30.31,30.28,30.31,114624.0,27.5994,27.6177,27.5903,27.6177,114624.0
2016-07-26 09:30:00,30.3,30.33,30.25,30.32,64320.0,27.6085,27.6359,27.563,27.6268,64320.0
2016-07-26 09:40:00,30.33,30.36,30.33,30.35,18948.0,27.6359,27.6632,27.6359,27.6541,18948.0
2016-07-26 09:50:00,30.36,30.36,30.34,30.35,12216.0,27.6632,27.6632,27.645,27.6541,12216.0
2016-07-26 10:00:00,30.36,30.37,30.34,30.34,46756.0,27.6632,27.6723,27.645,27.645,46756.0
2016-07-26 10:10:00,30.34,30.34,30.33,30.33,21988.0,27.645,27.645,27.6359,27.6359,21988.0
2016-07-26 10:20:00,30.33,30.35,30.33,30.34,6620.0,27.6359,27.6541,27.6359,27.645,6620.0
2016-07-26 10:30:00,30.34,30.35,30.32,30.32,21556.0,27.645,27.6541,27.6268,27.6268,21556.0
2016-07-26 10:40:00,30.32,30.32,30.31,30.31,17580.0,27.6268,27.6268,27.6177,27.6177,17580.0
2016-07-26 10:50:00,30.31,30.31,30.18,30.18,90924.0,27.6177,27.6177,27.4992,27.4992,90924.0
2016-07-26 11:00:00,30.18,30.21,30.17,30.19,40220.0,27.4992,27.5265,27.4901,27.5083,40220.0
2016-07-26 11:10:00,30.18,30.2,30.16,30.2,72572.0,27.4992,27.5174,27.481,27.5174,72572.0
2016-07-26 11:20:00,30.2,30.22,30.19,30.22,39356.0,27.5174,27.5356,27.5083,27.5356,39356.0
2016-07-26 11:30:00,30.22,30.22,30.2,30.22,35092.0,27.5356,27.5356,27.5174,27.5356,35092.0
2016-07-26 11:40:00,30.21,30.23,30.21,30.22,23616.0,27.5265,27.5448,27.5265,27.5356,23616.0
2016-07-26 11:50:00,30.22,30.26,30.22,30.25,51752.0,27.5356,27.5721,27.5356,27.563,51752.0
2016-07-26 12:00:00,30.26,30.27,30.25,30.25,22608.0,27.5721,27.5812,27.563,27.563,22608.0
2016-07-26 12:10:00,30.25,30.26,30.25,30.26,45756.0,27.563,27.5721,27.563,27.5721,45756.0
2016-07-26 12:20:00,30.26,30.3,30.26,30.28,185120.0,27.5721,27.6085,27.5721,27.5903,185120.0
2016-07-26 12:30:00,30.28,30.28,30.27,30.27,24048.0,27.5903,27.5903,27.5812,27.5812,24048.0
2016-07-26 12:40:00,30.27,30.28,30.26,30.28,106112.0,27.5812,27.5903,27.5721,27.5903,106112.0
2016-07-26 12:50:00,30.28,30.28,30.26,30.26,34828.0,27.5903,27.5903,27.5721,27.5721,34828.0
2016-07-26 13:00:00,30.26,30.27,30.25,30.26,53860.0,27.5721,27.5812,27.563,27.5721,53860.0
2016-07-26 13:10:00,30.25,30.26,30.25,30.26,41912.0,27.563,27.5721,27.563,27.5721,41912.0
2016-07-26 13:20:00,30.25,30.25,30.2,30.2,84832.0,27.563,27.563,27.5174,27.5174,84832.0
2016-07-26 13:30:00,30.2,30.21,30.19,30.21,19252.0,27.5174,27.5265,27.5083,27.5265,19252.0
2016-07-26 13:40:00,30.22,30.22,30.21,30.22,22756.0,27.5356,27.5356,27.5265,27.5356,22756.0
2016-07-26 13:50:00,30.21,30.22,30.2,30.21,31844.0,27.5265,27.5356,27.5174,27.5265,31844.0
2016-07-26 14:00:00,30.21,30.23,30.19,30.19,113724.0,27.5265,27.5448,27.5083,27.5083,113724.0
2016-07-26 14:10:00,30.19,30.2,30.18,30.2,32032.0,27.5083,27.5174,27.4992,27.5174,32032.0
2016-07-26 14:20:00,30.2,30.25,30.2,30.24,80944.0,27.5174,27.563,27.5174,27.5539,80944.0
2016-07-26 14:30:00,30.24,30.26,30.24,30.25,71768.0,27.5539,27.5721,27.5539,27.563,71768.0
2016-07-26 14:40:00,30.25,30.25,30.23,30.24,19476.0,27.563,27.563,27.5448,27.5539,19476.0
2016-07-26 14:50:00,30.23,30.24,30.23,30.24,79752.0,27.5448,27.5539,27.5448,27.5539,79752.0
2016-07-26 15:00:00,30.23,30.26,30.23,30.26,72176.0,27.5448,27.5721,27.5448,27.5721,72176.0
2016-07-26 15:10:00,30.25,30.26,30.23,30.23,74864.0,27.563,27.5721,27.5448,27.5448,74864.0
2016-07-26 15:20:00,30.24,30.25,30.23,30.25,70604.0,27.5539,27.563,27.5448,27.563,70604.0
2016-07-26 15:30:00,30.26,30.27,30.25,30.27,57256.0,27.5721,27.5812,27.563,27.5812,57256.0
2016-07-26 15:40:00,30.27,30.28,30.26,30.28,51104.0,27.5812,27.5903,27.5721,27.5903,51104.0
2016-07-26 15:50:00,30.28,30.28,30.26,30.28,105028.0,27.5903,27.5903,27.5721,27.5903,105028.0
2016-07-27 09:30:00,30.41,30.42,30.36,30.38,57164.0,27.7088,27.7179,27.6632,27.6814,57164.0
2016-07-27 09:40:00,30.37,30.37,30.32,30.34,22512.0,27.6723,27.6723,27.6268,27.645,22512.0
2016-07-27 09:50:00,30.34,30.37,30.33,30.37,23292.0,27.645,27.6723,27.6359,27.6723,23292.0
2016-07-27 10:00:00,30.37,30.37,30.34,30.34,7604.0,27.6723,27.6723,27.645,27.645,7604.0
2016-07-27 10:10:00,30.33,30.34,30.32,30.32,14444.0,27.6359,27.645,27.6268,27.6268,14444.0
2016-07-27 10:20:00,30.31,30.31,30.29,30.3,25772.0,27.6177,27.6177,27.5994,27.6085,25772.0
2016-07-27 10:30:00,30.29,30.29,30.27,30.28,55456.0,27.5994,27.5994,27.5812,27.5903,55456.0
2016-07-27 10:40:00,30.27,30.28,30.25,30.27,118260.0,27.5812,27.5903,27.563,27.5812,118260.0
2016-07-27 10:50:00,30.27,30.3,30.26,30.29,272320.0,27.5812,27.6085,27.5721,27.5994,272320.0
2016-07-27 11:00:00,30.28,30.29,30.28,30.29,7692.0,27.5903,27.5994,27.5903,27.5994,7692.0
2016-07-27 11:10:00,30.28,30.28,30.27,30.27,21284.0,27.5903,27.5903,27.5812,27.5812,21284.0
2016-07-27 11:20:00,30.27,30.31,30.27,30.3,65444.0,27.5812,27.6177,27.5812,27.6085,65444.0
2016-07-27 11:30:00,30.31,30.31,30.29,30.29,53632.0,27.6177,27.6177,27.5994,27.5994,53632.0
2016-07-27 11:40:00,30.28,30.29,30.27,30.29,9048.0,27.5903,27.5994,27.5812,27.5994,9048.0
2016-07-27 11:50:00,30.29,30.29,30.25,30.26,39756.0,27.5994,27.5994,27.563,27.5721,39756.0
2016-07-27 12:00:00,30.25,30.26,30.25,30.26,11348.0,27.563,27.5721,27.563,27.5721,11348.0
2016-07-27 12:10:00,30.26,30.26,30.24,30.25,9912.0,27.5721,27.5721,27.5539,27.563,9912.0
2016-07-27 12:20:00,30.24,30.25,30.24,30.25,652036.0,27.5539,27.563,27.5539,27.563,652036.0
2016-07-27 12:30:00,30.25,30.25,30.24,30.25,15600.0,27.563,27.563,27.5539,27.563,15600.0
2016-07-27 12:40:00,30.26,30.27,30.26,30.26,15448.0,27.5721,27.5812,27.5721,27.5721,15448.0
2016-07-27 12:50:00,30.26,30.26,30.24,30.25,24804.0,27.5721,27.5721,27.5539,27.563,24804.0
2016-07-27 13:00:00,30.25,30.26,30.24,30.25,11412.0,27.563,27.5721,27.5539,27.563,11412.0
2016-07-27 13:10:00,30.25,30.25,30.23,30.25,13260.0,27.563,27.563,27.5448,27.563,13260.0
2016-07-27 13:20:00,30.25,30.25,30.24,30.25,22348.0,27.563,27.563,27.5539,27.563,22348.0
2016-07-27 13:30:00,30.25,30.26,30.24,30.25,16016.0,27.563,27.5721,27.5539,27.563,16016.0
2016-07-27 13:40:00,30.25,30.29,30.25,30.28,34076.0,27.563,27.5994,27.563,27.5903,34076.0
2016-07-27 13:50:00,30.28,30.28,30.26,30.28,59768.0,27.5903,27.5903,27.5721,27.5903,59768.0
2016-07-27 14:00:00,30.28,30.3,30.19,30.27,416832.0,27.5903,27.6085,27.5083,27.5812,416832.0
2016-07-27 14:10:00,30.27,30.37,30.27,30.34,242172.0,27.5812,27.6723,27.5812,27.645,242172.0
2016-07-27 14:20:00,30.35,30.36,30.31,30.31,38188.0,27.6541,27.6632,27.6177,27.6177,38188.0
2016-07-27 14:30:00,30.31,30.35,30.31,30.33,40856.0,27.6177,27.6541,27.6177,27.6359,40856.0
2016-07-27 14:40:00,30.34,30.35,30.32,30.33,51768.0,27.645,27.6541,27.6268,27.6359,51768.0
2016-07-27 14:50:00,30.33,30.34,30.33,30.33,53944.0,27.6359,27.645,27.6359,27.6359,53944.0
2016-07-27 15:00:00,30.34,30.37,30.34,30.36,46168.0,27.645,27.6723,27.645,27.6632,46168.0
2016-07-27 15:10:00,30.35,30.39,30.35,30.38,135800.0,27.6541,27.6905,27.6541,27.6814,135800.0
2016-07-27 15:20:00,30.37,30.38,30.35,30.37,68496.0,27.6723,27.6814,27.6541,27.6723,68496.0
2016-07-27 15:30:00,30.36,30.39,30.36,30.38,29896.0,27.6632,27.6905,27.6632,27.6814,29896.0
2016-07-27 15:40:00,30.38,30.39,30.31,30.31,55184.0,27.6814,27.6905,27.6177,27.6177,55184.0
2016-07-27 15:50:00,30.31,30.33,30.3,30.33,101952.0,27.6177,27.6359,27.6085,27.6359,101952.0
2016-07-28 09:30:00,30.35,30.4,30.29,30.29,318012.0,27.6541,27.6997,27.5994,27.5994,318012.0
2016-07-28 09:40:00,30.3,30.33,30.29,30.32,41652.0,27.6085,27.6359,27.5994,27.6268,41652.0
2016-07-28 09:50:00,30.33,30.4,30.33,30.37,43096.0,27.6359,27.6997,27.6359,27.6723,43096.0
2016-07-28 10:00:00,30.39,30.39,30.36,30.38,31488.0,27.6905,27.6905,27.6632,27.6814,31488.0
2016-07-28 10:10:00,30.38,30.38,30.3,30.31,32448.0,27.6814,27.6814,27.6085,27.6177,32448.0
2016-07-28 10:20:00,30.31,30.33,30.31,30.32,5384.0,27.6177,27.6359,27.6177,27.6268,5384.0
2016-07-28 10:30:00,30.32,30.32,30.27,30.28,61704.0,27.6268,27.6268,27.5812,27.5903,61704.0
2016-07-28 10:40:00,30.29,30.32,30.29,30.32,18596.0,27.5994,27.6268,27.5994,27.6268,18596.0
2016-07-28 10:50:00,30.3,30.31,30.28,30.29,18112.0,27.6085,27.6177,27.5903,27.5994,18112.0
2016-07-28 11:00:00,30.29,30.3,30.29,30.29,22824.0,27.5994,27.6085,27.5994,27.5994,22824.0
2016-07-28 11:10:00,30.29,30.33,30.28,30.33,45084.0,27.5994,27.6359,27.5903,27.6359,45084.0
2016-07-28 11:20:00,30.31,30.33,30.31,30.33,26452.0,27.6177,27.6359,27.6177,27.6359,26452.0
2016-07-28 11:30:00,30.33,30.33,30.3,30.31,28328.0,27.6359,27.6359,27.6085,27.6177,28328.0
2016-07-28 11:40:00,30.31,30.34,30.3,30.34,10448.0,27.6177,27.645,27.6085,27.645,10448.0
2016-07-28 11:50:00,30.33,30.35,30.33,30.34,15020.0,27.6359,27.6541,27.6359,27.645,15020.0
2016-07-28 12:00:00,30.34,30.35,30.33,30.34,136968.0,27.645,27.6541,27.6359,27.645,136968.0
2016-07-28 12:10:00,30.34,30.36,30.34,30.35,32456.0,27.645,27.6632,27.645,27.6541,32456.0
2016-07-28 12:20:00,30.34,30.34,30.31,30.32,46288.0,27.645,27.645,27.6177,27.6268,46288.0
2016-07-28 12:30:00,30.32,30.32,30.31,30.31,29640.0,27.6268,27.6268,27.6177,27.6177,29640.0
2016-07-28 12:40:00,30.31,30.32,30.3,30.32,16396.0,27.6177,27.6268,27.6085,27.6268,16396.0
2016-07-28 12:50:00,30.32,30.33,30.32,30.33,31444.0,27.6268,27.6359,27.6268,27.6359,31444.0
2016-07-28 13:00:00,30.32,30.34,30.32,30.34,17692.0,27.6268,27.645,27.6268,27.645,17692.0
2016-07-28 13:10:00,30.35,30.36,30.35,30.36,3680.0,27.6541,27.6632,27.6541,27.6632,3680.0
2016-07-28 13:20:00,30.35,30.37,30.34,30.36,29944.0,27.6541,27.6723,27.645,27.6632,29944.0
2016-07-28 13:30:00,30.36,30.37,30.36,30.36,27836.0,27.6632,27.6723,27.6632,27.6632,27836.0
2016-07-28 13:40:00,30.37,30.38,30.36,30.37,35000.0,27.6723,27.6814,27.6632,27.6723,35000.0
2016-07-28 13:50:00,30.38,30.4,30.36,30.4,70796.0,27.6814,27.6997,27.6632,27.6997,70796.0
2016-07-28 14:00:00,30.41,30.41,30.39,30.4,13216.0,27.7088,27.7088,27.6905,27.6997,13216.0
2016-07-28 14:10:00,30.4,30.41,30.39,30.41,16316.0,27.6997,27.7088,27.6905,27.7088,16316.0
2016-07-28 14:20:00,30.38,30.41,30.38,30.4,62140.0,27.6814,27.7088,27.6814,27.6997,62140.0
2016-07-28 14:30:00,30.4,30.42,30.4,30.42,22996.0,27.6997,27.7179,27.6997,27.7179,22996.0
2016-07-28 14:40:00,30.41,30.43,30.41,30.42,79128.0,27.7088,27.727,27.7088,27.7179,79128.0
2016-07-28 14:50:00,30.42,30.43,30.41,30.41,24360.0,27.7179,27.727,27.7088,27.7088,24360.0
2016-07-28 15:00:00,30.42,30.43,30.42,30.42,51824.0,27.7179,27.727,27.7179,27.7179,51824.0
2016-07-28 15:10:00,30.42,30.43,30.42,30.42,10568.0,27.7179,27.727,27.7179,27.7179,10568.0
2016-07-28 15:20:00,30.42,30.44,30.42,30.43,26752.0,27.7179,27.7361,27.7179,27.727,26752.0
2016-07-28 15:30:00,30.43,30.45,30.43,30.45,29936.0,27.727,27.7452,27.727,27.7452,29936.0
2016-07-28 15:40:00,30.45,30.47,30.45,30.47,51460.0,27.7452,27.7634,27.7452,27.7634,51460.0
2016-07-28 15:50:00,30.46,30.46,30.43,30.43,382172.0,27.7543,27.7543,27.727,27.727,382172.0
2016-07-29 09:30:00,30.44,30.5,30.43,30.46,63604.0,27.7361,27.7908,27.727,27.7543,63604.0
2016-07-29 09:40:00,30.46,30.48,30.46,30.46,33728.0,27.7543,27.7726,27.7543,27.7543,33728.0
2016-07-29 09:50:00,30.47,30.47,30.43,30.44,84272.0,27.7634,27.7634,27.727,27.7361,84272.0
2016-07-29 10:00:00,30.43,30.44,30.38,30.41,48824.0,27.727,27.7361,27.6814,27.7088,48824.0
2016-07-29 10:10:00,30.41,30.45,30.41,30.43,70596.0,27.7088,27.7452,27.7088,27.727,70596.0
2016-07-29 10:20:00,30.43,30.44,30.43,30.43,33876.0,27.727,27.7361,27.727,27.727,33876.0
2016-07-29 10:30:00,30.44,30.49,30.44,30.48,39384.0,27.7361,27.7817,27.7361,27.7726,39384.0
2016-07-29 10:40:00,30.49,30.49,30.47,30.49,53260.0,27.7817,27.7817,27.7634,27.7817,53260.0
2016-07-29 10:50:00,30.5,30.51,30.5,30.5,13824.0,27.7908,27.7999,27.7908,27.7908,13824.0
2016-07-29 11:00:00,30.5,30.52,30.5,30.5,86160.0,27.7908,27.809,27.7908,27.7908,86160.0
2016-07-29 11:10:00,30.51,30.53,30.5,30.52,16012.0,27.7999,27.8181,27.7908,27.809,16012.0
2016-07-29 11:20:00,30.52,30.54,30.52,30.53,21728.0,27.809,27.8272,27.809,27.8181,21728.0
2016-07-29 11:30:00,30.53,30.56,30.52,30.55,12148.0,27.8181,27.8454,27.809,27.8363,12148.0
2016-07-29 11:40:00,30.56,30.56,30.54,30.55,78320.0,27.8454,27.8454,27.8272,27.8363,78320.0
2016-07-29 11:50:00,30.55,30.55,30.54,30.54,56532.0,27.8363,27.8363,27.8272,27.8272,56532.0
2016-07-29 12:00:00,30.54,30.57,30.54,30.56,57412.0,27.8272,27.8546,27.8272,27.8454,57412.0
2016-07-29 12:10:00,30.56,30.56,30.55,30.55,15804.0,27.8454,27.8454,27.8363,27.8363,15804.0
2016-07-29 12:20:00,30.55,30.55,30.53,30.53,29940.0,27.8363,27.8363,27.8181,27.8181,29940.0
2016-07-29 12:30:00,30.53,30.54,30.53,30.54,42200.0,27.8181,27.8272,27.8181,27.8272,42200.0
2016-07-29 12:40:00,30.53,30.53,30.5,30.51,32264.0,27.8181,27.8181,27.7908,27.7999,32264.0
2016-07-29 12:50:00,30.5,30.52,30.5,30.51,18520.0,27.7908,27.809,27.7908,27.7999,18520.0
2016-07-29 13:00:00,30.5,30.51,30.49,30.5,39468.0,27.7908,27.7999,27.7817,27.7908,39468.0
2016-07-29 13:10:00,30.51,30.52,30.5,30.52,30556.0,27.7999,27.809,27.7908,27.809,30556.0
2016-07-29 13:20:00,30.51,30.53,30.51,30.53,19508.0,27.7999,27.8181,27.7999,27.8181,19508.0
2016-07-29 13:30:00,30.52,30.54,30.52,30.53,15268.0,27.809,27.8272,27.809,27.8181,15268.0
2016-07-29 13:40:00,30.53,30.53,30.51,30.53,53640.0,27.8181,27.8181,27.7999,27.8181,53640.0
2016-07-29 13:50:00,30.53,30.54,30.53,30.53,13332.0,27.8181,27.8272,27.8181,27.8181,13332.0
2016-07-29 14:00:00,30.53,30.53,30.53,30.53,12448.0,27.8181,27.8181,27.8181,27.8181,12448.0
2016-07-29 14:10:00,30.53,30.54,30.52,30.53,189584.0,27.8181,27.8272,27.809,27.8181,189584.0
2016-07-29 14:20:00,30.53,30.53,30.53,30.53,26240.0,27.8181,27.8181,27.8181,27.8181,26240.0
2016-07-29 14:30:00,30.53,30.53,30.48,30.49,84284.0,27.8181,27.8181,27.7726,27.7817,84284.0
2016-07-29 14:40:00,30.49,30.5,30.48,30.5,23644.0,27.7817,27.7908,27.7726,27.7908,23644.0
2016-07-29 14:50:00,30.5,30.52,30.5,30.51,88420.0,27.7908,27.809,27.7908,27.7999,88420.0
2016-07-29 15:00:00,30.5,30.51,30.47,30.48,31496.0,27.7908,27.7999,27.7634,27.7726,31496.0
2016-07-29 15:10:00,30.49,30.5,30.48,30.48,32200.0,27.7817,27.7908,27.7726,27.7726,32200.0
2016-07-29 15:20:00,30.48,30.49,30.47,30.48,28200.0,27.7726,27.7817,27.7634,27.7726,28200.0
2016-07-29 15:30:00,30.48,30.49,30.47,30.48,21232.0,27.7726,27.7817,27.7634,27.7726,21232.0
2016-07-29 15:40:00,30.49,30.54,30.49,30.54,24348.0,27.7817,27.8272,27.7817,27.8272,24348.0
2016-07-29 15:50:00,30.54,30.54,30.49,30.49,150820.0,27.8272,27.8272,27.7817,27.7817,150820.0
2016-08-01 09:30:00,30.51,30.53,30.47,30.47,83616.0,27.7999,27.8181,27.7634,27.7634,83616.0
2016-08-01 09:40:00,30.46,30.51,30.46,30.49,25620.0,27.7543,27.7999,27.7543,27.7817,25620.0
2016-08-01 09:50:00,30.5,30.52,30.5,30.52,38992.0,27.7908,27.809,27.7908,27.809,38992.0
2016-08-01 10:00:00,30.52,30.55,30.51,30.55,40072.0,27.809,27.8363,27.7999,27.8363,40072.0
2016-08-01 10:10:00,30.54,30.58,30.53,30.57,28264.0,27.8272,27.8637,27.8181,27.8546,28264.0
2016-08-01 10:20:00,30.57,30.6,30.57,30.58,14164.0,27.8546,27.8819,27.8546,27.8637,14164.0
2016-08-01 10:30:00,30.59,30.59,30.56,30.56,50152.0,27.8728,27.8728,27.8454,27.8454,50152.0
2016-08-01 10:40:00,30.56,30.6,30.56,30.6,35588.0,27.8454,27.8819,27.8454,27.8819,35588.0
2016-08-01 10:50:00,30.6,30.61,30.59,30.61,19284.0,27.8819,27.891,27.8728,27.891,19284.0
2016-08-01 11:00:00,30.6,30.62,30.59,30.61,42488.0,27.8819,27.9001,27.8728,27.891,42488.0
2016-08-01 11:10:00,30.63,30.64,30.62,30.64,21528.0,27.9092,27.9183,27.9001,27.9183,21528.0
2016-08-01 11:20:00,30.65,30.65,30.64,30.64,17012.0,27.9275,27.9275,27.9183,27.9183,17012.0
2016-08-01 11:30:00,30.63,30.65,30.62,30.62,29648.0,27.9092,27.9275,27.9001,27.9001,29648.0
2016-08-01 11:40:00,30.61,30.63,30.61,30.62,22520.0,27.891,27.9092,27.891,27.9001,22520.0
2016-08-01 11:50:00,30.62,30.62,30.58,30.59,88292.0,27.9001,27.9001,27.8637,27.8728,88292.0
2016-08-01 12:00:00,30.58,30.58,30.54,30.54,18240.0,27.8637,27.8637,27.8272,27.8272,18240.0
2016-08-01 12:10:00,30.53,30.53,30.49,30.5,55292.0,27.8181,27.8181,27.7817,27.7908,55292.0
2016-08-01 12:20:00,30.5,30.5,30.48,30.5,8660.0,27.7908,27.7908,27.7726,27.7908,8660.0
2016-08-01 12:30:00,30.5,30.54,30.5,30.54,108528.0,27.7908,27.8272,27.7908,27.8272,108528.0
2016-08-01 12:40:00,30.53,30.54,30.52,30.54,33276.0,27.8181,27.8272,27.809,27.8272,33276.0
2016-08-01 12:50:00,30.53,30.53,30.52,30.52,9928.0,27.8181,27.8181,27.809,27.809,9928.0
2016-08-01 13:00:00,30.53,30.53,30.5,30.53,15880.0,27.8181,27.8181,27.7908,27.8181,15880.0
2016-08-01 13:10:00,30.52,30.55,30.52,30.55,18700.0,27.809,27.8363,27.809,27.8363,18700.0
2016-08-01 13:20:00,30.55,30.56,30.54,30.55,26952.0,27.8363,27.8454,27.8272,27.8363,26952.0
2016-08-01 13:30:00,30.55,30.56,30.54,30.55,21668.0,27.8363,27.8454,27.8272,27.8363,21668.0
2016-08-01 13:40:00,30.54,30.54,30.52,30.53,22324.0,27.8272,27.8272,27.809,27.8181,22324.0
2016-08-01 13:50:00,30.52,30.57,30.51,30.57,36532.0,27.809,27.8546,27.7999,27.8546,36532.0
2016-08-01 14:00:00,30.57,30.58,30.55,30.55,28116.0,27.8546,27.8637,27.8363,27.8363,28116.0
2016-08-01 14:10:00,30.56,30.56,30.52,30.54,37860.0,27.8454,27.8454,27.809,27.8272,37860.0
2016-08-01 14:20:00,30.55,30.56,30.53,30.54,36960.0,27.8363,27.8454,27.8181,27.8272,36960.0
2016-08-01 14:30:00,30.54,30.56,30.54,30.55,27228.0,27.8272,27.8454,27.8272,27.8363,27228.0
2016-08-01 14:40:00,30.55,30.57,30.54,30.57,37192.0,27.8363,27.8546,27.8272,27.8546,37192.0
2016-08-01 14:50:00,30.57,30.57,30.55,30.57,29240.0,27.8546,27.8546,27.8363,27.8546,29240.0
2016-08-01 15:00:00,30.57,30.57,30.55,30.55,54488.0,27.8546,27.8546,27.8363,27.8363,54488.0
2016-08-01 15:10:00,30.54,30.58,30.53,30.54,123908.0,27.8272,27.8637,27.8181,27.8272,123908.0
2016-08-01 15:20:00,30.53,30.54,30.51,30.52,77496.0,27.8181,27.8272,27.7999,27.809,77496.0
2016-08-01 15:30:00,30.52,30.56,30.52,30.56,67048.0,27.809,27.8454,27.809,27.8454,67048.0
2016-08-01 15:40:00,30.55,30.58,30.54,30.57,48672.0,27.8363,27.8637,27.8272,27.8546,48672.0
2016-08-01 15:50:00,30.57,30.58,30.54,30.58,193476.0,27.8546,27.8637,27.8272,27.8637,193476.0
2016-08-02 09:30:00,30.55,30.57,30.48,30.49,56740.0,27.8363,27.8546,27.7726,27.7817,56740.0
2016-08-02 09:40:00,30.49,30.5,30.46,30.47,40040.0,27.7817,27.7908,27.7543,27.7634,40040.0
2016-08-02 09:50:00,30.47,30.49,30.46,30.48,39508.0,27.7634,27.7817,27.7543,27.7726,39508.0
2016-08-02 10:00:00,30.49,30.49,30.43,30.43,34480.0,27.7817,27.7817,27.727,27.727,34480.0
2016-08-02 10:10:00,30.43,30.43,30.37,30.37,34068.0,27.727,27.727,27.6723,27.6723,34068.0
2016-08-02 10:20:00,30.36,30.4,30.36,30.39,30188.0,27.6632,27.6997,27.6632,27.6905,30188.0
2016-08-02 10:30:00,30.39,30.4,30.37,30.38,73320.0,27.6905,27.6997,27.6723,27.6814,73320.0
2016-08-02 10:40:00,30.36,30.37,30.33,30.33,75656.0,27.6632,27.6723,27.6359,27.6359,75656.0
2016-08-02 10:50:00,30.32,30.32,30.29,30.3,150860.0,27.6268,27.6268,27.5994,27.6085,150860.0
2016-08-02 11:00:00,30.29,30.33,30.29,30.33,44440.0,27.5994,27.6359,27.5994,27.6359,44440.0
2016-08-02 11:10:00,30.32,30.33,30.32,30.32,56424.0,27.6268,27.6359,27.6268,27.6268,56424.0
2016-08-02 11:20:00,30.32,30.36,30.32,30.34,41172.0,27.6268,27.6632,27.6268,27.645,41172.0
2016-08-02 11:30:00,30.34,30.34,30.31,30.31,53888.0,27.645,27.645,27.6177,27.6177,53888.0
2016-08-02 11:40:00,30.32,30.35,30.31,30.35,10628.0,27.6268,27.6541,27.6177,27.6541,10628.0
2016-08-02 11:50:00,30.34,30.34,30.31,30.31,35856.0,27.645,27.645,27.6177,27.6177,35856.0
2016-08-02 12:00:00,30.31,30.32,30.29,30.31,12292.0,27.6177,27.6268,27.5994,27.6177,12292.0
2016-08-02 12:10:00,30.32,30.34,30.31,30.34,39912.0,27.6268,27.645,27.6177,27.645,39912.0
2016-08-02 12:20:00,30.34,30.34,30.33,30.33,57704.0,27.645,27.645,27.6359,27.6359,57704.0
2016-08-02 12:30:00,30.33,30.34,30.32,30.32,19008.0,27.6359,27.645,27.6268,27.6268,19008.0
2016-08-02 12:40:00,30.32,30.35,30.32,30.33,29596.0,27.6268,27.6541,27.6268,27.6359,29596.0
2016-08-02 12:50:00,30.34,30.34,30.28,30.29,61208.0,27.645,27.645,27.5903,27.5994,61208.0
2016-08-02 13:00:00,30.3,30.3,30.25,30.25,52236.0,27.6085,27.6085,27.563,27.563,52236.0
2016-08-02 13:10:00,30.25,30.27,30.25,30.26,33188.0,27.563,27.5812,27.563,27.5721,33188.0
2016-08-02 13:20:00,30.27,30.29,30.26,30.29,32412.0,27.5812,27.5994,27.5721,27.5994,32412.0
2016-08-02 13:30:00,30.3,30.3,30.28,30.28,56504.0,27.6085,27.6085,27.5903,27.5903,56504.0
2016-08-02 13:40:00,30.28,30.3,30.26,30.29,14300.0,27.5903,27.6085,27.5721,27.5994,14300.0
2016-08-02 13:50:00,30.3,30.31,30.29,30.29,61188.0,27.6085,27.6177,27.5994,27.5994,61188.0
2016-08-02 14:00:00,30.29,30.33,30.28,30.33,202384.0,27.5994,27.6359,27.5903,27.6359,202384.0
2016-08-02 14:10:00,30.34,30.35,30.32,30.33,132836.0,27.645,27.6541,27.6268,27.6359,132836.0
2016-08-02 14:20:00,30.34,30.36,30.32,30.36,101476.0,27.645,27.6632,27.6268,27.6632,101476.0
2016-08-02 14:30:00,30.35,30.35,30.33,30.34,19272.0,27.6541,27.6541,27.6359,27.645,19272.0
2016-08-02 14:40:00,30.34,30.41,30.34,30.41,153528.0,27.645,27.7088,27.645,27.7088,153528.0
2016-08-02 14:50:00,30.4,30.4,30.36,30.36,83896.0,27.6997,27.6997,27.6632,27.6632,83896.0
2016-08-02 15:00:00,30.37,30.4,30.37,30.38,41608.0,27.6723,27.6997,27.6723,27.6814,41608.0
2016-08-02 15:10:00,30.38,30.38,30.35,30.36,94436.0,27.6814,27.6814,27.6541,27.6632,94436.0
2016-08-02 15:20:00,30.36,30.38,30.36,30.36,41212.0,27.6632,27.6814,27.6632,27.6632,41212.0
2016-08-02 15:30:00,30.37,30.4,30.36,30.4,67536.0,27.6723,27.6997,27.6632,27.6997,67536.0
2016-08-02 15:40:00,30.4,30.42,30.36,30.4,52676.0,27.6997,27.7179,27.6632,27.6997,52676.0
2016-08-02 15:50:00,30.39,30.4,30.37,30.38,96020.0,27.6905,27.6997,27.6723,27.6814,96020.0
2016-08-03 09:30:00,30.36,30.36,30.31,30.33,56344.0,27.6632,27.6632,27.6177,27.6359,56344.0
2016-08-03 09:40:00,30.36,30.39,30.35,30.39,17584.0,27.6632,27.6905,27.6541,27.6905,17584.0
2016-08-03 09:50:00,30.37,30.38,30.36,30.36,8432.0,27.6723,27.6814,27.6632,27.6632,8432.0
2016-08-03 10:00:00,30.36,30.39,30.35,30.36,43664.0,27.6632,27.6905,27.6541,27.6632,43664.0
2016-08-03 10:10:00,30.36,30.4,30.36,30.38,44776.0,27.6632,27.6997,27.6632,27.6814,44776.0
2016-08-03 10:20:00,30.39,30.39,30.37,30.38,36892.0,27.6905,27.6905,27.6723,27.6814,36892.0
2016-08-03 10:30:00,30.37,30.39,30.36,30.38,42896.0,27.6723,27.6905,27.6632,27.6814,42896.0
2016-08-03 10:40:00,30.39,30.4,30.37,30.37,11348.0,27.6905,27.6997,27.6723,27.6723,11348.0
2016-08-03 10:50:00,30.38,30.39,30.35,30.35,13880.0,27.6814,27.6905,27.6541,27.6541,13880.0
2016-08-03 11:00:00,30.36,30.37,30.35,30.36,22044.0,27.6632,27.6723,27.6541,27.6632,22044.0
2016-08-03 11:10:00,30.36,30.38,30.36,30.36,150280.0,27.6632,27.6814,27.6632,27.6632,150280.0
2016-08-03 11:20:00,30.36,30.38,30.36,30.37,23332.0,27.6632,27.6814,27.6632,27.6723,23332.0
2016-08-03 11:30:00,30.36,30.37,30.35,30.36,8452.0,27.6632,27.6723,27.6541,27.6632,8452.0
2016-08-03 11:40:00,30.36,30.36,30.34,30.35,15492.0,27.6632,27.6632,27.645,27.6541,15492.0
2016-08-03 11:50:00,30.36,30.38,30.36,30.38,134524.0,27.6632,27.6814,27.6632,27.6814,134524.0
2016-08-03 12:00:00,30.38,30.38,30.36,30.37,66264.0,27.6814,27.6814,27.6632,27.6723,66264.0
2016-08-03 12:10:00,30.37,30.37,30.36,30.37,38440.0,27.6723,27.6723,27.6632,27.6723,38440.0
2016-08-03 12:20:00,30.37,30.37,30.35,30.36,30068.0,27.6723,27.6723,27.6541,27.6632,30068.0
2016-08-03 12:30:00,30.36,30.37,30.35,30.37,87428.0,27.6632,27.6723,27.6541,27.6723,87428.0
2016-08-03 12:40:00,30.38,30.39,30.37,30.38,20624.0,27.6814,27.6905,27.6723,27.6814,20624.0
2016-08-03 12:50:00,30.37,30.38,30.37,30.37,111788.0,27.6723,27.6814,27.6723,27.6723,111788.0
2016-08-03 13:00:00,30.38,30.38,30.36,30.38,26160.0,27.6814,27.6814,27.6632,27.6814,26160.0
2016-08-03 13:10:00,30.37,30.39,30.37,30.38,8592.0,27.6723,27.6905,27.6723,27.6814,8592.0
2016-08-03 13:20:00,30.38,30.38,30.38,30.38,50468.0,27.6814,27.6814,27.6814,27.6814,50468.0
2016-08-03 13:30:00,30.38,30.39,30.38,30.38,13552.0,27.6814,27.6905,27.6814,27.6814,13552.0
2016-08-03 13:40:00,30.38,30.38,30.36,30.37,68056.0,27.6814,27.6814,27.6632,27.6723,68056.0
2016-08-03 13:50:00,30.37,30.37,30.36,30.37,26872.0,27.6723,27.6723,27.6632,27.6723,26872.0
2016-08-03 14:00:00,30.37,30.38,30.36,30.38,29256.0,27.6723,27.6814,27.6632,27.6814,29256.0
2016-08-03 14:10:00,30.37,30.38,30.35,30.36,66092.0,27.6723,27.6814,27.6541,27.6632,66092.0
2016-08-03 14:20:00,30.36,30.37,30.35,30.35,43624.0,27.6632,27.6723,27.6541,27.6541,43624.0
2016-08-03 14:30:00,30.34,30.36,30.34,30.35,30536.0,27.645,27.6632,27.645,27.6541,30536.0
2016-08-03 14:40:00,30.35,30.36,30.35,30.36,36600.0,27.6541,27.6632,27.6541,27.6632,36600.0
2016-08-03 14:50:00,30.36,30.37,30.36,30.36,56472.0,27.6632,27.6723,27.6632,27.6632,56472.0
2016-08-03 15:00:00,30.36,30.37,30.36,30.37,63884.0,27.6632,27.6723,27.6632,27.6723,63884.0
2016-08-03 15:10:00,30.37,30.38,30.37,30.38,43460.0,27.6723,27.6814,27.6723,27.6814,43460.0
2016-08-03 15:20:00,30.38,30.4,30.37,30.4,110012.0,27.6814,27.6997,27.6723,27.6997,110012.0
2016-08-03 15:30:00,30.4,30.4,30.39,30.39,26128.0,27.6997,27.6997,27.6905,27.6905,26128.0
2016-08-03 15:40:00,30.39,30.41,30.38,30.41,37924.0,27.6905,27.7088,27.6814,27.7088,37924.0
2016-08-03 15:50:00,30.41,30.42,30.4,30.42,254760.0,27.7088,27.7179,27.6997,27.7179,254760.0
2016-08-04 09:30:00,30.43,30.46,30.43,30.46,87976.0,27.727,27.7543,27.727,27.7543,87976.0
2016-08-04 09:40:00,30.47,30.48,30.46,30.48,38808.0,27.7634,27.7726,27.7543,27.7726,38808.0
2016-08-04 09:50:00,30.48,30.48,30.41,30.41,33580.0,27.7726,27.7726,27.7088,27.7088,33580.0
2016-08-04 10:00:00,30.41,30.42,30.36,30.37,49448.0,27.7088,27.7179,27.6632,27.6723,49448.0
2016-08-04 10:10:00,30.36,30.4,30.36,30.4,24428.0,27.6632,27.6997,27.6632,27.6997,24428.0
2016-08-04 10:20:00,30.4,30.41,30.39,30.41,25108.0,27.6997,27.7088,27.6905,27.7088,25108.0
2016-08-04 10:30:00,30.41,30.46,30.41,30.45,27540.0,27.7088,27.7543,27.7088,27.7452,27540.0
2016-08-04 10:40:00,30.45,30.47,30.45,30.46,30252.0,27.7452,27.7634,27.7452,27.7543,30252.0
2016-08-04 10:50:00,30.47,30.5,30.47,30.5,40588.0,27.7634,27.7908,27.7634,27.7908,40588.0
2016-08-04 11:00:00,30.49,30.5,30.48,30.49,27800.0,27.7817,27.7908,27.7726,27.7817,27800.0
2016-08-04 11:10:00,30.49,30.49,30.46,30.47,19600.0,27.7817,27.7817,27.7543,27.7634,19600.0
2016-08-04 11:20:00,30.47,30.48,30.45,30.46,14648.0,27.7634,27.7726,27.7452,27.7543,14648.0
2016-08-04 11:30:00,30.47,30.49,30.47,30.48,15224.0,27.7634,27.7817,27.7634,27.7726,15224.0
2016-08-04 11:40:00,30.49,30.49,30.48,30.48,19372.0,27.7817,27.7817,27.7726,27.7726,19372.0
2016-08-04 11:50:00,30.48,30.5,30.48,30.5,16472.0,27.7726,27.7908,27.7726,27.7908,16472.0
2016-08-04 12:00:00,30.5,30.52,30.5,30.52,19040.0,27.7908,27.809,27.7908,27.809,19040.0
2016-08-04 12:10:00,30.51,30.52,30.49,30.5,14700.0,27.7999,27.809,27.7817,27.7908,14700.0
2016-08-04 12:20:00,30.49,30.51,30.49,30.5,30992.0,27.7817,27.7999,27.7817,27.7908,30992.0
2016-08-04 12:30:00,30.5,30.5,30.49,30.49,65624.0,27.7908,27.7908,27.7817,27.7817,65624.0
2016-08-04 12:40:00,30.49,30.5,30.49,30.5,45200.0,27.7817,27.7908,27.7817,27.7908,45200.0
2016-08-04 12:50:00,30.5,30.5,30.48,30.48,58064.0,27.7908,27.7908,27.7726,27.7726,58064.0
2016-08-04 13:00:00,30.47,30.48,30.46,30.47,56416.0,27.7634,27.7726,27.7543,27.7634,56416.0
2016-08-04 13:10:00,30.47,30.47,30.45,30.46,133624.0,27.7634,27.7634,27.7452,27.7543,133624.0
2016-08-04 13:20:00,30.47,30.47,30.45,30.47,110096.0,27.7634,27.7634,27.7452,27.7634,110096.0
2016-08-04 13:30:00,30.47,30.47,30.45,30.46,21004.0,27.7634,27.7634,27.7452,27.7543,21004.0
2016-08-04 13:40:00,30.46,30.47,30.46,30.47,30228.0,27.7543,27.7634,27.7543,27.7634,30228.0
2016-08-04 13:50:00,30.47,30.48,30.46,30.47,31144.0,27.7634,27.7726,27.7543,27.7634,31144.0
2016-08-04 14:00:00,30.47,30.49,30.47,30.48,42548.0,27.7634,27.7817,27.7634,27.7726,42548.0
2016-08-04 14:10:00,30.48,30.48,30.43,30.44,26348.0,27.7726,27.7726,27.727,27.7361,26348.0
2016-08-04 14:20:00,30.44,30.45,30.44,30.45,37100.0,27.7361,27.7452,27.7361,27.7452,37100.0
2016-08-04 14:30:00,30.45,30.45,30.44,30.44,63976.0,27.7452,27.7452,27.7361,27.7361,63976.0
2016-08-04 14:40:00,30.44,30.46,30.44,30.45,38440.0,27.7361,27.7543,27.7361,27.7452,38440.0
2016-08-04 14:50:00,30.45,30.47,30.45,30.46,12560.0,27.7452,27.7634,27.7452,27.7543,12560.0
2016-08-04 15:00:00,30.46,30.47,30.45,30.47,13212.0,27.7543,27.7634,27.7452,27.7634,13212.0
2016-08-04 15:10:00,30.46,30.46,30.45,30.46,28472.0,27.7543,27.7543,27.7452,27.7543,28472.0
2016-08-04 15:20:00,30.46,30.47,30.45,30.46,24044.0,27.7543,27.7634,27.7452,27.7543,24044.0
2016-08-04 15:30:00,30.47,30.49,30.47,30.49,23532.0,27.7634,27.7817,27.7634,27.7817,23532.0
2016-08-04 15:40:00,30.49,30.5,30.48,30.49,21232.0,27.7817,27.7908,27.7726,27.7817,21232.0
2016-08-04 15:50:00,30.48,30.49,30.47,30.47,97700.0,27.7726,27.7817,27.7634,27.7634,97700.0
2016-08-05 09:30:00,30.56,30.6,30.52,30.59,110952.0,27.8454,27.8819,27.809,27.8728,110952.0
2016-08-05 09:40:00,30.62,30.63,30.61,30.63,18176.0,27.9001,27.9092,27.891,27.9092,18176.0
2016-08-05 09:50:00,30.63,30.65,30.63,30.65,68908.0,27.9092,27.9275,27.9092,27.9275,68908.0
2016-08-05 10:00:00,30.65,30.67,30.65,30.65,48192.0,27.9275,27.9457,27.9275,27.9275,48192.0
2016-08-05 10:10:00,30.65,30.68,30.65,30.65,15124.0,27.9275,27.9548,27.9275,27.9275,15124.0
2016-08-05 10:20:00,30.66,30.66,30.65,30.65,17272.0,27.9366,27.9366,27.9275,27.9275,17272.0
2016-08-05 10:30:00,30.65,30.66,30.65,30.65,21620.0,27.9275,27.9366,27.9275,27.9275,21620.0
2016-08-05 10:40:00,30.65,30.67,30.65,30.66,17564.0,27.9275,27.9457,27.9275,27.9366,17564.0
2016-08-05 10:50:00,30.66,30.68,30.66,30.67,15060.0,27.9366,27.9548,27.9366,27.9457,15060.0
2016-08-05 11:00:00,30.67,30.69,30.67,30.68,32200.0,27.9457,27.9639,27.9457,27.9548,32200.0
2016-08-05 11:10:00,30.68,30.68,30.67,30.67,16772.0,27.9548,27.9548,27.9457,27.9457,16772.0
2016-08-05 11:20:00,30.67,30.68,30.67,30.68,7380.0,27.9457,27.9548,27.9457,27.9548,7380.0
2016-08-05 11:30:00,30.68,30.69,30.68,30.68,7552.0,27.9548,27.9639,27.9548,27.9548,7552.0
2016-08-05 11:40:00,30.69,30.69,30.67,30.68,74984.0,27.9639,27.9639,27.9457,27.9548,74984.0
2016-08-05 11:50:00,30.69,30.69,30.67,30.67,28356.0,27.9639,27.9639,27.9457,27.9457,28356.0
2016-08-05 12:00:00,30.67,30.68,30.67,30.68,16332.0,27.9457,27.9548,27.9457,27.9548,16332.0
2016-08-05 12:10:00,30.68,30.69,30.68,30.68,13208.0,27.9548,27.9639,27.9548,27.9548,13208.0
2016-08-05 12:20:00,30.68,30.69,30.68,30.69,18136.0,27.9548,27.9639,27.9548,27.9639,18136.0
2016-08-05 12:30:00,30.69,30.69,30.68,30.69,11220.0,27.9639,27.9639,27.9548,27.9639,11220.0
2016-08-05 12:40:00,30.68,30.69,30.68,30.69,99240.0,27.9548,27.9639,27.9548,27.9639,99240.0
2016-08-05 12:50:00,30.68,30.68,30.67,30.68,25680.0,27.9548,27.9548,27.9457,27.9548,25680.0
2016-08-05 13:00:00,30.68,30.68,30.67,30.67,28972.0,27.9548,27.9548,27.9457,27.9457,28972.0
2016-08-05 13:10:00,30.67,30.68,30.67,30.68,4092.0,27.9457,27.9548,27.9457,27.9548,4092.0
2016-08-05 13:20:00,30.68,30.68,30.67,30.67,12340.0,27.9548,27.9548,27.9457,27.9457,12340.0
2016-08-05 13:30:00,30.67,30.67,30.67,30.67,17840.0,27.9457,27.9457,27.9457,27.9457,17840.0
2016-08-05 13:40:00,30.67,30.68,30.67,30.68,18464.0,27.9457,27.9548,27.9457,27.9548,18464.0
2016-08-05 13:50:00,30.68,30.69,30.68,30.68,14976.0,27.9548,27.9639,27.9548,27.9548,14976.0
2016-08-05 14:00:00,30.69,30.69,30.68,30.68,27504.0,27.9639,27.9639,27.9548,27.9548,27504.0
2016-08-05 14:10:00,30.68,30.68,30.67,30.67,37356.0,27.9548,27.9548,27.9457,27.9457,37356.0
2016-08-05 14:20:00,30.67,30.67,30.66,30.66,9292.0,27.9457,27.9457,27.9366,27.9366,9292.0
2016-08-05 14:30:00,30.66,30.67,30.66,30.67,8896.0,27.9366,27.9457,27.9366,27.9457,8896.0
2016-08-05 14:40:00,30.66,30.66,30.64,30.65,31592.0,27.9366,27.9366,27.9183,27.9275,31592.0
2016-08-05 14:50:00,30.65,30.66,30.64,30.65,13072.0,27.9275,27.9366,27.9183,27.9275,13072.0
2016-08-05 15:00:00,30.66,30.68,30.66,30.67,19752.0,27.9366,27.9548,27.9366,27.9457,19752.0
2016-08-05 15:10:00,30.67,30.69,30.67,30.68,262636.0,27.9457,27.9639,27.9457,27.9548,262636.0
2016-08-05 15:20:00,30.68,30.68,30.66,30.68,111264.0,27.9548,27.9548,27.9366,27.9548,111264.0
2016-08-05 15:30:00,30.68,30.68,30.67,30.67,72608.0,27.9548,27.9548,27.9457,27.9457,72608.0
2016-08-05 15:40:00,30.67,30.68,30.65,30.65,54596.0,27.9457,27.9548,27.9275,27.9275,54596.0
2016-08-05 15:50:00,30.67,30.67,30.66,30.67,56940.0,27.9457,27.9457,27.9366,27.9457,56940.0
2016-08-08 09:30:00,30.69,30.71,30.66,30.66,68648.0,27.9639,27.9821,27.9366,27.9366,68648.0
2016-08-08 09:40:00,30.65,30.67,30.64,30.65,14540.0,27.9275,27.9457,27.9183,27.9275,14540.0
2016-08-08 09:50:00,30.64,30.64,30.61,30.62,49756.0,27.9183,27.9183,27.891,27.9001,49756.0
2016-08-08 10:00:00,30.62,30.64,30.61,30.64,28096.0,27.9001,27.9183,27.891,27.9183,28096.0
2016-08-08 10:10:00,30.63,30.63,30.6,30.6,23908.0,27.9092,27.9092,27.8819,27.8819,23908.0
2016-08-08 10:20:00,30.59,30.59,30.58,30.58,18304.0,27.8728,27.8728,27.8637,27.8637,18304.0
2016-08-08 10:30:00,30.59,30.6,30.59,30.6,21820.0,27.8728,27.8819,27.8728,27.8819,21820.0
2016-08-08 10:40:00,30.6,30.61,30.6,30.6,10704.0,27.8819,27.891,27.8819,27.8819,10704.0
2016-08-08 10:50:00,30.59,30.61,30.59,30.61,19000.0,27.8728,27.891,27.8728,27.891,19000.0
2016-08-08 11:00:00,30.61,30.62,30.61,30.62,20620.0,27.891,27.9001,27.891,27.9001,20620.0
2016-08-08 11:10:00,30.61,30.61,30.6,30.61,14260.0,27.891,27.891,27.8819,27.891,14260.0
2016-08-08 11:20:00,30.6,30.61,30.59,30.61,15696.0,27.8819,27.891,27.8728,27.891,15696.0
2016-08-08 11:30:00,30.61,30.62,30.61,30.62,13820.0,27.891,27.9001,27.891,27.9001,13820.0
2016-08-08 11:40:00,30.62,30.62,30.61,30.61,29476.0,27.9001,27.9001,27.891,27.891,29476.0
2016-08-08 11:50:00,30.61,30.62,30.6,30.61,9516.0,27.891,27.9001,27.8819,27.891,9516.0
2016-08-08 12:00:00,30.61,30.61,30.6,30.6,10112.0,27.891,27.891,27.8819,27.8819,10112.0
2016-08-08 12:10:00,30.6,30.6,30.59,30.6,11968.0,27.8819,27.8819,27.8728,27.8819,11968.0
2016-08-08 12:20:00,30.6,30.61,30.6,30.6,10472.0,27.8819,27.891,27.8819,27.8819,10472.0
2016-08-08 12:30:00,30.6,30.61,30.6,30.6,28312.0,27.8819,27.891,27.8819,27.8819,28312.0
2016-08-08 12:40:00,30.6,30.6,30.58,30.59,82124.0,27.8819,27.8819,27.8637,27.8728,82124.0
2016-08-08 12:50:00,30.6,30.6,30.59,30.59,10344.0,27.8819,27.8819,27.8728,27.8728,10344.0
2016-08-08 13:00:00,30.6,30.6,30.58,30.59,16788.0,27.8819,27.8819,27.8637,27.8728,16788.0
2016-08-08 13:10:00,30.59,30.59,30.58,30.59,19100.0,27.8728,27.8728,27.8637,27.8728,19100.0
2016-08-08 13:20:00,30.6,30.6,30.59,30.6,18900.0,27.8819,27.8819,27.8728,27.8819,18900.0
2016-08-08 13:30:00,30.6,30.6,30.59,30.59,15544.0,27.8819,27.8819,27.8728,27.8728,15544.0
2016-08-08 13:40:00,30.59,30.6,30.59,30.59,67212.0,27.8728,27.8819,27.8728,27.8728,67212.0
2016-08-08 13:50:00,30.59,30.6,30.59,30.6,61584.0,27.8728,27.8819,27.8728,27.8819,61584.0
2016-08-08 14:00:00,30.6,30.6,30.59,30.59,22536.0,27.8819,27.8819,27.8728,27.8728,22536.0
2016-08-08 14:10:00,30.59,30.59,30.56,30.57,39372.0,27.8728,27.8728,27.8454,27.8546,39372.0
2016-08-08 14:20:00,30.57,30.57,30.56,30.57,452704.0,27.8546,27.8546,27.8454,27.8546,452704.0
2016-08-08 14:30:00,30.56,30.58,30.56,30.57,33280.0,27.8454,27.8637,27.8454,27.8546,33280.0
2016-08-08 14:40:00,30.57,30.58,30.57,30.58,15624.0,27.8546,27.8637,27.8546,27.8637,15624.0
2016-08-08 14:50:00,30.58,30.58,30.58,30.58,38352.0,27.8637,27.8637,27.8637,27.8637,38352.0
2016-08-08 15:00:00,30.57,30.58,30.57,30.58,52292.0,27.8546,27.8637,27.8546,27.8637,52292.0
2016-08-08 15:10:00,30.58,30.58,30.58,30.58,48504.0,27.8637,27.8637,27.8637,27.8637,48504.0
2016-08-08 15:20:00,30.58,30.58,30.58,30.58,23708.0,27.8637,27.8637,27.8637,27.8637,23708.0
2016-08-08 15:30:00,30.58,30.59,30.58,30.59,34000.0,27.8637,27.8728,27.8637,27.8728,34000.0
2016-08-08 15:40:00,30.59,30.6,30.58,30.6,32028.0,27.8728,27.8819,27.8637,27.8819,32028.0
2016-08-08 15:50:00,30.6,30.61,30.59,30.61,46224.0,27.8819,27.891,27.8728,27.891,46224.0
2016-08-09 09:30:00,30.62,30.65,30.6,30.64,78144.0,27.9001,27.9275,27.8819,27.9183,78144.0
2016-08-09 09:40:00,30.65,30.67,30.65,30.67,18260.0,27.9275,27.9457,27.9275,27.9457,18260.0
2016-08-09 09:50:00,30.67,30.68,30.67,30.68,12788.0,27.9457,27.9548,27.9457,27.9548,12788.0
2016-08-09 10:00:00,30.67,30.68,30.67,30.68,10708.0,27.9457,27.9548,27.9457,27.9548,10708.0
2016-08-09 10:10:00,30.68,30.71,30.68,30.71,42324.0,27.9548,27.9821,27.9548,27.9821,42324.0
2016-08-09 10:20:00,30.71,30.72,30.7,30.71,20892.0,27.9821,27.9912,27.973,27.9821,20892.0
2016-08-09 10:30:00,30.71,30.71,30.7,30.71,90108.0,27.9821,27.9821,27.973,27.9821,90108.0
2016-08-09 10:40:00,30.71,30.73,30.71,30.73,23840.0,27.9821,28.0003,27.9821,28.0003,23840.0
2016-08-09 10:50:00,30.73,30.73,30.71,30.72,360300.0,28.0003,28.0003,27.9821,27.9912,360300.0
2016-08-09 11:00:00,30.72,30.73,30.71,30.72,50324.0,27.9912,28.0003,27.9821,27.9912,50324.0
2016-08-09 11:10:00,30.73,30.74,30.72,30.73,21460.0,28.0003,28.0095,27.9912,28.0003,21460.0
2016-08-09 11:20:00,30.73,30.73,30.72,30.72,22520.0,28.0003,28.0003,27.9912,27.9912,22520.0
2016-08-09 11:30:00,30.72,30.73,30.71,30.71,33912.0,27.9912,28.0003,27.9821,27.9821,33912.0
2016-08-09 11:40:00,30.71,30.72,30.71,30.72,21740.0,27.9821,27.9912,27.9821,27.9912,21740.0
2016-08-09 11:50:00,30.72,30.72,30.72,30.72,27432.0,27.9912,27.9912,27.9912,27.9912,27432.0
2016-08-09 12:00:00,30.72,30.73,30.72,30.73,12736.0,27.9912,28.0003,27.9912,28.0003,12736.0
2016-08-09 12:10:00,30.73,30.73,30.71,30.71,15576.0,28.0003,28.0003,27.9821,27.9821,15576.0
2016-08-09 12:20:00,30.71,30.71,30.68,30.68,17924.0,27.9821,27.9821,27.9548,27.9548,17924.0
2016-08-09 12:30:00,30.68,30.68,30.66,30.68,20292.0,27.9548,27.9548,27.9366,27.9548,20292.0
2016-08-09 12:40:00,30.68,30.68,30.67,30.68,21972.0,27.9548,27.9548,27.9457,27.9548,21972.0
2016-08-09 12:50:00,30.67,30.67,30.66,30.67,21956.0,27.9457,27.9457,27.9366,27.9457,21956.0
2016-08-09 13:00:00,30.67,30.68,30.67,30.68,61624.0,27.9457,27.9548,27.9457,27.9548,61624.0
2016-08-09 13:10:00,30.67,30.68,30.67,30.68,24400.0,27.9457,27.9548,27.9457,27.9548,24400.0
2016-08-09 13:20:00,30.68,30.68,30.66,30.67,44060.0,27.9548,27.9548,27.9366,27.9457,44060.0
2016-08-09 13:30:00,30.67,30.68,30.67,30.67,23648.0,27.9457,27.9548,27.9457,27.9457,23648.0
2016-08-09 13:40:00,30.66,30.66,30.64,30.65,32548.0,27.9366,27.9366,27.9183,27.9275,32548.0
2016-08-09 13:50:00,30.65,30.66,30.64,30.65,45380.0,27.9275,27.9366,27.9183,27.9275,45380.0
2016-08-09 14:00:00,30.66,30.66,30.64,30.65,52108.0,27.9366,27.9366,27.9183,27.9275,52108.0
2016-08-09 14:10:00,30.65,30.66,30.64,30.66,73548.0,27.9275,27.9366,27.9183,27.9366,73548.0
2016-08-09 14:20:00,30.66,30.66,30.64,30.64,40004.0,27.9366,27.9366,27.9183,27.9183,40004.0
2016-08-09 14:30:00,30.64,30.64,30.61,30.62,133812.0,27.9183,27.9183,27.891,27.9001,133812.0
2016-08-09 14:40:00,30.61,30.63,30.61,30.62,34924.0,27.891,27.9092,27.891,27.9001,34924.0
2016-08-09 14:50:00,30.62,30.64,30.62,30.64,73636.0,27.9001,27.9183,27.9001,27.9183,73636.0
2016-08-09 15:00:00,30.64,30.64,30.63,30.64,58780.0,27.9183,27.9183,27.9092,27.9183,58780.0
2016-08-09 15:10:00,30.64,30.65,30.62,30.63,65328.0,27.9183,27.9275,27.9001,27.9092,65328.0
2016-08-09 15:20:00,30.63,30.66,30.63,30.65,80092.0,27.9092,27.9366,27.9092,27.9275,80092.0
2016-08-09 15:30:00,30.65,30.65,30.64,30.65,112436.0,27.9275,27.9275,27.9183,27.9275,112436.0
2016-08-09 15:40:00,30.65,30.66,30.64,30.65,76936.0,27.9275,27.9366,27.9183,27.9275,76936.0
2016-08-09 15:50:00,30.65,30.66,30.64,30.65,130112.0,27.9275,27.9366,27.9183,27.9275,130112.0
2016-08-10 09:30:00,30.67,30.67,30.64,30.66,82068.0,27.9457,27.9457,27.9183,27.9366,82068.0
2016-08-10 09:40:00,30.66,30.66,30.63,30.66,24080.0,27.9366,27.9366,27.9092,27.9366,24080.0
2016-08-10 09:50:00,30.66,30.67,30.63,30.63,11700.0,27.9366,27.9457,27.9092,27.9092,11700.0
2016-08-10 10:00:00,30.63,30.65,30.63,30.65,26280.0,27.9092,27.9275,27.9092,27.9275,26280.0
2016-08-10 10:10:00,30.65,30.66,30.64,30.64,25708.0,27.9275,27.9366,27.9183,27.9183,25708.0
2016-08-10 10:20:00,30.64,30.68,30.64,30.66,23104.0,27.9183,27.9548,27.9183,27.9366,23104.0
2016-08-10 10:30:00,30.65,30.66,30.64,30.64,29232.0,27.9275,27.9366,27.9183,27.9183,29232.0
2016-08-10 10:40:00,30.64,30.66,30.64,30.65,23668.0,27.9183,27.9366,27.9183,27.9275,23668.0
2016-08-10 10:50:00,30.65,30.66,30.64,30.64,23340.0,27.9275,27.9366,27.9183,27.9183,23340.0
2016-08-10 11:00:00,30.65,30.66,30.65,30.65,23072.0,27.9275,27.9366,27.9275,27.9275,23072.0
2016-08-10 11:10:00,30.64,30.64,30.58,30.59,36164.0,27.9183,27.9183,27.8637,27.8728,36164.0
2016-08-10 11:20:00,30.57,30.58,30.57,30.58,28080.0,27.8546,27.8637,27.8546,27.8637,28080.0
2016-08-10 11:30:00,30.58,30.58,30.56,30.58,41248.0,27.8637,27.8637,27.8454,27.8637,41248.0
2016-08-10 11:40:00,30.58,30.58,30.57,30.57,31228.0,27.8637,27.8637,27.8546,27.8546,31228.0
2016-08-10 11:50:00,30.58,30.58,30.57,30.58,43248.0,27.8637,27.8637,27.8546,27.8637,43248.0
2016-08-10 12:00:00,30.57,30.61,30.57,30.6,22396.0,27.8546,27.891,27.8546,27.8819,22396.0
2016-08-10 12:10:00,30.61,30.61,30.6,30.6,11940.0,27.891,27.891,27.8819,27.8819,11940.0
2016-08-10 12:20:00,30.61,30.61,30.6,30.61,44816.0,27.891,27.891,27.8819,27.891,44816.0
2016-08-10 12:30:00,30.6,30.61,30.6,30.61,20980.0,27.8819,27.891,27.8819,27.891,20980.0
2016-08-10 12:40:00,30.61,30.61,30.61,30.61,15476.0,27.891,27.891,27.891,27.891,15476.0
2016-08-10 12:50:00,30.62,30.63,30.62,30.63,18652.0,27.9001,27.9092,27.9001,27.9092,18652.0
2016-08-10 13:00:00,30.63,30.63,30.62,30.63,12764.0,27.9092,27.9092,27.9001,27.9092,12764.0
2016-08-10 13:10:00,30.63,30.63,30.6,30.6,14140.0,27.9092,27.9092,27.8819,27.8819,14140.0
2016-08-10 13:20:00,30.6,30.61,30.6,30.61,21572.0,27.8819,27.891,27.8819,27.891,21572.0
2016-08-10 13:30:00,30.61,30.61,30.6,30.61,12980.0,27.891,27.891,27.8819,27.891,12980.0
2016-08-10 13:40:00,30.61,30.63,30.61,30.62,7104.0,27.891,27.9092,27.891,27.9001,7104.0
2016-08-10 13:50:00,30.61,30.61,30.61,30.61,14604.0,27.891,27.891,27.891,27.891,14604.0
2016-08-10 14:00:00,30.6,30.62,30.6,30.6,42480.0,27.8819,27.9001,27.8819,27.8819,42480.0
2016-08-10 14:10:00,30.6,30.61,30.57,30.57,156136.0,27.8819,27.891,27.8546,27.8546,156136.0
2016-08-10 14:20:00,30.58,30.58,30.56,30.57,59552.0,27.8637,27.8637,27.8454,27.8546,59552.0
2016-08-10 14:30:00,30.57,30.57,30.56,30.57,50824.0,27.8546,27.8546,27.8454,27.8546,50824.0
2016-08-10 14:40:00,30.56,30.58,30.56,30.58,94088.0,27.8454,27.8637,27.8454,27.8637,94088.0
2016-08-10 14:50:00,30.58,30.58,30.57,30.58,72732.0,27.8637,27.8637,27.8546,27.8637,72732.0
2016-08-10 15:00:00,30.57,30.59,30.56,30.59,236816.0,27.8546,27.8728,27.8454,27.8728,236816.0
2016-08-10 15:10:00,30.59,30.61,30.59,30.61,30432.0,27.8728,27.891,27.8728,27.891,30432.0
2016-08-10 15:20:00,30.61,30.63,30.61,30.61,26172.0,27.891,27.9092,27.891,27.891,26172.0
2016-08-10 15:30:00,30.61,30.62,30.6,30.6,27752.0,27.891,27.9001,27.8819,27.8819,27752.0
2016-08-10 15:40:00,30.6,30.61,30.58,30.59,45152.0,27.8819,27.891,27.8637,27.8728,45152.0
2016-08-10 15:50:00,30.58,30.62,30.58,30.61,127388.0,27.8637,27.9001,27.8637,27.891,127388.0
2016-08-11 09:30:00,30.7,30.75,30.7,30.73,70944.0,27.973,28.0186,27.973,28.0003,70944.0
2016-08-11 09:40:00,30.74,30.74,30.71,30.72,40612.0,28.0095,28.0095,27.9821,27.9912,40612.0
2016-08-11 09:50:00,30.72,30.73,30.69,30.7,12812.0,27.9912,28.0003,27.9639,27.973,12812.0
2016-08-11 10:00:00,30.69,30.69,30.66,30.66,16800.0,27.9639,27.9639,27.9366,27.9366,16800.0
2016-08-11 10:10:00,30.66,30.67,30.64,30.67,17516.0,27.9366,27.9457,27.9183,27.9457,17516.0
2016-08-11 10:20:00,30.66,30.68,30.66,30.68,23920.0,27.9366,27.9548,27.9366,27.9548,23920.0
2016-08-11 10:30:00,30.68,30.72,30.68,30.72,35144.0,27.9548,27.9912,27.9548,27.9912,35144.0
2016-08-11 10:40:00,30.72,30.74,30.72,30.73,87968.0,27.9912,28.0095,27.9912,28.0003,87968.0
2016-08-11 10:50:00,30.73,30.73,30.71,30.71,47016.0,28.0003,28.0003,27.9821,27.9821,47016.0
2016-08-11 11:00:00,30.72,30.73,30.71,30.73,26992.0,27.9912,28.0003,27.9821,28.0003,26992.0
2016-08-11 11:10:00,30.73,30.73,30.7,30.71,17704.0,28.0003,28.0003,27.973,27.9821,17704.0
2016-08-11 11:20:00,30.71,30.72,30.7,30.71,20076.0,27.9821,27.9912,27.973,27.9821,20076.0
2016-08-11 11:30:00,30.72,30.75,30.72,30.74,33804.0,27.9912,28.0186,27.9912,28.0095,33804.0
2016-08-11 11:40:00,30.74,30.74,30.73,30.73,14476.0,28.0095,28.0095,28.0003,28.0003,14476.0
2016-08-11 11:50:00,30.74,30.75,30.73,30.74,15292.0,28.0095,28.0186,28.0003,28.0095,15292.0
2016-08-11 12:00:00,30.74,30.74,30.73,30.74,11756.0,28.0095,28.0095,28.0003,28.0095,11756.0
2016-08-11 12:10:00,30.74,30.74,30.73,30.73,16048.0,28.0095,28.0095,28.0003,28.0003,16048.0
2016-08-11 12:20:00,30.73,30.74,30.73,30.73,15944.0,28.0003,28.0095,28.0003,28.0003,15944.0
2016-08-11 12:30:00,30.74,30.74,30.73,30.73,8140.0,28.0095,28.0095,28.0003,28.0003,8140.0
2016-08-11 12:40:00,30.73,30.74,30.73,30.73,14016.0,28.0003,28.0095,28.0003,28.0003,14016.0
2016-08-11 12:50:00,30.73,30.73,30.73,30.73,12104.0,28.0003,28.0003,28.0003,28.0003,12104.0
2016-08-11 13:00:00,30.73,30.75,30.73,30.75,49956.0,28.0003,28.0186,28.0003,28.0186,49956.0
2016-08-11 13:10:00,30.75,30.75,30.73,30.74,21584.0,28.0186,28.0186,28.0003,28.0095,21584.0
2016-08-11 13:20:00,30.74,30.74,30.73,30.74,11900.0,28.0095,28.0095,28.0003,28.0095,11900.0
2016-08-11 13:30:00,30.74,30.74,30.73,30.73,35324.0,28.0095,28.0095,28.0003,28.0003,35324.0
2016-08-11 13:40:00,30.73,30.74,30.73,30.74,16812.0,28.0003,28.0095,28.0003,28.0095,16812.0
2016-08-11 13:50:00,30.74,30.75,30.74,30.74,21164.0,28.0095,28.0186,28.0095,28.0095,21164.0
2016-08-11 14:00:00,30.74,30.76,30.74,30.75,16068.0,28.0095,28.0277,28.0095,28.0186,16068.0
2016-08-11 14:10:00,30.75,30.76,30.75,30.75,26532.0,28.0186,28.0277,28.0186,28.0186,26532.0
2016-08-11 14:20:00,30.75,30.76,30.75,30.75,22412.0,28.0186,28.0277,28.0186,28.0186,22412.0
2016-08-11 14:30:00,30.75,30.75,30.74,30.75,68844.0,28.0186,28.0186,28.0095,28.0186,68844.0
2016-08-11 14:40:00,30.74,30.75,30.74,30.74,33672.0,28.0095,28.0186,28.0095,28.0095,33672.0
2016-08-11 14:50:00,30.74,30.75,30.71,30.73,43000.0,28.0095,28.0186,27.9821,28.0003,43000.0
2016-08-11 15:00:00,30.73,30.74,30.72,30.74,42472.0,28.0003,28.0095,27.9912,28.0095,42472.0
2016-08-11 15:10:00,30.74,30.74,30.73,30.73,32960.0,28.0095,28.0095,28.0003,28.0003,32960.0
2016-08-11 15:20:00,30.74,30.74,30.73,30.73,15276.0,28.0095,28.0095,28.0003,28.0003,15276.0
2016-08-11 15:30:00,30.74,30.75,30.73,30.75,20436.0,28.0095,28.0186,28.0003,28.0186,20436.0
2016-08-11 15:40:00,30.75,30.77,30.75,30.77,32740.0,28.0186,28.0368,28.0186,28.0368,32740.0
2016-08-11 15:50:00,30.76,30.76,30.73,30.73,43796.0,28.0277,28.0277,28.0003,28.0003,43796.0
2016-08-12 09:30:00,30.69,30.7,30.65,30.66,145852.0,27.9639,27.973,27.9275,27.9366,145852.0
2016-08-12 09:40:00,30.67,30.68,30.67,30.67,20132.0,27.9457,27.9548,27.9457,27.9457,20132.0
2016-08-12 09:50:00,30.67,30.68,30.66,30.67,39352.0,27.9457,27.9548,27.9366,27.9457,39352.0
2016-08-12 10:00:00,30.67,30.69,30.66,30.67,95976.0,27.9457,27.9639,27.9366,27.9457,95976.0
2016-08-12 10:10:00,30.68,30.69,30.67,30.68,44864.0,27.9548,27.9639,27.9457,27.9548,44864.0
2016-08-12 10:20:00,30.68,30.69,30.67,30.68,47296.0,27.9548,27.9639,27.9457,27.9548,47296.0
2016-08-12 10:30:00,30.68,30.69,30.68,30.69,18692.0,27.9548,27.9639,27.9548,27.9639,18692.0
2016-08-12 10:40:00,30.69,30.7,30.68,30.7,14728.0,27.9639,27.973,27.9548,27.973,14728.0
2016-08-12 10:50:00,30.69,30.72,30.69,30.71,30712.0,27.9639,27.9912,27.9639,27.9821,30712.0
2016-08-12 11:00:00,30.72,30.72,30.71,30.71,14408.0,27.9912,27.9912,27.9821,27.9821,14408.0
2016-08-12 11:10:00,30.71,30.71,30.7,30.71,11928.0,27.9821,27.9821,27.973,27.9821,11928.0
2016-08-12 11:20:00,30.72,30.72,30.71,30.72,7296.0,27.9912,27.9912,27.9821,27.9912,7296.0
2016-08-12 11:30:00,30.71,30.71,30.7,30.7,41044.0,27.9821,27.9821,27.973,27.973,41044.0
2016-08-12 11:40:00,30.68,30.69,30.68,30.68,14364.0,27.9548,27.9639,27.9548,27.9548,14364.0
2016-08-12 11:50:00,30.68,30.69,30.67,30.69,119200.0,27.9548,27.9639,27.9457,27.9639,119200.0
2016-08-12 12:00:00,30.68,30.69,30.66,30.67,42508.0,27.9548,27.9639,27.9366,27.9457,42508.0
2016-08-12 12:10:00,30.67,30.67,30.66,30.66,15100.0,27.9457,27.9457,27.9366,27.9366,15100.0
2016-08-12 12:20:00,30.66,30.68,30.66,30.68,46252.0,27.9366,27.9548,27.9366,27.9548,46252.0
2016-08-12 12:30:00,30.67,30.68,30.67,30.68,25616.0,27.9457,27.9548,27.9457,27.9548,25616.0
2016-08-12 12:40:00,30.68,30.68,30.67,30.68,37956.0,27.9548,27.9548,27.9457,27.9548,37956.0
2016-08-12 12:50:00,30.67,30.67,30.67,30.67,10800.0,27.9457,27.9457,27.9457,27.9457,10800.0
2016-08-12 13:00:00,30.66,30.66,30.62,30.63,34356.0,27.9366,27.9366,27.9001,27.9092,34356.0
2016-08-12 13:10:00,30.63,30.65,30.63,30.65,16004.0,27.9092,27.9275,27.9092,27.9275,16004.0
2016-08-12 13:20:00,30.65,30.65,30.64,30.65,66388.0,27.9275,27.9275,27.9183,27.9275,66388.0
2016-08-12 13:30:00,30.65,30.65,30.65,30.65,21272.0,27.9275,27.9275,27.9275,27.9275,21272.0
2016-08-12 13:40:00,30.65,30.66,30.64,30.64,36608.0,27.9275,27.9366,27.9183,27.9183,36608.0
2016-08-12 13:50:00,30.64,30.66,30.64,30.64,34332.0,27.9183,27.9366,27.9183,27.9183,34332.0
2016-08-12 14:00:00,30.64,30.66,30.64,30.66,38912.0,27.9183,27.9366,27.9183,27.9366,38912.0
2016-08-12 14:10:00,30.66,30.66,30.66,30.66,39424.0,27.9366,27.9366,27.9366,27.9366,39424.0
2016-08-12 14:20:00,30.66,30.67,30.66,30.66,32240.0,27.9366,27.9457,27.9366,27.9366,32240.0
2016-08-12 14:30:00,30.66,30.67,30.66,30.67,24496.0,27.9366,27.9457,27.9366,27.9457,24496.0
2016-08-12 14:40:00,30.67,30.68,30.66,30.68,22852.0,27.9457,27.9548,27.9366,27.9548,22852.0
2016-08-12 14:50:00,30.68,30.68,30.67,30.68,61996.0,27.9548,27.9548,27.9457,27.9548,61996.0
2016-08-12 15:00:00,30.68,30.68,30.68,30.68,26068.0,27.9548,27.9548,27.9548,27.9548,26068.0
2016-08-12 15:10:00,30.68,30.68,30.67,30.68,19448.0,27.9548,27.9548,27.9457,27.9548,19448.0
2016-08-12 15:20:00,30.67,30.68,30.67,30.68,28108.0,27.9457,27.9548,27.9457,27.9548,28108.0
2016-08-12 15:30:00,30.68,30.7,30.68,30.7,48960.0,27.9548,27.973,27.9548,27.973,48960.0
2016-08-12 15:40:00,30.71,30.71,30.7,30.7,70716.0,27.9821,27.9821,27.973,27.973,70716.0
2016-08-12 15:50:00,30.7,30.7,30.69,30.7,116772.0,27.973,27.973,27.9639,27.973,116772.0
2016-08-15 09:30:00,30.76,30.78,30.71,30.77,96028.0,28.0277,28.0459,27.9821,28.0368,96028.0
2016-08-15 09:40:00,30.77,30.78,30.76,30.78,28172.0,28.0368,28.0459,28.0277,28.0459,28172.0
2016-08-15 09:50:00,30.79,30.79,30.76,30.77,45792.0,28.055,28.055,28.0277,28.0368,45792.0
2016-08-15 10:00:00,30.78,30.78,30.77,30.77,16096.0,28.0459,28.0459,28.0368,28.0368,16096.0
2016-08-15 10:10:00,30.78,30.79,30.77,30.78,22556.0,28.0459,28.055,28.0368,28.0459,22556.0
2016-08-15 10:20:00,30.78,30.8,30.78,30.8,24584.0,28.0459,28.0641,28.0459,28.0641,24584.0
2016-08-15 10:30:00,30.8,30.81,30.8,30.81,26816.0,28.0641,28.0732,28.0641,28.0732,26816.0
2016-08-15 10:40:00,30.81,30.82,30.81,30.81,31192.0,28.0732,28.0824,28.0732,28.0732,31192.0
2016-08-15 10:50:00,30.81,30.81,30.81,30.81,11828.0,28.0732,28.0732,28.0732,28.0732,11828.0
2016-08-15 11:00:00,30.81,30.82,30.81,30.82,114332.0,28.0732,28.0824,28.0732,28.0824,114332.0
2016-08-15 11:10:00,30.82,30.83,30.82,30.83,20780.0,28.0824,28.0915,28.0824,28.0915,20780.0
2016-08-15 11:20:00,30.83,30.83,30.82,30.83,23348.0,28.0915,28.0915,28.0824,28.0915,23348.0
2016-08-15 11:30:00,30.83,30.83,30.82,30.83,19208.0,28.0915,28.0915,28.0824,28.0915,19208.0
2016-08-15 11:40:00,30.83,30.83,30.82,30.82,18744.0,28.0915,28.0915,28.0824,28.0824,18744.0
2016-08-15 11:50:00,30.82,30.82,30.81,30.82,9536.0,28.0824,28.0824,28.0732,28.0824,9536.0
2016-08-15 12:00:00,30.82,30.82,30.82,30.82,11916.0,28.0824,28.0824,28.0824,28.0824,11916.0
2016-08-15 12:10:00,30.82,30.83,30.82,30.83,16436.0,28.0824,28.0915,28.0824,28.0915,16436.0
2016-08-15 12:20:00,30.83,30.83,30.82,30.83,19072.0,28.0915,28.0915,28.0824,28.0915,19072.0
2016-08-15 12:30:00,30.83,30.83,30.82,30.82,38388.0,28.0915,28.0915,28.0824,28.0824,38388.0
2016-08-15 12:40:00,30.82,30.83,30.82,30.82,496028.0,28.0824,28.0915,28.0824,28.0824,496028.0
2016-08-15 12:50:00,30.82,30.82,30.81,30.82,105932.0,28.0824,28.0824,28.0732,28.0824,105932.0
2016-08-15 13:00:00,30.82,30.83,30.81,30.81,151976.0,28.0824,28.0915,28.0732,28.0732,151976.0
2016-08-15 13:10:00,30.81,30.82,30.81,30.82,96240.0,28.0732,28.0824,28.0732,28.0824,96240.0
2016-08-15 13:20:00,30.81,30.82,30.81,30.82,17764.0,28.0732,28.0824,28.0732,28.0824,17764.0
2016-08-15 13:30:00,30.82,30.83,30.82,30.82,25408.0,28.0824,28.0915,28.0824,28.0824,25408.0
2016-08-15 13:40:00,30.82,30.83,30.82,30.83,7460.0,28.0824,28.0915,28.0824,28.0915,7460.0
2016-08-15 13:50:00,30.83,30.83,30.82,30.82,11404.0,28.0915,28.0915,28.0824,28.0824,11404.0
2016-08-15 14:00:00,30.81,30.82,30.81,30.81,32672.0,28.0732,28.0824,28.0732,28.0732,32672.0
2016-08-15 14:10:00,30.81,30.81,30.8,30.8,330320.0,28.0732,28.0732,28.0641,28.0641,330320.0
2016-08-15 14:20:00,30.81,30.81,30.8,30.81,66388.0,28.0732,28.0732,28.0641,28.0732,66388.0
2016-08-15 14:30:00,30.81,30.81,30.8,30.81,38660.0,28.0732,28.0732,28.0641,28.0732,38660.0
2016-08-15 14:40:00,30.81,30.82,30.81,30.82,15312.0,28.0732,28.0824,28.0732,28.0824,15312.0
2016-08-15 14:50:00,30.82,30.82,30.81,30.81,17228.0,28.0824,28.0824,28.0732,28.0732,17228.0
2016-08-15 15:00:00,30.81,30.81,30.81,30.81,26452.0,28.0732,28.0732,28.0732,28.0732,26452.0
2016-08-15 15:10:00,30.81,30.81,30.79,30.8,67264.0,28.0732,28.0732,28.055,28.0641,67264.0
2016-08-15 15:20:00,30.8,30.8,30.79,30.8,24312.0,28.0641,28.0641,28.055,28.0641,24312.0
2016-08-15 15:30:00,30.8,30.8,30.79,30.79,57620.0,28.0641,28.0641,28.055,28.055,57620.0
2016-08-15 15:40:00,30.79,30.8,30.79,30.79,22608.0,28.055,28.0641,28.055,28.055,22608.0
2016-08-15 15:50:00,30.79,30.79,30.77,30.78,81592.0,28.055,28.055,28.0368,28.0459,81592.0
2016-08-16 09:30:00,30.71,30.72,30.63,30.64,67536.0,27.9821,27.9912,27.9092,27.9183,67536.0
2016-08-16 09:40:00,30.64,30.64,30.62,30.64,45072.0,27.9183,27.9183,27.9001,27.9183,45072.0
2016-08-16 09:50:00,30.64,30.67,30.63,30.66,23652.0,27.9183,27.9457,27.9092,27.9366,23652.0
2016-08-16 10:00:00,30.66,30.69,30.66,30.68,29036.0,27.9366,27.9639,27.9366,27.9548,29036.0
2016-08-16 10:10:00,30.69,30.7,30.68,30.68,14248.0,27.9639,27.973,27.9548,27.9548,14248.0
2016-08-16 10:20:00,30.67,30.68,30.67,30.67,16140.0,27.9457,27.9548,27.9457,27.9457,16140.0
2016-08-16 10:30:00,30.67,30.68,30.65,30.68,33244.0,27.9457,27.9548,27.9275,27.9548,33244.0
2016-08-16 10:40:00,30.68,30.68,30.65,30.67,33512.0,27.9548,27.9548,27.9275,27.9457,33512.0
2016-08-16 10:50:00,30.66,30.66,30.64,30.65,20892.0,27.9366,27.9366,27.9183,27.9275,20892.0
2016-08-16 11:00:00,30.65,30.67,30.64,30.66,15512.0,27.9275,27.9457,27.9183,27.9366,15512.0
2016-08-16 11:10:00,30.66,30.68,30.66,30.68,159396.0,27.9366,27.9548,27.9366,27.9548,159396.0
2016-08-16 11:20:00,30.68,30.68,30.66,30.67,101420.0,27.9548,27.9548,27.9366,27.9457,101420.0
2016-08-16 11:30:00,30.67,30.67,30.64,30.65,26356.0,27.9457,27.9457,27.9183,27.9275,26356.0
2016-08-16 11:40:00,30.65,30.66,30.64,30.65,40208.0,27.9275,27.9366,27.9183,27.9275,40208.0
2016-08-16 11:50:00,30.65,30.67,30.65,30.66,14188.0,27.9275,27.9457,27.9275,27.9366,14188.0
2016-08-16 12:00:00,30.66,30.66,30.64,30.65,22796.0,27.9366,27.9366,27.9183,27.9275,22796.0
2016-08-16 12:10:00,30.65,30.66,30.65,30.66,32832.0,27.9275,27.9366,27.9275,27.9366,32832.0
2016-08-16 12:20:00,30.66,30.66,30.64,30.64,37644.0,27.9366,27.9366,27.9183,27.9183,37644.0
2016-08-16 12:30:00,30.64,30.64,30.64,30.64,19200.0,27.9183,27.9183,27.9183,27.9183,19200.0
2016-08-16 12:40:00,30.65,30.67,30.65,30.67,21644.0,27.9275,27.9457,27.9275,27.9457,21644.0
2016-08-16 12:50:00,30.67,30.67,30.67,30.67,10164.0,27.9457,27.9457,27.9457,27.9457,10164.0
2016-08-16 13:00:00,30.67,30.67,30.66,30.66,10116.0,27.9457,27.9457,27.9366,27.9366,10116.0
2016-08-16 13:10:00,30.66,30.66,30.62,30.62,28088.0,27.9366,27.9366,27.9001,27.9001,28088.0
2016-08-16 13:20:00,30.63,30.63,30.61,30.61,14512.0,27.9092,27.9092,27.891,27.891,14512.0
2016-08-16 13:30:00,30.62,30.62,30.61,30.62,20152.0,27.9001,27.9001,27.891,27.9001,20152.0
2016-08-16 13:40:00,30.62,30.63,30.61,30.63,21664.0,27.9001,27.9092,27.891,27.9092,21664.0
2016-08-16 13:50:00,30.63,30.63,30.62,30.62,30336.0,27.9092,27.9092,27.9001,27.9001,30336.0
2016-08-16 14:00:00,30.62,30.64,30.62,30.63,15812.0,27.9001,27.9183,27.9001,27.9092,15812.0
2016-08-16 14:10:00,30.63,30.63,30.6,30.6,19376.0,27.9092,27.9092,27.8819,27.8819,19376.0
2016-08-16 14:20:00,30.6,30.61,30.59,30.61,47260.0,27.8819,27.891,27.8728,27.891,47260.0
2016-08-16 14:30:00,30.61,30.61,30.6,30.61,21784.0,27.891,27.891,27.8819,27.891,21784.0
2016-08-16 14:40:00,30.61,30.63,30.61,30.63,44308.0,27.891,27.9092,27.891,27.9092,44308.0
2016-08-16 14:50:00,30.63,30.64,30.62,30.64,34556.0,27.9092,27.9183,27.9001,27.9183,34556.0
2016-08-16 15:00:00,30.63,30.64,30.63,30.63,32480.0,27.9092,27.9183,27.9092,27.9092,32480.0
2016-08-16 15:10:00,30.64,30.64,30.62,30.62,21124.0,27.9183,27.9183,27.9001,27.9001,21124.0
2016-08-16 15:20:00,30.63,30.64,30.63,30.64,11916.0,27.9092,27.9183,27.9092,27.9183,11916.0
2016-08-16 15:30:00,30.63,30.65,30.62,30.62,81952.0,27.9092,27.9275,27.9001,27.9001,81952.0
2016-08-16 15:40:00,30.63,30.63,30.62,30.63,17532.0,27.9092,27.9092,27.9001,27.9092,17532.0
2016-08-16 15:50:00,30.61,30.62,30.58,30.58,59336.0,27.891,27.9001,27.8637,27.8637,59336.0
2016-08-17 09:30:00,30.58,30.6,30.52,30.53,76536.0,27.8637,27.8819,27.809,27.8181,76536.0
2016-08-17 09:40:00,30.53,30.54,30.52,30.53,20360.0,27.8181,27.8272,27.809,27.8181,20360.0
2016-08-17 09:50:00,30.53,30.54,30.5,30.5,35692.0,27.8181,27.8272,27.7908,27.7908,35692.0
2016-08-17 10:00:00,30.5,30.5,30.48,30.49,96256.0,27.7908,27.7908,27.7726,27.7817,96256.0
2016-08-17 10:10:00,30.48,30.5,30.48,30.5,29656.0,27.7726,27.7908,27.7726,27.7908,29656.0
2016-08-17 10:20:00,30.5,30.5,30.49,30.5,18728.0,27.7908,27.7908,27.7817,27.7908,18728.0
2016-08-17 10:30:00,30.5,30.52,30.5,30.5,49144.0,27.7908,27.809,27.7908,27.7908,49144.0
2016-08-17 10:40:00,30.5,30.5,30.49,30.49,24784.0,27.7908,27.7908,27.7817,27.7817,24784.0
2016-08-17 10:50:00,30.49,30.5,30.49,30.5,18104.0,27.7817,27.7908,27.7817,27.7908,18104.0
2016-08-17 11:00:00,30.5,30.51,30.5,30.5,23516.0,27.7908,27.7999,27.7908,27.7908,23516.0
2016-08-17 11:10:00,30.5,30.51,30.5,30.5,25268.0,27.7908,27.7999,27.7908,27.7908,25268.0
2016-08-17 11:20:00,30.5,30.5,30.46,30.46,24348.0,27.7908,27.7908,27.7543,27.7543,24348.0
2016-08-17 11:30:00,30.46,30.46,30.43,30.45,68444.0,27.7543,27.7543,27.727,27.7452,68444.0
2016-08-17 11:40:00,30.44,30.45,30.44,30.44,42552.0,27.7361,27.7452,27.7361,27.7361,42552.0
2016-08-17 11:50:00,30.45,30.45,30.43,30.44,26068.0,27.7452,27.7452,27.727,27.7361,26068.0
2016-08-17 12:00:00,30.44,30.45,30.43,30.45,37076.0,27.7361,27.7452,27.727,27.7452,37076.0
2016-08-17 12:10:00,30.45,30.46,30.45,30.46,15252.0,27.7452,27.7543,27.7452,27.7543,15252.0
2016-08-17 12:20:00,30.46,30.48,30.46,30.48,14024.0,27.7543,27.7726,27.7543,27.7726,14024.0
2016-08-17 12:30:00,30.48,30.48,30.47,30.48,15916.0,27.7726,27.7726,27.7634,27.7726,15916.0
2016-08-17 12:40:00,30.48,30.54,30.48,30.54,19980.0,27.7726,27.8272,27.7726,27.8272,19980.0
2016-08-17 12:50:00,30.55,30.55,30.54,30.54,45096.0,27.8363,27.8363,27.8272,27.8272,45096.0
2016-08-17 13:00:00,30.54,30.54,30.53,30.53,22560.0,27.8272,27.8272,27.8181,27.8181,22560.0
2016-08-17 13:10:00,30.53,30.53,30.52,30.52,11284.0,27.8181,27.8181,27.809,27.809,11284.0
2016-08-17 13:20:00,30.52,30.53,30.52,30.53,23640.0,27.809,27.8181,27.809,27.8181,23640.0
2016-08-17 13:30:00,30.53,30.57,30.53,30.57,15184.0,27.8181,27.8546,27.8181,27.8546,15184.0
2016-08-17 13:40:00,30.57,30.58,30.55,30.56,19448.0,27.8546,27.8637,27.8363,27.8454,19448.0
2016-08-17 13:50:00,30.55,30.56,30.53,30.53,28144.0,27.8363,27.8454,27.8181,27.8181,28144.0
2016-08-17 14:00:00,30.53,30.58,30.48,30.57,141768.0,27.8181,27.8637,27.7726,27.8546,141768.0
2016-08-17 14:10:00,30.58,30.63,30.57,30.59,48376.0,27.8637,27.9092,27.8546,27.8728,48376.0
2016-08-17 14:20:00,30.6,30.6,30.57,30.59,73864.0,27.8819,27.8819,27.8546,27.8728,73864.0
2016-08-17 14:30:00,30.6,30.6,30.57,30.59,31036.0,27.8819,27.8819,27.8546,27.8728,31036.0
2016-08-17 14:40:00,30.59,30.61,30.58,30.6,44700.0,27.8728,27.891,27.8637,27.8819,44700.0
2016-08-17 14:50:00,30.6,30.6,30.58,30.6,33272.0,27.8819,27.8819,27.8637,27.8819,33272.0
2016-08-17 15:00:00,30.6,30.6,30.57,30.57,100228.0,27.8819,27.8819,27.8546,27.8546,100228.0
2016-08-17 15:10:00,30.57,30.58,30.56,30.58,76984.0,27.8546,27.8637,27.8454,27.8637,76984.0
2016-08-17 15:20:00,30.57,30.61,30.57,30.61,56968.0,27.8546,27.891,27.8546,27.891,56968.0
2016-08-17 15:30:00,30.6,30.62,30.6,30.61,25140.0,27.8819,27.9001,27.8819,27.891,25140.0
2016-08-17 15:40:00,30.62,30.63,30.61,30.63,41624.0,27.9001,27.9092,27.891,27.9092,41624.0
2016-08-17 15:50:00,30.63,30.64,30.6,30.62,97144.0,27.9092,27.9183,27.8819,27.9001,97144.0
2016-08-18 09:30:00,30.62,30.64,30.61,30.62,72236.0,27.9001,27.9183,27.891,27.9001,72236.0
2016-08-18 09:40:00,30.6,30.61,30.58,30.6,21552.0,27.8819,27.891,27.8637,27.8819,21552.0
2016-08-18 09:50:00,30.61,30.63,30.6,30.63,15992.0,27.891,27.9092,27.8819,27.9092,15992.0
2016-08-18 10:00:00,30.63,30.65,30.62,30.63,25536.0,27.9092,27.9275,27.9001,27.9092,25536.0
2016-08-18 10:10:00,30.63,30.64,30.62,30.64,48980.0,27.9092,27.9183,27.9001,27.9183,48980.0
2016-08-18 10:20:00,30.64,30.65,30.62,30.63,35468.0,27.9183,27.9275,27.9001,27.9092,35468.0
2016-08-18 10:30:00,30.64,30.66,30.64,30.66,10744.0,27.9183,27.9366,27.9183,27.9366,10744.0
2016-08-18 10:40:00,30.65,30.65,30.64,30.64,14388.0,27.9275,27.9275,27.9183,27.9183,14388.0
2016-08-18 10:50:00,30.64,30.67,30.64,30.66,17004.0,27.9183,27.9457,27.9183,27.9366,17004.0
2016-08-18 11:00:00,30.66,30.66,30.64,30.65,12528.0,27.9366,27.9366,27.9183,27.9275,12528.0
2016-08-18 11:10:00,30.65,30.65,30.64,30.65,11604.0,27.9275,27.9275,27.9183,27.9275,11604.0
2016-08-18 11:20:00,30.64,30.65,30.64,30.65,30544.0,27.9183,27.9275,27.9183,27.9275,30544.0
2016-08-18 11:30:00,30.65,30.65,30.65,30.65,23040.0,27.9275,27.9275,27.9275,27.9275,23040.0
2016-08-18 11:40:00,30.65,30.65,30.64,30.64,8536.0,27.9275,27.9275,27.9183,27.9183,8536.0
2016-08-18 11:50:00,30.64,30.64,30.63,30.63,25888.0,27.9183,27.9183,27.9092,27.9092,25888.0
2016-08-18 12:00:00,30.63,30.63,30.62,30.63,12436.0,27.9092,27.9092,27.9001,27.9092,12436.0
2016-08-18 12:10:00,30.63,30.63,30.61,30.61,11572.0,27.9092,27.9092,27.891,27.891,11572.0
2016-08-18 12:20:00,30.61,30.61,30.6,30.6,4904.0,27.891,27.891,27.8819,27.8819,4904.0
2016-08-18 12:30:00,30.59,30.59,30.57,30.59,14344.0,27.8728,27.8728,27.8546,27.8728,14344.0
2016-08-18 12:40:00,30.59,30.61,30.59,30.61,20444.0,27.8728,27.891,27.8728,27.891,20444.0
2016-08-18 12:50:00,30.6,30.61,30.6,30.61,5764.0,27.8819,27.891,27.8819,27.891,5764.0
2016-08-18 13:00:00,30.6,30.61,30.6,30.61,6400.0,27.8819,27.891,27.8819,27.891,6400.0
2016-08-18 13:10:00,30.61,30.62,30.61,30.61,4876.0,27.891,27.9001,27.891,27.891,4876.0
2016-08-18 13:20:00,30.61,30.62,30.61,30.61,14508.0,27.891,27.9001,27.891,27.891,14508.0
2016-08-18 13:30:00,30.61,30.63,30.61,30.63,7504.0,27.891,27.9092,27.891,27.9092,7504.0
2016-08-18 13:40:00,30.63,30.64,30.63,30.63,23348.0,27.9092,27.9183,27.9092,27.9092,23348.0
2016-08-18 13:50:00,30.63,30.63,30.63,30.63,28820.0,27.9092,27.9092,27.9092,27.9092,28820.0
2016-08-18 14:00:00,30.63,30.63,30.61,30.62,15536.0,27.9092,27.9092,27.891,27.9001,15536.0
2016-08-18 14:10:00,30.63,30.63,30.62,30.63,33532.0,27.9092,27.9092,27.9001,27.9092,33532.0
2016-08-18 14:20:00,30.63,30.63,30.62,30.62,30240.0,27.9092,27.9092,27.9001,27.9001,30240.0
2016-08-18 14:30:00,30.62,30.62,30.61,30.62,67256.0,27.9001,27.9001,27.891,27.9001,67256.0
2016-08-18 14:40:00,30.62,30.62,30.61,30.62,19844.0,27.9001,27.9001,27.891,27.9001,19844.0
2016-08-18 14:50:00,30.63,30.63,30.61,30.62,20468.0,27.9092,27.9092,27.891,27.9001,20468.0
2016-08-18 15:00:00,30.62,30.65,30.62,30.65,42232.0,27.9001,27.9275,27.9001,27.9275,42232.0
2016-08-18 15:10:00,30.65,30.65,30.64,30.64,24496.0,27.9275,27.9275,27.9183,27.9183,24496.0
2016-08-18 15:20:00,30.64,30.65,30.64,30.64,50532.0,27.9183,27.9275,27.9183,27.9183,50532.0
2016-08-18 15:30:00,30.64,30.64,30.63,30.63,18552.0,27.9183,27.9183,27.9092,27.9092,18552.0
2016-08-18 15:40:00,30.63,30.64,30.62,30.62,28804.0,27.9092,27.9183,27.9001,27.9001,28804.0
2016-08-18 15:50:00,30.63,30.64,30.62,30.64,75740.0,27.9092,27.9183,27.9001,27.9183,75740.0
2016-08-19 09:30:00,30.6,30.6,30.54,30.54,64288.0,27.8819,27.8819,27.8272,27.8272,64288.0
2016-08-19 09:40:00,30.53,30.56,30.52,30.53,20856.0,27.8181,27.8454,27.809,27.8181,20856.0
2016-08-19 09:50:00,30.52,30.55,30.51,30.54,28268.0,27.809,27.8363,27.7999,27.8272,28268.0
2016-08-19 10:00:00,30.55,30.56,30.54,30.55,29584.0,27.8363,27.8454,27.8272,27.8363,29584.0
2016-08-19 10:10:00,30.55,30.57,30.54,30.57,22444.0,27.8363,27.8546,27.8272,27.8546,22444.0
2016-08-19 10:20:00,30.57,30.63,30.57,30.63,26316.0,27.8546,27.9092,27.8546,27.9092,26316.0
2016-08-19 10:30:00,30.63,30.64,30.61,30.62,12528.0,27.9092,27.9183,27.891,27.9001,12528.0
2016-08-19 10:40:00,30.62,30.65,30.62,30.63,18352.0,27.9001,27.9275,27.9001,27.9092,18352.0
2016-08-19 10:50:00,30.63,30.63,30.61,30.62,21300.0,27.9092,27.9092,27.891,27.9001,21300.0
2016-08-19 11:00:00,30.61,30.63,30.61,30.63,21532.0,27.891,27.9092,27.891,27.9092,21532.0
2016-08-19 11:10:00,30.63,30.63,30.63,30.63,14256.0,27.9092,27.9092,27.9092,27.9092,14256.0
2016-08-19 11:20:00,30.63,30.64,30.62,30.64,13308.0,27.9092,27.9183,27.9001,27.9183,13308.0
2016-08-19 11:30:00,30.63,30.64,30.61,30.61,10396.0,27.9092,27.9183,27.891,27.891,10396.0
2016-08-19 11:40:00,30.61,30.62,30.61,30.61,22600.0,27.891,27.9001,27.891,27.891,22600.0
2016-08-19 11:50:00,30.62,30.64,30.61,30.64,18272.0,27.9001,27.9183,27.891,27.9183,18272.0
2016-08-19 12:00:00,30.64,30.65,30.64,30.64,30592.0,27.9183,27.9275,27.9183,27.9183,30592.0
2016-08-19 12:10:00,30.64,30.65,30.62,30.62,12844.0,27.9183,27.9275,27.9001,27.9001,12844.0
2016-08-19 12:20:00,30.61,30.63,30.61,30.62,15800.0,27.891,27.9092,27.891,27.9001,15800.0
2016-08-19 12:30:00,30.63,30.63,30.61,30.61,14048.0,27.9092,27.9092,27.891,27.891,14048.0
2016-08-19 12:40:00,30.61,30.61,30.58,30.59,19248.0,27.891,27.891,27.8637,27.8728,19248.0
2016-08-19 12:50:00,30.59,30.59,30.56,30.56,23896.0,27.8728,27.8728,27.8454,27.8454,23896.0
2016-08-19 13:00:00,30.57,30.58,30.56,30.58,13880.0,27.8546,27.8637,27.8454,27.8637,13880.0
2016-08-19 13:10:00,30.58,30.58,30.57,30.57,109500.0,27.8637,27.8637,27.8546,27.8546,109500.0
2016-08-19 13:20:00,30.58,30.58,30.57,30.58,19056.0,27.8637,27.8637,27.8546,27.8637,19056.0
2016-08-19 13:30:00,30.58,30.58,30.57,30.58,27720.0,27.8637,27.8637,27.8546,27.8637,27720.0
2016-08-19 13:40:00,30.58,30.6,30.58,30.6,10408.0,27.8637,27.8819,27.8637,27.8819,10408.0
2016-08-19 13:50:00,30.6,30.6,30.59,30.59,27236.0,27.8819,27.8819,27.8728,27.8728,27236.0
2016-08-19 14:00:00,30.59,30.6,30.59,30.6,14744.0,27.8728,27.8819,27.8728,27.8819,14744.0
2016-08-19 14:10:00,30.59,30.61,30.59,30.61,34456.0,27.8728,27.891,27.8728,27.891,34456.0
2016-08-19 14:20:00,30.61,30.61,30.6,30.6,54752.0,27.891,27.891,27.8819,27.8819,54752.0
2016-08-19 14:30:00,30.6,30.62,30.6,30.61,26692.0,27.8819,27.9001,27.8819,27.891,26692.0
2016-08-19 14:40:00,30.61,30.63,30.61,30.62,30992.0,27.891,27.9092,27.891,27.9001,30992.0
2016-08-19 14:50:00,30.63,30.64,30.63,30.63,18664.0,27.9092,27.9183,27.9092,27.9092,18664.0
2016-08-19 15:00:00,30.63,30.64,30.63,30.64,33988.0,27.9092,27.9183,27.9092,27.9183,33988.0
2016-08-19 15:10:00,30.64,30.64,30.62,30.63,44560.0,27.9183,27.9183,27.9001,27.9092,44560.0
2016-08-19 15:20:00,30.64,30.65,30.63,30.64,21216.0,27.9183,27.9275,27.9092,27.9183,21216.0
2016-08-19 15:30:00,30.65,30.65,30.64,30.64,34980.0,27.9275,27.9275,27.9183,27.9183,34980.0
2016-08-19 15:40:00,30.63,30.64,30.63,30.63,29836.0,27.9092,27.9183,27.9092,27.9092,29836.0
2016-08-19 15:50:00,30.64,30.65,30.63,30.63,81192.0,27.9183,27.9275,27.9092,27.9092,81192.0
2016-08-22 09:30:00,30.61,30.61,30.56,30.58,51856.0,27.891,27.891,27.8454,27.8637,51856.0
2016-08-22 09:40:00,30.58,30.62,30.57,30.61,14880.0,27.8637,27.9001,27.8546,27.891,14880.0
2016-08-22 09:50:00,30.58,30.61,30.58,30.61,42024.0,27.8637,27.891,27.8637,27.891,42024.0
2016-08-22 10:00:00,30.61,30.61,30.59,30.6,7572.0,27.891,27.891,27.8728,27.8819,7572.0
2016-08-22 10:10:00,30.59,30.68,30.59,30.67,42736.0,27.8728,27.9548,27.8728,27.9457,42736.0
2016-08-22 10:20:00,30.67,30.69,30.66,30.69,87076.0,27.9457,27.9639,27.9366,27.9639,87076.0
2016-08-22 10:30:00,30.68,30.7,30.67,30.67,58152.0,27.9548,27.973,27.9457,27.9457,58152.0
2016-08-22 10:40:00,30.68,30.68,30.67,30.68,13100.0,27.9548,27.9548,27.9457,27.9548,13100.0
2016-08-22 10:50:00,30.68,30.68,30.67,30.67,27420.0,27.9548,27.9548,27.9457,27.9457,27420.0
2016-08-22 11:00:00,30.67,30.68,30.67,30.67,25992.0,27.9457,27.9548,27.9457,27.9457,25992.0
2016-08-22 11:10:00,30.67,30.67,30.63,30.63,28924.0,27.9457,27.9457,27.9092,27.9092,28924.0
2016-08-22 11:20:00,30.62,30.63,30.58,30.58,32076.0,27.9001,27.9092,27.8637,27.8637,32076.0
2016-08-22 11:30:00,30.58,30.6,30.58,30.59,34668.0,27.8637,27.8819,27.8637,27.8728,34668.0
2016-08-22 11:40:00,30.59,30.6,30.58,30.59,11440.0,27.8728,27.8819,27.8637,27.8728,11440.0
2016-08-22 11:50:00,30.6,30.61,30.6,30.61,17544.0,27.8819,27.891,27.8819,27.891,17544.0
2016-08-22 12:00:00,30.61,30.61,30.6,30.6,15952.0,27.891,27.891,27.8819,27.8819,15952.0
2016-08-22 12:10:00,30.6,30.61,30.59,30.61,3764.0,27.8819,27.891,27.8728,27.891,3764.0
2016-08-22 12:20:00,30.61,30.69,30.61,30.68,59404.0,27.891,27.9639,27.891,27.9548,59404.0
2016-08-22 12:30:00,30.68,30.68,30.67,30.67,18632.0,27.9548,27.9548,27.9457,27.9457,18632.0
2016-08-22 12:40:00,30.67,30.67,30.64,30.65,16676.0,27.9457,27.9457,27.9183,27.9275,16676.0
2016-08-22 12:50:00,30.66,30.66,30.64,30.64,20212.0,27.9366,27.9366,27.9183,27.9183,20212.0
2016-08-22 13:00:00,30.65,30.65,30.64,30.64,9544.0,27.9275,27.9275,27.9183,27.9183,9544.0
2016-08-22 13:10:00,30.65,30.66,30.64,30.65,16968.0,27.9275,27.9366,27.9183,27.9275,16968.0
2016-08-22 13:20:00,30.65,30.65,30.58,30.6,43144.0,27.9275,27.9275,27.8637,27.8819,43144.0
2016-08-22 13:30:00,30.6,30.6,30.59,30.6,21524.0,27.8819,27.8819,27.8728,27.8819,21524.0
2016-08-22 13:40:00,30.6,30.66,30.6,30.65,67292.0,27.8819,27.9366,27.8819,27.9275,67292.0
2016-08-22 13:50:00,30.66,30.66,30.64,30.65,22304.0,27.9366,27.9366,27.9183,27.9275,22304.0
2016-08-22 14:00:00,30.65,30.66,30.65,30.66,20564.0,27.9275,27.9366,27.9275,27.9366,20564.0
2016-08-22 14:10:00,30.66,30.66,30.64,30.65,36796.0,27.9366,27.9366,27.9183,27.9275,36796.0
2016-08-22 14:20:00,30.65,30.65,30.61,30.62,48940.0,27.9275,27.9275,27.891,27.9001,48940.0
2016-08-22 14:30:00,30.61,30.63,30.61,30.63,21504.0,27.891,27.9092,27.891,27.9092,21504.0
2016-08-22 14:40:00,30.63,30.64,30.63,30.63,17664.0,27.9092,27.9183,27.9092,27.9092,17664.0
2016-08-22 14:50:00,30.64,30.64,30.62,30.63,23924.0,27.9183,27.9183,27.9001,27.9092,23924.0
2016-08-22 15:00:00,30.63,30.65,30.63,30.65,21580.0,27.9092,27.9275,27.9092,27.9275,21580.0
2016-08-22 15:10:00,30.65,30.65,30.64,30.64,28064.0,27.9275,27.9275,27.9183,27.9183,28064.0
2016-08-22 15:20:00,30.64,30.66,30.64,30.65,26692.0,27.9183,27.9366,27.9183,27.9275,26692.0
2016-08-22 15:30:00,30.65,30.65,30.64,30.64,17104.0,27.9275,27.9275,27.9183,27.9183,17104.0
2016-08-22 15:40:00,30.64,30.66,30.64,30.65,20048.0,27.9183,27.9366,27.9183,27.9275,20048.0
2016-08-22 15:50:00,30.65,30.66,30.64,30.65,97700.0,27.9275,27.9366,27.9183,27.9275,97700.0
2016-08-23 09:30:00,30.75,30.79,30.75,30.79,86800.0,28.0186,28.055,28.0186,28.055,86800.0
2016-08-23 09:40:00,30.79,30.8,30.78,30.78,22584.0,28.055,28.0641,28.0459,28.0459,22584.0
2016-08-23 09:50:00,30.79,30.81,30.79,30.79,25948.0,28.055,28.0732,28.055,28.055,25948.0
2016-08-23 10:00:00,30.8,30.81,30.78,30.79,34116.0,28.0641,28.0732,28.0459,28.055,34116.0
2016-08-23 10:10:00,30.78,30.81,30.78,30.79,55784.0,28.0459,28.0732,28.0459,28.055,55784.0
2016-08-23 10:20:00,30.8,30.8,30.78,30.79,15808.0,28.0641,28.0641,28.0459,28.055,15808.0
2016-08-23 10:30:00,30.79,30.8,30.77,30.78,25320.0,28.055,28.0641,28.0368,28.0459,25320.0
2016-08-23 10:40:00,30.78,30.79,30.78,30.79,43656.0,28.0459,28.055,28.0459,28.055,43656.0
2016-08-23 10:50:00,30.78,30.78,30.77,30.77,35068.0,28.0459,28.0459,28.0368,28.0368,35068.0
2016-08-23 11:00:00,30.77,30.77,30.75,30.75,22108.0,28.0368,28.0368,28.0186,28.0186,22108.0
2016-08-23 11:10:00,30.75,30.76,30.75,30.76,43040.0,28.0186,28.0277,28.0186,28.0277,43040.0
2016-08-23 11:20:00,30.76,30.77,30.75,30.75,48720.0,28.0277,28.0368,28.0186,28.0186,48720.0
2016-08-23 11:30:00,30.75,30.76,30.75,30.76,48100.0,28.0186,28.0277,28.0186,28.0277,48100.0
2016-08-23 11:40:00,30.77,30.77,30.76,30.76,39952.0,28.0368,28.0368,28.0277,28.0277,39952.0
2016-08-23 11:50:00,30.76,30.76,30.75,30.75,41340.0,28.0277,28.0277,28.0186,28.0186,41340.0
2016-08-23 12:00:00,30.75,30.75,30.74,30.74,29684.0,28.0186,28.0186,28.0095,28.0095,29684.0
2016-08-23 12:10:00,30.74,30.75,30.74,30.74,24480.0,28.0095,28.0186,28.0095,28.0095,24480.0
2016-08-23 12:20:00,30.75,30.76,30.74,30.74,35928.0,28.0186,28.0277,28.0095,28.0095,35928.0
2016-08-23 12:30:00,30.75,30.75,30.74,30.75,13288.0,28.0186,28.0186,28.0095,28.0186,13288.0
2016-08-23 12:40:00,30.75,30.75,30.74,30.75,21400.0,28.0186,28.0186,28.0095,28.0186,21400.0
2016-08-23 12:50:00,30.75,30.75,30.72,30.73,48036.0,28.0186,28.0186,27.9912,28.0003,48036.0
2016-08-23 13:00:00,30.73,30.74,30.73,30.73,491092.0,28.0003,28.0095,28.0003,28.0003,491092.0
2016-08-23 13:10:00,30.73,30.74,30.73,30.74,46200.0,28.0003,28.0095,28.0003,28.0095,46200.0
2016-08-23 13:20:00,30.75,30.76,30.75,30.75,47132.0,28.0186,28.0277,28.0186,28.0186,47132.0
2016-08-23 13:30:00,30.75,30.75,30.74,30.74,48096.0,28.0186,28.0186,28.0095,28.0095,48096.0
2016-08-23 13:40:00,30.74,30.75,30.74,30.75,38128.0,28.0095,28.0186,28.0095,28.0186,38128.0
2016-08-23 13:50:00,30.75,30.75,30.75,30.75,42948.0,28.0186,28.0186,28.0186,28.0186,42948.0
2016-08-23 14:00:00,30.75,30.75,30.73,30.74,39504.0,28.0186,28.0186,28.0003,28.0095,39504.0
2016-08-23 14:10:00,30.74,30.75,30.74,30.74,28488.0,28.0095,28.0186,28.0095,28.0095,28488.0
2016-08-23 14:20:00,30.74,30.76,30.74,30.75,97552.0,28.0095,28.0277,28.0095,28.0186,97552.0
2016-08-23 14:30:00,30.75,30.75,30.74,30.75,27784.0,28.0186,28.0186,28.0095,28.0186,27784.0
2016-08-23 14:40:00,30.75,30.75,30.73,30.73,38628.0,28.0186,28.0186,28.0003,28.0003,38628.0
2016-08-23 14:50:00,30.74,30.75,30.73,30.74,23352.0,28.0095,28.0186,28.0003,28.0095,23352.0
2016-08-23 15:00:00,30.74,30.74,30.74,30.74,19900.0,28.0095,28.0095,28.0095,28.0095,19900.0
2016-08-23 15:10:00,30.74,30.75,30.74,30.74,92632.0,28.0095,28.0186,28.0095,28.0095,92632.0
2016-08-23 15:20:00,30.74,30.75,30.73,30.74,151528.0,28.0095,28.0186,28.0003,28.0095,151528.0
2016-08-23 15:30:00,30.74,30.74,30.73,30.73,64316.0,28.0095,28.0095,28.0003,28.0003,64316.0
2016-08-23 15:40:00,30.73,30.74,30.73,30.73,73588.0,28.0003,28.0095,28.0003,28.0003,73588.0
2016-08-23 15:50:00,30.73,30.74,30.72,30.72,90492.0,28.0003,28.0095,27.9912,27.9912,90492.0
2016-08-24 09:30:00,30.72,30.72,30.69,30.7,90168.0,27.9912,27.9912,27.9639,27.973,90168.0
2016-08-24 09:40:00,30.7,30.71,30.68,30.68,38288.0,27.973,27.9821,27.9548,27.9548,38288.0
2016-08-24 09:50:00,30.68,30.69,30.67,30.69,15704.0,27.9548,27.9639,27.9457,27.9639,15704.0
2016-08-24 10:00:00,30.69,30.7,30.68,30.68,20708.0,27.9639,27.973,27.9548,27.9548,20708.0
2016-08-24 10:10:00,30.67,30.68,30.66,30.67,30020.0,27.9457,27.9548,27.9366,27.9457,30020.0
2016-08-24 10:20:00,30.66,30.67,30.65,30.67,26472.0,27.9366,27.9457,27.9275,27.9457,26472.0
2016-08-24 10:30:00,30.66,30.67,30.65,30.67,52672.0,27.9366,27.9457,27.9275,27.9457,52672.0
2016-08-24 10:40:00,30.66,30.66,30.62,30.64,58780.0,27.9366,27.9366,27.9001,27.9183,58780.0
2016-08-24 10:50:00,30.64,30.65,30.64,30.65,11448.0,27.9183,27.9275,27.9183,27.9275,11448.0
2016-08-24 11:00:00,30.65,30.66,30.64,30.65,21568.0,27.9275,27.9366,27.9183,27.9275,21568.0
2016-08-24 11:10:00,30.65,30.66,30.64,30.65,46808.0,27.9275,27.9366,27.9183,27.9275,46808.0
2016-08-24 11:20:00,30.65,30.66,30.64,30.65,29276.0,27.9275,27.9366,27.9183,27.9275,29276.0
2016-08-24 11:30:00,30.65,30.66,30.64,30.65,24144.0,27.9275,27.9366,27.9183,27.9275,24144.0
2016-08-24 11:40:00,30.65,30.65,30.63,30.64,17056.0,27.9275,27.9275,27.9092,27.9183,17056.0
2016-08-24 11:50:00,30.64,30.65,30.63,30.64,23956.0,27.9183,27.9275,27.9092,27.9183,23956.0
2016-08-24 12:00:00,30.64,30.66,30.64,30.66,55408.0,27.9183,27.9366,27.9183,27.9366,55408.0
2016-08-24 12:10:00,30.66,30.67,30.66,30.66,50648.0,27.9366,27.9457,27.9366,27.9366,50648.0
2016-08-24 12:20:00,30.66,30.66,30.65,30.66,22112.0,27.9366,27.9366,27.9275,27.9366,22112.0
2016-08-24 12:30:00,30.65,30.66,30.65,30.66,19948.0,27.9275,27.9366,27.9275,27.9366,19948.0
2016-08-24 12:40:00,30.66,30.67,30.65,30.66,35828.0,27.9366,27.9457,27.9275,27.9366,35828.0
2016-08-24 12:50:00,30.66,30.68,30.66,30.67,24800.0,27.9366,27.9548,27.9366,27.9457,24800.0
2016-08-24 13:00:00,30.67,30.67,30.66,30.67,19284.0,27.9457,27.9457,27.9366,27.9457,19284.0
2016-08-24 13:10:00,30.66,30.67,30.65,30.65,30896.0,27.9366,27.9457,27.9275,27.9275,30896.0
2016-08-24 13:20:00,30.66,30.66,30.64,30.65,26932.0,27.9366,27.9366,27.9183,27.9275,26932.0
2016-08-24 13:30:00,30.64,30.65,30.64,30.64,50216.0,27.9183,27.9275,27.9183,27.9183,50216.0
2016-08-24 13:40:00,30.64,30.65,30.64,30.65,30228.0,27.9183,27.9275,27.9183,27.9275,30228.0
2016-08-24 13:50:00,30.64,30.64,30.63,30.63,18392.0,27.9183,27.9183,27.9092,27.9092,18392.0
2016-08-24 14:00:00,30.63,30.63,30.58,30.59,75848.0,27.9092,27.9092,27.8637,27.8728,75848.0
2016-08-24 14:10:00,30.59,30.6,30.58,30.59,76928.0,27.8728,27.8819,27.8637,27.8728,76928.0
2016-08-24 14:20:00,30.59,30.59,30.56,30.57,55884.0,27.8728,27.8728,27.8454,27.8546,55884.0
2016-08-24 14:30:00,30.57,30.57,30.56,30.57,11468.0,27.8546,27.8546,27.8454,27.8546,11468.0
2016-08-24 14:40:00,30.57,30.58,30.57,30.57,42620.0,27.8546,27.8637,27.8546,27.8546,42620.0
2016-08-24 14:50:00,30.57,30.59,30.57,30.59,39736.0,27.8546,27.8728,27.8546,27.8728,39736.0
2016-08-24 15:00:00,30.59,30.59,30.53,30.53,39272.0,27.8728,27.8728,27.8181,27.8181,39272.0
2016-08-24 15:10:00,30.52,30.54,30.52,30.52,26832.0,27.809,27.8272,27.809,27.809,26832.0
2016-08-24 15:20:00,30.52,30.52,30.5,30.52,58236.0,27.809,27.809,27.7908,27.809,58236.0
2016-08-24 15:30:00,30.52,30.53,30.49,30.49,58008.0,27.809,27.8181,27.7817,27.7817,58008.0
2016-08-24 15:40:00,30.48,30.49,30.46,30.47,67532.0,27.7726,27.7817,27.7543,27.7634,67532.0
2016-08-24 15:50:00,30.47,30.53,30.47,30.53,111776.0,27.7634,27.8181,27.7634,27.8181,111776.0
2016-08-25 09:30:00,30.48,30.48,30.43,30.48,53916.0,27.7726,27.7726,27.727,27.7726,53916.0
2016-08-25 09:40:00,30.49,30.5,30.47,30.49,34744.0,27.7817,27.7908,27.7634,27.7817,34744.0
2016-08-25 09:50:00,30.48,30.49,30.46,30.48,25648.0,27.7726,27.7817,27.7543,27.7726,25648.0
2016-08-25 10:00:00,30.48,30.52,30.46,30.51,68496.0,27.7726,27.809,27.7543,27.7999,68496.0
2016-08-25 10:10:00,30.5,30.52,30.5,30.51,23264.0,27.7908,27.809,27.7908,27.7999,23264.0
2016-08-25 10:20:00,30.52,30.54,30.51,30.52,15424.0,27.809,27.8272,27.7999,27.809,15424.0
2016-08-25 10:30:00,30.52,30.53,30.49,30.5,294388.0,27.809,27.8181,27.7817,27.7908,294388.0
2016-08-25 10:40:00,30.5,30.53,30.5,30.52,19276.0,27.7908,27.8181,27.7908,27.809,19276.0
2016-08-25 10:50:00,30.53,30.53,30.51,30.52,52112.0,27.8181,27.8181,27.7999,27.809,52112.0
2016-08-25 11:00:00,30.53,30.57,30.53,30.57,74772.0,27.8181,27.8546,27.8181,27.8546,74772.0
2016-08-25 11:10:00,30.57,30.58,30.55,30.58,29180.0,27.8546,27.8637,27.8363,27.8637,29180.0
2016-08-25 11:20:00,30.58,30.58,30.55,30.56,38800.0,27.8637,27.8637,27.8363,27.8454,38800.0
2016-08-25 11:30:00,30.56,30.57,30.56,30.56,23232.0,27.8454,27.8546,27.8454,27.8454,23232.0
2016-08-25 11:40:00,30.56,30.56,30.54,30.56,47920.0,27.8454,27.8454,27.8272,27.8454,47920.0
2016-08-25 11:50:00,30.55,30.56,30.54,30.55,19276.0,27.8363,27.8454,27.8272,27.8363,19276.0
2016-08-25 12:00:00,30.54,30.54,30.52,30.53,29956.0,27.8272,27.8272,27.809,27.8181,29956.0
2016-08-25 12:10:00,30.53,30.53,30.52,30.53,54244.0,27.8181,27.8181,27.809,27.8181,54244.0
2016-08-25 12:20:00,30.53,30.54,30.52,30.53,47480.0,27.8181,27.8272,27.809,27.8181,47480.0
2016-08-25 12:30:00,30.53,30.55,30.53,30.55,37408.0,27.8181,27.8363,27.8181,27.8363,37408.0
2016-08-25 12:40:00,30.55,30.56,30.55,30.55,64432.0,27.8363,27.8454,27.8363,27.8363,64432.0
2016-08-25 12:50:00,30.55,30.55,30.54,30.54,27416.0,27.8363,27.8363,27.8272,27.8272,27416.0
2016-08-25 13:00:00,30.55,30.55,30.54,30.54,14968.0,27.8363,27.8363,27.8272,27.8272,14968.0
2016-08-25 13:10:00,30.53,30.54,30.53,30.53,30192.0,27.8181,27.8272,27.8181,27.8181,30192.0
2016-08-25 13:20:00,30.53,30.55,30.53,30.55,32072.0,27.8181,27.8363,27.8181,27.8363,32072.0
2016-08-25 13:30:00,30.55,30.55,30.49,30.49,154784.0,27.8363,27.8363,27.7817,27.7817,154784.0
2016-08-25 13:40:00,30.48,30.49,30.48,30.48,17116.0,27.7726,27.7817,27.7726,27.7726,17116.0
2016-08-25 13:50:00,30.48,30.49,30.47,30.49,42888.0,27.7726,27.7817,27.7634,27.7817,42888.0
2016-08-25 14:00:00,30.49,30.5,30.46,30.46,39980.0,27.7817,27.7908,27.7543,27.7543,39980.0
2016-08-25 14:10:00,30.46,30.49,30.46,30.47,34384.0,27.7543,27.7817,27.7543,27.7634,34384.0
2016-08-25 14:20:00,30.47,30.47,30.45,30.46,41944.0,27.7634,27.7634,27.7452,27.7543,41944.0
2016-08-25 14:30:00,30.46,30.48,30.46,30.47,26160.0,27.7543,27.7726,27.7543,27.7634,26160.0
2016-08-25 14:40:00,30.47,30.48,30.46,30.47,93112.0,27.7634,27.7726,27.7543,27.7634,93112.0
2016-08-25 14:50:00,30.47,30.47,30.43,30.45,49128.0,27.7634,27.7634,27.727,27.7452,49128.0
2016-08-25 15:00:00,30.45,30.46,30.43,30.46,37732.0,27.7452,27.7543,27.727,27.7543,37732.0
2016-08-25 15:10:00,30.46,30.47,30.46,30.47,45628.0,27.7543,27.7634,27.7543,27.7634,45628.0
2016-08-25 15:20:00,30.47,30.49,30.46,30.49,47968.0,27.7634,27.7817,27.7543,27.7817,47968.0
2016-08-25 15:30:00,30.48,30.49,30.47,30.48,26848.0,27.7726,27.7817,27.7634,27.7726,26848.0
2016-08-25 15:40:00,30.48,30.48,30.47,30.47,36048.0,27.7726,27.7726,27.7634,27.7634,36048.0
2016-08-25 15:50:00,30.47,30.49,30.45,30.49,128908.0,27.7634,27.7817,27.7452,27.7817,128908.0
2016-08-26 09:30:00,30.52,30.62,30.52,30.61,112452.0,27.809,27.9001,27.809,27.891,112452.0
2016-08-26 09:40:00,30.61,30.61,30.58,30.59,56012.0,27.891,27.891,27.8637,27.8728,56012.0
2016-08-26 09:50:00,30.58,30.58,30.55,30.55,26852.0,27.8637,27.8637,27.8363,27.8363,26852.0
2016-08-26 10:00:00,30.55,30.6,30.46,30.57,187644.0,27.8363,27.8819,27.7543,27.8546,187644.0
2016-08-26 10:10:00,30.57,30.7,30.56,30.67,110968.0,27.8546,27.973,27.8454,27.9457,110968.0
2016-08-26 10:20:00,30.68,30.69,30.66,30.68,49900.0,27.9548,27.9639,27.9366,27.9548,49900.0
2016-08-26 10:30:00,30.68,30.68,30.65,30.66,30400.0,27.9548,27.9548,27.9275,27.9366,30400.0
2016-08-26 10:40:00,30.66,30.66,30.62,30.63,30860.0,27.9366,27.9366,27.9001,27.9092,30860.0
2016-08-26 10:50:00,30.63,30.65,30.61,30.64,30464.0,27.9092,27.9275,27.891,27.9183,30464.0
2016-08-26 11:00:00,30.64,30.64,30.61,30.63,48988.0,27.9183,27.9183,27.891,27.9092,48988.0
2016-08-26 11:10:00,30.61,30.65,30.61,30.64,55884.0,27.891,27.9275,27.891,27.9183,55884.0
2016-08-26 11:20:00,30.64,30.66,30.64,30.65,11496.0,27.9183,27.9366,27.9183,27.9275,11496.0
2016-08-26 11:30:00,30.65,30.65,30.6,30.6,21852.0,27.9275,27.9275,27.8819,27.8819,21852.0
2016-08-26 11:40:00,30.6,30.6,30.54,30.55,59000.0,27.8819,27.8819,27.8272,27.8363,59000.0
2016-08-26 11:50:00,30.55,30.56,30.46,30.48,154300.0,27.8363,27.8454,27.7543,27.7726,154300.0
2016-08-26 12:00:00,30.48,30.48,30.37,30.39,83832.0,27.7726,27.7726,27.6723,27.6905,83832.0
2016-08-26 12:10:00,30.39,30.4,30.34,30.4,70316.0,27.6905,27.6997,27.645,27.6997,70316.0
2016-08-26 12:20:00,30.39,30.42,30.39,30.4,44348.0,27.6905,27.7179,27.6905,27.6997,44348.0
2016-08-26 12:30:00,30.39,30.42,30.37,30.41,54604.0,27.6905,27.7179,27.6723,27.7088,54604.0
2016-08-26 12:40:00,30.42,30.43,30.42,30.43,8392.0,27.7179,27.727,27.7179,27.727,8392.0
2016-08-26 12:50:00,30.41,30.43,30.41,30.43,19508.0,27.7088,27.727,27.7088,27.727,19508.0
2016-08-26 13:00:00,30.43,30.45,30.41,30.42,58872.0,27.727,27.7452,27.7088,27.7179,58872.0
2016-08-26 13:10:00,30.44,30.44,30.39,30.39,29064.0,27.7361,27.7361,27.6905,27.6905,29064.0
2016-08-26 13:20:00,30.39,30.42,30.39,30.41,77440.0,27.6905,27.7179,27.6905,27.7088,77440.0
2016-08-26 13:30:00,30.41,30.42,30.39,30.4,36856.0,27.7088,27.7179,27.6905,27.6997,36856.0
2016-08-26 13:40:00,30.4,30.41,30.38,30.39,57720.0,27.6997,27.7088,27.6814,27.6905,57720.0
2016-08-26 13:50:00,30.38,30.39,30.36,30.38,48772.0,27.6814,27.6905,27.6632,27.6814,48772.0
2016-08-26 14:00:00,30.37,30.4,30.36,30.4,51380.0,27.6723,27.6997,27.6632,27.6997,51380.0
2016-08-26 14:10:00,30.4,30.41,30.33,30.35,108832.0,27.6997,27.7088,27.6359,27.6541,108832.0
2016-08-26 14:20:00,30.34,30.35,30.33,30.33,21016.0,27.645,27.6541,27.6359,27.6359,21016.0
2016-08-26 14:30:00,30.33,30.36,30.31,30.36,46124.0,27.6359,27.6632,27.6177,27.6632,46124.0
2016-08-26 14:40:00,30.35,30.36,30.34,30.34,19768.0,27.6541,27.6632,27.645,27.645,19768.0
2016-08-26 14:50:00,30.35,30.37,30.34,30.36,42800.0,27.6541,27.6723,27.645,27.6632,42800.0
2016-08-26 15:00:00,30.38,30.39,30.36,30.39,20244.0,27.6814,27.6905,27.6632,27.6905,20244.0
2016-08-26 15:10:00,30.39,30.42,30.38,30.4,65440.0,27.6905,27.7179,27.6814,27.6997,65440.0
2016-08-26 15:20:00,30.41,30.46,30.39,30.44,77160.0,27.7088,27.7543,27.6905,27.7361,77160.0
2016-08-26 15:30:00,30.45,30.49,30.45,30.46,17084.0,27.7452,27.7817,27.7452,27.7543,17084.0
2016-08-26 15:40:00,30.48,30.48,30.45,30.47,98852.0,27.7726,27.7726,27.7452,27.7634,98852.0
2016-08-26 15:50:00,30.47,30.48,30.44,30.46,75016.0,27.7634,27.7726,27.7361,27.7543,75016.0
2016-08-29 09:30:00,30.5,30.57,30.49,30.56,69096.0,27.7908,27.8546,27.7817,27.8454,69096.0
2016-08-29 09:40:00,30.54,30.57,30.54,30.55,26388.0,27.8272,27.8546,27.8272,27.8363,26388.0
2016-08-29 09:50:00,30.55,30.55,30.53,30.53,44784.0,27.8363,27.8363,27.8181,27.8181,44784.0
2016-08-29 10:00:00,30.54,30.56,30.54,30.55,22976.0,27.8272,27.8454,27.8272,27.8363,22976.0
2016-08-29 10:10:00,30.55,30.56,30.54,30.54,29444.0,27.8363,27.8454,27.8272,27.8272,29444.0
2016-08-29 10:20:00,30.54,30.55,30.53,30.54,52264.0,27.8272,27.8363,27.8181,27.8272,52264.0
2016-08-29 10:30:00,30.54,30.55,30.52,30.52,68048.0,27.8272,27.8363,27.809,27.809,68048.0
2016-08-29 10:40:00,30.54,30.55,30.54,30.55,37236.0,27.8272,27.8363,27.8272,27.8363,37236.0
2016-08-29 10:50:00,30.56,30.57,30.54,30.54,30728.0,27.8454,27.8546,27.8272,27.8272,30728.0
2016-08-29 11:00:00,30.54,30.55,30.54,30.54,35132.0,27.8272,27.8363,27.8272,27.8272,35132.0
2016-08-29 11:10:00,30.55,30.55,30.53,30.54,24384.0,27.8363,27.8363,27.8181,27.8272,24384.0
2016-08-29 11:20:00,30.53,30.56,30.53,30.55,23104.0,27.8181,27.8454,27.8181,27.8363,23104.0
2016-08-29 11:30:00,30.56,30.56,30.54,30.56,41980.0,27.8454,27.8454,27.8272,27.8454,41980.0
2016-08-29 11:40:00,30.56,30.59,30.56,30.59,55360.0,27.8454,27.8728,27.8454,27.8728,55360.0
2016-08-29 11:50:00,30.59,30.6,30.58,30.58,139176.0,27.8728,27.8819,27.8637,27.8637,139176.0
2016-08-29 12:00:00,30.59,30.59,30.58,30.59,24096.0,27.8728,27.8728,27.8637,27.8728,24096.0
2016-08-29 12:10:00,30.6,30.6,30.59,30.59,27276.0,27.8819,27.8819,27.8728,27.8728,27276.0
2016-08-29 12:20:00,30.58,30.58,30.57,30.57,7132.0,27.8637,27.8637,27.8546,27.8546,7132.0
2016-08-29 12:30:00,30.57,30.58,30.57,30.58,30908.0,27.8546,27.8637,27.8546,27.8637,30908.0
2016-08-29 12:40:00,30.58,30.59,30.57,30.59,6628.0,27.8637,27.8728,27.8546,27.8728,6628.0
2016-08-29 12:50:00,30.59,30.6,30.59,30.6,20516.0,27.8728,27.8819,27.8728,27.8819,20516.0
2016-08-29 13:00:00,30.6,30.6,30.59,30.59,56544.0,27.8819,27.8819,27.8728,27.8728,56544.0
2016-08-29 13:10:00,30.59,30.6,30.59,30.59,26872.0,27.8728,27.8819,27.8728,27.8728,26872.0
2016-08-29 13:20:00,30.59,30.6,30.59,30.6,63796.0,27.8728,27.8819,27.8728,27.8819,63796.0
2016-08-29 13:30:00,30.6,30.6,30.59,30.6,56968.0,27.8819,27.8819,27.8728,27.8819,56968.0
2016-08-29 13:40:00,30.6,30.61,30.6,30.6,25372.0,27.8819,27.891,27.8819,27.8819,25372.0
2016-08-29 13:50:00,30.6,30.61,30.6,30.6,19928.0,27.8819,27.891,27.8819,27.8819,19928.0
2016-08-29 14:00:00,30.6,30.61,30.6,30.6,30248.0,27.8819,27.891,27.8819,27.8819,30248.0
2016-08-29 14:10:00,30.6,30.6,30.59,30.59,32264.0,27.8819,27.8819,27.8728,27.8728,32264.0
2016-08-29 14:20:00,30.59,30.6,30.57,30.58,43296.0,27.8728,27.8819,27.8546,27.8637,43296.0
2016-08-29 14:30:00,30.58,30.58,30.57,30.58,90808.0,27.8637,27.8637,27.8546,27.8637,90808.0
2016-08-29 14:40:00,30.57,30.58,30.57,30.57,33488.0,27.8546,27.8637,27.8546,27.8546,33488.0
2016-08-29 14:50:00,30.57,30.58,30.57,30.58,30636.0,27.8546,27.8637,27.8546,27.8637,30636.0
2016-08-29 15:00:00,30.58,30.58,30.57,30.58,33840.0,27.8637,27.8637,27.8546,27.8637,33840.0
2016-08-29 15:10:00,30.58,30.59,30.58,30.58,18976.0,27.8637,27.8728,27.8637,27.8637,18976.0
2016-08-29 15:20:00,30.59,30.59,30.56,30.57,72444.0,27.8728,27.8728,27.8454,27.8546,72444.0
2016-08-29 15:30:00,30.56,30.57,30.56,30.57,21412.0,27.8454,27.8546,27.8454,27.8546,21412.0
2016-08-29 15:40:00,30.57,30.57,30.55,30.57,27676.0,27.8546,27.8546,27.8363,27.8546,27676.0
2016-08-29 15:50:00,30.57,30.57,30.56,30.57,70204.0,27.8546,27.8546,27.8454,27.8546,70204.0
2016-08-30 09:30:00,30.54,30.57,30.54,30.54,68612.0,27.8272,27.8546,27.8272,27.8272,68612.0
2016-08-30 09:40:00,30.55,30.55,30.52,30.54,19236.0,27.8363,27.8363,27.809,27.8272,19236.0
2016-08-30 09:50:00,30.55,30.55,30.52,30.53,4260.0,27.8363,27.8363,27.809,27.8181,4260.0
2016-08-30 10:00:00,30.53,30.54,30.48,30.49,37648.0,27.8181,27.8272,27.7726,27.7817,37648.0
2016-08-30 10:10:00,30.49,30.5,30.45,30.45,55472.0,27.7817,27.7908,27.7452,27.7452,55472.0
2016-08-30 10:20:00,30.46,30.47,30.45,30.47,5232.0,27.7543,27.7634,27.7452,27.7634,5232.0
2016-08-30 10:30:00,30.47,30.48,30.42,30.44,32048.0,27.7634,27.7726,27.7179,27.7361,32048.0
2016-08-30 10:40:00,30.45,30.46,30.45,30.46,12844.0,27.7452,27.7543,27.7452,27.7543,12844.0
2016-08-30 10:50:00,30.46,30.47,30.44,30.46,32520.0,27.7543,27.7634,27.7361,27.7543,32520.0
2016-08-30 11:00:00,30.45,30.49,30.45,30.47,25128.0,27.7452,27.7817,27.7452,27.7634,25128.0
2016-08-30 11:10:00,30.46,30.47,30.45,30.46,21476.0,27.7543,27.7634,27.7452,27.7543,21476.0
2016-08-30 11:20:00,30.46,30.46,30.44,30.45,42624.0,27.7543,27.7543,27.7361,27.7452,42624.0
2016-08-30 11:30:00,30.45,30.46,30.43,30.46,68152.0,27.7452,27.7543,27.727,27.7543,68152.0
2016-08-30 11:40:00,30.45,30.45,30.44,30.45,15648.0,27.7452,27.7452,27.7361,27.7452,15648.0
2016-08-30 11:50:00,30.45,30.46,30.45,30.45,5884.0,27.7452,27.7543,27.7452,27.7452,5884.0
2016-08-30 12:00:00,30.46,30.48,30.46,30.47,13088.0,27.7543,27.7726,27.7543,27.7634,13088.0
2016-08-30 12:10:00,30.47,30.47,30.47,30.47,32376.0,27.7634,27.7634,27.7634,27.7634,32376.0
2016-08-30 12:20:00,30.47,30.48,30.46,30.47,35124.0,27.7634,27.7726,27.7543,27.7634,35124.0
2016-08-30 12:30:00,30.47,30.48,30.46,30.48,55924.0,27.7634,27.7726,27.7543,27.7726,55924.0
2016-08-30 12:40:00,30.48,30.48,30.45,30.46,57772.0,27.7726,27.7726,27.7452,27.7543,57772.0
2016-08-30 12:50:00,30.46,30.46,30.45,30.45,20496.0,27.7543,27.7543,27.7452,27.7452,20496.0
2016-08-30 13:00:00,30.45,30.46,30.44,30.45,7416.0,27.7452,27.7543,27.7361,27.7452,7416.0
2016-08-30 13:10:00,30.46,30.46,30.45,30.45,5160.0,27.7543,27.7543,27.7452,27.7452,5160.0
2016-08-30 13:20:00,30.45,30.46,30.44,30.46,10708.0,27.7452,27.7543,27.7361,27.7543,10708.0
2016-08-30 13:30:00,30.45,30.46,30.44,30.45,33444.0,27.7452,27.7543,27.7361,27.7452,33444.0
2016-08-30 13:40:00,30.44,30.44,30.42,30.43,9192.0,27.7361,27.7361,27.7179,27.727,9192.0
2016-08-30 13:50:00,30.43,30.44,30.43,30.44,7872.0,27.727,27.7361,27.727,27.7361,7872.0
2016-08-30 14:00:00,30.43,30.43,30.4,30.4,47356.0,27.727,27.727,27.6997,27.6997,47356.0
2016-08-30 14:10:00,30.41,30.42,30.38,30.39,38408.0,27.7088,27.7179,27.6814,27.6905,38408.0
2016-08-30 14:20:00,30.39,30.41,30.39,30.41,45548.0,27.6905,27.7088,27.6905,27.7088,45548.0
2016-08-30 14:30:00,30.41,30.41,30.39,30.41,30664.0,27.7088,27.7088,27.6905,27.7088,30664.0
2016-08-30 14:40:00,30.41,30.42,30.4,30.41,30904.0,27.7088,27.7179,27.6997,27.7088,30904.0
2016-08-30 14:50:00,30.41,30.42,30.41,30.42,53856.0,27.7088,27.7179,27.7088,27.7179,53856.0
2016-08-30 15:00:00,30.42,30.43,30.4,30.43,57312.0,27.7179,27.727,27.6997,27.727,57312.0
2016-08-30 15:10:00,30.43,30.43,30.42,30.43,34112.0,27.727,27.727,27.7179,27.727,34112.0
2016-08-30 15:20:00,30.43,30.44,30.42,30.43,25036.0,27.727,27.7361,27.7179,27.727,25036.0
2016-08-30 15:30:00,30.43,30.47,30.42,30.46,84528.0,27.727,27.7634,27.7179,27.7543,84528.0
2016-08-30 15:40:00,30.46,30.46,30.45,30.45,19320.0,27.7543,27.7543,27.7452,27.7452,19320.0
2016-08-30 15:50:00,30.45,30.47,30.44,30.47,46504.0,27.7452,27.7634,27.7361,27.7634,46504.0
2016-08-31 09:30:00,30.44,30.44,30.4,30.4,79448.0,27.7361,27.7361,27.6997,27.6997,79448.0
2016-08-31 09:40:00,30.4,30.42,30.4,30.42,11152.0,27.6997,27.7179,27.6997,27.7179,11152.0
2016-08-31 09:50:00,30.42,30.43,30.41,30.42,18808.0,27.7179,27.727,27.7088,27.7179,18808.0
2016-08-31 10:00:00,30.41,30.44,30.41,30.42,32160.0,27.7088,27.7361,27.7088,27.7179,32160.0
2016-08-31 10:10:00,30.41,30.42,30.39,30.4,8704.0,27.7088,27.7179,27.6905,27.6997,8704.0
2016-08-31 10:20:00,30.41,30.43,30.41,30.42,20380.0,27.7088,27.727,27.7088,27.7179,20380.0
2016-08-31 10:30:00,30.41,30.41,30.36,30.39,48956.0,27.7088,27.7088,27.6632,27.6905,48956.0
2016-08-31 10:40:00,30.38,30.4,30.38,30.39,20144.0,27.6814,27.6997,27.6814,27.6905,20144.0
2016-08-31 10:50:00,30.39,30.4,30.38,30.38,16332.0,27.6905,27.6997,27.6814,27.6814,16332.0
2016-08-31 11:00:00,30.38,30.4,30.37,30.38,25328.0,27.6814,27.6997,27.6723,27.6814,25328.0
2016-08-31 11:10:00,30.38,30.39,30.38,30.38,15044.0,27.6814,27.6905,27.6814,27.6814,15044.0
2016-08-31 11:20:00,30.38,30.4,30.38,30.39,42548.0,27.6814,27.6997,27.6814,27.6905,42548.0
2016-08-31 11:30:00,30.4,30.4,30.36,30.39,13012.0,27.6997,27.6997,27.6632,27.6905,13012.0
2016-08-31 11:40:00,30.38,30.4,30.38,30.4,6092.0,27.6814,27.6997,27.6814,27.6997,6092.0
2016-08-31 11:50:00,30.4,30.4,30.38,30.38,36000.0,27.6997,27.6997,27.6814,27.6814,36000.0
2016-08-31 12:00:00,30.38,30.38,30.33,30.35,50684.0,27.6814,27.6814,27.6359,27.6541,50684.0
2016-08-31 12:10:00,30.35,30.35,30.3,30.31,29436.0,27.6541,27.6541,27.6085,27.6177,29436.0
2016-08-31 12:20:00,30.31,30.32,30.3,30.32,46320.0,27.6177,27.6268,27.6085,27.6268,46320.0
2016-08-31 12:30:00,30.32,30.34,30.29,30.33,58940.0,27.6268,27.645,27.5994,27.6359,58940.0
2016-08-31 12:40:00,30.33,30.34,30.32,30.34,16024.0,27.6359,27.645,27.6268,27.645,16024.0
2016-08-31 12:50:00,30.34,30.34,30.32,30.32,8464.0,27.645,27.645,27.6268,27.6268,8464.0
2016-08-31 13:00:00,30.32,30.32,30.31,30.32,15024.0,27.6268,27.6268,27.6177,27.6268,15024.0
2016-08-31 13:10:00,30.32,30.32,30.3,30.31,21104.0,27.6268,27.6268,27.6085,27.6177,21104.0
2016-08-31 13:20:00,30.32,30.34,30.31,30.34,31964.0,27.6268,27.645,27.6177,27.645,31964.0
2016-08-31 13:30:00,30.33,30.33,30.32,30.33,27644.0,27.6359,27.6359,27.6268,27.6359,27644.0
2016-08-31 13:40:00,30.33,30.36,30.33,30.34,15576.0,27.6359,27.6632,27.6359,27.645,15576.0
2016-08-31 13:50:00,30.34,30.35,30.34,30.34,32312.0,27.645,27.6541,27.645,27.645,32312.0
2016-08-31 14:00:00,30.34,30.39,30.34,30.39,63132.0,27.645,27.6905,27.645,27.6905,63132.0
2016-08-31 14:10:00,30.38,30.39,30.38,30.38,15000.0,27.6814,27.6905,27.6814,27.6814,15000.0
2016-08-31 14:20:00,30.38,30.39,30.38,30.38,10796.0,27.6814,27.6905,27.6814,27.6814,10796.0
2016-08-31 14:30:00,30.38,30.38,30.37,30.38,42732.0,27.6814,27.6814,27.6723,27.6814,42732.0
2016-08-31 14:40:00,30.37,30.38,30.35,30.35,46784.0,27.6723,27.6814,27.6541,27.6541,46784.0
2016-08-31 14:50:00,30.35,30.36,30.34,30.35,19388.0,27.6541,27.6632,27.645,27.6541,19388.0
2016-08-31 15:00:00,30.35,30.39,30.35,30.39,31644.0,27.6541,27.6905,27.6541,27.6905,31644.0
2016-08-31 15:10:00,30.39,30.41,30.37,30.39,42540.0,27.6905,27.7088,27.6723,27.6905,42540.0
2016-08-31 15:20:00,30.4,30.42,30.39,30.41,47976.0,27.6997,27.7179,27.6905,27.7088,47976.0
2016-08-31 15:30:00,30.41,30.43,30.41,30.41,76816.0,27.7088,27.727,27.7088,27.7088,76816.0
2016-08-31 15:40:00,30.42,30.43,30.4,30.4,96328.0,27.7179,27.727,27.6997,27.6997,96328.0
2016-08-31 15:50:00,30.4,30.42,30.4,30.4,130904.0,27.6997,27.7179,27.6997,27.6997,130904.0
2016-09-01 09:30:00,30.41,30.45,30.39,30.44,28464.0,27.7088,27.7452,27.6905,27.7361,28464.0
2016-09-01 09:40:00,30.42,30.45,30.42,30.44,9292.0,27.7179,27.7452,27.7179,27.7361,9292.0
2016-09-01 09:50:00,30.44,30.44,30.38,30.4,82084.0,27.7361,27.7361,27.6814,27.6997,82084.0
2016-09-01 10:00:00,30.4,30.41,30.37,30.41,183148.0,27.6997,27.7088,27.6723,27.7088,183148.0
2016-09-01 10:10:00,30.41,30.42,30.38,30.38,62684.0,27.7088,27.7179,27.6814,27.6814,62684.0
2016-09-01 10:20:00,30.38,30.38,30.31,30.32,117508.0,27.6814,27.6814,27.6177,27.6268,117508.0
2016-09-01 10:30:00,30.31,30.31,30.25,30.27,53124.0,27.6177,27.6177,27.563,27.5812,53124.0
2016-09-01 10:40:00,30.27,30.3,30.27,30.29,57776.0,27.5812,27.6085,27.5812,27.5994,57776.0
2016-09-01 10:50:00,30.29,30.3,30.28,30.29,51416.0,27.5994,27.6085,27.5903,27.5994,51416.0
2016-09-01 11:00:00,30.29,30.29,30.24,30.27,30584.0,27.5994,27.5994,27.5539,27.5812,30584.0
2016-09-01 11:10:00,30.27,30.29,30.27,30.29,30884.0,27.5812,27.5994,27.5812,27.5994,30884.0
2016-09-01 11:20:00,30.29,30.32,30.29,30.32,125964.0,27.5994,27.6268,27.5994,27.6268,125964.0
2016-09-01 11:30:00,30.32,30.32,30.3,30.31,42324.0,27.6268,27.6268,27.6085,27.6177,42324.0
2016-09-01 11:40:00,30.31,30.31,30.3,30.31,120884.0,27.6177,27.6177,27.6085,27.6177,120884.0
2016-09-01 11:50:00,30.29,30.31,30.27,30.31,126712.0,27.5994,27.6177,27.5812,27.6177,126712.0
2016-09-01 12:00:00,30.31,30.32,30.3,30.31,66944.0,27.6177,27.6268,27.6085,27.6177,66944.0
2016-09-01 12:10:00,30.31,30.36,30.3,30.36,92444.0,27.6177,27.6632,27.6085,27.6632,92444.0
2016-09-01 12:20:00,30.36,30.41,30.35,30.4,271696.0,27.6632,27.7088,27.6541,27.6997,271696.0
2016-09-01 12:30:00,30.4,30.43,30.4,30.41,31272.0,27.6997,27.727,27.6997,27.7088,31272.0
2016-09-01 12:40:00,30.41,30.41,30.4,30.4,17680.0,27.7088,27.7088,27.6997,27.6997,17680.0
2016-09-01 12:50:00,30.4,30.42,30.39,30.39,28860.0,27.6997,27.7179,27.6905,27.6905,28860.0
2016-09-01 13:00:00,30.4,30.41,30.39,30.41,32864.0,27.6997,27.7088,27.6905,27.7088,32864.0
2016-09-01 13:10:00,30.41,30.42,30.39,30.42,24580.0,27.7088,27.7179,27.6905,27.7179,24580.0
2016-09-01 13:20:00,30.43,30.43,30.41,30.42,29048.0,27.727,27.727,27.7088,27.7179,29048.0
2016-09-01 13:30:00,30.43,30.43,30.41,30.41,55708.0,27.727,27.727,27.7088,27.7088,55708.0
2016-09-01 13:40:00,30.42,30.43,30.41,30.42,38468.0,27.7179,27.727,27.7088,27.7179,38468.0
2016-09-01 13:50:00,30.42,30.43,30.41,30.41,45924.0,27.7179,27.727,27.7088,27.7088,45924.0
2016-09-01 14:00:00,30.41,30.41,30.37,30.38,43256.0,27.7088,27.7088,27.6723,27.6814,43256.0
2016-09-01 14:10:00,30.38,30.39,30.36,30.39,40144.0,27.6814,27.6905,27.6632,27.6905,40144.0
2016-09-01 14:20:00,30.39,30.4,30.38,30.4,28036.0,27.6905,27.6997,27.6814,27.6997,28036.0
2016-09-01 14:30:00,30.4,30.41,30.38,30.38,42652.0,27.6997,27.7088,27.6814,27.6814,42652.0
2016-09-01 14:40:00,30.39,30.42,30.39,30.4,56036.0,27.6905,27.7179,27.6905,27.6997,56036.0
2016-09-01 14:50:00,30.4,30.42,30.4,30.41,60252.0,27.6997,27.7179,27.6997,27.7088,60252.0
2016-09-01 15:00:00,30.41,30.41,30.35,30.36,68728.0,27.7088,27.7088,27.6541,27.6632,68728.0
2016-09-01 15:10:00,30.36,30.38,30.35,30.37,53496.0,27.6632,27.6814,27.6541,27.6723,53496.0
2016-09-01 15:20:00,30.38,30.4,30.37,30.38,59024.0,27.6814,27.6997,27.6723,27.6814,59024.0
2016-09-01 15:30:00,30.38,30.39,30.37,30.39,54212.0,27.6814,27.6905,27.6723,27.6905,54212.0
2016-09-01 15:40:00,30.39,30.42,30.38,30.41,55348.0,27.6905,27.7179,27.6814,27.7088,55348.0
2016-09-01 15:50:00,30.41,30.43,30.41,30.43,77944.0,27.7088,27.727,27.7088,27.727,77944.0
2016-09-02 09:30:00,30.56,30.6,30.56,30.58,74300.0,27.8454,27.8819,27.8454,27.8637,74300.0
2016-09-02 09:40:00,30.59,30.62,30.59,30.61,61268.0,27.8728,27.9001,27.8728,27.891,61268.0
2016-09-02 09:50:00,30.63,30.64,30.61,30.62,47424.0,27.9092,27.9183,27.891,27.9001,47424.0
2016-09-02 10:00:00,30.62,30.64,30.59,30.59,45084.0,27.9001,27.9183,27.8728,27.8728,45084.0
2016-09-02 10:10:00,30.6,30.6,30.57,30.59,66268.0,27.8819,27.8819,27.8546,27.8728,66268.0
2016-09-02 10:20:00,30.59,30.6,30.58,30.6,44020.0,27.8728,27.8819,27.8637,27.8819,44020.0
2016-09-02 10:30:00,30.6,30.6,30.59,30.6,14132.0,27.8819,27.8819,27.8728,27.8819,14132.0
2016-09-02 10:40:00,30.59,30.6,30.58,30.59,22280.0,27.8728,27.8819,27.8637,27.8728,22280.0
2016-09-02 10:50:00,30.6,30.6,30.57,30.58,5120.0,27.8819,27.8819,27.8546,27.8637,5120.0
2016-09-02 11:00:00,30.58,30.6,30.58,30.58,27420.0,27.8637,27.8819,27.8637,27.8637,27420.0
2016-09-02 11:10:00,30.58,30.58,30.55,30.56,19248.0,27.8637,27.8637,27.8363,27.8454,19248.0
2016-09-02 11:20:00,30.57,30.57,30.54,30.55,25804.0,27.8546,27.8546,27.8272,27.8363,25804.0
2016-09-02 11:30:00,30.55,30.56,30.54,30.55,21196.0,27.8363,27.8454,27.8272,27.8363,21196.0
2016-09-02 11:40:00,30.55,30.56,30.54,30.55,7132.0,27.8363,27.8454,27.8272,27.8363,7132.0
2016-09-02 11:50:00,30.55,30.56,30.55,30.56,4484.0,27.8363,27.8454,27.8363,27.8454,4484.0
2016-09-02 12:00:00,30.56,30.56,30.54,30.54,35540.0,27.8454,27.8454,27.8272,27.8272,35540.0
2016-09-02 12:10:00,30.54,30.54,30.5,30.5,65680.0,27.8272,27.8272,27.7908,27.7908,65680.0
2016-09-02 12:20:00,30.5,30.5,30.48,30.5,23380.0,27.7908,27.7908,27.7726,27.7908,23380.0
2016-09-02 12:30:00,30.51,30.52,30.5,30.52,17700.0,27.7999,27.809,27.7908,27.809,17700.0
2016-09-02 12:40:00,30.52,30.52,30.5,30.5,22884.0,27.809,27.809,27.7908,27.7908,22884.0
2016-09-02 12:50:00,30.51,30.53,30.51,30.51,9640.0,27.7999,27.8181,27.7999,27.7999,9640.0
2016-09-02 13:00:00,30.52,30.52,30.5,30.5,5816.0,27.809,27.809,27.7908,27.7908,5816.0
2016-09-02 13:10:00,30.51,30.51,30.49,30.5,14468.0,27.7999,27.7999,27.7817,27.7908,14468.0
2016-09-02 13:20:00,30.5,30.51,30.49,30.5,17100.0,27.7908,27.7999,27.7817,27.7908,17100.0
2016-09-02 13:30:00,30.5,30.5,30.47,30.47,15992.0,27.7908,27.7908,27.7634,27.7634,15992.0
2016-09-02 13:40:00,30.47,30.48,30.46,30.48,25088.0,27.7634,27.7726,27.7543,27.7726,25088.0
2016-09-02 13:50:00,30.48,30.49,30.47,30.48,15192.0,27.7726,27.7817,27.7634,27.7726,15192.0
2016-09-02 14:00:00,30.48,30.51,30.47,30.5,19132.0,27.7726,27.7999,27.7634,27.7908,19132.0
2016-09-02 14:10:00,30.51,30.52,30.49,30.51,27892.0,27.7999,27.809,27.7817,27.7999,27892.0
2016-09-02 14:20:00,30.52,30.52,30.5,30.51,27992.0,27.809,27.809,27.7908,27.7999,27992.0
2016-09-02 14:30:00,30.51,30.52,30.5,30.52,46772.0,27.7999,27.809,27.7908,27.809,46772.0
2016-09-02 14:40:00,30.52,30.53,30.52,30.52,24940.0,27.809,27.8181,27.809,27.809,24940.0
2016-09-02 14:50:00,30.53,30.54,30.52,30.53,5044.0,27.8181,27.8272,27.809,27.8181,5044.0
2016-09-02 15:00:00,30.54,30.55,30.53,30.53,62340.0,27.8272,27.8363,27.8181,27.8181,62340.0
2016-09-02 15:10:00,30.53,30.55,30.53,30.55,47040.0,27.8181,27.8363,27.8181,27.8363,47040.0
2016-09-02 15:20:00,30.55,30.56,30.54,30.56,32488.0,27.8363,27.8454,27.8272,27.8454,32488.0
2016-09-02 15:30:00,30.56,30.56,30.55,30.55,28336.0,27.8454,27.8454,27.8363,27.8363,28336.0
2016-09-02 15:40:00,30.56,30.57,30.54,30.54,31636.0,27.8454,27.8546,27.8272,27.8272,31636.0
2016-09-02 15:50:00,30.54,30.56,30.54,30.56,60124.0,27.8272,27.8454,27.8272,27.8454,60124.0
2016-09-06 09:30:00,30.6,30.61,30.58,30.59,86624.0,27.8819,27.891,27.8637,27.8728,86624.0
2016-09-06 09:40:00,30.59,30.61,30.59,30.61,14288.0,27.8728,27.891,27.8728,27.891,14288.0
2016-09-06 09:50:00,30.61,30.61,30.58,30.6,14172.0,27.891,27.891,27.8637,27.8819,14172.0
2016-09-06 10:00:00,30.6,30.62,30.55,30.57,123356.0,27.8819,27.9001,27.8363,27.8546,123356.0
2016-09-06 10:10:00,30.58,30.58,30.53,30.53,70564.0,27.8637,27.8637,27.8181,27.8181,70564.0
2016-09-06 10:20:00,30.53,30.56,30.51,30.53,96564.0,27.8181,27.8454,27.7999,27.8181,96564.0
2016-09-06 10:30:00,30.54,30.56,30.54,30.55,25600.0,27.8272,27.8454,27.8272,27.8363,25600.0
2016-09-06 10:40:00,30.54,30.55,30.52,30.52,35700.0,27.8272,27.8363,27.809,27.809,35700.0
2016-09-06 10:50:00,30.54,30.55,30.53,30.55,17512.0,27.8272,27.8363,27.8181,27.8363,17512.0
2016-09-06 11:00:00,30.55,30.56,30.54,30.54,10720.0,27.8363,27.8454,27.8272,27.8272,10720.0
2016-09-06 11:10:00,30.55,30.58,30.54,30.57,9604.0,27.8363,27.8637,27.8272,27.8546,9604.0
2016-09-06 11:20:00,30.58,30.59,30.58,30.58,17180.0,27.8637,27.8728,27.8637,27.8637,17180.0
2016-09-06 11:30:00,30.59,30.59,30.57,30.58,57848.0,27.8728,27.8728,27.8546,27.8637,57848.0
2016-09-06 11:40:00,30.58,30.62,30.58,30.61,45712.0,27.8637,27.9001,27.8637,27.891,45712.0
2016-09-06 11:50:00,30.61,30.62,30.61,30.62,26284.0,27.891,27.9001,27.891,27.9001,26284.0
2016-09-06 12:00:00,30.62,30.63,30.61,30.62,14464.0,27.9001,27.9092,27.891,27.9001,14464.0
2016-09-06 12:10:00,30.61,30.62,30.61,30.61,13044.0,27.891,27.9001,27.891,27.891,13044.0
2016-09-06 12:20:00,30.61,30.61,30.61,30.61,4800.0,27.891,27.891,27.891,27.891,4800.0
2016-09-06 12:30:00,30.61,30.64,30.61,30.61,44728.0,27.891,27.9183,27.891,27.891,44728.0
2016-09-06 12:40:00,30.62,30.65,30.62,30.65,19180.0,27.9001,27.9275,27.9001,27.9275,19180.0
2016-09-06 12:50:00,30.64,30.65,30.63,30.63,25304.0,27.9183,27.9275,27.9092,27.9092,25304.0
2016-09-06 13:00:00,30.63,30.63,30.61,30.62,9844.0,27.9092,27.9092,27.891,27.9001,9844.0
2016-09-06 13:10:00,30.62,30.63,30.61,30.62,21800.0,27.9001,27.9092,27.891,27.9001,21800.0
2016-09-06 13:20:00,30.61,30.62,30.61,30.61,12272.0,27.891,27.9001,27.891,27.891,12272.0
2016-09-06 13:30:00,30.61,30.61,30.6,30.61,35336.0,27.891,27.891,27.8819,27.891,35336.0
2016-09-06 13:40:00,30.61,30.62,30.61,30.61,10900.0,27.891,27.9001,27.891,27.891,10900.0
2016-09-06 13:50:00,30.62,30.62,30.61,30.61,19888.0,27.9001,27.9001,27.891,27.891,19888.0
2016-09-06 14:00:00,30.61,30.61,30.6,30.6,35576.0,27.891,27.891,27.8819,27.8819,35576.0
2016-09-06 14:10:00,30.6,30.61,30.59,30.61,13920.0,27.8819,27.891,27.8728,27.891,13920.0
2016-09-06 14:20:00,30.61,30.62,30.61,30.61,23200.0,27.891,27.9001,27.891,27.891,23200.0
2016-09-06 14:30:00,30.62,30.62,30.61,30.61,14224.0,27.9001,27.9001,27.891,27.891,14224.0
2016-09-06 14:40:00,30.62,30.62,30.61,30.61,47696.0,27.9001,27.9001,27.891,27.891,47696.0
2016-09-06 14:50:00,30.62,30.63,30.62,30.63,19380.0,27.9001,27.9092,27.9001,27.9092,19380.0
2016-09-06 15:00:00,30.63,30.63,30.62,30.62,46400.0,27.9092,27.9092,27.9001,27.9001,46400.0
2016-09-06 15:10:00,30.62,30.62,30.61,30.62,53116.0,27.9001,27.9001,27.891,27.9001,53116.0
2016-09-06 15:20:00,30.61,30.63,30.61,30.62,10664.0,27.891,27.9092,27.891,27.9001,10664.0
2016-09-06 15:30:00,30.63,30.63,30.61,30.63,70784.0,27.9092,27.9092,27.891,27.9092,70784.0
2016-09-06 15:40:00,30.63,30.64,30.63,30.64,60208.0,27.9092,27.9183,27.9092,27.9183,60208.0
2016-09-06 15:50:00,30.64,30.67,30.64,30.67,427444.0,27.9183,27.9457,27.9183,27.9457,427444.0
2016-09-07 09:30:00,30.66,30.67,30.64,30.67,69060.0,27.9366,27.9457,27.9183,27.9457,69060.0
2016-09-07 09:40:00,30.67,30.68,30.65,30.66,18148.0,27.9457,27.9548,27.9275,27.9366,18148.0
2016-09-07 09:50:00,30.65,30.65,30.63,30.65,24948.0,27.9275,27.9275,27.9092,27.9275,24948.0
2016-09-07 10:00:00,30.66,30.67,30.64,30.65,83248.0,27.9366,27.9457,27.9183,27.9275,83248.0
2016-09-07 10:10:00,30.66,30.67,30.65,30.67,31028.0,27.9366,27.9457,27.9275,27.9457,31028.0
2016-09-07 10:20:00,30.67,30.68,30.67,30.68,14640.0,27.9457,27.9548,27.9457,27.9548,14640.0
2016-09-07 10:30:00,30.68,30.68,30.66,30.66,14576.0,27.9548,27.9548,27.9366,27.9366,14576.0
2016-09-07 10:40:00,30.66,30.66,30.61,30.62,32404.0,27.9366,27.9366,27.891,27.9001,32404.0
2016-09-07 10:50:00,30.63,30.63,30.63,30.63,4280.0,27.9092,27.9092,27.9092,27.9092,4280.0
2016-09-07 11:00:00,30.62,30.63,30.61,30.63,8032.0,27.9001,27.9092,27.891,27.9092,8032.0
2016-09-07 11:10:00,30.62,30.62,30.59,30.59,17992.0,27.9001,27.9001,27.8728,27.8728,17992.0
2016-09-07 11:20:00,30.59,30.6,30.59,30.6,13380.0,27.8728,27.8819,27.8728,27.8819,13380.0
2016-09-07 11:30:00,30.59,30.6,30.59,30.59,10256.0,27.8728,27.8819,27.8728,27.8728,10256.0
2016-09-07 11:40:00,30.6,30.6,30.58,30.59,27704.0,27.8819,27.8819,27.8637,27.8728,27704.0
2016-09-07 11:50:00,30.59,30.6,30.59,30.6,17072.0,27.8728,27.8819,27.8728,27.8819,17072.0
2016-09-07 12:00:00,30.61,30.61,28.1,30.61,88004.0,27.891,27.891,25.604,27.891,88004.0
2016-09-07 12:10:00,30.6,30.6,30.57,30.57,31352.0,27.8819,27.8819,27.8546,27.8546,31352.0
2016-09-07 12:20:00,30.57,30.58,30.55,30.57,29364.0,27.8546,27.8637,27.8363,27.8546,29364.0
2016-09-07 12:30:00,30.56,30.58,30.56,30.58,40576.0,27.8454,27.8637,27.8454,27.8637,40576.0
2016-09-07 12:40:00,30.6,30.6,30.57,30.59,65600.0,27.8819,27.8819,27.8546,27.8728,65600.0
2016-09-07 12:50:00,30.59,30.59,30.58,30.58,24424.0,27.8728,27.8728,27.8637,27.8637,24424.0
2016-09-07 13:00:00,30.58,30.6,30.57,30.6,25840.0,27.8637,27.8819,27.8546,27.8819,25840.0
2016-09-07 13:10:00,30.6,30.6,30.59,30.6,13000.0,27.8819,27.8819,27.8728,27.8819,13000.0
2016-09-07 13:20:00,30.6,30.61,30.59,30.59,9532.0,27.8819,27.891,27.8728,27.8728,9532.0
2016-09-07 13:30:00,30.6,30.6,30.59,30.6,23248.0,27.8819,27.8819,27.8728,27.8819,23248.0
2016-09-07 13:40:00,30.6,30.61,30.6,30.61,9792.0,27.8819,27.891,27.8819,27.891,9792.0
2016-09-07 13:50:00,30.61,30.61,30.6,30.61,25676.0,27.891,27.891,27.8819,27.891,25676.0
2016-09-07 14:00:00,30.6,30.62,30.6,30.61,15524.0,27.8819,27.9001,27.8819,27.891,15524.0
2016-09-07 14:10:00,30.62,30.63,30.62,30.63,18152.0,27.9001,27.9092,27.9001,27.9092,18152.0
2016-09-07 14:20:00,30.63,30.63,30.62,30.63,18716.0,27.9092,27.9092,27.9001,27.9092,18716.0
2016-09-07 14:30:00,30.63,30.63,30.61,30.61,32584.0,27.9092,27.9092,27.891,27.891,32584.0
2016-09-07 14:40:00,30.61,30.63,30.61,30.63,37684.0,27.891,27.9092,27.891,27.9092,37684.0
2016-09-07 14:50:00,30.63,30.64,30.63,30.63,48760.0,27.9092,27.9183,27.9092,27.9092,48760.0
2016-09-07 15:00:00,30.63,30.65,30.63,30.64,24096.0,27.9092,27.9275,27.9092,27.9183,24096.0
2016-09-07 15:10:00,30.64,30.65,30.64,30.65,35348.0,27.9183,27.9275,27.9183,27.9275,35348.0
2016-09-07 15:20:00,30.65,30.66,30.64,30.65,37380.0,27.9275,27.9366,27.9183,27.9275,37380.0
2016-09-07 15:30:00,30.65,30.66,30.64,30.65,144796.0,27.9275,27.9366,27.9183,27.9275,144796.0
2016-09-07 15:40:00,30.65,30.66,30.64,30.65,23192.0,27.9275,27.9366,27.9183,27.9275,23192.0
2016-09-07 15:50:00,30.65,30.66,30.64,30.66,32020.0,27.9275,27.9366,27.9183,27.9366,32020.0
2016-09-08 09:30:00,30.58,30.59,30.53,30.53,50400.0,27.8637,27.8728,27.8181,27.8181,50400.0
2016-09-08 09:40:00,30.53,30.56,30.52,30.54,64712.0,27.8181,27.8454,27.809,27.8272,64712.0
2016-09-08 09:50:00,30.53,30.53,30.5,30.52,66936.0,27.8181,27.8181,27.7908,27.809,66936.0
2016-09-08 10:00:00,30.52,30.54,30.51,30.53,37892.0,27.809,27.8272,27.7999,27.8181,37892.0
2016-09-08 10:10:00,30.52,30.54,30.49,30.53,36768.0,27.809,27.8272,27.7817,27.8181,36768.0
2016-09-08 10:20:00,30.54,30.54,30.52,30.53,71668.0,27.8272,27.8272,27.809,27.8181,71668.0
2016-09-08 10:30:00,30.53,30.57,30.53,30.56,24016.0,27.8181,27.8546,27.8181,27.8454,24016.0
2016-09-08 10:40:00,30.55,30.55,30.53,30.53,31212.0,27.8363,27.8363,27.8181,27.8181,31212.0
2016-09-08 10:50:00,30.53,30.54,30.53,30.54,10424.0,27.8181,27.8272,27.8181,27.8272,10424.0
2016-09-08 11:00:00,30.54,30.56,30.53,30.55,97388.0,27.8272,27.8454,27.8181,27.8363,97388.0
2016-09-08 11:10:00,30.56,30.57,30.54,30.54,44372.0,27.8454,27.8546,27.8272,27.8272,44372.0
2016-09-08 11:20:00,30.55,30.55,30.53,30.53,26152.0,27.8363,27.8363,27.8181,27.8181,26152.0
2016-09-08 11:30:00,30.54,30.54,30.51,30.52,23392.0,27.8272,27.8272,27.7999,27.809,23392.0
2016-09-08 11:40:00,30.52,30.53,30.51,30.53,20720.0,27.809,27.8181,27.7999,27.8181,20720.0
2016-09-08 11:50:00,30.53,30.54,30.53,30.53,24228.0,27.8181,27.8272,27.8181,27.8181,24228.0
2016-09-08 12:00:00,30.54,30.54,30.51,30.52,39692.0,27.8272,27.8272,27.7999,27.809,39692.0
2016-09-08 12:10:00,30.51,30.52,30.5,30.51,15880.0,27.7999,27.809,27.7908,27.7999,15880.0
2016-09-08 12:20:00,30.5,30.51,30.5,30.51,6964.0,27.7908,27.7999,27.7908,27.7999,6964.0
2016-09-08 12:30:00,30.5,30.5,30.49,30.5,42512.0,27.7908,27.7908,27.7817,27.7908,42512.0
2016-09-08 12:40:00,30.5,30.51,30.49,30.5,27872.0,27.7908,27.7999,27.7817,27.7908,27872.0
2016-09-08 12:50:00,30.5,30.5,30.5,30.5,64396.0,27.7908,27.7908,27.7908,27.7908,64396.0
2016-09-08 13:00:00,30.5,30.5,30.49,30.49,27296.0,27.7908,27.7908,27.7817,27.7817,27296.0
2016-09-08 13:10:00,30.49,30.49,30.49,30.49,11744.0,27.7817,27.7817,27.7817,27.7817,11744.0
2016-09-08 13:20:00,30.49,30.49,30.47,30.47,11824.0,27.7817,27.7817,27.7634,27.7634,11824.0
2016-09-08 13:30:00,30.47,30.47,30.46,30.46,29428.0,27.7634,27.7634,27.7543,27.7543,29428.0
2016-09-08 13:40:00,30.47,30.47,30.45,30.45,13404.0,27.7634,27.7634,27.7452,27.7452,13404.0
2016-09-08 13:50:00,30.44,30.47,30.44,30.47,36748.0,27.7361,27.7634,27.7361,27.7634,36748.0
2016-09-08 14:00:00,30.47,30.48,30.46,30.47,41540.0,27.7634,27.7726,27.7543,27.7634,41540.0
2016-09-08 14:10:00,30.47,30.48,30.46,30.47,73816.0,27.7634,27.7726,27.7543,27.7634,73816.0
2016-09-08 14:20:00,30.48,30.5,30.48,30.48,79828.0,27.7726,27.7908,27.7726,27.7726,79828.0
2016-09-08 14:30:00,30.48,30.49,30.48,30.48,93092.0,27.7726,27.7817,27.7726,27.7726,93092.0
2016-09-08 14:40:00,30.49,30.52,30.49,30.51,53960.0,27.7817,27.809,27.7817,27.7999,53960.0
2016-09-08 14:50:00,30.51,30.52,30.5,30.51,17032.0,27.7999,27.809,27.7908,27.7999,17032.0
2016-09-08 15:00:00,30.51,30.52,30.49,30.5,40192.0,27.7999,27.809,27.7817,27.7908,40192.0
2016-09-08 15:10:00,30.5,30.51,30.49,30.49,23312.0,27.7908,27.7999,27.7817,27.7817,23312.0
2016-09-08 15:20:00,30.5,30.51,30.5,30.5,19516.0,27.7908,27.7999,27.7908,27.7908,19516.0
2016-09-08 15:30:00,30.5,30.51,30.5,30.5,33740.0,27.7908,27.7999,27.7908,27.7908,33740.0
2016-09-08 15:40:00,30.51,30.52,30.5,30.5,23972.0,27.7999,27.809,27.7908,27.7908,23972.0
2016-09-08 15:50:00,30.5,30.51,30.49,30.49,105844.0,27.7908,27.7999,27.7817,27.7817,105844.0
2016-09-09 09:30:00,30.28,30.28,30.17,30.25,167508.0,27.5903,27.5903,27.4901,27.563,167508.0
2016-09-09 09:40:00,30.24,30.26,30.24,30.24,95260.0,27.5539,27.5721,27.5539,27.5539,95260.0
2016-09-09 09:50:00,30.24,30.24,30.18,30.21,88124.0,27.5539,27.5539,27.4992,27.5265,88124.0
2016-09-09 10:00:00,30.21,30.21,30.18,30.18,50712.0,27.5265,27.5265,27.4992,27.4992,50712.0
2016-09-09 10:10:00,30.18,30.23,30.17,30.2,106936.0,27.4992,27.5448,27.4901,27.5174,106936.0
2016-09-09 10:20:00,30.2,30.22,30.18,30.19,42604.0,27.5174,27.5356,27.4992,27.5083,42604.0
2016-09-09 10:30:00,30.19,30.2,30.12,30.14,105040.0,27.5083,27.5174,27.4445,27.4628,105040.0
2016-09-09 10:40:00,30.14,30.15,30.11,30.13,144904.0,27.4628,27.4719,27.4354,27.4536,144904.0
2016-09-09 10:50:00,30.12,30.16,30.12,30.15,53460.0,27.4445,27.481,27.4445,27.4719,53460.0
2016-09-09 11:00:00,30.16,30.16,30.12,30.15,57484.0,27.481,27.481,27.4445,27.4719,57484.0
2016-09-09 11:10:00,30.15,30.15,30.11,30.14,103292.0,27.4719,27.4719,27.4354,27.4628,103292.0
2016-09-09 11:20:00,30.13,30.16,30.12,30.16,103164.0,27.4536,27.481,27.4445,27.481,103164.0
2016-09-09 11:30:00,30.15,30.16,30.12,30.13,45788.0,27.4719,27.481,27.4445,27.4536,45788.0
2016-09-09 11:40:00,30.13,30.14,30.1,30.11,41160.0,27.4536,27.4628,27.4263,27.4354,41160.0
2016-09-09 11:50:00,30.11,30.11,30.07,30.08,54896.0,27.4354,27.4354,27.399,27.4081,54896.0
2016-09-09 12:00:00,30.08,30.1,30.06,30.07,248528.0,27.4081,27.4263,27.3899,27.399,248528.0
2016-09-09 12:10:00,30.07,30.07,30.03,30.04,65208.0,27.399,27.399,27.3625,27.3716,65208.0
2016-09-09 12:20:00,30.03,30.07,30.03,30.06,42724.0,27.3625,27.399,27.3625,27.3899,42724.0
2016-09-09 12:30:00,30.05,30.05,30.03,30.04,37208.0,27.3807,27.3807,27.3625,27.3716,37208.0
2016-09-09 12:40:00,30.04,30.06,30.03,30.04,21196.0,27.3716,27.3899,27.3625,27.3716,21196.0
2016-09-09 12:50:00,30.04,30.05,30.02,30.05,194588.0,27.3716,27.3807,27.3534,27.3807,194588.0
2016-09-09 13:00:00,30.05,30.05,30.01,30.02,15476.0,27.3807,27.3807,27.3443,27.3534,15476.0
2016-09-09 13:10:00,30.0,30.0,29.97,29.98,77408.0,27.3352,27.3352,27.3079,27.317,77408.0
2016-09-09 13:20:00,29.98,29.99,29.96,29.98,21348.0,27.317,27.3261,27.2987,27.317,21348.0
2016-09-09 13:30:00,29.98,29.99,29.95,29.95,23684.0,27.317,27.3261,27.2896,27.2896,23684.0
2016-09-09 13:40:00,29.96,29.96,29.91,29.92,43732.0,27.2987,27.2987,27.2532,27.2623,43732.0
2016-09-09 13:50:00,29.92,29.93,29.9,29.93,63544.0,27.2623,27.2714,27.2441,27.2714,63544.0
2016-09-09 14:00:00,29.92,29.92,29.85,29.86,77896.0,27.2623,27.2623,27.1985,27.2076,77896.0
2016-09-09 14:10:00,29.86,29.88,29.85,29.87,40908.0,27.2076,27.2258,27.1985,27.2167,40908.0
2016-09-09 14:20:00,29.88,29.92,29.88,29.92,74020.0,27.2258,27.2623,27.2258,27.2623,74020.0
2016-09-09 14:30:00,29.92,29.95,29.91,29.94,156948.0,27.2623,27.2896,27.2532,27.2805,156948.0
2016-09-09 14:40:00,29.94,29.94,29.86,29.87,55196.0,27.2805,27.2805,27.2076,27.2167,55196.0
2016-09-09 14:50:00,29.89,29.92,29.87,29.91,127244.0,27.235,27.2623,27.2167,27.2532,127244.0
2016-09-09 15:00:00,29.91,29.92,29.86,29.88,112452.0,27.2532,27.2623,27.2076,27.2258,112452.0
2016-09-09 15:10:00,29.88,29.91,29.85,29.9,138860.0,27.2258,27.2532,27.1985,27.2441,138860.0
2016-09-09 15:20:00,29.9,29.92,29.88,29.91,77364.0,27.2441,27.2623,27.2258,27.2532,77364.0
2016-09-09 15:30:00,29.91,29.91,29.85,29.87,53284.0,27.2532,27.2532,27.1985,27.2167,53284.0
2016-09-09 15:40:00,29.88,29.88,29.81,29.83,212056.0,27.2258,27.2258,27.1621,27.1803,212056.0
2016-09-09 15:50:00,29.82,29.83,29.74,29.74,251608.0,27.1712,27.1803,27.0983,27.0983,251608.0
2016-09-12 09:30:00,29.61,29.78,29.59,29.77,115252.0,26.9798,27.1347,26.9616,27.1256,115252.0
2016-09-12 09:40:00,29.78,29.79,29.72,29.74,116632.0,27.1347,27.1438,27.0801,27.0983,116632.0
2016-09-12 09:50:00,29.74,29.83,29.73,29.81,68556.0,27.0983,27.1803,27.0892,27.1621,68556.0
2016-09-12 10:00:00,29.82,29.86,29.81,29.82,78772.0,27.1712,27.2076,27.1621,27.1712,78772.0
2016-09-12 10:10:00,29.8,29.86,29.8,29.86,61296.0,27.153,27.2076,27.153,27.2076,61296.0
2016-09-12 10:20:00,29.86,29.9,29.85,29.88,64656.0,27.2076,27.2441,27.1985,27.2258,64656.0
2016-09-12 10:30:00,29.9,29.91,29.86,29.87,45756.0,27.2441,27.2532,27.2076,27.2167,45756.0
2016-09-12 10:40:00,29.87,29.89,29.84,29.85,255816.0,27.2167,27.235,27.1894,27.1985,255816.0
2016-09-12 10:50:00,29.85,29.88,29.82,29.88,49868.0,27.1985,27.2258,27.1712,27.2258,49868.0
2016-09-12 11:00:00,29.88,29.92,29.88,29.9,47748.0,27.2258,27.2623,27.2258,27.2441,47748.0
2016-09-12 11:10:00,29.89,29.9,29.87,29.9,35536.0,27.235,27.2441,27.2167,27.2441,35536.0
2016-09-12 11:20:00,29.89,29.91,29.87,29.9,1517860.0,27.235,27.2532,27.2167,27.2441,1517860.0
2016-09-12 11:30:00,29.91,29.95,29.87,29.94,75316.0,27.2532,27.2896,27.2167,27.2805,75316.0
2016-09-12 11:40:00,29.94,29.95,29.93,29.93,30596.0,27.2805,27.2896,27.2714,27.2714,30596.0
2016-09-12 11:50:00,29.93,29.96,29.93,29.93,30324.0,27.2714,27.2987,27.2714,27.2714,30324.0
2016-09-12 12:00:00,29.93,29.93,29.92,29.93,73324.0,27.2714,27.2714,27.2623,27.2714,73324.0
2016-09-12 12:10:00,29.93,29.94,29.91,29.92,81460.0,27.2714,27.2805,27.2532,27.2623,81460.0
2016-09-12 12:20:00,29.91,29.93,29.9,29.92,32076.0,27.2532,27.2714,27.2441,27.2623,32076.0
2016-09-12 12:30:00,29.94,29.96,29.93,29.95,46404.0,27.2805,27.2987,27.2714,27.2896,46404.0
2016-09-12 12:40:00,29.94,29.97,29.93,29.96,52996.0,27.2805,27.3079,27.2714,27.2987,52996.0
2016-09-12 12:50:00,29.96,30.01,29.96,30.0,88792.0,27.2987,27.3443,27.2987,27.3352,88792.0
2016-09-12 13:00:00,30.0,30.01,30.0,30.0,23676.0,27.3352,27.3443,27.3352,27.3352,23676.0
2016-09-12 13:10:00,30.0,30.09,30.0,30.02,332316.0,27.3352,27.4172,27.3352,27.3534,332316.0
2016-09-12 13:20:00,30.03,30.04,29.94,29.95,80384.0,27.3625,27.3716,27.2805,27.2896,80384.0
2016-09-12 13:30:00,29.96,29.99,29.93,29.99,87236.0,27.2987,27.3261,27.2714,27.3261,87236.0
2016-09-12 13:40:00,29.99,30.06,29.95,30.06,77668.0,27.3261,27.3899,27.2896,27.3899,77668.0
2016-09-12 13:50:00,30.06,30.1,30.05,30.1,69384.0,27.3899,27.4263,27.3807,27.4263,69384.0
2016-09-12 14:00:00,30.08,30.14,30.08,30.14,254336.0,27.4081,27.4628,27.4081,27.4628,254336.0
2016-09-12 14:10:00,30.14,30.16,30.12,30.16,26972.0,27.4628,27.481,27.4445,27.481,26972.0
2016-09-12 14:20:00,30.16,30.17,30.14,30.14,68824.0,27.481,27.4901,27.4628,27.4628,68824.0
2016-09-12 14:30:00,30.15,30.21,30.14,30.2,105708.0,27.4719,27.5265,27.4628,27.5174,105708.0
2016-09-12 14:40:00,30.2,30.22,30.18,30.18,29144.0,27.5174,27.5356,27.4992,27.4992,29144.0
2016-09-12 14:50:00,30.18,30.18,30.16,30.18,90912.0,27.4992,27.4992,27.481,27.4992,90912.0
2016-09-12 15:00:00,30.18,30.21,30.18,30.21,73060.0,27.4992,27.5265,27.4992,27.5265,73060.0
2016-09-12 15:10:00,30.21,30.21,30.16,30.16,73560.0,27.5265,27.5265,27.481,27.481,73560.0
2016-09-12 15:20:00,30.16,30.21,30.16,30.19,18624.0,27.481,27.5265,27.481,27.5083,18624.0
2016-09-12 15:30:00,30.19,30.2,30.18,30.2,84772.0,27.5083,27.5174,27.4992,27.5174,84772.0
2016-09-12 15:40:00,30.2,30.24,30.19,30.2,48340.0,27.5174,27.5539,27.5083,27.5174,48340.0
2016-09-12 15:50:00,30.19,30.21,30.17,30.18,175824.0,27.5083,27.5265,27.4901,27.4992,175824.0
2016-09-13 09:30:00,30.03,30.06,29.97,30.05,125884.0,27.3625,27.3899,27.3079,27.3807,125884.0
2016-09-13 09:40:00,30.06,30.06,29.99,29.99,59996.0,27.3899,27.3899,27.3261,27.3261,59996.0
2016-09-13 09:50:00,29.99,30.0,29.93,29.93,76680.0,27.3261,27.3352,27.2714,27.2714,76680.0
2016-09-13 10:00:00,29.94,29.96,29.9,29.93,150100.0,27.2805,27.2987,27.2441,27.2714,150100.0
2016-09-13 10:10:00,29.91,29.96,29.9,29.92,40584.0,27.2532,27.2987,27.2441,27.2623,40584.0
2016-09-13 10:20:00,29.91,29.93,29.89,29.9,79412.0,27.2532,27.2714,27.235,27.2441,79412.0
2016-09-13 10:30:00,29.9,29.94,29.88,29.9,168108.0,27.2441,27.2805,27.2258,27.2441,168108.0
2016-09-13 10:40:00,29.92,29.95,29.89,29.9,27680.0,27.2623,27.2896,27.235,27.2441,27680.0
2016-09-13 10:50:00,29.89,29.9,29.85,29.87,43604.0,27.235,27.2441,27.1985,27.2167,43604.0
2016-09-13 11:00:00,29.86,29.87,29.84,29.85,47124.0,27.2076,27.2167,27.1894,27.1985,47124.0
2016-09-13 11:10:00,29.85,29.85,29.81,29.83,54200.0,27.1985,27.1985,27.1621,27.1803,54200.0
2016-09-13 11:20:00,29.83,29.85,29.81,29.81,38068.0,27.1803,27.1985,27.1621,27.1621,38068.0
2016-09-13 11:30:00,29.82,29.83,29.79,29.82,72412.0,27.1712,27.1803,27.1438,27.1712,72412.0
2016-09-13 11:40:00,29.81,29.84,29.8,29.81,111288.0,27.1621,27.1894,27.153,27.1621,111288.0
2016-09-13 11:50:00,29.82,29.84,29.8,29.82,48696.0,27.1712,27.1894,27.153,27.1712,48696.0
2016-09-13 12:00:00,29.83,29.85,29.81,29.85,59200.0,27.1803,27.1985,27.1621,27.1985,59200.0
2016-09-13 12:10:00,29.86,29.9,29.85,29.89,21960.0,27.2076,27.2441,27.1985,27.235,21960.0
2016-09-13 12:20:00,29.89,29.89,29.81,29.81,45272.0,27.235,27.235,27.1621,27.1621,45272.0
2016-09-13 12:30:00,29.81,29.84,29.8,29.83,90220.0,27.1621,27.1894,27.153,27.1803,90220.0
2016-09-13 12:40:00,29.83,29.83,29.8,29.81,38948.0,27.1803,27.1803,27.153,27.1621,38948.0
2016-09-13 12:50:00,29.81,29.81,29.75,29.77,77400.0,27.1621,27.1621,27.1074,27.1256,77400.0
2016-09-13 13:00:00,29.77,29.78,29.74,29.77,57828.0,27.1256,27.1347,27.0983,27.1256,57828.0
2016-09-13 13:10:00,29.77,29.88,29.77,29.88,61688.0,27.1256,27.2258,27.1256,27.2258,61688.0
2016-09-13 13:20:00,29.88,29.9,29.85,29.9,91832.0,27.2258,27.2441,27.1985,27.2441,91832.0
2016-09-13 13:30:00,29.91,29.95,29.86,29.89,165744.0,27.2532,27.2896,27.2076,27.235,165744.0
2016-09-13 13:40:00,29.9,29.91,29.86,29.87,105820.0,27.2441,27.2532,27.2076,27.2167,105820.0
2016-09-13 13:50:00,29.87,29.87,29.8,29.84,134212.0,27.2167,27.2167,27.153,27.1894,134212.0
2016-09-13 14:00:00,29.82,29.84,29.81,29.84,45456.0,27.1712,27.1894,27.1621,27.1894,45456.0
2016-09-13 14:10:00,29.84,29.84,29.79,29.8,40656.0,27.1894,27.1894,27.1438,27.153,40656.0
2016-09-13 14:20:00,29.8,29.82,29.78,29.78,43644.0,27.153,27.1712,27.1347,27.1347,43644.0
2016-09-13 14:30:00,29.78,29.82,29.75,29.82,85132.0,27.1347,27.1712,27.1074,27.1712,85132.0
2016-09-13 14:40:00,29.82,29.86,29.81,29.86,19948.0,27.1712,27.2076,27.1621,27.2076,19948.0
2016-09-13 14:50:00,29.86,29.87,29.8,29.8,87088.0,27.2076,27.2167,27.153,27.153,87088.0
2016-09-13 15:00:00,29.79,29.81,29.77,29.79,146376.0,27.1438,27.1621,27.1256,27.1438,146376.0
2016-09-13 15:10:00,29.78,29.85,29.75,29.84,71980.0,27.1347,27.1985,27.1074,27.1894,71980.0
2016-09-13 15:20:00,29.83,29.88,29.83,29.87,145348.0,27.1803,27.2258,27.1803,27.2167,145348.0
2016-09-13 15:30:00,29.86,29.9,29.86,29.88,121624.0,27.2076,27.2441,27.2076,27.2258,121624.0
2016-09-13 15:40:00,29.86,29.86,29.79,29.85,101836.0,27.2076,27.2076,27.1438,27.1985,101836.0
2016-09-13 15:50:00,29.85,29.92,29.83,29.83,286320.0,27.1985,27.2623,27.1803,27.1803,286320.0
2016-09-14 09:30:00,29.86,29.95,29.86,29.95,86828.0,27.2076,27.2896,27.2076,27.2896,86828.0
2016-09-14 09:40:00,29.93,29.94,29.9,29.91,31956.0,27.2714,27.2805,27.2441,27.2532,31956.0
2016-09-14 09:50:00,29.88,29.95,29.87,29.93,35084.0,27.2258,27.2896,27.2167,27.2714,35084.0
2016-09-14 10:00:00,29.92,29.98,29.92,29.98,47364.0,27.2623,27.317,27.2623,27.317,47364.0
2016-09-14 10:10:00,29.98,30.0,29.97,29.99,15196.0,27.317,27.3352,27.3079,27.3261,15196.0
2016-09-14 10:20:00,29.98,30.04,29.98,30.03,49784.0,27.317,27.3716,27.317,27.3625,49784.0
2016-09-14 10:30:00,30.05,30.07,30.03,30.03,79376.0,27.3807,27.399,27.3625,27.3625,79376.0
2016-09-14 10:40:00,30.02,30.02,29.98,29.98,40852.0,27.3534,27.3534,27.317,27.317,40852.0
2016-09-14 10:50:00,29.99,29.99,29.95,29.97,61924.0,27.3261,27.3261,27.2896,27.3079,61924.0
2016-09-14 11:00:00,29.98,30.01,29.97,29.97,52288.0,27.317,27.3443,27.3079,27.3079,52288.0
2016-09-14 11:10:00,29.97,29.99,29.93,29.99,29232.0,27.3079,27.3261,27.2714,27.3261,29232.0
2016-09-14 11:20:00,30.02,30.03,30.0,30.01,41004.0,27.3534,27.3625,27.3352,27.3443,41004.0
2016-09-14 11:30:00,30.0,30.0,29.96,29.99,26108.0,27.3352,27.3352,27.2987,27.3261,26108.0
2016-09-14 11:40:00,29.99,30.0,29.97,29.97,10432.0,27.3261,27.3352,27.3079,27.3079,10432.0
2016-09-14 11:50:00,30.0,30.02,30.0,30.0,29256.0,27.3352,27.3534,27.3352,27.3352,29256.0
2016-09-14 12:00:00,30.02,30.02,29.98,30.0,36256.0,27.3534,27.3534,27.317,27.3352,36256.0
2016-09-14 12:10:00,30.0,30.03,29.99,30.02,23884.0,27.3352,27.3625,27.3261,27.3534,23884.0
2016-09-14 12:20:00,30.03,30.04,30.02,30.02,42964.0,27.3625,27.3716,27.3534,27.3534,42964.0
2016-09-14 12:30:00,30.02,30.03,30.0,30.0,29204.0,27.3534,27.3625,27.3352,27.3352,29204.0
2016-09-14 12:40:00,29.99,30.0,29.97,29.98,58420.0,27.3261,27.3352,27.3079,27.317,58420.0
2016-09-14 12:50:00,29.98,29.99,29.97,29.99,21080.0,27.317,27.3261,27.3079,27.3261,21080.0
2016-09-14 13:00:00,29.98,29.99,29.98,29.98,6048.0,27.317,27.3261,27.317,27.317,6048.0
2016-09-14 13:10:00,29.98,29.99,29.97,29.99,21960.0,27.317,27.3261,27.3079,27.3261,21960.0
2016-09-14 13:20:00,29.97,30.0,29.97,29.99,42344.0,27.3079,27.3352,27.3079,27.3261,42344.0
2016-09-14 13:30:00,29.99,30.01,29.96,29.97,96944.0,27.3261,27.3443,27.2987,27.3079,96944.0
2016-09-14 13:40:00,29.96,29.98,29.92,29.92,117992.0,27.2987,27.317,27.2623,27.2623,117992.0
2016-09-14 13:50:00,29.91,29.94,29.91,29.93,98456.0,27.2532,27.2805,27.2532,27.2714,98456.0
2016-09-14 14:00:00,29.92,29.95,29.87,29.87,95440.0,27.2623,27.2896,27.2167,27.2167,95440.0
2016-09-14 14:10:00,29.88,29.91,29.84,29.9,78280.0,27.2258,27.2532,27.1894,27.2441,78280.0
2016-09-14 14:20:00,29.89,29.92,29.88,29.89,161568.0,27.235,27.2623,27.2258,27.235,161568.0
2016-09-14 14:30:00,29.9,29.91,29.88,29.89,85056.0,27.2441,27.2532,27.2258,27.235,85056.0
2016-09-14 14:40:00,29.89,29.93,29.88,29.9,93324.0,27.235,27.2714,27.2258,27.2441,93324.0
2016-09-14 14:50:00,29.9,29.94,29.9,29.93,38524.0,27.2441,27.2805,27.2441,27.2714,38524.0
2016-09-14 15:00:00,29.94,29.94,29.88,29.89,37008.0,27.2805,27.2805,27.2258,27.235,37008.0
2016-09-14 15:10:00,29.89,29.89,29.85,29.86,47960.0,27.235,27.235,27.1985,27.2076,47960.0
2016-09-14 15:20:00,29.87,29.88,29.82,29.82,174264.0,27.2167,27.2258,27.1712,27.1712,174264.0
2016-09-14 15:30:00,29.83,29.87,29.83,29.85,62824.0,27.1803,27.2167,27.1803,27.1985,62824.0
2016-09-14 15:40:00,29.86,29.92,29.86,29.91,78372.0,27.2076,27.2623,27.2076,27.2532,78372.0
2016-09-14 15:50:00,29.91,29.92,29.86,29.91,115196.0,27.2532,27.2623,27.2076,27.2532,115196.0
2016-09-15 09:30:00,29.91,29.97,29.87,29.9,153256.0,27.2532,27.3079,27.2167,27.2441,153256.0
2016-09-15 09:40:00,29.9,29.94,29.88,29.93,88436.0,27.2441,27.2805,27.2258,27.2714,88436.0
2016-09-15 09:50:00,29.93,29.98,29.93,29.96,115824.0,27.2714,27.317,27.2714,27.2987,115824.0
2016-09-15 10:00:00,29.96,30.01,29.93,29.99,121632.0,27.2987,27.3443,27.2714,27.3261,121632.0
2016-09-15 10:10:00,29.99,30.06,29.99,30.06,26520.0,27.3261,27.3899,27.3261,27.3899,26520.0
2016-09-15 10:20:00,30.05,30.06,30.04,30.05,55988.0,27.3807,27.3899,27.3716,27.3807,55988.0
2016-09-15 10:30:00,30.05,30.08,30.04,30.08,21368.0,27.3807,27.4081,27.3716,27.4081,21368.0
2016-09-15 10:40:00,30.06,30.08,30.03,30.08,74856.0,27.3899,27.4081,27.3625,27.4081,74856.0
2016-09-15 10:50:00,30.09,30.13,30.09,30.13,33432.0,27.4172,27.4536,27.4172,27.4536,33432.0
2016-09-15 11:00:00,30.13,30.15,30.12,30.15,98320.0,27.4536,27.4719,27.4445,27.4719,98320.0
2016-09-15 11:10:00,30.14,30.15,30.13,30.14,96968.0,27.4628,27.4719,27.4536,27.4628,96968.0
2016-09-15 11:20:00,30.13,30.18,30.13,30.17,66320.0,27.4536,27.4992,27.4536,27.4901,66320.0
2016-09-15 11:30:00,30.18,30.2,30.18,30.18,55620.0,27.4992,27.5174,27.4992,27.4992,55620.0
2016-09-15 11:40:00,30.18,30.18,30.15,30.15,213496.0,27.4992,27.4992,27.4719,27.4719,213496.0
2016-09-15 11:50:00,30.16,30.18,30.15,30.15,44956.0,27.481,27.4992,27.4719,27.4719,44956.0
2016-09-15 12:00:00,30.15,30.18,30.15,30.18,18128.0,27.4719,27.4992,27.4719,27.4992,18128.0
2016-09-15 12:10:00,30.16,30.17,30.15,30.17,97200.0,27.481,27.4901,27.4719,27.4901,97200.0
2016-09-15 12:20:00,30.17,30.18,30.16,30.16,26800.0,27.4901,27.4992,27.481,27.481,26800.0
2016-09-15 12:30:00,30.16,30.16,30.12,30.13,14884.0,27.481,27.481,27.4445,27.4536,14884.0
2016-09-15 12:40:00,30.13,30.13,30.1,30.12,65744.0,27.4536,27.4536,27.4263,27.4445,65744.0
2016-09-15 12:50:00,30.11,30.13,30.11,30.13,11064.0,27.4354,27.4536,27.4354,27.4536,11064.0
2016-09-15 13:00:00,30.13,30.17,30.13,30.15,54860.0,27.4536,27.4901,27.4536,27.4719,54860.0
2016-09-15 13:10:00,30.15,30.15,30.12,30.15,35688.0,27.4719,27.4719,27.4445,27.4719,35688.0
2016-09-15 13:20:00,30.15,30.17,30.14,30.15,34504.0,27.4719,27.4901,27.4628,27.4719,34504.0
2016-09-15 13:30:00,30.17,30.19,30.17,30.18,29056.0,27.4901,27.5083,27.4901,27.4992,29056.0
2016-09-15 13:40:00,30.18,30.24,30.18,30.24,90644.0,27.4992,27.5539,27.4992,27.5539,90644.0
2016-09-15 13:50:00,30.23,30.24,30.21,30.24,25696.0,27.5448,27.5539,27.5265,27.5539,25696.0
2016-09-15 14:00:00,30.24,30.24,30.24,30.24,17108.0,27.5539,27.5539,27.5539,27.5539,17108.0
2016-09-15 14:10:00,30.24,30.28,30.24,30.28,39592.0,27.5539,27.5903,27.5539,27.5903,39592.0
2016-09-15 14:20:00,30.29,30.29,30.27,30.27,31148.0,27.5994,27.5994,27.5812,27.5812,31148.0
2016-09-15 14:30:00,30.28,30.28,30.26,30.27,61984.0,27.5903,27.5903,27.5721,27.5812,61984.0
2016-09-15 14:40:00,30.27,30.28,30.25,30.27,44980.0,27.5812,27.5903,27.563,27.5812,44980.0
2016-09-15 14:50:00,30.26,30.28,30.26,30.27,14308.0,27.5721,27.5903,27.5721,27.5812,14308.0
2016-09-15 15:00:00,30.27,30.3,30.27,30.28,22836.0,27.5812,27.6085,27.5812,27.5903,22836.0
2016-09-15 15:10:00,30.28,30.28,30.23,30.24,25012.0,27.5903,27.5903,27.5448,27.5539,25012.0
2016-09-15 15:20:00,30.24,30.25,30.23,30.25,58172.0,27.5539,27.563,27.5448,27.563,58172.0
2016-09-15 15:30:00,30.25,30.27,30.24,30.27,44380.0,27.563,27.5812,27.5539,27.5812,44380.0
2016-09-15 15:40:00,30.27,30.29,30.26,30.27,41728.0,27.5812,27.5994,27.5721,27.5812,41728.0
2016-09-15 15:50:00,30.26,30.26,30.24,30.25,95824.0,27.5721,27.5721,27.5539,27.563,95824.0
2016-09-16 09:30:00,30.26,30.26,30.09,30.13,147692.0,27.5721,27.5721,27.4172,27.4536,147692.0
2016-09-16 09:40:00,30.14,30.16,30.11,30.13,50028.0,27.4628,27.481,27.4354,27.4536,50028.0
2016-09-16 09:50:00,30.13,30.13,30.1,30.13,19420.0,27.4536,27.4536,27.4263,27.4536,19420.0
2016-09-16 10:00:00,30.13,30.13,30.06,30.08,58240.0,27.4536,27.4536,27.3899,27.4081,58240.0
2016-09-16 10:10:00,30.09,30.12,30.08,30.11,13544.0,27.4172,27.4445,27.4081,27.4354,13544.0
2016-09-16 10:20:00,30.1,30.1,30.07,30.09,12596.0,27.4263,27.4263,27.399,27.4172,12596.0
2016-09-16 10:30:00,30.09,30.14,30.09,30.13,34412.0,27.4172,27.4628,27.4172,27.4536,34412.0
2016-09-16 10:40:00,30.14,30.18,30.13,30.17,42820.0,27.4628,27.4992,27.4536,27.4901,42820.0
2016-09-16 10:50:00,30.16,30.16,30.12,30.12,38452.0,27.481,27.481,27.4445,27.4445,38452.0
2016-09-16 11:00:00,30.12,30.13,30.09,30.09,18840.0,27.4445,27.4536,27.4172,27.4172,18840.0
2016-09-16 11:10:00,30.09,30.11,30.09,30.09,21956.0,27.4172,27.4354,27.4172,27.4172,21956.0
2016-09-16 11:20:00,30.09,30.12,30.09,30.1,27436.0,27.4172,27.4445,27.4172,27.4263,27436.0
2016-09-16 11:30:00,30.1,30.13,30.09,30.13,40076.0,27.4263,27.4536,27.4172,27.4536,40076.0
2016-09-16 11:40:00,30.12,30.15,30.12,30.13,23144.0,27.4445,27.4719,27.4445,27.4536,23144.0
2016-09-16 11:50:00,30.13,30.13,30.11,30.13,47360.0,27.4536,27.4536,27.4354,27.4536,47360.0
2016-09-16 12:00:00,30.13,30.15,30.13,30.15,7616.0,27.4536,27.4719,27.4536,27.4719,7616.0
2016-09-16 12:10:00,30.16,30.16,30.14,30.15,27364.0,27.481,27.481,27.4628,27.4719,27364.0
2016-09-16 12:20:00,30.15,30.17,30.15,30.16,11884.0,27.4719,27.4901,27.4719,27.481,11884.0
2016-09-16 12:30:00,30.16,30.16,30.14,30.15,16084.0,27.481,27.481,27.4628,27.4719,16084.0
2016-09-16 12:40:00,30.13,30.15,30.12,30.14,72904.0,27.4536,27.4719,27.4445,27.4628,72904.0
2016-09-16 12:50:00,30.13,30.15,30.12,30.12,74068.0,27.4536,27.4719,27.4445,27.4445,74068.0
2016-09-16 13:00:00,30.13,30.14,30.11,30.12,13700.0,27.4536,27.4628,27.4354,27.4445,13700.0
2016-09-16 13:10:00,30.12,30.14,30.11,30.11,69576.0,27.4445,27.4628,27.4354,27.4354,69576.0
2016-09-16 13:20:00,30.11,30.12,30.11,30.11,60400.0,27.4354,27.4445,27.4354,27.4354,60400.0
2016-09-16 13:30:00,30.11,30.12,30.09,30.1,72724.0,27.4354,27.4445,27.4172,27.4263,72724.0
2016-09-16 13:40:00,30.1,30.1,30.06,30.07,18524.0,27.4263,27.4263,27.3899,27.399,18524.0
2016-09-16 13:50:00,30.08,30.09,30.08,30.09,15656.0,27.4081,27.4172,27.4081,27.4172,15656.0
2016-09-16 14:00:00,30.08,30.11,30.07,30.11,14424.0,27.4081,27.4354,27.399,27.4354,14424.0
2016-09-16 14:10:00,30.11,30.13,30.11,30.11,22744.0,27.4354,27.4536,27.4354,27.4354,22744.0
2016-09-16 14:20:00,30.11,30.12,30.11,30.11,20148.0,27.4354,27.4445,27.4354,27.4354,20148.0
2016-09-16 14:30:00,30.13,30.15,30.13,30.14,73536.0,27.4536,27.4719,27.4536,27.4628,73536.0
2016-09-16 14:40:00,30.13,30.16,30.13,30.15,39296.0,27.4536,27.481,27.4536,27.4719,39296.0
2016-09-16 14:50:00,30.15,30.15,30.11,30.12,46040.0,27.4719,27.4719,27.4354,27.4445,46040.0
2016-09-16 15:00:00,30.12,30.15,30.12,30.14,23656.0,27.4445,27.4719,27.4445,27.4628,23656.0
2016-09-16 15:10:00,30.14,30.15,30.12,30.14,39844.0,27.4628,27.4719,27.4445,27.4628,39844.0
2016-09-16 15:20:00,30.15,30.16,30.14,30.15,26216.0,27.4719,27.481,27.4628,27.4719,26216.0
2016-09-16 15:30:00,30.15,30.2,30.15,30.19,69064.0,27.4719,27.5174,27.4719,27.5083,69064.0
2016-09-16 15:40:00,30.19,30.21,30.17,30.21,63604.0,27.5083,27.5265,27.4901,27.5265,63604.0
2016-09-16 15:50:00,30.2,30.2,30.16,30.16,85012.0,27.5174,27.5174,27.481,27.481,85012.0
2016-09-19 09:30:00,30.26,30.31,30.26,30.3,44104.0,27.5721,27.6177,27.5721,27.6085,44104.0
2016-09-19 09:40:00,30.3,30.31,30.28,30.31,49876.0,27.6085,27.6177,27.5903,27.6177,49876.0
2016-09-19 09:50:00,30.3,30.35,30.3,30.35,40504.0,27.6085,27.6541,27.6085,27.6541,40504.0
2016-09-19 10:00:00,30.35,30.36,30.33,30.34,53672.0,27.6541,27.6632,27.6359,27.645,53672.0
2016-09-19 10:10:00,30.33,30.34,30.32,30.33,26248.0,27.6359,27.645,27.6268,27.6359,26248.0
2016-09-19 10:20:00,30.33,30.33,30.3,30.3,13120.0,27.6359,27.6359,27.6085,27.6085,13120.0
2016-09-19 10:30:00,30.3,30.31,30.26,30.28,70288.0,27.6085,27.6177,27.5721,27.5903,70288.0
2016-09-19 10:40:00,30.28,30.28,30.26,30.26,17668.0,27.5903,27.5903,27.5721,27.5721,17668.0
2016-09-19 10:50:00,30.26,30.27,30.24,30.25,23880.0,27.5721,27.5812,27.5539,27.563,23880.0
2016-09-19 11:00:00,30.25,30.27,30.25,30.27,19388.0,27.563,27.5812,27.563,27.5812,19388.0
2016-09-19 11:10:00,30.27,30.28,30.26,30.27,35760.0,27.5812,27.5903,27.5721,27.5812,35760.0
2016-09-19 11:20:00,30.27,30.27,30.25,30.27,8208.0,27.5812,27.5812,27.563,27.5812,8208.0
2016-09-19 11:30:00,30.27,30.29,30.25,30.28,32920.0,27.5812,27.5994,27.563,27.5903,32920.0
2016-09-19 11:40:00,30.28,30.29,30.27,30.28,5636.0,27.5903,27.5994,27.5812,27.5903,5636.0
2016-09-19 11:50:00,30.28,30.29,30.28,30.29,50416.0,27.5903,27.5994,27.5903,27.5994,50416.0
2016-09-19 12:00:00,30.29,30.29,30.27,30.27,9608.0,27.5994,27.5994,27.5812,27.5812,9608.0
2016-09-19 12:10:00,30.26,30.26,30.17,30.18,68668.0,27.5721,27.5721,27.4901,27.4992,68668.0
2016-09-19 12:20:00,30.18,30.2,30.18,30.2,16784.0,27.4992,27.5174,27.4992,27.5174,16784.0
2016-09-19 12:30:00,30.19,30.21,30.18,30.19,18840.0,27.5083,27.5265,27.4992,27.5083,18840.0
2016-09-19 12:40:00,30.2,30.2,30.19,30.19,8668.0,27.5174,27.5174,27.5083,27.5083,8668.0
2016-09-19 12:50:00,30.2,30.2,30.16,30.17,35820.0,27.5174,27.5174,27.481,27.4901,35820.0
2016-09-19 13:00:00,30.16,30.18,30.15,30.18,12996.0,27.481,27.4992,27.4719,27.4992,12996.0
2016-09-19 13:10:00,30.18,30.19,30.18,30.18,9720.0,27.4992,27.5083,27.4992,27.4992,9720.0
2016-09-19 13:20:00,30.18,30.18,30.16,30.17,25576.0,27.4992,27.4992,27.481,27.4901,25576.0
2016-09-19 13:30:00,30.16,30.16,30.08,30.09,36068.0,27.481,27.481,27.4081,27.4172,36068.0
2016-09-19 13:40:00,30.08,30.11,30.08,30.11,37488.0,27.4081,27.4354,27.4081,27.4354,37488.0
2016-09-19 13:50:00,30.11,30.15,30.1,30.15,14916.0,27.4354,27.4719,27.4263,27.4719,14916.0
2016-09-19 14:00:00,30.14,30.17,30.14,30.17,28304.0,27.4628,27.4901,27.4628,27.4901,28304.0
2016-09-19 14:10:00,30.17,30.2,30.16,30.19,57236.0,27.4901,27.5174,27.481,27.5083,57236.0
2016-09-19 14:20:00,30.18,30.19,30.17,30.19,149436.0,27.4992,27.5083,27.4901,27.5083,149436.0
2016-09-19 14:30:00,30.19,30.21,30.19,30.19,44304.0,27.5083,27.5265,27.5083,27.5083,44304.0
2016-09-19 14:40:00,30.19,30.23,30.19,30.21,25136.0,27.5083,27.5448,27.5083,27.5265,25136.0
2016-09-19 14:50:00,30.22,30.23,30.22,30.23,38764.0,27.5356,27.5448,27.5356,27.5448,38764.0
2016-09-19 15:00:00,30.23,30.24,30.21,30.21,37820.0,27.5448,27.5539,27.5265,27.5265,37820.0
2016-09-19 15:10:00,30.2,30.21,30.16,30.18,33944.0,27.5174,27.5265,27.481,27.4992,33944.0
2016-09-19 15:20:00,30.18,30.2,30.17,30.17,41780.0,27.4992,27.5174,27.4901,27.4901,41780.0
2016-09-19 15:30:00,30.17,30.17,30.12,30.15,26080.0,27.4901,27.4901,27.4445,27.4719,26080.0
2016-09-19 15:40:00,30.15,30.17,30.14,30.16,32832.0,27.4719,27.4901,27.4628,27.481,32832.0
2016-09-19 15:50:00,30.16,30.16,30.13,30.13,63592.0,27.481,27.481,27.4536,27.4536,63592.0
2016-09-20 09:30:00,30.26,30.28,30.23,30.23,66776.0,27.5721,27.5903,27.5448,27.5448,66776.0
2016-09-20 09:40:00,30.24,30.26,30.23,30.25,14932.0,27.5539,27.5721,27.5448,27.563,14932.0
2016-09-20 09:50:00,30.25,30.3,30.25,30.29,12660.0,27.563,27.6085,27.563,27.5994,12660.0
2016-09-20 10:00:00,30.29,30.31,30.28,30.28,18780.0,27.5994,27.6177,27.5903,27.5903,18780.0
2016-09-20 10:10:00,30.27,30.27,30.24,30.25,14012.0,27.5812,27.5812,27.5539,27.563,14012.0
2016-09-20 10:20:00,30.25,30.27,30.24,30.26,62576.0,27.563,27.5812,27.5539,27.5721,62576.0
2016-09-20 10:30:00,30.26,30.27,30.19,30.2,40356.0,27.5721,27.5812,27.5083,27.5174,40356.0
2016-09-20 10:40:00,30.21,30.23,30.21,30.23,26716.0,27.5265,27.5448,27.5265,27.5448,26716.0
2016-09-20 10:50:00,30.23,30.24,30.22,30.22,24176.0,27.5448,27.5539,27.5356,27.5356,24176.0
2016-09-20 11:00:00,30.23,30.26,30.23,30.25,19840.0,27.5448,27.5721,27.5448,27.563,19840.0
2016-09-20 11:10:00,30.26,30.27,30.24,30.24,37996.0,27.5721,27.5812,27.5539,27.5539,37996.0
2016-09-20 11:20:00,30.25,30.25,30.21,30.21,22444.0,27.563,27.563,27.5265,27.5265,22444.0
2016-09-20 11:30:00,30.22,30.23,30.21,30.21,26464.0,27.5356,27.5448,27.5265,27.5265,26464.0
2016-09-20 11:40:00,30.21,30.22,30.2,30.21,47836.0,27.5265,27.5356,27.5174,27.5265,47836.0
2016-09-20 11:50:00,30.22,30.23,30.19,30.2,91252.0,27.5356,27.5448,27.5083,27.5174,91252.0
2016-09-20 12:00:00,30.19,30.21,30.19,30.19,19968.0,27.5083,27.5265,27.5083,27.5083,19968.0
2016-09-20 12:10:00,30.19,30.21,30.18,30.19,19488.0,27.5083,27.5265,27.4992,27.5083,19488.0
2016-09-20 12:20:00,30.2,30.22,30.2,30.22,5948.0,27.5174,27.5356,27.5174,27.5356,5948.0
2016-09-20 12:30:00,30.22,30.22,30.19,30.19,6996.0,27.5356,27.5356,27.5083,27.5083,6996.0
2016-09-20 12:40:00,30.2,30.21,30.17,30.17,17940.0,27.5174,27.5265,27.4901,27.4901,17940.0
2016-09-20 12:50:00,30.17,30.19,30.15,30.16,26572.0,27.4901,27.5083,27.4719,27.481,26572.0
2016-09-20 13:00:00,30.17,30.17,30.14,30.17,54628.0,27.4901,27.4901,27.4628,27.4901,54628.0
2016-09-20 13:10:00,30.17,30.18,30.17,30.18,16824.0,27.4901,27.4992,27.4901,27.4992,16824.0
2016-09-20 13:20:00,30.18,30.19,30.17,30.18,8416.0,27.4992,27.5083,27.4901,27.4992,8416.0
2016-09-20 13:30:00,30.18,30.2,30.18,30.2,66468.0,27.4992,27.5174,27.4992,27.5174,66468.0
2016-09-20 13:40:00,30.2,30.2,30.19,30.19,30004.0,27.5174,27.5174,27.5083,27.5083,30004.0
2016-09-20 13:50:00,30.2,30.22,30.19,30.22,94820.0,27.5174,27.5356,27.5083,27.5356,94820.0
2016-09-20 14:00:00,30.22,30.24,30.21,30.22,14372.0,27.5356,27.5539,27.5265,27.5356,14372.0
2016-09-20 14:10:00,30.22,30.23,30.22,30.23,31016.0,27.5356,27.5448,27.5356,27.5448,31016.0
2016-09-20 14:20:00,30.22,30.23,30.2,30.22,50112.0,27.5356,27.5448,27.5174,27.5356,50112.0
2016-09-20 14:30:00,30.21,30.24,30.21,30.24,66460.0,27.5265,27.5539,27.5265,27.5539,66460.0
2016-09-20 14:40:00,30.24,30.24,30.22,30.23,37004.0,27.5539,27.5539,27.5356,27.5448,37004.0
2016-09-20 14:50:00,30.24,30.25,30.23,30.24,26960.0,27.5539,27.563,27.5448,27.5539,26960.0
2016-09-20 15:00:00,30.24,30.25,30.22,30.23,25688.0,27.5539,27.563,27.5356,27.5448,25688.0
2016-09-20 15:10:00,30.24,30.26,30.23,30.25,41080.0,27.5539,27.5721,27.5448,27.563,41080.0
2016-09-20 15:20:00,30.25,30.25,30.24,30.25,13196.0,27.563,27.563,27.5539,27.563,13196.0
2016-09-20 15:30:00,30.25,30.25,30.23,30.23,68068.0,27.563,27.563,27.5448,27.5448,68068.0
2016-09-20 15:40:00,30.24,30.24,30.22,30.23,35752.0,27.5539,27.5539,27.5356,27.5448,35752.0
2016-09-20 15:50:00,30.23,30.23,30.17,30.17,104116.0,27.5448,27.5448,27.4901,27.4901,104116.0
2016-09-21 09:30:00,30.31,30.31,30.28,30.29,67736.0,27.6177,27.6177,27.5903,27.5994,67736.0
2016-09-21 09:40:00,30.28,30.3,30.27,30.27,18156.0,27.5903,27.6085,27.5812,27.5812,18156.0
2016-09-21 09:50:00,30.29,30.31,30.28,30.31,85112.0,27.5994,27.6177,27.5903,27.6177,85112.0
2016-09-21 10:00:00,30.31,30.32,30.29,30.3,37144.0,27.6177,27.6268,27.5994,27.6085,37144.0
2016-09-21 10:10:00,30.3,30.31,30.29,30.3,9260.0,27.6085,27.6177,27.5994,27.6085,9260.0
2016-09-21 10:20:00,30.31,30.31,30.3,30.3,13892.0,27.6177,27.6177,27.6085,27.6085,13892.0
2016-09-21 10:30:00,30.3,30.3,30.29,30.3,23252.0,27.6085,27.6085,27.5994,27.6085,23252.0
2016-09-21 10:40:00,30.3,30.31,30.27,30.28,20968.0,27.6085,27.6177,27.5812,27.5903,20968.0
2016-09-21 10:50:00,30.28,30.29,30.25,30.25,27028.0,27.5903,27.5994,27.563,27.563,27028.0
2016-09-21 11:00:00,30.26,30.26,30.24,30.24,16012.0,27.5721,27.5721,27.5539,27.5539,16012.0
2016-09-21 11:10:00,30.22,30.23,30.22,30.23,4488.0,27.5356,27.5448,27.5356,27.5448,4488.0
2016-09-21 11:20:00,30.23,30.25,30.23,30.24,29228.0,27.5448,27.563,27.5448,27.5539,29228.0
2016-09-21 11:30:00,30.24,30.24,30.21,30.22,19148.0,27.5539,27.5539,27.5265,27.5356,19148.0
2016-09-21 11:40:00,30.23,30.23,30.21,30.22,29640.0,27.5448,27.5448,27.5265,27.5356,29640.0
2016-09-21 11:50:00,30.23,30.23,30.2,30.21,55288.0,27.5448,27.5448,27.5174,27.5265,55288.0
2016-09-21 12:00:00,30.21,30.22,30.21,30.22,26276.0,27.5265,27.5356,27.5265,27.5356,26276.0
2016-09-21 12:10:00,30.21,30.21,30.14,30.14,23196.0,27.5265,27.5265,27.4628,27.4628,23196.0
2016-09-21 12:20:00,30.14,30.15,30.14,30.15,43452.0,27.4628,27.4719,27.4628,27.4719,43452.0
2016-09-21 12:30:00,30.15,30.15,30.13,30.13,18408.0,27.4719,27.4719,27.4536,27.4536,18408.0
2016-09-21 12:40:00,30.13,30.15,30.12,30.14,23228.0,27.4536,27.4719,27.4445,27.4628,23228.0
2016-09-21 12:50:00,30.15,30.19,30.15,30.19,15644.0,27.4719,27.5083,27.4719,27.5083,15644.0
2016-09-21 13:00:00,30.2,30.2,30.19,30.19,32368.0,27.5174,27.5174,27.5083,27.5083,32368.0
2016-09-21 13:10:00,30.19,30.2,30.18,30.18,23492.0,27.5083,27.5174,27.4992,27.4992,23492.0
2016-09-21 13:20:00,30.18,30.18,30.16,30.17,17856.0,27.4992,27.4992,27.481,27.4901,17856.0
2016-09-21 13:30:00,30.17,30.18,30.17,30.17,44912.0,27.4901,27.4992,27.4901,27.4901,44912.0
2016-09-21 13:40:00,30.18,30.2,30.17,30.19,15472.0,27.4992,27.5174,27.4901,27.5083,15472.0
2016-09-21 13:50:00,30.18,30.21,30.17,30.21,98320.0,27.4992,27.5265,27.4901,27.5265,98320.0
2016-09-21 14:00:00,30.2,30.31,30.16,30.28,206712.0,27.5174,27.6177,27.481,27.5903,206712.0
2016-09-21 14:10:00,30.3,30.35,30.27,30.29,146792.0,27.6085,27.6541,27.5812,27.5994,146792.0
2016-09-21 14:20:00,30.28,30.31,30.2,30.23,141616.0,27.5903,27.6177,27.5174,27.5448,141616.0
2016-09-21 14:30:00,30.22,30.3,30.22,30.3,74084.0,27.5356,27.6085,27.5356,27.6085,74084.0
2016-09-21 14:40:00,30.29,30.34,30.29,30.3,83184.0,27.5994,27.645,27.5994,27.6085,83184.0
2016-09-21 14:50:00,30.3,30.37,30.29,30.36,91796.0,27.6085,27.6723,27.5994,27.6632,91796.0
2016-09-21 15:00:00,30.35,30.41,30.35,30.39,86572.0,27.6541,27.7088,27.6541,27.6905,86572.0
2016-09-21 15:10:00,30.39,30.44,30.39,30.43,64552.0,27.6905,27.7361,27.6905,27.727,64552.0
2016-09-21 15:20:00,30.43,30.45,30.42,30.43,49020.0,27.727,27.7452,27.7179,27.727,49020.0
2016-09-21 15:30:00,30.43,30.47,30.43,30.47,102912.0,27.727,27.7634,27.727,27.7634,102912.0
2016-09-21 15:40:00,30.48,30.52,30.48,30.51,59020.0,27.7726,27.809,27.7726,27.7999,59020.0
2016-09-21 15:50:00,30.51,30.51,30.48,30.49,83072.0,27.7999,27.7999,27.7726,27.7817,83072.0
2016-09-22 09:30:00,30.64,30.72,30.63,30.71,93280.0,27.9183,27.9912,27.9092,27.9821,93280.0
2016-09-22 09:40:00,30.7,30.7,30.68,30.7,56968.0,27.973,27.973,27.9548,27.973,56968.0
2016-09-22 09:50:00,30.69,30.7,30.68,30.69,36256.0,27.9639,27.973,27.9548,27.9639,36256.0
2016-09-22 10:00:00,30.69,30.7,30.67,30.68,45804.0,27.9639,27.973,27.9457,27.9548,45804.0
2016-09-22 10:10:00,30.67,30.68,30.67,30.68,26244.0,27.9457,27.9548,27.9457,27.9548,26244.0
2016-09-22 10:20:00,30.68,30.71,30.67,30.71,73928.0,27.9548,27.9821,27.9457,27.9821,73928.0
2016-09-22 10:30:00,30.72,30.73,30.72,30.73,23992.0,27.9912,28.0003,27.9912,28.0003,23992.0
2016-09-22 10:40:00,30.73,30.73,30.7,30.71,16776.0,28.0003,28.0003,27.973,27.9821,16776.0
2016-09-22 10:50:00,30.71,30.71,30.68,30.68,29732.0,27.9821,27.9821,27.9548,27.9548,29732.0
2016-09-22 11:00:00,30.68,30.69,30.68,30.68,18352.0,27.9548,27.9639,27.9548,27.9548,18352.0
2016-09-22 11:10:00,30.67,30.68,30.67,30.68,8580.0,27.9457,27.9548,27.9457,27.9548,8580.0
2016-09-22 11:20:00,30.68,30.68,30.66,30.67,34476.0,27.9548,27.9548,27.9366,27.9457,34476.0
2016-09-22 11:30:00,30.67,30.69,30.67,30.69,7768.0,27.9457,27.9639,27.9457,27.9639,7768.0
2016-09-22 11:40:00,30.68,30.68,30.67,30.68,18412.0,27.9548,27.9548,27.9457,27.9548,18412.0
2016-09-22 11:50:00,30.68,30.68,30.67,30.68,44204.0,27.9548,27.9548,27.9457,27.9548,44204.0
2016-09-22 12:00:00,30.68,30.7,30.68,30.68,10772.0,27.9548,27.973,27.9548,27.9548,10772.0
2016-09-22 12:10:00,30.68,30.69,30.68,30.69,15768.0,27.9548,27.9639,27.9548,27.9639,15768.0
2016-09-22 12:20:00,30.68,30.71,30.68,30.7,28264.0,27.9548,27.9821,27.9548,27.973,28264.0
2016-09-22 12:30:00,30.7,30.71,30.7,30.7,12316.0,27.973,27.9821,27.973,27.973,12316.0
2016-09-22 12:40:00,30.7,30.71,30.7,30.71,12240.0,27.973,27.9821,27.973,27.9821,12240.0
2016-09-22 12:50:00,30.71,30.71,30.7,30.7,8456.0,27.9821,27.9821,27.973,27.973,8456.0
2016-09-22 13:00:00,30.71,30.74,30.71,30.73,48240.0,27.9821,28.0095,27.9821,28.0003,48240.0
2016-09-22 13:10:00,30.74,30.75,30.73,30.73,12352.0,28.0095,28.0186,28.0003,28.0003,12352.0
2016-09-22 13:20:00,30.74,30.74,30.72,30.73,52280.0,28.0095,28.0095,27.9912,28.0003,52280.0
2016-09-22 13:30:00,30.73,30.75,30.73,30.75,31708.0,28.0003,28.0186,28.0003,28.0186,31708.0
2016-09-22 13:40:00,30.75,30.75,30.72,30.73,16548.0,28.0186,28.0186,27.9912,28.0003,16548.0
2016-09-22 13:50:00,30.73,30.73,30.72,30.73,7808.0,28.0003,28.0003,27.9912,28.0003,7808.0
2016-09-22 14:00:00,30.73,30.74,30.72,30.74,18704.0,28.0003,28.0095,27.9912,28.0095,18704.0
2016-09-22 14:10:00,30.73,30.73,30.66,30.67,192524.0,28.0003,28.0003,27.9366,27.9457,192524.0
2016-09-22 14:20:00,30.67,30.68,30.65,30.67,46452.0,27.9457,27.9548,27.9275,27.9457,46452.0
2016-09-22 14:30:00,30.67,30.68,30.64,30.68,77284.0,27.9457,27.9548,27.9183,27.9548,77284.0
2016-09-22 14:40:00,30.68,30.69,30.67,30.69,34276.0,27.9548,27.9639,27.9457,27.9639,34276.0
2016-09-22 14:50:00,30.68,30.72,30.67,30.72,50792.0,27.9548,27.9912,27.9457,27.9912,50792.0
2016-09-22 15:00:00,30.72,30.73,30.71,30.71,28528.0,27.9912,28.0003,27.9821,27.9821,28528.0
2016-09-22 15:10:00,30.71,30.72,30.71,30.71,63860.0,27.9821,27.9912,27.9821,27.9821,63860.0
2016-09-22 15:20:00,30.71,30.72,30.71,30.71,36540.0,27.9821,27.9912,27.9821,27.9821,36540.0
2016-09-22 15:30:00,30.72,30.75,30.72,30.74,22336.0,27.9912,28.0186,27.9912,28.0095,22336.0
2016-09-22 15:40:00,30.74,30.74,30.72,30.73,53348.0,28.0095,28.0095,27.9912,28.0003,53348.0
2016-09-22 15:50:00,30.73,30.73,30.71,30.71,103480.0,28.0003,28.0003,27.9821,27.9821,103480.0
2016-09-23 09:30:00,30.64,30.66,30.63,30.64,67004.0,27.9183,27.9366,27.9092,27.9183,67004.0
2016-09-23 09:40:00,30.63,30.64,30.6,30.6,20864.0,27.9092,27.9183,27.8819,27.8819,20864.0
2016-09-23 09:50:00,30.6,30.61,30.58,30.59,7488.0,27.8819,27.891,27.8637,27.8728,7488.0
2016-09-23 10:00:00,30.59,30.61,30.58,30.58,36784.0,27.8728,27.891,27.8637,27.8637,36784.0
2016-09-23 10:10:00,30.58,30.6,30.57,30.58,29760.0,27.8637,27.8819,27.8546,27.8637,29760.0
2016-09-23 10:20:00,30.58,30.61,30.58,30.6,14008.0,27.8637,27.891,27.8637,27.8819,14008.0
2016-09-23 10:30:00,30.6,30.61,30.58,30.59,36692.0,27.8819,27.891,27.8637,27.8728,36692.0
2016-09-23 10:40:00,30.6,30.63,30.6,30.61,15704.0,27.8819,27.9092,27.8819,27.891,15704.0
2016-09-23 10:50:00,30.61,30.62,30.6,30.61,15764.0,27.891,27.9001,27.8819,27.891,15764.0
2016-09-23 11:00:00,30.61,30.63,30.61,30.63,19196.0,27.891,27.9092,27.891,27.9092,19196.0
2016-09-23 11:10:00,30.62,30.62,30.61,30.61,13580.0,27.9001,27.9001,27.891,27.891,13580.0
2016-09-23 11:20:00,30.61,30.62,30.61,30.62,3604.0,27.891,27.9001,27.891,27.9001,3604.0
2016-09-23 11:30:00,30.62,30.64,30.62,30.64,35908.0,27.9001,27.9183,27.9001,27.9183,35908.0
2016-09-23 11:40:00,30.63,30.63,30.61,30.61,8776.0,27.9092,27.9092,27.891,27.891,8776.0
2016-09-23 11:50:00,30.61,30.62,30.6,30.61,44376.0,27.891,27.9001,27.8819,27.891,44376.0
2016-09-23 12:00:00,30.61,30.62,30.61,30.61,8656.0,27.891,27.9001,27.891,27.891,8656.0
2016-09-23 12:10:00,30.62,30.63,30.62,30.63,15220.0,27.9001,27.9092,27.9001,27.9092,15220.0
2016-09-23 12:20:00,30.63,30.64,30.62,30.64,24444.0,27.9092,27.9183,27.9001,27.9183,24444.0
2016-09-23 12:30:00,30.64,30.64,30.62,30.62,31384.0,27.9183,27.9183,27.9001,27.9001,31384.0
2016-09-23 12:40:00,30.63,30.63,30.61,30.61,29996.0,27.9092,27.9092,27.891,27.891,29996.0
2016-09-23 12:50:00,30.61,30.63,30.61,30.63,22952.0,27.891,27.9092,27.891,27.9092,22952.0
2016-09-23 13:00:00,30.63,30.63,30.61,30.61,12980.0,27.9092,27.9092,27.891,27.891,12980.0
2016-09-23 13:10:00,30.61,30.61,30.6,30.6,10756.0,27.891,27.891,27.8819,27.8819,10756.0
2016-09-23 13:20:00,30.6,30.61,30.6,30.61,12812.0,27.8819,27.891,27.8819,27.891,12812.0
2016-09-23 13:30:00,30.61,30.61,30.59,30.59,24756.0,27.891,27.891,27.8728,27.8728,24756.0
2016-09-23 13:40:00,30.6,30.6,30.57,30.58,48264.0,27.8819,27.8819,27.8546,27.8637,48264.0
2016-09-23 13:50:00,30.56,30.56,30.52,30.53,29172.0,27.8454,27.8454,27.809,27.8181,29172.0
2016-09-23 14:00:00,30.53,30.56,30.53,30.56,38956.0,27.8181,27.8454,27.8181,27.8454,38956.0
2016-09-23 14:10:00,30.55,30.58,30.55,30.58,53044.0,27.8363,27.8637,27.8363,27.8637,53044.0
2016-09-23 14:20:00,30.58,30.58,30.56,30.57,44552.0,27.8637,27.8637,27.8454,27.8546,44552.0
2016-09-23 14:30:00,30.56,30.58,30.56,30.57,43028.0,27.8454,27.8637,27.8454,27.8546,43028.0
2016-09-23 14:40:00,30.57,30.58,30.56,30.57,29780.0,27.8546,27.8637,27.8454,27.8546,29780.0
2016-09-23 14:50:00,30.57,30.59,30.57,30.58,66032.0,27.8546,27.8728,27.8546,27.8637,66032.0
2016-09-23 15:00:00,30.58,30.6,30.57,30.58,49192.0,27.8637,27.8819,27.8546,27.8637,49192.0
2016-09-23 15:10:00,30.58,30.58,30.56,30.57,40852.0,27.8637,27.8637,27.8454,27.8546,40852.0
2016-09-23 15:20:00,30.56,30.59,30.55,30.59,48076.0,27.8454,27.8728,27.8363,27.8728,48076.0
2016-09-23 15:30:00,30.59,30.61,30.56,30.57,43888.0,27.8728,27.891,27.8454,27.8546,43888.0
2016-09-23 15:40:00,30.56,30.57,30.55,30.55,23772.0,27.8454,27.8546,27.8363,27.8363,23772.0
2016-09-23 15:50:00,30.55,30.58,30.53,30.53,59444.0,27.8363,27.8637,27.8181,27.8181,59444.0
2016-09-26 09:30:00,30.31,30.31,30.21,30.22,100472.0,27.7111,27.7111,27.6197,27.6288,100472.0
2016-09-26 09:40:00,30.21,30.24,30.21,30.23,37128.0,27.6197,27.6471,27.6197,27.638,37128.0
2016-09-26 09:50:00,30.23,30.25,30.23,30.23,21488.0,27.638,27.6562,27.638,27.638,21488.0
2016-09-26 10:00:00,30.23,30.26,30.22,30.25,87440.0,27.638,27.6654,27.6288,27.6562,87440.0
2016-09-26 10:10:00,30.25,30.3,30.25,30.29,72828.0,27.6562,27.702,27.6562,27.6928,72828.0
2016-09-26 10:20:00,30.28,30.28,30.26,30.26,14440.0,27.6837,27.6837,27.6654,27.6654,14440.0
2016-09-26 10:30:00,30.27,30.31,30.27,30.29,51552.0,27.6745,27.7111,27.6745,27.6928,51552.0
2016-09-26 10:40:00,30.28,30.28,30.26,30.26,17360.0,27.6837,27.6837,27.6654,27.6654,17360.0
2016-09-26 10:50:00,30.27,30.28,30.25,30.25,36952.0,27.6745,27.6837,27.6562,27.6562,36952.0
2016-09-26 11:00:00,30.25,30.25,30.22,30.24,28004.0,27.6562,27.6562,27.6288,27.6471,28004.0
2016-09-26 11:10:00,30.24,30.24,30.21,30.22,87132.0,27.6471,27.6471,27.6197,27.6288,87132.0
2016-09-26 11:20:00,30.22,30.24,30.2,30.21,58724.0,27.6288,27.6471,27.6105,27.6197,58724.0
2016-09-26 11:30:00,30.21,30.22,30.18,30.22,18716.0,27.6197,27.6288,27.5923,27.6288,18716.0
2016-09-26 11:40:00,30.22,30.23,30.21,30.21,22072.0,27.6288,27.638,27.6197,27.6197,22072.0
2016-09-26 11:50:00,30.21,30.21,30.19,30.21,30352.0,27.6197,27.6197,27.6014,27.6197,30352.0
2016-09-26 12:00:00,30.21,30.22,30.2,30.21,16508.0,27.6197,27.6288,27.6105,27.6197,16508.0
2016-09-26 12:10:00,30.21,30.23,30.21,30.22,16304.0,27.6197,27.638,27.6197,27.6288,16304.0
2016-09-26 12:20:00,30.22,30.23,30.21,30.22,15188.0,27.6288,27.638,27.6197,27.6288,15188.0
2016-09-26 12:30:00,30.22,30.24,30.22,30.23,28144.0,27.6288,27.6471,27.6288,27.638,28144.0
2016-09-26 12:40:00,30.21,30.24,30.21,30.23,9584.0,27.6197,27.6471,27.6197,27.638,9584.0
2016-09-26 12:50:00,30.25,30.25,30.24,30.24,10444.0,27.6562,27.6562,27.6471,27.6471,10444.0
2016-09-26 13:00:00,30.24,30.24,30.22,30.22,18512.0,27.6471,27.6471,27.6288,27.6288,18512.0
2016-09-26 13:10:00,30.21,30.22,30.21,30.21,19484.0,27.6197,27.6288,27.6197,27.6197,19484.0
2016-09-26 13:20:00,30.21,30.22,30.19,30.19,71708.0,27.6197,27.6288,27.6014,27.6014,71708.0
2016-09-26 13:30:00,30.2,30.2,30.17,30.18,25996.0,27.6105,27.6105,27.5831,27.5923,25996.0
2016-09-26 13:40:00,30.18,30.19,30.17,30.18,25744.0,27.5923,27.6014,27.5831,27.5923,25744.0
2016-09-26 13:50:00,30.19,30.19,30.18,30.19,19724.0,27.6014,27.6014,27.5923,27.6014,19724.0
2016-09-26 14:00:00,30.19,30.21,30.19,30.21,13340.0,27.6014,27.6197,27.6014,27.6197,13340.0
2016-09-26 14:10:00,30.21,30.22,30.19,30.22,27748.0,27.6197,27.6288,27.6014,27.6288,27748.0
2016-09-26 14:20:00,30.21,30.23,30.21,30.22,39300.0,27.6197,27.638,27.6197,27.6288,39300.0
2016-09-26 14:30:00,30.22,30.22,30.18,30.18,75692.0,27.6288,27.6288,27.5923,27.5923,75692.0
2016-09-26 14:40:00,30.19,30.2,30.18,30.2,37236.0,27.6014,27.6105,27.5923,27.6105,37236.0
2016-09-26 14:50:00,30.2,30.21,30.2,30.2,68404.0,27.6105,27.6197,27.6105,27.6105,68404.0
2016-09-26 15:00:00,30.19,30.23,30.18,30.22,41404.0,27.6014,27.638,27.5923,27.6288,41404.0
2016-09-26 15:10:00,30.21,30.22,30.2,30.2,66116.0,27.6197,27.6288,27.6105,27.6105,66116.0
2016-09-26 15:20:00,30.2,30.22,30.2,30.22,63228.0,27.6105,27.6288,27.6105,27.6288,63228.0
2016-09-26 15:30:00,30.23,30.24,30.2,30.21,47828.0,27.638,27.6471,27.6105,27.6197,47828.0
2016-09-26 15:40:00,30.21,30.21,30.19,30.21,36516.0,27.6197,27.6197,27.6014,27.6197,36516.0
2016-09-26 15:50:00,30.2,30.21,30.17,30.2,160664.0,27.6105,27.6197,27.5831,27.6105,160664.0
2016-09-27 09:30:00,30.2,30.23,30.15,30.22,44672.0,27.6105,27.638,27.5648,27.6288,44672.0
2016-09-27 09:40:00,30.23,30.25,30.22,30.25,86368.0,27.638,27.6562,27.6288,27.6562,86368.0
2016-09-27 09:50:00,30.25,30.29,30.23,30.29,127568.0,27.6562,27.6928,27.638,27.6928,127568.0
2016-09-27 10:00:00,30.29,30.34,30.29,30.33,56696.0,27.6928,27.7385,27.6928,27.7294,56696.0
2016-09-27 10:10:00,30.32,30.32,30.31,30.32,14684.0,27.7202,27.7202,27.7111,27.7202,14684.0
2016-09-27 10:20:00,30.31,30.33,30.31,30.31,8644.0,27.7111,27.7294,27.7111,27.7111,8644.0
2016-09-27 10:30:00,30.31,30.31,30.27,30.28,26516.0,27.7111,27.7111,27.6745,27.6837,26516.0
2016-09-27 10:40:00,30.28,30.29,30.27,30.29,24064.0,27.6837,27.6928,27.6745,27.6928,24064.0
2016-09-27 10:50:00,30.28,30.28,30.25,30.25,10868.0,27.6837,27.6837,27.6562,27.6562,10868.0
2016-09-27 11:00:00,30.25,30.26,30.24,30.25,24952.0,27.6562,27.6654,27.6471,27.6562,24952.0
2016-09-27 11:10:00,30.28,30.28,30.26,30.26,11640.0,27.6837,27.6837,27.6654,27.6654,11640.0
2016-09-27 11:20:00,30.29,30.33,30.29,30.33,24420.0,27.6928,27.7294,27.6928,27.7294,24420.0
2016-09-27 11:30:00,30.33,30.35,30.33,30.35,12316.0,27.7294,27.7477,27.7294,27.7477,12316.0
2016-09-27 11:40:00,30.34,30.34,30.32,30.33,17184.0,27.7385,27.7385,27.7202,27.7294,17184.0
2016-09-27 11:50:00,30.32,30.34,30.32,30.34,47392.0,27.7202,27.7385,27.7202,27.7385,47392.0
2016-09-27 12:00:00,30.33,30.34,30.33,30.33,30728.0,27.7294,27.7385,27.7294,27.7294,30728.0
2016-09-27 12:10:00,30.33,30.34,30.32,30.33,34540.0,27.7294,27.7385,27.7202,27.7294,34540.0
2016-09-27 12:20:00,30.34,30.41,30.34,30.4,74312.0,27.7385,27.8025,27.7385,27.7934,74312.0
2016-09-27 12:30:00,30.4,30.4,30.38,30.39,82616.0,27.7934,27.7934,27.7751,27.7842,82616.0
2016-09-27 12:40:00,30.38,30.4,30.37,30.38,17520.0,27.7751,27.7934,27.766,27.7751,17520.0
2016-09-27 12:50:00,30.38,30.4,30.38,30.39,31736.0,27.7751,27.7934,27.7751,27.7842,31736.0
2016-09-27 13:00:00,30.4,30.41,30.38,30.39,6836.0,27.7934,27.8025,27.7751,27.7842,6836.0
2016-09-27 13:10:00,30.38,30.39,30.38,30.39,19400.0,27.7751,27.7842,27.7751,27.7842,19400.0
2016-09-27 13:20:00,30.4,30.41,30.39,30.4,17876.0,27.7934,27.8025,27.7842,27.7934,17876.0
2016-09-27 13:30:00,30.42,30.42,30.4,30.4,14480.0,27.8117,27.8117,27.7934,27.7934,14480.0
2016-09-27 13:40:00,30.4,30.42,30.4,30.41,23564.0,27.7934,27.8117,27.7934,27.8025,23564.0
2016-09-27 13:50:00,30.41,30.42,30.39,30.41,28564.0,27.8025,27.8117,27.7842,27.8025,28564.0
2016-09-27 14:00:00,30.41,30.42,30.39,30.39,35740.0,27.8025,27.8117,27.7842,27.7842,35740.0
2016-09-27 14:10:00,30.39,30.42,30.39,30.41,26368.0,27.7842,27.8117,27.7842,27.8025,26368.0
2016-09-27 14:20:00,30.41,30.42,30.41,30.41,12924.0,27.8025,27.8117,27.8025,27.8025,12924.0
2016-09-27 14:30:00,30.41,30.42,30.4,30.42,41264.0,27.8025,27.8117,27.7934,27.8117,41264.0
2016-09-27 14:40:00,30.42,30.42,30.39,30.39,16344.0,27.8117,27.8117,27.7842,27.7842,16344.0
2016-09-27 14:50:00,30.39,30.4,30.39,30.39,80144.0,27.7842,27.7934,27.7842,27.7842,80144.0
2016-09-27 15:00:00,30.4,30.41,30.39,30.41,15772.0,27.7934,27.8025,27.7842,27.8025,15772.0
2016-09-27 15:10:00,30.41,30.41,30.39,30.4,54936.0,27.8025,27.8025,27.7842,27.7934,54936.0
2016-09-27 15:20:00,30.4,30.4,30.37,30.39,49044.0,27.7934,27.7934,27.766,27.7842,49044.0
2016-09-27 15:30:00,30.38,30.4,30.36,30.4,35220.0,27.7751,27.7934,27.7568,27.7934,35220.0
2016-09-27 15:40:00,30.4,30.42,30.4,30.4,47672.0,27.7934,27.8117,27.7934,27.7934,47672.0
2016-09-27 15:50:00,30.4,30.42,30.4,30.42,75768.0,27.7934,27.8117,27.7934,27.8117,75768.0
2016-09-28 09:30:00,30.46,30.46,30.43,30.44,37892.0,27.8482,27.8482,27.8208,27.83,37892.0
2016-09-28 09:40:00,30.44,30.45,30.43,30.43,120612.0,27.83,27.8391,27.8208,27.8208,120612.0
2016-09-28 09:50:00,30.43,30.43,30.42,30.43,21360.0,27.8208,27.8208,27.8117,27.8208,21360.0
2016-09-28 10:00:00,30.44,30.46,30.42,30.42,41980.0,27.83,27.8482,27.8117,27.8117,41980.0
2016-09-28 10:10:00,30.42,30.43,30.39,30.42,19068.0,27.8117,27.8208,27.7842,27.8117,19068.0
2016-09-28 10:20:00,30.41,30.43,30.4,30.43,13568.0,27.8025,27.8208,27.7934,27.8208,13568.0
2016-09-28 10:30:00,30.43,30.43,30.38,30.39,65244.0,27.8208,27.8208,27.7751,27.7842,65244.0
2016-09-28 10:40:00,30.39,30.41,30.36,30.37,26136.0,27.7842,27.8025,27.7568,27.766,26136.0
2016-09-28 10:50:00,30.37,30.39,30.35,30.35,66512.0,27.766,27.7842,27.7477,27.7477,66512.0
2016-09-28 11:00:00,30.36,30.36,30.32,30.33,90080.0,27.7568,27.7568,27.7202,27.7294,90080.0
2016-09-28 11:10:00,30.34,30.36,30.33,30.36,47400.0,27.7385,27.7568,27.7294,27.7568,47400.0
2016-09-28 11:20:00,30.36,30.36,30.34,30.35,43328.0,27.7568,27.7568,27.7385,27.7477,43328.0
2016-09-28 11:30:00,30.34,30.35,30.32,30.34,7260.0,27.7385,27.7477,27.7202,27.7385,7260.0
2016-09-28 11:40:00,30.35,30.37,30.35,30.37,45452.0,27.7477,27.766,27.7477,27.766,45452.0
2016-09-28 11:50:00,30.37,30.38,30.36,30.37,15080.0,27.766,27.7751,27.7568,27.766,15080.0
2016-09-28 12:00:00,30.37,30.37,30.35,30.35,36444.0,27.766,27.766,27.7477,27.7477,36444.0
2016-09-28 12:10:00,30.35,30.39,30.35,30.36,48980.0,27.7477,27.7842,27.7477,27.7568,48980.0
2016-09-28 12:20:00,30.36,30.36,30.35,30.36,15808.0,27.7568,27.7568,27.7477,27.7568,15808.0
2016-09-28 12:30:00,30.36,30.36,30.33,30.35,7976.0,27.7568,27.7568,27.7294,27.7477,7976.0
2016-09-28 12:40:00,30.35,30.38,30.35,30.38,37684.0,27.7477,27.7751,27.7477,27.7751,37684.0
2016-09-28 12:50:00,30.37,30.38,30.37,30.37,10572.0,27.766,27.7751,27.766,27.766,10572.0
2016-09-28 13:00:00,30.36,30.36,30.35,30.35,11648.0,27.7568,27.7568,27.7477,27.7477,11648.0
2016-09-28 13:10:00,30.35,30.36,30.34,30.35,8680.0,27.7477,27.7568,27.7385,27.7477,8680.0
2016-09-28 13:20:00,30.36,30.38,30.36,30.37,18084.0,27.7568,27.7751,27.7568,27.766,18084.0
2016-09-28 13:30:00,30.38,30.4,30.38,30.4,15760.0,27.7751,27.7934,27.7751,27.7934,15760.0
2016-09-28 13:40:00,30.4,30.41,30.4,30.4,18692.0,27.7934,27.8025,27.7934,27.7934,18692.0
2016-09-28 13:50:00,30.4,30.4,30.4,30.4,20332.0,27.7934,27.7934,27.7934,27.7934,20332.0
2016-09-28 14:00:00,30.4,30.4,30.38,30.39,41204.0,27.7934,27.7934,27.7751,27.7842,41204.0
2016-09-28 14:10:00,30.39,30.46,30.39,30.46,113872.0,27.7842,27.8482,27.7842,27.8482,113872.0
2016-09-28 14:20:00,30.45,30.48,30.44,30.46,101776.0,27.8391,27.8665,27.83,27.8482,101776.0
2016-09-28 14:30:00,30.46,30.47,30.44,30.45,53060.0,27.8482,27.8574,27.83,27.8391,53060.0
2016-09-28 14:40:00,30.46,30.48,30.45,30.47,125052.0,27.8482,27.8665,27.8391,27.8574,125052.0
2016-09-28 14:50:00,30.47,30.49,30.47,30.48,21484.0,27.8574,27.8757,27.8574,27.8665,21484.0
2016-09-28 15:00:00,30.48,30.48,30.45,30.46,30200.0,27.8665,27.8665,27.8391,27.8482,30200.0
2016-09-28 15:10:00,30.46,30.47,30.45,30.45,34028.0,27.8482,27.8574,27.8391,27.8391,34028.0
2016-09-28 15:20:00,30.46,30.47,30.45,30.45,38120.0,27.8482,27.8574,27.8391,27.8391,38120.0
2016-09-28 15:30:00,30.45,30.45,30.43,30.45,68068.0,27.8391,27.8391,27.8208,27.8391,68068.0
2016-09-28 15:40:00,30.45,30.49,30.45,30.49,127156.0,27.8391,27.8757,27.8391,27.8757,127156.0
2016-09-28 15:50:00,30.49,30.51,30.48,30.5,86412.0,27.8757,27.894,27.8665,27.8848,86412.0
2016-09-29 09:30:00,30.48,30.49,30.44,30.47,89032.0,27.8665,27.8757,27.83,27.8574,89032.0
2016-09-29 09:40:00,30.47,30.48,30.45,30.47,17624.0,27.8574,27.8665,27.8391,27.8574,17624.0
2016-09-29 09:50:00,30.48,30.49,30.48,30.49,15228.0,27.8665,27.8757,27.8665,27.8757,15228.0
2016-09-29 10:00:00,30.5,30.52,30.45,30.45,39636.0,27.8848,27.9031,27.8391,27.8391,39636.0
2016-09-29 10:10:00,30.45,30.5,30.43,30.5,85592.0,27.8391,27.8848,27.8208,27.8848,85592.0
2016-09-29 10:20:00,30.49,30.5,30.49,30.49,65172.0,27.8757,27.8848,27.8757,27.8757,65172.0
2016-09-29 10:30:00,30.49,30.49,30.47,30.48,42324.0,27.8757,27.8757,27.8574,27.8665,42324.0
2016-09-29 10:40:00,30.49,30.49,30.43,30.44,23464.0,27.8757,27.8757,27.8208,27.83,23464.0
2016-09-29 10:50:00,30.45,30.46,30.44,30.44,45484.0,27.8391,27.8482,27.83,27.83,45484.0
2016-09-29 11:00:00,30.44,30.45,30.42,30.43,41776.0,27.83,27.8391,27.8117,27.8208,41776.0
2016-09-29 11:10:00,30.42,30.42,30.39,30.39,52148.0,27.8117,27.8117,27.7842,27.7842,52148.0
2016-09-29 11:20:00,30.4,30.43,30.4,30.42,33844.0,27.7934,27.8208,27.7934,27.8117,33844.0
2016-09-29 11:30:00,30.43,30.44,30.42,30.42,24932.0,27.8208,27.83,27.8117,27.8117,24932.0
2016-09-29 11:40:00,30.43,30.43,30.42,30.42,16060.0,27.8208,27.8208,27.8117,27.8117,16060.0
2016-09-29 11:50:00,30.43,30.44,30.42,30.43,22476.0,27.8208,27.83,27.8117,27.8208,22476.0
2016-09-29 12:00:00,30.43,30.47,30.42,30.46,77348.0,27.8208,27.8574,27.8117,27.8482,77348.0
2016-09-29 12:10:00,30.46,30.47,30.45,30.45,34628.0,27.8482,27.8574,27.8391,27.8391,34628.0
2016-09-29 12:20:00,30.45,30.48,30.45,30.46,43788.0,27.8391,27.8665,27.8391,27.8482,43788.0
2016-09-29 12:30:00,30.46,30.46,30.41,30.42,9624.0,27.8482,27.8482,27.8025,27.8117,9624.0
2016-09-29 12:40:00,30.41,30.41,30.3,30.3,41172.0,27.8025,27.8025,27.702,27.702,41172.0
2016-09-29 12:50:00,30.27,30.27,30.23,30.26,94140.0,27.6745,27.6745,27.638,27.6654,94140.0
2016-09-29 13:00:00,30.26,30.26,30.19,30.24,94428.0,27.6654,27.6654,27.6014,27.6471,94428.0
2016-09-29 13:10:00,30.27,30.3,30.25,30.26,88596.0,27.6745,27.702,27.6562,27.6654,88596.0
2016-09-29 13:20:00,30.25,30.28,30.24,30.28,54296.0,27.6562,27.6837,27.6471,27.6837,54296.0
2016-09-29 13:30:00,30.25,30.29,30.25,30.25,42360.0,27.6562,27.6928,27.6562,27.6562,42360.0
2016-09-29 13:40:00,30.25,30.25,30.2,30.21,27892.0,27.6562,27.6562,27.6105,27.6197,27892.0
2016-09-29 13:50:00,30.21,30.22,30.15,30.17,90660.0,27.6197,27.6288,27.5648,27.5831,90660.0
2016-09-29 14:00:00,30.18,30.22,30.16,30.22,50520.0,27.5923,27.6288,27.574,27.6288,50520.0
2016-09-29 14:10:00,30.22,30.27,30.2,30.26,112568.0,27.6288,27.6745,27.6105,27.6654,112568.0
2016-09-29 14:20:00,30.25,30.32,30.25,30.32,69016.0,27.6562,27.7202,27.6562,27.7202,69016.0
2016-09-29 14:30:00,30.32,30.36,30.31,30.33,41796.0,27.7202,27.7568,27.7111,27.7294,41796.0
2016-09-29 14:40:00,30.34,30.34,30.3,30.33,38296.0,27.7385,27.7385,27.702,27.7294,38296.0
2016-09-29 14:50:00,30.33,30.34,30.28,30.29,38024.0,27.7294,27.7385,27.6837,27.6928,38024.0
2016-09-29 15:00:00,30.28,30.3,30.26,30.29,40580.0,27.6837,27.702,27.6654,27.6928,40580.0
2016-09-29 15:10:00,30.28,30.3,30.27,30.27,18028.0,27.6837,27.702,27.6745,27.6745,18028.0
2016-09-29 15:20:00,30.25,30.29,30.22,30.29,43636.0,27.6562,27.6928,27.6288,27.6928,43636.0
2016-09-29 15:30:00,30.28,30.32,30.27,30.31,30872.0,27.6837,27.7202,27.6745,27.7111,30872.0
2016-09-29 15:40:00,30.31,30.33,30.26,30.27,134520.0,27.7111,27.7294,27.6654,27.6745,134520.0
2016-09-29 15:50:00,30.27,30.27,30.22,30.22,88068.0,27.6745,27.6745,27.6288,27.6288,88068.0
2016-09-30 09:30:00,30.34,30.38,30.32,30.32,138012.0,27.7385,27.7751,27.7202,27.7202,138012.0
2016-09-30 09:40:00,30.32,30.34,30.3,30.31,12956.0,27.7202,27.7385,27.702,27.7111,12956.0
2016-09-30 09:50:00,30.32,30.33,30.28,30.28,22556.0,27.7202,27.7294,27.6837,27.6837,22556.0
2016-09-30 10:00:00,30.28,30.32,30.28,30.32,92412.0,27.6837,27.7202,27.6837,27.7202,92412.0
2016-09-30 10:10:00,30.33,30.33,30.28,30.29,32476.0,27.7294,27.7294,27.6837,27.6928,32476.0
2016-09-30 10:20:00,30.29,30.31,30.27,30.31,47180.0,27.6928,27.7111,27.6745,27.7111,47180.0
2016-09-30 10:30:00,30.32,30.34,30.31,30.32,27340.0,27.7202,27.7385,27.7111,27.7202,27340.0
2016-09-30 10:40:00,30.32,30.34,30.31,30.32,17248.0,27.7202,27.7385,27.7111,27.7202,17248.0
2016-09-30 10:50:00,30.34,30.35,30.33,30.33,16604.0,27.7385,27.7477,27.7294,27.7294,16604.0
2016-09-30 11:00:00,30.36,30.4,30.35,30.39,23120.0,27.7568,27.7934,27.7477,27.7842,23120.0
2016-09-30 11:10:00,30.4,30.44,30.4,30.42,31072.0,27.7934,27.83,27.7934,27.8117,31072.0
2016-09-30 11:20:00,30.43,30.43,30.42,30.42,27916.0,27.8208,27.8208,27.8117,27.8117,27916.0
2016-09-30 11:30:00,30.43,30.44,30.4,30.4,28296.0,27.8208,27.83,27.7934,27.7934,28296.0
2016-09-30 11:40:00,30.4,30.42,30.39,30.42,37944.0,27.7934,27.8117,27.7842,27.8117,37944.0
2016-09-30 11:50:00,30.41,30.42,30.41,30.41,20908.0,27.8025,27.8117,27.8025,27.8025,20908.0
2016-09-30 12:00:00,30.41,30.42,30.4,30.42,23276.0,27.8025,27.8117,27.7934,27.8117,23276.0
2016-09-30 12:10:00,30.42,30.43,30.42,30.43,9960.0,27.8117,27.8208,27.8117,27.8208,9960.0
2016-09-30 12:20:00,30.43,30.45,30.43,30.45,19120.0,27.8208,27.8391,27.8208,27.8391,19120.0
2016-09-30 12:30:00,30.45,30.45,30.45,30.45,2180.0,27.8391,27.8391,27.8391,27.8391,2180.0
2016-09-30 12:40:00,30.46,30.46,30.42,30.43,26108.0,27.8482,27.8482,27.8117,27.8208,26108.0
2016-09-30 12:50:00,30.44,30.44,30.43,30.43,19756.0,27.83,27.83,27.8208,27.8208,19756.0
2016-09-30 13:00:00,30.43,30.44,30.42,30.43,10720.0,27.8208,27.83,27.8117,27.8208,10720.0
2016-09-30 13:10:00,30.43,30.44,30.42,30.42,9116.0,27.8208,27.83,27.8117,27.8117,9116.0
2016-09-30 13:20:00,30.42,30.43,30.41,30.41,9788.0,27.8117,27.8208,27.8025,27.8025,9788.0
2016-09-30 13:30:00,30.41,30.43,30.41,30.43,31744.0,27.8025,27.8208,27.8025,27.8208,31744.0
2016-09-30 13:40:00,30.43,30.45,30.43,30.45,50560.0,27.8208,27.8391,27.8208,27.8391,50560.0
2016-09-30 13:50:00,30.45,30.46,30.44,30.45,8708.0,27.8391,27.8482,27.83,27.8391,8708.0
2016-09-30 14:00:00,30.45,30.46,30.45,30.45,19760.0,27.8391,27.8482,27.8391,27.8391,19760.0
2016-09-30 14:10:00,30.45,30.47,30.45,30.46,16884.0,27.8391,27.8574,27.8391,27.8482,16884.0
2016-09-30 14:20:00,30.46,30.48,30.46,30.47,48692.0,27.8482,27.8665,27.8482,27.8574,48692.0
2016-09-30 14:30:00,30.48,30.48,30.47,30.48,84176.0,27.8665,27.8665,27.8574,27.8665,84176.0
2016-09-30 14:40:00,30.48,30.49,30.48,30.48,64096.0,27.8665,27.8757,27.8665,27.8665,64096.0
2016-09-30 14:50:00,30.47,30.48,30.47,30.48,26296.0,27.8574,27.8665,27.8574,27.8665,26296.0
2016-09-30 15:00:00,30.49,30.5,30.49,30.49,37232.0,27.8757,27.8848,27.8757,27.8757,37232.0
2016-09-30 15:10:00,30.49,30.51,30.49,30.5,75944.0,27.8757,27.894,27.8757,27.8848,75944.0
2016-09-30 15:20:00,30.5,30.5,30.49,30.49,26500.0,27.8848,27.8848,27.8757,27.8757,26500.0
2016-09-30 15:30:00,30.49,30.5,30.48,30.48,111332.0,27.8757,27.8848,27.8665,27.8665,111332.0
2016-09-30 15:40:00,30.47,30.5,30.47,30.48,28208.0,27.8574,27.8848,27.8574,27.8665,28208.0
2016-09-30 15:50:00,30.49,30.49,30.41,30.41,191452.0,27.8757,27.8757,27.8025,27.8025,191452.0
2016-10-03 09:30:00,30.36,30.36,30.29,30.31,77572.0,27.7568,27.7568,27.6928,27.7111,77572.0
2016-10-03 09:40:00,30.31,30.31,30.27,30.27,55404.0,27.7111,27.7111,27.6745,27.6745,55404.0
2016-10-03 09:50:00,30.27,30.29,30.27,30.28,6428.0,27.6745,27.6928,27.6745,27.6837,6428.0
2016-10-03 10:00:00,30.28,30.33,30.27,30.3,58960.0,27.6837,27.7294,27.6745,27.702,58960.0
2016-10-03 10:10:00,30.3,30.32,30.29,30.3,42432.0,27.702,27.7202,27.6928,27.702,42432.0
2016-10-03 10:20:00,30.3,30.32,30.29,30.3,26680.0,27.702,27.7202,27.6928,27.702,26680.0
2016-10-03 10:30:00,30.29,30.34,30.29,30.33,7616.0,27.6928,27.7385,27.6928,27.7294,7616.0
2016-10-03 10:40:00,30.34,30.35,30.32,30.34,44748.0,27.7385,27.7477,27.7202,27.7385,44748.0
2016-10-03 10:50:00,30.36,30.36,30.34,30.34,12044.0,27.7568,27.7568,27.7385,27.7385,12044.0
2016-10-03 11:00:00,30.33,30.33,30.31,30.31,13944.0,27.7294,27.7294,27.7111,27.7111,13944.0
2016-10-03 11:10:00,30.3,30.33,30.3,30.31,28500.0,27.702,27.7294,27.702,27.7111,28500.0
2016-10-03 11:20:00,30.31,30.32,30.31,30.31,31352.0,27.7111,27.7202,27.7111,27.7111,31352.0
2016-10-03 11:30:00,30.31,30.31,30.28,30.29,25528.0,27.7111,27.7111,27.6837,27.6928,25528.0
2016-10-03 11:40:00,30.28,30.3,30.27,30.27,16084.0,27.6837,27.702,27.6745,27.6745,16084.0
2016-10-03 11:50:00,30.26,30.28,30.24,30.28,234384.0,27.6654,27.6837,27.6471,27.6837,234384.0
2016-10-03 12:00:00,30.27,30.29,30.27,30.28,37524.0,27.6745,27.6928,27.6745,27.6837,37524.0
2016-10-03 12:10:00,30.28,30.29,30.25,30.27,43352.0,27.6837,27.6928,27.6562,27.6745,43352.0
2016-10-03 12:20:00,30.27,30.27,30.23,30.25,41676.0,27.6745,27.6745,27.638,27.6562,41676.0
2016-10-03 12:30:00,30.24,30.24,30.23,30.24,10132.0,27.6471,27.6471,27.638,27.6471,10132.0
2016-10-03 12:40:00,30.25,30.27,30.24,30.25,23024.0,27.6562,27.6745,27.6471,27.6562,23024.0
2016-10-03 12:50:00,30.26,30.28,30.26,30.28,48968.0,27.6654,27.6837,27.6654,27.6837,48968.0
2016-10-03 13:00:00,30.29,30.29,30.27,30.27,9004.0,27.6928,27.6928,27.6745,27.6745,9004.0
2016-10-03 13:10:00,30.27,30.28,30.25,30.26,97576.0,27.6745,27.6837,27.6562,27.6654,97576.0
2016-10-03 13:20:00,30.27,30.3,30.27,30.29,246692.0,27.6745,27.702,27.6745,27.6928,246692.0
2016-10-03 13:30:00,30.28,30.31,30.28,30.29,54612.0,27.6837,27.7111,27.6837,27.6928,54612.0
2016-10-03 13:40:00,30.29,30.29,30.27,30.29,56528.0,27.6928,27.6928,27.6745,27.6928,56528.0
2016-10-03 13:50:00,30.28,30.3,30.27,30.29,80632.0,27.6837,27.702,27.6745,27.6928,80632.0
2016-10-03 14:00:00,30.3,30.32,30.3,30.32,101616.0,27.702,27.7202,27.702,27.7202,101616.0
2016-10-03 14:10:00,30.31,30.31,30.3,30.3,303172.0,27.7111,27.7111,27.702,27.702,303172.0
2016-10-03 14:20:00,30.29,30.32,30.29,30.3,106628.0,27.6928,27.7202,27.6928,27.702,106628.0
2016-10-03 14:30:00,30.3,30.32,30.29,30.29,36552.0,27.702,27.7202,27.6928,27.6928,36552.0
2016-10-03 14:40:00,30.29,30.3,30.28,30.28,85296.0,27.6928,27.702,27.6837,27.6837,85296.0
2016-10-03 14:50:00,30.28,30.29,30.26,30.29,27260.0,27.6837,27.6928,27.6654,27.6928,27260.0
2016-10-03 15:00:00,30.29,30.29,30.27,30.28,132540.0,27.6928,27.6928,27.6745,27.6837,132540.0
2016-10-03 15:10:00,30.28,30.3,30.28,30.29,34136.0,27.6837,27.702,27.6837,27.6928,34136.0
2016-10-03 15:20:00,30.3,30.3,30.29,30.3,44468.0,27.702,27.702,27.6928,27.702,44468.0
2016-10-03 15:30:00,30.3,30.33,30.29,30.33,61364.0,27.702,27.7294,27.6928,27.7294,61364.0
2016-10-03 15:40:00,30.33,30.35,30.33,30.33,88048.0,27.7294,27.7477,27.7294,27.7294,88048.0
2016-10-03 15:50:00,30.34,30.34,30.31,30.33,65116.0,27.7385,27.7385,27.7111,27.7294,65116.0
2016-10-04 09:30:00,30.39,30.4,30.38,30.39,46772.0,27.7842,27.7934,27.7751,27.7842,46772.0
2016-10-04 09:40:00,30.4,30.41,30.38,30.4,30912.0,27.7934,27.8025,27.7751,27.7934,30912.0
2016-10-04 09:50:00,30.4,30.4,30.39,30.4,41548.0,27.7934,27.7934,27.7842,27.7934,41548.0
2016-10-04 10:00:00,30.39,30.39,30.36,30.37,15308.0,27.7842,27.7842,27.7568,27.766,15308.0
2016-10-04 10:10:00,30.35,30.35,30.27,30.28,89172.0,27.7477,27.7477,27.6745,27.6837,89172.0
2016-10-04 10:20:00,30.28,30.33,30.28,30.33,32232.0,27.6837,27.7294,27.6837,27.7294,32232.0
2016-10-04 10:30:00,30.33,30.36,30.32,30.36,8692.0,27.7294,27.7568,27.7202,27.7568,8692.0
2016-10-04 10:40:00,30.39,30.39,30.37,30.37,25516.0,27.7842,27.7842,27.766,27.766,25516.0
2016-10-04 10:50:00,30.38,30.38,30.35,30.36,17860.0,27.7751,27.7751,27.7477,27.7568,17860.0
2016-10-04 11:00:00,30.36,30.36,30.26,30.28,63560.0,27.7568,27.7568,27.6654,27.6837,63560.0
2016-10-04 11:10:00,30.27,30.28,30.24,30.25,54276.0,27.6745,27.6837,27.6471,27.6562,54276.0
2016-10-04 11:20:00,30.25,30.32,30.25,30.3,300644.0,27.6562,27.7202,27.6562,27.702,300644.0
2016-10-04 11:30:00,30.31,30.37,30.28,30.28,93552.0,27.7111,27.766,27.6837,27.6837,93552.0
2016-10-04 11:40:00,30.29,30.34,30.28,30.32,192864.0,27.6928,27.7385,27.6837,27.7202,192864.0
2016-10-04 11:50:00,30.31,30.31,30.25,30.27,40016.0,27.7111,27.7111,27.6562,27.6745,40016.0
2016-10-04 12:00:00,30.27,30.29,30.25,30.25,76040.0,27.6745,27.6928,27.6562,27.6562,76040.0
2016-10-04 12:10:00,30.26,30.3,30.24,30.29,36540.0,27.6654,27.702,27.6471,27.6928,36540.0
2016-10-04 12:20:00,30.28,30.29,30.27,30.28,12936.0,27.6837,27.6928,27.6745,27.6837,12936.0
2016-10-04 12:30:00,30.25,30.3,30.25,30.3,44456.0,27.6562,27.702,27.6562,27.702,44456.0
2016-10-04 12:40:00,30.29,30.3,30.26,30.26,24856.0,27.6928,27.702,27.6654,27.6654,24856.0
2016-10-04 12:50:00,30.25,30.26,30.23,30.24,17376.0,27.6562,27.6654,27.638,27.6471,17376.0
2016-10-04 13:00:00,30.24,30.25,30.2,30.2,55840.0,27.6471,27.6562,27.6105,27.6105,55840.0
2016-10-04 13:10:00,30.21,30.21,30.2,30.2,6376.0,27.6197,27.6197,27.6105,27.6105,6376.0
2016-10-04 13:20:00,30.21,30.21,30.14,30.17,73856.0,27.6197,27.6197,27.5557,27.5831,73856.0
2016-10-04 13:30:00,30.17,30.19,30.15,30.18,147712.0,27.5831,27.6014,27.5648,27.5923,147712.0
2016-10-04 13:40:00,30.18,30.18,30.17,30.18,38104.0,27.5923,27.5923,27.5831,27.5923,38104.0
2016-10-04 13:50:00,30.19,30.19,30.17,30.17,34800.0,27.6014,27.6014,27.5831,27.5831,34800.0
2016-10-04 14:00:00,30.16,30.2,30.16,30.18,19256.0,27.574,27.6105,27.574,27.5923,19256.0
2016-10-04 14:10:00,30.18,30.19,30.17,30.17,34692.0,27.5923,27.6014,27.5831,27.5831,34692.0
2016-10-04 14:20:00,30.18,30.18,30.13,30.15,67788.0,27.5923,27.5923,27.5465,27.5648,67788.0
2016-10-04 14:30:00,30.16,30.18,30.15,30.17,27964.0,27.574,27.5923,27.5648,27.5831,27964.0
2016-10-04 14:40:00,30.17,30.18,30.14,30.14,44444.0,27.5831,27.5923,27.5557,27.5557,44444.0
2016-10-04 14:50:00,30.13,30.15,30.11,30.11,54432.0,27.5465,27.5648,27.5283,27.5283,54432.0
2016-10-04 15:00:00,30.11,30.15,30.11,30.13,122356.0,27.5283,27.5648,27.5283,27.5465,122356.0
2016-10-04 15:10:00,30.13,30.14,30.12,30.14,21912.0,27.5465,27.5557,27.5374,27.5557,21912.0
2016-10-04 15:20:00,30.15,30.2,30.15,30.2,84028.0,27.5648,27.6105,27.5648,27.6105,84028.0
2016-10-04 15:30:00,30.2,30.22,30.18,30.21,41516.0,27.6105,27.6288,27.5923,27.6197,41516.0
2016-10-04 15:40:00,30.22,30.23,30.2,30.2,53804.0,27.6288,27.638,27.6105,27.6105,53804.0
2016-10-04 15:50:00,30.2,30.21,30.18,30.21,59628.0,27.6105,27.6197,27.5923,27.6197,59628.0
2016-10-05 09:30:00,30.29,30.31,30.27,30.31,36640.0,27.6928,27.7111,27.6745,27.7111,36640.0
2016-10-05 09:40:00,30.31,30.33,30.3,30.32,11020.0,27.7111,27.7294,27.702,27.7202,11020.0
2016-10-05 09:50:00,30.31,30.31,30.3,30.3,10256.0,27.7111,27.7111,27.702,27.702,10256.0
2016-10-05 10:00:00,30.31,30.33,30.29,30.33,51036.0,27.7111,27.7294,27.6928,27.7294,51036.0
2016-10-05 10:10:00,30.32,30.33,30.28,30.28,26032.0,27.7202,27.7294,27.6837,27.6837,26032.0
2016-10-05 10:20:00,30.29,30.31,30.27,30.31,53632.0,27.6928,27.7111,27.6745,27.7111,53632.0
2016-10-05 10:30:00,30.31,30.32,30.28,30.3,15592.0,27.7111,27.7202,27.6837,27.702,15592.0
2016-10-05 10:40:00,30.31,30.32,30.25,30.25,47500.0,27.7111,27.7202,27.6562,27.6562,47500.0
2016-10-05 10:50:00,30.25,30.27,30.25,30.26,8620.0,27.6562,27.6745,27.6562,27.6654,8620.0
2016-10-05 11:00:00,30.27,30.29,30.26,30.29,21100.0,27.6745,27.6928,27.6654,27.6928,21100.0
2016-10-05 11:10:00,30.29,30.29,30.27,30.27,12296.0,27.6928,27.6928,27.6745,27.6745,12296.0
2016-10-05 11:20:00,30.28,30.28,30.27,30.28,9640.0,27.6837,27.6837,27.6745,27.6837,9640.0
2016-10-05 11:30:00,30.29,30.29,30.26,30.27,10380.0,27.6928,27.6928,27.6654,27.6745,10380.0
2016-10-05 11:40:00,30.27,30.3,30.27,30.29,30876.0,27.6745,27.702,27.6745,27.6928,30876.0
2016-10-05 11:50:00,30.29,30.29,30.28,30.28,9580.0,27.6928,27.6928,27.6837,27.6837,9580.0
2016-10-05 12:00:00,30.29,30.33,30.29,30.32,16504.0,27.6928,27.7294,27.6928,27.7202,16504.0
2016-10-05 12:10:00,30.32,30.32,30.31,30.31,3816.0,27.7202,27.7202,27.7111,27.7111,3816.0
2016-10-05 12:20:00,30.31,30.31,30.3,30.3,13388.0,27.7111,27.7111,27.702,27.702,13388.0
2016-10-05 12:30:00,30.31,30.31,30.3,30.3,23028.0,27.7111,27.7111,27.702,27.702,23028.0
2016-10-05 12:40:00,30.3,30.3,30.3,30.3,7032.0,27.702,27.702,27.702,27.702,7032.0
2016-10-05 12:50:00,30.3,30.3,30.29,30.29,7428.0,27.702,27.702,27.6928,27.6928,7428.0
2016-10-05 13:00:00,30.29,30.32,30.29,30.32,31116.0,27.6928,27.7202,27.6928,27.7202,31116.0
2016-10-05 13:10:00,30.29,30.29,30.28,30.29,120612.0,27.6928,27.6928,27.6837,27.6928,120612.0
2016-10-05 13:20:00,30.29,30.29,30.27,30.28,27296.0,27.6928,27.6928,27.6745,27.6837,27296.0
2016-10-05 13:30:00,30.28,30.3,30.28,30.29,54140.0,27.6837,27.702,27.6837,27.6928,54140.0
2016-10-05 13:40:00,30.29,30.3,30.29,30.3,23560.0,27.6928,27.702,27.6928,27.702,23560.0
2016-10-05 13:50:00,30.3,30.31,30.29,30.3,101136.0,27.702,27.7111,27.6928,27.702,101136.0
2016-10-05 14:00:00,30.31,30.31,30.29,30.29,3557812.0,27.7111,27.7111,27.6928,27.6928,3557812.0
2016-10-05 14:10:00,30.29,30.31,30.29,30.3,109396.0,27.6928,27.7111,27.6928,27.702,109396.0
2016-10-05 14:20:00,30.3,30.31,30.3,30.3,28456.0,27.702,27.7111,27.702,27.702,28456.0
2016-10-05 14:30:00,30.29,30.3,30.29,30.29,25340.0,27.6928,27.702,27.6928,27.6928,25340.0
2016-10-05 14:40:00,30.29,30.31,30.29,30.31,154772.0,27.6928,27.7111,27.6928,27.7111,154772.0
2016-10-05 14:50:00,30.31,30.31,30.3,30.31,51676.0,27.7111,27.7111,27.702,27.7111,51676.0
2016-10-05 15:00:00,30.31,30.33,30.31,30.32,42276.0,27.7111,27.7294,27.7111,27.7202,42276.0
2016-10-05 15:10:00,30.31,30.32,30.27,30.28,86704.0,27.7111,27.7202,27.6745,27.6837,86704.0
2016-10-05 15:20:00,30.27,30.27,30.25,30.26,104952.0,27.6745,27.6745,27.6562,27.6654,104952.0
2016-10-05 15:30:00,30.25,30.28,30.25,30.27,47296.0,27.6562,27.6837,27.6562,27.6745,47296.0
2016-10-05 15:40:00,30.27,30.27,30.25,30.25,46416.0,27.6745,27.6745,27.6562,27.6562,46416.0
2016-10-05 15:50:00,30.26,30.27,30.25,30.26,93348.0,27.6654,27.6745,27.6562,27.6654,93348.0
2016-10-06 09:30:00,30.24,30.24,30.16,30.18,50168.0,27.6471,27.6471,27.574,27.5923,50168.0
2016-10-06 09:40:00,30.17,30.2,30.16,30.19,20928.0,27.5831,27.6105,27.574,27.6014,20928.0
2016-10-06 09:50:00,30.19,30.19,30.17,30.19,59604.0,27.6014,27.6014,27.5831,27.6014,59604.0
2016-10-06 10:00:00,30.19,30.2,30.19,30.2,41088.0,27.6014,27.6105,27.6014,27.6105,41088.0
2016-10-06 10:10:00,30.19,30.2,30.19,30.2,15604.0,27.6014,27.6105,27.6014,27.6105,15604.0
2016-10-06 10:20:00,30.22,30.23,30.2,30.22,33532.0,27.6288,27.638,27.6105,27.6288,33532.0
2016-10-06 10:30:00,30.22,30.22,30.2,30.22,17852.0,27.6288,27.6288,27.6105,27.6288,17852.0
2016-10-06 10:40:00,30.22,30.22,30.21,30.22,28568.0,27.6288,27.6288,27.6197,27.6288,28568.0
2016-10-06 10:50:00,30.22,30.23,30.21,30.22,43048.0,27.6288,27.638,27.6197,27.6288,43048.0
2016-10-06 11:00:00,30.21,30.21,30.17,30.17,32460.0,27.6197,27.6197,27.5831,27.5831,32460.0
2016-10-06 11:10:00,30.17,30.18,30.16,30.18,66916.0,27.5831,27.5923,27.574,27.5923,66916.0
2016-10-06 11:20:00,30.17,30.23,30.17,30.23,63016.0,27.5831,27.638,27.5831,27.638,63016.0
2016-10-06 11:30:00,30.23,30.23,30.22,30.22,14868.0,27.638,27.638,27.6288,27.6288,14868.0
2016-10-06 11:40:00,30.23,30.3,30.21,30.28,37384.0,27.638,27.702,27.6197,27.6837,37384.0
2016-10-06 11:50:00,30.29,30.33,30.29,30.29,59400.0,27.6928,27.7294,27.6928,27.6928,59400.0
2016-10-06 12:00:00,30.3,30.35,30.29,30.31,60816.0,27.702,27.7477,27.6928,27.7111,60816.0
2016-10-06 12:10:00,30.31,30.31,30.29,30.3,55956.0,27.7111,27.7111,27.6928,27.702,55956.0
2016-10-06 12:20:00,30.3,30.32,30.3,30.31,61964.0,27.702,27.7202,27.702,27.7111,61964.0
2016-10-06 12:30:00,30.32,30.33,30.3,30.3,119800.0,27.7202,27.7294,27.702,27.702,119800.0
2016-10-06 12:40:00,30.3,30.31,30.29,30.31,96388.0,27.702,27.7111,27.6928,27.7111,96388.0
2016-10-06 12:50:00,30.31,30.32,30.3,30.3,5256.0,27.7111,27.7202,27.702,27.702,5256.0
2016-10-06 13:00:00,30.3,30.31,30.3,30.3,22080.0,27.702,27.7111,27.702,27.702,22080.0
2016-10-06 13:10:00,30.3,30.31,30.29,30.3,16252.0,27.702,27.7111,27.6928,27.702,16252.0
2016-10-06 13:20:00,30.3,30.31,30.3,30.31,22192.0,27.702,27.7111,27.702,27.7111,22192.0
2016-10-06 13:30:00,30.31,30.32,30.3,30.3,32412.0,27.7111,27.7202,27.702,27.702,32412.0
2016-10-06 13:40:00,30.3,30.31,30.29,30.3,20168.0,27.702,27.7111,27.6928,27.702,20168.0
2016-10-06 13:50:00,30.29,30.32,30.29,30.3,30440.0,27.6928,27.7202,27.6928,27.702,30440.0
2016-10-06 14:00:00,30.3,30.31,30.3,30.3,30252.0,27.702,27.7111,27.702,27.702,30252.0
2016-10-06 14:10:00,30.29,30.31,30.29,30.29,15516.0,27.6928,27.7111,27.6928,27.6928,15516.0
2016-10-06 14:20:00,30.3,30.32,30.29,30.31,65140.0,27.702,27.7202,27.6928,27.7111,65140.0
2016-10-06 14:30:00,30.31,30.32,30.3,30.32,9168.0,27.7111,27.7202,27.702,27.7202,9168.0
2016-10-06 14:40:00,30.31,30.31,30.29,30.29,27504.0,27.7111,27.7111,27.6928,27.6928,27504.0
2016-10-06 14:50:00,30.3,30.3,30.29,30.29,27120.0,27.702,27.702,27.6928,27.6928,27120.0
2016-10-06 15:00:00,30.3,30.31,30.3,30.31,17788.0,27.702,27.7111,27.702,27.7111,17788.0
2016-10-06 15:10:00,30.3,30.31,30.28,30.28,204480.0,27.702,27.7111,27.6837,27.6837,204480.0
2016-10-06 15:20:00,30.29,30.3,30.29,30.29,36584.0,27.6928,27.702,27.6928,27.6928,36584.0
2016-10-06 15:30:00,30.29,30.3,30.28,30.3,16648.0,27.6928,27.702,27.6837,27.702,16648.0
2016-10-06 15:40:00,30.3,30.31,30.29,30.3,47740.0,27.702,27.7111,27.6928,27.702,47740.0
2016-10-06 15:50:00,30.3,30.3,30.29,30.3,70544.0,27.702,27.702,27.6928,27.702,70544.0
2016-10-07 09:30:00,30.35,30.36,30.29,30.3,96416.0,27.7477,27.7568,27.6928,27.702,96416.0
2016-10-07 09:40:00,30.29,30.3,30.19,30.2,164624.0,27.6928,27.702,27.6014,27.6105,164624.0
2016-10-07 09:50:00,30.2,30.24,30.19,30.22,217932.0,27.6105,27.6471,27.6014,27.6288,217932.0
2016-10-07 10:00:00,30.22,30.26,30.22,30.26,46556.0,27.6288,27.6654,27.6288,27.6654,46556.0
2016-10-07 10:10:00,30.26,30.27,30.23,30.25,62732.0,27.6654,27.6745,27.638,27.6562,62732.0
2016-10-07 10:20:00,30.24,30.25,30.24,30.25,5616.0,27.6471,27.6562,27.6471,27.6562,5616.0
2016-10-07 10:30:00,30.24,30.25,30.21,30.25,42996.0,27.6471,27.6562,27.6197,27.6562,42996.0
2016-10-07 10:40:00,30.24,30.25,30.21,30.21,18200.0,27.6471,27.6562,27.6197,27.6197,18200.0
2016-10-07 10:50:00,30.21,30.22,30.18,30.2,65064.0,27.6197,27.6288,27.5923,27.6105,65064.0
2016-10-07 11:00:00,30.19,30.2,30.18,30.2,48092.0,27.6014,27.6105,27.5923,27.6105,48092.0
2016-10-07 11:10:00,30.2,30.21,30.19,30.21,12016.0,27.6105,27.6197,27.6014,27.6197,12016.0
2016-10-07 11:20:00,30.2,30.21,30.2,30.2,52336.0,27.6105,27.6197,27.6105,27.6105,52336.0
2016-10-07 11:30:00,30.2,30.2,30.13,30.13,15472.0,27.6105,27.6105,27.5465,27.5465,15472.0
2016-10-07 11:40:00,30.13,30.13,30.06,30.06,30292.0,27.5465,27.5465,27.4825,27.4825,30292.0
2016-10-07 11:50:00,30.07,30.1,30.06,30.09,17416.0,27.4917,27.5191,27.4825,27.51,17416.0
2016-10-07 12:00:00,30.09,30.15,30.08,30.11,58340.0,27.51,27.5648,27.5008,27.5283,58340.0
2016-10-07 12:10:00,30.11,30.11,30.08,30.09,13504.0,27.5283,27.5283,27.5008,27.51,13504.0
2016-10-07 12:20:00,30.1,30.11,30.08,30.09,18748.0,27.5191,27.5283,27.5008,27.51,18748.0
2016-10-07 12:30:00,30.1,30.11,30.08,30.08,76000.0,27.5191,27.5283,27.5008,27.5008,76000.0
2016-10-07 12:40:00,30.09,30.11,30.07,30.11,26336.0,27.51,27.5283,27.4917,27.5283,26336.0
2016-10-07 12:50:00,30.11,30.11,30.1,30.11,9572.0,27.5283,27.5283,27.5191,27.5283,9572.0
2016-10-07 13:00:00,30.11,30.11,30.08,30.11,11852.0,27.5283,27.5283,27.5008,27.5283,11852.0
2016-10-07 13:10:00,30.11,30.11,30.1,30.1,4996.0,27.5283,27.5283,27.5191,27.5191,4996.0
2016-10-07 13:20:00,30.13,30.15,30.12,30.15,26640.0,27.5465,27.5648,27.5374,27.5648,26640.0
2016-10-07 13:30:00,30.16,30.19,30.16,30.19,36864.0,27.574,27.6014,27.574,27.6014,36864.0
2016-10-07 13:40:00,30.21,30.21,30.2,30.2,15736.0,27.6197,27.6197,27.6105,27.6105,15736.0
2016-10-07 13:50:00,30.19,30.2,30.18,30.18,14656.0,27.6014,27.6105,27.5923,27.5923,14656.0
2016-10-07 14:00:00,30.18,30.2,30.17,30.18,48436.0,27.5923,27.6105,27.5831,27.5923,48436.0
2016-10-07 14:10:00,30.19,30.21,30.18,30.19,21812.0,27.6014,27.6197,27.5923,27.6014,21812.0
2016-10-07 14:20:00,30.2,30.21,30.2,30.21,19736.0,27.6105,27.6197,27.6105,27.6197,19736.0
2016-10-07 14:30:00,30.2,30.23,30.2,30.22,44476.0,27.6105,27.638,27.6105,27.6288,44476.0
2016-10-07 14:40:00,30.22,30.23,30.21,30.22,41756.0,27.6288,27.638,27.6197,27.6288,41756.0
2016-10-07 14:50:00,30.22,30.23,30.21,30.21,65076.0,27.6288,27.638,27.6197,27.6197,65076.0
2016-10-07 15:00:00,30.22,30.23,30.2,30.2,17420.0,27.6288,27.638,27.6105,27.6105,17420.0
2016-10-07 15:10:00,30.2,30.21,30.19,30.19,15268.0,27.6105,27.6197,27.6014,27.6014,15268.0
2016-10-07 15:20:00,30.19,30.21,30.19,30.21,31392.0,27.6014,27.6197,27.6014,27.6197,31392.0
2016-10-07 15:30:00,30.21,30.22,30.2,30.2,23360.0,27.6197,27.6288,27.6105,27.6105,23360.0
2016-10-07 15:40:00,30.2,30.21,30.19,30.19,39920.0,27.6105,27.6197,27.6014,27.6014,39920.0
2016-10-07 15:50:00,30.19,30.22,30.18,30.18,113696.0,27.6014,27.6288,27.5923,27.5923,113696.0
2016-10-10 09:30:00,30.31,30.36,30.31,30.34,100128.0,27.7111,27.7568,27.7111,27.7385,100128.0
2016-10-10 09:40:00,30.34,30.39,30.34,30.39,43836.0,27.7385,27.7842,27.7385,27.7842,43836.0
2016-10-10 09:50:00,30.4,30.41,30.38,30.4,20168.0,27.7934,27.8025,27.7751,27.7934,20168.0
2016-10-10 10:00:00,30.39,30.4,30.38,30.39,55296.0,27.7842,27.7934,27.7751,27.7842,55296.0
2016-10-10 10:10:00,30.4,30.4,30.39,30.4,26024.0,27.7934,27.7934,27.7842,27.7934,26024.0
2016-10-10 10:20:00,30.4,30.4,30.38,30.38,19048.0,27.7934,27.7934,27.7751,27.7751,19048.0
2016-10-10 10:30:00,30.38,30.39,30.38,30.39,32596.0,27.7751,27.7842,27.7751,27.7842,32596.0
2016-10-10 10:40:00,30.39,30.4,30.38,30.39,95480.0,27.7842,27.7934,27.7751,27.7842,95480.0
2016-10-10 10:50:00,30.39,30.4,30.38,30.39,78512.0,27.7842,27.7934,27.7751,27.7842,78512.0
2016-10-10 11:00:00,30.39,30.4,30.37,30.39,57588.0,27.7842,27.7934,27.766,27.7842,57588.0
2016-10-10 11:10:00,30.39,30.4,30.38,30.38,23908.0,27.7842,27.7934,27.7751,27.7751,23908.0
2016-10-10 11:20:00,30.39,30.39,30.37,30.38,31804.0,27.7842,27.7842,27.766,27.7751,31804.0
2016-10-10 11:30:00,30.38,30.39,30.37,30.38,75792.0,27.7751,27.7842,27.766,27.7751,75792.0
2016-10-10 11:40:00,30.38,30.38,30.37,30.38,17072.0,27.7751,27.7751,27.766,27.7751,17072.0
2016-10-10 11:50:00,30.39,30.39,30.38,30.39,11300.0,27.7842,27.7842,27.7751,27.7842,11300.0
2016-10-10 12:00:00,30.38,30.38,30.36,30.37,9424.0,27.7751,27.7751,27.7568,27.766,9424.0
2016-10-10 12:10:00,30.36,30.36,30.35,30.35,15496.0,27.7568,27.7568,27.7477,27.7477,15496.0
2016-10-10 12:20:00,30.35,30.35,30.34,30.35,51660.0,27.7477,27.7477,27.7385,27.7477,51660.0
2016-10-10 12:30:00,30.36,30.36,30.35,30.35,7164.0,27.7568,27.7568,27.7477,27.7477,7164.0
2016-10-10 12:40:00,30.36,30.36,30.36,30.36,7552.0,27.7568,27.7568,27.7568,27.7568,7552.0
2016-10-10 12:50:00,30.36,30.36,30.36,30.36,10208.0,27.7568,27.7568,27.7568,27.7568,10208.0
2016-10-10 13:00:00,30.36,30.38,30.36,30.38,15284.0,27.7568,27.7751,27.7568,27.7751,15284.0
2016-10-10 13:10:00,30.38,30.39,30.37,30.37,242616.0,27.7751,27.7842,27.766,27.766,242616.0
2016-10-10 13:20:00,30.37,30.37,30.36,30.36,8496.0,27.766,27.766,27.7568,27.7568,8496.0
2016-10-10 13:30:00,30.36,30.37,30.35,30.35,12304.0,27.7568,27.766,27.7477,27.7477,12304.0
2016-10-10 13:40:00,30.35,30.36,30.35,30.36,11932.0,27.7477,27.7568,27.7477,27.7568,11932.0
2016-10-10 13:50:00,30.35,30.36,30.35,30.36,3200.0,27.7477,27.7568,27.7477,27.7568,3200.0
2016-10-10 14:00:00,30.36,30.36,30.35,30.36,6236.0,27.7568,27.7568,27.7477,27.7568,6236.0
2016-10-10 14:10:00,30.35,30.36,30.35,30.36,13088.0,27.7477,27.7568,27.7477,27.7568,13088.0
2016-10-10 14:20:00,30.36,30.37,30.36,30.36,19552.0,27.7568,27.766,27.7568,27.7568,19552.0
2016-10-10 14:30:00,30.36,30.38,30.36,30.38,52324.0,27.7568,27.7751,27.7568,27.7751,52324.0
2016-10-10 14:40:00,30.38,30.38,30.36,30.37,38088.0,27.7751,27.7751,27.7568,27.766,38088.0
2016-10-10 14:50:00,30.37,30.37,30.36,30.36,15112.0,27.766,27.766,27.7568,27.7568,15112.0
2016-10-10 15:00:00,30.37,30.37,30.36,30.36,8448.0,27.766,27.766,27.7568,27.7568,8448.0
2016-10-10 15:10:00,30.36,30.36,30.34,30.35,26716.0,27.7568,27.7568,27.7385,27.7477,26716.0
2016-10-10 15:20:00,30.35,30.35,30.34,30.35,28524.0,27.7477,27.7477,27.7385,27.7477,28524.0
2016-10-10 15:30:00,30.35,30.35,30.33,30.33,26608.0,27.7477,27.7477,27.7294,27.7294,26608.0
2016-10-10 15:40:00,30.34,30.34,30.33,30.33,16004.0,27.7385,27.7385,27.7294,27.7294,16004.0
2016-10-10 15:50:00,30.32,30.34,30.31,30.33,84872.0,27.7202,27.7385,27.7111,27.7294,84872.0
2016-10-11 09:30:00,30.28,30.29,30.22,30.23,54376.0,27.6837,27.6928,27.6288,27.638,54376.0
2016-10-11 09:40:00,30.22,30.23,30.2,30.21,16428.0,27.6288,27.638,27.6105,27.6197,16428.0
2016-10-11 09:50:00,30.19,30.19,30.15,30.17,14936.0,27.6014,27.6014,27.5648,27.5831,14936.0
2016-10-11 10:00:00,30.17,30.17,30.15,30.16,36428.0,27.5831,27.5831,27.5648,27.574,36428.0
2016-10-11 10:10:00,30.16,30.16,30.1,30.11,56896.0,27.574,27.574,27.5191,27.5283,56896.0
2016-10-11 10:20:00,30.11,30.12,30.1,30.1,34428.0,27.5283,27.5374,27.5191,27.5191,34428.0
2016-10-11 10:30:00,30.13,30.13,30.11,30.12,28288.0,27.5465,27.5465,27.5283,27.5374,28288.0
2016-10-11 10:40:00,30.11,30.13,30.11,30.11,18808.0,27.5283,27.5465,27.5283,27.5283,18808.0
2016-10-11 10:50:00,30.09,30.09,30.05,30.05,89900.0,27.51,27.51,27.4734,27.4734,89900.0
2016-10-11 11:00:00,30.05,30.05,30.01,30.03,53636.0,27.4734,27.4734,27.4368,27.4551,53636.0
2016-10-11 11:10:00,30.03,30.03,30.0,30.01,42528.0,27.4551,27.4551,27.4277,27.4368,42528.0
2016-10-11 11:20:00,30.01,30.02,29.97,29.98,44460.0,27.4368,27.446,27.4003,27.4094,44460.0
2016-10-11 11:30:00,29.99,30.02,29.99,30.01,14548.0,27.4185,27.446,27.4185,27.4368,14548.0
2016-10-11 11:40:00,30.01,30.04,30.0,30.0,37184.0,27.4368,27.4643,27.4277,27.4277,37184.0
2016-10-11 11:50:00,30.0,30.02,29.99,30.02,38748.0,27.4277,27.446,27.4185,27.446,38748.0
2016-10-11 12:00:00,30.02,30.03,30.01,30.01,16036.0,27.446,27.4551,27.4368,27.4368,16036.0
2016-10-11 12:10:00,30.01,30.02,30.0,30.02,23000.0,27.4368,27.446,27.4277,27.446,23000.0
2016-10-11 12:20:00,30.03,30.03,30.01,30.02,10396.0,27.4551,27.4551,27.4368,27.446,10396.0
2016-10-11 12:30:00,30.02,30.02,29.99,30.02,32812.0,27.446,27.446,27.4185,27.446,32812.0
2016-10-11 12:40:00,30.02,30.06,30.02,30.05,30412.0,27.446,27.4825,27.446,27.4734,30412.0
2016-10-11 12:50:00,30.05,30.05,30.02,30.03,9000.0,27.4734,27.4734,27.446,27.4551,9000.0
2016-10-11 13:00:00,30.03,30.03,29.99,29.99,53580.0,27.4551,27.4551,27.4185,27.4185,53580.0
2016-10-11 13:10:00,30.0,30.0,29.93,29.96,54432.0,27.4277,27.4277,27.3637,27.3911,54432.0
2016-10-11 13:20:00,29.95,29.98,29.95,29.98,34244.0,27.382,27.4094,27.382,27.4094,34244.0
2016-10-11 13:30:00,29.96,29.97,29.94,29.94,50172.0,27.3911,27.4003,27.3728,27.3728,50172.0
2016-10-11 13:40:00,29.95,29.95,29.9,29.9,48044.0,27.382,27.382,27.3363,27.3363,48044.0
2016-10-11 13:50:00,29.9,29.9,29.88,29.89,32452.0,27.3363,27.3363,27.318,27.3271,32452.0
2016-10-11 14:00:00,29.89,29.9,29.88,29.9,19992.0,27.3271,27.3363,27.318,27.3363,19992.0
2016-10-11 14:10:00,29.9,29.9,29.84,29.84,22084.0,27.3363,27.3363,27.2814,27.2814,22084.0
2016-10-11 14:20:00,29.84,29.86,29.84,29.86,96388.0,27.2814,27.2997,27.2814,27.2997,96388.0
2016-10-11 14:30:00,29.86,29.87,29.85,29.86,81100.0,27.2997,27.3088,27.2905,27.2997,81100.0
2016-10-11 14:40:00,29.86,29.91,29.86,29.91,33336.0,27.2997,27.3454,27.2997,27.3454,33336.0
2016-10-11 14:50:00,29.91,29.91,29.88,29.89,45112.0,27.3454,27.3454,27.318,27.3271,45112.0
2016-10-11 15:00:00,29.89,29.9,29.86,29.88,29084.0,27.3271,27.3363,27.2997,27.318,29084.0
2016-10-11 15:10:00,29.89,29.93,29.88,29.93,83488.0,27.3271,27.3637,27.318,27.3637,83488.0
2016-10-11 15:20:00,29.93,29.96,29.92,29.93,475940.0,27.3637,27.3911,27.3545,27.3637,475940.0
2016-10-11 15:30:00,29.93,29.95,29.92,29.94,59664.0,27.3637,27.382,27.3545,27.3728,59664.0
2016-10-11 15:40:00,29.94,29.97,29.93,29.96,54560.0,27.3728,27.4003,27.3637,27.3911,54560.0
2016-10-11 15:50:00,29.96,29.96,29.93,29.95,243372.0,27.3911,27.3911,27.3637,27.382,243372.0
2016-10-12 09:30:00,29.99,29.99,29.91,29.93,70076.0,27.4185,27.4185,27.3454,27.3637,70076.0
2016-10-12 09:40:00,29.92,29.95,29.9,29.94,20740.0,27.3545,27.382,27.3363,27.3728,20740.0
2016-10-12 09:50:00,29.93,29.98,29.93,29.98,31616.0,27.3637,27.4094,27.3637,27.4094,31616.0
2016-10-12 10:00:00,29.98,30.0,29.97,29.98,62236.0,27.4094,27.4277,27.4003,27.4094,62236.0
2016-10-12 10:10:00,29.97,30.0,29.96,29.98,23764.0,27.4003,27.4277,27.3911,27.4094,23764.0
2016-10-12 10:20:00,29.98,30.02,29.98,30.02,12684.0,27.4094,27.446,27.4094,27.446,12684.0
2016-10-12 10:30:00,30.0,30.01,29.98,29.98,8008.0,27.4277,27.4368,27.4094,27.4094,8008.0
2016-10-12 10:40:00,29.98,30.0,29.97,29.97,20168.0,27.4094,27.4277,27.4003,27.4003,20168.0
2016-10-12 10:50:00,29.96,29.96,29.93,29.95,34440.0,27.3911,27.3911,27.3637,27.382,34440.0
2016-10-12 11:00:00,29.94,29.97,29.94,29.96,32068.0,27.3728,27.4003,27.3728,27.3911,32068.0
2016-10-12 11:10:00,29.96,29.97,29.95,29.95,10300.0,27.3911,27.4003,27.382,27.382,10300.0
2016-10-12 11:20:00,29.94,29.97,29.94,29.97,29248.0,27.3728,27.4003,27.3728,27.4003,29248.0
2016-10-12 11:30:00,29.97,30.01,29.97,30.0,14356.0,27.4003,27.4368,27.4003,27.4277,14356.0
2016-10-12 11:40:00,30.0,30.0,29.99,30.0,15156.0,27.4277,27.4277,27.4185,27.4277,15156.0
2016-10-12 11:50:00,30.0,30.0,29.99,29.99,17180.0,27.4277,27.4277,27.4185,27.4185,17180.0
2016-10-12 12:00:00,30.0,30.02,30.0,30.0,45484.0,27.4277,27.446,27.4277,27.4277,45484.0
2016-10-12 12:10:00,30.01,30.03,30.0,30.02,81484.0,27.4368,27.4551,27.4277,27.446,81484.0
2016-10-12 12:20:00,30.02,30.04,30.02,30.03,56780.0,27.446,27.4643,27.446,27.4551,56780.0
2016-10-12 12:30:00,30.03,30.05,30.02,30.04,57260.0,27.4551,27.4734,27.446,27.4643,57260.0
2016-10-12 12:40:00,30.04,30.04,30.03,30.03,30592.0,27.4643,27.4643,27.4551,27.4551,30592.0
2016-10-12 12:50:00,30.02,30.04,30.02,30.02,56648.0,27.446,27.4643,27.446,27.446,56648.0
2016-10-12 13:00:00,30.03,30.03,30.02,30.03,40448.0,27.4551,27.4551,27.446,27.4551,40448.0
2016-10-12 13:10:00,30.02,30.03,30.0,30.02,29312.0,27.446,27.4551,27.4277,27.446,29312.0
2016-10-12 13:20:00,30.02,30.03,30.02,30.03,6264.0,27.446,27.4551,27.446,27.4551,6264.0
2016-10-12 13:30:00,30.03,30.03,30.01,30.02,27692.0,27.4551,27.4551,27.4368,27.446,27692.0
2016-10-12 13:40:00,30.02,30.03,30.02,30.02,146700.0,27.446,27.4551,27.446,27.446,146700.0
2016-10-12 13:50:00,30.02,30.04,30.02,30.04,97828.0,27.446,27.4643,27.446,27.4643,97828.0
2016-10-12 14:00:00,30.04,30.06,30.0,30.04,210876.0,27.4643,27.4825,27.4277,27.4643,210876.0
2016-10-12 14:10:00,30.05,30.08,30.04,30.07,175536.0,27.4734,27.5008,27.4643,27.4917,175536.0
2016-10-12 14:20:00,30.06,30.08,30.03,30.03,47544.0,27.4825,27.5008,27.4551,27.4551,47544.0
2016-10-12 14:30:00,30.04,30.06,30.04,30.05,48436.0,27.4643,27.4825,27.4643,27.4734,48436.0
2016-10-12 14:40:00,30.06,30.06,30.03,30.04,52244.0,27.4825,27.4825,27.4551,27.4643,52244.0
2016-10-12 14:50:00,30.04,30.05,30.02,30.02,50916.0,27.4643,27.4734,27.446,27.446,50916.0
2016-10-12 15:00:00,30.01,30.04,30.0,30.03,30896.0,27.4368,27.4643,27.4277,27.4551,30896.0
2016-10-12 15:10:00,30.03,30.04,30.03,30.03,39592.0,27.4551,27.4643,27.4551,27.4551,39592.0
2016-10-12 15:20:00,30.04,30.04,30.0,30.0,72144.0,27.4643,27.4643,27.4277,27.4277,72144.0
2016-10-12 15:30:00,30.0,30.0,29.97,30.0,66836.0,27.4277,27.4277,27.4003,27.4277,66836.0
2016-10-12 15:40:00,30.0,30.03,30.0,30.02,59528.0,27.4277,27.4551,27.4277,27.446,59528.0
2016-10-12 15:50:00,30.02,30.02,30.0,30.0,97700.0,27.446,27.446,27.4277,27.4277,97700.0
2016-10-13 09:30:00,29.81,29.81,29.78,29.78,151556.0,27.254,27.254,27.2265,27.2265,151556.0
2016-10-13 09:40:00,29.76,29.77,29.75,29.75,27888.0,27.2083,27.2174,27.1991,27.1991,27888.0
2016-10-13 09:50:00,29.75,29.76,29.68,29.71,151408.0,27.1991,27.2083,27.1351,27.1626,151408.0
2016-10-13 10:00:00,29.71,29.71,29.67,29.71,54844.0,27.1626,27.1626,27.126,27.1626,54844.0
2016-10-13 10:10:00,29.7,29.74,29.68,29.72,62832.0,27.1534,27.19,27.1351,27.1717,62832.0
2016-10-13 10:20:00,29.72,29.75,29.72,29.72,76336.0,27.1717,27.1991,27.1717,27.1717,76336.0
2016-10-13 10:30:00,29.72,29.8,29.7,29.77,53304.0,27.1717,27.2448,27.1534,27.2174,53304.0
2016-10-13 10:40:00,29.77,29.78,29.72,29.73,33020.0,27.2174,27.2265,27.1717,27.1808,33020.0
2016-10-13 10:50:00,29.75,29.75,29.72,29.74,40408.0,27.1991,27.1991,27.1717,27.19,40408.0
2016-10-13 11:00:00,29.75,29.75,29.71,29.74,23232.0,27.1991,27.1991,27.1626,27.19,23232.0
2016-10-13 11:10:00,29.74,29.8,29.73,29.8,84780.0,27.19,27.2448,27.1808,27.2448,84780.0
2016-10-13 11:20:00,29.8,29.82,29.79,29.8,76960.0,27.2448,27.2631,27.2357,27.2448,76960.0
2016-10-13 11:30:00,29.81,29.84,29.81,29.82,36116.0,27.254,27.2814,27.254,27.2631,36116.0
2016-10-13 11:40:00,29.82,29.83,29.81,29.82,32400.0,27.2631,27.2723,27.254,27.2631,32400.0
2016-10-13 11:50:00,29.83,29.83,29.81,29.81,12796.0,27.2723,27.2723,27.254,27.254,12796.0
2016-10-13 12:00:00,29.82,29.83,29.8,29.83,25700.0,27.2631,27.2723,27.2448,27.2723,25700.0
2016-10-13 12:10:00,29.83,29.84,29.82,29.82,514952.0,27.2723,27.2814,27.2631,27.2631,514952.0
2016-10-13 12:20:00,29.83,29.83,29.81,29.83,129116.0,27.2723,27.2723,27.254,27.2723,129116.0
2016-10-13 12:30:00,29.82,29.89,29.82,29.89,68800.0,27.2631,27.3271,27.2631,27.3271,68800.0
2016-10-13 12:40:00,29.89,29.9,29.88,29.9,97836.0,27.3271,27.3363,27.318,27.3363,97836.0
2016-10-13 12:50:00,29.89,29.9,29.88,29.88,33624.0,27.3271,27.3363,27.318,27.318,33624.0
2016-10-13 13:00:00,29.88,29.88,29.86,29.87,24968.0,27.318,27.318,27.2997,27.3088,24968.0
2016-10-13 13:10:00,29.86,29.86,29.85,29.86,59044.0,27.2997,27.2997,27.2905,27.2997,59044.0
2016-10-13 13:20:00,29.86,29.88,29.86,29.87,22608.0,27.2997,27.318,27.2997,27.3088,22608.0
2016-10-13 13:30:00,29.87,29.88,29.85,29.85,16432.0,27.3088,27.318,27.2905,27.2905,16432.0
2016-10-13 13:40:00,29.86,29.89,29.86,29.87,16492.0,27.2997,27.3271,27.2997,27.3088,16492.0
2016-10-13 13:50:00,29.87,29.94,29.87,29.93,28840.0,27.3088,27.3728,27.3088,27.3637,28840.0
2016-10-13 14:00:00,29.93,29.96,29.93,29.94,27744.0,27.3637,27.3911,27.3637,27.3728,27744.0
2016-10-13 14:10:00,29.93,29.93,29.92,29.92,27452.0,27.3637,27.3637,27.3545,27.3545,27452.0
2016-10-13 14:20:00,29.93,29.95,29.93,29.95,27376.0,27.3637,27.382,27.3637,27.382,27376.0
2016-10-13 14:30:00,29.96,29.96,29.93,29.94,102380.0,27.3911,27.3911,27.3637,27.3728,102380.0
2016-10-13 14:40:00,29.94,29.96,29.93,29.96,143060.0,27.3728,27.3911,27.3637,27.3911,143060.0
2016-10-13 14:50:00,29.96,30.0,29.95,29.98,75812.0,27.3911,27.4277,27.382,27.4094,75812.0
2016-10-13 15:00:00,29.98,29.99,29.97,29.98,50088.0,27.4094,27.4185,27.4003,27.4094,50088.0
2016-10-13 15:10:00,29.98,29.99,29.97,29.97,72244.0,27.4094,27.4185,27.4003,27.4003,72244.0
2016-10-13 15:20:00,29.97,29.97,29.94,29.94,109928.0,27.4003,27.4003,27.3728,27.3728,109928.0
2016-10-13 15:30:00,29.94,29.96,29.93,29.95,64072.0,27.3728,27.3911,27.3637,27.382,64072.0
2016-10-13 15:40:00,29.94,29.96,29.92,29.92,60040.0,27.3728,27.3911,27.3545,27.3545,60040.0
2016-10-13 15:50:00,29.92,29.92,29.89,29.92,245604.0,27.3545,27.3545,27.3271,27.3545,245604.0
2016-10-14 09:30:00,30.07,30.09,30.03,30.05,41152.0,27.4917,27.51,27.4551,27.4734,41152.0
2016-10-14 09:40:00,30.06,30.11,30.06,30.11,39420.0,27.4825,27.5283,27.4825,27.5283,39420.0
2016-10-14 09:50:00,30.11,30.11,30.1,30.11,28692.0,27.5283,27.5283,27.5191,27.5283,28692.0
2016-10-14 10:00:00,30.09,30.1,30.07,30.07,26400.0,27.51,27.5191,27.4917,27.4917,26400.0
2016-10-14 10:10:00,30.09,30.13,30.08,30.12,19044.0,27.51,27.5465,27.5008,27.5374,19044.0
2016-10-14 10:20:00,30.12,30.13,30.09,30.09,337000.0,27.5374,27.5465,27.51,27.51,337000.0
2016-10-14 10:30:00,30.1,30.11,30.1,30.11,17828.0,27.5191,27.5283,27.5191,27.5283,17828.0
2016-10-14 10:40:00,30.13,30.13,30.11,30.11,24728.0,27.5465,27.5465,27.5283,27.5283,24728.0
2016-10-14 10:50:00,30.11,30.11,30.09,30.09,68768.0,27.5283,27.5283,27.51,27.51,68768.0
2016-10-14 11:00:00,30.08,30.09,30.05,30.05,78156.0,27.5008,27.51,27.4734,27.4734,78156.0
2016-10-14 11:10:00,30.06,30.06,30.03,30.05,27612.0,27.4825,27.4825,27.4551,27.4734,27612.0
2016-10-14 11:20:00,30.04,30.05,30.01,30.01,28928.0,27.4643,27.4734,27.4368,27.4368,28928.0
2016-10-14 11:30:00,30.0,30.0,29.97,30.0,38436.0,27.4277,27.4277,27.4003,27.4277,38436.0
2016-10-14 11:40:00,29.99,30.0,29.97,29.97,31324.0,27.4185,27.4277,27.4003,27.4003,31324.0
2016-10-14 11:50:00,29.98,29.98,29.95,29.96,43520.0,27.4094,27.4094,27.382,27.3911,43520.0
2016-10-14 12:00:00,29.96,29.98,29.96,29.96,32964.0,27.3911,27.4094,27.3911,27.3911,32964.0
2016-10-14 12:10:00,29.95,29.96,29.92,29.93,48636.0,27.382,27.3911,27.3545,27.3637,48636.0
2016-10-14 12:20:00,29.93,29.97,29.93,29.97,52748.0,27.3637,27.4003,27.3637,27.4003,52748.0
2016-10-14 12:30:00,29.97,29.98,29.97,29.98,64552.0,27.4003,27.4094,27.4003,27.4094,64552.0
2016-10-14 12:40:00,29.99,29.99,29.96,29.97,54684.0,27.4185,27.4185,27.3911,27.4003,54684.0
2016-10-14 12:50:00,29.97,29.98,29.97,29.98,5776.0,27.4003,27.4094,27.4003,27.4094,5776.0
2016-10-14 13:00:00,29.97,30.0,29.95,30.0,20080.0,27.4003,27.4277,27.382,27.4277,20080.0
2016-10-14 13:10:00,29.99,29.99,29.98,29.99,11312.0,27.4185,27.4185,27.4094,27.4185,11312.0
2016-10-14 13:20:00,29.98,30.01,29.98,30.0,63776.0,27.4094,27.4368,27.4094,27.4277,63776.0
2016-10-14 13:30:00,30.0,30.06,29.99,30.04,112624.0,27.4277,27.4825,27.4185,27.4643,112624.0
2016-10-14 13:40:00,30.03,30.03,29.99,30.01,40324.0,27.4551,27.4551,27.4185,27.4368,40324.0
2016-10-14 13:50:00,30.0,30.0,29.98,30.0,9620.0,27.4277,27.4277,27.4094,27.4277,9620.0
2016-10-14 14:00:00,29.98,29.99,29.96,29.96,81508.0,27.4094,27.4185,27.3911,27.3911,81508.0
2016-10-14 14:10:00,29.95,29.97,29.95,29.97,48416.0,27.382,27.4003,27.382,27.4003,48416.0
2016-10-14 14:20:00,29.97,30.0,29.97,30.0,72112.0,27.4003,27.4277,27.4003,27.4277,72112.0
2016-10-14 14:30:00,30.0,30.0,29.98,29.99,32324.0,27.4277,27.4277,27.4094,27.4185,32324.0
2016-10-14 14:40:00,29.98,29.99,29.96,29.97,32624.0,27.4094,27.4185,27.3911,27.4003,32624.0
2016-10-14 14:50:00,29.97,29.97,29.93,29.94,59760.0,27.4003,27.4003,27.3637,27.3728,59760.0
2016-10-14 15:00:00,29.94,29.97,29.94,29.97,29128.0,27.3728,27.4003,27.3728,27.4003,29128.0
2016-10-14 15:10:00,29.97,29.98,29.96,29.96,43972.0,27.4003,27.4094,27.3911,27.3911,43972.0
2016-10-14 15:20:00,29.96,29.97,29.95,29.96,20616.0,27.3911,27.4003,27.382,27.3911,20616.0
2016-10-14 15:30:00,29.96,30.0,29.96,30.0,34008.0,27.3911,27.4277,27.3911,27.4277,34008.0
2016-10-14 15:40:00,30.0,30.0,29.98,29.98,170632.0,27.4277,27.4277,27.4094,27.4094,170632.0
2016-10-14 15:50:00,29.97,29.98,29.93,29.93,59988.0,27.4003,27.4094,27.3637,27.3637,59988.0
2016-10-17 09:30:00,29.93,29.93,29.87,29.87,85228.0,27.3637,27.3637,27.3088,27.3088,85228.0
2016-10-17 09:40:00,29.88,29.88,29.86,29.88,26448.0,27.318,27.318,27.2997,27.318,26448.0
2016-10-17 09:50:00,29.88,29.9,29.83,29.85,46512.0,27.318,27.3363,27.2723,27.2905,46512.0
2016-10-17 10:00:00,29.85,29.87,29.83,29.86,68792.0,27.2905,27.3088,27.2723,27.2997,68792.0
2016-10-17 10:10:00,29.88,29.89,29.87,29.87,20200.0,27.318,27.3271,27.3088,27.3088,20200.0
2016-10-17 10:20:00,29.87,29.95,29.85,29.93,75348.0,27.3088,27.382,27.2905,27.3637,75348.0
2016-10-17 10:30:00,29.93,29.93,29.91,29.92,12136.0,27.3637,27.3637,27.3454,27.3545,12136.0
2016-10-17 10:40:00,29.92,29.92,29.9,29.9,24616.0,27.3545,27.3545,27.3363,27.3363,24616.0
2016-10-17 10:50:00,29.9,29.91,29.86,29.88,7476.0,27.3363,27.3454,27.2997,27.318,7476.0
2016-10-17 11:00:00,29.89,29.9,29.88,29.88,56080.0,27.3271,27.3363,27.318,27.318,56080.0
2016-10-17 11:10:00,29.87,29.89,29.87,29.89,66968.0,27.3088,27.3271,27.3088,27.3271,66968.0
2016-10-17 11:20:00,29.89,29.89,29.86,29.86,29608.0,27.3271,27.3271,27.2997,27.2997,29608.0
2016-10-17 11:30:00,29.86,29.88,29.86,29.88,34492.0,27.2997,27.318,27.2997,27.318,34492.0
2016-10-17 11:40:00,29.89,29.9,29.88,29.88,20528.0,27.3271,27.3363,27.318,27.318,20528.0
2016-10-17 11:50:00,29.89,29.91,29.89,29.9,25688.0,27.3271,27.3454,27.3271,27.3363,25688.0
2016-10-17 12:00:00,29.9,29.91,29.88,29.88,56972.0,27.3363,27.3454,27.318,27.318,56972.0
2016-10-17 12:10:00,29.89,29.89,29.86,29.88,43060.0,27.3271,27.3271,27.2997,27.318,43060.0
2016-10-17 12:20:00,29.88,29.89,29.86,29.86,14340.0,27.318,27.3271,27.2997,27.2997,14340.0
2016-10-17 12:30:00,29.86,29.88,29.86,29.87,11008.0,27.2997,27.318,27.2997,27.3088,11008.0
2016-10-17 12:40:00,29.86,29.87,29.85,29.87,10504.0,27.2997,27.3088,27.2905,27.3088,10504.0
2016-10-17 12:50:00,29.87,29.88,29.86,29.86,15044.0,27.3088,27.318,27.2997,27.2997,15044.0
2016-10-17 13:00:00,29.86,29.88,29.85,29.86,22800.0,27.2997,27.318,27.2905,27.2997,22800.0
2016-10-17 13:10:00,29.87,29.87,29.84,29.85,45448.0,27.3088,27.3088,27.2814,27.2905,45448.0
2016-10-17 13:20:00,29.85,29.85,29.83,29.84,34124.0,27.2905,27.2905,27.2723,27.2814,34124.0
2016-10-17 13:30:00,29.83,29.85,29.83,29.84,23432.0,27.2723,27.2905,27.2723,27.2814,23432.0
2016-10-17 13:40:00,29.83,29.85,29.83,29.83,23148.0,27.2723,27.2905,27.2723,27.2723,23148.0
2016-10-17 13:50:00,29.83,29.84,29.8,29.81,159768.0,27.2723,27.2814,27.2448,27.254,159768.0
2016-10-17 14:00:00,29.81,29.82,29.81,29.82,50444.0,27.254,27.2631,27.254,27.2631,50444.0
2016-10-17 14:10:00,29.82,29.85,29.82,29.84,30060.0,27.2631,27.2905,27.2631,27.2814,30060.0
2016-10-17 14:20:00,29.85,29.85,29.84,29.85,33268.0,27.2905,27.2905,27.2814,27.2905,33268.0
2016-10-17 14:30:00,29.85,29.85,29.83,29.83,60588.0,27.2905,27.2905,27.2723,27.2723,60588.0
2016-10-17 14:40:00,29.83,29.84,29.83,29.83,17816.0,27.2723,27.2814,27.2723,27.2723,17816.0
2016-10-17 14:50:00,29.84,29.86,29.84,29.86,68528.0,27.2814,27.2997,27.2814,27.2997,68528.0
2016-10-17 15:00:00,29.86,29.86,29.85,29.85,24444.0,27.2997,27.2997,27.2905,27.2905,24444.0
2016-10-17 15:10:00,29.85,29.85,29.83,29.83,51104.0,27.2905,27.2905,27.2723,27.2723,51104.0
2016-10-17 15:20:00,29.83,29.84,29.83,29.83,64556.0,27.2723,27.2814,27.2723,27.2723,64556.0
2016-10-17 15:30:00,29.83,29.84,29.82,29.84,65220.0,27.2723,27.2814,27.2631,27.2814,65220.0
2016-10-17 15:40:00,29.83,29.84,29.82,29.83,95260.0,27.2723,27.2814,27.2631,27.2723,95260.0
2016-10-17 15:50:00,29.83,29.83,29.81,29.83,98864.0,27.2723,27.2723,27.254,27.2723,98864.0
2016-10-18 09:30:00,30.07,30.11,30.05,30.05,93588.0,27.4917,27.5283,27.4734,27.4734,93588.0
2016-10-18 09:40:00,30.06,30.07,30.06,30.07,22396.0,27.4825,27.4917,27.4825,27.4917,22396.0
2016-10-18 09:50:00,30.07,30.07,30.02,30.03,44148.0,27.4917,27.4917,27.446,27.4551,44148.0
2016-10-18 10:00:00,30.03,30.05,30.03,30.05,27088.0,27.4551,27.4734,27.4551,27.4734,27088.0
2016-10-18 10:10:00,30.05,30.05,30.03,30.04,89716.0,27.4734,27.4734,27.4551,27.4643,89716.0
2016-10-18 10:20:00,30.04,30.04,29.99,30.01,46088.0,27.4643,27.4643,27.4185,27.4368,46088.0
2016-10-18 10:30:00,30.02,30.04,30.01,30.04,35168.0,27.446,27.4643,27.4368,27.4643,35168.0
2016-10-18 10:40:00,30.04,30.05,30.04,30.05,188504.0,27.4643,27.4734,27.4643,27.4734,188504.0
2016-10-18 10:50:00,30.05,30.05,30.03,30.05,28180.0,27.4734,27.4734,27.4551,27.4734,28180.0
2016-10-18 11:00:00,30.07,30.07,30.06,30.06,104896.0,27.4917,27.4917,27.4825,27.4825,104896.0
2016-10-18 11:10:00,30.06,30.06,30.04,30.06,20976.0,27.4825,27.4825,27.4643,27.4825,20976.0
2016-10-18 11:20:00,30.05,30.07,30.05,30.07,26516.0,27.4734,27.4917,27.4734,27.4917,26516.0
2016-10-18 11:30:00,30.08,30.08,30.07,30.07,74108.0,27.5008,27.5008,27.4917,27.4917,74108.0
2016-10-18 11:40:00,30.08,30.1,30.08,30.09,14628.0,27.5008,27.5191,27.5008,27.51,14628.0
2016-10-18 11:50:00,30.1,30.12,30.09,30.12,24008.0,27.5191,27.5374,27.51,27.5374,24008.0
2016-10-18 12:00:00,30.12,30.12,30.11,30.12,62960.0,27.5374,27.5374,27.5283,27.5374,62960.0
2016-10-18 12:10:00,30.12,30.12,30.11,30.11,14068.0,27.5374,27.5374,27.5283,27.5283,14068.0
2016-10-18 12:20:00,30.11,30.13,30.11,30.12,8876.0,27.5283,27.5465,27.5283,27.5374,8876.0
2016-10-18 12:30:00,30.12,30.13,30.11,30.12,11516.0,27.5374,27.5465,27.5283,27.5374,11516.0
2016-10-18 12:40:00,30.11,30.12,30.1,30.1,39088.0,27.5283,27.5374,27.5191,27.5191,39088.0
2016-10-18 12:50:00,30.1,30.11,30.09,30.09,111616.0,27.5191,27.5283,27.51,27.51,111616.0
2016-10-18 13:00:00,30.1,30.1,30.09,30.1,29964.0,27.5191,27.5191,27.51,27.5191,29964.0
2016-10-18 13:10:00,30.1,30.11,30.09,30.1,35372.0,27.5191,27.5283,27.51,27.5191,35372.0
2016-10-18 13:20:00,30.1,30.11,30.1,30.1,28196.0,27.5191,27.5283,27.5191,27.5191,28196.0
2016-10-18 13:30:00,30.1,30.1,30.08,30.09,53756.0,27.5191,27.5191,27.5008,27.51,53756.0
2016-10-18 13:40:00,30.1,30.1,30.09,30.09,41480.0,27.5191,27.5191,27.51,27.51,41480.0
2016-10-18 13:50:00,30.09,30.1,30.09,30.1,91676.0,27.51,27.5191,27.51,27.5191,91676.0
2016-10-18 14:00:00,30.09,30.1,30.09,30.1,14168.0,27.51,27.5191,27.51,27.5191,14168.0
2016-10-18 14:10:00,30.09,30.1,30.08,30.09,81220.0,27.51,27.5191,27.5008,27.51,81220.0
2016-10-18 14:20:00,30.09,30.11,30.09,30.11,19020.0,27.51,27.5283,27.51,27.5283,19020.0
2016-10-18 14:30:00,30.11,30.11,30.09,30.09,42860.0,27.5283,27.5283,27.51,27.51,42860.0
2016-10-18 14:40:00,30.1,30.1,30.09,30.09,93824.0,27.5191,27.5191,27.51,27.51,93824.0
2016-10-18 14:50:00,30.09,30.1,30.09,30.1,44836.0,27.51,27.5191,27.51,27.5191,44836.0
2016-10-18 15:00:00,30.1,30.1,30.07,30.07,24592.0,27.5191,27.5191,27.4917,27.4917,24592.0
2016-10-18 15:10:00,30.08,30.08,30.06,30.07,43760.0,27.5008,27.5008,27.4825,27.4917,43760.0
2016-10-18 15:20:00,30.06,30.07,30.05,30.05,101900.0,27.4825,27.4917,27.4734,27.4734,101900.0
2016-10-18 15:30:00,30.05,30.07,30.05,30.05,86044.0,27.4734,27.4917,27.4734,27.4734,86044.0
2016-10-18 15:40:00,30.05,30.05,30.04,30.04,69292.0,27.4734,27.4734,27.4643,27.4643,69292.0
2016-10-18 15:50:00,30.03,30.05,30.02,30.02,121952.0,27.4551,27.4734,27.446,27.446,121952.0
2016-10-19 09:30:00,30.07,30.07,30.02,30.03,111936.0,27.4917,27.4917,27.446,27.4551,111936.0
2016-10-19 09:40:00,30.03,30.04,30.02,30.04,34972.0,27.4551,27.4643,27.446,27.4643,34972.0
2016-10-19 09:50:00,30.03,30.04,30.0,30.0,30128.0,27.4551,27.4643,27.4277,27.4277,30128.0
2016-10-19 10:00:00,30.01,30.03,30.01,30.02,14488.0,27.4368,27.4551,27.4368,27.446,14488.0
2016-10-19 10:10:00,30.02,30.05,30.01,30.04,16828.0,27.446,27.4734,27.4368,27.4643,16828.0
2016-10-19 10:20:00,30.05,30.08,30.05,30.07,28388.0,27.4734,27.5008,27.4734,27.4917,28388.0
2016-10-19 10:30:00,30.08,30.08,30.05,30.06,28384.0,27.5008,27.5008,27.4734,27.4825,28384.0
2016-10-19 10:40:00,30.07,30.1,30.07,30.1,16664.0,27.4917,27.5191,27.4917,27.5191,16664.0
2016-10-19 10:50:00,30.09,30.09,30.08,30.09,11380.0,27.51,27.51,27.5008,27.51,11380.0
2016-10-19 11:00:00,30.08,30.09,30.08,30.08,18560.0,27.5008,27.51,27.5008,27.5008,18560.0
2016-10-19 11:10:00,30.09,30.09,30.07,30.08,312472.0,27.51,27.51,27.4917,27.5008,312472.0
2016-10-19 11:20:00,30.07,30.07,30.05,30.07,33304.0,27.4917,27.4917,27.4734,27.4917,33304.0
2016-10-19 11:30:00,30.07,30.08,30.07,30.07,16900.0,27.4917,27.5008,27.4917,27.4917,16900.0
2016-10-19 11:40:00,30.06,30.08,30.06,30.07,20244.0,27.4825,27.5008,27.4825,27.4917,20244.0
2016-10-19 11:50:00,30.07,30.08,30.06,30.06,71500.0,27.4917,27.5008,27.4825,27.4825,71500.0
2016-10-19 12:00:00,30.05,30.06,30.05,30.05,18564.0,27.4734,27.4825,27.4734,27.4734,18564.0
2016-10-19 12:10:00,30.06,30.07,30.05,30.07,15664.0,27.4825,27.4917,27.4734,27.4917,15664.0
2016-10-19 12:20:00,30.06,30.08,30.06,30.08,21560.0,27.4825,27.5008,27.4825,27.5008,21560.0
2016-10-19 12:30:00,30.07,30.08,30.07,30.07,3100.0,27.4917,27.5008,27.4917,27.4917,3100.0
2016-10-19 12:40:00,30.07,30.09,30.07,30.09,4188.0,27.4917,27.51,27.4917,27.51,4188.0
2016-10-19 12:50:00,30.09,30.1,30.09,30.09,18888.0,27.51,27.5191,27.51,27.51,18888.0
2016-10-19 13:00:00,30.09,30.1,30.09,30.09,67208.0,27.51,27.5191,27.51,27.51,67208.0
2016-10-19 13:10:00,30.09,30.1,30.09,30.1,50616.0,27.51,27.5191,27.51,27.5191,50616.0
2016-10-19 13:20:00,30.1,30.11,30.1,30.1,13044.0,27.5191,27.5283,27.5191,27.5191,13044.0
2016-10-19 13:30:00,30.1,30.11,30.1,30.1,6948.0,27.5191,27.5283,27.5191,27.5191,6948.0
2016-10-19 13:40:00,30.11,30.11,30.1,30.1,17920.0,27.5283,27.5283,27.5191,27.5191,17920.0
2016-10-19 13:50:00,30.1,30.1,30.09,30.1,8504.0,27.5191,27.5191,27.51,27.5191,8504.0
2016-10-19 14:00:00,30.1,30.11,30.1,30.1,56728.0,27.5191,27.5283,27.5191,27.5191,56728.0
2016-10-19 14:10:00,30.1,30.11,30.1,30.11,16160.0,27.5191,27.5283,27.5191,27.5283,16160.0
2016-10-19 14:20:00,30.1,30.1,30.09,30.09,19492.0,27.5191,27.5191,27.51,27.51,19492.0
2016-10-19 14:30:00,30.09,30.09,30.07,30.07,22844.0,27.51,27.51,27.4917,27.4917,22844.0
2016-10-19 14:40:00,30.08,30.08,30.07,30.07,29288.0,27.5008,27.5008,27.4917,27.4917,29288.0
2016-10-19 14:50:00,30.08,30.09,30.07,30.09,10920.0,27.5008,27.51,27.4917,27.51,10920.0
2016-10-19 15:00:00,30.1,30.11,30.09,30.1,24616.0,27.5191,27.5283,27.51,27.5191,24616.0
2016-10-19 15:10:00,30.11,30.11,30.1,30.11,22540.0,27.5283,27.5283,27.5191,27.5283,22540.0
2016-10-19 15:20:00,30.11,30.11,30.1,30.1,99348.0,27.5283,27.5283,27.5191,27.5191,99348.0
2016-10-19 15:30:00,30.1,30.1,30.09,30.09,41332.0,27.5191,27.5191,27.51,27.51,41332.0
2016-10-19 15:40:00,30.09,30.1,30.09,30.09,17016.0,27.51,27.5191,27.51,27.51,17016.0
2016-10-19 15:50:00,30.09,30.09,30.06,30.07,273696.0,27.51,27.51,27.4825,27.4917,273696.0
2016-10-20 09:30:00,30.05,30.05,29.97,29.97,87808.0,27.4734,27.4734,27.4003,27.4003,87808.0
2016-10-20 09:40:00,29.98,30.06,29.96,30.05,25688.0,27.4094,27.4825,27.3911,27.4734,25688.0
2016-10-20 09:50:00,30.05,30.06,30.03,30.05,41612.0,27.4734,27.4825,27.4551,27.4734,41612.0
2016-10-20 10:00:00,30.06,30.1,30.06,30.09,23952.0,27.4825,27.5191,27.4825,27.51,23952.0
2016-10-20 10:10:00,30.07,30.07,30.05,30.05,11060.0,27.4917,27.4917,27.4734,27.4734,11060.0
2016-10-20 10:20:00,30.06,30.06,30.0,30.02,164900.0,27.4825,27.4825,27.4277,27.446,164900.0
2016-10-20 10:30:00,30.01,30.02,29.92,29.93,80476.0,27.4368,27.446,27.3545,27.3637,80476.0
2016-10-20 10:40:00,29.93,29.96,29.93,29.96,203280.0,27.3637,27.3911,27.3637,27.3911,203280.0
2016-10-20 10:50:00,29.96,29.96,29.91,29.93,57552.0,27.3911,27.3911,27.3454,27.3637,57552.0
2016-10-20 11:00:00,29.95,29.95,29.93,29.93,13584.0,27.382,27.382,27.3637,27.3637,13584.0
2016-10-20 11:10:00,29.93,29.97,29.93,29.97,33704.0,27.3637,27.4003,27.3637,27.4003,33704.0
2016-10-20 11:20:00,29.98,29.99,29.97,29.97,28472.0,27.4094,27.4185,27.4003,27.4003,28472.0
2016-10-20 11:30:00,29.97,29.99,29.95,29.95,33616.0,27.4003,27.4185,27.382,27.382,33616.0
2016-10-20 11:40:00,29.95,29.98,29.95,29.98,29584.0,27.382,27.4094,27.382,27.4094,29584.0
2016-10-20 11:50:00,29.98,30.01,29.96,30.01,102912.0,27.4094,27.4368,27.3911,27.4368,102912.0
2016-10-20 12:00:00,30.01,30.05,30.01,30.04,20248.0,27.4368,27.4734,27.4368,27.4643,20248.0
2016-10-20 12:10:00,30.04,30.05,30.04,30.04,73988.0,27.4643,27.4734,27.4643,27.4643,73988.0
2016-10-20 12:20:00,30.04,30.05,30.02,30.03,13176.0,27.4643,27.4734,27.446,27.4551,13176.0
2016-10-20 12:30:00,30.04,30.07,30.04,30.07,23704.0,27.4643,27.4917,27.4643,27.4917,23704.0
2016-10-20 12:40:00,30.07,30.09,30.07,30.07,37212.0,27.4917,27.51,27.4917,27.4917,37212.0
2016-10-20 12:50:00,30.07,30.07,30.05,30.05,19208.0,27.4917,27.4917,27.4734,27.4734,19208.0
2016-10-20 13:00:00,30.06,30.07,30.06,30.07,28456.0,27.4825,27.4917,27.4825,27.4917,28456.0
2016-10-20 13:10:00,30.06,30.07,30.04,30.05,55596.0,27.4825,27.4917,27.4643,27.4734,55596.0
2016-10-20 13:20:00,30.05,30.06,30.04,30.05,29564.0,27.4734,27.4825,27.4643,27.4734,29564.0
2016-10-20 13:30:00,30.06,30.07,30.06,30.07,14452.0,27.4825,27.4917,27.4825,27.4917,14452.0
2016-10-20 13:40:00,30.07,30.07,30.03,30.03,31620.0,27.4917,27.4917,27.4551,27.4551,31620.0
2016-10-20 13:50:00,30.02,30.02,29.98,30.0,85628.0,27.446,27.446,27.4094,27.4277,85628.0
2016-10-20 14:00:00,30.0,30.03,29.99,30.03,29792.0,27.4277,27.4551,27.4185,27.4551,29792.0
2016-10-20 14:10:00,30.02,30.03,30.02,30.02,8004.0,27.446,27.4551,27.446,27.446,8004.0
2016-10-20 14:20:00,30.02,30.03,30.0,30.03,36752.0,27.446,27.4551,27.4277,27.4551,36752.0
2016-10-20 14:30:00,30.02,30.04,30.02,30.03,34540.0,27.446,27.4643,27.446,27.4551,34540.0
2016-10-20 14:40:00,30.03,30.06,30.02,30.06,37796.0,27.4551,27.4825,27.446,27.4825,37796.0
2016-10-20 14:50:00,30.06,30.07,30.04,30.05,42168.0,27.4825,27.4917,27.4643,27.4734,42168.0
2016-10-20 15:00:00,30.05,30.05,30.03,30.05,42692.0,27.4734,27.4734,27.4551,27.4734,42692.0
2016-10-20 15:10:00,30.05,30.06,30.04,30.04,36576.0,27.4734,27.4825,27.4643,27.4643,36576.0
2016-10-20 15:20:00,30.04,30.05,30.02,30.02,81120.0,27.4643,27.4734,27.446,27.446,81120.0
2016-10-20 15:30:00,30.02,30.02,30.01,30.02,63824.0,27.446,27.446,27.4368,27.446,63824.0
2016-10-20 15:40:00,30.02,30.04,30.0,30.04,28648.0,27.446,27.4643,27.4277,27.4643,28648.0
2016-10-20 15:50:00,30.04,30.06,30.02,30.02,87368.0,27.4643,27.4825,27.446,27.446,87368.0
2016-10-21 09:30:00,29.98,30.0,29.94,29.96,165856.0,27.4094,27.4277,27.3728,27.3911,165856.0
2016-10-21 09:40:00,29.96,29.98,29.95,29.97,32632.0,27.3911,27.4094,27.382,27.4003,32632.0
2016-10-21 09:50:00,29.97,30.0,29.97,30.0,46432.0,27.4003,27.4277,27.4003,27.4277,46432.0
2016-10-21 10:00:00,30.0,30.0,29.97,29.99,26128.0,27.4277,27.4277,27.4003,27.4185,26128.0
2016-10-21 10:10:00,29.99,30.0,29.97,30.0,30536.0,27.4185,27.4277,27.4003,27.4277,30536.0
2016-10-21 10:20:00,30.0,30.0,29.98,30.0,48840.0,27.4277,27.4277,27.4094,27.4277,48840.0
2016-10-21 10:30:00,30.01,30.03,30.0,30.0,14436.0,27.4368,27.4551,27.4277,27.4277,14436.0
2016-10-21 10:40:00,30.0,30.03,30.0,30.01,11316.0,27.4277,27.4551,27.4277,27.4368,11316.0
2016-10-21 10:50:00,30.02,30.02,30.0,30.02,43912.0,27.446,27.446,27.4277,27.446,43912.0
2016-10-21 11:00:00,30.01,30.03,30.0,30.03,24516.0,27.4368,27.4551,27.4277,27.4551,24516.0
2016-10-21 11:10:00,30.03,30.04,30.02,30.03,31736.0,27.4551,27.4643,27.446,27.4551,31736.0
2016-10-21 11:20:00,30.03,30.03,30.02,30.03,17504.0,27.4551,27.4551,27.446,27.4551,17504.0
2016-10-21 11:30:00,30.04,30.04,30.02,30.03,37700.0,27.4643,27.4643,27.446,27.4551,37700.0
2016-10-21 11:40:00,30.03,30.08,30.03,30.08,22532.0,27.4551,27.5008,27.4551,27.5008,22532.0
2016-10-21 11:50:00,30.08,30.08,30.07,30.08,11060.0,27.5008,27.5008,27.4917,27.5008,11060.0
2016-10-21 12:00:00,30.08,30.08,30.07,30.07,10232.0,27.5008,27.5008,27.4917,27.4917,10232.0
2016-10-21 12:10:00,30.07,30.07,30.06,30.06,4416.0,27.4917,27.4917,27.4825,27.4825,4416.0
2016-10-21 12:20:00,30.07,30.07,30.05,30.05,8412.0,27.4917,27.4917,27.4734,27.4734,8412.0
2016-10-21 12:30:00,30.05,30.05,30.04,30.05,11240.0,27.4734,27.4734,27.4643,27.4734,11240.0
2016-10-21 12:40:00,30.04,30.05,30.04,30.05,7724.0,27.4643,27.4734,27.4643,27.4734,7724.0
2016-10-21 12:50:00,30.05,30.06,30.04,30.06,12968.0,27.4734,27.4825,27.4643,27.4825,12968.0
2016-10-21 13:00:00,30.06,30.06,30.05,30.06,5744.0,27.4825,27.4825,27.4734,27.4825,5744.0
2016-10-21 13:10:00,30.06,30.07,30.06,30.06,10176.0,27.4825,27.4917,27.4825,27.4825,10176.0
2016-10-21 13:20:00,30.07,30.07,30.06,30.06,12516.0,27.4917,27.4917,27.4825,27.4825,12516.0
2016-10-21 13:30:00,30.06,30.07,30.04,30.06,26160.0,27.4825,27.4917,27.4643,27.4825,26160.0
2016-10-21 13:40:00,30.07,30.1,30.06,30.1,27356.0,27.4917,27.5191,27.4825,27.5191,27356.0
2016-10-21 13:50:00,30.1,30.1,30.09,30.1,42024.0,27.5191,27.5191,27.51,27.5191,42024.0
2016-10-21 14:00:00,30.1,30.1,30.08,30.09,15436.0,27.5191,27.5191,27.5008,27.51,15436.0
2016-10-21 14:10:00,30.09,30.1,30.08,30.09,51348.0,27.51,27.5191,27.5008,27.51,51348.0
2016-10-21 14:20:00,30.09,30.11,30.09,30.1,48724.0,27.51,27.5283,27.51,27.5191,48724.0
2016-10-21 14:30:00,30.1,30.11,30.09,30.11,452176.0,27.5191,27.5283,27.51,27.5283,452176.0
2016-10-21 14:40:00,30.11,30.11,30.09,30.11,135972.0,27.5283,27.5283,27.51,27.5283,135972.0
2016-10-21 14:50:00,30.11,30.12,30.1,30.12,89516.0,27.5283,27.5374,27.5191,27.5374,89516.0
2016-10-21 15:00:00,30.12,30.13,30.12,30.13,465860.0,27.5374,27.5465,27.5374,27.5465,465860.0
2016-10-21 15:10:00,30.12,30.12,30.11,30.11,82184.0,27.5374,27.5374,27.5283,27.5283,82184.0
2016-10-21 15:20:00,30.11,30.11,30.1,30.11,10732.0,27.5283,27.5283,27.5191,27.5283,10732.0
2016-10-21 15:30:00,30.11,30.11,30.1,30.1,97612.0,27.5283,27.5283,27.5191,27.5191,97612.0
2016-10-21 15:40:00,30.1,30.11,30.09,30.11,34600.0,27.5191,27.5283,27.51,27.5283,34600.0
2016-10-21 15:50:00,30.11,30.13,30.11,30.11,114104.0,27.5283,27.5465,27.5283,27.5283,114104.0
2016-10-24 09:30:00,30.27,30.32,30.27,30.3,52768.0,27.6745,27.7202,27.6745,27.702,52768.0
2016-10-24 09:40:00,30.3,30.32,30.29,30.32,25860.0,27.702,27.7202,27.6928,27.7202,25860.0
2016-10-24 09:50:00,30.33,30.33,30.32,30.33,3516.0,27.7294,27.7294,27.7202,27.7294,3516.0
2016-10-24 10:00:00,30.33,30.33,30.3,30.3,45616.0,27.7294,27.7294,27.702,27.702,45616.0
2016-10-24 10:10:00,30.3,30.32,30.3,30.3,27140.0,27.702,27.7202,27.702,27.702,27140.0
2016-10-24 10:20:00,30.31,30.32,30.3,30.31,24824.0,27.7111,27.7202,27.702,27.7111,24824.0
2016-10-24 10:30:00,30.3,30.31,30.3,30.3,9512.0,27.702,27.7111,27.702,27.702,9512.0
2016-10-24 10:40:00,30.31,30.31,30.27,30.3,18592.0,27.7111,27.7111,27.6745,27.702,18592.0
2016-10-24 10:50:00,30.3,30.33,30.29,30.32,22956.0,27.702,27.7294,27.6928,27.7202,22956.0
2016-10-24 11:00:00,30.31,30.33,30.31,30.32,15732.0,27.7111,27.7294,27.7111,27.7202,15732.0
2016-10-24 11:10:00,30.33,30.34,30.32,30.34,18072.0,27.7294,27.7385,27.7202,27.7385,18072.0
2016-10-24 11:20:00,30.34,30.34,30.32,30.32,14112.0,27.7385,27.7385,27.7202,27.7202,14112.0
2016-10-24 11:30:00,30.32,30.32,30.31,30.31,20512.0,27.7202,27.7202,27.7111,27.7111,20512.0
2016-10-24 11:40:00,30.32,30.32,30.31,30.31,51356.0,27.7202,27.7202,27.7111,27.7111,51356.0
2016-10-24 11:50:00,30.31,30.31,30.3,30.3,26516.0,27.7111,27.7111,27.702,27.702,26516.0
2016-10-24 12:00:00,30.3,30.31,30.29,30.3,63228.0,27.702,27.7111,27.6928,27.702,63228.0
2016-10-24 12:10:00,30.3,30.31,30.3,30.31,38668.0,27.702,27.7111,27.702,27.7111,38668.0
2016-10-24 12:20:00,30.31,30.31,30.29,30.29,14596.0,27.7111,27.7111,27.6928,27.6928,14596.0
2016-10-24 12:30:00,30.29,30.29,30.28,30.28,30720.0,27.6928,27.6928,27.6837,27.6837,30720.0
2016-10-24 12:40:00,30.28,30.29,30.27,30.29,42828.0,27.6837,27.6928,27.6745,27.6928,42828.0
2016-10-24 12:50:00,30.29,30.3,30.29,30.3,52932.0,27.6928,27.702,27.6928,27.702,52932.0
2016-10-24 13:00:00,30.3,30.3,30.29,30.3,18604.0,27.702,27.702,27.6928,27.702,18604.0
2016-10-24 13:10:00,30.3,30.3,30.3,30.3,40236.0,27.702,27.702,27.702,27.702,40236.0
2016-10-24 13:20:00,30.3,30.31,30.3,30.31,10528.0,27.702,27.7111,27.702,27.7111,10528.0
2016-10-24 13:30:00,30.31,30.31,30.3,30.3,13940.0,27.7111,27.7111,27.702,27.702,13940.0
2016-10-24 13:40:00,30.3,30.32,30.3,30.32,9192.0,27.702,27.7202,27.702,27.7202,9192.0
2016-10-24 13:50:00,30.32,30.33,30.31,30.31,149092.0,27.7202,27.7294,27.7111,27.7111,149092.0
2016-10-24 14:00:00,30.32,30.33,30.31,30.32,67264.0,27.7202,27.7294,27.7111,27.7202,67264.0
2016-10-24 14:10:00,30.32,30.32,30.31,30.31,47028.0,27.7202,27.7202,27.7111,27.7111,47028.0
2016-10-24 14:20:00,30.31,30.32,30.31,30.31,20400.0,27.7111,27.7202,27.7111,27.7111,20400.0
2016-10-24 14:30:00,30.32,30.32,30.31,30.31,69520.0,27.7202,27.7202,27.7111,27.7111,69520.0
2016-10-24 14:40:00,30.31,30.32,30.31,30.31,68024.0,27.7111,27.7202,27.7111,27.7111,68024.0
2016-10-24 14:50:00,30.31,30.32,30.31,30.32,42892.0,27.7111,27.7202,27.7111,27.7202,42892.0
2016-10-24 15:00:00,30.32,30.32,30.31,30.31,55840.0,27.7202,27.7202,27.7111,27.7111,55840.0
2016-10-24 15:10:00,30.31,30.32,30.31,30.31,20584.0,27.7111,27.7202,27.7111,27.7111,20584.0
2016-10-24 15:20:00,30.31,30.31,30.3,30.31,25288.0,27.7111,27.7111,27.702,27.7111,25288.0
2016-10-24 15:30:00,30.31,30.31,30.29,30.31,68224.0,27.7111,27.7111,27.6928,27.7111,68224.0
2016-10-24 15:40:00,30.31,30.32,30.3,30.31,40080.0,27.7111,27.7202,27.702,27.7111,40080.0
2016-10-24 15:50:00,30.31,30.34,30.31,30.32,86064.0,27.7111,27.7385,27.7111,27.7202,86064.0
2016-10-25 09:30:00,30.28,30.28,30.19,30.2,50104.0,27.6837,27.6837,27.6014,27.6105,50104.0
2016-10-25 09:40:00,30.23,30.25,30.23,30.24,50876.0,27.638,27.6562,27.638,27.6471,50876.0
2016-10-25 09:50:00,30.24,30.25,30.24,30.25,33568.0,27.6471,27.6562,27.6471,27.6562,33568.0
2016-10-25 10:00:00,30.24,30.26,30.24,30.26,28176.0,27.6471,27.6654,27.6471,27.6654,28176.0
2016-10-25 10:10:00,30.25,30.25,30.23,30.24,26528.0,27.6562,27.6562,27.638,27.6471,26528.0
2016-10-25 10:20:00,30.24,30.24,30.22,30.23,29728.0,27.6471,27.6471,27.6288,27.638,29728.0
2016-10-25 10:30:00,30.22,30.22,30.21,30.21,60488.0,27.6288,27.6288,27.6197,27.6197,60488.0
2016-10-25 10:40:00,30.21,30.21,30.16,30.17,100700.0,27.6197,27.6197,27.574,27.5831,100700.0
2016-10-25 10:50:00,30.17,30.18,30.16,30.18,57216.0,27.5831,27.5923,27.574,27.5923,57216.0
2016-10-25 11:00:00,30.18,30.19,30.17,30.19,26364.0,27.5923,27.6014,27.5831,27.6014,26364.0
2016-10-25 11:10:00,30.19,30.19,30.18,30.18,33420.0,27.6014,27.6014,27.5923,27.5923,33420.0
2016-10-25 11:20:00,30.18,30.19,30.16,30.19,47116.0,27.5923,27.6014,27.574,27.6014,47116.0
2016-10-25 11:30:00,30.19,30.2,30.18,30.19,109552.0,27.6014,27.6105,27.5923,27.6014,109552.0
2016-10-25 11:40:00,30.19,30.2,30.17,30.17,85744.0,27.6014,27.6105,27.5831,27.5831,85744.0
2016-10-25 11:50:00,30.18,30.18,30.17,30.18,30364.0,27.5923,27.5923,27.5831,27.5923,30364.0
2016-10-25 12:00:00,30.17,30.18,30.14,30.15,100248.0,27.5831,27.5923,27.5557,27.5648,100248.0
2016-10-25 12:10:00,30.15,30.15,30.13,30.15,23888.0,27.5648,27.5648,27.5465,27.5648,23888.0
2016-10-25 12:20:00,30.14,30.16,30.14,30.14,33896.0,27.5557,27.574,27.5557,27.5557,33896.0
2016-10-25 12:30:00,30.14,30.15,30.13,30.15,39264.0,27.5557,27.5648,27.5465,27.5648,39264.0
2016-10-25 12:40:00,30.15,30.18,30.14,30.17,34076.0,27.5648,27.5923,27.5557,27.5831,34076.0
2016-10-25 12:50:00,30.17,30.17,30.16,30.17,17080.0,27.5831,27.5831,27.574,27.5831,17080.0
2016-10-25 13:00:00,30.16,30.17,30.16,30.16,18768.0,27.574,27.5831,27.574,27.574,18768.0
2016-10-25 13:10:00,30.16,30.18,30.16,30.18,12600.0,27.574,27.5923,27.574,27.5923,12600.0
2016-10-25 13:20:00,30.18,30.18,30.17,30.17,42056.0,27.5923,27.5923,27.5831,27.5831,42056.0
2016-10-25 13:30:00,30.17,30.18,30.17,30.18,53776.0,27.5831,27.5923,27.5831,27.5923,53776.0
2016-10-25 13:40:00,30.18,30.19,30.18,30.18,15936.0,27.5923,27.6014,27.5923,27.5923,15936.0
2016-10-25 13:50:00,30.2,30.2,30.19,30.19,14028.0,27.6105,27.6105,27.6014,27.6014,14028.0
2016-10-25 14:00:00,30.19,30.2,30.19,30.19,15920.0,27.6014,27.6105,27.6014,27.6014,15920.0
2016-10-25 14:10:00,30.2,30.2,30.18,30.18,19416.0,27.6105,27.6105,27.5923,27.5923,19416.0
2016-10-25 14:20:00,30.18,30.18,30.17,30.18,305940.0,27.5923,27.5923,27.5831,27.5923,305940.0
2016-10-25 14:30:00,30.17,30.17,30.16,30.16,10552.0,27.5831,27.5831,27.574,27.574,10552.0
2016-10-25 14:40:00,30.17,30.17,30.16,30.16,66796.0,27.5831,27.5831,27.574,27.574,66796.0
2016-10-25 14:50:00,30.16,30.16,30.14,30.14,88524.0,27.574,27.574,27.5557,27.5557,88524.0
2016-10-25 15:00:00,30.14,30.15,30.14,30.14,71124.0,27.5557,27.5648,27.5557,27.5557,71124.0
2016-10-25 15:10:00,30.15,30.15,30.13,30.14,166672.0,27.5648,27.5648,27.5465,27.5557,166672.0
2016-10-25 15:20:00,30.14,30.16,30.14,30.16,130172.0,27.5557,27.574,27.5557,27.574,130172.0
2016-10-25 15:30:00,30.16,30.16,30.15,30.15,43492.0,27.574,27.574,27.5648,27.5648,43492.0
2016-10-25 15:40:00,30.15,30.16,30.14,30.15,128176.0,27.5648,27.574,27.5557,27.5648,128176.0
2016-10-25 15:50:00,30.16,30.16,30.13,30.15,122512.0,27.574,27.574,27.5465,27.5648,122512.0
2016-10-26 09:30:00,29.99,30.01,29.96,29.97,41064.0,27.4185,27.4368,27.3911,27.4003,41064.0
2016-10-26 09:40:00,29.99,30.0,29.97,29.99,74736.0,27.4185,27.4277,27.4003,27.4185,74736.0
2016-10-26 09:50:00,29.98,29.98,29.93,29.95,36736.0,27.4094,27.4094,27.3637,27.382,36736.0
2016-10-26 10:00:00,29.96,29.99,29.95,29.98,33248.0,27.3911,27.4185,27.382,27.4094,33248.0
2016-10-26 10:10:00,29.98,29.99,29.96,29.96,16576.0,27.4094,27.4185,27.3911,27.3911,16576.0
2016-10-26 10:20:00,29.97,29.98,29.96,29.96,18272.0,27.4003,27.4094,27.3911,27.3911,18272.0
2016-10-26 10:30:00,29.96,30.03,29.96,30.03,52820.0,27.3911,27.4551,27.3911,27.4551,52820.0
2016-10-26 10:40:00,30.03,30.03,30.02,30.03,55696.0,27.4551,27.4551,27.446,27.4551,55696.0
2016-10-26 10:50:00,30.03,30.1,30.02,30.1,22860.0,27.4551,27.5191,27.446,27.5191,22860.0
2016-10-26 11:00:00,30.09,30.11,30.08,30.11,110812.0,27.51,27.5283,27.5008,27.5283,110812.0
2016-10-26 11:10:00,30.1,30.11,30.09,30.1,8444.0,27.5191,27.5283,27.51,27.5191,8444.0
2016-10-26 11:20:00,30.1,30.1,30.09,30.09,27924.0,27.5191,27.5191,27.51,27.51,27924.0
2016-10-26 11:30:00,30.1,30.11,30.09,30.09,27968.0,27.5191,27.5283,27.51,27.51,27968.0
2016-10-26 11:40:00,30.09,30.1,30.08,30.08,37136.0,27.51,27.5191,27.5008,27.5008,37136.0
2016-10-26 11:50:00,30.09,30.1,30.08,30.08,85952.0,27.51,27.5191,27.5008,27.5008,85952.0
2016-10-26 12:00:00,30.08,30.08,30.07,30.07,12512.0,27.5008,27.5008,27.4917,27.4917,12512.0
2016-10-26 12:10:00,30.08,30.09,30.08,30.09,12028.0,27.5008,27.51,27.5008,27.51,12028.0
2016-10-26 12:20:00,30.08,30.09,30.08,30.08,35432.0,27.5008,27.51,27.5008,27.5008,35432.0
2016-10-26 12:30:00,30.07,30.08,30.06,30.07,47244.0,27.4917,27.5008,27.4825,27.4917,47244.0
2016-10-26 12:40:00,30.07,30.08,30.07,30.07,24272.0,27.4917,27.5008,27.4917,27.4917,24272.0
2016-10-26 12:50:00,30.08,30.09,30.06,30.06,26364.0,27.5008,27.51,27.4825,27.4825,26364.0
2016-10-26 13:00:00,30.07,30.08,30.05,30.05,20516.0,27.4917,27.5008,27.4734,27.4734,20516.0
2016-10-26 13:10:00,30.05,30.05,30.02,30.03,11768.0,27.4734,27.4734,27.446,27.4551,11768.0
2016-10-26 13:20:00,30.03,30.04,30.03,30.03,25260.0,27.4551,27.4643,27.4551,27.4551,25260.0
2016-10-26 13:30:00,30.03,30.03,30.01,30.02,36736.0,27.4551,27.4551,27.4368,27.446,36736.0
2016-10-26 13:40:00,30.0,30.0,29.98,29.99,41296.0,27.4277,27.4277,27.4094,27.4185,41296.0
2016-10-26 13:50:00,29.98,29.99,29.95,29.97,20872.0,27.4094,27.4185,27.382,27.4003,20872.0
2016-10-26 14:00:00,29.96,29.97,29.93,29.96,25608.0,27.3911,27.4003,27.3637,27.3911,25608.0
2016-10-26 14:10:00,29.95,29.99,29.95,29.97,55900.0,27.382,27.4185,27.382,27.4003,55900.0
2016-10-26 14:20:00,29.97,29.98,29.97,29.98,61624.0,27.4003,27.4094,27.4003,27.4094,61624.0
2016-10-26 14:30:00,29.98,30.0,29.97,29.99,53732.0,27.4094,27.4277,27.4003,27.4185,53732.0
2016-10-26 14:40:00,29.99,30.01,29.99,30.0,50400.0,27.4185,27.4368,27.4185,27.4277,50400.0
2016-10-26 14:50:00,29.99,30.03,29.99,30.02,55364.0,27.4185,27.4551,27.4185,27.446,55364.0
2016-10-26 15:00:00,30.02,30.02,29.99,30.0,96956.0,27.446,27.446,27.4185,27.4277,96956.0
2016-10-26 15:10:00,30.0,30.02,30.0,30.02,45136.0,27.4277,27.446,27.4277,27.446,45136.0
2016-10-26 15:20:00,30.01,30.04,30.01,30.02,54524.0,27.4368,27.4643,27.4368,27.446,54524.0
2016-10-26 15:30:00,30.03,30.03,30.01,30.02,64008.0,27.4551,27.4551,27.4368,27.446,64008.0
2016-10-26 15:40:00,30.02,30.04,30.01,30.02,37788.0,27.446,27.4643,27.4368,27.446,37788.0
2016-10-26 15:50:00,30.02,30.02,30.0,30.01,42332.0,27.446,27.446,27.4277,27.4368,42332.0
2016-10-27 09:30:00,30.12,30.12,30.05,30.05,72284.0,27.5374,27.5374,27.4734,27.4734,72284.0
2016-10-27 09:40:00,30.05,30.05,30.02,30.02,30396.0,27.4734,27.4734,27.446,27.446,30396.0
2016-10-27 09:50:00,30.03,30.04,30.02,30.04,14892.0,27.4551,27.4643,27.446,27.4643,14892.0
2016-10-27 10:00:00,30.04,30.04,29.99,30.0,25232.0,27.4643,27.4643,27.4185,27.4277,25232.0
2016-10-27 10:10:00,29.98,29.99,29.94,29.94,68184.0,27.4094,27.4185,27.3728,27.3728,68184.0
2016-10-27 10:20:00,29.95,29.95,29.91,29.93,59212.0,27.382,27.382,27.3454,27.3637,59212.0
2016-10-27 10:30:00,29.93,29.95,29.9,29.91,35224.0,27.3637,27.382,27.3363,27.3454,35224.0
2016-10-27 10:40:00,29.91,29.93,29.91,29.93,20764.0,27.3454,27.3637,27.3454,27.3637,20764.0
2016-10-27 10:50:00,29.93,29.93,29.9,29.9,35256.0,27.3637,27.3637,27.3363,27.3363,35256.0
2016-10-27 11:00:00,29.9,29.94,29.89,29.93,54068.0,27.3363,27.3728,27.3271,27.3637,54068.0
2016-10-27 11:10:00,29.94,29.94,29.93,29.93,14288.0,27.3728,27.3728,27.3637,27.3637,14288.0
2016-10-27 11:20:00,29.95,29.95,29.93,29.95,48468.0,27.382,27.382,27.3637,27.382,48468.0
2016-10-27 11:30:00,29.94,29.95,29.92,29.92,24724.0,27.3728,27.382,27.3545,27.3545,24724.0
2016-10-27 11:40:00,29.91,29.94,29.91,29.93,60528.0,27.3454,27.3728,27.3454,27.3637,60528.0
2016-10-27 11:50:00,29.93,29.99,29.93,29.99,24408.0,27.3637,27.4185,27.3637,27.4185,24408.0
2016-10-27 12:00:00,29.99,29.99,29.98,29.99,19524.0,27.4185,27.4185,27.4094,27.4185,19524.0
2016-10-27 12:10:00,29.99,30.0,29.98,29.98,25468.0,27.4185,27.4277,27.4094,27.4094,25468.0
2016-10-27 12:20:00,29.98,29.98,29.96,29.97,20180.0,27.4094,27.4094,27.3911,27.4003,20180.0
2016-10-27 12:30:00,29.97,29.97,29.92,29.93,32492.0,27.4003,27.4003,27.3545,27.3637,32492.0
2016-10-27 12:40:00,29.93,29.93,29.91,29.92,20332.0,27.3637,27.3637,27.3454,27.3545,20332.0
2016-10-27 12:50:00,29.92,29.93,29.91,29.93,243916.0,27.3545,27.3637,27.3454,27.3637,243916.0
2016-10-27 13:00:00,29.93,29.94,29.9,29.9,21416.0,27.3637,27.3728,27.3363,27.3363,21416.0
2016-10-27 13:10:00,29.91,29.93,29.91,29.92,8164.0,27.3454,27.3637,27.3454,27.3545,8164.0
2016-10-27 13:20:00,29.92,29.93,29.92,29.93,34228.0,27.3545,27.3637,27.3545,27.3637,34228.0
2016-10-27 13:30:00,29.93,29.95,29.92,29.95,30044.0,27.3637,27.382,27.3545,27.382,30044.0
2016-10-27 13:40:00,29.96,29.96,29.93,29.93,23048.0,27.3911,27.3911,27.3637,27.3637,23048.0
2016-10-27 13:50:00,29.93,29.94,29.93,29.93,32256.0,27.3637,27.3728,27.3637,27.3637,32256.0
2016-10-27 14:00:00,29.93,29.95,29.93,29.93,16652.0,27.3637,27.382,27.3637,27.3637,16652.0
2016-10-27 14:10:00,29.93,29.96,29.93,29.95,26860.0,27.3637,27.3911,27.3637,27.382,26860.0
2016-10-27 14:20:00,29.95,29.95,29.93,29.94,34004.0,27.382,27.382,27.3637,27.3728,34004.0
2016-10-27 14:30:00,29.94,29.94,29.9,29.92,67552.0,27.3728,27.3728,27.3363,27.3545,67552.0
2016-10-27 14:40:00,29.91,29.92,29.9,29.9,15576.0,27.3454,27.3545,27.3363,27.3363,15576.0
2016-10-27 14:50:00,29.91,29.91,29.89,29.9,21560.0,27.3454,27.3454,27.3271,27.3363,21560.0
2016-10-27 15:00:00,29.91,29.92,29.9,29.9,30496.0,27.3454,27.3545,27.3363,27.3363,30496.0
2016-10-27 15:10:00,29.89,29.9,29.85,29.85,78264.0,27.3271,27.3363,27.2905,27.2905,78264.0
2016-10-27 15:20:00,29.85,29.88,29.84,29.88,55128.0,27.2905,27.318,27.2814,27.318,55128.0
2016-10-27 15:30:00,29.88,29.89,29.86,29.88,35620.0,27.318,27.3271,27.2997,27.318,35620.0
2016-10-27 15:40:00,29.88,29.88,29.86,29.87,32152.0,27.318,27.318,27.2997,27.3088,32152.0
2016-10-27 15:50:00,29.87,29.87,29.86,29.87,72912.0,27.3088,27.3088,27.2997,27.3088,72912.0
2016-10-28 09:30:00,29.84,29.88,29.78,29.88,45312.0,27.2814,27.318,27.2265,27.318,45312.0
2016-10-28 09:40:00,29.88,29.94,29.88,29.94,30688.0,27.318,27.3728,27.318,27.3728,30688.0
2016-10-28 09:50:00,29.95,29.95,29.92,29.92,44856.0,27.382,27.382,27.3545,27.3545,44856.0
2016-10-28 10:00:00,29.92,29.93,29.88,29.89,48764.0,27.3545,27.3637,27.318,27.3271,48764.0
2016-10-28 10:10:00,29.89,29.91,29.85,29.9,48296.0,27.3271,27.3454,27.2905,27.3363,48296.0
2016-10-28 10:20:00,29.9,29.93,29.89,29.93,34468.0,27.3363,27.3637,27.3271,27.3637,34468.0
2016-10-28 10:30:00,29.92,30.0,29.92,29.99,59276.0,27.3545,27.4277,27.3545,27.4185,59276.0
2016-10-28 10:40:00,29.99,30.0,29.98,30.0,14716.0,27.4185,27.4277,27.4094,27.4277,14716.0
2016-10-28 10:50:00,30.0,30.0,29.98,29.98,18308.0,27.4277,27.4277,27.4094,27.4094,18308.0
2016-10-28 11:00:00,29.98,29.99,29.97,29.97,75504.0,27.4094,27.4185,27.4003,27.4003,75504.0
2016-10-28 11:10:00,29.97,29.98,29.96,29.96,63852.0,27.4003,27.4094,27.3911,27.3911,63852.0
2016-10-28 11:20:00,29.97,29.98,29.96,29.96,70864.0,27.4003,27.4094,27.3911,27.3911,70864.0
2016-10-28 11:30:00,29.96,29.98,29.96,29.97,5420.0,27.3911,27.4094,27.3911,27.4003,5420.0
2016-10-28 11:40:00,29.97,29.97,29.95,29.95,14140.0,27.4003,27.4003,27.382,27.382,14140.0
2016-10-28 11:50:00,29.95,29.96,29.95,29.95,34180.0,27.382,27.3911,27.382,27.382,34180.0
2016-10-28 12:00:00,29.95,29.97,29.93,29.97,64968.0,27.382,27.4003,27.3637,27.4003,64968.0
2016-10-28 12:10:00,29.98,29.99,29.98,29.98,39692.0,27.4094,27.4185,27.4094,27.4094,39692.0
2016-10-28 12:20:00,29.99,30.01,29.99,30.0,30728.0,27.4185,27.4368,27.4185,27.4277,30728.0
2016-10-28 12:30:00,30.0,30.0,29.98,29.98,11752.0,27.4277,27.4277,27.4094,27.4094,11752.0
2016-10-28 12:40:00,29.98,29.99,29.98,29.98,13256.0,27.4094,27.4185,27.4094,27.4094,13256.0
2016-10-28 12:50:00,29.98,30.0,29.98,29.98,11984.0,27.4094,27.4277,27.4094,27.4094,11984.0
2016-10-28 13:00:00,29.98,29.98,29.82,29.82,276832.0,27.4094,27.4094,27.2631,27.2631,276832.0
2016-10-28 13:10:00,29.83,29.88,29.79,29.84,315196.0,27.2723,27.318,27.2357,27.2814,315196.0
2016-10-28 13:20:00,29.86,29.89,29.83,29.85,75792.0,27.2997,27.3271,27.2723,27.2905,75792.0
2016-10-28 13:30:00,29.84,29.84,29.74,29.77,167964.0,27.2814,27.2814,27.19,27.2174,167964.0
2016-10-28 13:40:00,29.77,29.8,29.75,29.78,154012.0,27.2174,27.2448,27.1991,27.2265,154012.0
2016-10-28 13:50:00,29.78,29.8,29.75,29.75,81960.0,27.2265,27.2448,27.1991,27.1991,81960.0
2016-10-28 14:00:00,29.74,29.77,29.72,29.75,24796.0,27.19,27.2174,27.1717,27.1991,24796.0
2016-10-28 14:10:00,29.76,29.82,29.74,29.79,132788.0,27.2083,27.2631,27.19,27.2357,132788.0
2016-10-28 14:20:00,29.79,29.84,29.79,29.83,125548.0,27.2357,27.2814,27.2357,27.2723,125548.0
2016-10-28 14:30:00,29.84,29.86,29.8,29.83,50332.0,27.2814,27.2997,27.2448,27.2723,50332.0
2016-10-28 14:40:00,29.82,29.83,29.78,29.81,91048.0,27.2631,27.2723,27.2265,27.254,91048.0
2016-10-28 14:50:00,29.81,29.88,29.81,29.87,35668.0,27.254,27.318,27.254,27.3088,35668.0
2016-10-28 15:00:00,29.86,29.87,29.83,29.83,49304.0,27.2997,27.3088,27.2723,27.2723,49304.0
2016-10-28 15:10:00,29.83,29.84,29.8,29.82,61408.0,27.2723,27.2814,27.2448,27.2631,61408.0
2016-10-28 15:20:00,29.82,29.9,29.82,29.9,103228.0,27.2631,27.3363,27.2631,27.3363,103228.0
2016-10-28 15:30:00,29.88,29.88,29.82,29.83,200536.0,27.318,27.318,27.2631,27.2723,200536.0
2016-10-28 15:40:00,29.82,29.84,29.78,29.81,67512.0,27.2631,27.2814,27.2265,27.254,67512.0
2016-10-28 15:50:00,29.82,29.82,29.78,29.79,101076.0,27.2631,27.2631,27.2265,27.2357,101076.0
2016-10-31 09:30:00,29.87,29.88,29.82,29.83,60448.0,27.3088,27.318,27.2631,27.2723,60448.0
2016-10-31 09:40:00,29.83,29.85,29.81,29.85,44528.0,27.2723,27.2905,27.254,27.2905,44528.0
2016-10-31 09:50:00,29.84,29.84,29.79,29.79,22508.0,27.2814,27.2814,27.2357,27.2357,22508.0
2016-10-31 10:00:00,29.81,29.82,29.79,29.8,18772.0,27.254,27.2631,27.2357,27.2448,18772.0
2016-10-31 10:10:00,29.8,29.82,29.8,29.81,18096.0,27.2448,27.2631,27.2448,27.254,18096.0
2016-10-31 10:20:00,29.8,29.83,29.8,29.82,15628.0,27.2448,27.2723,27.2448,27.2631,15628.0
2016-10-31 10:30:00,29.83,29.83,29.77,29.78,28632.0,27.2723,27.2723,27.2174,27.2265,28632.0
2016-10-31 10:40:00,29.78,29.79,29.77,29.78,19424.0,27.2265,27.2357,27.2174,27.2265,19424.0
2016-10-31 10:50:00,29.78,29.83,29.78,29.8,21932.0,27.2265,27.2723,27.2265,27.2448,21932.0
2016-10-31 11:00:00,29.79,29.8,29.79,29.8,17040.0,27.2357,27.2448,27.2357,27.2448,17040.0
2016-10-31 11:10:00,29.81,29.81,29.79,29.81,16352.0,27.254,27.254,27.2357,27.254,16352.0
2016-10-31 11:20:00,29.81,29.84,29.81,29.84,15212.0,27.254,27.2814,27.254,27.2814,15212.0
2016-10-31 11:30:00,29.85,29.86,29.85,29.85,53868.0,27.2905,27.2997,27.2905,27.2905,53868.0
2016-10-31 11:40:00,29.85,29.86,29.84,29.86,27524.0,27.2905,27.2997,27.2814,27.2997,27524.0
2016-10-31 11:50:00,29.86,29.86,29.85,29.86,9756.0,27.2997,27.2997,27.2905,27.2997,9756.0
2016-10-31 12:00:00,29.86,29.86,29.85,29.85,14960.0,27.2997,27.2997,27.2905,27.2905,14960.0
2016-10-31 12:10:00,29.85,29.85,29.84,29.84,38472.0,27.2905,27.2905,27.2814,27.2814,38472.0
2016-10-31 12:20:00,29.84,29.84,29.82,29.84,11512.0,27.2814,27.2814,27.2631,27.2814,11512.0
2016-10-31 12:30:00,29.85,29.86,29.84,29.85,15984.0,27.2905,27.2997,27.2814,27.2905,15984.0
2016-10-31 12:40:00,29.85,29.85,29.83,29.83,21512.0,27.2905,27.2905,27.2723,27.2723,21512.0
2016-10-31 12:50:00,29.84,29.84,29.82,29.83,43560.0,27.2814,27.2814,27.2631,27.2723,43560.0
2016-10-31 13:00:00,29.83,29.83,29.82,29.82,40760.0,27.2723,27.2723,27.2631,27.2631,40760.0
2016-10-31 13:10:00,29.82,29.83,29.81,29.81,33420.0,27.2631,27.2723,27.254,27.254,33420.0
2016-10-31 13:20:00,29.81,29.83,29.81,29.81,41812.0,27.254,27.2723,27.254,27.254,41812.0
2016-10-31 13:30:00,29.81,29.82,29.8,29.81,39888.0,27.254,27.2631,27.2448,27.254,39888.0
2016-10-31 13:40:00,29.81,29.82,29.8,29.81,42272.0,27.254,27.2631,27.2448,27.254,42272.0
2016-10-31 13:50:00,29.81,29.82,29.79,29.8,41500.0,27.254,27.2631,27.2357,27.2448,41500.0
2016-10-31 14:00:00,29.79,29.8,29.79,29.79,32908.0,27.2357,27.2448,27.2357,27.2357,32908.0
2016-10-31 14:10:00,29.79,29.79,29.76,29.78,52928.0,27.2357,27.2357,27.2083,27.2265,52928.0
2016-10-31 14:20:00,29.77,29.78,29.76,29.77,76984.0,27.2174,27.2265,27.2083,27.2174,76984.0
2016-10-31 14:30:00,29.77,29.78,29.77,29.78,18080.0,27.2174,27.2265,27.2174,27.2265,18080.0
2016-10-31 14:40:00,29.79,29.79,29.75,29.76,46060.0,27.2357,27.2357,27.1991,27.2083,46060.0
2016-10-31 14:50:00,29.76,29.78,29.75,29.78,112340.0,27.2083,27.2265,27.1991,27.2265,112340.0
2016-10-31 15:00:00,29.77,29.8,29.77,29.79,71308.0,27.2174,27.2448,27.2174,27.2357,71308.0
2016-10-31 15:10:00,29.79,29.81,29.79,29.79,57352.0,27.2357,27.254,27.2357,27.2357,57352.0
2016-10-31 15:20:00,29.79,29.8,29.78,29.8,45444.0,27.2357,27.2448,27.2265,27.2448,45444.0
2016-10-31 15:30:00,29.8,29.81,29.79,29.79,25904.0,27.2448,27.254,27.2357,27.2357,25904.0
2016-10-31 15:40:00,29.79,29.8,29.78,29.8,46268.0,27.2357,27.2448,27.2265,27.2448,46268.0
2016-10-31 15:50:00,29.79,29.8,29.76,29.77,145476.0,27.2357,27.2448,27.2083,27.2174,145476.0
2016-11-01 09:30:00,29.83,29.83,29.76,29.77,254232.0,27.2723,27.2723,27.2083,27.2174,254232.0
2016-11-01 09:40:00,29.77,29.77,29.74,29.75,87752.0,27.2174,27.2174,27.19,27.1991,87752.0
2016-11-01 09:50:00,29.75,29.76,29.73,29.75,28948.0,27.1991,27.2083,27.1808,27.1991,28948.0
2016-11-01 10:00:00,29.75,29.77,29.73,29.73,91388.0,27.1991,27.2174,27.1808,27.1808,91388.0
2016-11-01 10:10:00,29.73,29.73,29.7,29.7,34060.0,27.1808,27.1808,27.1534,27.1534,34060.0
2016-11-01 10:20:00,29.72,29.72,29.71,29.71,35112.0,27.1717,27.1717,27.1626,27.1626,35112.0
2016-11-01 10:30:00,29.7,29.72,29.67,29.67,105384.0,27.1534,27.1717,27.126,27.126,105384.0
2016-11-01 10:40:00,29.66,29.68,29.65,29.67,48748.0,27.1168,27.1351,27.1077,27.126,48748.0
2016-11-01 10:50:00,29.68,29.7,29.68,29.7,29664.0,27.1351,27.1534,27.1351,27.1534,29664.0
2016-11-01 11:00:00,29.7,29.72,29.7,29.7,48176.0,27.1534,27.1717,27.1534,27.1534,48176.0
2016-11-01 11:10:00,29.7,29.7,29.68,29.7,40960.0,27.1534,27.1534,27.1351,27.1534,40960.0
2016-11-01 11:20:00,29.68,29.7,29.67,29.67,23340.0,27.1351,27.1534,27.126,27.126,23340.0
2016-11-01 11:30:00,29.67,29.68,29.65,29.68,39412.0,27.126,27.1351,27.1077,27.1351,39412.0
2016-11-01 11:40:00,29.67,29.69,29.67,29.68,22496.0,27.126,27.1443,27.126,27.1351,22496.0
2016-11-01 11:50:00,29.68,29.68,29.64,29.64,17344.0,27.1351,27.1351,27.0986,27.0986,17344.0
2016-11-01 12:00:00,29.65,29.65,29.61,29.61,38560.0,27.1077,27.1077,27.0711,27.0711,38560.0
2016-11-01 12:10:00,29.6,29.6,29.56,29.56,40680.0,27.062,27.062,27.0254,27.0254,40680.0
2016-11-01 12:20:00,29.57,29.59,29.56,29.57,49660.0,27.0346,27.0528,27.0254,27.0346,49660.0
2016-11-01 12:30:00,29.57,29.6,29.57,29.58,49508.0,27.0346,27.062,27.0346,27.0437,49508.0
2016-11-01 12:40:00,29.58,29.58,29.53,29.53,70436.0,27.0437,27.0437,26.998,26.998,70436.0
2016-11-01 12:50:00,29.53,29.55,29.52,29.55,25440.0,26.998,27.0163,26.9888,27.0163,25440.0
2016-11-01 13:00:00,29.56,29.56,29.54,29.54,13740.0,27.0254,27.0254,27.0071,27.0071,13740.0
2016-11-01 13:10:00,29.54,29.55,29.5,29.52,27552.0,27.0071,27.0163,26.9706,26.9888,27552.0
2016-11-01 13:20:00,29.5,29.52,29.47,29.51,75768.0,26.9706,26.9888,26.9431,26.9797,75768.0
2016-11-01 13:30:00,29.5,29.51,29.48,29.48,145844.0,26.9706,26.9797,26.9523,26.9523,145844.0
2016-11-01 13:40:00,29.47,29.48,29.41,29.43,122632.0,26.9431,26.9523,26.8883,26.9066,122632.0
2016-11-01 13:50:00,29.43,29.45,29.43,29.43,35972.0,26.9066,26.9248,26.9066,26.9066,35972.0
2016-11-01 14:00:00,29.43,29.44,29.39,29.4,73000.0,26.9066,26.9157,26.87,26.8791,73000.0
2016-11-01 14:10:00,29.41,29.42,29.33,29.35,121756.0,26.8883,26.8974,26.8151,26.8334,121756.0
2016-11-01 14:20:00,29.35,29.47,29.35,29.45,192980.0,26.8334,26.9431,26.8334,26.9248,192980.0
2016-11-01 14:30:00,29.45,29.49,29.43,29.47,57116.0,26.9248,26.9614,26.9066,26.9431,57116.0
2016-11-01 14:40:00,29.47,29.47,29.42,29.43,103696.0,26.9431,26.9431,26.8974,26.9066,103696.0
2016-11-01 14:50:00,29.42,29.47,29.42,29.43,183660.0,26.8974,26.9431,26.8974,26.9066,183660.0
2016-11-01 15:00:00,29.42,29.45,29.4,29.44,59400.0,26.8974,26.9248,26.8791,26.9157,59400.0
2016-11-01 15:10:00,29.43,29.47,29.42,29.46,106128.0,26.9066,26.9431,26.8974,26.934,106128.0
2016-11-01 15:20:00,29.46,29.49,29.44,29.49,317176.0,26.934,26.9614,26.9157,26.9614,317176.0
2016-11-01 15:30:00,29.49,29.51,29.47,29.51,117128.0,26.9614,26.9797,26.9431,26.9797,117128.0
2016-11-01 15:40:00,29.5,29.54,29.48,29.53,172140.0,26.9706,27.0071,26.9523,26.998,172140.0
2016-11-01 15:50:00,29.53,29.54,29.5,29.53,265080.0,26.998,27.0071,26.9706,26.998,265080.0
2016-11-02 09:30:00,29.49,29.54,29.47,29.54,154088.0,26.9614,27.0071,26.9431,27.0071,154088.0
2016-11-02 09:40:00,29.53,29.55,29.5,29.53,35924.0,26.998,27.0163,26.9706,26.998,35924.0
2016-11-02 09:50:00,29.54,29.55,29.52,29.54,35428.0,27.0071,27.0163,26.9888,27.0071,35428.0
2016-11-02 10:00:00,29.53,29.57,29.52,29.55,19092.0,26.998,27.0346,26.9888,27.0163,19092.0
2016-11-02 10:10:00,29.54,29.55,29.51,29.51,51492.0,27.0071,27.0163,26.9797,26.9797,51492.0
2016-11-02 10:20:00,29.51,29.52,29.49,29.51,53872.0,26.9797,26.9888,26.9614,26.9797,53872.0
2016-11-02 10:30:00,29.5,29.5,29.47,29.49,117700.0,26.9706,26.9706,26.9431,26.9614,117700.0
2016-11-02 10:40:00,29.49,29.5,29.46,29.48,19332.0,26.9614,26.9706,26.934,26.9523,19332.0
2016-11-02 10:50:00,29.48,29.48,29.45,29.45,56384.0,26.9523,26.9523,26.9248,26.9248,56384.0
2016-11-02 11:00:00,29.47,29.47,29.45,29.47,51736.0,26.9431,26.9431,26.9248,26.9431,51736.0
2016-11-02 11:10:00,29.48,29.53,29.48,29.52,119364.0,26.9523,26.998,26.9523,26.9888,119364.0
2016-11-02 11:20:00,29.52,29.52,29.5,29.51,32316.0,26.9888,26.9888,26.9706,26.9797,32316.0
2016-11-02 11:30:00,29.5,29.51,29.46,29.47,70336.0,26.9706,26.9797,26.934,26.9431,70336.0
2016-11-02 11:40:00,29.47,29.49,29.46,29.47,67996.0,26.9431,26.9614,26.934,26.9431,67996.0
2016-11-02 11:50:00,29.47,29.47,29.45,29.46,101840.0,26.9431,26.9431,26.9248,26.934,101840.0
2016-11-02 12:00:00,29.46,29.47,29.44,29.47,87224.0,26.934,26.9431,26.9157,26.9431,87224.0
2016-11-02 12:10:00,29.47,29.49,29.45,29.46,86476.0,26.9431,26.9614,26.9248,26.934,86476.0
2016-11-02 12:20:00,29.46,29.46,29.44,29.45,63400.0,26.934,26.934,26.9157,26.9248,63400.0
2016-11-02 12:30:00,29.45,29.45,29.43,29.43,69380.0,26.9248,26.9248,26.9066,26.9066,69380.0
2016-11-02 12:40:00,29.43,29.45,29.43,29.44,34056.0,26.9066,26.9248,26.9066,26.9157,34056.0
2016-11-02 12:50:00,29.44,29.45,29.43,29.44,26052.0,26.9157,26.9248,26.9066,26.9157,26052.0
2016-11-02 13:00:00,29.45,29.46,29.39,29.4,36888.0,26.9248,26.934,26.87,26.8791,36888.0
2016-11-02 13:10:00,29.4,29.41,29.35,29.35,31056.0,26.8791,26.8883,26.8334,26.8334,31056.0
2016-11-02 13:20:00,29.36,29.38,29.34,29.38,47564.0,26.8426,26.8608,26.8243,26.8608,47564.0
2016-11-02 13:30:00,29.38,29.38,29.36,29.36,16936.0,26.8608,26.8608,26.8426,26.8426,16936.0
2016-11-02 13:40:00,29.36,29.38,29.36,29.38,23192.0,26.8426,26.8608,26.8426,26.8608,23192.0
2016-11-02 13:50:00,29.38,29.4,29.37,29.39,60060.0,26.8608,26.8791,26.8517,26.87,60060.0
2016-11-02 14:00:00,29.4,29.41,29.28,29.28,220064.0,26.8791,26.8883,26.7694,26.7694,220064.0
2016-11-02 14:10:00,29.3,29.4,29.3,29.4,66788.0,26.7877,26.8791,26.7877,26.8791,66788.0
2016-11-02 14:20:00,29.4,29.45,29.38,29.41,202440.0,26.8791,26.9248,26.8608,26.8883,202440.0
2016-11-02 14:30:00,29.41,29.44,29.39,29.42,1259540.0,26.8883,26.9157,26.87,26.8974,1259540.0
2016-11-02 14:40:00,29.42,29.43,29.36,29.37,242496.0,26.8974,26.9066,26.8426,26.8517,242496.0
2016-11-02 14:50:00,29.37,29.39,29.34,29.37,286188.0,26.8517,26.87,26.8243,26.8517,286188.0
2016-11-02 15:00:00,29.37,29.4,29.35,29.39,172896.0,26.8517,26.8791,26.8334,26.87,172896.0
2016-11-02 15:10:00,29.4,29.4,29.36,29.36,158684.0,26.8791,26.8791,26.8426,26.8426,158684.0
2016-11-02 15:20:00,29.36,29.43,29.36,29.41,193852.0,26.8426,26.9066,26.8426,26.8883,193852.0
2016-11-02 15:30:00,29.41,29.42,29.4,29.4,123260.0,26.8883,26.8974,26.8791,26.8791,123260.0
2016-11-02 15:40:00,29.38,29.4,29.36,29.39,111624.0,26.8608,26.8791,26.8426,26.87,111624.0
2016-11-02 15:50:00,29.39,29.39,29.32,29.33,228664.0,26.87,26.87,26.806,26.8151,228664.0
2016-11-03 09:30:00,29.35,29.37,29.33,29.37,91880.0,26.8334,26.8517,26.8151,26.8517,91880.0
2016-11-03 09:40:00,29.36,29.37,29.33,29.34,27976.0,26.8426,26.8517,26.8151,26.8243,27976.0
2016-11-03 09:50:00,29.33,29.33,29.3,29.3,14796.0,26.8151,26.8151,26.7877,26.7877,14796.0
2016-11-03 10:00:00,29.3,29.33,29.27,29.31,33372.0,26.7877,26.8151,26.7603,26.7968,33372.0
2016-11-03 10:10:00,29.31,29.33,29.28,29.29,45552.0,26.7968,26.8151,26.7694,26.7786,45552.0
2016-11-03 10:20:00,29.3,29.34,29.3,29.33,19804.0,26.7877,26.8243,26.7877,26.8151,19804.0
2016-11-03 10:30:00,29.32,29.35,29.32,29.33,40128.0,26.806,26.8334,26.806,26.8151,40128.0
2016-11-03 10:40:00,29.32,29.35,29.31,29.33,31204.0,26.806,26.8334,26.7968,26.8151,31204.0
2016-11-03 10:50:00,29.33,29.33,29.29,29.3,52956.0,26.8151,26.8151,26.7786,26.7877,52956.0
2016-11-03 11:00:00,29.29,29.32,29.29,29.32,27652.0,26.7786,26.806,26.7786,26.806,27652.0
2016-11-03 11:10:00,29.32,29.33,29.31,29.32,18060.0,26.806,26.8151,26.7968,26.806,18060.0
2016-11-03 11:20:00,29.32,29.33,29.31,29.33,12352.0,26.806,26.8151,26.7968,26.8151,12352.0
2016-11-03 11:30:00,29.33,29.33,29.32,29.32,23236.0,26.8151,26.8151,26.806,26.806,23236.0
2016-11-03 11:40:00,29.32,29.33,29.3,29.32,21924.0,26.806,26.8151,26.7877,26.806,21924.0
2016-11-03 11:50:00,29.32,29.32,29.3,29.3,75224.0,26.806,26.806,26.7877,26.7877,75224.0
2016-11-03 12:00:00,29.29,29.3,29.25,29.26,47936.0,26.7786,26.7877,26.742,26.7511,47936.0
2016-11-03 12:10:00,29.26,29.27,29.24,29.24,39388.0,26.7511,26.7603,26.7328,26.7328,39388.0
2016-11-03 12:20:00,29.24,29.25,29.23,29.24,25064.0,26.7328,26.742,26.7237,26.7328,25064.0
2016-11-03 12:30:00,29.23,29.24,29.2,29.21,17528.0,26.7237,26.7328,26.6963,26.7054,17528.0
2016-11-03 12:40:00,29.21,29.23,29.19,29.21,33060.0,26.7054,26.7237,26.6871,26.7054,33060.0
2016-11-03 12:50:00,29.2,29.23,29.2,29.23,39544.0,26.6963,26.7237,26.6963,26.7237,39544.0
2016-11-03 13:00:00,29.22,29.22,29.2,29.2,5940.0,26.7146,26.7146,26.6963,26.6963,5940.0
2016-11-03 13:10:00,29.2,29.22,29.19,29.19,33384.0,26.6963,26.7146,26.6871,26.6871,33384.0
2016-11-03 13:20:00,29.2,29.25,29.19,29.24,110256.0,26.6963,26.742,26.6871,26.7328,110256.0
2016-11-03 13:30:00,29.24,29.24,29.22,29.23,52308.0,26.7328,26.7328,26.7146,26.7237,52308.0
2016-11-03 13:40:00,29.22,29.23,29.2,29.21,24452.0,26.7146,26.7237,26.6963,26.7054,24452.0
2016-11-03 13:50:00,29.22,29.22,29.19,29.2,30212.0,26.7146,26.7146,26.6871,26.6963,30212.0
2016-11-03 14:00:00,29.2,29.22,29.19,29.22,23872.0,26.6963,26.7146,26.6871,26.7146,23872.0
2016-11-03 14:10:00,29.23,29.23,29.19,29.19,37672.0,26.7237,26.7237,26.6871,26.6871,37672.0
2016-11-03 14:20:00,29.19,29.21,29.19,29.2,43148.0,26.6871,26.7054,26.6871,26.6963,43148.0
2016-11-03 14:30:00,29.2,29.21,29.18,29.18,36052.0,26.6963,26.7054,26.678,26.678,36052.0
2016-11-03 14:40:00,29.19,29.19,29.17,29.17,54868.0,26.6871,26.6871,26.6689,26.6689,54868.0
2016-11-03 14:50:00,29.19,29.21,29.18,29.21,100332.0,26.6871,26.7054,26.678,26.7054,100332.0
2016-11-03 15:00:00,29.2,29.2,29.17,29.17,55680.0,26.6963,26.6963,26.6689,26.6689,55680.0
2016-11-03 15:10:00,29.18,29.18,29.15,29.16,75160.0,26.678,26.678,26.6506,26.6597,75160.0
2016-11-03 15:20:00,29.16,29.17,29.15,29.16,42864.0,26.6597,26.6689,26.6506,26.6597,42864.0
2016-11-03 15:30:00,29.16,29.16,29.11,29.12,60088.0,26.6597,26.6597,26.614,26.6231,60088.0
2016-11-03 15:40:00,29.11,29.13,29.1,29.11,68240.0,26.614,26.6323,26.6049,26.614,68240.0
2016-11-03 15:50:00,29.11,29.16,29.11,29.15,101748.0,26.614,26.6597,26.614,26.6506,101748.0
2016-11-04 09:30:00,29.09,29.23,29.03,29.22,229672.0,26.5957,26.7237,26.5409,26.7146,229672.0
2016-11-04 09:40:00,29.21,29.21,29.15,29.18,78940.0,26.7054,26.7054,26.6506,26.678,78940.0
2016-11-04 09:50:00,29.16,29.18,29.11,29.12,150076.0,26.6597,26.678,26.614,26.6231,150076.0
2016-11-04 10:00:00,29.13,29.2,29.13,29.19,39868.0,26.6323,26.6963,26.6323,26.6871,39868.0
2016-11-04 10:10:00,29.19,29.21,29.16,29.2,29376.0,26.6871,26.7054,26.6597,26.6963,29376.0
2016-11-04 10:20:00,29.2,29.21,29.19,29.21,38624.0,26.6963,26.7054,26.6871,26.7054,38624.0
2016-11-04 10:30:00,29.2,29.23,29.2,29.23,109172.0,26.6963,26.7237,26.6963,26.7237,109172.0
2016-11-04 10:40:00,29.24,29.24,29.22,29.23,61948.0,26.7328,26.7328,26.7146,26.7237,61948.0
2016-11-04 10:50:00,29.23,29.24,29.22,29.22,67716.0,26.7237,26.7328,26.7146,26.7146,67716.0
2016-11-04 11:00:00,29.23,29.28,29.22,29.24,28908.0,26.7237,26.7694,26.7146,26.7328,28908.0
2016-11-04 11:10:00,29.24,29.28,29.24,29.28,68140.0,26.7328,26.7694,26.7328,26.7694,68140.0
2016-11-04 11:20:00,29.26,29.28,29.25,29.28,79456.0,26.7511,26.7694,26.742,26.7694,79456.0
2016-11-04 11:30:00,29.27,29.27,29.23,29.24,61696.0,26.7603,26.7603,26.7237,26.7328,61696.0
2016-11-04 11:40:00,29.24,29.25,29.23,29.24,49176.0,26.7328,26.742,26.7237,26.7328,49176.0
2016-11-04 11:50:00,29.23,29.26,29.23,29.25,53200.0,26.7237,26.7511,26.7237,26.742,53200.0
2016-11-04 12:00:00,29.26,29.27,29.25,29.27,42828.0,26.7511,26.7603,26.742,26.7603,42828.0
2016-11-04 12:10:00,29.26,29.3,29.26,29.29,59784.0,26.7511,26.7877,26.7511,26.7786,59784.0
2016-11-04 12:20:00,29.3,29.3,29.29,29.3,43604.0,26.7877,26.7877,26.7786,26.7877,43604.0
2016-11-04 12:30:00,29.3,29.3,29.28,29.28,19036.0,26.7877,26.7877,26.7694,26.7694,19036.0
2016-11-04 12:40:00,29.29,29.3,29.28,29.29,32156.0,26.7786,26.7877,26.7694,26.7786,32156.0
2016-11-04 12:50:00,29.3,29.31,29.29,29.31,77032.0,26.7877,26.7968,26.7786,26.7968,77032.0
2016-11-04 13:00:00,29.3,29.32,29.29,29.31,42216.0,26.7877,26.806,26.7786,26.7968,42216.0
2016-11-04 13:10:00,29.31,29.32,29.3,29.31,50332.0,26.7968,26.806,26.7877,26.7968,50332.0
2016-11-04 13:20:00,29.31,29.31,29.28,29.29,39544.0,26.7968,26.7968,26.7694,26.7786,39544.0
2016-11-04 13:30:00,29.28,29.31,29.28,29.3,53120.0,26.7694,26.7968,26.7694,26.7877,53120.0
2016-11-04 13:40:00,29.31,29.31,29.29,29.3,89856.0,26.7968,26.7968,26.7786,26.7877,89856.0
2016-11-04 13:50:00,29.29,29.3,29.28,29.3,11640.0,26.7786,26.7877,26.7694,26.7877,11640.0
2016-11-04 14:00:00,29.29,29.29,29.27,29.27,671952.0,26.7786,26.7786,26.7603,26.7603,671952.0
2016-11-04 14:10:00,29.27,29.29,29.27,29.29,26552.0,26.7603,26.7786,26.7603,26.7786,26552.0
2016-11-04 14:20:00,29.28,29.29,29.27,29.28,68980.0,26.7694,26.7786,26.7603,26.7694,68980.0
2016-11-04 14:30:00,29.27,29.27,29.23,29.24,275408.0,26.7603,26.7603,26.7237,26.7328,275408.0
2016-11-04 14:40:00,29.24,29.25,29.21,29.21,207176.0,26.7328,26.742,26.7054,26.7054,207176.0
2016-11-04 14:50:00,29.22,29.24,29.21,29.22,358668.0,26.7146,26.7328,26.7054,26.7146,358668.0
2016-11-04 15:00:00,29.22,29.22,29.17,29.17,57016.0,26.7146,26.7146,26.6689,26.6689,57016.0
2016-11-04 15:10:00,29.17,29.21,29.17,29.19,97884.0,26.6689,26.7054,26.6689,26.6871,97884.0
2016-11-04 15:20:00,29.19,29.2,29.18,29.18,18540.0,26.6871,26.6963,26.678,26.678,18540.0
2016-11-04 15:30:00,29.18,29.18,29.13,29.15,32628.0,26.678,26.678,26.6323,26.6506,32628.0
2016-11-04 15:40:00,29.15,29.16,29.11,29.14,111808.0,26.6506,26.6597,26.614,26.6414,111808.0
2016-11-04 15:50:00,29.13,29.14,29.11,29.12,118016.0,26.6323,26.6414,26.614,26.6231,118016.0
2016-11-07 09:30:00,29.55,29.58,29.52,29.58,185792.0,27.0163,27.0437,26.9888,27.0437,185792.0
2016-11-07 09:40:00,29.57,29.59,29.57,29.57,32052.0,27.0346,27.0528,27.0346,27.0346,32052.0
2016-11-07 09:50:00,29.57,29.57,29.56,29.57,6748.0,27.0346,27.0346,27.0254,27.0346,6748.0
2016-11-07 10:00:00,29.58,29.59,29.57,29.59,70988.0,27.0437,27.0528,27.0346,27.0528,70988.0
2016-11-07 10:10:00,29.58,29.59,29.57,29.58,21148.0,27.0437,27.0528,27.0346,27.0437,21148.0
2016-11-07 10:20:00,29.59,29.59,29.58,29.59,70908.0,27.0528,27.0528,27.0437,27.0528,70908.0
2016-11-07 10:30:00,29.59,29.65,29.59,29.63,64412.0,27.0528,27.1077,27.0528,27.0894,64412.0
2016-11-07 10:40:00,29.63,29.64,29.62,29.64,42904.0,27.0894,27.0986,27.0803,27.0986,42904.0
2016-11-07 10:50:00,29.64,29.67,29.63,29.67,66852.0,27.0986,27.126,27.0894,27.126,66852.0
2016-11-07 11:00:00,29.68,29.7,29.68,29.7,20768.0,27.1351,27.1534,27.1351,27.1534,20768.0
2016-11-07 11:10:00,29.69,29.71,29.68,29.68,92012.0,27.1443,27.1626,27.1351,27.1351,92012.0
2016-11-07 11:20:00,29.69,29.7,29.68,29.7,42996.0,27.1443,27.1534,27.1351,27.1534,42996.0
2016-11-07 11:30:00,29.71,29.72,29.7,29.72,16660.0,27.1626,27.1717,27.1534,27.1717,16660.0
2016-11-07 11:40:00,29.72,29.74,29.72,29.72,84768.0,27.1717,27.19,27.1717,27.1717,84768.0
2016-11-07 11:50:00,29.73,29.73,29.72,29.73,33764.0,27.1808,27.1808,27.1717,27.1808,33764.0
2016-11-07 12:00:00,29.74,29.75,29.74,29.74,48540.0,27.19,27.1991,27.19,27.19,48540.0
2016-11-07 12:10:00,29.74,29.74,29.73,29.73,23636.0,27.19,27.19,27.1808,27.1808,23636.0
2016-11-07 12:20:00,29.74,29.74,29.73,29.74,25984.0,27.19,27.19,27.1808,27.19,25984.0
2016-11-07 12:30:00,29.74,29.74,29.72,29.72,13956.0,27.19,27.19,27.1717,27.1717,13956.0
2016-11-07 12:40:00,29.72,29.73,29.71,29.72,20668.0,27.1717,27.1808,27.1626,27.1717,20668.0
2016-11-07 12:50:00,29.72,29.74,29.72,29.73,7112.0,27.1717,27.19,27.1717,27.1808,7112.0
2016-11-07 13:00:00,29.73,29.75,29.73,29.74,13644.0,27.1808,27.1991,27.1808,27.19,13644.0
2016-11-07 13:10:00,29.73,29.74,29.72,29.72,7844.0,27.1808,27.19,27.1717,27.1717,7844.0
2016-11-07 13:20:00,29.73,29.73,29.72,29.73,11128.0,27.1808,27.1808,27.1717,27.1808,11128.0
2016-11-07 13:30:00,29.73,29.75,29.73,29.74,27636.0,27.1808,27.1991,27.1808,27.19,27636.0
2016-11-07 13:40:00,29.74,29.74,29.73,29.74,22748.0,27.19,27.19,27.1808,27.19,22748.0
2016-11-07 13:50:00,29.75,29.75,29.74,29.75,34308.0,27.1991,27.1991,27.19,27.1991,34308.0
2016-11-07 14:00:00,29.74,29.75,29.73,29.73,83872.0,27.19,27.1991,27.1808,27.1808,83872.0
2016-11-07 14:10:00,29.74,29.75,29.73,29.75,52540.0,27.19,27.1991,27.1808,27.1991,52540.0
2016-11-07 14:20:00,29.74,29.75,29.73,29.73,40456.0,27.19,27.1991,27.1808,27.1808,40456.0
2016-11-07 14:30:00,29.73,29.74,29.72,29.72,75328.0,27.1808,27.19,27.1717,27.1717,75328.0
2016-11-07 14:40:00,29.71,29.71,29.68,29.68,21772.0,27.1626,27.1626,27.1351,27.1351,21772.0
2016-11-07 14:50:00,29.68,29.68,29.68,29.68,24496.0,27.1351,27.1351,27.1351,27.1351,24496.0
2016-11-07 15:00:00,29.69,29.69,29.67,29.67,54336.0,27.1443,27.1443,27.126,27.126,54336.0
2016-11-07 15:10:00,29.67,29.71,29.67,29.7,54832.0,27.126,27.1626,27.126,27.1534,54832.0
2016-11-07 15:20:00,29.7,29.71,29.68,29.68,57024.0,27.1534,27.1626,27.1351,27.1351,57024.0
2016-11-07 15:30:00,29.69,29.69,29.66,29.69,96308.0,27.1443,27.1443,27.1168,27.1443,96308.0
2016-11-07 15:40:00,29.68,29.75,29.68,29.75,49552.0,27.1351,27.1991,27.1351,27.1991,49552.0
2016-11-07 15:50:00,29.75,29.78,29.75,29.77,145696.0,27.1991,27.2265,27.1991,27.2174,145696.0
2016-11-08 09:30:00,29.73,29.74,29.7,29.74,82424.0,27.1808,27.19,27.1534,27.19,82424.0
2016-11-08 09:40:00,29.74,29.75,29.71,29.71,133072.0,27.19,27.1991,27.1626,27.1626,133072.0
2016-11-08 09:50:00,29.71,29.71,29.69,29.71,65888.0,27.1626,27.1626,27.1443,27.1626,65888.0
2016-11-08 10:00:00,29.71,29.73,29.71,29.73,26164.0,27.1626,27.1808,27.1626,27.1808,26164.0
2016-11-08 10:10:00,29.72,29.73,29.71,29.73,67288.0,27.1717,27.1808,27.1626,27.1808,67288.0
2016-11-08 10:20:00,29.73,29.75,29.73,29.74,25536.0,27.1808,27.1991,27.1808,27.19,25536.0
2016-11-08 10:30:00,29.74,29.75,29.73,29.74,44276.0,27.19,27.1991,27.1808,27.19,44276.0
2016-11-08 10:40:00,29.74,29.75,29.72,29.75,38944.0,27.19,27.1991,27.1717,27.1991,38944.0
2016-11-08 10:50:00,29.75,29.75,29.74,29.75,26688.0,27.1991,27.1991,27.19,27.1991,26688.0
2016-11-08 11:00:00,29.75,29.79,29.75,29.79,69928.0,27.1991,27.2357,27.1991,27.2357,69928.0
2016-11-08 11:10:00,29.79,29.85,29.79,29.85,43912.0,27.2357,27.2905,27.2357,27.2905,43912.0
2016-11-08 11:20:00,29.86,29.88,29.85,29.85,84792.0,27.2997,27.318,27.2905,27.2905,84792.0
2016-11-08 11:30:00,29.85,29.91,29.85,29.89,65936.0,27.2905,27.3454,27.2905,27.3271,65936.0
2016-11-08 11:40:00,29.89,29.9,29.89,29.9,46964.0,27.3271,27.3363,27.3271,27.3363,46964.0
2016-11-08 11:50:00,29.9,29.92,29.9,29.92,26928.0,27.3363,27.3545,27.3363,27.3545,26928.0
2016-11-08 12:00:00,29.94,29.96,29.93,29.96,35012.0,27.3728,27.3911,27.3637,27.3911,35012.0
2016-11-08 12:10:00,29.96,30.0,29.96,29.99,44968.0,27.3911,27.4277,27.3911,27.4185,44968.0
2016-11-08 12:20:00,29.99,30.01,29.99,30.0,23184.0,27.4185,27.4368,27.4185,27.4277,23184.0
2016-11-08 12:30:00,30.0,30.0,29.97,29.97,30920.0,27.4277,27.4277,27.4003,27.4003,30920.0
2016-11-08 12:40:00,29.98,30.0,29.98,30.0,26536.0,27.4094,27.4277,27.4094,27.4277,26536.0
2016-11-08 12:50:00,30.0,30.02,30.0,30.02,53972.0,27.4277,27.446,27.4277,27.446,53972.0
2016-11-08 13:00:00,30.02,30.02,29.96,29.97,125644.0,27.446,27.446,27.3911,27.4003,125644.0
2016-11-08 13:10:00,29.96,29.98,29.95,29.96,10324.0,27.3911,27.4094,27.382,27.3911,10324.0
2016-11-08 13:20:00,29.97,29.97,29.95,29.96,10420.0,27.4003,27.4003,27.382,27.3911,10420.0
2016-11-08 13:30:00,29.96,29.99,29.96,29.98,21424.0,27.3911,27.4185,27.3911,27.4094,21424.0
2016-11-08 13:40:00,29.98,29.99,29.97,29.98,31384.0,27.4094,27.4185,27.4003,27.4094,31384.0
2016-11-08 13:50:00,29.97,29.98,29.96,29.96,49488.0,27.4003,27.4094,27.3911,27.3911,49488.0
2016-11-08 14:00:00,29.96,29.96,29.94,29.96,41348.0,27.3911,27.3911,27.3728,27.3911,41348.0
2016-11-08 14:10:00,29.93,29.93,29.89,29.9,42876.0,27.3637,27.3637,27.3271,27.3363,42876.0
2016-11-08 14:20:00,29.9,29.93,29.9,29.91,57032.0,27.3363,27.3637,27.3363,27.3454,57032.0
2016-11-08 14:30:00,29.91,29.91,29.88,29.88,52188.0,27.3454,27.3454,27.318,27.318,52188.0
2016-11-08 14:40:00,29.9,29.9,29.86,29.88,32144.0,27.3363,27.3363,27.2997,27.318,32144.0
2016-11-08 14:50:00,29.88,29.91,29.88,29.9,61288.0,27.318,27.3454,27.318,27.3363,61288.0
2016-11-08 15:00:00,29.9,29.94,29.89,29.94,32196.0,27.3363,27.3728,27.3271,27.3728,32196.0
2016-11-08 15:10:00,29.95,29.95,29.91,29.92,41244.0,27.382,27.382,27.3454,27.3545,41244.0
2016-11-08 15:20:00,29.93,29.96,29.93,29.95,26524.0,27.3637,27.3911,27.3637,27.382,26524.0
2016-11-08 15:30:00,29.95,29.99,29.95,29.98,77944.0,27.382,27.4185,27.382,27.4094,77944.0
2016-11-08 15:40:00,29.98,29.99,29.97,29.97,71876.0,27.4094,27.4185,27.4003,27.4003,71876.0
2016-11-08 15:50:00,29.97,29.97,29.89,29.92,205112.0,27.4003,27.4003,27.3271,27.3545,205112.0
2016-11-09 09:30:00,29.64,29.86,29.58,29.66,333456.0,27.0986,27.2997,27.0437,27.1168,333456.0
2016-11-09 09:40:00,29.65,29.85,29.58,29.82,133284.0,27.1077,27.2905,27.0437,27.2631,133284.0
2016-11-09 09:50:00,29.83,29.89,29.81,29.85,201576.0,27.2723,27.3271,27.254,27.2905,201576.0
2016-11-09 10:00:00,29.85,29.85,29.72,29.73,141044.0,27.2905,27.2905,27.1717,27.1808,141044.0
2016-11-09 10:10:00,29.72,29.75,29.66,29.66,151152.0,27.1717,27.1991,27.1168,27.1168,151152.0
2016-11-09 10:20:00,29.68,29.73,29.66,29.72,116908.0,27.1351,27.1808,27.1168,27.1717,116908.0
2016-11-09 10:30:00,29.73,29.73,29.64,29.68,68856.0,27.1808,27.1808,27.0986,27.1351,68856.0
2016-11-09 10:40:00,29.67,29.71,29.66,29.68,64836.0,27.126,27.1626,27.1168,27.1351,64836.0
2016-11-09 10:50:00,29.69,29.79,29.69,29.76,62096.0,27.1443,27.2357,27.1443,27.2083,62096.0
2016-11-09 11:00:00,29.77,29.82,29.77,29.79,246184.0,27.2174,27.2631,27.2174,27.2357,246184.0
2016-11-09 11:10:00,29.8,29.88,29.8,29.87,85320.0,27.2448,27.318,27.2448,27.3088,85320.0
2016-11-09 11:20:00,29.86,29.91,29.86,29.9,81624.0,27.2997,27.3454,27.2997,27.3363,81624.0
2016-11-09 11:30:00,29.93,30.03,29.93,30.0,129656.0,27.3637,27.4551,27.3637,27.4277,129656.0
2016-11-09 11:40:00,30.0,30.06,29.96,30.06,53540.0,27.4277,27.4825,27.3911,27.4825,53540.0
2016-11-09 11:50:00,30.07,30.11,30.02,30.02,225296.0,27.4917,27.5283,27.446,27.446,225296.0
2016-11-09 12:00:00,30.03,30.05,29.93,29.93,64764.0,27.4551,27.4734,27.3637,27.3637,64764.0
2016-11-09 12:10:00,29.93,29.98,29.9,29.96,149616.0,27.3637,27.4094,27.3363,27.3911,149616.0
2016-11-09 12:20:00,29.96,29.98,29.93,29.97,79652.0,27.3911,27.4094,27.3637,27.4003,79652.0
2016-11-09 12:30:00,29.97,30.03,29.93,29.97,135980.0,27.4003,27.4551,27.3637,27.4003,135980.0
2016-11-09 12:40:00,30.0,30.01,29.96,29.97,96524.0,27.4277,27.4368,27.3911,27.4003,96524.0
2016-11-09 12:50:00,29.98,30.04,29.96,30.04,123540.0,27.4094,27.4643,27.3911,27.4643,123540.0
2016-11-09 13:00:00,30.03,30.04,29.99,29.99,209612.0,27.4551,27.4643,27.4185,27.4185,209612.0
2016-11-09 13:10:00,30.0,30.05,29.97,29.98,267064.0,27.4277,27.4734,27.4003,27.4094,267064.0
2016-11-09 13:20:00,29.98,29.98,29.87,29.91,178648.0,27.4094,27.4094,27.3088,27.3454,178648.0
2016-11-09 13:30:00,29.9,29.96,29.9,29.95,65180.0,27.3363,27.3911,27.3363,27.382,65180.0
2016-11-09 13:40:00,29.95,30.0,29.95,30.0,71664.0,27.382,27.4277,27.382,27.4277,71664.0
2016-11-09 13:50:00,30.01,30.01,29.94,29.94,53220.0,27.4368,27.4368,27.3728,27.3728,53220.0
2016-11-09 14:00:00,29.94,29.98,29.93,29.96,60796.0,27.3728,27.4094,27.3637,27.3911,60796.0
2016-11-09 14:10:00,29.97,30.0,29.97,29.99,109944.0,27.4003,27.4277,27.4003,27.4185,109944.0
2016-11-09 14:20:00,30.0,30.04,29.99,30.01,82420.0,27.4277,27.4643,27.4185,27.4368,82420.0
2016-11-09 14:30:00,30.0,30.09,30.0,30.09,104292.0,27.4277,27.51,27.4277,27.51,104292.0
2016-11-09 14:40:00,30.1,30.12,30.07,30.09,192680.0,27.5191,27.5374,27.4917,27.51,192680.0
2016-11-09 14:50:00,30.07,30.07,30.03,30.04,99052.0,27.4917,27.4917,27.4551,27.4643,99052.0
2016-11-09 15:00:00,30.05,30.08,30.05,30.08,66000.0,27.4734,27.5008,27.4734,27.5008,66000.0
2016-11-09 15:10:00,30.08,30.14,30.08,30.13,64704.0,27.5008,27.5557,27.5008,27.5465,64704.0
2016-11-09 15:20:00,30.14,30.14,30.11,30.11,97432.0,27.5557,27.5557,27.5283,27.5283,97432.0
2016-11-09 15:30:00,30.11,30.11,30.06,30.06,164560.0,27.5283,27.5283,27.4825,27.4825,164560.0
2016-11-09 15:40:00,30.06,30.07,30.02,30.04,144632.0,27.4825,27.4917,27.446,27.4643,144632.0
2016-11-09 15:50:00,30.06,30.09,30.05,30.07,181496.0,27.4825,27.51,27.4734,27.4917,181496.0
2016-11-10 09:30:00,30.22,30.22,30.15,30.17,119732.0,27.6288,27.6288,27.5648,27.5831,119732.0
2016-11-10 09:40:00,30.17,30.23,30.17,30.21,50708.0,27.5831,27.638,27.5831,27.6197,50708.0
2016-11-10 09:50:00,30.21,30.21,30.09,30.09,93064.0,27.6197,27.6197,27.51,27.51,93064.0
2016-11-10 10:00:00,30.09,30.11,30.0,30.0,80824.0,27.51,27.5283,27.4277,27.4277,80824.0
2016-11-10 10:10:00,30.0,30.0,29.9,29.9,90744.0,27.4277,27.4277,27.3363,27.3363,90744.0
2016-11-10 10:20:00,29.9,29.95,29.79,29.79,109568.0,27.3363,27.382,27.2357,27.2357,109568.0
2016-11-10 10:30:00,29.81,29.86,29.64,29.64,110620.0,27.254,27.2997,27.0986,27.0986,110620.0
2016-11-10 10:40:00,29.65,29.85,29.65,29.8,287876.0,27.1077,27.2905,27.1077,27.2448,287876.0
2016-11-10 10:50:00,29.82,29.84,29.71,29.72,223328.0,27.2631,27.2814,27.1626,27.1717,223328.0
2016-11-10 11:00:00,29.72,29.8,29.71,29.75,80424.0,27.1717,27.2448,27.1626,27.1991,80424.0
2016-11-10 11:10:00,29.75,29.8,29.72,29.75,131400.0,27.1991,27.2448,27.1717,27.1991,131400.0
2016-11-10 11:20:00,29.77,29.87,29.77,29.82,106140.0,27.2174,27.3088,27.2174,27.2631,106140.0
2016-11-10 11:30:00,29.83,29.84,29.77,29.78,64796.0,27.2723,27.2814,27.2174,27.2265,64796.0
2016-11-10 11:40:00,29.78,29.9,29.78,29.83,90708.0,27.2265,27.3363,27.2265,27.2723,90708.0
2016-11-10 11:50:00,29.84,29.85,29.75,29.77,66008.0,27.2814,27.2905,27.1991,27.2174,66008.0
2016-11-10 12:00:00,29.77,29.84,29.77,29.81,29436.0,27.2174,27.2814,27.2174,27.254,29436.0
2016-11-10 12:10:00,29.81,29.84,29.81,29.81,65716.0,27.254,27.2814,27.254,27.254,65716.0
2016-11-10 12:20:00,29.81,29.83,29.79,29.82,63860.0,27.254,27.2723,27.2357,27.2631,63860.0
2016-11-10 12:30:00,29.82,29.86,29.82,29.82,52352.0,27.2631,27.2997,27.2631,27.2631,52352.0
2016-11-10 12:40:00,29.82,29.84,29.78,29.83,35708.0,27.2631,27.2814,27.2265,27.2723,35708.0
2016-11-10 12:50:00,29.83,29.93,29.83,29.92,47448.0,27.2723,27.3637,27.2723,27.3545,47448.0
2016-11-10 13:00:00,29.93,29.96,29.9,29.96,42020.0,27.3637,27.3911,27.3363,27.3911,42020.0
2016-11-10 13:10:00,29.97,29.98,29.94,29.95,91312.0,27.4003,27.4094,27.3728,27.382,91312.0
2016-11-10 13:20:00,29.96,29.99,29.93,29.93,63724.0,27.3911,27.4185,27.3637,27.3637,63724.0
2016-11-10 13:30:00,29.94,29.97,29.92,29.95,238752.0,27.3728,27.4003,27.3545,27.382,238752.0
2016-11-10 13:40:00,29.96,30.04,29.96,30.04,82076.0,27.3911,27.4643,27.3911,27.4643,82076.0
2016-11-10 13:50:00,30.04,30.06,30.0,30.01,158324.0,27.4643,27.4825,27.4277,27.4368,158324.0
2016-11-10 14:00:00,30.0,30.04,29.99,29.99,53204.0,27.4277,27.4643,27.4185,27.4185,53204.0
2016-11-10 14:10:00,30.01,30.01,29.95,29.96,49568.0,27.4368,27.4368,27.382,27.3911,49568.0
2016-11-10 14:20:00,29.97,29.99,29.96,29.98,42096.0,27.4003,27.4185,27.3911,27.4094,42096.0
2016-11-10 14:30:00,29.98,29.99,29.92,29.95,118684.0,27.4094,27.4185,27.3545,27.382,118684.0
2016-11-10 14:40:00,29.95,30.0,29.93,29.98,83752.0,27.382,27.4277,27.3637,27.4094,83752.0
2016-11-10 14:50:00,29.98,30.0,29.96,30.0,68012.0,27.4094,27.4277,27.3911,27.4277,68012.0
2016-11-10 15:00:00,30.0,30.01,29.97,29.98,84620.0,27.4277,27.4368,27.4003,27.4094,84620.0
2016-11-10 15:10:00,29.98,29.98,29.95,29.96,64068.0,27.4094,27.4094,27.382,27.3911,64068.0
2016-11-10 15:20:00,29.95,29.98,29.93,29.95,196928.0,27.382,27.4094,27.3637,27.382,196928.0
2016-11-10 15:30:00,29.95,29.95,29.87,29.88,188048.0,27.382,27.382,27.3088,27.318,188048.0
2016-11-10 15:40:00,29.88,29.9,29.86,29.9,71588.0,27.318,27.3363,27.2997,27.3363,71588.0
2016-11-10 15:50:00,29.9,29.91,29.87,29.89,539628.0,27.3363,27.3454,27.3088,27.3271,539628.0
2016-11-11 09:30:00,29.81,29.85,29.77,29.81,128636.0,27.254,27.2905,27.2174,27.254,128636.0
2016-11-11 09:40:00,29.83,29.89,29.83,29.86,90424.0,27.2723,27.3271,27.2723,27.2997,90424.0
2016-11-11 09:50:00,29.86,29.88,29.77,29.79,69484.0,27.2997,27.318,27.2174,27.2357,69484.0
2016-11-11 10:00:00,29.79,29.88,29.77,29.88,125520.0,27.2357,27.318,27.2174,27.318,125520.0
2016-11-11 10:10:00,29.87,29.92,29.84,29.84,36156.0,27.3088,27.3545,27.2814,27.2814,36156.0
2016-11-11 10:20:00,29.85,29.85,29.77,29.78,59904.0,27.2905,27.2905,27.2174,27.2265,59904.0
2016-11-11 10:30:00,29.78,29.82,29.76,29.82,71188.0,27.2265,27.2631,27.2083,27.2631,71188.0
2016-11-11 10:40:00,29.81,29.84,29.79,29.79,48924.0,27.254,27.2814,27.2357,27.2357,48924.0
2016-11-11 10:50:00,29.78,29.79,29.75,29.78,38500.0,27.2265,27.2357,27.1991,27.2265,38500.0
2016-11-11 11:00:00,29.77,29.79,29.75,29.78,47480.0,27.2174,27.2357,27.1991,27.2265,47480.0
2016-11-11 11:10:00,29.77,29.77,29.72,29.74,41384.0,27.2174,27.2174,27.1717,27.19,41384.0
2016-11-11 11:20:00,29.75,29.75,29.72,29.74,94308.0,27.1991,27.1991,27.1717,27.19,94308.0
2016-11-11 11:30:00,29.76,29.8,29.75,29.79,111976.0,27.2083,27.2448,27.1991,27.2357,111976.0
2016-11-11 11:40:00,29.8,29.8,29.71,29.72,56652.0,27.2448,27.2448,27.1626,27.1717,56652.0
2016-11-11 11:50:00,29.72,29.8,29.72,29.79,22752.0,27.1717,27.2448,27.1717,27.2357,22752.0
2016-11-11 12:00:00,29.77,29.82,29.77,29.82,52536.0,27.2174,27.2631,27.2174,27.2631,52536.0
2016-11-11 12:10:00,29.81,29.86,29.81,29.86,100000.0,27.254,27.2997,27.254,27.2997,100000.0
2016-11-11 12:20:00,29.85,29.85,29.83,29.85,15964.0,27.2905,27.2905,27.2723,27.2905,15964.0
2016-11-11 12:30:00,29.85,29.88,29.85,29.88,54544.0,27.2905,27.318,27.2905,27.318,54544.0
2016-11-11 12:40:00,29.89,29.89,29.85,29.85,23992.0,27.3271,27.3271,27.2905,27.2905,23992.0
2016-11-11 12:50:00,29.84,29.84,29.8,29.81,45428.0,27.2814,27.2814,27.2448,27.254,45428.0
2016-11-11 13:00:00,29.81,29.83,29.81,29.83,40272.0,27.254,27.2723,27.254,27.2723,40272.0
2016-11-11 13:10:00,29.83,29.85,29.82,29.83,49372.0,27.2723,27.2905,27.2631,27.2723,49372.0
2016-11-11 13:20:00,29.82,29.85,29.82,29.84,37136.0,27.2631,27.2905,27.2631,27.2814,37136.0
2016-11-11 13:30:00,29.85,29.85,29.81,29.82,52780.0,27.2905,27.2905,27.254,27.2631,52780.0
2016-11-11 13:40:00,29.82,29.83,29.82,29.83,80456.0,27.2631,27.2723,27.2631,27.2723,80456.0
2016-11-11 13:50:00,29.82,29.83,29.79,29.79,33936.0,27.2631,27.2723,27.2357,27.2357,33936.0
2016-11-11 14:00:00,29.78,29.8,29.77,29.79,74820.0,27.2265,27.2448,27.2174,27.2357,74820.0
2016-11-11 14:10:00,29.79,29.82,29.78,29.82,234692.0,27.2357,27.2631,27.2265,27.2631,234692.0
2016-11-11 14:20:00,29.82,29.83,29.79,29.79,61296.0,27.2631,27.2723,27.2357,27.2357,61296.0
2016-11-11 14:30:00,29.79,29.8,29.77,29.77,66308.0,27.2357,27.2448,27.2174,27.2174,66308.0
2016-11-11 14:40:00,29.77,29.8,29.77,29.78,38232.0,27.2174,27.2448,27.2174,27.2265,38232.0
2016-11-11 14:50:00,29.77,29.79,29.75,29.75,77028.0,27.2174,27.2357,27.1991,27.1991,77028.0
2016-11-11 15:00:00,29.76,29.78,29.75,29.78,36500.0,27.2083,27.2265,27.1991,27.2265,36500.0
2016-11-11 15:10:00,29.79,29.82,29.79,29.8,39136.0,27.2357,27.2631,27.2357,27.2448,39136.0
2016-11-11 15:20:00,29.81,29.82,29.79,29.8,90640.0,27.254,27.2631,27.2357,27.2448,90640.0
2016-11-11 15:30:00,29.81,29.82,29.8,29.8,37712.0,27.254,27.2631,27.2448,27.2448,37712.0
2016-11-11 15:40:00,29.8,29.85,29.8,29.83,40544.0,27.2448,27.2905,27.2448,27.2723,40544.0
2016-11-11 15:50:00,29.84,29.88,29.84,29.85,178348.0,27.2814,27.318,27.2814,27.2905,178348.0
2016-11-14 09:30:00,29.93,29.93,29.79,29.8,142388.0,27.3637,27.3637,27.2357,27.2448,142388.0
2016-11-14 09:40:00,29.79,29.81,29.77,29.77,125080.0,27.2357,27.254,27.2174,27.2174,125080.0
2016-11-14 09:50:00,29.77,29.78,29.72,29.72,42088.0,27.2174,27.2265,27.1717,27.1717,42088.0
2016-11-14 10:00:00,29.71,29.75,29.68,29.74,41520.0,27.1626,27.1991,27.1351,27.19,41520.0
2016-11-14 10:10:00,29.74,29.78,29.73,29.76,40600.0,27.19,27.2265,27.1808,27.2083,40600.0
2016-11-14 10:20:00,29.75,29.76,29.68,29.71,57724.0,27.1991,27.2083,27.1351,27.1626,57724.0
2016-11-14 10:30:00,29.72,29.73,29.68,29.68,41620.0,27.1717,27.1808,27.1351,27.1351,41620.0
2016-11-14 10:40:00,29.69,29.69,29.65,29.65,36404.0,27.1443,27.1443,27.1077,27.1077,36404.0
2016-11-14 10:50:00,29.65,29.67,29.61,29.61,84756.0,27.1077,27.126,27.0711,27.0711,84756.0
2016-11-14 11:00:00,29.61,29.61,29.56,29.58,182148.0,27.0711,27.0711,27.0254,27.0437,182148.0
2016-11-14 11:10:00,29.59,29.65,29.59,29.65,43228.0,27.0528,27.1077,27.0528,27.1077,43228.0
2016-11-14 11:20:00,29.65,29.65,29.61,29.62,38944.0,27.1077,27.1077,27.0711,27.0803,38944.0
2016-11-14 11:30:00,29.62,29.64,29.59,29.63,19204.0,27.0803,27.0986,27.0528,27.0894,19204.0
2016-11-14 11:40:00,29.63,29.65,29.6,29.65,43452.0,27.0894,27.1077,27.062,27.1077,43452.0
2016-11-14 11:50:00,29.64,29.66,29.62,29.62,32744.0,27.0986,27.1168,27.0803,27.0803,32744.0
2016-11-14 12:00:00,29.63,29.64,29.59,29.6,22544.0,27.0894,27.0986,27.0528,27.062,22544.0
2016-11-14 12:10:00,29.6,29.6,29.57,29.59,30732.0,27.062,27.062,27.0346,27.0528,30732.0
2016-11-14 12:20:00,29.58,29.59,29.56,29.57,17612.0,27.0437,27.0528,27.0254,27.0346,17612.0
2016-11-14 12:30:00,29.56,29.58,29.55,29.58,39664.0,27.0254,27.0437,27.0163,27.0437,39664.0
2016-11-14 12:40:00,29.59,29.59,29.56,29.59,32052.0,27.0528,27.0528,27.0254,27.0528,32052.0
2016-11-14 12:50:00,29.59,29.61,29.58,29.61,60448.0,27.0528,27.0711,27.0437,27.0711,60448.0
2016-11-14 13:00:00,29.61,29.64,29.6,29.64,42880.0,27.0711,27.0986,27.062,27.0986,42880.0
2016-11-14 13:10:00,29.63,29.66,29.63,29.64,33084.0,27.0894,27.1168,27.0894,27.0986,33084.0
2016-11-14 13:20:00,29.64,29.65,29.62,29.64,19036.0,27.0986,27.1077,27.0803,27.0986,19036.0
2016-11-14 13:30:00,29.66,29.7,29.66,29.68,60656.0,27.1168,27.1534,27.1168,27.1351,60656.0
2016-11-14 13:40:00,29.68,29.68,29.63,29.64,65068.0,27.1351,27.1351,27.0894,27.0986,65068.0
2016-11-14 13:50:00,29.64,29.65,29.61,29.61,47548.0,27.0986,27.1077,27.0711,27.0711,47548.0
2016-11-14 14:00:00,29.63,29.65,29.62,29.65,66848.0,27.0894,27.1077,27.0803,27.1077,66848.0
2016-11-14 14:10:00,29.64,29.67,29.64,29.65,40296.0,27.0986,27.126,27.0986,27.1077,40296.0
2016-11-14 14:20:00,29.64,29.66,29.63,29.64,24000.0,27.0986,27.1168,27.0894,27.0986,24000.0
2016-11-14 14:30:00,29.65,29.65,29.63,29.63,37912.0,27.1077,27.1077,27.0894,27.0894,37912.0
2016-11-14 14:40:00,29.63,29.66,29.61,29.66,94212.0,27.0894,27.1168,27.0711,27.1168,94212.0
2016-11-14 14:50:00,29.67,29.71,29.66,29.71,39772.0,27.126,27.1626,27.1168,27.1626,39772.0
2016-11-14 15:00:00,29.71,29.73,29.68,29.69,139940.0,27.1626,27.1808,27.1351,27.1443,139940.0
2016-11-14 15:10:00,29.68,29.71,29.68,29.7,105980.0,27.1351,27.1626,27.1351,27.1534,105980.0
2016-11-14 15:20:00,29.71,29.71,29.68,29.68,93836.0,27.1626,27.1626,27.1351,27.1351,93836.0
2016-11-14 15:30:00,29.69,29.7,29.67,29.67,60524.0,27.1443,27.1534,27.126,27.126,60524.0
2016-11-14 15:40:00,29.66,29.66,29.61,29.63,36580.0,27.1168,27.1168,27.0711,27.0894,36580.0
2016-11-14 15:50:00,29.62,29.65,29.62,29.64,63484.0,27.0803,27.1077,27.0803,27.0986,63484.0
2016-11-15 09:30:00,29.77,29.82,29.73,29.8,148188.0,27.2174,27.2631,27.1808,27.2448,148188.0
2016-11-15 09:40:00,29.81,29.82,29.77,29.78,75988.0,27.254,27.2631,27.2174,27.2265,75988.0
2016-11-15 09:50:00,29.77,29.79,29.77,29.79,18492.0,27.2174,27.2357,27.2174,27.2357,18492.0
2016-11-15 10:00:00,29.79,29.84,29.79,29.84,63756.0,27.2357,27.2814,27.2357,27.2814,63756.0
2016-11-15 10:10:00,29.86,29.87,29.84,29.85,61204.0,27.2997,27.3088,27.2814,27.2905,61204.0
2016-11-15 10:20:00,29.85,29.87,29.84,29.84,32656.0,27.2905,27.3088,27.2814,27.2814,32656.0
2016-11-15 10:30:00,29.85,29.85,29.82,29.82,48564.0,27.2905,27.2905,27.2631,27.2631,48564.0
2016-11-15 10:40:00,29.82,29.83,29.81,29.82,77040.0,27.2631,27.2723,27.254,27.2631,77040.0
2016-11-15 10:50:00,29.82,29.83,29.79,29.83,37416.0,27.2631,27.2723,27.2357,27.2723,37416.0
2016-11-15 11:00:00,29.83,29.84,29.81,29.82,35544.0,27.2723,27.2814,27.254,27.2631,35544.0
2016-11-15 11:10:00,29.83,29.83,29.8,29.82,20916.0,27.2723,27.2723,27.2448,27.2631,20916.0
2016-11-15 11:20:00,29.82,29.83,29.8,29.82,20576.0,27.2631,27.2723,27.2448,27.2631,20576.0
2016-11-15 11:30:00,29.82,29.82,29.81,29.82,117764.0,27.2631,27.2631,27.254,27.2631,117764.0
2016-11-15 11:40:00,29.81,29.82,29.79,29.8,48488.0,27.254,27.2631,27.2357,27.2448,48488.0
2016-11-15 11:50:00,29.81,29.82,29.8,29.81,108720.0,27.254,27.2631,27.2448,27.254,108720.0
2016-11-15 12:00:00,29.8,29.82,29.79,29.82,78692.0,27.2448,27.2631,27.2357,27.2631,78692.0
2016-11-15 12:10:00,29.82,29.83,29.8,29.8,49768.0,27.2631,27.2723,27.2448,27.2448,49768.0
2016-11-15 12:20:00,29.81,29.81,29.79,29.79,81396.0,27.254,27.254,27.2357,27.2357,81396.0
2016-11-15 12:30:00,29.79,29.8,29.78,29.79,454416.0,27.2357,27.2448,27.2265,27.2357,454416.0
2016-11-15 12:40:00,29.78,29.79,29.74,29.75,46908.0,27.2265,27.2357,27.19,27.1991,46908.0
2016-11-15 12:50:00,29.75,29.75,29.74,29.74,34692.0,27.1991,27.1991,27.19,27.19,34692.0
2016-11-15 13:00:00,29.76,29.77,29.75,29.76,22188.0,27.2083,27.2174,27.1991,27.2083,22188.0
2016-11-15 13:10:00,29.77,29.79,29.77,29.78,27908.0,27.2174,27.2357,27.2174,27.2265,27908.0
2016-11-15 13:20:00,29.77,29.78,29.76,29.76,13352.0,27.2174,27.2265,27.2083,27.2083,13352.0
2016-11-15 13:30:00,29.76,29.8,29.76,29.79,24360.0,27.2083,27.2448,27.2083,27.2357,24360.0
2016-11-15 13:40:00,29.78,29.8,29.78,29.79,49480.0,27.2265,27.2448,27.2265,27.2357,49480.0
2016-11-15 13:50:00,29.8,29.81,29.79,29.8,193436.0,27.2448,27.254,27.2357,27.2448,193436.0
2016-11-15 14:00:00,29.8,29.83,29.79,29.8,22624.0,27.2448,27.2723,27.2357,27.2448,22624.0
2016-11-15 14:10:00,29.81,29.84,29.8,29.83,82964.0,27.254,27.2814,27.2448,27.2723,82964.0
2016-11-15 14:20:00,29.82,29.83,29.81,29.82,43476.0,27.2631,27.2723,27.254,27.2631,43476.0
2016-11-15 14:30:00,29.83,29.86,29.83,29.86,89808.0,27.2723,27.2997,27.2723,27.2997,89808.0
2016-11-15 14:40:00,29.86,29.87,29.85,29.85,84032.0,27.2997,27.3088,27.2905,27.2905,84032.0
2016-11-15 14:50:00,29.85,29.89,29.84,29.89,94756.0,27.2905,27.3271,27.2814,27.3271,94756.0
2016-11-15 15:00:00,29.88,29.91,29.86,29.88,136500.0,27.318,27.3454,27.2997,27.318,136500.0
2016-11-15 15:10:00,29.87,29.89,29.86,29.87,247320.0,27.3088,27.3271,27.2997,27.3088,247320.0
2016-11-15 15:20:00,29.87,29.9,29.87,29.89,204468.0,27.3088,27.3363,27.3088,27.3271,204468.0
2016-11-15 15:30:00,29.89,29.9,29.87,29.9,73452.0,27.3271,27.3363,27.3088,27.3363,73452.0
2016-11-15 15:40:00,29.9,29.91,29.88,29.89,124992.0,27.3363,27.3454,27.318,27.3271,124992.0
2016-11-15 15:50:00,29.88,29.89,29.86,29.88,311416.0,27.318,27.3271,27.2997,27.318,311416.0
2016-11-16 09:30:00,29.8,29.87,29.79,29.86,232512.0,27.2448,27.3088,27.2357,27.2997,232512.0
2016-11-16 09:40:00,29.87,29.93,29.86,29.92,27704.0,27.3088,27.3637,27.2997,27.3545,27704.0
2016-11-16 09:50:00,29.91,29.91,29.86,29.86,89708.0,27.3454,27.3454,27.2997,27.2997,89708.0
2016-11-16 10:00:00,29.87,29.91,29.86,29.88,43152.0,27.3088,27.3454,27.2997,27.318,43152.0
2016-11-16 10:10:00,29.9,29.91,29.89,29.9,30932.0,27.3363,27.3454,27.3271,27.3363,30932.0
2016-11-16 10:20:00,29.9,29.95,29.9,29.92,74824.0,27.3363,27.382,27.3363,27.3545,74824.0
2016-11-16 10:30:00,29.92,29.98,29.91,29.96,96480.0,27.3545,27.4094,27.3454,27.3911,96480.0
2016-11-16 10:40:00,29.96,29.98,29.95,29.96,71932.0,27.3911,27.4094,27.382,27.3911,71932.0
2016-11-16 10:50:00,29.96,29.97,29.94,29.96,36548.0,27.3911,27.4003,27.3728,27.3911,36548.0
2016-11-16 11:00:00,29.96,29.96,29.91,29.93,910220.0,27.3911,27.3911,27.3454,27.3637,910220.0
2016-11-16 11:10:00,29.93,29.93,29.91,29.92,170756.0,27.3637,27.3637,27.3454,27.3545,170756.0
2016-11-16 11:20:00,29.92,29.95,29.91,29.95,60628.0,27.3545,27.382,27.3454,27.382,60628.0
2016-11-16 11:30:00,29.96,29.98,29.95,29.96,93008.0,27.3911,27.4094,27.382,27.3911,93008.0
2016-11-16 11:40:00,29.97,29.97,29.93,29.94,137464.0,27.4003,27.4003,27.3637,27.3728,137464.0
2016-11-16 11:50:00,29.94,29.95,29.93,29.94,77036.0,27.3728,27.382,27.3637,27.3728,77036.0
2016-11-16 12:00:00,29.94,29.94,29.92,29.93,46752.0,27.3728,27.3728,27.3545,27.3637,46752.0
2016-11-16 12:10:00,29.93,29.95,29.92,29.92,46264.0,27.3637,27.382,27.3545,27.3545,46264.0
2016-11-16 12:20:00,29.92,29.95,29.92,29.95,35112.0,27.3545,27.382,27.3545,27.382,35112.0
2016-11-16 12:30:00,29.95,29.96,29.94,29.95,26952.0,27.382,27.3911,27.3728,27.382,26952.0
2016-11-16 12:40:00,29.95,29.96,29.93,29.93,61784.0,27.382,27.3911,27.3637,27.3637,61784.0
2016-11-16 12:50:00,29.93,29.95,29.93,29.94,38928.0,27.3637,27.382,27.3637,27.3728,38928.0
2016-11-16 13:00:00,29.95,29.95,29.92,29.92,38352.0,27.382,27.382,27.3545,27.3545,38352.0
2016-11-16 13:10:00,29.93,29.94,29.92,29.93,38236.0,27.3637,27.3728,27.3545,27.3637,38236.0
2016-11-16 13:20:00,29.93,29.94,29.91,29.94,27748.0,27.3637,27.3728,27.3454,27.3728,27748.0
2016-11-16 13:30:00,29.94,29.96,29.94,29.96,23844.0,27.3728,27.3911,27.3728,27.3911,23844.0
2016-11-16 13:40:00,29.96,29.96,29.95,29.95,66100.0,27.3911,27.3911,27.382,27.382,66100.0
2016-11-16 13:50:00,29.95,29.96,29.95,29.96,18268.0,27.382,27.3911,27.382,27.3911,18268.0
2016-11-16 14:00:00,29.95,29.96,29.94,29.96,109476.0,27.382,27.3911,27.3728,27.3911,109476.0
2016-11-16 14:10:00,29.95,29.95,29.94,29.94,14208.0,27.382,27.382,27.3728,27.3728,14208.0
2016-11-16 14:20:00,29.94,29.96,29.94,29.95,33092.0,27.3728,27.3911,27.3728,27.382,33092.0
2016-11-16 14:30:00,29.94,29.96,29.94,29.95,62548.0,27.3728,27.3911,27.3728,27.382,62548.0
2016-11-16 14:40:00,29.96,29.98,29.95,29.96,32236.0,27.3911,27.4094,27.382,27.3911,32236.0
2016-11-16 14:50:00,29.96,29.98,29.95,29.97,50648.0,27.3911,27.4094,27.382,27.4003,50648.0
2016-11-16 15:00:00,29.97,29.99,29.97,29.98,118536.0,27.4003,27.4185,27.4003,27.4094,118536.0
2016-11-16 15:10:00,29.98,30.0,29.98,29.99,47768.0,27.4094,27.4277,27.4094,27.4185,47768.0
2016-11-16 15:20:00,29.98,29.99,29.97,29.97,71256.0,27.4094,27.4185,27.4003,27.4003,71256.0
2016-11-16 15:30:00,29.97,29.98,29.96,29.98,44468.0,27.4003,27.4094,27.3911,27.4094,44468.0
2016-11-16 15:40:00,29.98,29.99,29.97,29.97,53420.0,27.4094,27.4185,27.4003,27.4003,53420.0
2016-11-16 15:50:00,29.97,29.99,29.95,29.98,206184.0,27.4003,27.4185,27.382,27.4094,206184.0
2016-11-17 09:30:00,30.01,30.04,29.97,30.04,235212.0,27.4368,27.4643,27.4003,27.4643,235212.0
2016-11-17 09:40:00,30.05,30.05,30.02,30.05,57008.0,27.4734,27.4734,27.446,27.4734,57008.0
2016-11-17 09:50:00,30.06,30.06,30.03,30.06,47420.0,27.4825,27.4825,27.4551,27.4825,47420.0
2016-11-17 10:00:00,30.06,30.07,30.05,30.06,123804.0,27.4825,27.4917,27.4734,27.4825,123804.0
2016-11-17 10:10:00,30.07,30.07,30.04,30.05,33952.0,27.4917,27.4917,27.4643,27.4734,33952.0
2016-11-17 10:20:00,30.06,30.06,30.04,30.05,72872.0,27.4825,27.4825,27.4643,27.4734,72872.0
2016-11-17 10:30:00,30.05,30.06,30.02,30.06,67548.0,27.4734,27.4825,27.446,27.4825,67548.0
2016-11-17 10:40:00,30.05,30.07,30.04,30.06,81668.0,27.4734,27.4917,27.4643,27.4825,81668.0
2016-11-17 10:50:00,30.06,30.07,30.04,30.04,82260.0,27.4825,27.4917,27.4643,27.4643,82260.0
2016-11-17 11:00:00,30.04,30.06,30.03,30.05,14852.0,27.4643,27.4825,27.4551,27.4734,14852.0
2016-11-17 11:10:00,30.06,30.08,30.05,30.08,40400.0,27.4825,27.5008,27.4734,27.5008,40400.0
2016-11-17 11:20:00,30.08,30.09,30.08,30.08,20940.0,27.5008,27.51,27.5008,27.5008,20940.0
2016-11-17 11:30:00,30.08,30.1,30.06,30.1,45500.0,27.5008,27.5191,27.4825,27.5191,45500.0
2016-11-17 11:40:00,30.1,30.11,30.09,30.1,44836.0,27.5191,27.5283,27.51,27.5191,44836.0
2016-11-17 11:50:00,30.11,30.12,30.11,30.11,20624.0,27.5283,27.5374,27.5283,27.5283,20624.0
2016-11-17 12:00:00,30.11,30.14,30.11,30.13,54496.0,27.5283,27.5557,27.5283,27.5465,54496.0
2016-11-17 12:10:00,30.13,30.15,30.12,30.14,79416.0,27.5465,27.5648,27.5374,27.5557,79416.0
2016-11-17 12:20:00,30.14,30.16,30.14,30.15,21704.0,27.5557,27.574,27.5557,27.5648,21704.0
2016-11-17 12:30:00,30.15,30.16,30.14,30.16,22148.0,27.5648,27.574,27.5557,27.574,22148.0
2016-11-17 12:40:00,30.16,30.16,30.13,30.14,23180.0,27.574,27.574,27.5465,27.5557,23180.0
2016-11-17 12:50:00,30.14,30.15,30.13,30.14,40328.0,27.5557,27.5648,27.5465,27.5557,40328.0
2016-11-17 13:00:00,30.14,30.15,30.14,30.14,26156.0,27.5557,27.5648,27.5557,27.5557,26156.0
2016-11-17 13:10:00,30.14,30.15,30.13,30.15,39784.0,27.5557,27.5648,27.5465,27.5648,39784.0
2016-11-17 13:20:00,30.15,30.15,30.13,30.14,41728.0,27.5648,27.5648,27.5465,27.5557,41728.0
2016-11-17 13:30:00,30.14,30.16,30.14,30.15,35484.0,27.5557,27.574,27.5557,27.5648,35484.0
2016-11-17 13:40:00,30.15,30.16,30.14,30.15,25164.0,27.5648,27.574,27.5557,27.5648,25164.0
2016-11-17 13:50:00,30.16,30.16,30.13,30.13,49508.0,27.574,27.574,27.5465,27.5465,49508.0
2016-11-17 14:00:00,30.14,30.14,30.11,30.13,56836.0,27.5557,27.5557,27.5283,27.5465,56836.0
2016-11-17 14:10:00,30.11,30.14,30.11,30.14,92408.0,27.5283,27.5557,27.5283,27.5557,92408.0
2016-11-17 14:20:00,30.14,30.14,30.11,30.11,28316.0,27.5557,27.5557,27.5283,27.5283,28316.0
2016-11-17 14:30:00,30.11,30.12,30.1,30.12,32476.0,27.5283,27.5374,27.5191,27.5374,32476.0
2016-11-17 14:40:00,30.12,30.13,30.11,30.12,90176.0,27.5374,27.5465,27.5283,27.5374,90176.0
2016-11-17 14:50:00,30.12,30.13,30.11,30.13,84896.0,27.5374,27.5465,27.5283,27.5465,84896.0
2016-11-17 15:00:00,30.13,30.14,30.12,30.14,81804.0,27.5465,27.5557,27.5374,27.5557,81804.0
2016-11-17 15:10:00,30.14,30.16,30.14,30.15,86000.0,27.5557,27.574,27.5557,27.5648,86000.0
2016-11-17 15:20:00,30.15,30.16,30.13,30.15,50848.0,27.5648,27.574,27.5465,27.5648,50848.0
2016-11-17 15:30:00,30.15,30.17,30.15,30.16,79236.0,27.5648,27.5831,27.5648,27.574,79236.0
2016-11-17 15:40:00,30.16,30.17,30.16,30.17,39016.0,27.574,27.5831,27.574,27.5831,39016.0
2016-11-17 15:50:00,30.16,30.17,30.16,30.17,107688.0,27.574,27.5831,27.574,27.5831,107688.0
2016-11-18 09:30:00,30.23,30.24,30.2,30.22,213276.0,27.638,27.6471,27.6105,27.6288,213276.0
2016-11-18 09:40:00,30.22,30.22,30.18,30.2,104548.0,27.6288,27.6288,27.5923,27.6105,104548.0
2016-11-18 09:50:00,30.2,30.21,30.16,30.16,157344.0,27.6105,27.6197,27.574,27.574,157344.0
2016-11-18 10:00:00,30.15,30.19,30.15,30.18,299008.0,27.5648,27.6014,27.5648,27.5923,299008.0
2016-11-18 10:10:00,30.17,30.18,30.15,30.15,31208.0,27.5831,27.5923,27.5648,27.5648,31208.0
2016-11-18 10:20:00,30.14,30.16,30.13,30.15,43160.0,27.5557,27.574,27.5465,27.5648,43160.0
2016-11-18 10:30:00,30.15,30.15,30.09,30.11,100744.0,27.5648,27.5648,27.51,27.5283,100744.0
2016-11-18 10:40:00,30.11,30.11,30.09,30.1,73048.0,27.5283,27.5283,27.51,27.5191,73048.0
2016-11-18 10:50:00,30.09,30.09,30.07,30.09,66600.0,27.51,27.51,27.4917,27.51,66600.0
2016-11-18 11:00:00,30.09,30.09,30.07,30.08,59800.0,27.51,27.51,27.4917,27.5008,59800.0
2016-11-18 11:10:00,30.08,30.09,30.07,30.09,41780.0,27.5008,27.51,27.4917,27.51,41780.0
2016-11-18 11:20:00,30.09,30.1,30.08,30.09,34692.0,27.51,27.5191,27.5008,27.51,34692.0
2016-11-18 11:30:00,30.09,30.09,30.07,30.08,33216.0,27.51,27.51,27.4917,27.5008,33216.0
2016-11-18 11:40:00,30.08,30.1,30.08,30.08,151684.0,27.5008,27.5191,27.5008,27.5008,151684.0
2016-11-18 11:50:00,30.07,30.08,30.07,30.08,42736.0,27.4917,27.5008,27.4917,27.5008,42736.0
2016-11-18 12:00:00,30.07,30.08,30.07,30.07,47660.0,27.4917,27.5008,27.4917,27.4917,47660.0
2016-11-18 12:10:00,30.07,30.08,30.07,30.07,25028.0,27.4917,27.5008,27.4917,27.4917,25028.0
2016-11-18 12:20:00,30.07,30.09,30.07,30.08,24256.0,27.4917,27.51,27.4917,27.5008,24256.0
2016-11-18 12:30:00,30.08,30.09,30.08,30.08,25336.0,27.5008,27.51,27.5008,27.5008,25336.0
2016-11-18 12:40:00,30.07,30.09,30.07,30.09,14748.0,27.4917,27.51,27.4917,27.51,14748.0
2016-11-18 12:50:00,30.09,30.11,30.09,30.11,30312.0,27.51,27.5283,27.51,27.5283,30312.0
2016-11-18 13:00:00,30.11,30.11,30.1,30.11,15168.0,27.5283,27.5283,27.5191,27.5283,15168.0
2016-11-18 13:10:00,30.11,30.11,30.11,30.11,47928.0,27.5283,27.5283,27.5283,27.5283,47928.0
2016-11-18 13:20:00,30.11,30.12,30.1,30.1,21428.0,27.5283,27.5374,27.5191,27.5191,21428.0
2016-11-18 13:30:00,30.1,30.11,30.1,30.11,31176.0,27.5191,27.5283,27.5191,27.5283,31176.0
2016-11-18 13:40:00,30.11,30.12,30.1,30.11,29004.0,27.5283,27.5374,27.5191,27.5283,29004.0
2016-11-18 13:50:00,30.11,30.11,30.09,30.09,38572.0,27.5283,27.5283,27.51,27.51,38572.0
2016-11-18 14:00:00,30.1,30.1,30.09,30.09,67460.0,27.5191,27.5191,27.51,27.51,67460.0
2016-11-18 14:10:00,30.09,30.1,30.09,30.09,66988.0,27.51,27.5191,27.51,27.51,66988.0
2016-11-18 14:20:00,30.09,30.1,30.08,30.09,148832.0,27.51,27.5191,27.5008,27.51,148832.0
2016-11-18 14:30:00,30.08,30.09,30.08,30.09,31572.0,27.5008,27.51,27.5008,27.51,31572.0
2016-11-18 14:40:00,30.09,30.1,30.09,30.1,45728.0,27.51,27.5191,27.51,27.5191,45728.0
2016-11-18 14:50:00,30.09,30.1,30.08,30.08,40256.0,27.51,27.5191,27.5008,27.5008,40256.0
2016-11-18 15:00:00,30.08,30.1,30.07,30.08,295904.0,27.5008,27.5191,27.4917,27.5008,295904.0
2016-11-18 15:10:00,30.08,30.1,30.08,30.1,97128.0,27.5008,27.5191,27.5008,27.5191,97128.0
2016-11-18 15:20:00,30.1,30.11,30.1,30.11,41992.0,27.5191,27.5283,27.5191,27.5283,41992.0
2016-11-18 15:30:00,30.11,30.11,30.1,30.1,104872.0,27.5283,27.5283,27.5191,27.5191,104872.0
2016-11-18 15:40:00,30.11,30.11,30.1,30.11,34812.0,27.5283,27.5283,27.5191,27.5283,34812.0
2016-11-18 15:50:00,30.1,30.1,30.05,30.07,88636.0,27.5191,27.5191,27.4734,27.4917,88636.0
2016-11-21 09:30:00,30.17,30.22,30.11,30.21,109284.0,27.5831,27.6288,27.5283,27.6197,109284.0
2016-11-21 09:40:00,30.22,30.25,30.21,30.24,50800.0,27.6288,27.6562,27.6197,27.6471,50800.0
2016-11-21 09:50:00,30.24,30.26,30.24,30.25,36652.0,27.6471,27.6654,27.6471,27.6562,36652.0
2016-11-21 10:00:00,30.25,30.25,30.23,30.23,33392.0,27.6562,27.6562,27.638,27.638,33392.0
2016-11-21 10:10:00,30.22,30.24,30.22,30.22,63772.0,27.6288,27.6471,27.6288,27.6288,63772.0
2016-11-21 10:20:00,30.22,30.23,30.16,30.18,35780.0,27.6288,27.638,27.574,27.5923,35780.0
2016-11-21 10:30:00,30.18,30.2,30.18,30.19,50156.0,27.5923,27.6105,27.5923,27.6014,50156.0
2016-11-21 10:40:00,30.18,30.2,30.18,30.2,43704.0,27.5923,27.6105,27.5923,27.6105,43704.0
2016-11-21 10:50:00,30.2,30.2,30.2,30.2,47028.0,27.6105,27.6105,27.6105,27.6105,47028.0
2016-11-21 11:00:00,30.21,30.21,30.19,30.21,39916.0,27.6197,27.6197,27.6014,27.6197,39916.0
2016-11-21 11:10:00,30.22,30.25,30.21,30.24,20712.0,27.6288,27.6562,27.6197,27.6471,20712.0
2016-11-21 11:20:00,30.24,30.24,30.23,30.23,159428.0,27.6471,27.6471,27.638,27.638,159428.0
2016-11-21 11:30:00,30.23,30.24,30.23,30.23,55204.0,27.638,27.6471,27.638,27.638,55204.0
2016-11-21 11:40:00,30.24,30.25,30.23,30.25,10856.0,27.6471,27.6562,27.638,27.6562,10856.0
2016-11-21 11:50:00,30.25,30.27,30.25,30.27,52544.0,27.6562,27.6745,27.6562,27.6745,52544.0
2016-11-21 12:00:00,30.26,30.27,30.25,30.27,26148.0,27.6654,27.6745,27.6562,27.6745,26148.0
2016-11-21 12:10:00,30.27,30.27,30.25,30.25,47788.0,27.6745,27.6745,27.6562,27.6562,47788.0
2016-11-21 12:20:00,30.25,30.26,30.25,30.26,10896.0,27.6562,27.6654,27.6562,27.6654,10896.0
2016-11-21 12:30:00,30.27,30.28,30.26,30.28,33768.0,27.6745,27.6837,27.6654,27.6837,33768.0
2016-11-21 12:40:00,30.28,30.3,30.28,30.3,87672.0,27.6837,27.702,27.6837,27.702,87672.0
2016-11-21 12:50:00,30.3,30.3,30.29,30.29,38300.0,27.702,27.702,27.6928,27.6928,38300.0
2016-11-21 13:00:00,30.29,30.31,30.29,30.31,45316.0,27.6928,27.7111,27.6928,27.7111,45316.0
2016-11-21 13:10:00,30.31,30.31,30.3,30.3,46812.0,27.7111,27.7111,27.702,27.702,46812.0
2016-11-21 13:20:00,30.3,30.3,30.28,30.3,17252.0,27.702,27.702,27.6837,27.702,17252.0
2016-11-21 13:30:00,30.29,30.3,30.29,30.29,58168.0,27.6928,27.702,27.6928,27.6928,58168.0
2016-11-21 13:40:00,30.3,30.3,30.29,30.3,29368.0,27.702,27.702,27.6928,27.702,29368.0
2016-11-21 13:50:00,30.29,30.3,30.29,30.29,58036.0,27.6928,27.702,27.6928,27.6928,58036.0
2016-11-21 14:00:00,30.29,30.29,30.27,30.27,27536.0,27.6928,27.6928,27.6745,27.6745,27536.0
2016-11-21 14:10:00,30.27,30.28,30.27,30.28,26012.0,27.6745,27.6837,27.6745,27.6837,26012.0
2016-11-21 14:20:00,30.28,30.29,30.28,30.28,44768.0,27.6837,27.6928,27.6837,27.6837,44768.0
2016-11-21 14:30:00,30.28,30.29,30.28,30.28,17356.0,27.6837,27.6928,27.6837,27.6837,17356.0
2016-11-21 14:40:00,30.28,30.29,30.27,30.29,55388.0,27.6837,27.6928,27.6745,27.6928,55388.0
2016-11-21 14:50:00,30.29,30.29,30.27,30.27,46292.0,27.6928,27.6928,27.6745,27.6745,46292.0
2016-11-21 15:00:00,30.27,30.29,30.27,30.29,77740.0,27.6745,27.6928,27.6745,27.6928,77740.0
2016-11-21 15:10:00,30.29,30.3,30.28,30.29,59032.0,27.6928,27.702,27.6837,27.6928,59032.0
2016-11-21 15:20:00,30.29,30.29,30.28,30.28,185276.0,27.6928,27.6928,27.6837,27.6837,185276.0
2016-11-21 15:30:00,30.29,30.3,30.28,30.29,119624.0,27.6928,27.702,27.6837,27.6928,119624.0
2016-11-21 15:40:00,30.29,30.31,30.28,30.31,83480.0,27.6928,27.7111,27.6837,27.7111,83480.0
2016-11-21 15:50:00,30.3,30.32,30.3,30.32,152616.0,27.702,27.7202,27.702,27.7202,152616.0
2016-11-22 09:30:00,30.39,30.4,30.36,30.37,135476.0,27.7842,27.7934,27.7568,27.766,135476.0
2016-11-22 09:40:00,30.36,30.38,30.35,30.38,35892.0,27.7568,27.7751,27.7477,27.7751,35892.0
2016-11-22 09:50:00,30.38,30.38,30.36,30.36,42464.0,27.7751,27.7751,27.7568,27.7568,42464.0
2016-11-22 10:00:00,30.36,30.38,30.36,30.38,30892.0,27.7568,27.7751,27.7568,27.7751,30892.0
2016-11-22 10:10:00,30.38,30.39,30.37,30.38,46336.0,27.7751,27.7842,27.766,27.7751,46336.0
2016-11-22 10:20:00,30.38,30.39,30.36,30.36,20636.0,27.7751,27.7842,27.7568,27.7568,20636.0
2016-11-22 10:30:00,30.36,30.37,30.36,30.37,32188.0,27.7568,27.766,27.7568,27.766,32188.0
2016-11-22 10:40:00,30.37,30.37,30.32,30.32,69544.0,27.766,27.766,27.7202,27.7202,69544.0
2016-11-22 10:50:00,30.32,30.34,30.32,30.32,51376.0,27.7202,27.7385,27.7202,27.7202,51376.0
2016-11-22 11:00:00,30.32,30.34,30.32,30.33,53888.0,27.7202,27.7385,27.7202,27.7294,53888.0
2016-11-22 11:10:00,30.33,30.34,30.33,30.33,52312.0,27.7294,27.7385,27.7294,27.7294,52312.0
2016-11-22 11:20:00,30.32,30.33,30.3,30.3,45960.0,27.7202,27.7294,27.702,27.702,45960.0
2016-11-22 11:30:00,30.3,30.31,30.27,30.28,125844.0,27.702,27.7111,27.6745,27.6837,125844.0
2016-11-22 11:40:00,30.28,30.3,30.28,30.3,114688.0,27.6837,27.702,27.6837,27.702,114688.0
2016-11-22 11:50:00,30.3,30.31,30.29,30.3,31952.0,27.702,27.7111,27.6928,27.702,31952.0
2016-11-22 12:00:00,30.3,30.31,30.29,30.31,45616.0,27.702,27.7111,27.6928,27.7111,45616.0
2016-11-22 12:10:00,30.32,30.32,30.3,30.31,62640.0,27.7202,27.7202,27.702,27.7111,62640.0
2016-11-22 12:20:00,30.31,30.33,30.31,30.33,10168.0,27.7111,27.7294,27.7111,27.7294,10168.0
2016-11-22 12:30:00,30.33,30.34,30.32,30.33,31480.0,27.7294,27.7385,27.7202,27.7294,31480.0
2016-11-22 12:40:00,30.33,30.34,30.33,30.33,19428.0,27.7294,27.7385,27.7294,27.7294,19428.0
2016-11-22 12:50:00,30.33,30.34,30.33,30.33,9340.0,27.7294,27.7385,27.7294,27.7294,9340.0
2016-11-22 13:00:00,30.34,30.36,30.34,30.35,23672.0,27.7385,27.7568,27.7385,27.7477,23672.0
2016-11-22 13:10:00,30.35,30.35,30.34,30.34,17024.0,27.7477,27.7477,27.7385,27.7385,17024.0
2016-11-22 13:20:00,30.34,30.36,30.34,30.35,21576.0,27.7385,27.7568,27.7385,27.7477,21576.0
2016-11-22 13:30:00,30.34,30.35,30.34,30.34,22264.0,27.7385,27.7477,27.7385,27.7385,22264.0
2016-11-22 13:40:00,30.34,30.35,30.34,30.34,21272.0,27.7385,27.7477,27.7385,27.7385,21272.0
2016-11-22 13:50:00,30.34,30.35,30.33,30.33,14660.0,27.7385,27.7477,27.7294,27.7294,14660.0
2016-11-22 14:00:00,30.33,30.33,30.31,30.32,17488.0,27.7294,27.7294,27.7111,27.7202,17488.0
2016-11-22 14:10:00,30.32,30.34,30.32,30.32,27228.0,27.7202,27.7385,27.7202,27.7202,27228.0
2016-11-22 14:20:00,30.32,30.33,30.31,30.32,71804.0,27.7202,27.7294,27.7111,27.7202,71804.0
2016-11-22 14:30:00,30.32,30.34,30.31,30.34,354672.0,27.7202,27.7385,27.7111,27.7385,354672.0
2016-11-22 14:40:00,30.34,30.36,30.33,30.35,62420.0,27.7385,27.7568,27.7294,27.7477,62420.0
2016-11-22 14:50:00,30.35,30.36,30.34,30.34,202636.0,27.7477,27.7568,27.7385,27.7385,202636.0
2016-11-22 15:00:00,30.34,30.35,30.34,30.35,138944.0,27.7385,27.7477,27.7385,27.7477,138944.0
2016-11-22 15:10:00,30.35,30.36,30.34,30.36,99476.0,27.7477,27.7568,27.7385,27.7568,99476.0
2016-11-22 15:20:00,30.36,30.36,30.35,30.35,166760.0,27.7568,27.7568,27.7477,27.7477,166760.0
2016-11-22 15:30:00,30.35,30.38,30.35,30.36,72640.0,27.7477,27.7751,27.7477,27.7568,72640.0
2016-11-22 15:40:00,30.37,30.39,30.37,30.39,67124.0,27.766,27.7842,27.766,27.7842,67124.0
2016-11-22 15:50:00,30.39,30.4,30.37,30.37,313060.0,27.7842,27.7934,27.766,27.766,313060.0
2016-11-23 09:30:00,30.28,30.28,30.24,30.25,154924.0,27.6837,27.6837,27.6471,27.6562,154924.0
2016-11-23 09:40:00,30.25,30.25,30.22,30.23,90292.0,27.6562,27.6562,27.6288,27.638,90292.0
2016-11-23 09:50:00,30.23,30.24,30.22,30.24,43724.0,27.638,27.6471,27.6288,27.6471,43724.0
2016-11-23 10:00:00,30.24,30.27,30.24,30.25,31396.0,27.6471,27.6745,27.6471,27.6562,31396.0
2016-11-23 10:10:00,30.25,30.28,30.25,30.28,24852.0,27.6562,27.6837,27.6562,27.6837,24852.0
2016-11-23 10:20:00,30.27,30.28,30.26,30.27,32860.0,27.6745,27.6837,27.6654,27.6745,32860.0
2016-11-23 10:30:00,30.28,30.29,30.24,30.25,35480.0,27.6837,27.6928,27.6471,27.6562,35480.0
2016-11-23 10:40:00,30.25,30.26,30.25,30.26,24592.0,27.6562,27.6654,27.6562,27.6654,24592.0
2016-11-23 10:50:00,30.25,30.25,30.24,30.25,16640.0,27.6562,27.6562,27.6471,27.6562,16640.0
2016-11-23 11:00:00,30.26,30.26,30.23,30.24,72620.0,27.6654,27.6654,27.638,27.6471,72620.0
2016-11-23 11:10:00,30.24,30.25,30.23,30.23,33384.0,27.6471,27.6562,27.638,27.638,33384.0
2016-11-23 11:20:00,30.23,30.23,30.21,30.22,37864.0,27.638,27.638,27.6197,27.6288,37864.0
2016-11-23 11:30:00,30.22,30.23,30.22,30.23,339852.0,27.6288,27.638,27.6288,27.638,339852.0
2016-11-23 11:40:00,30.23,30.24,30.23,30.23,61888.0,27.638,27.6471,27.638,27.638,61888.0
2016-11-23 11:50:00,30.23,30.25,30.22,30.25,109652.0,27.638,27.6562,27.6288,27.6562,109652.0
2016-11-23 12:00:00,30.26,30.26,30.25,30.25,43084.0,27.6654,27.6654,27.6562,27.6562,43084.0
2016-11-23 12:10:00,30.25,30.27,30.25,30.26,23016.0,27.6562,27.6745,27.6562,27.6654,23016.0
2016-11-23 12:20:00,30.27,30.27,30.26,30.27,21876.0,27.6745,27.6745,27.6654,27.6745,21876.0
2016-11-23 12:30:00,30.27,30.27,30.26,30.27,23424.0,27.6745,27.6745,27.6654,27.6745,23424.0
2016-11-23 12:40:00,30.27,30.3,30.26,30.29,26452.0,27.6745,27.702,27.6654,27.6928,26452.0
2016-11-23 12:50:00,30.29,30.29,30.27,30.28,33732.0,27.6928,27.6928,27.6745,27.6837,33732.0
2016-11-23 13:00:00,30.28,30.29,30.28,30.28,48532.0,27.6837,27.6928,27.6837,27.6837,48532.0
2016-11-23 13:10:00,30.28,30.29,30.28,30.29,25136.0,27.6837,27.6928,27.6837,27.6928,25136.0
2016-11-23 13:20:00,30.29,30.29,30.27,30.27,31092.0,27.6928,27.6928,27.6745,27.6745,31092.0
2016-11-23 13:30:00,30.27,30.29,30.27,30.28,27456.0,27.6745,27.6928,27.6745,27.6837,27456.0
2016-11-23 13:40:00,30.29,30.3,30.27,30.28,77124.0,27.6928,27.702,27.6745,27.6837,77124.0
2016-11-23 13:50:00,30.28,30.28,30.25,30.25,69196.0,27.6837,27.6837,27.6562,27.6562,69196.0
2016-11-23 14:00:00,30.27,30.3,30.26,30.29,45744.0,27.6745,27.702,27.6654,27.6928,45744.0
2016-11-23 14:10:00,30.29,30.3,30.28,30.29,34700.0,27.6928,27.702,27.6837,27.6928,34700.0
2016-11-23 14:20:00,30.29,30.3,30.28,30.3,78364.0,27.6928,27.702,27.6837,27.702,78364.0
2016-11-23 14:30:00,30.3,30.31,30.28,30.29,87872.0,27.702,27.7111,27.6837,27.6928,87872.0
2016-11-23 14:40:00,30.29,30.3,30.28,30.29,42216.0,27.6928,27.702,27.6837,27.6928,42216.0
2016-11-23 14:50:00,30.29,30.29,30.28,30.28,32568.0,27.6928,27.6928,27.6837,27.6837,32568.0
2016-11-23 15:00:00,30.29,30.3,30.29,30.3,69092.0,27.6928,27.702,27.6928,27.702,69092.0
2016-11-23 15:10:00,30.3,30.3,30.29,30.29,103424.0,27.702,27.702,27.6928,27.6928,103424.0
2016-11-23 15:20:00,30.29,30.29,30.28,30.29,42132.0,27.6928,27.6928,27.6837,27.6928,42132.0
2016-11-23 15:30:00,30.29,30.31,30.29,30.31,63044.0,27.6928,27.7111,27.6928,27.7111,63044.0
2016-11-23 15:40:00,30.31,30.33,30.31,30.32,41824.0,27.7111,27.7294,27.7111,27.7202,41824.0
2016-11-23 15:50:00,30.33,30.34,30.32,30.33,166796.0,27.7294,27.7385,27.7202,27.7294,166796.0
2016-11-25 09:30:00,30.4,30.41,30.37,30.39,96944.0,27.7934,27.8025,27.766,27.7842,96944.0
2016-11-25 09:40:00,30.39,30.41,30.39,30.41,61552.0,27.7842,27.8025,27.7842,27.8025,61552.0
2016-11-25 09:50:00,30.41,30.42,30.4,30.42,22284.0,27.8025,27.8117,27.7934,27.8117,22284.0
2016-11-25 10:00:00,30.42,30.42,30.4,30.4,40696.0,27.8117,27.8117,27.7934,27.7934,40696.0
2016-11-25 10:10:00,30.4,30.41,30.39,30.4,53232.0,27.7934,27.8025,27.7842,27.7934,53232.0
2016-11-25 10:20:00,30.41,30.41,30.4,30.41,15504.0,27.8025,27.8025,27.7934,27.8025,15504.0
2016-11-25 10:30:00,30.42,30.42,30.41,30.41,25676.0,27.8117,27.8117,27.8025,27.8025,25676.0
2016-11-25 10:40:00,30.42,30.42,30.4,30.41,13072.0,27.8117,27.8117,27.7934,27.8025,13072.0
2016-11-25 10:50:00,30.41,30.41,30.4,30.4,20856.0,27.8025,27.8025,27.7934,27.7934,20856.0
2016-11-25 11:00:00,30.4,30.41,30.4,30.4,20724.0,27.7934,27.8025,27.7934,27.7934,20724.0
2016-11-25 11:10:00,30.4,30.41,30.4,30.41,47312.0,27.7934,27.8025,27.7934,27.8025,47312.0
2016-11-25 11:20:00,30.41,30.42,30.41,30.42,25832.0,27.8025,27.8117,27.8025,27.8117,25832.0
2016-11-25 11:30:00,30.42,30.42,30.4,30.41,101512.0,27.8117,27.8117,27.7934,27.8025,101512.0
2016-11-25 11:40:00,30.41,30.42,30.41,30.42,35456.0,27.8025,27.8117,27.8025,27.8117,35456.0
2016-11-25 11:50:00,30.42,30.42,30.41,30.42,18848.0,27.8117,27.8117,27.8025,27.8117,18848.0
2016-11-25 12:00:00,30.42,30.43,30.41,30.42,82744.0,27.8117,27.8208,27.8025,27.8117,82744.0
2016-11-25 12:10:00,30.41,30.42,30.41,30.41,23540.0,27.8025,27.8117,27.8025,27.8025,23540.0
2016-11-25 12:20:00,30.41,30.42,30.41,30.41,34736.0,27.8025,27.8117,27.8025,27.8025,34736.0
2016-11-25 12:30:00,30.41,30.42,30.41,30.41,36184.0,27.8025,27.8117,27.8025,27.8025,36184.0
2016-11-25 12:40:00,30.42,30.42,30.41,30.42,16292.0,27.8117,27.8117,27.8025,27.8117,16292.0
2016-11-25 12:50:00,30.42,30.43,30.42,30.43,49672.0,27.8117,27.8208,27.8117,27.8208,49672.0
2016-11-28 09:30:00,30.4,30.41,30.38,30.4,58508.0,27.7934,27.8025,27.7751,27.7934,58508.0
2016-11-28 09:40:00,30.4,30.4,30.36,30.37,24996.0,27.7934,27.7934,27.7568,27.766,24996.0
2016-11-28 09:50:00,30.37,30.41,30.37,30.41,20388.0,27.766,27.8025,27.766,27.8025,20388.0
2016-11-28 10:00:00,30.41,30.41,30.39,30.41,22028.0,27.8025,27.8025,27.7842,27.8025,22028.0
2016-11-28 10:10:00,30.41,30.42,30.39,30.39,36884.0,27.8025,27.8117,27.7842,27.7842,36884.0
2016-11-28 10:20:00,30.39,30.4,30.38,30.4,26488.0,27.7842,27.7934,27.7751,27.7934,26488.0
2016-11-28 10:30:00,30.4,30.44,30.4,30.4,17936.0,27.7934,27.83,27.7934,27.7934,17936.0
2016-11-28 10:40:00,30.4,30.41,30.37,30.37,16752.0,27.7934,27.8025,27.766,27.766,16752.0
2016-11-28 10:50:00,30.36,30.36,30.34,30.35,12164.0,27.7568,27.7568,27.7385,27.7477,12164.0
2016-11-28 11:00:00,30.35,30.36,30.35,30.35,14680.0,27.7477,27.7568,27.7477,27.7477,14680.0
2016-11-28 11:10:00,30.34,30.37,30.34,30.36,90340.0,27.7385,27.766,27.7385,27.7568,90340.0
2016-11-28 11:20:00,30.36,30.37,30.35,30.36,14652.0,27.7568,27.766,27.7477,27.7568,14652.0
2016-11-28 11:30:00,30.36,30.38,30.36,30.36,34004.0,27.7568,27.7751,27.7568,27.7568,34004.0
2016-11-28 11:40:00,30.37,30.38,30.36,30.36,15400.0,27.766,27.7751,27.7568,27.7568,15400.0
2016-11-28 11:50:00,30.36,30.37,30.36,30.36,18124.0,27.7568,27.766,27.7568,27.7568,18124.0
2016-11-28 12:00:00,30.38,30.4,30.38,30.39,27328.0,27.7751,27.7934,27.7751,27.7842,27328.0
2016-11-28 12:10:00,30.38,30.39,30.38,30.39,36156.0,27.7751,27.7842,27.7751,27.7842,36156.0
2016-11-28 12:20:00,30.4,30.41,30.39,30.4,25428.0,27.7934,27.8025,27.7842,27.7934,25428.0
2016-11-28 12:30:00,30.41,30.44,30.41,30.42,28720.0,27.8025,27.83,27.8025,27.8117,28720.0
2016-11-28 12:40:00,30.42,30.42,30.4,30.41,15304.0,27.8117,27.8117,27.7934,27.8025,15304.0
2016-11-28 12:50:00,30.4,30.41,30.4,30.41,32760.0,27.7934,27.8025,27.7934,27.8025,32760.0
2016-11-28 13:00:00,30.4,30.41,30.39,30.39,16932.0,27.7934,27.8025,27.7842,27.7842,16932.0
2016-11-28 13:10:00,30.39,30.4,30.39,30.39,29468.0,27.7842,27.7934,27.7842,27.7842,29468.0
2016-11-28 13:20:00,30.39,30.4,30.38,30.38,59796.0,27.7842,27.7934,27.7751,27.7751,59796.0
2016-11-28 13:30:00,30.38,30.39,30.38,30.39,33536.0,27.7751,27.7842,27.7751,27.7842,33536.0
2016-11-28 13:40:00,30.38,30.39,30.38,30.39,39352.0,27.7751,27.7842,27.7751,27.7842,39352.0
2016-11-28 13:50:00,30.39,30.39,30.38,30.39,9256.0,27.7842,27.7842,27.7751,27.7842,9256.0
2016-11-28 14:00:00,30.38,30.4,30.38,30.39,15636.0,27.7751,27.7934,27.7751,27.7842,15636.0
2016-11-28 14:10:00,30.39,30.39,30.38,30.38,17208.0,27.7842,27.7842,27.7751,27.7751,17208.0
2016-11-28 14:20:00,30.38,30.38,30.36,30.36,128660.0,27.7751,27.7751,27.7568,27.7568,128660.0
2016-11-28 14:30:00,30.36,30.38,30.36,30.37,65724.0,27.7568,27.7751,27.7568,27.766,65724.0
2016-11-28 14:40:00,30.37,30.38,30.36,30.36,79840.0,27.766,27.7751,27.7568,27.7568,79840.0
2016-11-28 14:50:00,30.36,30.36,30.35,30.36,51748.0,27.7568,27.7568,27.7477,27.7568,51748.0
2016-11-28 15:00:00,30.36,30.36,30.35,30.36,63400.0,27.7568,27.7568,27.7477,27.7568,63400.0
2016-11-28 15:10:00,30.36,30.37,30.35,30.36,148920.0,27.7568,27.766,27.7477,27.7568,148920.0
2016-11-28 15:20:00,30.36,30.36,30.32,30.32,127584.0,27.7568,27.7568,27.7202,27.7202,127584.0
2016-11-28 15:30:00,30.32,30.33,30.32,30.32,37696.0,27.7202,27.7294,27.7202,27.7202,37696.0
2016-11-28 15:40:00,30.33,30.33,30.3,30.31,87392.0,27.7294,27.7294,27.702,27.7111,87392.0
2016-11-28 15:50:00,30.31,30.33,30.3,30.32,184156.0,27.7111,27.7294,27.702,27.7202,184156.0
2016-11-29 09:30:00,30.34,30.38,30.34,30.38,85176.0,27.7385,27.7751,27.7385,27.7751,85176.0
2016-11-29 09:40:00,30.37,30.38,30.34,30.35,29880.0,27.766,27.7751,27.7385,27.7477,29880.0
2016-11-29 09:50:00,30.32,30.34,30.3,30.33,33832.0,27.7202,27.7385,27.702,27.7294,33832.0
2016-11-29 10:00:00,30.33,30.35,30.33,30.34,52812.0,27.7294,27.7477,27.7294,27.7385,52812.0
2016-11-29 10:10:00,30.35,30.36,30.35,30.35,35316.0,27.7477,27.7568,27.7477,27.7477,35316.0
2016-11-29 10:20:00,30.36,30.38,30.36,30.36,98488.0,27.7568,27.7751,27.7568,27.7568,98488.0
2016-11-29 10:30:00,30.37,30.39,30.37,30.38,62536.0,27.766,27.7842,27.766,27.7751,62536.0
2016-11-29 10:40:00,30.39,30.42,30.39,30.42,48036.0,27.7842,27.8117,27.7842,27.8117,48036.0
2016-11-29 10:50:00,30.42,30.42,30.4,30.42,46756.0,27.8117,27.8117,27.7934,27.8117,46756.0
2016-11-29 11:00:00,30.41,30.42,30.4,30.41,129824.0,27.8025,27.8117,27.7934,27.8025,129824.0
2016-11-29 11:10:00,30.41,30.41,30.4,30.4,19232.0,27.8025,27.8025,27.7934,27.7934,19232.0
2016-11-29 11:20:00,30.39,30.42,30.39,30.42,68984.0,27.7842,27.8117,27.7842,27.8117,68984.0
2016-11-29 11:30:00,30.42,30.46,30.42,30.45,142436.0,27.8117,27.8482,27.8117,27.8391,142436.0
2016-11-29 11:40:00,30.45,30.48,30.45,30.47,26232.0,27.8391,27.8665,27.8391,27.8574,26232.0
2016-11-29 11:50:00,30.47,30.49,30.47,30.48,52484.0,27.8574,27.8757,27.8574,27.8665,52484.0
2016-11-29 12:00:00,30.48,30.48,30.47,30.48,88888.0,27.8665,27.8665,27.8574,27.8665,88888.0
2016-11-29 12:10:00,30.47,30.48,30.46,30.47,20788.0,27.8574,27.8665,27.8482,27.8574,20788.0
2016-11-29 12:20:00,30.47,30.47,30.45,30.46,16964.0,27.8574,27.8574,27.8391,27.8482,16964.0
2016-11-29 12:30:00,30.46,30.47,30.46,30.46,32888.0,27.8482,27.8574,27.8482,27.8482,32888.0
2016-11-29 12:40:00,30.46,30.48,30.46,30.47,36368.0,27.8482,27.8665,27.8482,27.8574,36368.0
2016-11-29 12:50:00,30.47,30.49,30.47,30.49,22968.0,27.8574,27.8757,27.8574,27.8757,22968.0
2016-11-29 13:00:00,30.49,30.49,30.48,30.48,22820.0,27.8757,27.8757,27.8665,27.8665,22820.0
2016-11-29 13:10:00,30.48,30.48,30.46,30.47,57000.0,27.8665,27.8665,27.8482,27.8574,57000.0
2016-11-29 13:20:00,30.47,30.48,30.46,30.47,196528.0,27.8574,27.8665,27.8482,27.8574,196528.0
2016-11-29 13:30:00,30.47,30.47,30.46,30.47,24336.0,27.8574,27.8574,27.8482,27.8574,24336.0
2016-11-29 13:40:00,30.47,30.48,30.47,30.47,54340.0,27.8574,27.8665,27.8574,27.8574,54340.0
2016-11-29 13:50:00,30.47,30.49,30.47,30.49,17168.0,27.8574,27.8757,27.8574,27.8757,17168.0
2016-11-29 14:00:00,30.49,30.49,30.48,30.48,30888.0,27.8757,27.8757,27.8665,27.8665,30888.0
2016-11-29 14:10:00,30.48,30.49,30.48,30.48,36140.0,27.8665,27.8757,27.8665,27.8665,36140.0
2016-11-29 14:20:00,30.48,30.49,30.48,30.48,48888.0,27.8665,27.8757,27.8665,27.8665,48888.0
2016-11-29 14:30:00,30.48,30.49,30.48,30.48,62792.0,27.8665,27.8757,27.8665,27.8665,62792.0
2016-11-29 14:40:00,30.49,30.5,30.49,30.49,75004.0,27.8757,27.8848,27.8757,27.8757,75004.0
2016-11-29 14:50:00,30.49,30.49,30.47,30.47,50836.0,27.8757,27.8757,27.8574,27.8574,50836.0
2016-11-29 15:00:00,30.47,30.47,30.43,30.43,79576.0,27.8574,27.8574,27.8208,27.8208,79576.0
2016-11-29 15:10:00,30.43,30.43,30.41,30.41,98932.0,27.8208,27.8208,27.8025,27.8025,98932.0
2016-11-29 15:20:00,30.41,30.42,30.41,30.42,33176.0,27.8025,27.8117,27.8025,27.8117,33176.0
2016-11-29 15:30:00,30.42,30.43,30.4,30.4,76376.0,27.8117,27.8208,27.7934,27.7934,76376.0
2016-11-29 15:40:00,30.4,30.41,30.38,30.4,41744.0,27.7934,27.8025,27.7751,27.7934,41744.0
2016-11-29 15:50:00,30.39,30.42,30.39,30.42,55904.0,27.7842,27.8117,27.7842,27.8117,55904.0
2016-11-30 09:30:00,30.47,30.47,30.42,30.44,87164.0,27.8574,27.8574,27.8117,27.83,87164.0
2016-11-30 09:40:00,30.45,30.46,30.41,30.42,28388.0,27.8391,27.8482,27.8025,27.8117,28388.0
2016-11-30 09:50:00,30.4,30.4,30.38,30.39,24212.0,27.7934,27.7934,27.7751,27.7842,24212.0
2016-11-30 10:00:00,30.39,30.39,30.36,30.38,115376.0,27.7842,27.7842,27.7568,27.7751,115376.0
2016-11-30 10:10:00,30.39,30.39,30.32,30.32,59088.0,27.7842,27.7842,27.7202,27.7202,59088.0
2016-11-30 10:20:00,30.32,30.32,30.28,30.3,40432.0,27.7202,27.7202,27.6837,27.702,40432.0
2016-11-30 10:30:00,30.31,30.33,30.3,30.33,40432.0,27.7111,27.7294,27.702,27.7294,40432.0
2016-11-30 10:40:00,30.32,30.34,30.32,30.33,67356.0,27.7202,27.7385,27.7202,27.7294,67356.0
2016-11-30 10:50:00,30.33,30.33,30.32,30.32,13768.0,27.7294,27.7294,27.7202,27.7202,13768.0
2016-11-30 11:00:00,30.32,30.35,30.31,30.34,27412.0,27.7202,27.7477,27.7111,27.7385,27412.0
2016-11-30 11:10:00,30.35,30.35,30.32,30.32,29884.0,27.7477,27.7477,27.7202,27.7202,29884.0
2016-11-30 11:20:00,30.32,30.32,30.29,30.3,74636.0,27.7202,27.7202,27.6928,27.702,74636.0
2016-11-30 11:30:00,30.29,30.31,30.27,30.3,37828.0,27.6928,27.7111,27.6745,27.702,37828.0
2016-11-30 11:40:00,30.3,30.3,30.27,30.28,28616.0,27.702,27.702,27.6745,27.6837,28616.0
2016-11-30 11:50:00,30.28,30.29,30.25,30.25,41728.0,27.6837,27.6928,27.6562,27.6562,41728.0
2016-11-30 12:00:00,30.25,30.26,30.23,30.23,46564.0,27.6562,27.6654,27.638,27.638,46564.0
2016-11-30 12:10:00,30.23,30.24,30.21,30.24,75600.0,27.638,27.6471,27.6197,27.6471,75600.0
2016-11-30 12:20:00,30.24,30.25,30.23,30.24,24496.0,27.6471,27.6562,27.638,27.6471,24496.0
2016-11-30 12:30:00,30.24,30.25,30.23,30.25,156428.0,27.6471,27.6562,27.638,27.6562,156428.0
2016-11-30 12:40:00,30.25,30.26,30.25,30.25,42356.0,27.6562,27.6654,27.6562,27.6562,42356.0
2016-11-30 12:50:00,30.25,30.26,30.25,30.26,58692.0,27.6562,27.6654,27.6562,27.6654,58692.0
2016-11-30 13:00:00,30.26,30.27,30.25,30.26,31368.0,27.6654,27.6745,27.6562,27.6654,31368.0
2016-11-30 13:10:00,30.27,30.28,30.26,30.28,28944.0,27.6745,27.6837,27.6654,27.6837,28944.0
2016-11-30 13:20:00,30.28,30.28,30.27,30.28,32004.0,27.6837,27.6837,27.6745,27.6837,32004.0
2016-11-30 13:30:00,30.27,30.28,30.26,30.26,39444.0,27.6745,27.6837,27.6654,27.6654,39444.0
2016-11-30 13:40:00,30.26,30.26,30.25,30.26,38848.0,27.6654,27.6654,27.6562,27.6654,38848.0
2016-11-30 13:50:00,30.27,30.27,30.25,30.26,49828.0,27.6745,27.6745,27.6562,27.6654,49828.0
2016-11-30 14:00:00,30.26,30.26,30.2,30.2,19764.0,27.6654,27.6654,27.6105,27.6105,19764.0
2016-11-30 14:10:00,30.2,30.21,30.18,30.2,52892.0,27.6105,27.6197,27.5923,27.6105,52892.0
2016-11-30 14:20:00,30.2,30.2,30.18,30.2,62888.0,27.6105,27.6105,27.5923,27.6105,62888.0
2016-11-30 14:30:00,30.2,30.2,30.17,30.17,155756.0,27.6105,27.6105,27.5831,27.5831,155756.0
2016-11-30 14:40:00,30.17,30.17,30.16,30.17,90468.0,27.5831,27.5831,27.574,27.5831,90468.0
2016-11-30 14:50:00,30.18,30.2,30.18,30.18,162780.0,27.5923,27.6105,27.5923,27.5923,162780.0
2016-11-30 15:00:00,30.18,30.18,30.16,30.16,92364.0,27.5923,27.5923,27.574,27.574,92364.0
2016-11-30 15:10:00,30.17,30.21,30.16,30.19,1214484.0,27.5831,27.6197,27.574,27.6014,1214484.0
2016-11-30 15:20:00,30.19,30.23,30.19,30.23,266376.0,27.6014,27.638,27.6014,27.638,266376.0
2016-11-30 15:30:00,30.23,30.23,30.2,30.2,67920.0,27.638,27.638,27.6105,27.6105,67920.0
2016-11-30 15:40:00,30.2,30.21,30.19,30.2,53192.0,27.6105,27.6197,27.6014,27.6105,53192.0
2016-11-30 15:50:00,30.2,30.2,30.13,30.13,108516.0,27.6105,27.6105,27.5465,27.5465,108516.0
2016-12-01 09:30:00,30.14,30.14,30.05,30.06,146464.0,27.5557,27.5557,27.4734,27.4825,146464.0
2016-12-01 09:40:00,30.05,30.09,30.04,30.07,240372.0,27.4734,27.51,27.4643,27.4917,240372.0
2016-12-01 09:50:00,30.07,30.07,29.99,30.04,49500.0,27.4917,27.4917,27.4185,27.4643,49500.0
2016-12-01 10:00:00,30.05,30.09,30.02,30.05,209868.0,27.4734,27.51,27.446,27.4734,209868.0
2016-12-01 10:10:00,30.05,30.05,29.99,30.0,78980.0,27.4734,27.4734,27.4185,27.4277,78980.0
2016-12-01 10:20:00,30.0,30.0,29.96,29.97,30616.0,27.4277,27.4277,27.3911,27.4003,30616.0
2016-12-01 10:30:00,29.96,29.97,29.93,29.93,89716.0,27.3911,27.4003,27.3637,27.3637,89716.0
2016-12-01 10:40:00,29.93,29.93,29.88,29.88,115016.0,27.3637,27.3637,27.318,27.318,115016.0
2016-12-01 10:50:00,29.88,29.89,29.85,29.89,73580.0,27.318,27.3271,27.2905,27.3271,73580.0
2016-12-01 11:00:00,29.89,29.93,29.88,29.91,66700.0,27.3271,27.3637,27.318,27.3454,66700.0
2016-12-01 11:10:00,29.9,29.9,29.87,29.89,49936.0,27.3363,27.3363,27.3088,27.3271,49936.0
2016-12-01 11:20:00,29.88,29.94,29.88,29.91,28752.0,27.318,27.3728,27.318,27.3454,28752.0
2016-12-01 11:30:00,29.91,29.92,29.89,29.9,34112.0,27.3454,27.3545,27.3271,27.3363,34112.0
2016-12-01 11:40:00,29.9,29.93,29.89,29.92,43632.0,27.3363,27.3637,27.3271,27.3545,43632.0
2016-12-01 11:50:00,29.91,29.92,29.89,29.9,45940.0,27.3454,27.3545,27.3271,27.3363,45940.0
2016-12-01 12:00:00,29.9,29.9,29.87,29.89,32872.0,27.3363,27.3363,27.3088,27.3271,32872.0
2016-12-01 12:10:00,29.89,29.9,29.87,29.88,30148.0,27.3271,27.3363,27.3088,27.318,30148.0
2016-12-01 12:20:00,29.88,29.89,29.86,29.86,27816.0,27.318,27.3271,27.2997,27.2997,27816.0
2016-12-01 12:30:00,29.86,29.89,29.86,29.88,29068.0,27.2997,27.3271,27.2997,27.318,29068.0
2016-12-01 12:40:00,29.87,29.87,29.84,29.84,65728.0,27.3088,27.3088,27.2814,27.2814,65728.0
2016-12-01 12:50:00,29.84,29.85,29.81,29.83,162028.0,27.2814,27.2905,27.254,27.2723,162028.0
2016-12-01 13:00:00,29.82,29.82,29.78,29.78,34440.0,27.2631,27.2631,27.2265,27.2265,34440.0
2016-12-01 13:10:00,29.78,29.81,29.78,29.8,29608.0,27.2265,27.254,27.2265,27.2448,29608.0
2016-12-01 13:20:00,29.79,29.81,29.78,29.81,31480.0,27.2357,27.254,27.2265,27.254,31480.0
2016-12-01 13:30:00,29.8,29.83,29.79,29.82,22632.0,27.2448,27.2723,27.2357,27.2631,22632.0
2016-12-01 13:40:00,29.82,29.83,29.81,29.81,24900.0,27.2631,27.2723,27.254,27.254,24900.0
2016-12-01 13:50:00,29.81,29.82,29.78,29.79,150952.0,27.254,27.2631,27.2265,27.2357,150952.0
2016-12-01 14:00:00,29.8,29.82,29.79,29.81,451824.0,27.2448,27.2631,27.2357,27.254,451824.0
2016-12-01 14:10:00,29.81,29.85,29.8,29.85,55556.0,27.254,27.2905,27.2448,27.2905,55556.0
2016-12-01 14:20:00,29.84,29.84,29.82,29.82,60792.0,27.2814,27.2814,27.2631,27.2631,60792.0
2016-12-01 14:30:00,29.82,29.84,29.81,29.82,60332.0,27.2631,27.2814,27.254,27.2631,60332.0
2016-12-01 14:40:00,29.83,29.86,29.83,29.83,81648.0,27.2723,27.2997,27.2723,27.2723,81648.0
2016-12-01 14:50:00,29.84,29.85,29.84,29.84,77532.0,27.2814,27.2905,27.2814,27.2814,77532.0
2016-12-01 15:00:00,29.84,29.85,29.82,29.82,66208.0,27.2814,27.2905,27.2631,27.2631,66208.0
2016-12-01 15:10:00,29.82,29.84,29.81,29.81,327936.0,27.2631,27.2814,27.254,27.254,327936.0
2016-12-01 15:20:00,29.81,29.81,29.79,29.8,113620.0,27.254,27.254,27.2357,27.2448,113620.0
2016-12-01 15:30:00,29.8,29.8,29.78,29.79,100092.0,27.2448,27.2448,27.2265,27.2357,100092.0
2016-12-01 15:40:00,29.78,29.81,29.77,29.78,144892.0,27.2265,27.254,27.2174,27.2265,144892.0
2016-12-01 15:50:00,29.79,29.84,29.79,29.83,234744.0,27.2357,27.2814,27.2357,27.2723,234744.0
2016-12-02 09:30:00,29.82,29.95,29.79,29.95,333424.0,27.2631,27.382,27.2357,27.382,333424.0
2016-12-02 09:40:00,29.96,29.97,29.87,29.88,104276.0,27.3911,27.4003,27.3088,27.318,104276.0
2016-12-02 09:50:00,29.88,29.91,29.87,29.9,51120.0,27.318,27.3454,27.3088,27.3363,51120.0
2016-12-02 10:00:00,29.92,29.93,29.9,29.93,36528.0,27.3545,27.3637,27.3363,27.3637,36528.0
2016-12-02 10:10:00,29.92,29.92,29.84,29.87,71216.0,27.3545,27.3545,27.2814,27.3088,71216.0
2016-12-02 10:20:00,29.88,29.89,29.85,29.87,41460.0,27.318,27.3271,27.2905,27.3088,41460.0
2016-12-02 10:30:00,29.87,29.9,29.86,29.9,39276.0,27.3088,27.3363,27.2997,27.3363,39276.0
2016-12-02 10:40:00,29.9,29.93,29.9,29.9,53528.0,27.3363,27.3637,27.3363,27.3363,53528.0
2016-12-02 10:50:00,29.9,29.92,29.89,29.91,30252.0,27.3363,27.3545,27.3271,27.3454,30252.0
2016-12-02 11:00:00,29.91,29.94,29.9,29.94,60496.0,27.3454,27.3728,27.3363,27.3728,60496.0
2016-12-02 11:10:00,29.93,29.95,29.93,29.95,20816.0,27.3637,27.382,27.3637,27.382,20816.0
2016-12-02 11:20:00,29.96,29.97,29.95,29.95,36292.0,27.3911,27.4003,27.382,27.382,36292.0
2016-12-02 11:30:00,29.95,29.96,29.93,29.93,14280.0,27.382,27.3911,27.3637,27.3637,14280.0
2016-12-02 11:40:00,29.93,29.94,29.91,29.91,20248.0,27.3637,27.3728,27.3454,27.3454,20248.0
2016-12-02 11:50:00,29.92,29.93,29.91,29.92,54784.0,27.3545,27.3637,27.3454,27.3545,54784.0
2016-12-02 12:00:00,29.92,29.93,29.91,29.91,40592.0,27.3545,27.3637,27.3454,27.3454,40592.0
2016-12-02 12:10:00,29.91,29.92,29.91,29.92,19496.0,27.3454,27.3545,27.3454,27.3545,19496.0
2016-12-02 12:20:00,29.92,29.92,29.91,29.92,34404.0,27.3545,27.3545,27.3454,27.3545,34404.0
2016-12-02 12:30:00,29.92,29.92,29.88,29.89,74736.0,27.3545,27.3545,27.318,27.3271,74736.0
2016-12-02 12:40:00,29.89,29.91,29.89,29.91,20452.0,27.3271,27.3454,27.3271,27.3454,20452.0
2016-12-02 12:50:00,29.91,29.93,29.91,29.92,35192.0,27.3454,27.3637,27.3454,27.3545,35192.0
2016-12-02 13:00:00,29.92,29.93,29.88,29.89,31316.0,27.3545,27.3637,27.318,27.3271,31316.0
2016-12-02 13:10:00,29.89,29.89,29.85,29.86,74556.0,27.3271,27.3271,27.2905,27.2997,74556.0
2016-12-02 13:20:00,29.86,29.87,29.85,29.85,52924.0,27.2997,27.3088,27.2905,27.2905,52924.0
2016-12-02 13:30:00,29.85,29.86,29.85,29.86,80356.0,27.2905,27.2997,27.2905,27.2997,80356.0
2016-12-02 13:40:00,29.86,29.88,29.86,29.86,54468.0,27.2997,27.318,27.2997,27.2997,54468.0
2016-12-02 13:50:00,29.86,29.88,29.86,29.86,59368.0,27.2997,27.318,27.2997,27.2997,59368.0
2016-12-02 14:00:00,29.86,29.86,29.84,29.84,60376.0,27.2997,27.2997,27.2814,27.2814,60376.0
2016-12-02 14:10:00,29.84,29.86,29.83,29.85,97012.0,27.2814,27.2997,27.2723,27.2905,97012.0
2016-12-02 14:20:00,29.85,29.86,29.85,29.86,32076.0,27.2905,27.2997,27.2905,27.2997,32076.0
2016-12-02 14:30:00,29.86,29.88,29.85,29.88,39804.0,27.2997,27.318,27.2905,27.318,39804.0
2016-12-02 14:40:00,29.87,29.88,29.86,29.86,315456.0,27.3088,27.318,27.2997,27.2997,315456.0
2016-12-02 14:50:00,29.86,29.87,29.86,29.86,146512.0,27.2997,27.3088,27.2997,27.2997,146512.0
2016-12-02 15:00:00,29.86,29.88,29.85,29.86,169624.0,27.2997,27.318,27.2905,27.2997,169624.0
2016-12-02 15:10:00,29.86,29.86,29.85,29.85,51928.0,27.2997,27.2997,27.2905,27.2905,51928.0
2016-12-02 15:20:00,29.85,29.88,29.84,29.88,54508.0,27.2905,27.318,27.2814,27.318,54508.0
2016-12-02 15:30:00,29.88,29.91,29.88,29.88,57888.0,27.318,27.3454,27.318,27.318,57888.0
2016-12-02 15:40:00,29.89,29.89,29.86,29.87,112384.0,27.3271,27.3271,27.2997,27.3088,112384.0
2016-12-02 15:50:00,29.87,29.89,29.87,29.89,255648.0,27.3088,27.3271,27.3088,27.3271,255648.0
2016-12-05 09:30:00,30.03,30.03,29.96,29.96,129832.0,27.4551,27.4551,27.3911,27.3911,129832.0
2016-12-05 09:40:00,29.99,30.04,29.98,30.04,53356.0,27.4185,27.4643,27.4094,27.4643,53356.0
2016-12-05 09:50:00,30.04,30.1,30.04,30.08,53504.0,27.4643,27.5191,27.4643,27.5008,53504.0
2016-12-05 10:00:00,30.09,30.14,30.09,30.12,116484.0,27.51,27.5557,27.51,27.5374,116484.0
2016-12-05 10:10:00,30.12,30.13,30.1,30.11,51488.0,27.5374,27.5465,27.5191,27.5283,51488.0
2016-12-05 10:20:00,30.1,30.11,30.09,30.11,27164.0,27.5191,27.5283,27.51,27.5283,27164.0
2016-12-05 10:30:00,30.11,30.11,30.09,30.11,41596.0,27.5283,27.5283,27.51,27.5283,41596.0
2016-12-05 10:40:00,30.11,30.13,30.09,30.13,41904.0,27.5283,27.5465,27.51,27.5465,41904.0
2016-12-05 10:50:00,30.14,30.14,30.11,30.12,28764.0,27.5557,27.5557,27.5283,27.5374,28764.0
2016-12-05 11:00:00,30.12,30.13,30.1,30.11,37892.0,27.5374,27.5465,27.5191,27.5283,37892.0
2016-12-05 11:10:00,30.11,30.11,30.11,30.11,16288.0,27.5283,27.5283,27.5283,27.5283,16288.0
2016-12-05 11:20:00,30.12,30.13,30.09,30.1,50572.0,27.5374,27.5465,27.51,27.5191,50572.0
2016-12-05 11:30:00,30.1,30.11,30.08,30.11,30060.0,27.5191,27.5283,27.5008,27.5283,30060.0
2016-12-05 11:40:00,30.1,30.11,30.09,30.1,42892.0,27.5191,27.5283,27.51,27.5191,42892.0
2016-12-05 11:50:00,30.09,30.1,30.07,30.08,30848.0,27.51,27.5191,27.4917,27.5008,30848.0
2016-12-05 12:00:00,30.08,30.09,30.06,30.07,51100.0,27.5008,27.51,27.4825,27.4917,51100.0
2016-12-05 12:10:00,30.08,30.09,30.07,30.08,18636.0,27.5008,27.51,27.4917,27.5008,18636.0
2016-12-05 12:20:00,30.08,30.08,30.04,30.06,83088.0,27.5008,27.5008,27.4643,27.4825,83088.0
2016-12-05 12:30:00,30.05,30.07,30.05,30.06,22816.0,27.4734,27.4917,27.4734,27.4825,22816.0
2016-12-05 12:40:00,30.06,30.08,30.06,30.07,8120.0,27.4825,27.5008,27.4825,27.4917,8120.0
2016-12-05 12:50:00,30.07,30.09,30.07,30.09,11692.0,27.4917,27.51,27.4917,27.51,11692.0
2016-12-05 13:00:00,30.09,30.1,30.08,30.09,12256.0,27.51,27.5191,27.5008,27.51,12256.0
2016-12-05 13:10:00,30.09,30.09,30.08,30.09,17776.0,27.51,27.51,27.5008,27.51,17776.0
2016-12-05 13:20:00,30.09,30.09,30.06,30.07,10564.0,27.51,27.51,27.4825,27.4917,10564.0
2016-12-05 13:30:00,30.07,30.08,30.06,30.06,7520.0,27.4917,27.5008,27.4825,27.4825,7520.0
2016-12-05 13:40:00,30.07,30.08,30.07,30.07,17552.0,27.4917,27.5008,27.4917,27.4917,17552.0
2016-12-05 13:50:00,30.07,30.07,30.05,30.06,151296.0,27.4917,27.4917,27.4734,27.4825,151296.0
2016-12-05 14:00:00,30.06,30.06,30.04,30.06,28192.0,27.4825,27.4825,27.4643,27.4825,28192.0
2016-12-05 14:10:00,30.06,30.06,30.03,30.05,35020.0,27.4825,27.4825,27.4551,27.4734,35020.0
2016-12-05 14:20:00,30.05,30.05,30.03,30.04,46736.0,27.4734,27.4734,27.4551,27.4643,46736.0
2016-12-05 14:30:00,30.05,30.06,30.03,30.05,43928.0,27.4734,27.4825,27.4551,27.4734,43928.0
2016-12-05 14:40:00,30.05,30.06,30.05,30.05,15120.0,27.4734,27.4825,27.4734,27.4734,15120.0
2016-12-05 14:50:00,30.05,30.07,30.05,30.06,75004.0,27.4734,27.4917,27.4734,27.4825,75004.0
2016-12-05 15:00:00,30.06,30.07,30.06,30.07,31172.0,27.4825,27.4917,27.4825,27.4917,31172.0
2016-12-05 15:10:00,30.07,30.08,30.07,30.07,45788.0,27.4917,27.5008,27.4917,27.4917,45788.0
2016-12-05 15:20:00,30.07,30.08,30.06,30.07,95400.0,27.4917,27.5008,27.4825,27.4917,95400.0
2016-12-05 15:30:00,30.07,30.08,30.06,30.07,41028.0,27.4917,27.5008,27.4825,27.4917,41028.0
2016-12-05 15:40:00,30.08,30.08,30.07,30.07,83840.0,27.5008,27.5008,27.4917,27.4917,83840.0
2016-12-05 15:50:00,30.07,30.09,30.07,30.08,233964.0,27.4917,27.51,27.4917,27.5008,233964.0
2016-12-06 09:30:00,30.14,30.14,30.06,30.07,123892.0,27.5557,27.5557,27.4825,27.4917,123892.0
2016-12-06 09:40:00,30.08,30.09,30.06,30.08,132316.0,27.5008,27.51,27.4825,27.5008,132316.0
2016-12-06 09:50:00,30.1,30.11,30.09,30.11,82840.0,27.5191,27.5283,27.51,27.5283,82840.0
2016-12-06 10:00:00,30.1,30.13,30.1,30.11,75148.0,27.5191,27.5465,27.5191,27.5283,75148.0
2016-12-06 10:10:00,30.11,30.11,30.07,30.07,76860.0,27.5283,27.5283,27.4917,27.4917,76860.0
2016-12-06 10:20:00,30.08,30.08,30.05,30.05,33168.0,27.5008,27.5008,27.4734,27.4734,33168.0
2016-12-06 10:30:00,30.06,30.11,30.06,30.08,50152.0,27.4825,27.5283,27.4825,27.5008,50152.0
2016-12-06 10:40:00,30.1,30.11,30.08,30.09,33408.0,27.5191,27.5283,27.5008,27.51,33408.0
2016-12-06 10:50:00,30.09,30.1,30.08,30.09,41496.0,27.51,27.5191,27.5008,27.51,41496.0
2016-12-06 11:00:00,30.09,30.1,30.06,30.08,26936.0,27.51,27.5191,27.4825,27.5008,26936.0
2016-12-06 11:10:00,30.08,30.08,30.06,30.06,45028.0,27.5008,27.5008,27.4825,27.4825,45028.0
2016-12-06 11:20:00,30.07,30.09,30.07,30.08,9276.0,27.4917,27.51,27.4917,27.5008,9276.0
2016-12-06 11:30:00,30.08,30.08,30.05,30.05,112040.0,27.5008,27.5008,27.4734,27.4734,112040.0
2016-12-06 11:40:00,30.06,30.07,30.04,30.05,22048.0,27.4825,27.4917,27.4643,27.4734,22048.0
2016-12-06 11:50:00,30.06,30.08,30.06,30.08,10724.0,27.4825,27.5008,27.4825,27.5008,10724.0
2016-12-06 12:00:00,30.08,30.09,30.07,30.09,12472.0,27.5008,27.51,27.4917,27.51,12472.0
2016-12-06 12:10:00,30.08,30.09,30.08,30.09,9520.0,27.5008,27.51,27.5008,27.51,9520.0
2016-12-06 12:20:00,30.09,30.1,30.09,30.1,25076.0,27.51,27.5191,27.51,27.5191,25076.0
2016-12-06 12:30:00,30.1,30.11,30.1,30.11,17208.0,27.5191,27.5283,27.5191,27.5283,17208.0
2016-12-06 12:40:00,30.1,30.1,30.09,30.1,6300.0,27.5191,27.5191,27.51,27.5191,6300.0
2016-12-06 12:50:00,30.08,30.09,30.08,30.09,87960.0,27.5008,27.51,27.5008,27.51,87960.0
2016-12-06 13:00:00,30.09,30.11,30.09,30.1,19692.0,27.51,27.5283,27.51,27.5191,19692.0
2016-12-06 13:10:00,30.1,30.11,30.09,30.1,17876.0,27.5191,27.5283,27.51,27.5191,17876.0
2016-12-06 13:20:00,30.1,30.1,30.09,30.09,13488.0,27.5191,27.5191,27.51,27.51,13488.0
2016-12-06 13:30:00,30.09,30.09,30.08,30.09,32736.0,27.51,27.51,27.5008,27.51,32736.0
2016-12-06 13:40:00,30.09,30.11,30.09,30.11,15568.0,27.51,27.5283,27.51,27.5283,15568.0
2016-12-06 13:50:00,30.1,30.12,30.1,30.11,21088.0,27.5191,27.5374,27.5191,27.5283,21088.0
2016-12-06 14:00:00,30.12,30.12,30.11,30.11,22632.0,27.5374,27.5374,27.5283,27.5283,22632.0
2016-12-06 14:10:00,30.11,30.13,30.1,30.1,41420.0,27.5283,27.5465,27.5191,27.5191,41420.0
2016-12-06 14:20:00,30.11,30.13,30.1,30.12,130548.0,27.5283,27.5465,27.5191,27.5374,130548.0
2016-12-06 14:30:00,30.12,30.13,30.11,30.12,43404.0,27.5374,27.5465,27.5283,27.5374,43404.0
2016-12-06 14:40:00,30.12,30.13,30.12,30.12,102024.0,27.5374,27.5465,27.5374,27.5374,102024.0
2016-12-06 14:50:00,30.12,30.13,30.12,30.13,32936.0,27.5374,27.5465,27.5374,27.5465,32936.0
2016-12-06 15:00:00,30.13,30.14,30.11,30.12,63832.0,27.5465,27.5557,27.5283,27.5374,63832.0
2016-12-06 15:10:00,30.11,30.11,30.1,30.11,81480.0,27.5283,27.5283,27.5191,27.5283,81480.0
2016-12-06 15:20:00,30.1,30.11,30.09,30.09,103068.0,27.5191,27.5283,27.51,27.51,103068.0
2016-12-06 15:30:00,30.09,30.11,30.09,30.1,288072.0,27.51,27.5283,27.51,27.5191,288072.0
2016-12-06 15:40:00,30.1,30.13,30.1,30.12,154520.0,27.5191,27.5465,27.5191,27.5374,154520.0
2016-12-06 15:50:00,30.12,30.15,30.11,30.14,146760.0,27.5374,27.5648,27.5283,27.5557,146760.0
2016-12-07 09:30:00,30.11,30.11,30.08,30.11,561940.0,27.5283,27.5283,27.5008,27.5283,561940.0
2016-12-07 09:40:00,30.1,30.11,30.07,30.07,293720.0,27.5191,27.5283,27.4917,27.4917,293720.0
2016-12-07 09:50:00,30.07,30.07,30.04,30.04,181276.0,27.4917,27.4917,27.4643,27.4643,181276.0
2016-12-07 10:00:00,30.04,30.08,30.04,30.08,30456.0,27.4643,27.5008,27.4643,27.5008,30456.0
2016-12-07 10:10:00,30.08,30.11,30.07,30.11,120052.0,27.5008,27.5283,27.4917,27.5283,120052.0
2016-12-07 10:20:00,30.11,30.12,30.1,30.11,105380.0,27.5283,27.5374,27.5191,27.5283,105380.0
2016-12-07 10:30:00,30.11,30.12,30.08,30.09,148700.0,27.5283,27.5374,27.5008,27.51,148700.0
2016-12-07 10:40:00,30.09,30.14,30.09,30.14,123736.0,27.51,27.5557,27.51,27.5557,123736.0
2016-12-07 10:50:00,30.14,30.14,30.13,30.13,116828.0,27.5557,27.5557,27.5465,27.5465,116828.0
2016-12-07 11:00:00,30.13,30.15,30.12,30.12,28432.0,27.5465,27.5648,27.5374,27.5374,28432.0
2016-12-07 11:10:00,30.13,30.13,30.11,30.12,34712.0,27.5465,27.5465,27.5283,27.5374,34712.0
2016-12-07 11:20:00,30.12,30.13,30.11,30.12,280276.0,27.5374,27.5465,27.5283,27.5374,280276.0
2016-12-07 11:30:00,30.12,30.15,30.11,30.14,104828.0,27.5374,27.5648,27.5283,27.5557,104828.0
2016-12-07 11:40:00,30.15,30.16,30.14,30.16,51676.0,27.5648,27.574,27.5557,27.574,51676.0
2016-12-07 11:50:00,30.16,30.2,30.15,30.2,29136.0,27.574,27.6105,27.5648,27.6105,29136.0
2016-12-07 12:00:00,30.21,30.21,30.18,30.2,26452.0,27.6197,27.6197,27.5923,27.6105,26452.0
2016-12-07 12:10:00,30.2,30.2,30.19,30.2,24940.0,27.6105,27.6105,27.6014,27.6105,24940.0
2016-12-07 12:20:00,30.2,30.21,30.2,30.2,13884.0,27.6105,27.6197,27.6105,27.6105,13884.0
2016-12-07 12:30:00,30.2,30.21,30.2,30.21,12412.0,27.6105,27.6197,27.6105,27.6197,12412.0
2016-12-07 12:40:00,30.21,30.23,30.21,30.22,26544.0,27.6197,27.638,27.6197,27.6288,26544.0
2016-12-07 12:50:00,30.23,30.26,30.22,30.25,77264.0,27.638,27.6654,27.6288,27.6562,77264.0
2016-12-07 13:00:00,30.26,30.3,30.26,30.3,48980.0,27.6654,27.702,27.6654,27.702,48980.0
2016-12-07 13:10:00,30.3,30.3,30.28,30.29,34340.0,27.702,27.702,27.6837,27.6928,34340.0
2016-12-07 13:20:00,30.3,30.35,30.3,30.32,234780.0,27.702,27.7477,27.702,27.7202,234780.0
2016-12-07 13:30:00,30.31,30.35,30.31,30.34,46228.0,27.7111,27.7477,27.7111,27.7385,46228.0
2016-12-07 13:40:00,30.34,30.37,30.34,30.36,35288.0,27.7385,27.766,27.7385,27.7568,35288.0
2016-12-07 13:50:00,30.36,30.42,30.36,30.4,47604.0,27.7568,27.8117,27.7568,27.7934,47604.0
2016-12-07 14:00:00,30.41,30.41,30.38,30.39,22192.0,27.8025,27.8025,27.7751,27.7842,22192.0
2016-12-07 14:10:00,30.39,30.45,30.39,30.45,38644.0,27.7842,27.8391,27.7842,27.8391,38644.0
2016-12-07 14:20:00,30.45,30.46,30.42,30.42,37328.0,27.8391,27.8482,27.8117,27.8117,37328.0
2016-12-07 14:30:00,30.43,30.44,30.43,30.43,83224.0,27.8208,27.83,27.8208,27.8208,83224.0
2016-12-07 14:40:00,30.43,30.44,30.42,30.44,143904.0,27.8208,27.83,27.8117,27.83,143904.0
2016-12-07 14:50:00,30.44,30.47,30.43,30.46,117180.0,27.83,27.8574,27.8208,27.8482,117180.0
2016-12-07 15:00:00,30.46,30.48,30.43,30.46,113380.0,27.8482,27.8665,27.8208,27.8482,113380.0
2016-12-07 15:10:00,30.46,30.47,30.46,30.47,66908.0,27.8482,27.8574,27.8482,27.8574,66908.0
2016-12-07 15:20:00,30.47,30.53,30.46,30.51,120880.0,27.8574,27.9122,27.8482,27.894,120880.0
2016-12-07 15:30:00,30.5,30.54,30.5,30.53,105352.0,27.8848,27.9214,27.8848,27.9122,105352.0
2016-12-07 15:40:00,30.53,30.53,30.47,30.47,50344.0,27.9122,27.9122,27.8574,27.8574,50344.0
2016-12-07 15:50:00,30.48,30.51,30.47,30.5,189036.0,27.8665,27.894,27.8574,27.8848,189036.0
2016-12-08 09:30:00,30.53,30.53,30.45,30.5,228024.0,27.9122,27.9122,27.8391,27.8848,228024.0
2016-12-08 09:40:00,30.51,30.53,30.49,30.5,46460.0,27.894,27.9122,27.8757,27.8848,46460.0
2016-12-08 09:50:00,30.51,30.55,30.49,30.49,59732.0,27.894,27.9305,27.8757,27.8757,59732.0
2016-12-08 10:00:00,30.49,30.52,30.47,30.52,75304.0,27.8757,27.9031,27.8574,27.9031,75304.0
2016-12-08 10:10:00,30.5,30.53,30.5,30.53,33368.0,27.8848,27.9122,27.8848,27.9122,33368.0
2016-12-08 10:20:00,30.53,30.53,30.51,30.53,30580.0,27.9122,27.9122,27.894,27.9122,30580.0
2016-12-08 10:30:00,30.53,30.55,30.51,30.53,57740.0,27.9122,27.9305,27.894,27.9122,57740.0
2016-12-08 10:40:00,30.53,30.55,30.53,30.54,22528.0,27.9122,27.9305,27.9122,27.9214,22528.0
2016-12-08 10:50:00,30.53,30.55,30.53,30.55,39080.0,27.9122,27.9305,27.9122,27.9305,39080.0
2016-12-08 11:00:00,30.55,30.57,30.54,30.56,45952.0,27.9305,27.9488,27.9214,27.9397,45952.0
2016-12-08 11:10:00,30.56,30.56,30.53,30.55,63680.0,27.9397,27.9397,27.9122,27.9305,63680.0
2016-12-08 11:20:00,30.56,30.57,30.54,30.55,26816.0,27.9397,27.9488,27.9214,27.9305,26816.0
2016-12-08 11:30:00,30.55,30.55,30.51,30.52,38912.0,27.9305,27.9305,27.894,27.9031,38912.0
2016-12-08 11:40:00,30.52,30.55,30.51,30.55,185508.0,27.9031,27.9305,27.894,27.9305,185508.0
2016-12-08 11:50:00,30.54,30.54,30.52,30.54,73900.0,27.9214,27.9214,27.9031,27.9214,73900.0
2016-12-08 12:00:00,30.54,30.55,30.54,30.54,50952.0,27.9214,27.9305,27.9214,27.9214,50952.0
2016-12-08 12:10:00,30.55,30.56,30.54,30.56,82072.0,27.9305,27.9397,27.9214,27.9397,82072.0
2016-12-08 12:20:00,30.55,30.61,30.55,30.59,46152.0,27.9305,27.9854,27.9305,27.9671,46152.0
2016-12-08 12:30:00,30.59,30.61,30.59,30.59,55388.0,27.9671,27.9854,27.9671,27.9671,55388.0
2016-12-08 12:40:00,30.59,30.63,30.59,30.62,43144.0,27.9671,28.0037,27.9671,27.9945,43144.0
2016-12-08 12:50:00,30.61,30.61,30.59,30.59,21504.0,27.9854,27.9854,27.9671,27.9671,21504.0
2016-12-08 13:00:00,30.59,30.6,30.57,30.58,20944.0,27.9671,27.9762,27.9488,27.958,20944.0
2016-12-08 13:10:00,30.58,30.59,30.56,30.57,57600.0,27.958,27.9671,27.9397,27.9488,57600.0
2016-12-08 13:20:00,30.56,30.58,30.56,30.58,40400.0,27.9397,27.958,27.9397,27.958,40400.0
2016-12-08 13:30:00,30.58,30.59,30.56,30.59,21728.0,27.958,27.9671,27.9397,27.9671,21728.0
2016-12-08 13:40:00,30.59,30.6,30.58,30.59,22248.0,27.9671,27.9762,27.958,27.9671,22248.0
2016-12-08 13:50:00,30.6,30.62,30.6,30.61,26252.0,27.9762,27.9945,27.9762,27.9854,26252.0
2016-12-08 14:00:00,30.61,30.61,30.59,30.59,59440.0,27.9854,27.9854,27.9671,27.9671,59440.0
2016-12-08 14:10:00,30.59,30.6,30.56,30.56,159204.0,27.9671,27.9762,27.9397,27.9397,159204.0
2016-12-08 14:20:00,30.56,30.57,30.53,30.56,82940.0,27.9397,27.9488,27.9122,27.9397,82940.0
2016-12-08 14:30:00,30.57,30.57,30.51,30.53,106732.0,27.9488,27.9488,27.894,27.9122,106732.0
2016-12-08 14:40:00,30.53,30.53,30.51,30.51,124484.0,27.9122,27.9122,27.894,27.894,124484.0
2016-12-08 14:50:00,30.51,30.54,30.51,30.54,147896.0,27.894,27.9214,27.894,27.9214,147896.0
2016-12-08 15:00:00,30.54,30.55,30.54,30.55,175404.0,27.9214,27.9305,27.9214,27.9305,175404.0
2016-12-08 15:10:00,30.56,30.57,30.54,30.54,102612.0,27.9397,27.9488,27.9214,27.9214,102612.0
2016-12-08 15:20:00,30.54,30.55,30.53,30.53,179468.0,27.9214,27.9305,27.9122,27.9122,179468.0
2016-12-08 15:30:00,30.53,30.56,30.53,30.56,62600.0,27.9122,27.9397,27.9122,27.9397,62600.0
2016-12-08 15:40:00,30.57,30.58,30.55,30.55,37132.0,27.9488,27.958,27.9305,27.9305,37132.0
2016-12-08 15:50:00,30.56,30.57,30.54,30.57,149424.0,27.9397,27.9488,27.9214,27.9488,149424.0
2016-12-09 09:30:00,30.62,30.71,30.62,30.7,86076.0,27.9945,28.0768,27.9945,28.0677,86076.0
2016-12-09 09:40:00,30.7,30.73,30.67,30.72,48508.0,28.0677,28.0951,28.0402,28.0859,48508.0
2016-12-09 09:50:00,30.73,30.74,30.72,30.73,23680.0,28.0951,28.1042,28.0859,28.0951,23680.0
2016-12-09 10:00:00,30.73,30.74,30.69,30.71,51480.0,28.0951,28.1042,28.0585,28.0768,51480.0
2016-12-09 10:10:00,30.71,30.71,30.68,30.68,19216.0,28.0768,28.0768,28.0494,28.0494,19216.0
2016-12-09 10:20:00,30.68,30.73,30.68,30.71,44928.0,28.0494,28.0951,28.0494,28.0768,44928.0
2016-12-09 10:30:00,30.72,30.74,30.71,30.74,40836.0,28.0859,28.1042,28.0768,28.1042,40836.0
2016-12-09 10:40:00,30.74,30.74,30.71,30.71,56580.0,28.1042,28.1042,28.0768,28.0768,56580.0
2016-12-09 10:50:00,30.72,30.73,30.69,30.69,25636.0,28.0859,28.0951,28.0585,28.0585,25636.0
2016-12-09 11:00:00,30.7,30.71,30.69,30.71,20756.0,28.0677,28.0768,28.0585,28.0768,20756.0
2016-12-09 11:10:00,30.71,30.73,30.71,30.73,43748.0,28.0768,28.0951,28.0768,28.0951,43748.0
2016-12-09 11:20:00,30.73,30.74,30.71,30.72,31812.0,28.0951,28.1042,28.0768,28.0859,31812.0
2016-12-09 11:30:00,30.71,30.73,30.71,30.73,17560.0,28.0768,28.0951,28.0768,28.0951,17560.0
2016-12-09 11:40:00,30.72,30.73,30.72,30.73,43664.0,28.0859,28.0951,28.0859,28.0951,43664.0
2016-12-09 11:50:00,30.73,30.73,30.72,30.72,45988.0,28.0951,28.0951,28.0859,28.0859,45988.0
2016-12-09 12:00:00,30.72,30.73,30.71,30.72,27964.0,28.0859,28.0951,28.0768,28.0859,27964.0
2016-12-09 12:10:00,30.72,30.73,30.71,30.73,32680.0,28.0859,28.0951,28.0768,28.0951,32680.0
2016-12-09 12:20:00,30.73,30.73,30.71,30.73,71028.0,28.0951,28.0951,28.0768,28.0951,71028.0
2016-12-09 12:30:00,30.73,30.74,30.73,30.74,36044.0,28.0951,28.1042,28.0951,28.1042,36044.0
2016-12-09 12:40:00,30.73,30.74,30.73,30.74,56320.0,28.0951,28.1042,28.0951,28.1042,56320.0
2016-12-09 12:50:00,30.74,30.75,30.72,30.72,41008.0,28.1042,28.1134,28.0859,28.0859,41008.0
2016-12-09 13:00:00,30.72,30.73,30.71,30.71,21252.0,28.0859,28.0951,28.0768,28.0768,21252.0
2016-12-09 13:10:00,30.73,30.73,30.7,30.7,17968.0,28.0951,28.0951,28.0677,28.0677,17968.0
2016-12-09 13:20:00,30.71,30.72,30.69,30.71,17652.0,28.0768,28.0859,28.0585,28.0768,17652.0
2016-12-09 13:30:00,30.72,30.72,30.71,30.71,21372.0,28.0859,28.0859,28.0768,28.0768,21372.0
2016-12-09 13:40:00,30.71,30.72,30.71,30.72,2355012.0,28.0768,28.0859,28.0768,28.0859,2355012.0
2016-12-09 13:50:00,30.72,30.74,30.72,30.73,51076.0,28.0859,28.1042,28.0859,28.0951,51076.0
2016-12-09 14:00:00,30.73,30.74,30.73,30.73,32016.0,28.0951,28.1042,28.0951,28.0951,32016.0
2016-12-09 14:10:00,30.74,30.74,30.72,30.72,33112.0,28.1042,28.1042,28.0859,28.0859,33112.0
2016-12-09 14:20:00,30.72,30.72,30.71,30.71,36076.0,28.0859,28.0859,28.0768,28.0768,36076.0
2016-12-09 14:30:00,30.71,30.73,30.71,30.72,57648.0,28.0768,28.0951,28.0768,28.0859,57648.0
2016-12-09 14:40:00,30.72,30.73,30.72,30.72,77896.0,28.0859,28.0951,28.0859,28.0859,77896.0
2016-12-09 14:50:00,30.72,30.74,30.72,30.74,48352.0,28.0859,28.1042,28.0859,28.1042,48352.0
2016-12-09 15:00:00,30.74,30.76,30.73,30.75,78940.0,28.1042,28.1225,28.0951,28.1134,78940.0
2016-12-09 15:10:00,30.76,30.79,30.75,30.78,135684.0,28.1225,28.1499,28.1134,28.1408,135684.0
2016-12-09 15:20:00,30.78,30.79,30.77,30.78,73848.0,28.1408,28.1499,28.1317,28.1408,73848.0
2016-12-09 15:30:00,30.78,30.79,30.76,30.76,74800.0,28.1408,28.1499,28.1225,28.1225,74800.0
2016-12-09 15:40:00,30.76,30.77,30.76,30.76,59356.0,28.1225,28.1317,28.1225,28.1225,59356.0
2016-12-09 15:50:00,30.76,30.78,30.76,30.78,92076.0,28.1225,28.1408,28.1225,28.1408,92076.0
2016-12-12 09:30:00,30.73,30.73,30.67,30.72,116120.0,28.0951,28.0951,28.0402,28.0859,116120.0
2016-12-12 09:40:00,30.69,30.72,30.68,30.72,43364.0,28.0585,28.0859,28.0494,28.0859,43364.0
2016-12-12 09:50:00,30.72,30.75,30.72,30.74,45432.0,28.0859,28.1134,28.0859,28.1042,45432.0
2016-12-12 10:00:00,30.75,30.77,30.73,30.74,38464.0,28.1134,28.1317,28.0951,28.1042,38464.0
2016-12-12 10:10:00,30.74,30.74,30.7,30.7,27576.0,28.1042,28.1042,28.0677,28.0677,27576.0
2016-12-12 10:20:00,30.7,30.72,30.68,30.68,21812.0,28.0677,28.0859,28.0494,28.0494,21812.0
2016-12-12 10:30:00,30.69,30.71,30.68,30.71,30332.0,28.0585,28.0768,28.0494,28.0768,30332.0
2016-12-12 10:40:00,30.71,30.71,30.68,30.68,27028.0,28.0768,28.0768,28.0494,28.0494,27028.0
2016-12-12 10:50:00,30.68,30.7,30.68,30.7,14408.0,28.0494,28.0677,28.0494,28.0677,14408.0
2016-12-12 11:00:00,30.7,30.71,30.69,30.7,33068.0,28.0677,28.0768,28.0585,28.0677,33068.0
2016-12-12 11:10:00,30.71,30.72,30.71,30.71,16216.0,28.0768,28.0859,28.0768,28.0768,16216.0
2016-12-12 11:20:00,30.71,30.72,30.7,30.7,26788.0,28.0768,28.0859,28.0677,28.0677,26788.0
2016-12-12 11:30:00,30.71,30.72,30.7,30.71,14776.0,28.0768,28.0859,28.0677,28.0768,14776.0
2016-12-12 11:40:00,30.7,30.7,30.68,30.69,37044.0,28.0677,28.0677,28.0494,28.0585,37044.0
2016-12-12 11:50:00,30.68,30.69,30.67,30.68,26464.0,28.0494,28.0585,28.0402,28.0494,26464.0
2016-12-12 12:00:00,30.68,30.68,30.64,30.64,30516.0,28.0494,28.0494,28.0128,28.0128,30516.0
2016-12-12 12:10:00,30.64,30.66,30.64,30.65,37728.0,28.0128,28.0311,28.0128,28.022,37728.0
2016-12-12 12:20:00,30.64,30.66,30.64,30.65,15784.0,28.0128,28.0311,28.0128,28.022,15784.0
2016-12-12 12:30:00,30.65,30.68,30.65,30.68,60728.0,28.022,28.0494,28.022,28.0494,60728.0
2016-12-12 12:40:00,30.67,30.68,30.67,30.68,33792.0,28.0402,28.0494,28.0402,28.0494,33792.0
2016-12-12 12:50:00,30.67,30.68,30.66,30.68,13968.0,28.0402,28.0494,28.0311,28.0494,13968.0
2016-12-12 13:00:00,30.68,30.68,30.68,30.68,58460.0,28.0494,28.0494,28.0494,28.0494,58460.0
2016-12-12 13:10:00,30.68,30.7,30.67,30.7,42888.0,28.0494,28.0677,28.0402,28.0677,42888.0
2016-12-12 13:20:00,30.71,30.71,30.69,30.7,21368.0,28.0768,28.0768,28.0585,28.0677,21368.0
2016-12-12 13:30:00,30.7,30.7,30.67,30.68,45004.0,28.0677,28.0677,28.0402,28.0494,45004.0
2016-12-12 13:40:00,30.68,30.69,30.67,30.67,33544.0,28.0494,28.0585,28.0402,28.0402,33544.0
2016-12-12 13:50:00,30.67,30.67,30.66,30.67,21492.0,28.0402,28.0402,28.0311,28.0402,21492.0
2016-12-12 14:00:00,30.66,30.68,30.66,30.68,32124.0,28.0311,28.0494,28.0311,28.0494,32124.0
2016-12-12 14:10:00,30.67,30.71,30.67,30.71,38256.0,28.0402,28.0768,28.0402,28.0768,38256.0
2016-12-12 14:20:00,30.71,30.71,30.68,30.68,64048.0,28.0768,28.0768,28.0494,28.0494,64048.0
2016-12-12 14:30:00,30.68,30.69,30.68,30.68,26256.0,28.0494,28.0585,28.0494,28.0494,26256.0
2016-12-12 14:40:00,30.68,30.69,30.67,30.68,36276.0,28.0494,28.0585,28.0402,28.0494,36276.0
2016-12-12 14:50:00,30.68,30.69,30.67,30.68,100844.0,28.0494,28.0585,28.0402,28.0494,100844.0
2016-12-12 15:00:00,30.68,30.7,30.68,30.7,62036.0,28.0494,28.0677,28.0494,28.0677,62036.0
2016-12-12 15:10:00,30.7,30.71,30.69,30.69,46672.0,28.0677,28.0768,28.0585,28.0585,46672.0
2016-12-12 15:20:00,30.7,30.72,30.7,30.7,81612.0,28.0677,28.0859,28.0677,28.0677,81612.0
2016-12-12 15:30:00,30.69,30.7,30.69,30.7,26272.0,28.0585,28.0677,28.0585,28.0677,26272.0
2016-12-12 15:40:00,30.71,30.72,30.7,30.72,42268.0,28.0768,28.0859,28.0677,28.0859,42268.0
2016-12-12 15:50:00,30.72,30.74,30.71,30.73,206268.0,28.0859,28.1042,28.0768,28.0951,206268.0
2016-12-13 09:30:00,30.83,30.92,30.81,30.91,150120.0,28.1865,28.2688,28.1682,28.2597,150120.0
2016-12-13 09:40:00,30.91,30.98,30.91,30.96,76060.0,28.2597,28.3237,28.2597,28.3054,76060.0
2016-12-13 09:50:00,30.96,31.0,30.96,30.97,126228.0,28.3054,28.3419,28.3054,28.3145,126228.0
2016-12-13 10:00:00,30.97,30.98,30.93,30.95,85668.0,28.3145,28.3237,28.2779,28.2962,85668.0
2016-12-13 10:10:00,30.96,30.98,30.94,30.96,94160.0,28.3054,28.3237,28.2871,28.3054,94160.0
2016-12-13 10:20:00,30.96,30.99,30.95,30.98,51656.0,28.3054,28.3328,28.2962,28.3237,51656.0
2016-12-13 10:30:00,30.98,30.98,30.95,30.96,28952.0,28.3237,28.3237,28.2962,28.3054,28952.0
2016-12-13 10:40:00,30.96,30.97,30.95,30.97,43628.0,28.3054,28.3145,28.2962,28.3145,43628.0
2016-12-13 10:50:00,30.97,31.0,30.96,30.99,126588.0,28.3145,28.3419,28.3054,28.3328,126588.0
2016-12-13 11:00:00,30.99,30.99,30.97,30.98,29256.0,28.3328,28.3328,28.3145,28.3237,29256.0
2016-12-13 11:10:00,30.97,30.98,30.97,30.97,47936.0,28.3145,28.3237,28.3145,28.3145,47936.0
2016-12-13 11:20:00,30.98,31.02,30.98,31.02,36264.0,28.3237,28.3602,28.3237,28.3602,36264.0
2016-12-13 11:30:00,31.02,31.02,31.01,31.02,27432.0,28.3602,28.3602,28.3511,28.3602,27432.0
2016-12-13 11:40:00,31.02,31.03,31.01,31.03,427620.0,28.3602,28.3694,28.3511,28.3694,427620.0
2016-12-13 11:50:00,31.03,31.05,31.02,31.05,249700.0,28.3694,28.3877,28.3602,28.3877,249700.0
2016-12-13 12:00:00,31.04,31.06,31.03,31.04,24716.0,28.3785,28.3968,28.3694,28.3785,24716.0
2016-12-13 12:10:00,31.04,31.06,31.03,31.04,37632.0,28.3785,28.3968,28.3694,28.3785,37632.0
2016-12-13 12:20:00,31.04,31.05,31.01,31.01,43184.0,28.3785,28.3877,28.3511,28.3511,43184.0
2016-12-13 12:30:00,31.02,31.02,31.0,31.01,28464.0,28.3602,28.3602,28.3419,28.3511,28464.0
2016-12-13 12:40:00,31.01,31.03,31.01,31.02,14688.0,28.3511,28.3694,28.3511,28.3602,14688.0
2016-12-13 12:50:00,31.02,31.02,31.01,31.01,24052.0,28.3602,28.3602,28.3511,28.3511,24052.0
2016-12-13 13:00:00,31.0,31.04,31.0,31.01,47428.0,28.3419,28.3785,28.3419,28.3511,47428.0
2016-12-13 13:10:00,31.02,31.07,31.01,31.07,23292.0,28.3602,28.4059,28.3511,28.4059,23292.0
2016-12-13 13:20:00,31.07,31.07,31.06,31.07,19076.0,28.4059,28.4059,28.3968,28.4059,19076.0
2016-12-13 13:30:00,31.08,31.08,31.06,31.06,47200.0,28.4151,28.4151,28.3968,28.3968,47200.0
2016-12-13 13:40:00,31.06,31.07,31.03,31.03,28320.0,28.3968,28.4059,28.3694,28.3694,28320.0
2016-12-13 13:50:00,31.04,31.05,31.04,31.05,31304.0,28.3785,28.3877,28.3785,28.3877,31304.0
2016-12-13 14:00:00,31.05,31.05,31.03,31.03,36108.0,28.3877,28.3877,28.3694,28.3694,36108.0
2016-12-13 14:10:00,31.03,31.03,31.01,31.02,40116.0,28.3694,28.3694,28.3511,28.3602,40116.0
2016-12-13 14:20:00,31.01,31.02,30.99,30.99,14940.0,28.3511,28.3602,28.3328,28.3328,14940.0
2016-12-13 14:30:00,30.98,31.0,30.98,31.0,51904.0,28.3237,28.3419,28.3237,28.3419,51904.0
2016-12-13 14:40:00,31.0,31.02,31.0,31.02,55696.0,28.3419,28.3602,28.3419,28.3602,55696.0
2016-12-13 14:50:00,31.02,31.03,31.0,31.01,88912.0,28.3602,28.3694,28.3419,28.3511,88912.0
2016-12-13 15:00:00,31.01,31.02,31.0,31.02,82632.0,28.3511,28.3602,28.3419,28.3602,82632.0
2016-12-13 15:10:00,31.02,31.02,31.0,31.01,63408.0,28.3602,28.3602,28.3419,28.3511,63408.0
2016-12-13 15:20:00,31.02,31.03,31.01,31.02,36200.0,28.3602,28.3694,28.3511,28.3602,36200.0
2016-12-13 15:30:00,31.02,31.04,31.02,31.03,818492.0,28.3602,28.3785,28.3602,28.3694,818492.0
2016-12-13 15:40:00,31.03,31.04,31.0,31.01,91624.0,28.3694,28.3785,28.3419,28.3511,91624.0
2016-12-13 15:50:00,31.0,31.0,30.96,30.98,192688.0,28.3419,28.3419,28.3054,28.3237,192688.0
2016-12-14 09:30:00,30.98,31.05,30.98,31.04,112340.0,28.3237,28.3877,28.3237,28.3785,112340.0
2016-12-14 09:40:00,31.03,31.03,31.01,31.02,7400.0,28.3694,28.3694,28.3511,28.3602,7400.0
2016-12-14 09:50:00,31.02,31.04,31.02,31.02,14948.0,28.3602,28.3785,28.3602,28.3602,14948.0
2016-12-14 10:00:00,31.02,31.02,30.98,30.98,17460.0,28.3602,28.3602,28.3237,28.3237,17460.0
2016-12-14 10:10:00,30.98,30.99,30.97,30.98,17356.0,28.3237,28.3328,28.3145,28.3237,17356.0
2016-12-14 10:20:00,30.97,31.01,30.96,31.0,27884.0,28.3145,28.3511,28.3054,28.3419,27884.0
2016-12-14 10:30:00,31.0,31.01,30.98,30.99,46552.0,28.3419,28.3511,28.3237,28.3328,46552.0
2016-12-14 10:40:00,30.99,31.0,30.98,30.98,20004.0,28.3328,28.3419,28.3237,28.3237,20004.0
2016-12-14 10:50:00,30.99,30.99,30.97,30.98,26676.0,28.3328,28.3328,28.3145,28.3237,26676.0
2016-12-14 11:00:00,30.98,30.98,30.96,30.96,34216.0,28.3237,28.3237,28.3054,28.3054,34216.0
2016-12-14 11:10:00,30.96,30.96,30.94,30.96,36724.0,28.3054,28.3054,28.2871,28.3054,36724.0
2016-12-14 11:20:00,30.97,30.98,30.96,30.96,28640.0,28.3145,28.3237,28.3054,28.3054,28640.0
2016-12-14 11:30:00,30.96,30.96,30.94,30.96,21168.0,28.3054,28.3054,28.2871,28.3054,21168.0
2016-12-14 11:40:00,30.96,30.96,30.94,30.96,13272.0,28.3054,28.3054,28.2871,28.3054,13272.0
2016-12-14 11:50:00,30.96,30.97,30.95,30.95,5112.0,28.3054,28.3145,28.2962,28.2962,5112.0
2016-12-14 12:00:00,30.97,30.98,30.97,30.97,9408.0,28.3145,28.3237,28.3145,28.3145,9408.0
2016-12-14 12:10:00,30.97,30.99,30.97,30.98,32444.0,28.3145,28.3328,28.3145,28.3237,32444.0
2016-12-14 12:20:00,30.98,31.0,30.97,30.99,23844.0,28.3237,28.3419,28.3145,28.3328,23844.0
2016-12-14 12:30:00,30.99,31.01,30.99,31.01,17952.0,28.3328,28.3511,28.3328,28.3511,17952.0
2016-12-14 12:40:00,31.0,31.01,30.99,31.01,17272.0,28.3419,28.3511,28.3328,28.3511,17272.0
2016-12-14 12:50:00,31.01,31.02,31.0,31.02,17700.0,28.3511,28.3602,28.3419,28.3602,17700.0
2016-12-14 13:00:00,31.02,31.03,31.01,31.01,76160.0,28.3602,28.3694,28.3511,28.3511,76160.0
2016-12-14 13:10:00,31.01,31.01,31.0,31.01,40168.0,28.3511,28.3511,28.3419,28.3511,40168.0
2016-12-14 13:20:00,31.01,31.03,31.01,31.02,25900.0,28.3511,28.3694,28.3511,28.3602,25900.0
2016-12-14 13:30:00,31.03,31.03,31.02,31.03,18184.0,28.3694,28.3694,28.3602,28.3694,18184.0
2016-12-14 13:40:00,31.02,31.03,31.01,31.01,47024.0,28.3602,28.3694,28.3511,28.3511,47024.0
2016-12-14 13:50:00,31.02,31.03,31.01,31.02,14308.0,28.3602,28.3694,28.3511,28.3602,14308.0
2016-12-14 14:00:00,31.04,31.06,30.94,31.0,260408.0,28.3785,28.3968,28.2871,28.3419,260408.0
2016-12-14 14:10:00,31.0,31.01,30.85,30.93,208812.0,28.3419,28.3511,28.2048,28.2779,208812.0
2016-12-14 14:20:00,30.93,30.93,30.84,30.85,162244.0,28.2779,28.2779,28.1957,28.2048,162244.0
2016-12-14 14:30:00,30.86,30.93,30.85,30.93,162528.0,28.2139,28.2779,28.2048,28.2779,162528.0
2016-12-14 14:40:00,30.94,30.98,30.94,30.97,110512.0,28.2871,28.3237,28.2871,28.3145,110512.0
2016-12-14 14:50:00,30.96,30.97,30.86,30.86,164064.0,28.3054,28.3145,28.2139,28.2139,164064.0
2016-12-14 15:00:00,30.86,30.91,30.8,30.81,223268.0,28.2139,28.2597,28.1591,28.1682,223268.0
2016-12-14 15:10:00,30.8,30.82,30.74,30.78,180088.0,28.1591,28.1774,28.1042,28.1408,180088.0
2016-12-14 15:20:00,30.79,30.84,30.78,30.83,288520.0,28.1499,28.1957,28.1408,28.1865,288520.0
2016-12-14 15:30:00,30.83,30.96,30.83,30.94,245404.0,28.1865,28.3054,28.1865,28.2871,245404.0
2016-12-14 15:40:00,30.94,30.94,30.85,30.85,219380.0,28.2871,28.2871,28.2048,28.2048,219380.0
2016-12-14 15:50:00,30.84,30.84,30.76,30.81,297424.0,28.1957,28.1957,28.1225,28.1682,297424.0
2016-12-15 09:30:00,30.86,30.92,30.83,30.85,148860.0,28.2139,28.2688,28.1865,28.2048,148860.0
2016-12-15 09:40:00,30.84,30.89,30.83,30.89,64932.0,28.1957,28.2414,28.1865,28.2414,64932.0
2016-12-15 09:50:00,30.9,30.96,30.89,30.96,183916.0,28.2505,28.3054,28.2414,28.3054,183916.0
2016-12-15 10:00:00,30.96,30.99,30.93,30.96,91840.0,28.3054,28.3328,28.2779,28.3054,91840.0
2016-12-15 10:10:00,30.97,30.97,30.93,30.93,38196.0,28.3145,28.3145,28.2779,28.2779,38196.0
2016-12-15 10:20:00,30.94,30.95,30.92,30.93,30300.0,28.2871,28.2962,28.2688,28.2779,30300.0
2016-12-15 10:30:00,30.93,30.97,30.93,30.97,44268.0,28.2779,28.3145,28.2779,28.3145,44268.0
2016-12-15 10:40:00,30.97,30.98,30.93,30.93,33184.0,28.3145,28.3237,28.2779,28.2779,33184.0
2016-12-15 10:50:00,30.93,30.96,30.93,30.95,24280.0,28.2779,28.3054,28.2779,28.2962,24280.0
2016-12-15 11:00:00,30.96,31.01,30.95,31.0,60936.0,28.3054,28.3511,28.2962,28.3419,60936.0
2016-12-15 11:10:00,31.02,31.03,31.01,31.02,77844.0,28.3602,28.3694,28.3511,28.3602,77844.0
2016-12-15 11:20:00,31.02,31.03,31.0,31.0,56116.0,28.3602,28.3694,28.3419,28.3419,56116.0
2016-12-15 11:30:00,31.0,31.01,30.99,31.01,39972.0,28.3419,28.3511,28.3328,28.3511,39972.0
2016-12-15 11:40:00,31.01,31.01,30.96,30.98,38036.0,28.3511,28.3511,28.3054,28.3237,38036.0
2016-12-15 11:50:00,30.97,30.98,30.95,30.97,22268.0,28.3145,28.3237,28.2962,28.3145,22268.0
2016-12-15 12:00:00,30.98,30.98,30.95,30.95,107608.0,28.3237,28.3237,28.2962,28.2962,107608.0
2016-12-15 12:10:00,30.97,30.99,30.96,30.99,39364.0,28.3145,28.3328,28.3054,28.3328,39364.0
2016-12-15 12:20:00,30.99,30.99,30.96,30.98,84032.0,28.3328,28.3328,28.3054,28.3237,84032.0
2016-12-15 12:30:00,30.97,30.99,30.96,30.97,14832.0,28.3145,28.3328,28.3054,28.3145,14832.0
2016-12-15 12:40:00,30.96,30.97,30.94,30.95,30216.0,28.3054,28.3145,28.2871,28.2962,30216.0
2016-12-15 12:50:00,30.95,30.96,30.93,30.96,100664.0,28.2962,28.3054,28.2779,28.3054,100664.0
2016-12-15 13:00:00,30.96,30.97,30.95,30.97,23328.0,28.3054,28.3145,28.2962,28.3145,23328.0
2016-12-15 13:10:00,30.97,30.98,30.97,30.98,15604.0,28.3145,28.3237,28.3145,28.3237,15604.0
2016-12-15 13:20:00,30.99,30.99,30.97,30.97,6320.0,28.3328,28.3328,28.3145,28.3145,6320.0
2016-12-15 13:30:00,30.97,30.98,30.94,30.95,38572.0,28.3145,28.3237,28.2871,28.2962,38572.0
2016-12-15 13:40:00,30.95,30.95,30.88,30.88,28888.0,28.2962,28.2962,28.2322,28.2322,28888.0
2016-12-15 13:50:00,30.89,30.9,30.83,30.84,150128.0,28.2414,28.2505,28.1865,28.1957,150128.0
2016-12-15 14:00:00,30.83,30.88,30.83,30.87,60032.0,28.1865,28.2322,28.1865,28.2231,60032.0
2016-12-15 14:10:00,30.87,30.89,30.86,30.89,74244.0,28.2231,28.2414,28.2139,28.2414,74244.0
2016-12-15 14:20:00,30.89,30.9,30.86,30.9,50008.0,28.2414,28.2505,28.2139,28.2505,50008.0
2016-12-15 14:30:00,30.89,30.91,30.89,30.91,94424.0,28.2414,28.2597,28.2414,28.2597,94424.0
2016-12-15 14:40:00,30.91,30.91,30.89,30.89,52420.0,28.2597,28.2597,28.2414,28.2414,52420.0
2016-12-15 14:50:00,30.89,30.92,30.89,30.89,159492.0,28.2414,28.2688,28.2414,28.2414,159492.0
2016-12-15 15:00:00,30.89,30.91,30.88,30.89,286908.0,28.2414,28.2597,28.2322,28.2414,286908.0
2016-12-15 15:10:00,30.89,30.89,30.87,30.89,413828.0,28.2414,28.2414,28.2231,28.2414,413828.0
2016-12-15 15:20:00,30.9,30.9,30.87,30.87,161092.0,28.2505,28.2505,28.2231,28.2231,161092.0
2016-12-15 15:30:00,30.89,30.91,30.87,30.89,326864.0,28.2414,28.2597,28.2231,28.2414,326864.0
2016-12-15 15:40:00,30.89,30.93,30.89,30.89,173708.0,28.2414,28.2779,28.2414,28.2414,173708.0
2016-12-15 15:50:00,30.89,30.91,30.88,30.88,130380.0,28.2414,28.2597,28.2322,28.2322,130380.0
2016-12-16 09:30:00,30.95,30.99,30.95,30.96,113408.0,28.2962,28.3328,28.2962,28.3054,113408.0
2016-12-16 09:40:00,30.96,30.96,30.91,30.91,59588.0,28.3054,28.3054,28.2597,28.2597,59588.0
2016-12-16 09:50:00,30.92,30.94,30.9,30.93,989388.0,28.2688,28.2871,28.2505,28.2779,989388.0
2016-12-16 10:00:00,30.93,30.94,30.9,30.91,14468.0,28.2779,28.2871,28.2505,28.2597,14468.0
2016-12-16 10:10:00,30.9,30.92,30.9,30.91,34760.0,28.2505,28.2688,28.2505,28.2597,34760.0
2016-12-16 10:20:00,30.91,30.92,30.91,30.91,7392.0,28.2597,28.2688,28.2597,28.2597,7392.0
2016-12-16 10:30:00,30.91,30.91,30.88,30.91,60456.0,28.2597,28.2597,28.2322,28.2597,60456.0
2016-12-16 10:40:00,30.91,30.94,30.91,30.92,35604.0,28.2597,28.2871,28.2597,28.2688,35604.0
2016-12-16 10:50:00,30.92,30.92,30.91,30.91,53616.0,28.2688,28.2688,28.2597,28.2597,53616.0
2016-12-16 11:00:00,30.91,30.91,30.85,30.86,42492.0,28.2597,28.2597,28.2048,28.2139,42492.0
2016-12-16 11:10:00,30.87,30.87,30.86,30.87,23792.0,28.2231,28.2231,28.2139,28.2231,23792.0
2016-12-16 11:20:00,30.86,30.86,30.81,30.81,34056.0,28.2139,28.2139,28.1682,28.1682,34056.0
2016-12-16 11:30:00,30.8,30.86,30.8,30.86,26416.0,28.1591,28.2139,28.1591,28.2139,26416.0
2016-12-16 11:40:00,30.86,30.88,30.86,30.88,24772.0,28.2139,28.2322,28.2139,28.2322,24772.0
2016-12-16 11:50:00,30.88,30.89,30.87,30.88,31220.0,28.2322,28.2414,28.2231,28.2322,31220.0
2016-12-16 12:00:00,30.88,30.89,30.86,30.88,25876.0,28.2322,28.2414,28.2139,28.2322,25876.0
2016-12-16 12:10:00,30.88,30.88,30.85,30.85,53444.0,28.2322,28.2322,28.2048,28.2048,53444.0
2016-12-16 12:20:00,30.85,30.86,30.84,30.86,472100.0,28.2048,28.2139,28.1957,28.2139,472100.0
2016-12-16 12:30:00,30.86,30.88,30.85,30.87,13448.0,28.2139,28.2322,28.2048,28.2231,13448.0
2016-12-16 12:40:00,30.87,30.88,30.84,30.87,27548.0,28.2231,28.2322,28.1957,28.2231,27548.0
2016-12-16 12:50:00,30.86,30.86,30.83,30.84,56000.0,28.2139,28.2139,28.1865,28.1957,56000.0
2016-12-16 13:00:00,30.83,30.83,30.81,30.82,36288.0,28.1865,28.1865,28.1682,28.1774,36288.0
2016-12-16 13:10:00,30.81,30.81,30.79,30.8,11172.0,28.1682,28.1682,28.1499,28.1591,11172.0
2016-12-16 13:20:00,30.8,30.82,30.8,30.8,33728.0,28.1591,28.1774,28.1591,28.1591,33728.0
2016-12-16 13:30:00,30.81,30.82,30.8,30.82,35380.0,28.1682,28.1774,28.1591,28.1774,35380.0
2016-12-16 13:40:00,30.82,30.83,30.81,30.82,21428.0,28.1774,28.1865,28.1682,28.1774,21428.0
2016-12-16 13:50:00,30.82,30.83,30.81,30.82,164048.0,28.1774,28.1865,28.1682,28.1774,164048.0
2016-12-16 14:00:00,30.82,30.84,30.8,30.84,37460.0,28.1774,28.1957,28.1591,28.1957,37460.0
2016-12-16 14:10:00,30.85,30.85,30.81,30.81,26604.0,28.2048,28.2048,28.1682,28.1682,26604.0
2016-12-16 14:20:00,30.81,30.82,30.8,30.82,39600.0,28.1682,28.1774,28.1591,28.1774,39600.0
2016-12-16 14:30:00,30.82,30.83,30.81,30.82,92092.0,28.1774,28.1865,28.1682,28.1774,92092.0
2016-12-16 14:40:00,30.81,30.84,30.81,30.84,47068.0,28.1682,28.1957,28.1682,28.1957,47068.0
2016-12-16 14:50:00,30.84,30.85,30.82,30.84,81928.0,28.1957,28.2048,28.1774,28.1957,81928.0
2016-12-16 15:00:00,30.84,30.85,30.8,30.8,58912.0,28.1957,28.2048,28.1591,28.1591,58912.0
2016-12-16 15:10:00,30.8,30.81,30.79,30.79,107408.0,28.1591,28.1682,28.1499,28.1499,107408.0
2016-12-16 15:20:00,30.8,30.81,30.79,30.81,30188.0,28.1591,28.1682,28.1499,28.1682,30188.0
2016-12-16 15:30:00,30.81,30.83,30.81,30.82,90288.0,28.1682,28.1865,28.1682,28.1774,90288.0
2016-12-16 15:40:00,30.82,30.82,30.78,30.82,182100.0,28.1774,28.1774,28.1408,28.1774,182100.0
2016-12-16 15:50:00,30.82,30.84,30.8,30.83,153252.0,28.1774,28.1957,28.1591,28.1865,153252.0
2016-12-19 09:30:00,30.86,30.93,30.83,30.86,30872.0,28.2139,28.2779,28.1865,28.2139,30872.0
2016-12-19 09:40:00,30.86,30.95,30.86,30.95,87992.0,28.2139,28.2962,28.2139,28.2962,87992.0
2016-12-19 09:50:00,30.94,30.95,30.93,30.94,8524.0,28.2871,28.2962,28.2779,28.2871,8524.0
2016-12-19 10:00:00,30.93,30.96,30.93,30.93,23212.0,28.2779,28.3054,28.2779,28.2779,23212.0
2016-12-19 10:10:00,30.93,30.94,30.92,30.93,20816.0,28.2779,28.2871,28.2688,28.2779,20816.0
2016-12-19 10:20:00,30.92,30.93,30.92,30.92,16448.0,28.2688,28.2779,28.2688,28.2688,16448.0
2016-12-19 10:30:00,30.94,30.97,30.94,30.96,20264.0,28.2871,28.3145,28.2871,28.3054,20264.0
2016-12-19 10:40:00,30.98,31.0,30.97,30.99,61792.0,28.3237,28.3419,28.3145,28.3328,61792.0
2016-12-19 10:50:00,31.0,31.0,30.98,30.99,16184.0,28.3419,28.3419,28.3237,28.3328,16184.0
2016-12-19 11:00:00,30.99,31.02,30.99,31.01,30960.0,28.3328,28.3602,28.3328,28.3511,30960.0
2016-12-19 11:10:00,31.01,31.01,30.99,31.0,40580.0,28.3511,28.3511,28.3328,28.3419,40580.0
2016-12-19 11:20:00,31.0,31.0,30.95,30.95,38204.0,28.3419,28.3419,28.2962,28.2962,38204.0
2016-12-19 11:30:00,30.97,30.98,30.96,30.96,13664.0,28.3145,28.3237,28.3054,28.3054,13664.0
2016-12-19 11:40:00,30.95,30.96,30.93,30.94,49768.0,28.2962,28.3054,28.2779,28.2871,49768.0
2016-12-19 11:50:00,30.94,30.95,30.93,30.94,34644.0,28.2871,28.2962,28.2779,28.2871,34644.0
2016-12-19 12:00:00,30.94,30.96,30.94,30.96,27704.0,28.2871,28.3054,28.2871,28.3054,27704.0
2016-12-19 12:10:00,30.96,30.97,30.95,30.97,132268.0,28.3054,28.3145,28.2962,28.3145,132268.0
2016-12-19 12:20:00,30.97,30.98,30.96,30.97,11028.0,28.3145,28.3237,28.3054,28.3145,11028.0
2016-12-19 12:30:00,30.97,30.98,30.97,30.98,11568.0,28.3145,28.3237,28.3145,28.3237,11568.0
2016-12-19 12:40:00,30.97,30.98,30.97,30.97,19456.0,28.3145,28.3237,28.3145,28.3145,19456.0
2016-12-19 12:50:00,30.97,30.98,30.97,30.98,21176.0,28.3145,28.3237,28.3145,28.3237,21176.0
2016-12-19 13:00:00,30.98,30.98,30.97,30.98,23552.0,28.3237,28.3237,28.3145,28.3237,23552.0
2016-12-19 13:10:00,30.97,30.97,30.96,30.96,16176.0,28.3145,28.3145,28.3054,28.3054,16176.0
2016-12-19 13:20:00,30.96,30.97,30.95,30.97,19856.0,28.3054,28.3145,28.2962,28.3145,19856.0
2016-12-19 13:30:00,30.98,30.98,30.94,30.95,162364.0,28.3237,28.3237,28.2871,28.2962,162364.0
2016-12-19 13:40:00,30.94,30.97,30.94,30.97,40084.0,28.2871,28.3145,28.2871,28.3145,40084.0
2016-12-19 13:50:00,30.97,30.98,30.97,30.97,101384.0,28.3145,28.3237,28.3145,28.3145,101384.0
2016-12-19 14:00:00,30.98,30.98,30.97,30.98,12492.0,28.3237,28.3237,28.3145,28.3237,12492.0
2016-12-19 14:10:00,30.98,30.98,30.96,30.97,20908.0,28.3237,28.3237,28.3054,28.3145,20908.0
2016-12-19 14:20:00,30.97,30.97,30.96,30.96,39204.0,28.3145,28.3145,28.3054,28.3054,39204.0
2016-12-19 14:30:00,30.96,30.96,30.94,30.95,20984.0,28.3054,28.3054,28.2871,28.2962,20984.0
2016-12-19 14:40:00,30.94,30.95,30.92,30.93,78572.0,28.2871,28.2962,28.2688,28.2779,78572.0
2016-12-19 14:50:00,30.93,30.94,30.92,30.92,100924.0,28.2779,28.2871,28.2688,28.2688,100924.0
2016-12-19 15:00:00,30.92,30.93,30.91,30.92,52172.0,28.2688,28.2779,28.2597,28.2688,52172.0
2016-12-19 15:10:00,30.92,30.92,30.9,30.9,75728.0,28.2688,28.2688,28.2505,28.2505,75728.0
2016-12-19 15:20:00,30.89,30.9,30.87,30.9,67688.0,28.2414,28.2505,28.2231,28.2505,67688.0
2016-12-19 15:30:00,30.89,30.91,30.89,30.9,123224.0,28.2414,28.2597,28.2414,28.2505,123224.0
2016-12-19 15:40:00,30.9,30.91,30.88,30.88,234672.0,28.2505,28.2597,28.2322,28.2322,234672.0
2016-12-19 15:50:00,30.88,30.92,30.88,30.91,72644.0,28.2322,28.2688,28.2322,28.2597,72644.0
2016-12-20 09:30:00,30.98,31.01,30.97,31.01,136396.0,28.3237,28.3511,28.3145,28.3511,136396.0
2016-12-20 09:40:00,31.01,31.04,31.01,31.02,18904.0,28.3511,28.3785,28.3511,28.3602,18904.0
2016-12-20 09:50:00,31.04,31.04,31.0,31.01,39868.0,28.3785,28.3785,28.3419,28.3511,39868.0
2016-12-20 10:00:00,31.01,31.01,30.98,31.0,27388.0,28.3511,28.3511,28.3237,28.3419,27388.0
2016-12-20 10:10:00,31.0,31.01,30.99,31.0,23628.0,28.3419,28.3511,28.3328,28.3419,23628.0
2016-12-20 10:20:00,30.99,31.0,30.97,30.99,52944.0,28.3328,28.3419,28.3145,28.3328,52944.0
2016-12-20 10:30:00,30.99,31.0,30.99,31.0,16544.0,28.3328,28.3419,28.3328,28.3419,16544.0
2016-12-20 10:40:00,31.0,31.02,31.0,31.02,46152.0,28.3419,28.3602,28.3419,28.3602,46152.0
2016-12-20 10:50:00,31.02,31.03,31.01,31.03,41028.0,28.3602,28.3694,28.3511,28.3694,41028.0
2016-12-20 11:00:00,31.03,31.03,31.02,31.02,41792.0,28.3694,28.3694,28.3602,28.3602,41792.0
2016-12-20 11:10:00,31.02,31.02,31.01,31.01,66848.0,28.3602,28.3602,28.3511,28.3511,66848.0
2016-12-20 11:20:00,31.01,31.02,31.0,31.01,79748.0,28.3511,28.3602,28.3419,28.3511,79748.0
2016-12-20 11:30:00,31.01,31.01,30.97,30.98,33340.0,28.3511,28.3511,28.3145,28.3237,33340.0
2016-12-20 11:40:00,30.98,31.0,30.98,30.99,54060.0,28.3237,28.3419,28.3237,28.3328,54060.0
2016-12-20 11:50:00,30.99,30.99,30.97,30.98,11396.0,28.3328,28.3328,28.3145,28.3237,11396.0
2016-12-20 12:00:00,30.98,30.99,30.98,30.99,23840.0,28.3237,28.3328,28.3237,28.3328,23840.0
2016-12-20 12:10:00,30.99,31.0,30.99,31.0,26260.0,28.3328,28.3419,28.3328,28.3419,26260.0
2016-12-20 12:20:00,31.0,31.0,30.99,31.0,16120.0,28.3419,28.3419,28.3328,28.3419,16120.0
2016-12-20 12:30:00,30.99,31.0,30.99,30.99,15184.0,28.3328,28.3419,28.3328,28.3328,15184.0
2016-12-20 12:40:00,30.99,31.01,30.99,31.01,16268.0,28.3328,28.3511,28.3328,28.3511,16268.0
2016-12-20 12:50:00,31.01,31.02,31.0,31.01,22868.0,28.3511,28.3602,28.3419,28.3511,22868.0
2016-12-20 13:00:00,31.01,31.02,31.01,31.02,20876.0,28.3511,28.3602,28.3511,28.3602,20876.0
2016-12-20 13:10:00,31.02,31.02,31.01,31.01,19556.0,28.3602,28.3602,28.3511,28.3511,19556.0
2016-12-20 13:20:00,31.02,31.03,31.02,31.03,28196.0,28.3602,28.3694,28.3602,28.3694,28196.0
2016-12-20 13:30:00,31.03,31.03,31.01,31.01,102300.0,28.3694,28.3694,28.3511,28.3511,102300.0
2016-12-20 13:40:00,31.0,31.02,31.0,31.01,30420.0,28.3419,28.3602,28.3419,28.3511,30420.0
2016-12-20 13:50:00,31.01,31.02,31.01,31.02,31308.0,28.3511,28.3602,28.3511,28.3602,31308.0
2016-12-20 14:00:00,31.02,31.02,31.0,31.0,21540.0,28.3602,28.3602,28.3419,28.3419,21540.0
2016-12-20 14:10:00,31.0,31.0,30.99,31.0,18984.0,28.3419,28.3419,28.3328,28.3419,18984.0
2016-12-20 14:20:00,31.0,31.0,30.99,31.0,32504.0,28.3419,28.3419,28.3328,28.3419,32504.0
2016-12-20 14:30:00,30.99,31.0,30.96,30.97,52252.0,28.3328,28.3419,28.3054,28.3145,52252.0
2016-12-20 14:40:00,30.97,30.98,30.97,30.97,49632.0,28.3145,28.3237,28.3145,28.3145,49632.0
2016-12-20 14:50:00,30.98,30.99,30.97,30.98,92840.0,28.3237,28.3328,28.3145,28.3237,92840.0
2016-12-20 15:00:00,30.98,30.99,30.98,30.99,66148.0,28.3237,28.3328,28.3237,28.3328,66148.0
2016-12-20 15:10:00,30.98,31.0,30.98,30.99,43296.0,28.3237,28.3419,28.3237,28.3328,43296.0
2016-12-20 15:20:00,30.99,31.0,30.98,31.0,29732.0,28.3328,28.3419,28.3237,28.3419,29732.0
2016-12-20 15:30:00,31.0,31.01,31.0,31.0,34212.0,28.3419,28.3511,28.3419,28.3419,34212.0
2016-12-20 15:40:00,31.0,31.0,30.99,31.0,103452.0,28.3419,28.3419,28.3328,28.3419,103452.0
2016-12-20 15:50:00,30.99,31.02,30.99,31.02,213104.0,28.3328,28.3602,28.3328,28.3602,213104.0
2016-12-21 09:30:00,30.88,30.9,30.86,30.87,91248.0,28.3501,28.3685,28.3318,28.341,91248.0
2016-12-21 09:40:00,30.86,30.86,30.85,30.86,25828.0,28.3318,28.3318,28.3226,28.3318,25828.0
2016-12-21 09:50:00,30.86,30.86,30.85,30.86,21056.0,28.3318,28.3318,28.3226,28.3318,21056.0
2016-12-21 10:00:00,30.86,30.86,30.84,30.85,28844.0,28.3318,28.3318,28.3134,28.3226,28844.0
2016-12-21 10:10:00,30.84,30.85,30.84,30.85,26412.0,28.3134,28.3226,28.3134,28.3226,26412.0
2016-12-21 10:20:00,30.85,30.86,30.84,30.85,28264.0,28.3226,28.3318,28.3134,28.3226,28264.0
2016-12-21 10:30:00,30.84,30.86,30.84,30.85,79704.0,28.3134,28.3318,28.3134,28.3226,79704.0
2016-12-21 10:40:00,30.85,30.86,30.84,30.84,22972.0,28.3226,28.3318,28.3134,28.3134,22972.0
2016-12-21 10:50:00,30.84,30.84,30.82,30.82,46012.0,28.3134,28.3134,28.2951,28.2951,46012.0
2016-12-21 11:00:00,30.82,30.83,30.82,30.82,32344.0,28.2951,28.3042,28.2951,28.2951,32344.0
2016-12-21 11:10:00,30.82,30.83,30.81,30.83,64052.0,28.2951,28.3042,28.2859,28.3042,64052.0
2016-12-21 11:20:00,30.82,30.83,30.81,30.82,19184.0,28.2951,28.3042,28.2859,28.2951,19184.0
2016-12-21 11:30:00,30.82,30.84,30.82,30.83,18220.0,28.2951,28.3134,28.2951,28.3042,18220.0
2016-12-21 11:40:00,30.83,30.83,30.82,30.83,22180.0,28.3042,28.3042,28.2951,28.3042,22180.0
2016-12-21 11:50:00,30.83,30.83,30.82,30.83,24452.0,28.3042,28.3042,28.2951,28.3042,24452.0
2016-12-21 12:00:00,30.83,30.84,30.83,30.84,8796.0,28.3042,28.3134,28.3042,28.3134,8796.0
2016-12-21 12:10:00,30.84,30.85,30.84,30.84,19032.0,28.3134,28.3226,28.3134,28.3134,19032.0
2016-12-21 12:20:00,30.85,30.85,30.83,30.84,12244.0,28.3226,28.3226,28.3042,28.3134,12244.0
2016-12-21 12:30:00,30.84,30.85,30.84,30.84,36596.0,28.3134,28.3226,28.3134,28.3134,36596.0
2016-12-21 12:40:00,30.85,30.85,30.84,30.85,20828.0,28.3226,28.3226,28.3134,28.3226,20828.0
2016-12-21 12:50:00,30.85,30.85,30.84,30.84,20076.0,28.3226,28.3226,28.3134,28.3134,20076.0
2016-12-21 13:00:00,30.85,30.85,30.84,30.84,18008.0,28.3226,28.3226,28.3134,28.3134,18008.0
2016-12-21 13:10:00,30.84,30.84,30.83,30.84,16004.0,28.3134,28.3134,28.3042,28.3134,16004.0
2016-12-21 13:20:00,30.84,30.84,30.84,30.84,10424.0,28.3134,28.3134,28.3134,28.3134,10424.0
2016-12-21 13:30:00,30.84,30.85,30.84,30.84,24936.0,28.3134,28.3226,28.3134,28.3134,24936.0
2016-12-21 13:40:00,30.85,30.85,30.84,30.85,62612.0,28.3226,28.3226,28.3134,28.3226,62612.0
2016-12-21 13:50:00,30.85,30.85,30.84,30.84,20884.0,28.3226,28.3226,28.3134,28.3134,20884.0
2016-12-21 14:00:00,30.84,30.85,30.84,30.85,17324.0,28.3134,28.3226,28.3134,28.3226,17324.0
2016-12-21 14:10:00,30.85,30.85,30.85,30.85,42136.0,28.3226,28.3226,28.3226,28.3226,42136.0
2016-12-21 14:20:00,30.85,30.86,30.85,30.85,17372.0,28.3226,28.3318,28.3226,28.3226,17372.0
2016-12-21 14:30:00,30.84,30.85,30.84,30.85,35792.0,28.3134,28.3226,28.3134,28.3226,35792.0
2016-12-21 14:40:00,30.85,30.85,30.84,30.84,37596.0,28.3226,28.3226,28.3134,28.3134,37596.0
2016-12-21 14:50:00,30.85,30.86,30.84,30.85,48240.0,28.3226,28.3318,28.3134,28.3226,48240.0
2016-12-21 15:00:00,30.85,30.85,30.84,30.84,42580.0,28.3226,28.3226,28.3134,28.3134,42580.0
2016-12-21 15:10:00,30.84,30.84,30.83,30.83,134580.0,28.3134,28.3134,28.3042,28.3042,134580.0
2016-12-21 15:20:00,30.83,30.83,30.82,30.83,77464.0,28.3042,28.3042,28.2951,28.3042,77464.0
2016-12-21 15:30:00,30.82,30.83,30.8,30.82,222408.0,28.2951,28.3042,28.2767,28.2951,222408.0
2016-12-21 15:40:00,30.82,30.83,30.82,30.83,47248.0,28.2951,28.3042,28.2951,28.3042,47248.0
2016-12-21 15:50:00,30.83,30.83,30.8,30.8,211624.0,28.3042,28.3042,28.2767,28.2767,211624.0
2016-12-22 09:30:00,30.79,30.8,30.71,30.72,104360.0,28.2675,28.2767,28.1941,28.2032,104360.0
2016-12-22 09:40:00,30.71,30.73,30.68,30.72,12664.0,28.1941,28.2124,28.1665,28.2032,12664.0
2016-12-22 09:50:00,30.72,30.73,30.71,30.73,38692.0,28.2032,28.2124,28.1941,28.2124,38692.0
2016-12-22 10:00:00,30.73,30.75,30.72,30.72,22916.0,28.2124,28.2308,28.2032,28.2032,22916.0
2016-12-22 10:10:00,30.72,30.75,30.72,30.74,29376.0,28.2032,28.2308,28.2032,28.2216,29376.0
2016-12-22 10:20:00,30.74,30.75,30.74,30.74,21796.0,28.2216,28.2308,28.2216,28.2216,21796.0
2016-12-22 10:30:00,30.74,30.75,30.74,30.74,32076.0,28.2216,28.2308,28.2216,28.2216,32076.0
2016-12-22 10:40:00,30.75,30.75,30.72,30.73,23452.0,28.2308,28.2308,28.2032,28.2124,23452.0
2016-12-22 10:50:00,30.73,30.73,30.72,30.72,7996.0,28.2124,28.2124,28.2032,28.2032,7996.0
2016-12-22 11:00:00,30.72,30.73,30.71,30.71,7904.0,28.2032,28.2124,28.1941,28.1941,7904.0
2016-12-22 11:10:00,30.71,30.72,30.71,30.72,16380.0,28.1941,28.2032,28.1941,28.2032,16380.0
2016-12-22 11:20:00,30.72,30.72,30.69,30.69,8824.0,28.2032,28.2032,28.1757,28.1757,8824.0
2016-12-22 11:30:00,30.69,30.7,30.69,30.7,12136.0,28.1757,28.1849,28.1757,28.1849,12136.0
2016-12-22 11:40:00,30.69,30.7,30.67,30.67,188364.0,28.1757,28.1849,28.1573,28.1573,188364.0
2016-12-22 11:50:00,30.66,30.68,30.66,30.67,79220.0,28.1482,28.1665,28.1482,28.1573,79220.0
2016-12-22 12:00:00,30.67,30.68,30.67,30.67,29768.0,28.1573,28.1665,28.1573,28.1573,29768.0
2016-12-22 12:10:00,30.67,30.68,30.67,30.67,20596.0,28.1573,28.1665,28.1573,28.1573,20596.0
2016-12-22 12:20:00,30.67,30.68,30.66,30.68,10944.0,28.1573,28.1665,28.1482,28.1665,10944.0
2016-12-22 12:30:00,30.68,30.69,30.68,30.69,14040.0,28.1665,28.1757,28.1665,28.1757,14040.0
2016-12-22 12:40:00,30.69,30.7,30.69,30.7,28668.0,28.1757,28.1849,28.1757,28.1849,28668.0
2016-12-22 12:50:00,30.7,30.7,30.69,30.7,11596.0,28.1849,28.1849,28.1757,28.1849,11596.0
2016-12-22 13:00:00,30.69,30.7,30.68,30.7,75632.0,28.1757,28.1849,28.1665,28.1849,75632.0
2016-12-22 13:10:00,30.7,30.71,30.7,30.7,9124.0,28.1849,28.1941,28.1849,28.1849,9124.0
2016-12-22 13:20:00,30.71,30.71,30.69,30.69,23012.0,28.1941,28.1941,28.1757,28.1757,23012.0
2016-12-22 13:30:00,30.69,30.7,30.68,30.7,111952.0,28.1757,28.1849,28.1665,28.1849,111952.0
2016-12-22 13:40:00,30.7,30.74,30.7,30.74,38912.0,28.1849,28.2216,28.1849,28.2216,38912.0
2016-12-22 13:50:00,30.74,30.74,30.73,30.73,30716.0,28.2216,28.2216,28.2124,28.2124,30716.0
2016-12-22 14:00:00,30.73,30.74,30.73,30.73,21004.0,28.2124,28.2216,28.2124,28.2124,21004.0
2016-12-22 14:10:00,30.73,30.74,30.73,30.73,60084.0,28.2124,28.2216,28.2124,28.2124,60084.0
2016-12-22 14:20:00,30.73,30.74,30.73,30.73,27764.0,28.2124,28.2216,28.2124,28.2124,27764.0
2016-12-22 14:30:00,30.73,30.73,30.72,30.73,34816.0,28.2124,28.2124,28.2032,28.2124,34816.0
2016-12-22 14:40:00,30.73,30.73,30.72,30.72,76640.0,28.2124,28.2124,28.2032,28.2032,76640.0
2016-12-22 14:50:00,30.72,30.73,30.72,30.73,55416.0,28.2032,28.2124,28.2032,28.2124,55416.0
2016-12-22 15:00:00,30.73,30.73,30.7,30.7,79748.0,28.2124,28.2124,28.1849,28.1849,79748.0
2016-12-22 15:10:00,30.7,30.7,30.68,30.68,94868.0,28.1849,28.1849,28.1665,28.1665,94868.0
2016-12-22 15:20:00,30.69,30.71,30.68,30.7,83960.0,28.1757,28.1941,28.1665,28.1849,83960.0
2016-12-22 15:30:00,30.7,30.7,30.68,30.7,46628.0,28.1849,28.1849,28.1665,28.1849,46628.0
2016-12-22 15:40:00,30.72,30.72,30.71,30.71,63960.0,28.2032,28.2032,28.1941,28.1941,63960.0
2016-12-22 15:50:00,30.71,30.74,30.71,30.74,155024.0,28.1941,28.2216,28.1941,28.2216,155024.0
2016-12-23 09:30:00,30.73,30.75,30.72,30.74,88648.0,28.2124,28.2308,28.2032,28.2216,88648.0
2016-12-23 09:40:00,30.74,30.75,30.73,30.75,30032.0,28.2216,28.2308,28.2124,28.2308,30032.0
2016-12-23 09:50:00,30.75,30.76,30.75,30.75,17448.0,28.2308,28.24,28.2308,28.2308,17448.0
2016-12-23 10:00:00,30.75,30.76,30.74,30.74,23992.0,28.2308,28.24,28.2216,28.2216,23992.0
2016-12-23 10:10:00,30.74,30.75,30.73,30.75,11280.0,28.2216,28.2308,28.2124,28.2308,11280.0
2016-12-23 10:20:00,30.74,30.74,30.73,30.74,20272.0,28.2216,28.2216,28.2124,28.2216,20272.0
2016-12-23 10:30:00,30.74,30.75,30.74,30.74,14864.0,28.2216,28.2308,28.2216,28.2216,14864.0
2016-12-23 10:40:00,30.74,30.74,30.73,30.73,12168.0,28.2216,28.2216,28.2124,28.2124,12168.0
2016-12-23 10:50:00,30.73,30.73,30.71,30.73,36688.0,28.2124,28.2124,28.1941,28.2124,36688.0
2016-12-23 11:00:00,30.73,30.73,30.72,30.73,12304.0,28.2124,28.2124,28.2032,28.2124,12304.0
2016-12-23 11:10:00,30.73,30.73,30.71,30.71,25476.0,28.2124,28.2124,28.1941,28.1941,25476.0
2016-12-23 11:20:00,30.7,30.73,30.7,30.72,239200.0,28.1849,28.2124,28.1849,28.2032,239200.0
2016-12-23 11:30:00,30.72,30.73,30.72,30.72,13828.0,28.2032,28.2124,28.2032,28.2032,13828.0
2016-12-23 11:40:00,30.72,30.72,30.71,30.72,7676.0,28.2032,28.2032,28.1941,28.2032,7676.0
2016-12-23 11:50:00,30.72,30.73,30.72,30.73,16808.0,28.2032,28.2124,28.2032,28.2124,16808.0
2016-12-23 12:00:00,30.72,30.74,30.72,30.73,20884.0,28.2032,28.2216,28.2032,28.2124,20884.0
2016-12-23 12:10:00,30.72,30.74,30.72,30.73,14628.0,28.2032,28.2216,28.2032,28.2124,14628.0
2016-12-23 12:20:00,30.73,30.74,30.73,30.74,4540.0,28.2124,28.2216,28.2124,28.2216,4540.0
2016-12-23 12:30:00,30.74,30.74,30.73,30.73,22224.0,28.2216,28.2216,28.2124,28.2124,22224.0
2016-12-23 12:40:00,30.73,30.74,30.73,30.73,24624.0,28.2124,28.2216,28.2124,28.2124,24624.0
2016-12-23 12:50:00,30.73,30.73,30.72,30.72,32396.0,28.2124,28.2124,28.2032,28.2032,32396.0
2016-12-23 13:00:00,30.72,30.73,30.72,30.73,32488.0,28.2032,28.2124,28.2032,28.2124,32488.0
2016-12-23 13:10:00,30.73,30.74,30.73,30.73,17756.0,28.2124,28.2216,28.2124,28.2124,17756.0
2016-12-23 13:20:00,30.73,30.74,30.73,30.73,42416.0,28.2124,28.2216,28.2124,28.2124,42416.0
2016-12-23 13:30:00,30.73,30.74,30.73,30.74,29048.0,28.2124,28.2216,28.2124,28.2216,29048.0
2016-12-23 13:40:00,30.74,30.74,30.73,30.73,39688.0,28.2216,28.2216,28.2124,28.2124,39688.0
2016-12-23 13:50:00,30.73,30.74,30.73,30.73,49356.0,28.2124,28.2216,28.2124,28.2124,49356.0
2016-12-23 14:00:00,30.73,30.74,30.73,30.73,18380.0,28.2124,28.2216,28.2124,28.2124,18380.0
2016-12-23 14:10:00,30.74,30.74,30.73,30.74,60260.0,28.2216,28.2216,28.2124,28.2216,60260.0
2016-12-23 14:20:00,30.74,30.74,30.73,30.74,33804.0,28.2216,28.2216,28.2124,28.2216,33804.0
2016-12-23 14:30:00,30.74,30.74,30.73,30.74,81280.0,28.2216,28.2216,28.2124,28.2216,81280.0
2016-12-23 14:40:00,30.74,30.74,30.73,30.74,12348.0,28.2216,28.2216,28.2124,28.2216,12348.0
2016-12-23 14:50:00,30.74,30.74,30.73,30.74,37540.0,28.2216,28.2216,28.2124,28.2216,37540.0
2016-12-23 15:00:00,30.74,30.75,30.74,30.74,69072.0,28.2216,28.2308,28.2216,28.2216,69072.0
2016-12-23 15:10:00,30.74,30.75,30.74,30.74,19004.0,28.2216,28.2308,28.2216,28.2216,19004.0
2016-12-23 15:20:00,30.75,30.75,30.74,30.74,33688.0,28.2308,28.2308,28.2216,28.2216,33688.0
2016-12-23 15:30:00,30.74,30.75,30.74,30.74,34664.0,28.2216,28.2308,28.2216,28.2216,34664.0
2016-12-23 15:40:00,30.74,30.76,30.74,30.75,60852.0,28.2216,28.24,28.2216,28.2308,60852.0
2016-12-23 15:50:00,30.76,30.77,30.76,30.77,51668.0,28.24,28.2492,28.24,28.2492,51668.0
2016-12-27 09:30:00,30.83,30.87,30.79,30.87,92876.0,28.3042,28.341,28.2675,28.341,92876.0
2016-12-27 09:40:00,30.88,30.97,30.87,30.95,89164.0,28.3501,28.4328,28.341,28.4144,89164.0
2016-12-27 09:50:00,30.96,30.96,30.94,30.94,79408.0,28.4236,28.4236,28.4052,28.4052,79408.0
2016-12-27 10:00:00,30.95,30.96,30.94,30.95,58420.0,28.4144,28.4236,28.4052,28.4144,58420.0
2016-12-27 10:10:00,30.95,30.95,30.93,30.94,10980.0,28.4144,28.4144,28.396,28.4052,10980.0
2016-12-27 10:20:00,30.94,30.95,30.93,30.93,25620.0,28.4052,28.4144,28.396,28.396,25620.0
2016-12-27 10:30:00,30.94,30.94,30.93,30.94,23448.0,28.4052,28.4052,28.396,28.4052,23448.0
2016-12-27 10:40:00,30.93,30.93,30.93,30.93,43056.0,28.396,28.396,28.396,28.396,43056.0
2016-12-27 10:50:00,30.93,30.93,30.93,30.93,19852.0,28.396,28.396,28.396,28.396,19852.0
2016-12-27 11:00:00,30.93,30.93,30.92,30.92,20600.0,28.396,28.396,28.3869,28.3869,20600.0
2016-12-27 11:10:00,30.92,30.92,30.91,30.91,20108.0,28.3869,28.3869,28.3777,28.3777,20108.0
2016-12-27 11:20:00,30.91,30.91,30.9,30.91,19032.0,28.3777,28.3777,28.3685,28.3777,19032.0
2016-12-27 11:30:00,30.91,30.92,30.91,30.91,30744.0,28.3777,28.3869,28.3777,28.3777,30744.0
2016-12-27 11:40:00,30.91,30.91,30.9,30.9,49724.0,28.3777,28.3777,28.3685,28.3685,49724.0
2016-12-27 11:50:00,30.9,30.9,30.88,30.89,58940.0,28.3685,28.3685,28.3501,28.3593,58940.0
2016-12-27 12:00:00,30.89,30.89,30.88,30.88,9984.0,28.3593,28.3593,28.3501,28.3501,9984.0
2016-12-27 12:10:00,30.88,30.89,30.87,30.88,9588.0,28.3501,28.3593,28.341,28.3501,9588.0
2016-12-27 12:20:00,30.88,30.88,30.87,30.88,125832.0,28.3501,28.3501,28.341,28.3501,125832.0
2016-12-27 12:30:00,30.88,30.88,30.88,30.88,20584.0,28.3501,28.3501,28.3501,28.3501,20584.0
2016-12-27 12:40:00,30.89,30.89,30.88,30.89,9644.0,28.3593,28.3593,28.3501,28.3593,9644.0
2016-12-27 12:50:00,30.89,30.89,30.88,30.89,14616.0,28.3593,28.3593,28.3501,28.3593,14616.0
2016-12-27 13:00:00,30.89,30.89,30.88,30.89,14164.0,28.3593,28.3593,28.3501,28.3593,14164.0
2016-12-27 13:10:00,30.89,30.9,30.89,30.89,4908.0,28.3593,28.3685,28.3593,28.3593,4908.0
2016-12-27 13:20:00,30.89,30.9,30.89,30.9,20992.0,28.3593,28.3685,28.3593,28.3685,20992.0
2016-12-27 13:30:00,30.9,30.9,30.89,30.9,34268.0,28.3685,28.3685,28.3593,28.3685,34268.0
2016-12-27 13:40:00,30.91,30.91,30.9,30.9,115600.0,28.3777,28.3777,28.3685,28.3685,115600.0
2016-12-27 13:50:00,30.9,30.9,30.88,30.89,41192.0,28.3685,28.3685,28.3501,28.3593,41192.0
2016-12-27 14:00:00,30.89,30.89,30.88,30.88,32928.0,28.3593,28.3593,28.3501,28.3501,32928.0
2016-12-27 14:10:00,30.89,30.9,30.89,30.9,23124.0,28.3593,28.3685,28.3593,28.3685,23124.0
2016-12-27 14:20:00,30.9,30.91,30.9,30.9,106856.0,28.3685,28.3777,28.3685,28.3685,106856.0
2016-12-27 14:30:00,30.9,30.9,30.89,30.89,71072.0,28.3685,28.3685,28.3593,28.3593,71072.0
2016-12-27 14:40:00,30.89,30.9,30.89,30.9,48348.0,28.3593,28.3685,28.3593,28.3685,48348.0
2016-12-27 14:50:00,30.9,30.9,30.88,30.88,39140.0,28.3685,28.3685,28.3501,28.3501,39140.0
2016-12-27 15:00:00,30.89,30.9,30.88,30.89,45620.0,28.3593,28.3685,28.3501,28.3593,45620.0
2016-12-27 15:10:00,30.89,30.89,30.88,30.88,60576.0,28.3593,28.3593,28.3501,28.3501,60576.0
2016-12-27 15:20:00,30.88,30.89,30.88,30.89,55344.0,28.3501,28.3593,28.3501,28.3593,55344.0
2016-12-27 15:30:00,30.89,30.89,30.88,30.88,55316.0,28.3593,28.3593,28.3501,28.3501,55316.0
2016-12-27 15:40:00,30.88,30.89,30.86,30.86,47000.0,28.3501,28.3593,28.3318,28.3318,47000.0
2016-12-27 15:50:00,30.86,30.87,30.85,30.86,105072.0,28.3318,28.341,28.3226,28.3318,105072.0
2016-12-28 09:30:00,30.91,30.92,30.87,30.87,83744.0,28.3777,28.3869,28.341,28.341,83744.0
2016-12-28 09:40:00,30.86,30.86,30.81,30.81,34724.0,28.3318,28.3318,28.2859,28.2859,34724.0
2016-12-28 09:50:00,30.82,30.82,30.75,30.75,65252.0,28.2951,28.2951,28.2308,28.2308,65252.0
2016-12-28 10:00:00,30.75,30.77,30.73,30.75,50812.0,28.2308,28.2492,28.2124,28.2308,50812.0
2016-12-28 10:10:00,30.74,30.75,30.72,30.73,63208.0,28.2216,28.2308,28.2032,28.2124,63208.0
2016-12-28 10:20:00,30.73,30.75,30.72,30.74,58020.0,28.2124,28.2308,28.2032,28.2216,58020.0
2016-12-28 10:30:00,30.75,30.75,30.74,30.75,47812.0,28.2308,28.2308,28.2216,28.2308,47812.0
2016-12-28 10:40:00,30.74,30.75,30.72,30.74,20964.0,28.2216,28.2308,28.2032,28.2216,20964.0
2016-12-28 10:50:00,30.73,30.74,30.72,30.74,45520.0,28.2124,28.2216,28.2032,28.2216,45520.0
2016-12-28 11:00:00,30.73,30.75,30.73,30.74,17888.0,28.2124,28.2308,28.2124,28.2216,17888.0
2016-12-28 11:10:00,30.75,30.76,30.75,30.75,9912.0,28.2308,28.24,28.2308,28.2308,9912.0
2016-12-28 11:20:00,30.76,30.78,30.76,30.78,13060.0,28.24,28.2583,28.24,28.2583,13060.0
2016-12-28 11:30:00,30.78,30.78,30.77,30.77,98960.0,28.2583,28.2583,28.2492,28.2492,98960.0
2016-12-28 11:40:00,30.77,30.77,30.76,30.76,20656.0,28.2492,28.2492,28.24,28.24,20656.0
2016-12-28 11:50:00,30.76,30.76,30.74,30.74,47604.0,28.24,28.24,28.2216,28.2216,47604.0
2016-12-28 12:00:00,30.73,30.73,30.7,30.7,109552.0,28.2124,28.2124,28.1849,28.1849,109552.0
2016-12-28 12:10:00,30.7,30.7,30.67,30.68,32896.0,28.1849,28.1849,28.1573,28.1665,32896.0
2016-12-28 12:20:00,30.68,30.69,30.67,30.69,44932.0,28.1665,28.1757,28.1573,28.1757,44932.0
2016-12-28 12:30:00,30.68,30.68,30.66,30.67,62820.0,28.1665,28.1665,28.1482,28.1573,62820.0
2016-12-28 12:40:00,30.67,30.67,30.64,30.65,32928.0,28.1573,28.1573,28.1298,28.139,32928.0
2016-12-28 12:50:00,30.65,30.67,30.65,30.66,25908.0,28.139,28.1573,28.139,28.1482,25908.0
2016-12-28 13:00:00,30.66,30.67,30.65,30.66,76940.0,28.1482,28.1573,28.139,28.1482,76940.0
2016-12-28 13:10:00,30.66,30.67,30.66,30.66,31744.0,28.1482,28.1573,28.1482,28.1482,31744.0
2016-12-28 13:20:00,30.66,30.68,30.66,30.67,12132.0,28.1482,28.1665,28.1482,28.1573,12132.0
2016-12-28 13:30:00,30.67,30.67,30.67,30.67,21132.0,28.1573,28.1573,28.1573,28.1573,21132.0
2016-12-28 13:40:00,30.68,30.68,30.65,30.65,21384.0,28.1665,28.1665,28.139,28.139,21384.0
2016-12-28 13:50:00,30.65,30.67,30.64,30.65,58524.0,28.139,28.1573,28.1298,28.139,58524.0
2016-12-28 14:00:00,30.65,30.67,30.65,30.66,23536.0,28.139,28.1573,28.139,28.1482,23536.0
2016-12-28 14:10:00,30.66,30.66,30.63,30.63,43352.0,28.1482,28.1482,28.1206,28.1206,43352.0
2016-12-28 14:20:00,30.63,30.65,30.62,30.64,42820.0,28.1206,28.139,28.1114,28.1298,42820.0
2016-12-28 14:30:00,30.65,30.66,30.64,30.64,92924.0,28.139,28.1482,28.1298,28.1298,92924.0
2016-12-28 14:40:00,30.64,30.64,30.63,30.64,41260.0,28.1298,28.1298,28.1206,28.1298,41260.0
2016-12-28 14:50:00,30.63,30.65,30.61,30.64,55460.0,28.1206,28.139,28.1023,28.1298,55460.0
2016-12-28 15:00:00,30.65,30.66,30.64,30.65,81140.0,28.139,28.1482,28.1298,28.139,81140.0
2016-12-28 15:10:00,30.65,30.66,30.64,30.64,51628.0,28.139,28.1482,28.1298,28.1298,51628.0
2016-12-28 15:20:00,30.65,30.65,30.64,30.64,23752.0,28.139,28.139,28.1298,28.1298,23752.0
2016-12-28 15:30:00,30.64,30.64,30.63,30.63,37596.0,28.1298,28.1298,28.1206,28.1206,37596.0
2016-12-28 15:40:00,30.62,30.63,30.61,30.62,65796.0,28.1114,28.1206,28.1023,28.1114,65796.0
2016-12-28 15:50:00,30.63,30.64,30.61,30.62,289836.0,28.1206,28.1298,28.1023,28.1114,289836.0
2016-12-29 09:30:00,30.63,30.68,30.63,30.68,79776.0,28.1206,28.1665,28.1206,28.1665,79776.0
2016-12-29 09:40:00,30.69,30.7,30.62,30.62,22132.0,28.1757,28.1849,28.1114,28.1114,22132.0
2016-12-29 09:50:00,30.63,30.64,30.63,30.64,14708.0,28.1206,28.1298,28.1206,28.1298,14708.0
2016-12-29 10:00:00,30.64,30.66,30.63,30.64,113580.0,28.1298,28.1482,28.1206,28.1298,113580.0
2016-12-29 10:10:00,30.64,30.65,30.63,30.64,17624.0,28.1298,28.139,28.1206,28.1298,17624.0
2016-12-29 10:20:00,30.65,30.66,30.64,30.66,15748.0,28.139,28.1482,28.1298,28.1482,15748.0
2016-12-29 10:30:00,30.67,30.67,30.65,30.65,13164.0,28.1573,28.1573,28.139,28.139,13164.0
2016-12-29 10:40:00,30.64,30.65,30.62,30.62,19824.0,28.1298,28.139,28.1114,28.1114,19824.0
2016-12-29 10:50:00,30.62,30.64,30.61,30.63,20568.0,28.1114,28.1298,28.1023,28.1206,20568.0
2016-12-29 11:00:00,30.63,30.63,30.61,30.61,31780.0,28.1206,28.1206,28.1023,28.1023,31780.0
2016-12-29 11:10:00,30.61,30.63,30.6,30.61,13984.0,28.1023,28.1206,28.0931,28.1023,13984.0
2016-12-29 11:20:00,30.62,30.62,30.61,30.62,29304.0,28.1114,28.1114,28.1023,28.1114,29304.0
2016-12-29 11:30:00,30.62,30.63,30.61,30.61,228760.0,28.1114,28.1206,28.1023,28.1023,228760.0
2016-12-29 11:40:00,30.61,30.62,30.6,30.61,301428.0,28.1023,28.1114,28.0931,28.1023,301428.0
2016-12-29 11:50:00,30.6,30.6,30.58,30.6,297768.0,28.0931,28.0931,28.0747,28.0931,297768.0
2016-12-29 12:00:00,30.6,30.6,30.58,30.58,248364.0,28.0931,28.0931,28.0747,28.0747,248364.0
2016-12-29 12:10:00,30.58,30.6,30.56,30.59,310516.0,28.0747,28.0931,28.0564,28.0839,310516.0
2016-12-29 12:20:00,30.59,30.62,30.59,30.61,373200.0,28.0839,28.1114,28.0839,28.1023,373200.0
2016-12-29 12:30:00,30.62,30.62,30.61,30.61,505548.0,28.1114,28.1114,28.1023,28.1023,505548.0
2016-12-29 12:40:00,30.61,30.64,30.61,30.63,417932.0,28.1023,28.1298,28.1023,28.1206,417932.0
2016-12-29 12:50:00,30.63,30.64,30.61,30.61,106716.0,28.1206,28.1298,28.1023,28.1023,106716.0
2016-12-29 13:00:00,30.61,30.62,30.61,30.61,29836.0,28.1023,28.1114,28.1023,28.1023,29836.0
2016-12-29 13:10:00,30.61,30.62,30.61,30.61,9600.0,28.1023,28.1114,28.1023,28.1023,9600.0
2016-12-29 13:20:00,30.62,30.62,30.61,30.61,14124.0,28.1114,28.1114,28.1023,28.1023,14124.0
2016-12-29 13:30:00,30.61,30.61,30.59,30.59,4648.0,28.1023,28.1023,28.0839,28.0839,4648.0
2016-12-29 13:40:00,30.59,30.59,30.58,30.59,40292.0,28.0839,28.0839,28.0747,28.0839,40292.0
2016-12-29 13:50:00,30.6,30.61,30.58,30.6,19480.0,28.0931,28.1023,28.0747,28.0931,19480.0
2016-12-29 14:00:00,30.61,30.64,30.61,30.63,35700.0,28.1023,28.1298,28.1023,28.1206,35700.0
2016-12-29 14:10:00,30.63,30.63,30.62,30.63,29772.0,28.1206,28.1206,28.1114,28.1206,29772.0
2016-12-29 14:20:00,30.63,30.64,30.62,30.62,19372.0,28.1206,28.1298,28.1114,28.1114,19372.0
2016-12-29 14:30:00,30.62,30.63,30.61,30.61,206900.0,28.1114,28.1206,28.1023,28.1023,206900.0
2016-12-29 14:40:00,30.61,30.63,30.61,30.62,332192.0,28.1023,28.1206,28.1023,28.1114,332192.0
2016-12-29 14:50:00,30.63,30.63,30.62,30.63,131268.0,28.1206,28.1206,28.1114,28.1206,131268.0
2016-12-29 15:00:00,30.62,30.63,30.61,30.61,277168.0,28.1114,28.1206,28.1023,28.1023,277168.0
2016-12-29 15:10:00,30.61,30.63,30.61,30.62,328740.0,28.1023,28.1206,28.1023,28.1114,328740.0
2016-12-29 15:20:00,30.62,30.63,30.61,30.62,503012.0,28.1114,28.1206,28.1023,28.1114,503012.0
2016-12-29 15:30:00,30.62,30.64,30.61,30.62,298288.0,28.1114,28.1298,28.1023,28.1114,298288.0
2016-12-29 15:40:00,30.62,30.63,30.61,30.62,333548.0,28.1114,28.1206,28.1023,28.1114,333548.0
2016-12-29 15:50:00,30.63,30.64,30.62,30.63,632316.0,28.1206,28.1298,28.1114,28.1206,632316.0
2016-12-30 09:30:00,30.71,30.71,30.6,30.6,138512.0,28.1941,28.1941,28.0931,28.0931,138512.0
2016-12-30 09:40:00,30.61,30.61,30.59,30.6,24136.0,28.1023,28.1023,28.0839,28.0931,24136.0
2016-12-30 09:50:00,30.59,30.59,30.5,30.51,115900.0,28.0839,28.0839,28.0013,28.0105,115900.0
2016-12-30 10:00:00,30.5,30.52,30.49,30.51,69556.0,28.0013,28.0196,27.9921,28.0105,69556.0
2016-12-30 10:10:00,30.53,30.53,30.5,30.5,42252.0,28.0288,28.0288,28.0013,28.0013,42252.0
2016-12-30 10:20:00,30.5,30.5,30.47,30.47,43632.0,28.0013,28.0013,27.9737,27.9737,43632.0
2016-12-30 10:30:00,30.47,30.51,30.47,30.5,36648.0,27.9737,28.0105,27.9737,28.0013,36648.0
2016-12-30 10:40:00,30.5,30.5,30.48,30.49,42460.0,28.0013,28.0013,27.9829,27.9921,42460.0
2016-12-30 10:50:00,30.5,30.52,30.49,30.52,52124.0,28.0013,28.0196,27.9921,28.0196,52124.0
2016-12-30 11:00:00,30.52,30.52,30.5,30.5,10792.0,28.0196,28.0196,28.0013,28.0013,10792.0
2016-12-30 11:10:00,30.5,30.52,30.49,30.51,41128.0,28.0013,28.0196,27.9921,28.0105,41128.0
2016-12-30 11:20:00,30.51,30.54,30.51,30.53,22836.0,28.0105,28.038,28.0105,28.0288,22836.0
2016-12-30 11:30:00,30.52,30.54,30.52,30.52,21508.0,28.0196,28.038,28.0196,28.0196,21508.0
2016-12-30 11:40:00,30.52,30.54,30.52,30.54,23040.0,28.0196,28.038,28.0196,28.038,23040.0
2016-12-30 11:50:00,30.54,30.55,30.52,30.52,33432.0,28.038,28.0472,28.0196,28.0196,33432.0
2016-12-30 12:00:00,30.52,30.52,30.48,30.5,86696.0,28.0196,28.0196,27.9829,28.0013,86696.0
2016-12-30 12:10:00,30.5,30.52,30.49,30.5,17048.0,28.0013,28.0196,27.9921,28.0013,17048.0
2016-12-30 12:20:00,30.5,30.51,30.5,30.5,17884.0,28.0013,28.0105,28.0013,28.0013,17884.0
2016-12-30 12:30:00,30.5,30.51,30.49,30.49,27944.0,28.0013,28.0105,27.9921,27.9921,27944.0
2016-12-30 12:40:00,30.49,30.49,30.46,30.47,33756.0,27.9921,27.9921,27.9645,27.9737,33756.0
2016-12-30 12:50:00,30.46,30.46,30.44,30.46,35156.0,27.9645,27.9645,27.9462,27.9645,35156.0
2016-12-30 13:00:00,30.46,30.46,30.45,30.45,19976.0,27.9645,27.9645,27.9554,27.9554,19976.0
2016-12-30 13:10:00,30.45,30.48,30.45,30.47,20476.0,27.9554,27.9829,27.9554,27.9737,20476.0
2016-12-30 13:20:00,30.48,30.49,30.47,30.48,41808.0,27.9829,27.9921,27.9737,27.9829,41808.0
2016-12-30 13:30:00,30.49,30.49,30.48,30.48,16972.0,27.9921,27.9921,27.9829,27.9829,16972.0
2016-12-30 13:40:00,30.48,30.48,30.45,30.45,26520.0,27.9829,27.9829,27.9554,27.9554,26520.0
2016-12-30 13:50:00,30.45,30.46,30.44,30.45,22552.0,27.9554,27.9645,27.9462,27.9554,22552.0
2016-12-30 14:00:00,30.45,30.45,30.43,30.43,16516.0,27.9554,27.9554,27.937,27.937,16516.0
2016-12-30 14:10:00,30.43,30.44,30.42,30.43,32220.0,27.937,27.9462,27.9278,27.937,32220.0
2016-12-30 14:20:00,30.43,30.43,30.41,30.41,100884.0,27.937,27.937,27.9186,27.9186,100884.0
2016-12-30 14:30:00,30.41,30.43,30.4,30.43,37020.0,27.9186,27.937,27.9095,27.937,37020.0
2016-12-30 14:40:00,30.42,30.43,30.39,30.39,68228.0,27.9278,27.937,27.9003,27.9003,68228.0
2016-12-30 14:50:00,30.38,30.39,30.36,30.38,42864.0,27.8911,27.9003,27.8727,27.8911,42864.0
2016-12-30 15:00:00,30.38,30.4,30.37,30.4,79932.0,27.8911,27.9095,27.8819,27.9095,79932.0
2016-12-30 15:10:00,30.39,30.43,30.39,30.42,49760.0,27.9003,27.937,27.9003,27.9278,49760.0
2016-12-30 15:20:00,30.42,30.44,30.41,30.44,35608.0,27.9278,27.9462,27.9186,27.9462,35608.0
2016-12-30 15:30:00,30.44,30.45,30.41,30.41,51632.0,27.9462,27.9554,27.9186,27.9186,51632.0
2016-12-30 15:40:00,30.42,30.42,30.39,30.39,83256.0,27.9278,27.9278,27.9003,27.9003,83256.0
2016-12-30 15:50:00,30.38,30.46,30.36,30.45,333560.0,27.8911,27.9645,27.8727,27.9554,333560.0
2017-01-03 09:30:00,30.63,30.68,30.6,30.61,470328.0,28.1206,28.1665,28.0931,28.1023,470328.0
2017-01-03 09:40:00,30.62,30.65,30.6,30.63,104100.0,28.1114,28.139,28.0931,28.1206,104100.0
2017-01-03 09:50:00,30.61,30.64,30.6,30.64,58944.0,28.1023,28.1298,28.0931,28.1298,58944.0
2017-01-03 10:00:00,30.64,30.77,30.63,30.75,440236.0,28.1298,28.2492,28.1206,28.2308,440236.0
2017-01-03 10:10:00,30.75,30.75,30.71,30.72,114296.0,28.2308,28.2308,28.1941,28.2032,114296.0
2017-01-03 10:20:00,30.72,30.73,30.71,30.71,61900.0,28.2032,28.2124,28.1941,28.1941,61900.0
2017-01-03 10:30:00,30.71,30.73,30.66,30.66,97232.0,28.1941,28.2124,28.1482,28.1482,97232.0
2017-01-03 10:40:00,30.67,30.67,30.64,30.64,307416.0,28.1573,28.1573,28.1298,28.1298,307416.0
2017-01-03 10:50:00,30.64,30.65,30.59,30.6,161308.0,28.1298,28.139,28.0839,28.0931,161308.0
2017-01-03 11:00:00,30.59,30.61,30.57,30.61,79836.0,28.0839,28.1023,28.0655,28.1023,79836.0
2017-01-03 11:10:00,30.6,30.61,30.57,30.58,38900.0,28.0931,28.1023,28.0655,28.0747,38900.0
2017-01-03 11:20:00,30.58,30.61,30.57,30.58,69188.0,28.0747,28.1023,28.0655,28.0747,69188.0
2017-01-03 11:30:00,30.58,30.6,30.55,30.55,32484.0,28.0747,28.0931,28.0472,28.0472,32484.0
2017-01-03 11:40:00,30.55,30.55,30.51,30.55,69128.0,28.0472,28.0472,28.0105,28.0472,69128.0
2017-01-03 11:50:00,30.54,30.57,30.54,30.57,35816.0,28.038,28.0655,28.038,28.0655,35816.0
2017-01-03 12:00:00,30.57,30.58,30.53,30.55,180016.0,28.0655,28.0747,28.0288,28.0472,180016.0
2017-01-03 12:10:00,30.55,30.57,30.55,30.56,68608.0,28.0472,28.0655,28.0472,28.0564,68608.0
2017-01-03 12:20:00,30.56,30.56,30.54,30.56,93828.0,28.0564,28.0564,28.038,28.0564,93828.0
2017-01-03 12:30:00,30.55,30.56,30.54,30.54,49704.0,28.0472,28.0564,28.038,28.038,49704.0
2017-01-03 12:40:00,30.54,30.55,30.52,30.55,114192.0,28.038,28.0472,28.0196,28.0472,114192.0
2017-01-03 12:50:00,30.55,30.56,30.53,30.55,30796.0,28.0472,28.0564,28.0288,28.0472,30796.0
2017-01-03 13:00:00,30.56,30.56,30.53,30.54,25468.0,28.0564,28.0564,28.0288,28.038,25468.0
2017-01-03 13:10:00,30.54,30.56,30.54,30.56,11832.0,28.038,28.0564,28.038,28.0564,11832.0
2017-01-03 13:20:00,30.56,30.58,30.56,30.57,54788.0,28.0564,28.0747,28.0564,28.0655,54788.0
2017-01-03 13:30:00,30.56,30.57,30.54,30.54,113896.0,28.0564,28.0655,28.038,28.038,113896.0
2017-01-03 13:40:00,30.54,30.54,30.52,30.52,34240.0,28.038,28.038,28.0196,28.0196,34240.0
2017-01-03 13:50:00,30.52,30.53,30.51,30.51,38772.0,28.0196,28.0288,28.0105,28.0105,38772.0
2017-01-03 14:00:00,30.52,30.54,30.51,30.53,36364.0,28.0196,28.038,28.0105,28.0288,36364.0
2017-01-03 14:10:00,30.53,30.55,30.53,30.54,63532.0,28.0288,28.0472,28.0288,28.038,63532.0
2017-01-03 14:20:00,30.54,30.54,30.52,30.52,149208.0,28.038,28.038,28.0196,28.0196,149208.0
2017-01-03 14:30:00,30.52,30.53,30.51,30.52,45072.0,28.0196,28.0288,28.0105,28.0196,45072.0
2017-01-03 14:40:00,30.52,30.54,30.52,30.54,84964.0,28.0196,28.038,28.0196,28.038,84964.0
2017-01-03 14:50:00,30.54,30.56,30.54,30.55,45136.0,28.038,28.0564,28.038,28.0472,45136.0
2017-01-03 15:00:00,30.55,30.58,30.55,30.57,48772.0,28.0472,28.0747,28.0472,28.0655,48772.0
2017-01-03 15:10:00,30.57,30.58,30.56,30.57,84932.0,28.0655,28.0747,28.0564,28.0655,84932.0
2017-01-03 15:20:00,30.57,30.57,30.54,30.55,94388.0,28.0655,28.0655,28.038,28.0472,94388.0
2017-01-03 15:30:00,30.54,30.58,30.53,30.58,390380.0,28.038,28.0747,28.0288,28.0747,390380.0
2017-01-03 15:40:00,30.59,30.63,30.59,30.62,118236.0,28.0839,28.1206,28.0839,28.1114,118236.0
2017-01-03 15:50:00,30.63,30.66,30.62,30.66,213360.0,28.1206,28.1482,28.1114,28.1482,213360.0
2017-01-04 09:30:00,30.71,30.81,30.71,30.78,141584.0,28.1941,28.2859,28.1941,28.2583,141584.0
2017-01-04 09:40:00,30.77,30.79,30.75,30.77,47652.0,28.2492,28.2675,28.2308,28.2492,47652.0
2017-01-04 09:50:00,30.78,30.79,30.77,30.77,99768.0,28.2583,28.2675,28.2492,28.2492,99768.0
2017-01-04 10:00:00,30.78,30.8,30.77,30.78,254768.0,28.2583,28.2767,28.2492,28.2583,254768.0
2017-01-04 10:10:00,30.78,30.79,30.76,30.77,223224.0,28.2583,28.2675,28.24,28.2492,223224.0
2017-01-04 10:20:00,30.77,30.78,30.75,30.75,536152.0,28.2492,28.2583,28.2308,28.2308,536152.0
2017-01-04 10:30:00,30.75,30.78,30.75,30.78,304884.0,28.2308,28.2583,28.2308,28.2583,304884.0
2017-01-04 10:40:00,30.78,30.81,30.77,30.8,319656.0,28.2583,28.2859,28.2492,28.2767,319656.0
2017-01-04 10:50:00,30.8,30.81,30.79,30.8,364180.0,28.2767,28.2859,28.2675,28.2767,364180.0
2017-01-04 11:00:00,30.8,30.82,30.8,30.81,356040.0,28.2767,28.2951,28.2767,28.2859,356040.0
2017-01-04 11:10:00,30.81,30.81,30.79,30.8,295940.0,28.2859,28.2859,28.2675,28.2767,295940.0
2017-01-04 11:20:00,30.79,30.82,30.79,30.82,315160.0,28.2675,28.2951,28.2675,28.2951,315160.0
2017-01-04 11:30:00,30.82,30.84,30.82,30.84,283540.0,28.2951,28.3134,28.2951,28.3134,283540.0
2017-01-04 11:40:00,30.84,30.84,30.82,30.83,371464.0,28.3134,28.3134,28.2951,28.3042,371464.0
2017-01-04 11:50:00,30.83,30.85,30.82,30.84,262144.0,28.3042,28.3226,28.2951,28.3134,262144.0
2017-01-04 12:00:00,30.85,30.86,30.84,30.85,278388.0,28.3226,28.3318,28.3134,28.3226,278388.0
2017-01-04 12:10:00,30.85,30.85,30.84,30.84,254536.0,28.3226,28.3226,28.3134,28.3134,254536.0
2017-01-04 12:20:00,30.84,30.85,30.82,30.83,261040.0,28.3134,28.3226,28.2951,28.3042,261040.0
2017-01-04 12:30:00,30.83,30.83,30.82,30.83,233568.0,28.3042,28.3042,28.2951,28.3042,233568.0
2017-01-04 12:40:00,30.83,30.85,30.83,30.84,265656.0,28.3042,28.3226,28.3042,28.3134,265656.0
2017-01-04 12:50:00,30.84,30.84,30.83,30.83,243212.0,28.3134,28.3134,28.3042,28.3042,243212.0
2017-01-04 13:00:00,30.83,30.83,30.82,30.82,271100.0,28.3042,28.3042,28.2951,28.2951,271100.0
2017-01-04 13:10:00,30.82,30.83,30.82,30.82,311064.0,28.2951,28.3042,28.2951,28.2951,311064.0
2017-01-04 13:20:00,30.83,30.83,30.82,30.83,211004.0,28.3042,28.3042,28.2951,28.3042,211004.0
2017-01-04 13:30:00,30.83,30.84,30.83,30.84,258784.0,28.3042,28.3134,28.3042,28.3134,258784.0
2017-01-04 13:40:00,30.84,30.84,30.83,30.84,254624.0,28.3134,28.3134,28.3042,28.3134,254624.0
2017-01-04 13:50:00,30.84,30.85,30.83,30.83,293348.0,28.3134,28.3226,28.3042,28.3042,293348.0
2017-01-04 14:00:00,30.83,30.84,30.82,30.83,286560.0,28.3042,28.3134,28.2951,28.3042,286560.0
2017-01-04 14:10:00,30.83,30.86,30.82,30.86,275952.0,28.3042,28.3318,28.2951,28.3318,275952.0
2017-01-04 14:20:00,30.87,30.88,30.85,30.86,355300.0,28.341,28.3501,28.3226,28.3318,355300.0
2017-01-04 14:30:00,30.86,30.88,30.86,30.87,294096.0,28.3318,28.3501,28.3318,28.341,294096.0
2017-01-04 14:40:00,30.87,30.88,30.84,30.84,355888.0,28.341,28.3501,28.3134,28.3134,355888.0
2017-01-04 14:50:00,30.84,30.85,30.83,30.85,327280.0,28.3134,28.3226,28.3042,28.3226,327280.0
2017-01-04 15:00:00,30.85,30.87,30.85,30.87,337232.0,28.3226,28.341,28.3226,28.341,337232.0
2017-01-04 15:10:00,30.87,30.87,30.86,30.86,371808.0,28.341,28.341,28.3318,28.3318,371808.0
2017-01-04 15:20:00,30.86,30.87,30.85,30.86,442936.0,28.3318,28.341,28.3226,28.3318,442936.0
2017-01-04 15:30:00,30.86,30.88,30.86,30.88,392968.0,28.3318,28.3501,28.3318,28.3501,392968.0
2017-01-04 15:40:00,30.88,30.89,30.85,30.85,566688.0,28.3501,28.3593,28.3226,28.3226,566688.0
2017-01-04 15:50:00,30.85,30.87,30.83,30.85,763548.0,28.3226,28.341,28.3042,28.3226,763548.0
2017-01-05 09:30:00,30.82,30.87,30.82,30.87,142648.0,28.2951,28.341,28.2951,28.341,142648.0
2017-01-05 09:40:00,30.88,30.91,30.88,30.91,36836.0,28.3501,28.3777,28.3501,28.3777,36836.0
2017-01-05 09:50:00,30.91,30.92,30.89,30.9,52664.0,28.3777,28.3869,28.3593,28.3685,52664.0
2017-01-05 10:00:00,30.9,30.92,30.89,30.92,63344.0,28.3685,28.3869,28.3593,28.3869,63344.0
2017-01-05 10:10:00,30.92,30.93,30.92,30.92,73660.0,28.3869,28.396,28.3869,28.3869,73660.0
2017-01-05 10:20:00,30.92,30.93,30.9,30.92,35964.0,28.3869,28.396,28.3685,28.3869,35964.0
2017-01-05 10:30:00,30.93,30.93,30.89,30.91,128880.0,28.396,28.396,28.3593,28.3777,128880.0
2017-01-05 10:40:00,30.91,30.91,30.88,30.9,90900.0,28.3777,28.3777,28.3501,28.3685,90900.0
2017-01-05 10:50:00,30.91,30.92,30.9,30.92,25376.0,28.3777,28.3869,28.3685,28.3869,25376.0
2017-01-05 11:00:00,30.91,30.93,30.84,30.85,47168.0,28.3777,28.396,28.3134,28.3226,47168.0
2017-01-05 11:10:00,30.85,30.87,30.84,30.87,71028.0,28.3226,28.341,28.3134,28.341,71028.0
2017-01-05 11:20:00,30.86,30.87,30.85,30.86,52328.0,28.3318,28.341,28.3226,28.3318,52328.0
2017-01-05 11:30:00,30.86,30.87,30.84,30.85,230620.0,28.3318,28.341,28.3134,28.3226,230620.0
2017-01-05 11:40:00,30.86,30.86,30.82,30.84,39912.0,28.3318,28.3318,28.2951,28.3134,39912.0
2017-01-05 11:50:00,30.83,30.85,30.83,30.84,19696.0,28.3042,28.3226,28.3042,28.3134,19696.0
2017-01-05 12:00:00,30.85,30.86,30.83,30.83,34720.0,28.3226,28.3318,28.3042,28.3042,34720.0
2017-01-05 12:10:00,30.83,30.87,30.82,30.87,46152.0,28.3042,28.341,28.2951,28.341,46152.0
2017-01-05 12:20:00,30.87,30.87,30.86,30.86,43400.0,28.341,28.341,28.3318,28.3318,43400.0
2017-01-05 12:30:00,30.86,30.86,30.85,30.86,199260.0,28.3318,28.3318,28.3226,28.3318,199260.0
2017-01-05 12:40:00,30.86,30.86,30.85,30.86,93672.0,28.3318,28.3318,28.3226,28.3318,93672.0
2017-01-05 12:50:00,30.86,30.88,30.86,30.87,57480.0,28.3318,28.3501,28.3318,28.341,57480.0
2017-01-05 13:00:00,30.86,30.89,30.86,30.88,46788.0,28.3318,28.3593,28.3318,28.3501,46788.0
2017-01-05 13:10:00,30.88,30.89,30.88,30.88,30088.0,28.3501,28.3593,28.3501,28.3501,30088.0
2017-01-05 13:20:00,30.88,30.89,30.87,30.87,35748.0,28.3501,28.3593,28.341,28.341,35748.0
2017-01-05 13:30:00,30.87,30.88,30.86,30.87,43500.0,28.341,28.3501,28.3318,28.341,43500.0
2017-01-05 13:40:00,30.88,30.88,30.86,30.88,40396.0,28.3501,28.3501,28.3318,28.3501,40396.0
2017-01-05 13:50:00,30.88,30.88,30.87,30.88,43500.0,28.3501,28.3501,28.341,28.3501,43500.0
2017-01-05 14:00:00,30.89,30.89,30.88,30.88,19524.0,28.3593,28.3593,28.3501,28.3501,19524.0
2017-01-05 14:10:00,30.88,30.91,30.88,30.89,38708.0,28.3501,28.3777,28.3501,28.3593,38708.0
2017-01-05 14:20:00,30.9,30.9,30.89,30.89,32076.0,28.3685,28.3685,28.3593,28.3593,32076.0
2017-01-05 14:30:00,30.89,30.9,30.88,30.89,32224.0,28.3593,28.3685,28.3501,28.3593,32224.0
2017-01-05 14:40:00,30.89,30.89,30.87,30.88,89912.0,28.3593,28.3593,28.341,28.3501,89912.0
2017-01-05 14:50:00,30.87,30.89,30.87,30.88,34696.0,28.341,28.3593,28.341,28.3501,34696.0
2017-01-05 15:00:00,30.87,30.9,30.87,30.89,135008.0,28.341,28.3685,28.341,28.3593,135008.0
2017-01-05 15:10:00,30.89,30.91,30.89,30.9,13248.0,28.3593,28.3777,28.3593,28.3685,13248.0
2017-01-05 15:20:00,30.9,30.92,30.89,30.92,51048.0,28.3685,28.3869,28.3593,28.3869,51048.0
2017-01-05 15:30:00,30.92,30.93,30.91,30.91,45720.0,28.3869,28.396,28.3777,28.3777,45720.0
2017-01-05 15:40:00,30.91,30.92,30.91,30.92,38248.0,28.3777,28.3869,28.3777,28.3869,38248.0
2017-01-05 15:50:00,30.92,30.93,30.91,30.91,429384.0,28.3869,28.396,28.3777,28.3777,429384.0
2017-01-06 09:30:00,30.95,30.95,30.86,30.89,193924.0,28.4144,28.4144,28.3318,28.3593,193924.0
2017-01-06 09:40:00,30.89,30.93,30.89,30.9,103528.0,28.3593,28.396,28.3593,28.3685,103528.0
2017-01-06 09:50:00,30.91,30.97,30.91,30.97,26336.0,28.3777,28.4328,28.3777,28.4328,26336.0
2017-01-06 10:00:00,30.95,31.0,30.95,30.98,50252.0,28.4144,28.4603,28.4144,28.4419,50252.0
2017-01-06 10:10:00,30.98,30.99,30.96,30.97,39064.0,28.4419,28.4511,28.4236,28.4328,39064.0
2017-01-06 10:20:00,30.97,30.98,30.97,30.98,35540.0,28.4328,28.4419,28.4328,28.4419,35540.0
2017-01-06 10:30:00,30.97,30.97,30.94,30.94,33020.0,28.4328,28.4328,28.4052,28.4052,33020.0
2017-01-06 10:40:00,30.95,30.98,30.95,30.98,80952.0,28.4144,28.4419,28.4144,28.4419,80952.0
2017-01-06 10:50:00,30.98,31.02,30.98,31.0,31512.0,28.4419,28.4787,28.4419,28.4603,31512.0
2017-01-06 11:00:00,31.01,31.01,31.0,31.0,75856.0,28.4695,28.4695,28.4603,28.4603,75856.0
2017-01-06 11:10:00,31.0,31.04,31.0,31.02,99968.0,28.4603,28.497,28.4603,28.4787,99968.0
2017-01-06 11:20:00,31.02,31.05,31.02,31.04,175384.0,28.4787,28.5062,28.4787,28.497,175384.0
2017-01-06 11:30:00,31.05,31.06,31.04,31.05,93412.0,28.5062,28.5154,28.497,28.5062,93412.0
2017-01-06 11:40:00,31.06,31.09,31.06,31.09,74132.0,28.5154,28.5429,28.5154,28.5429,74132.0
2017-01-06 11:50:00,31.09,31.11,31.08,31.1,190208.0,28.5429,28.5613,28.5338,28.5521,190208.0
2017-01-06 12:00:00,31.1,31.1,31.09,31.09,94400.0,28.5521,28.5521,28.5429,28.5429,94400.0
2017-01-06 12:10:00,31.09,31.11,31.09,31.11,66508.0,28.5429,28.5613,28.5429,28.5613,66508.0
2017-01-06 12:20:00,31.12,31.13,31.11,31.13,76572.0,28.5705,28.5797,28.5613,28.5797,76572.0
2017-01-06 12:30:00,31.13,31.15,31.13,31.14,57732.0,28.5797,28.598,28.5797,28.5888,57732.0
2017-01-06 12:40:00,31.15,31.16,31.14,31.15,48612.0,28.598,28.6072,28.5888,28.598,48612.0
2017-01-06 12:50:00,31.14,31.16,31.13,31.16,66608.0,28.5888,28.6072,28.5797,28.6072,66608.0
2017-01-06 13:00:00,31.15,31.16,31.14,31.14,32012.0,28.598,28.6072,28.5888,28.5888,32012.0
2017-01-06 13:10:00,31.14,31.15,31.14,31.14,30040.0,28.5888,28.598,28.5888,28.5888,30040.0
2017-01-06 13:20:00,31.15,31.15,31.11,31.12,259896.0,28.598,28.598,28.5613,28.5705,259896.0
2017-01-06 13:30:00,31.12,31.13,31.11,31.13,27056.0,28.5705,28.5797,28.5613,28.5797,27056.0
2017-01-06 13:40:00,31.14,31.15,31.14,31.15,38352.0,28.5888,28.598,28.5888,28.598,38352.0
2017-01-06 13:50:00,31.15,31.15,31.13,31.13,21500.0,28.598,28.598,28.5797,28.5797,21500.0
2017-01-06 14:00:00,31.14,31.16,31.14,31.16,67564.0,28.5888,28.6072,28.5888,28.6072,67564.0
2017-01-06 14:10:00,31.16,31.17,31.15,31.17,41788.0,28.6072,28.6164,28.598,28.6164,41788.0
2017-01-06 14:20:00,31.17,31.17,31.13,31.14,30568.0,28.6164,28.6164,28.5797,28.5888,30568.0
2017-01-06 14:30:00,31.14,31.15,31.13,31.14,93420.0,28.5888,28.598,28.5797,28.5888,93420.0
2017-01-06 14:40:00,31.13,31.14,31.12,31.13,35012.0,28.5797,28.5888,28.5705,28.5797,35012.0
2017-01-06 14:50:00,31.12,31.14,31.12,31.13,69720.0,28.5705,28.5888,28.5705,28.5797,69720.0
2017-01-06 15:00:00,31.12,31.14,31.12,31.13,76248.0,28.5705,28.5888,28.5705,28.5797,76248.0
2017-01-06 15:10:00,31.13,31.14,31.12,31.13,26784.0,28.5797,28.5888,28.5705,28.5797,26784.0
2017-01-06 15:20:00,31.13,31.13,31.12,31.12,66680.0,28.5797,28.5797,28.5705,28.5705,66680.0
2017-01-06 15:30:00,31.12,31.13,31.11,31.12,313804.0,28.5705,28.5797,28.5613,28.5705,313804.0
2017-01-06 15:40:00,31.13,31.14,31.13,31.13,153328.0,28.5797,28.5888,28.5797,28.5797,153328.0
2017-01-06 15:50:00,31.12,31.13,31.09,31.1,139440.0,28.5705,28.5797,28.5429,28.5521,139440.0
2017-01-09 09:30:00,31.09,31.09,31.07,31.09,77068.0,28.5429,28.5429,28.5246,28.5429,77068.0
2017-01-09 09:40:00,31.09,31.09,31.05,31.07,42132.0,28.5429,28.5429,28.5062,28.5246,42132.0
2017-01-09 09:50:00,31.07,31.09,31.07,31.09,79852.0,28.5246,28.5429,28.5246,28.5429,79852.0
2017-01-09 10:00:00,31.08,31.09,31.04,31.06,47424.0,28.5338,28.5429,28.497,28.5154,47424.0
2017-01-09 10:10:00,31.06,31.08,31.05,31.08,16404.0,28.5154,28.5338,28.5062,28.5338,16404.0
2017-01-09 10:20:00,31.08,31.09,31.08,31.09,30016.0,28.5338,28.5429,28.5338,28.5429,30016.0
2017-01-09 10:30:00,31.08,31.09,31.07,31.08,38476.0,28.5338,28.5429,28.5246,28.5338,38476.0
2017-01-09 10:40:00,31.09,31.09,31.07,31.09,36672.0,28.5429,28.5429,28.5246,28.5429,36672.0
2017-01-09 10:50:00,31.09,31.11,31.09,31.1,132500.0,28.5429,28.5613,28.5429,28.5521,132500.0
2017-01-09 11:00:00,31.1,31.1,31.08,31.1,179176.0,28.5521,28.5521,28.5338,28.5521,179176.0
2017-01-09 11:10:00,31.1,31.11,31.09,31.11,31648.0,28.5521,28.5613,28.5429,28.5613,31648.0
2017-01-09 11:20:00,31.12,31.12,31.1,31.11,17196.0,28.5705,28.5705,28.5521,28.5613,17196.0
2017-01-09 11:30:00,31.1,31.11,31.09,31.1,21548.0,28.5521,28.5613,28.5429,28.5521,21548.0
2017-01-09 11:40:00,31.1,31.1,31.08,31.1,22980.0,28.5521,28.5521,28.5338,28.5521,22980.0
2017-01-09 11:50:00,31.1,31.11,31.09,31.1,23604.0,28.5521,28.5613,28.5429,28.5521,23604.0
2017-01-09 12:00:00,31.11,31.11,31.1,31.11,31880.0,28.5613,28.5613,28.5521,28.5613,31880.0
2017-01-09 12:10:00,31.11,31.11,31.09,31.09,8060.0,28.5613,28.5613,28.5429,28.5429,8060.0
2017-01-09 12:20:00,31.09,31.11,31.09,31.11,10360.0,28.5429,28.5613,28.5429,28.5613,10360.0
2017-01-09 12:30:00,31.11,31.11,31.1,31.1,10296.0,28.5613,28.5613,28.5521,28.5521,10296.0
2017-01-09 12:40:00,31.1,31.11,31.1,31.11,11832.0,28.5521,28.5613,28.5521,28.5613,11832.0
2017-01-09 12:50:00,31.12,31.13,31.11,31.12,46624.0,28.5705,28.5797,28.5613,28.5705,46624.0
2017-01-09 13:00:00,31.13,31.13,31.11,31.11,80232.0,28.5797,28.5797,28.5613,28.5613,80232.0
2017-01-09 13:10:00,31.11,31.11,31.11,31.11,40512.0,28.5613,28.5613,28.5613,28.5613,40512.0
2017-01-09 13:20:00,31.11,31.11,31.09,31.09,8512.0,28.5613,28.5613,28.5429,28.5429,8512.0
2017-01-09 13:30:00,31.1,31.1,31.09,31.09,36980.0,28.5521,28.5521,28.5429,28.5429,36980.0
2017-01-09 13:40:00,31.1,31.1,31.09,31.1,32096.0,28.5521,28.5521,28.5429,28.5521,32096.0
2017-01-09 13:50:00,31.1,31.1,31.09,31.1,24120.0,28.5521,28.5521,28.5429,28.5521,24120.0
2017-01-09 14:00:00,31.1,31.1,31.09,31.09,26040.0,28.5521,28.5521,28.5429,28.5429,26040.0
2017-01-09 14:10:00,31.08,31.08,31.07,31.08,51708.0,28.5338,28.5338,28.5246,28.5338,51708.0
2017-01-09 14:20:00,31.08,31.08,31.07,31.08,22896.0,28.5338,28.5338,28.5246,28.5338,22896.0
2017-01-09 14:30:00,31.08,31.08,31.06,31.07,52152.0,28.5338,28.5338,28.5154,28.5246,52152.0
2017-01-09 14:40:00,31.06,31.07,31.06,31.07,76392.0,28.5154,28.5246,28.5154,28.5246,76392.0
2017-01-09 14:50:00,31.07,31.08,31.07,31.08,30768.0,28.5246,28.5338,28.5246,28.5338,30768.0
2017-01-09 15:00:00,31.08,31.09,31.08,31.08,102416.0,28.5338,28.5429,28.5338,28.5338,102416.0
2017-01-09 15:10:00,31.08,31.09,31.07,31.09,34560.0,28.5338,28.5429,28.5246,28.5429,34560.0
2017-01-09 15:20:00,31.08,31.11,31.08,31.11,77952.0,28.5338,28.5613,28.5338,28.5613,77952.0
2017-01-09 15:30:00,31.11,31.11,31.1,31.11,194772.0,28.5613,28.5613,28.5521,28.5613,194772.0
2017-01-09 15:40:00,31.11,31.11,31.09,31.1,172296.0,28.5613,28.5613,28.5429,28.5521,172296.0
2017-01-09 15:50:00,31.1,31.1,31.07,31.07,189344.0,28.5521,28.5521,28.5246,28.5246,189344.0
2017-01-10 09:30:00,31.07,31.08,31.03,31.04,49824.0,28.5246,28.5338,28.4879,28.497,49824.0
2017-01-10 09:40:00,31.04,31.05,31.02,31.05,21644.0,28.497,28.5062,28.4787,28.5062,21644.0
2017-01-10 09:50:00,31.05,31.07,31.0,31.03,152768.0,28.5062,28.5246,28.4603,28.4879,152768.0
2017-01-10 10:00:00,31.04,31.06,31.03,31.04,43796.0,28.497,28.5154,28.4879,28.497,43796.0
2017-01-10 10:10:00,31.03,31.05,31.02,31.02,46788.0,28.4879,28.5062,28.4787,28.4787,46788.0
2017-01-10 10:20:00,31.02,31.04,31.02,31.03,99264.0,28.4787,28.497,28.4787,28.4879,99264.0
2017-01-10 10:30:00,31.04,31.07,31.04,31.06,22188.0,28.497,28.5246,28.497,28.5154,22188.0
2017-01-10 10:40:00,31.06,31.07,31.05,31.07,36828.0,28.5154,28.5246,28.5062,28.5246,36828.0
2017-01-10 10:50:00,31.07,31.08,31.06,31.07,47188.0,28.5246,28.5338,28.5154,28.5246,47188.0
2017-01-10 11:00:00,31.07,31.13,31.07,31.12,64672.0,28.5246,28.5797,28.5246,28.5705,64672.0
2017-01-10 11:10:00,31.13,31.13,31.11,31.12,74740.0,28.5797,28.5797,28.5613,28.5705,74740.0
2017-01-10 11:20:00,31.12,31.14,31.12,31.13,88224.0,28.5705,28.5888,28.5705,28.5797,88224.0
2017-01-10 11:30:00,31.13,31.14,31.12,31.14,48468.0,28.5797,28.5888,28.5705,28.5888,48468.0
2017-01-10 11:40:00,31.14,31.16,31.13,31.15,74048.0,28.5888,28.6072,28.5797,28.598,74048.0
2017-01-10 11:50:00,31.15,31.16,31.14,31.14,71300.0,28.598,28.6072,28.5888,28.5888,71300.0
2017-01-10 12:00:00,31.14,31.15,31.14,31.15,67824.0,28.5888,28.598,28.5888,28.598,67824.0
2017-01-10 12:10:00,31.15,31.18,31.15,31.17,60856.0,28.598,28.6256,28.598,28.6164,60856.0
2017-01-10 12:20:00,31.16,31.17,31.15,31.16,55064.0,28.6072,28.6164,28.598,28.6072,55064.0
2017-01-10 12:30:00,31.16,31.17,31.16,31.16,31828.0,28.6072,28.6164,28.6072,28.6072,31828.0
2017-01-10 12:40:00,31.16,31.16,31.14,31.14,99280.0,28.6072,28.6072,28.5888,28.5888,99280.0
2017-01-10 12:50:00,31.13,31.14,31.13,31.14,49500.0,28.5797,28.5888,28.5797,28.5888,49500.0
2017-01-10 13:00:00,31.14,31.14,31.13,31.14,70816.0,28.5888,28.5888,28.5797,28.5888,70816.0
2017-01-10 13:10:00,31.14,31.14,31.13,31.14,33040.0,28.5888,28.5888,28.5797,28.5888,33040.0
2017-01-10 13:20:00,31.14,31.15,31.13,31.13,13112.0,28.5888,28.598,28.5797,28.5797,13112.0
2017-01-10 13:30:00,31.13,31.14,31.13,31.14,201132.0,28.5797,28.5888,28.5797,28.5888,201132.0
2017-01-10 13:40:00,31.14,31.14,31.11,31.11,44556.0,28.5888,28.5888,28.5613,28.5613,44556.0
2017-01-10 13:50:00,31.11,31.11,31.07,31.07,52076.0,28.5613,28.5613,28.5246,28.5246,52076.0
2017-01-10 14:00:00,31.07,31.07,31.05,31.05,88012.0,28.5246,28.5246,28.5062,28.5062,88012.0
2017-01-10 14:10:00,31.06,31.07,31.06,31.07,20696.0,28.5154,28.5246,28.5154,28.5246,20696.0
2017-01-10 14:20:00,31.07,31.09,31.06,31.06,93588.0,28.5246,28.5429,28.5154,28.5154,93588.0
2017-01-10 14:30:00,31.06,31.09,31.06,31.08,204800.0,28.5154,28.5429,28.5154,28.5338,204800.0
2017-01-10 14:40:00,31.09,31.09,31.08,31.08,70648.0,28.5429,28.5429,28.5338,28.5338,70648.0
2017-01-10 14:50:00,31.08,31.08,31.06,31.07,70436.0,28.5338,28.5338,28.5154,28.5246,70436.0
2017-01-10 15:00:00,31.07,31.08,31.07,31.08,207796.0,28.5246,28.5338,28.5246,28.5338,207796.0
2017-01-10 15:10:00,31.08,31.09,31.08,31.08,75088.0,28.5338,28.5429,28.5338,28.5338,75088.0
2017-01-10 15:20:00,31.08,31.09,31.07,31.08,258172.0,28.5338,28.5429,28.5246,28.5338,258172.0
2017-01-10 15:30:00,31.07,31.11,31.07,31.1,74556.0,28.5246,28.5613,28.5246,28.5521,74556.0
2017-01-10 15:40:00,31.1,31.1,31.06,31.07,51360.0,28.5521,28.5521,28.5154,28.5246,51360.0
2017-01-10 15:50:00,31.07,31.07,31.04,31.05,241128.0,28.5246,28.5246,28.497,28.5062,241128.0
2017-01-11 09:30:00,31.04,31.08,31.04,31.06,110488.0,28.497,28.5338,28.497,28.5154,110488.0
2017-01-11 09:40:00,31.06,31.08,31.05,31.06,67456.0,28.5154,28.5338,28.5062,28.5154,67456.0
2017-01-11 09:50:00,31.06,31.09,31.05,31.09,28096.0,28.5154,28.5429,28.5062,28.5429,28096.0
2017-01-11 10:00:00,31.09,31.09,31.07,31.08,32316.0,28.5429,28.5429,28.5246,28.5338,32316.0
2017-01-11 10:10:00,31.08,31.08,31.06,31.07,25040.0,28.5338,28.5338,28.5154,28.5246,25040.0
2017-01-11 10:20:00,31.07,31.1,31.07,31.09,34580.0,28.5246,28.5521,28.5246,28.5429,34580.0
2017-01-11 10:30:00,31.09,31.12,31.08,31.12,84060.0,28.5429,28.5705,28.5338,28.5705,84060.0
2017-01-11 10:40:00,31.12,31.12,31.1,31.11,33116.0,28.5705,28.5705,28.5521,28.5613,33116.0
2017-01-11 10:50:00,31.11,31.11,31.06,31.09,82468.0,28.5613,28.5613,28.5154,28.5429,82468.0
2017-01-11 11:00:00,31.09,31.1,31.08,31.1,18268.0,28.5429,28.5521,28.5338,28.5521,18268.0
2017-01-11 11:10:00,31.1,31.11,31.09,31.1,19268.0,28.5521,28.5613,28.5429,28.5521,19268.0
2017-01-11 11:20:00,31.11,31.12,31.0,31.0,98068.0,28.5613,28.5705,28.4603,28.4603,98068.0
2017-01-11 11:30:00,31.0,31.0,30.92,30.96,128460.0,28.4603,28.4603,28.3869,28.4236,128460.0
2017-01-11 11:40:00,30.95,31.03,30.95,31.0,90580.0,28.4144,28.4879,28.4144,28.4603,90580.0
2017-01-11 11:50:00,31.0,31.06,31.0,31.06,56828.0,28.4603,28.5154,28.4603,28.5154,56828.0
2017-01-11 12:00:00,31.07,31.08,31.06,31.07,89412.0,28.5246,28.5338,28.5154,28.5246,89412.0
2017-01-11 12:10:00,31.07,31.09,31.03,31.04,75676.0,28.5246,28.5429,28.4879,28.497,75676.0
2017-01-11 12:20:00,31.04,31.05,31.0,31.05,34220.0,28.497,28.5062,28.4603,28.5062,34220.0
2017-01-11 12:30:00,31.05,31.05,31.02,31.03,44096.0,28.5062,28.5062,28.4787,28.4879,44096.0
2017-01-11 12:40:00,31.03,31.03,30.96,30.97,35220.0,28.4879,28.4879,28.4236,28.4328,35220.0
2017-01-11 12:50:00,30.98,31.01,30.98,31.01,38352.0,28.4419,28.4695,28.4419,28.4695,38352.0
2017-01-11 13:00:00,31.01,31.02,31.0,31.01,60316.0,28.4695,28.4787,28.4603,28.4695,60316.0
2017-01-11 13:10:00,31.01,31.01,30.95,30.96,79536.0,28.4695,28.4695,28.4144,28.4236,79536.0
2017-01-11 13:20:00,30.97,30.99,30.94,30.95,40632.0,28.4328,28.4511,28.4052,28.4144,40632.0
2017-01-11 13:30:00,30.94,31.0,30.93,31.0,30304.0,28.4052,28.4603,28.396,28.4603,30304.0
2017-01-11 13:40:00,31.0,31.02,30.99,31.0,31444.0,28.4603,28.4787,28.4511,28.4603,31444.0
2017-01-11 13:50:00,30.99,31.04,30.99,31.02,71368.0,28.4511,28.497,28.4511,28.4787,71368.0
2017-01-11 14:00:00,31.02,31.03,31.01,31.01,26176.0,28.4787,28.4879,28.4695,28.4695,26176.0
2017-01-11 14:10:00,31.01,31.05,31.01,31.04,29412.0,28.4695,28.5062,28.4695,28.497,29412.0
2017-01-11 14:20:00,31.04,31.05,31.03,31.04,42308.0,28.497,28.5062,28.4879,28.497,42308.0
2017-01-11 14:30:00,31.05,31.08,31.05,31.08,101144.0,28.5062,28.5338,28.5062,28.5338,101144.0
2017-01-11 14:40:00,31.09,31.09,31.07,31.07,24760.0,28.5429,28.5429,28.5246,28.5246,24760.0
2017-01-11 14:50:00,31.07,31.07,31.06,31.07,27004.0,28.5246,28.5246,28.5154,28.5246,27004.0
2017-01-11 15:00:00,31.08,31.1,31.07,31.08,161456.0,28.5338,28.5521,28.5246,28.5338,161456.0
2017-01-11 15:10:00,31.08,31.1,31.07,31.1,94856.0,28.5338,28.5521,28.5246,28.5521,94856.0
2017-01-11 15:20:00,31.1,31.1,31.08,31.08,51372.0,28.5521,28.5521,28.5338,28.5338,51372.0
2017-01-11 15:30:00,31.09,31.11,31.09,31.1,37884.0,28.5429,28.5613,28.5429,28.5521,37884.0
2017-01-11 15:40:00,31.1,31.11,31.1,31.11,69400.0,28.5521,28.5613,28.5521,28.5613,69400.0
2017-01-11 15:50:00,31.11,31.11,31.1,31.1,75504.0,28.5613,28.5613,28.5521,28.5521,75504.0
2017-01-12 09:30:00,31.03,31.07,30.99,30.99,38160.0,28.4879,28.5246,28.4511,28.4511,38160.0
2017-01-12 09:40:00,30.96,30.99,30.96,30.98,39076.0,28.4236,28.4511,28.4236,28.4419,39076.0
2017-01-12 09:50:00,30.98,30.98,30.94,30.97,34472.0,28.4419,28.4419,28.4052,28.4328,34472.0
2017-01-12 10:00:00,30.98,30.98,30.86,30.88,95412.0,28.4419,28.4419,28.3318,28.3501,95412.0
2017-01-12 10:10:00,30.88,30.89,30.86,30.86,47404.0,28.3501,28.3593,28.3318,28.3318,47404.0
2017-01-12 10:20:00,30.86,30.91,30.86,30.9,55496.0,28.3318,28.3777,28.3318,28.3685,55496.0
2017-01-12 10:30:00,30.91,30.91,30.87,30.88,29984.0,28.3777,28.3777,28.341,28.3501,29984.0
2017-01-12 10:40:00,30.87,30.93,30.87,30.91,46220.0,28.341,28.396,28.341,28.3777,46220.0
2017-01-12 10:50:00,30.91,30.92,30.87,30.88,44636.0,28.3777,28.3869,28.341,28.3501,44636.0
2017-01-12 11:00:00,30.88,30.88,30.85,30.85,21928.0,28.3501,28.3501,28.3226,28.3226,21928.0
2017-01-12 11:10:00,30.85,30.9,30.85,30.87,139420.0,28.3226,28.3685,28.3226,28.341,139420.0
2017-01-12 11:20:00,30.87,30.91,30.86,30.91,24220.0,28.341,28.3777,28.3318,28.3777,24220.0
2017-01-12 11:30:00,30.91,30.92,30.9,30.91,27272.0,28.3777,28.3869,28.3685,28.3777,27272.0
2017-01-12 11:40:00,30.9,30.92,30.89,30.9,17084.0,28.3685,28.3869,28.3593,28.3685,17084.0
2017-01-12 11:50:00,30.91,30.91,30.89,30.89,25608.0,28.3777,28.3777,28.3593,28.3593,25608.0
2017-01-12 12:00:00,30.9,30.93,30.9,30.91,22016.0,28.3685,28.396,28.3685,28.3777,22016.0
2017-01-12 12:10:00,30.91,30.96,30.91,30.96,65368.0,28.3777,28.4236,28.3777,28.4236,65368.0
2017-01-12 12:20:00,30.96,30.97,30.95,30.96,21852.0,28.4236,28.4328,28.4144,28.4236,21852.0
2017-01-12 12:30:00,30.96,31.0,30.96,30.98,43204.0,28.4236,28.4603,28.4236,28.4419,43204.0
2017-01-12 12:40:00,30.98,30.98,30.96,30.98,46032.0,28.4419,28.4419,28.4236,28.4419,46032.0
2017-01-12 12:50:00,30.98,30.99,30.98,30.98,56940.0,28.4419,28.4511,28.4419,28.4419,56940.0
2017-01-12 13:00:00,30.99,31.0,30.97,30.98,42252.0,28.4511,28.4603,28.4328,28.4419,42252.0
2017-01-12 13:10:00,31.0,31.02,30.99,31.0,84832.0,28.4603,28.4787,28.4511,28.4603,84832.0
2017-01-12 13:20:00,31.0,31.0,30.98,31.0,17276.0,28.4603,28.4603,28.4419,28.4603,17276.0
2017-01-12 13:30:00,31.0,31.02,31.0,31.02,46796.0,28.4603,28.4787,28.4603,28.4787,46796.0
2017-01-12 13:40:00,31.02,31.04,31.02,31.04,43888.0,28.4787,28.497,28.4787,28.497,43888.0
2017-01-12 13:50:00,31.04,31.04,31.02,31.03,15312.0,28.497,28.497,28.4787,28.4879,15312.0
2017-01-12 14:00:00,31.03,31.03,31.01,31.02,32000.0,28.4879,28.4879,28.4695,28.4787,32000.0
2017-01-12 14:10:00,31.02,31.05,31.02,31.03,29900.0,28.4787,28.5062,28.4787,28.4879,29900.0
2017-01-12 14:20:00,31.04,31.04,31.02,31.04,43532.0,28.497,28.497,28.4787,28.497,43532.0
2017-01-12 14:30:00,31.03,31.08,31.03,31.06,165180.0,28.4879,28.5338,28.4879,28.5154,165180.0
2017-01-12 14:40:00,31.06,31.07,31.04,31.04,81616.0,28.5154,28.5246,28.497,28.497,81616.0
2017-01-12 14:50:00,31.04,31.06,31.04,31.06,51448.0,28.497,28.5154,28.497,28.5154,51448.0
2017-01-12 15:00:00,31.06,31.07,31.04,31.04,42712.0,28.5154,28.5246,28.497,28.497,42712.0
2017-01-12 15:10:00,31.04,31.05,31.03,31.04,32840.0,28.497,28.5062,28.4879,28.497,32840.0
2017-01-12 15:20:00,31.04,31.05,31.04,31.04,26388.0,28.497,28.5062,28.497,28.497,26388.0
2017-01-12 15:30:00,31.04,31.08,31.04,31.08,100468.0,28.497,28.5338,28.497,28.5338,100468.0
2017-01-12 15:40:00,31.08,31.09,31.06,31.08,43228.0,28.5338,28.5429,28.5154,28.5338,43228.0
2017-01-12 15:50:00,31.08,31.1,31.07,31.08,180752.0,28.5338,28.5521,28.5246,28.5338,180752.0
2017-01-13 09:30:00,31.11,31.15,31.09,31.12,410620.0,28.5613,28.598,28.5429,28.5705,410620.0
2017-01-13 09:40:00,31.13,31.16,31.13,31.14,38324.0,28.5797,28.6072,28.5797,28.5888,38324.0
2017-01-13 09:50:00,31.15,31.16,31.12,31.13,51728.0,28.598,28.6072,28.5705,28.5797,51728.0
2017-01-13 10:00:00,31.14,31.14,31.11,31.13,41436.0,28.5888,28.5888,28.5613,28.5797,41436.0
2017-01-13 10:10:00,31.13,31.15,31.12,31.13,56628.0,28.5797,28.598,28.5705,28.5797,56628.0
2017-01-13 10:20:00,31.13,31.15,31.12,31.14,18168.0,28.5797,28.598,28.5705,28.5888,18168.0
2017-01-13 10:30:00,31.14,31.15,31.14,31.15,18408.0,28.5888,28.598,28.5888,28.598,18408.0
2017-01-13 10:40:00,31.15,31.16,31.13,31.15,126064.0,28.598,28.6072,28.5797,28.598,126064.0
2017-01-13 10:50:00,31.15,31.17,31.15,31.15,37512.0,28.598,28.6164,28.598,28.598,37512.0
2017-01-13 11:00:00,31.15,31.16,31.13,31.14,18240.0,28.598,28.6072,28.5797,28.5888,18240.0
2017-01-13 11:10:00,31.14,31.15,31.14,31.15,12664.0,28.5888,28.598,28.5888,28.598,12664.0
2017-01-13 11:20:00,31.15,31.16,31.15,31.16,23644.0,28.598,28.6072,28.598,28.6072,23644.0
2017-01-13 11:30:00,31.17,31.17,31.16,31.17,24948.0,28.6164,28.6164,28.6072,28.6164,24948.0
2017-01-13 11:40:00,31.16,31.17,31.15,31.16,86328.0,28.6072,28.6164,28.598,28.6072,86328.0
2017-01-13 11:50:00,31.15,31.18,31.15,31.17,34300.0,28.598,28.6256,28.598,28.6164,34300.0
2017-01-13 12:00:00,31.17,31.18,31.16,31.16,22172.0,28.6164,28.6256,28.6072,28.6072,22172.0
2017-01-13 12:10:00,31.16,31.17,31.13,31.14,41548.0,28.6072,28.6164,28.5797,28.5888,41548.0
2017-01-13 12:20:00,31.14,31.14,31.13,31.14,48724.0,28.5888,28.5888,28.5797,28.5888,48724.0
2017-01-13 12:30:00,31.14,31.16,31.14,31.15,19784.0,28.5888,28.6072,28.5888,28.598,19784.0
2017-01-13 12:40:00,31.15,31.16,31.15,31.15,19408.0,28.598,28.6072,28.598,28.598,19408.0
2017-01-13 12:50:00,31.15,31.17,31.15,31.16,27732.0,28.598,28.6164,28.598,28.6072,27732.0
2017-01-13 13:00:00,31.17,31.17,31.16,31.16,35084.0,28.6164,28.6164,28.6072,28.6072,35084.0
2017-01-13 13:10:00,31.16,31.17,31.16,31.17,55244.0,28.6072,28.6164,28.6072,28.6164,55244.0
2017-01-13 13:20:00,31.17,31.17,31.16,31.17,228324.0,28.6164,28.6164,28.6072,28.6164,228324.0
2017-01-13 13:30:00,31.17,31.17,31.16,31.17,39776.0,28.6164,28.6164,28.6072,28.6164,39776.0
2017-01-13 13:40:00,31.17,31.17,31.15,31.16,81636.0,28.6164,28.6164,28.598,28.6072,81636.0
2017-01-13 13:50:00,31.16,31.16,31.15,31.15,67432.0,28.6072,28.6072,28.598,28.598,67432.0
2017-01-13 14:00:00,31.15,31.17,31.15,31.15,310612.0,28.598,28.6164,28.598,28.598,310612.0
2017-01-13 14:10:00,31.15,31.15,31.13,31.14,34008.0,28.598,28.598,28.5797,28.5888,34008.0
2017-01-13 14:20:00,31.15,31.15,31.12,31.12,182980.0,28.598,28.598,28.5705,28.5705,182980.0
2017-01-13 14:30:00,31.12,31.14,31.11,31.14,76832.0,28.5705,28.5888,28.5613,28.5888,76832.0
2017-01-13 14:40:00,31.13,31.14,31.13,31.13,66780.0,28.5797,28.5888,28.5797,28.5797,66780.0
2017-01-13 14:50:00,31.13,31.16,31.12,31.16,96552.0,28.5797,28.6072,28.5705,28.6072,96552.0
2017-01-13 15:00:00,31.15,31.16,31.14,31.14,263008.0,28.598,28.6072,28.5888,28.5888,263008.0
2017-01-13 15:10:00,31.14,31.15,31.13,31.14,247972.0,28.5888,28.598,28.5797,28.5888,247972.0
2017-01-13 15:20:00,31.14,31.15,31.14,31.14,220084.0,28.5888,28.598,28.5888,28.5888,220084.0
2017-01-13 15:30:00,31.14,31.16,31.12,31.15,327840.0,28.5888,28.6072,28.5705,28.598,327840.0
2017-01-13 15:40:00,31.15,31.16,31.15,31.15,181132.0,28.598,28.6072,28.598,28.598,181132.0
2017-01-13 15:50:00,31.15,31.16,31.13,31.14,211972.0,28.598,28.6072,28.5797,28.5888,211972.0
2017-01-17 09:30:00,31.07,31.09,31.02,31.02,170388.0,28.5246,28.5429,28.4787,28.4787,170388.0
2017-01-17 09:40:00,31.03,31.05,31.02,31.05,39620.0,28.4879,28.5062,28.4787,28.5062,39620.0
2017-01-17 09:50:00,31.05,31.06,31.03,31.04,62124.0,28.5062,28.5154,28.4879,28.497,62124.0
2017-01-17 10:00:00,31.04,31.1,31.03,31.09,98972.0,28.497,28.5521,28.4879,28.5429,98972.0
2017-01-17 10:10:00,31.09,31.13,31.09,31.11,53128.0,28.5429,28.5797,28.5429,28.5613,53128.0
2017-01-17 10:20:00,31.11,31.11,31.09,31.1,19364.0,28.5613,28.5613,28.5429,28.5521,19364.0
2017-01-17 10:30:00,31.1,31.12,31.09,31.11,279948.0,28.5521,28.5705,28.5429,28.5613,279948.0
2017-01-17 10:40:00,31.11,31.13,31.1,31.1,83204.0,28.5613,28.5797,28.5521,28.5521,83204.0
2017-01-17 10:50:00,31.1,31.12,31.1,31.12,29632.0,28.5521,28.5705,28.5521,28.5705,29632.0
2017-01-17 11:00:00,31.12,31.13,31.1,31.1,123832.0,28.5705,28.5797,28.5521,28.5521,123832.0
2017-01-17 11:10:00,31.1,31.11,31.07,31.07,32888.0,28.5521,28.5613,28.5246,28.5246,32888.0
2017-01-17 11:20:00,31.08,31.09,31.08,31.09,17316.0,28.5338,28.5429,28.5338,28.5429,17316.0
2017-01-17 11:30:00,31.09,31.1,31.08,31.1,48864.0,28.5429,28.5521,28.5338,28.5521,48864.0
2017-01-17 11:40:00,31.1,31.11,31.09,31.1,66936.0,28.5521,28.5613,28.5429,28.5521,66936.0
2017-01-17 11:50:00,31.11,31.12,31.11,31.11,29036.0,28.5613,28.5705,28.5613,28.5613,29036.0
2017-01-17 12:00:00,31.11,31.12,31.09,31.1,39432.0,28.5613,28.5705,28.5429,28.5521,39432.0
2017-01-17 12:10:00,31.1,31.1,31.08,31.09,37700.0,28.5521,28.5521,28.5338,28.5429,37700.0
2017-01-17 12:20:00,31.09,31.1,31.08,31.1,89692.0,28.5429,28.5521,28.5338,28.5521,89692.0
2017-01-17 12:30:00,31.1,31.11,31.09,31.09,20352.0,28.5521,28.5613,28.5429,28.5429,20352.0
2017-01-17 12:40:00,31.09,31.1,31.09,31.09,50376.0,28.5429,28.5521,28.5429,28.5429,50376.0
2017-01-17 12:50:00,31.1,31.11,31.09,31.1,119024.0,28.5521,28.5613,28.5429,28.5521,119024.0
2017-01-17 13:00:00,31.09,31.11,31.09,31.1,12992.0,28.5429,28.5613,28.5429,28.5521,12992.0
2017-01-17 13:10:00,31.1,31.12,31.1,31.11,37952.0,28.5521,28.5705,28.5521,28.5613,37952.0
2017-01-17 13:20:00,31.12,31.13,31.11,31.11,20408.0,28.5705,28.5797,28.5613,28.5613,20408.0
2017-01-17 13:30:00,31.12,31.13,31.11,31.12,309376.0,28.5705,28.5797,28.5613,28.5705,309376.0
2017-01-17 13:40:00,31.11,31.12,31.11,31.11,50104.0,28.5613,28.5705,28.5613,28.5613,50104.0
2017-01-17 13:50:00,31.11,31.11,31.1,31.11,33656.0,28.5613,28.5613,28.5521,28.5613,33656.0
2017-01-17 14:00:00,31.11,31.12,31.11,31.12,29472.0,28.5613,28.5705,28.5613,28.5705,29472.0
2017-01-17 14:10:00,31.11,31.12,31.09,31.09,547816.0,28.5613,28.5705,28.5429,28.5429,547816.0
2017-01-17 14:20:00,31.09,31.09,31.06,31.06,498568.0,28.5429,28.5429,28.5154,28.5154,498568.0
2017-01-17 14:30:00,31.06,31.07,31.03,31.05,45300.0,28.5154,28.5246,28.4879,28.5062,45300.0
2017-01-17 14:40:00,31.04,31.06,31.03,31.05,88496.0,28.497,28.5154,28.4879,28.5062,88496.0
2017-01-17 14:50:00,31.06,31.06,31.03,31.04,73860.0,28.5154,28.5154,28.4879,28.497,73860.0
2017-01-17 15:00:00,31.04,31.05,31.02,31.02,51480.0,28.497,28.5062,28.4787,28.4787,51480.0
2017-01-17 15:10:00,31.02,31.05,31.02,31.04,49044.0,28.4787,28.5062,28.4787,28.497,49044.0
2017-01-17 15:20:00,31.04,31.05,31.03,31.03,410596.0,28.497,28.5062,28.4879,28.4879,410596.0
2017-01-17 15:30:00,31.04,31.08,31.04,31.07,156728.0,28.497,28.5338,28.497,28.5246,156728.0
2017-01-17 15:40:00,31.07,31.07,31.06,31.07,160292.0,28.5246,28.5246,28.5154,28.5246,160292.0
2017-01-17 15:50:00,31.07,31.09,31.07,31.09,150008.0,28.5246,28.5429,28.5246,28.5429,150008.0
2017-01-18 09:30:00,31.13,31.15,31.06,31.09,241936.0,28.5797,28.598,28.5154,28.5429,241936.0
2017-01-18 09:40:00,31.09,31.11,31.08,31.1,107776.0,28.5429,28.5613,28.5338,28.5521,107776.0
2017-01-18 09:50:00,31.08,31.12,31.08,31.12,15248.0,28.5338,28.5705,28.5338,28.5705,15248.0
2017-01-18 10:00:00,31.12,31.14,31.11,31.11,48768.0,28.5705,28.5888,28.5613,28.5613,48768.0
2017-01-18 10:10:00,31.13,31.14,31.11,31.12,31316.0,28.5797,28.5888,28.5613,28.5705,31316.0
2017-01-18 10:20:00,31.13,31.14,31.11,31.11,24780.0,28.5797,28.5888,28.5613,28.5613,24780.0
2017-01-18 10:30:00,31.11,31.14,31.11,31.13,33228.0,28.5613,28.5888,28.5613,28.5797,33228.0
2017-01-18 10:40:00,31.12,31.13,31.09,31.1,26480.0,28.5705,28.5797,28.5429,28.5521,26480.0
2017-01-18 10:50:00,31.09,31.12,31.09,31.12,34264.0,28.5429,28.5705,28.5429,28.5705,34264.0
2017-01-18 11:00:00,31.12,31.13,31.12,31.12,24792.0,28.5705,28.5797,28.5705,28.5705,24792.0
2017-01-18 11:10:00,31.12,31.13,31.11,31.12,21824.0,28.5705,28.5797,28.5613,28.5705,21824.0
2017-01-18 11:20:00,31.1,31.13,31.1,31.13,15856.0,28.5521,28.5797,28.5521,28.5797,15856.0
2017-01-18 11:30:00,31.13,31.14,31.12,31.13,103480.0,28.5797,28.5888,28.5705,28.5797,103480.0
2017-01-18 11:40:00,31.12,31.14,31.12,31.13,42872.0,28.5705,28.5888,28.5705,28.5797,42872.0
2017-01-18 11:50:00,31.13,31.14,31.09,31.09,392908.0,28.5797,28.5888,28.5429,28.5429,392908.0
2017-01-18 12:00:00,31.1,31.12,31.1,31.11,10764.0,28.5521,28.5705,28.5521,28.5613,10764.0
2017-01-18 12:10:00,31.12,31.13,31.11,31.11,26516.0,28.5705,28.5797,28.5613,28.5613,26516.0
2017-01-18 12:20:00,31.11,31.13,31.11,31.11,33456.0,28.5613,28.5797,28.5613,28.5613,33456.0
2017-01-18 12:30:00,31.12,31.12,31.11,31.12,12964.0,28.5705,28.5705,28.5613,28.5705,12964.0
2017-01-18 12:40:00,31.12,31.13,31.11,31.13,21632.0,28.5705,28.5797,28.5613,28.5797,21632.0
2017-01-18 12:50:00,31.11,31.12,31.1,31.1,20280.0,28.5613,28.5705,28.5521,28.5521,20280.0
2017-01-18 13:00:00,31.1,31.12,31.1,31.12,18088.0,28.5521,28.5705,28.5521,28.5705,18088.0
2017-01-18 13:10:00,31.11,31.11,31.1,31.11,12316.0,28.5613,28.5613,28.5521,28.5613,12316.0
2017-01-18 13:20:00,31.1,31.1,31.09,31.1,11280.0,28.5521,28.5521,28.5429,28.5521,11280.0
2017-01-18 13:30:00,31.1,31.12,31.1,31.12,45092.0,28.5521,28.5705,28.5521,28.5705,45092.0
2017-01-18 13:40:00,31.12,31.13,31.11,31.11,60520.0,28.5705,28.5797,28.5613,28.5613,60520.0
2017-01-18 13:50:00,31.11,31.11,31.1,31.11,27740.0,28.5613,28.5613,28.5521,28.5613,27740.0
2017-01-18 14:00:00,31.11,31.12,31.1,31.11,396900.0,28.5613,28.5705,28.5521,28.5613,396900.0
2017-01-18 14:10:00,31.11,31.13,31.11,31.13,20132.0,28.5613,28.5797,28.5613,28.5797,20132.0
2017-01-18 14:20:00,31.13,31.14,31.12,31.13,53668.0,28.5797,28.5888,28.5705,28.5797,53668.0
2017-01-18 14:30:00,31.13,31.13,31.11,31.12,24928.0,28.5797,28.5797,28.5613,28.5705,24928.0
2017-01-18 14:40:00,31.11,31.12,31.1,31.11,36056.0,28.5613,28.5705,28.5521,28.5613,36056.0
2017-01-18 14:50:00,31.11,31.13,31.11,31.13,91752.0,28.5613,28.5797,28.5613,28.5797,91752.0
2017-01-18 15:00:00,31.12,31.13,31.11,31.12,47696.0,28.5705,28.5797,28.5613,28.5705,47696.0
2017-01-18 15:10:00,31.11,31.14,31.11,31.14,101568.0,28.5613,28.5888,28.5613,28.5888,101568.0
2017-01-18 15:20:00,31.14,31.14,31.12,31.13,233220.0,28.5888,28.5888,28.5705,28.5797,233220.0
2017-01-18 15:30:00,31.13,31.15,31.12,31.14,115400.0,28.5797,28.598,28.5705,28.5888,115400.0
2017-01-18 15:40:00,31.15,31.16,31.14,31.15,88716.0,28.598,28.6072,28.5888,28.598,88716.0
2017-01-18 15:50:00,31.15,31.16,31.15,31.16,167280.0,28.598,28.6072,28.598,28.6072,167280.0
2017-01-19 09:30:00,31.18,31.21,31.15,31.2,230508.0,28.6256,28.6531,28.598,28.6439,230508.0
2017-01-19 09:40:00,31.21,31.21,31.19,31.2,108060.0,28.6531,28.6531,28.6347,28.6439,108060.0
2017-01-19 09:50:00,31.21,31.23,31.21,31.22,19024.0,28.6531,28.6715,28.6531,28.6623,19024.0
2017-01-19 10:00:00,31.22,31.22,31.17,31.18,79568.0,28.6623,28.6623,28.6164,28.6256,79568.0
2017-01-19 10:10:00,31.17,31.18,31.15,31.16,31876.0,28.6164,28.6256,28.598,28.6072,31876.0
2017-01-19 10:20:00,31.16,31.17,31.15,31.17,42644.0,28.6072,28.6164,28.598,28.6164,42644.0
2017-01-19 10:30:00,31.17,31.17,31.15,31.16,34068.0,28.6164,28.6164,28.598,28.6072,34068.0
2017-01-19 10:40:00,31.16,31.17,31.15,31.16,150544.0,28.6072,28.6164,28.598,28.6072,150544.0
2017-01-19 10:50:00,31.16,31.16,31.14,31.15,14556.0,28.6072,28.6072,28.5888,28.598,14556.0
2017-01-19 11:00:00,31.14,31.15,31.11,31.12,287856.0,28.5888,28.598,28.5613,28.5705,287856.0
2017-01-19 11:10:00,31.12,31.14,31.11,31.14,85280.0,28.5705,28.5888,28.5613,28.5888,85280.0
2017-01-19 11:20:00,31.14,31.16,31.14,31.15,56232.0,28.5888,28.6072,28.5888,28.598,56232.0
2017-01-19 11:30:00,31.15,31.16,31.14,31.16,76976.0,28.598,28.6072,28.5888,28.6072,76976.0
2017-01-19 11:40:00,31.15,31.17,31.13,31.16,144884.0,28.598,28.6164,28.5797,28.6072,144884.0
2017-01-19 11:50:00,31.16,31.16,31.14,31.15,12476.0,28.6072,28.6072,28.5888,28.598,12476.0
2017-01-19 12:00:00,31.15,31.15,31.14,31.15,88156.0,28.598,28.598,28.5888,28.598,88156.0
2017-01-19 12:10:00,31.15,31.16,31.15,31.15,35432.0,28.598,28.6072,28.598,28.598,35432.0
2017-01-19 12:20:00,31.15,31.15,31.14,31.15,74136.0,28.598,28.598,28.5888,28.598,74136.0
2017-01-19 12:30:00,31.14,31.15,31.14,31.14,7568.0,28.5888,28.598,28.5888,28.5888,7568.0
2017-01-19 12:40:00,31.14,31.15,31.13,31.13,21388.0,28.5888,28.598,28.5797,28.5797,21388.0
2017-01-19 12:50:00,31.13,31.15,31.13,31.15,65324.0,28.5797,28.598,28.5797,28.598,65324.0
2017-01-19 13:00:00,31.15,31.15,31.13,31.14,29748.0,28.598,28.598,28.5797,28.5888,29748.0
2017-01-19 13:10:00,31.15,31.15,31.13,31.13,104844.0,28.598,28.598,28.5797,28.5797,104844.0
2017-01-19 13:20:00,31.13,31.14,31.11,31.11,28568.0,28.5797,28.5888,28.5613,28.5613,28568.0
2017-01-19 13:30:00,31.12,31.14,31.12,31.13,33972.0,28.5705,28.5888,28.5705,28.5797,33972.0
2017-01-19 13:40:00,31.13,31.13,31.12,31.13,52500.0,28.5797,28.5797,28.5705,28.5797,52500.0
2017-01-19 13:50:00,31.12,31.13,31.11,31.11,95644.0,28.5705,28.5797,28.5613,28.5613,95644.0
2017-01-19 14:00:00,31.11,31.12,31.05,31.05,122260.0,28.5613,28.5705,28.5062,28.5062,122260.0
2017-01-19 14:10:00,31.06,31.07,31.04,31.04,63892.0,28.5154,28.5246,28.497,28.497,63892.0
2017-01-19 14:20:00,31.04,31.07,31.03,31.06,14844.0,28.497,28.5246,28.4879,28.5154,14844.0
2017-01-19 14:30:00,31.07,31.08,31.06,31.07,99976.0,28.5246,28.5338,28.5154,28.5246,99976.0
2017-01-19 14:40:00,31.07,31.09,31.06,31.07,43384.0,28.5246,28.5429,28.5154,28.5246,43384.0
2017-01-19 14:50:00,31.07,31.09,31.07,31.07,82688.0,28.5246,28.5429,28.5246,28.5246,82688.0
2017-01-19 15:00:00,31.07,31.08,31.06,31.06,119376.0,28.5246,28.5338,28.5154,28.5154,119376.0
2017-01-19 15:10:00,31.06,31.11,31.06,31.1,142252.0,28.5154,28.5613,28.5154,28.5521,142252.0
2017-01-19 15:20:00,31.09,31.11,31.09,31.1,149380.0,28.5429,28.5613,28.5429,28.5521,149380.0
2017-01-19 15:30:00,31.1,31.1,31.08,31.09,44544.0,28.5521,28.5521,28.5338,28.5429,44544.0
2017-01-19 15:40:00,31.09,31.09,31.07,31.08,91772.0,28.5429,28.5429,28.5246,28.5338,91772.0
2017-01-19 15:50:00,31.09,31.12,31.09,31.09,235616.0,28.5429,28.5705,28.5429,28.5429,235616.0
2017-01-20 09:30:00,31.23,31.26,31.19,31.25,182544.0,28.6715,28.699,28.6347,28.6898,182544.0
2017-01-20 09:40:00,31.25,31.26,31.21,31.24,133264.0,28.6898,28.699,28.6531,28.6806,133264.0
2017-01-20 09:50:00,31.24,31.25,31.23,31.25,19760.0,28.6806,28.6898,28.6715,28.6898,19760.0
2017-01-20 10:00:00,31.24,31.25,31.22,31.23,62856.0,28.6806,28.6898,28.6623,28.6715,62856.0
2017-01-20 10:10:00,31.23,31.24,31.22,31.23,28864.0,28.6715,28.6806,28.6623,28.6715,28864.0
2017-01-20 10:20:00,31.23,31.23,31.18,31.19,35952.0,28.6715,28.6715,28.6256,28.6347,35952.0
2017-01-20 10:30:00,31.21,31.21,31.2,31.21,39888.0,28.6531,28.6531,28.6439,28.6531,39888.0
2017-01-20 10:40:00,31.2,31.21,31.19,31.19,57100.0,28.6439,28.6531,28.6347,28.6347,57100.0
2017-01-20 10:50:00,31.19,31.21,31.19,31.21,25896.0,28.6347,28.6531,28.6347,28.6531,25896.0
2017-01-20 11:00:00,31.21,31.23,31.21,31.23,23760.0,28.6531,28.6715,28.6531,28.6715,23760.0
2017-01-20 11:10:00,31.23,31.23,31.21,31.21,29228.0,28.6715,28.6715,28.6531,28.6531,29228.0
2017-01-20 11:20:00,31.21,31.22,31.19,31.19,42512.0,28.6531,28.6623,28.6347,28.6347,42512.0
2017-01-20 11:30:00,31.2,31.22,31.2,31.22,18984.0,28.6439,28.6623,28.6439,28.6623,18984.0
2017-01-20 11:40:00,31.22,31.23,31.21,31.22,17848.0,28.6623,28.6715,28.6531,28.6623,17848.0
2017-01-20 11:50:00,31.21,31.23,31.21,31.22,13280.0,28.6531,28.6715,28.6531,28.6623,13280.0
2017-01-20 12:00:00,31.22,31.23,31.14,31.19,224656.0,28.6623,28.6715,28.5888,28.6347,224656.0
2017-01-20 12:10:00,31.18,31.2,31.14,31.19,78760.0,28.6256,28.6439,28.5888,28.6347,78760.0
2017-01-20 12:20:00,31.19,31.2,31.15,31.16,58572.0,28.6347,28.6439,28.598,28.6072,58572.0
2017-01-20 12:30:00,31.16,31.16,31.11,31.13,89980.0,28.6072,28.6072,28.5613,28.5797,89980.0
2017-01-20 12:40:00,31.13,31.16,31.13,31.15,136356.0,28.5797,28.6072,28.5797,28.598,136356.0
2017-01-20 12:50:00,31.15,31.16,31.11,31.14,37020.0,28.598,28.6072,28.5613,28.5888,37020.0
2017-01-20 13:00:00,31.15,31.16,31.14,31.15,57340.0,28.598,28.6072,28.5888,28.598,57340.0
2017-01-20 13:10:00,31.18,31.18,31.16,31.18,21656.0,28.6256,28.6256,28.6072,28.6256,21656.0
2017-01-20 13:20:00,31.18,31.18,31.17,31.18,24008.0,28.6256,28.6256,28.6164,28.6256,24008.0
2017-01-20 13:30:00,31.18,31.18,31.16,31.17,75448.0,28.6256,28.6256,28.6072,28.6164,75448.0
2017-01-20 13:40:00,31.17,31.18,31.16,31.16,48068.0,28.6164,28.6256,28.6072,28.6072,48068.0
2017-01-20 13:50:00,31.16,31.16,31.15,31.16,37504.0,28.6072,28.6072,28.598,28.6072,37504.0
2017-01-20 14:00:00,31.16,31.16,31.15,31.16,15548.0,28.6072,28.6072,28.598,28.6072,15548.0
2017-01-20 14:10:00,31.16,31.17,31.15,31.16,52872.0,28.6072,28.6164,28.598,28.6072,52872.0
2017-01-20 14:20:00,31.15,31.15,31.12,31.14,90152.0,28.598,28.598,28.5705,28.5888,90152.0
2017-01-20 14:30:00,31.14,31.16,31.13,31.14,37316.0,28.5888,28.6072,28.5797,28.5888,37316.0
2017-01-20 14:40:00,31.13,31.16,31.13,31.14,41648.0,28.5797,28.6072,28.5797,28.5888,41648.0
2017-01-20 14:50:00,31.14,31.16,31.14,31.15,185504.0,28.5888,28.6072,28.5888,28.598,185504.0
2017-01-20 15:00:00,31.15,31.18,31.15,31.18,61920.0,28.598,28.6256,28.598,28.6256,61920.0
2017-01-20 15:10:00,31.18,31.19,31.16,31.16,63720.0,28.6256,28.6347,28.6072,28.6072,63720.0
2017-01-20 15:20:00,31.17,31.17,31.13,31.13,92416.0,28.6164,28.6164,28.5797,28.5797,92416.0
2017-01-20 15:30:00,31.13,31.16,31.13,31.16,84172.0,28.5797,28.6072,28.5797,28.6072,84172.0
2017-01-20 15:40:00,31.16,31.17,31.15,31.17,81756.0,28.6072,28.6164,28.598,28.6164,81756.0
2017-01-20 15:50:00,31.17,31.18,31.16,31.18,92924.0,28.6164,28.6256,28.6072,28.6256,92924.0
2017-01-23 09:30:00,31.15,31.2,31.13,31.2,112188.0,28.598,28.6439,28.5797,28.6439,112188.0
2017-01-23 09:40:00,31.21,31.21,31.18,31.2,48084.0,28.6531,28.6531,28.6256,28.6439,48084.0
2017-01-23 09:50:00,31.2,31.2,31.15,31.15,53836.0,28.6439,28.6439,28.598,28.598,53836.0
2017-01-23 10:00:00,31.16,31.17,31.14,31.14,29344.0,28.6072,28.6164,28.5888,28.5888,29344.0
2017-01-23 10:10:00,31.13,31.14,31.12,31.12,36076.0,28.5797,28.5888,28.5705,28.5705,36076.0
2017-01-23 10:20:00,31.12,31.13,31.11,31.11,15140.0,28.5705,28.5797,28.5613,28.5613,15140.0
2017-01-23 10:30:00,31.1,31.11,31.07,31.08,105264.0,28.5521,28.5613,28.5246,28.5338,105264.0
2017-01-23 10:40:00,31.08,31.09,31.07,31.08,28324.0,28.5338,28.5429,28.5246,28.5338,28324.0
2017-01-23 10:50:00,31.08,31.08,31.07,31.08,32704.0,28.5338,28.5338,28.5246,28.5338,32704.0
2017-01-23 11:00:00,31.08,31.1,31.08,31.09,14392.0,28.5338,28.5521,28.5338,28.5429,14392.0
2017-01-23 11:10:00,31.1,31.1,31.07,31.08,36760.0,28.5521,28.5521,28.5246,28.5338,36760.0
2017-01-23 11:20:00,31.09,31.09,31.06,31.08,11340.0,28.5429,28.5429,28.5154,28.5338,11340.0
2017-01-23 11:30:00,31.09,31.09,31.06,31.06,17252.0,28.5429,28.5429,28.5154,28.5154,17252.0
2017-01-23 11:40:00,31.06,31.07,31.02,31.02,110728.0,28.5154,28.5246,28.4787,28.4787,110728.0
2017-01-23 11:50:00,31.02,31.05,31.01,31.05,3287588.0,28.4787,28.5062,28.4695,28.5062,3287588.0
2017-01-23 12:00:00,31.05,31.05,31.04,31.04,209160.0,28.5062,28.5062,28.497,28.497,209160.0
2017-01-23 12:10:00,31.04,31.07,31.03,31.07,210512.0,28.497,28.5246,28.4879,28.5246,210512.0
2017-01-23 12:20:00,31.06,31.08,31.06,31.08,99884.0,28.5154,28.5338,28.5154,28.5338,99884.0
2017-01-23 12:30:00,31.09,31.1,31.08,31.09,150196.0,28.5429,28.5521,28.5338,28.5429,150196.0
2017-01-23 12:40:00,31.09,31.1,31.08,31.08,78556.0,28.5429,28.5521,28.5338,28.5338,78556.0
2017-01-23 12:50:00,31.08,31.1,31.08,31.09,8616.0,28.5338,28.5521,28.5338,28.5429,8616.0
2017-01-23 13:00:00,31.09,31.11,31.09,31.1,261772.0,28.5429,28.5613,28.5429,28.5521,261772.0
2017-01-23 13:10:00,31.1,31.1,31.09,31.09,20364.0,28.5521,28.5521,28.5429,28.5429,20364.0
2017-01-23 13:20:00,31.1,31.12,31.09,31.1,351640.0,28.5521,28.5705,28.5429,28.5521,351640.0
2017-01-23 13:30:00,31.1,31.15,31.1,31.15,58684.0,28.5521,28.598,28.5521,28.598,58684.0
2017-01-23 13:40:00,31.16,31.16,31.13,31.14,31872.0,28.6072,28.6072,28.5797,28.5888,31872.0
2017-01-23 13:50:00,31.13,31.13,31.11,31.11,33172.0,28.5797,28.5797,28.5613,28.5613,33172.0
2017-01-23 14:00:00,31.11,31.12,31.1,31.11,23740.0,28.5613,28.5705,28.5521,28.5613,23740.0
2017-01-23 14:10:00,31.11,31.11,31.09,31.1,16968.0,28.5613,28.5613,28.5429,28.5521,16968.0
2017-01-23 14:20:00,31.1,31.11,31.1,31.11,28244.0,28.5521,28.5613,28.5521,28.5613,28244.0
2017-01-23 14:30:00,31.11,31.13,31.11,31.12,35076.0,28.5613,28.5797,28.5613,28.5705,35076.0
2017-01-23 14:40:00,31.13,31.14,31.11,31.13,72944.0,28.5797,28.5888,28.5613,28.5797,72944.0
2017-01-23 14:50:00,31.13,31.14,31.12,31.14,26528.0,28.5797,28.5888,28.5705,28.5888,26528.0
2017-01-23 15:00:00,31.14,31.15,31.13,31.13,43864.0,28.5888,28.598,28.5797,28.5797,43864.0
2017-01-23 15:10:00,31.13,31.13,31.11,31.13,71740.0,28.5797,28.5797,28.5613,28.5797,71740.0
2017-01-23 15:20:00,31.13,31.16,31.13,31.15,76904.0,28.5797,28.6072,28.5797,28.598,76904.0
2017-01-23 15:30:00,31.15,31.17,31.14,31.17,93292.0,28.598,28.6164,28.5888,28.6164,93292.0
2017-01-23 15:40:00,31.17,31.18,31.17,31.18,73776.0,28.6164,28.6256,28.6164,28.6256,73776.0
2017-01-23 15:50:00,31.18,31.18,31.16,31.17,136256.0,28.6256,28.6256,28.6072,28.6164,136256.0
2017-01-24 09:30:00,31.18,31.22,31.16,31.18,156856.0,28.6256,28.6623,28.6072,28.6256,156856.0
2017-01-24 09:40:00,31.18,31.19,31.17,31.18,23680.0,28.6256,28.6347,28.6164,28.6256,23680.0
2017-01-24 09:50:00,31.18,31.18,31.16,31.16,73728.0,28.6256,28.6256,28.6072,28.6072,73728.0
2017-01-24 10:00:00,31.16,31.17,31.14,31.15,30484.0,28.6072,28.6164,28.5888,28.598,30484.0
2017-01-24 10:10:00,31.15,31.18,31.14,31.17,53792.0,28.598,28.6256,28.5888,28.6164,53792.0
2017-01-24 10:20:00,31.17,31.19,31.17,31.17,109304.0,28.6164,28.6347,28.6164,28.6164,109304.0
2017-01-24 10:30:00,31.17,31.18,31.17,31.18,28708.0,28.6164,28.6256,28.6164,28.6256,28708.0
2017-01-24 10:40:00,31.17,31.17,31.16,31.17,63684.0,28.6164,28.6164,28.6072,28.6164,63684.0
2017-01-24 10:50:00,31.17,31.18,31.17,31.17,37372.0,28.6164,28.6256,28.6164,28.6164,37372.0
2017-01-24 11:00:00,31.18,31.2,31.17,31.2,26072.0,28.6256,28.6439,28.6164,28.6439,26072.0
2017-01-24 11:10:00,31.2,31.2,31.18,31.19,41932.0,28.6439,28.6439,28.6256,28.6347,41932.0
2017-01-24 11:20:00,31.19,31.2,31.18,31.18,15132.0,28.6347,28.6439,28.6256,28.6256,15132.0
2017-01-24 11:30:00,31.19,31.21,31.18,31.2,19216.0,28.6347,28.6531,28.6256,28.6439,19216.0
2017-01-24 11:40:00,31.21,31.22,31.2,31.21,28608.0,28.6531,28.6623,28.6439,28.6531,28608.0
2017-01-24 11:50:00,31.21,31.21,31.2,31.21,29476.0,28.6531,28.6531,28.6439,28.6531,29476.0
2017-01-24 12:00:00,31.21,31.21,31.2,31.21,11412.0,28.6531,28.6531,28.6439,28.6531,11412.0
2017-01-24 12:10:00,31.21,31.24,31.21,31.23,17488.0,28.6531,28.6806,28.6531,28.6715,17488.0
2017-01-24 12:20:00,31.23,31.25,31.23,31.24,16856.0,28.6715,28.6898,28.6715,28.6806,16856.0
2017-01-24 12:30:00,31.23,31.25,31.23,31.24,28372.0,28.6715,28.6898,28.6715,28.6806,28372.0
2017-01-24 12:40:00,31.24,31.25,31.23,31.24,32436.0,28.6806,28.6898,28.6715,28.6806,32436.0
2017-01-24 12:50:00,31.24,31.25,31.24,31.25,9020.0,28.6806,28.6898,28.6806,28.6898,9020.0
2017-01-24 13:00:00,31.25,31.29,31.25,31.28,29176.0,28.6898,28.7266,28.6898,28.7174,29176.0
2017-01-24 13:10:00,31.28,31.29,31.27,31.28,129840.0,28.7174,28.7266,28.7082,28.7174,129840.0
2017-01-24 13:20:00,31.28,31.29,31.27,31.29,161692.0,28.7174,28.7266,28.7082,28.7266,161692.0
2017-01-24 13:30:00,31.29,31.32,31.29,31.31,19864.0,28.7266,28.7541,28.7266,28.7449,19864.0
2017-01-24 13:40:00,31.32,31.33,31.31,31.32,33124.0,28.7541,28.7633,28.7449,28.7541,33124.0
2017-01-24 13:50:00,31.33,31.33,31.32,31.32,17476.0,28.7633,28.7633,28.7541,28.7541,17476.0
2017-01-24 14:00:00,31.32,31.33,31.31,31.33,41048.0,28.7541,28.7633,28.7449,28.7633,41048.0
2017-01-24 14:10:00,31.33,31.34,31.31,31.33,29364.0,28.7633,28.7725,28.7449,28.7633,29364.0
2017-01-24 14:20:00,31.33,31.34,31.32,31.32,199868.0,28.7633,28.7725,28.7541,28.7541,199868.0
2017-01-24 14:30:00,31.32,31.34,31.32,31.33,44816.0,28.7541,28.7725,28.7541,28.7633,44816.0
2017-01-24 14:40:00,31.32,31.34,31.32,31.34,59908.0,28.7541,28.7725,28.7541,28.7725,59908.0
2017-01-24 14:50:00,31.33,31.35,31.33,31.35,30304.0,28.7633,28.7816,28.7633,28.7816,30304.0
2017-01-24 15:00:00,31.35,31.37,31.35,31.36,64028.0,28.7816,28.8,28.7816,28.7908,64028.0
2017-01-24 15:10:00,31.36,31.37,31.35,31.35,28684.0,28.7908,28.8,28.7816,28.7816,28684.0
2017-01-24 15:20:00,31.35,31.36,31.34,31.34,147436.0,28.7816,28.7908,28.7725,28.7725,147436.0
2017-01-24 15:30:00,31.35,31.35,31.34,31.34,30940.0,28.7816,28.7816,28.7725,28.7725,30940.0
2017-01-24 15:40:00,31.35,31.35,31.34,31.34,18888.0,28.7816,28.7816,28.7725,28.7725,18888.0
2017-01-24 15:50:00,31.34,31.34,31.32,31.33,70216.0,28.7725,28.7725,28.7541,28.7633,70216.0
2017-01-25 09:30:00,31.45,31.47,31.43,31.47,122852.0,28.8734,28.8918,28.8551,28.8918,122852.0
2017-01-25 09:40:00,31.45,31.46,31.45,31.46,12536.0,28.8734,28.8826,28.8734,28.8826,12536.0
2017-01-25 09:50:00,31.46,31.48,31.46,31.48,30560.0,28.8826,28.901,28.8826,28.901,30560.0
2017-01-25 10:00:00,31.49,31.51,31.48,31.51,94196.0,28.9102,28.9285,28.901,28.9285,94196.0
2017-01-25 10:10:00,31.51,31.51,31.49,31.5,12944.0,28.9285,28.9285,28.9102,28.9193,12944.0
2017-01-25 10:20:00,31.49,31.5,31.49,31.49,46844.0,28.9102,28.9193,28.9102,28.9102,46844.0
2017-01-25 10:30:00,31.49,31.5,31.48,31.5,105312.0,28.9102,28.9193,28.901,28.9193,105312.0
2017-01-25 10:40:00,31.49,31.51,31.49,31.5,31784.0,28.9102,28.9285,28.9102,28.9193,31784.0
2017-01-25 10:50:00,31.51,31.53,31.51,31.52,37364.0,28.9285,28.9469,28.9285,28.9377,37364.0
2017-01-25 11:00:00,31.53,31.54,31.51,31.54,20040.0,28.9469,28.9561,28.9285,28.9561,20040.0
2017-01-25 11:10:00,31.54,31.54,31.51,31.53,481724.0,28.9561,28.9561,28.9285,28.9469,481724.0
2017-01-25 11:20:00,31.52,31.53,31.52,31.52,28308.0,28.9377,28.9469,28.9377,28.9377,28308.0
2017-01-25 11:30:00,31.51,31.51,31.48,31.49,26080.0,28.9285,28.9285,28.901,28.9102,26080.0
2017-01-25 11:40:00,31.49,31.5,31.49,31.49,20676.0,28.9102,28.9193,28.9102,28.9102,20676.0
2017-01-25 11:50:00,31.49,31.49,31.48,31.49,12060.0,28.9102,28.9102,28.901,28.9102,12060.0
2017-01-25 12:00:00,31.49,31.5,31.49,31.5,53000.0,28.9102,28.9193,28.9102,28.9193,53000.0
2017-01-25 12:10:00,31.49,31.5,31.48,31.49,23176.0,28.9102,28.9193,28.901,28.9102,23176.0
2017-01-25 12:20:00,31.49,31.5,31.49,31.5,24492.0,28.9102,28.9193,28.9102,28.9193,24492.0
2017-01-25 12:30:00,31.5,31.51,31.49,31.49,28328.0,28.9193,28.9285,28.9102,28.9102,28328.0
2017-01-25 12:40:00,31.5,31.5,31.49,31.49,19576.0,28.9193,28.9193,28.9102,28.9102,19576.0
2017-01-25 12:50:00,31.49,31.51,31.49,31.51,81892.0,28.9102,28.9285,28.9102,28.9285,81892.0
2017-01-25 13:00:00,31.52,31.52,31.51,31.52,10244.0,28.9377,28.9377,28.9285,28.9377,10244.0
2017-01-25 13:10:00,31.52,31.53,31.52,31.52,10620.0,28.9377,28.9469,28.9377,28.9377,10620.0
2017-01-25 13:20:00,31.52,31.53,31.52,31.53,54496.0,28.9377,28.9469,28.9377,28.9469,54496.0
2017-01-25 13:30:00,31.53,31.54,31.52,31.54,14764.0,28.9469,28.9561,28.9377,28.9561,14764.0
2017-01-25 13:40:00,31.54,31.55,31.53,31.53,24684.0,28.9561,28.9653,28.9469,28.9469,24684.0
2017-01-25 13:50:00,31.53,31.55,31.53,31.54,34560.0,28.9469,28.9653,28.9469,28.9561,34560.0
2017-01-25 14:00:00,31.54,31.55,31.54,31.54,102984.0,28.9561,28.9653,28.9561,28.9561,102984.0
2017-01-25 14:10:00,31.55,31.55,31.54,31.54,61236.0,28.9653,28.9653,28.9561,28.9561,61236.0
2017-01-25 14:20:00,31.54,31.55,31.54,31.55,102364.0,28.9561,28.9653,28.9561,28.9653,102364.0
2017-01-25 14:30:00,31.54,31.55,31.54,31.54,31076.0,28.9561,28.9653,28.9561,28.9561,31076.0
2017-01-25 14:40:00,31.54,31.54,31.52,31.53,40812.0,28.9561,28.9561,28.9377,28.9469,40812.0
2017-01-25 14:50:00,31.53,31.54,31.52,31.52,76248.0,28.9469,28.9561,28.9377,28.9377,76248.0
2017-01-25 15:00:00,31.52,31.54,31.52,31.53,67024.0,28.9377,28.9561,28.9377,28.9469,67024.0
2017-01-25 15:10:00,31.53,31.54,31.51,31.51,57176.0,28.9469,28.9561,28.9285,28.9285,57176.0
2017-01-25 15:20:00,31.5,31.54,31.5,31.54,35832.0,28.9193,28.9561,28.9193,28.9561,35832.0
2017-01-25 15:30:00,31.54,31.55,31.53,31.54,33720.0,28.9561,28.9653,28.9469,28.9561,33720.0
2017-01-25 15:40:00,31.55,31.56,31.55,31.56,47292.0,28.9653,28.9744,28.9653,28.9744,47292.0
2017-01-25 15:50:00,31.56,31.57,31.55,31.56,82188.0,28.9744,28.9836,28.9653,28.9744,82188.0
2017-01-26 09:30:00,31.58,31.6,31.56,31.58,128564.0,28.9928,29.0112,28.9744,28.9928,128564.0
2017-01-26 09:40:00,31.58,31.58,31.54,31.56,13432.0,28.9928,28.9928,28.9561,28.9744,13432.0
2017-01-26 09:50:00,31.57,31.58,31.56,31.58,29208.0,28.9836,28.9928,28.9744,28.9928,29208.0
2017-01-26 10:00:00,31.58,31.59,31.55,31.55,124616.0,28.9928,29.002,28.9653,28.9653,124616.0
2017-01-26 10:10:00,31.58,31.59,31.57,31.58,25172.0,28.9928,29.002,28.9836,28.9928,25172.0
2017-01-26 10:20:00,31.58,31.58,31.54,31.54,107220.0,28.9928,28.9928,28.9561,28.9561,107220.0
2017-01-26 10:30:00,31.54,31.58,31.54,31.58,69200.0,28.9561,28.9928,28.9561,28.9928,69200.0
2017-01-26 10:40:00,31.57,31.57,31.55,31.55,62652.0,28.9836,28.9836,28.9653,28.9653,62652.0
2017-01-26 10:50:00,31.55,31.55,31.53,31.54,96444.0,28.9653,28.9653,28.9469,28.9561,96444.0
2017-01-26 11:00:00,31.54,31.55,31.53,31.54,75388.0,28.9561,28.9653,28.9469,28.9561,75388.0
2017-01-26 11:10:00,31.55,31.57,31.55,31.55,16088.0,28.9653,28.9836,28.9653,28.9653,16088.0
2017-01-26 11:20:00,31.54,31.56,31.54,31.56,14812.0,28.9561,28.9744,28.9561,28.9744,14812.0
2017-01-26 11:30:00,31.56,31.58,31.55,31.57,17460.0,28.9744,28.9928,28.9653,28.9836,17460.0
2017-01-26 11:40:00,31.56,31.58,31.56,31.58,29248.0,28.9744,28.9928,28.9744,28.9928,29248.0
2017-01-26 11:50:00,31.56,31.57,31.56,31.56,21352.0,28.9744,28.9836,28.9744,28.9744,21352.0
2017-01-26 12:00:00,31.56,31.56,31.54,31.56,14716.0,28.9744,28.9744,28.9561,28.9744,14716.0
2017-01-26 12:10:00,31.56,31.57,31.56,31.56,21656.0,28.9744,28.9836,28.9744,28.9744,21656.0
2017-01-26 12:20:00,31.56,31.56,31.55,31.56,29056.0,28.9744,28.9744,28.9653,28.9744,29056.0
2017-01-26 12:30:00,31.56,31.56,31.54,31.55,74896.0,28.9744,28.9744,28.9561,28.9653,74896.0
2017-01-26 12:40:00,31.54,31.56,31.54,31.55,13620.0,28.9561,28.9744,28.9561,28.9653,13620.0
2017-01-26 12:50:00,31.56,31.56,31.55,31.55,24684.0,28.9744,28.9744,28.9653,28.9653,24684.0
2017-01-26 13:00:00,31.55,31.56,31.55,31.56,18196.0,28.9653,28.9744,28.9653,28.9744,18196.0
2017-01-26 13:10:00,31.56,31.56,31.53,31.53,13440.0,28.9744,28.9744,28.9469,28.9469,13440.0
2017-01-26 13:20:00,31.52,31.54,31.52,31.53,19772.0,28.9377,28.9561,28.9377,28.9469,19772.0
2017-01-26 13:30:00,31.53,31.54,31.53,31.54,31632.0,28.9469,28.9561,28.9469,28.9561,31632.0
2017-01-26 13:40:00,31.54,31.55,31.54,31.55,19924.0,28.9561,28.9653,28.9561,28.9653,19924.0
2017-01-26 13:50:00,31.55,31.55,31.54,31.55,21312.0,28.9653,28.9653,28.9561,28.9653,21312.0
2017-01-26 14:00:00,31.56,31.56,31.55,31.56,6780.0,28.9744,28.9744,28.9653,28.9744,6780.0
2017-01-26 14:10:00,31.56,31.57,31.56,31.57,20916.0,28.9744,28.9836,28.9744,28.9836,20916.0
2017-01-26 14:20:00,31.57,31.59,31.56,31.59,82392.0,28.9836,29.002,28.9744,29.002,82392.0
2017-01-26 14:30:00,31.59,31.59,31.58,31.58,97140.0,29.002,29.002,28.9928,28.9928,97140.0
2017-01-26 14:40:00,31.59,31.59,31.57,31.58,95528.0,29.002,29.002,28.9836,28.9928,95528.0
2017-01-26 14:50:00,31.58,31.58,31.56,31.57,78216.0,28.9928,28.9928,28.9744,28.9836,78216.0
2017-01-26 15:00:00,31.56,31.57,31.55,31.55,41124.0,28.9744,28.9836,28.9653,28.9653,41124.0
2017-01-26 15:10:00,31.55,31.56,31.54,31.55,50964.0,28.9653,28.9744,28.9561,28.9653,50964.0
2017-01-26 15:20:00,31.55,31.56,31.55,31.56,51224.0,28.9653,28.9744,28.9653,28.9744,51224.0
2017-01-26 15:30:00,31.56,31.57,31.55,31.56,13292.0,28.9744,28.9836,28.9653,28.9744,13292.0
2017-01-26 15:40:00,31.56,31.56,31.53,31.55,48548.0,28.9744,28.9744,28.9469,28.9653,48548.0
2017-01-26 15:50:00,31.55,31.56,31.54,31.55,68076.0,28.9653,28.9744,28.9561,28.9653,68076.0
2017-01-27 09:30:00,31.6,31.61,31.56,31.57,114900.0,29.0112,29.0203,28.9744,28.9836,114900.0
2017-01-27 09:40:00,31.57,31.57,31.54,31.54,45844.0,28.9836,28.9836,28.9561,28.9561,45844.0
2017-01-27 09:50:00,31.54,31.57,31.54,31.55,59224.0,28.9561,28.9836,28.9561,28.9653,59224.0
2017-01-27 10:00:00,31.55,31.56,31.53,31.53,50888.0,28.9653,28.9744,28.9469,28.9469,50888.0
2017-01-27 10:10:00,31.53,31.56,31.53,31.54,43108.0,28.9469,28.9744,28.9469,28.9561,43108.0
2017-01-27 10:20:00,31.54,31.56,31.54,31.55,15504.0,28.9561,28.9744,28.9561,28.9653,15504.0
2017-01-27 10:30:00,31.54,31.56,31.54,31.55,33360.0,28.9561,28.9744,28.9561,28.9653,33360.0
2017-01-27 10:40:00,31.55,31.57,31.55,31.56,12416.0,28.9653,28.9836,28.9653,28.9744,12416.0
2017-01-27 10:50:00,31.56,31.56,31.54,31.54,9760.0,28.9744,28.9744,28.9561,28.9561,9760.0
2017-01-27 11:00:00,31.55,31.56,31.55,31.56,15956.0,28.9653,28.9744,28.9653,28.9744,15956.0
2017-01-27 11:10:00,31.56,31.58,31.56,31.57,35400.0,28.9744,28.9928,28.9744,28.9836,35400.0
2017-01-27 11:20:00,31.58,31.58,31.57,31.58,30988.0,28.9928,28.9928,28.9836,28.9928,30988.0
2017-01-27 11:30:00,31.58,31.58,31.57,31.58,31156.0,28.9928,28.9928,28.9836,28.9928,31156.0
2017-01-27 11:40:00,31.58,31.58,31.57,31.57,43112.0,28.9928,28.9928,28.9836,28.9836,43112.0
2017-01-27 11:50:00,31.58,31.58,31.57,31.58,32304.0,28.9928,28.9928,28.9836,28.9928,32304.0
2017-01-27 12:00:00,31.58,31.6,31.58,31.59,7204.0,28.9928,29.0112,28.9928,29.002,7204.0
2017-01-27 12:10:00,31.59,31.6,31.59,31.59,24828.0,29.002,29.0112,29.002,29.002,24828.0
2017-01-27 12:20:00,31.59,31.6,31.58,31.59,28256.0,29.002,29.0112,28.9928,29.002,28256.0
2017-01-27 12:30:00,31.59,31.6,31.58,31.59,11056.0,29.002,29.0112,28.9928,29.002,11056.0
2017-01-27 12:40:00,31.59,31.59,31.57,31.57,25728.0,29.002,29.002,28.9836,28.9836,25728.0
2017-01-27 12:50:00,31.58,31.59,31.58,31.58,34472.0,28.9928,29.002,28.9928,28.9928,34472.0
2017-01-27 13:00:00,31.59,31.59,31.57,31.58,14160.0,29.002,29.002,28.9836,28.9928,14160.0
2017-01-27 13:10:00,31.57,31.58,31.57,31.58,14140.0,28.9836,28.9928,28.9836,28.9928,14140.0
2017-01-27 13:20:00,31.57,31.58,31.56,31.57,89860.0,28.9836,28.9928,28.9744,28.9836,89860.0
2017-01-27 13:30:00,31.58,31.58,31.57,31.57,22648.0,28.9928,28.9928,28.9836,28.9836,22648.0
2017-01-27 13:40:00,31.57,31.58,31.57,31.57,36204.0,28.9836,28.9928,28.9836,28.9836,36204.0
2017-01-27 13:50:00,31.57,31.58,31.56,31.56,21796.0,28.9836,28.9928,28.9744,28.9744,21796.0
2017-01-27 14:00:00,31.56,31.56,31.55,31.56,30900.0,28.9744,28.9744,28.9653,28.9744,30900.0
2017-01-27 14:10:00,31.57,31.57,31.55,31.56,29160.0,28.9836,28.9836,28.9653,28.9744,29160.0
2017-01-27 14:20:00,31.56,31.57,31.55,31.56,59716.0,28.9744,28.9836,28.9653,28.9744,59716.0
2017-01-27 14:30:00,31.56,31.57,31.56,31.57,1030784.0,28.9744,28.9836,28.9744,28.9836,1030784.0
2017-01-27 14:40:00,31.56,31.57,31.56,31.56,75596.0,28.9744,28.9836,28.9744,28.9744,75596.0
2017-01-27 14:50:00,31.56,31.57,31.56,31.57,50632.0,28.9744,28.9836,28.9744,28.9836,50632.0
2017-01-27 15:00:00,31.57,31.57,31.56,31.56,67684.0,28.9836,28.9836,28.9744,28.9744,67684.0
2017-01-27 15:10:00,31.56,31.56,31.55,31.56,19672.0,28.9744,28.9744,28.9653,28.9744,19672.0
2017-01-27 15:20:00,31.56,31.56,31.54,31.54,27340.0,28.9744,28.9744,28.9561,28.9561,27340.0
2017-01-27 15:30:00,31.54,31.56,31.54,31.56,234944.0,28.9561,28.9744,28.9561,28.9744,234944.0
2017-01-27 15:40:00,31.56,31.57,31.55,31.57,44732.0,28.9744,28.9836,28.9653,28.9836,44732.0
2017-01-27 15:50:00,31.57,31.59,31.56,31.58,234252.0,28.9836,29.002,28.9744,28.9928,234252.0
2017-01-30 09:30:00,31.48,31.48,31.4,31.4,134028.0,28.901,28.901,28.8275,28.8275,134028.0
2017-01-30 09:40:00,31.4,31.4,31.32,31.32,142360.0,28.8275,28.8275,28.7541,28.7541,142360.0
2017-01-30 09:50:00,31.32,31.35,31.3,31.34,94652.0,28.7541,28.7816,28.7357,28.7725,94652.0
2017-01-30 10:00:00,31.33,31.33,31.3,31.31,21120.0,28.7633,28.7633,28.7357,28.7449,21120.0
2017-01-30 10:10:00,31.31,31.31,31.24,31.24,75096.0,28.7449,28.7449,28.6806,28.6806,75096.0
2017-01-30 10:20:00,31.25,31.29,31.25,31.29,48932.0,28.6898,28.7266,28.6898,28.7266,48932.0
2017-01-30 10:30:00,31.27,31.29,31.25,31.26,80828.0,28.7082,28.7266,28.6898,28.699,80828.0
2017-01-30 10:40:00,31.27,31.27,31.24,31.24,37796.0,28.7082,28.7082,28.6806,28.6806,37796.0
2017-01-30 10:50:00,31.24,31.25,31.22,31.25,20252.0,28.6806,28.6898,28.6623,28.6898,20252.0
2017-01-30 11:00:00,31.24,31.27,31.24,31.27,47912.0,28.6806,28.7082,28.6806,28.7082,47912.0
2017-01-30 11:10:00,31.27,31.29,31.27,31.29,47512.0,28.7082,28.7266,28.7082,28.7266,47512.0
2017-01-30 11:20:00,31.3,31.3,31.28,31.28,40276.0,28.7357,28.7357,28.7174,28.7174,40276.0
2017-01-30 11:30:00,31.28,31.3,31.28,31.3,52812.0,28.7174,28.7357,28.7174,28.7357,52812.0
2017-01-30 11:40:00,31.31,31.32,31.31,31.32,123840.0,28.7449,28.7541,28.7449,28.7541,123840.0
2017-01-30 11:50:00,31.33,31.33,31.3,31.32,111256.0,28.7633,28.7633,28.7357,28.7541,111256.0
2017-01-30 12:00:00,31.32,31.33,31.32,31.33,22896.0,28.7541,28.7633,28.7541,28.7633,22896.0
2017-01-30 12:10:00,31.32,31.33,31.31,31.32,12656.0,28.7541,28.7633,28.7449,28.7541,12656.0
2017-01-30 12:20:00,31.32,31.33,31.31,31.32,28264.0,28.7541,28.7633,28.7449,28.7541,28264.0
2017-01-30 12:30:00,31.31,31.31,31.29,31.3,193068.0,28.7449,28.7449,28.7266,28.7357,193068.0
2017-01-30 12:40:00,31.3,31.3,31.28,31.29,41292.0,28.7357,28.7357,28.7174,28.7266,41292.0
2017-01-30 12:50:00,31.3,31.3,31.29,31.3,14344.0,28.7357,28.7357,28.7266,28.7357,14344.0
2017-01-30 13:00:00,31.3,31.32,31.29,31.32,31920.0,28.7357,28.7541,28.7266,28.7541,31920.0
2017-01-30 13:10:00,31.32,31.32,31.29,31.3,29396.0,28.7541,28.7541,28.7266,28.7357,29396.0
2017-01-30 13:20:00,31.29,31.31,31.29,31.31,65520.0,28.7266,28.7449,28.7266,28.7449,65520.0
2017-01-30 13:30:00,31.31,31.31,31.28,31.28,26588.0,28.7449,28.7449,28.7174,28.7174,26588.0
2017-01-30 13:40:00,31.29,31.3,31.28,31.29,44040.0,28.7266,28.7357,28.7174,28.7266,44040.0
2017-01-30 13:50:00,31.29,31.3,31.28,31.29,27580.0,28.7266,28.7357,28.7174,28.7266,27580.0
2017-01-30 14:00:00,31.3,31.32,31.29,31.31,102084.0,28.7357,28.7541,28.7266,28.7449,102084.0
2017-01-30 14:10:00,31.31,31.32,31.31,31.31,53188.0,28.7449,28.7541,28.7449,28.7449,53188.0
2017-01-30 14:20:00,31.32,31.35,31.32,31.34,46972.0,28.7541,28.7816,28.7541,28.7725,46972.0
2017-01-30 14:30:00,31.34,31.36,31.34,31.34,158168.0,28.7725,28.7908,28.7725,28.7725,158168.0
2017-01-30 14:40:00,31.35,31.35,31.33,31.33,25792.0,28.7816,28.7816,28.7633,28.7633,25792.0
2017-01-30 14:50:00,31.33,31.36,31.33,31.35,22616.0,28.7633,28.7908,28.7633,28.7816,22616.0
2017-01-30 15:00:00,31.36,31.36,31.32,31.33,412500.0,28.7908,28.7908,28.7541,28.7633,412500.0
2017-01-30 15:10:00,31.33,31.33,31.32,31.33,32832.0,28.7633,28.7633,28.7541,28.7633,32832.0
2017-01-30 15:20:00,31.34,31.34,31.32,31.33,32976.0,28.7725,28.7725,28.7541,28.7633,32976.0
2017-01-30 15:30:00,31.33,31.35,31.33,31.33,99832.0,28.7633,28.7816,28.7633,28.7633,99832.0
2017-01-30 15:40:00,31.32,31.37,31.32,31.37,86668.0,28.7541,28.8,28.7541,28.8,86668.0
2017-01-30 15:50:00,31.37,31.4,31.37,31.39,258584.0,28.8,28.8275,28.8,28.8184,258584.0
2017-01-31 09:30:00,31.28,31.31,31.25,31.28,104528.0,28.7174,28.7449,28.6898,28.7174,104528.0
2017-01-31 09:40:00,31.28,31.29,31.25,31.29,81316.0,28.7174,28.7266,28.6898,28.7266,81316.0
2017-01-31 09:50:00,31.27,31.27,31.24,31.27,190532.0,28.7082,28.7082,28.6806,28.7082,190532.0
2017-01-31 10:00:00,31.27,31.27,31.22,31.25,54804.0,28.7082,28.7082,28.6623,28.6898,54804.0
2017-01-31 10:10:00,31.24,31.28,31.23,31.26,36940.0,28.6806,28.7174,28.6715,28.699,36940.0
2017-01-31 10:20:00,31.28,31.3,31.26,31.26,41320.0,28.7174,28.7357,28.699,28.699,41320.0
2017-01-31 10:30:00,31.26,31.29,31.25,31.26,157164.0,28.699,28.7266,28.6898,28.699,157164.0
2017-01-31 10:40:00,31.26,31.26,31.22,31.22,62272.0,28.699,28.699,28.6623,28.6623,62272.0
2017-01-31 10:50:00,31.22,31.25,31.22,31.23,293820.0,28.6623,28.6898,28.6623,28.6715,293820.0
2017-01-31 11:00:00,31.23,31.25,31.23,31.24,48656.0,28.6715,28.6898,28.6715,28.6806,48656.0
2017-01-31 11:10:00,31.24,31.27,31.24,31.25,40316.0,28.6806,28.7082,28.6806,28.6898,40316.0
2017-01-31 11:20:00,31.25,31.26,31.23,31.23,40388.0,28.6898,28.699,28.6715,28.6715,40388.0
2017-01-31 11:30:00,31.23,31.23,31.19,31.21,41868.0,28.6715,28.6715,28.6347,28.6531,41868.0
2017-01-31 11:40:00,31.2,31.21,31.2,31.21,29548.0,28.6439,28.6531,28.6439,28.6531,29548.0
2017-01-31 11:50:00,31.2,31.22,31.2,31.2,35980.0,28.6439,28.6623,28.6439,28.6439,35980.0
2017-01-31 12:00:00,31.2,31.21,31.19,31.21,38692.0,28.6439,28.6531,28.6347,28.6531,38692.0
2017-01-31 12:10:00,31.22,31.24,31.21,31.23,27680.0,28.6623,28.6806,28.6531,28.6715,27680.0
2017-01-31 12:20:00,31.24,31.25,31.24,31.25,23748.0,28.6806,28.6898,28.6806,28.6898,23748.0
2017-01-31 12:30:00,31.25,31.25,31.23,31.24,26420.0,28.6898,28.6898,28.6715,28.6806,26420.0
2017-01-31 12:40:00,31.23,31.25,31.23,31.25,28296.0,28.6715,28.6898,28.6715,28.6898,28296.0
2017-01-31 12:50:00,31.25,31.25,31.24,31.24,14180.0,28.6898,28.6898,28.6806,28.6806,14180.0
2017-01-31 13:00:00,31.25,31.25,31.23,31.23,29188.0,28.6898,28.6898,28.6715,28.6715,29188.0
2017-01-31 13:10:00,31.23,31.23,31.21,31.22,25020.0,28.6715,28.6715,28.6531,28.6623,25020.0
2017-01-31 13:20:00,31.22,31.25,31.22,31.24,21180.0,28.6623,28.6898,28.6623,28.6806,21180.0
2017-01-31 13:30:00,31.25,31.25,31.23,31.24,30032.0,28.6898,28.6898,28.6715,28.6806,30032.0
2017-01-31 13:40:00,31.23,31.23,31.21,31.21,50972.0,28.6715,28.6715,28.6531,28.6531,50972.0
2017-01-31 13:50:00,31.21,31.22,31.2,31.2,36508.0,28.6531,28.6623,28.6439,28.6439,36508.0
2017-01-31 14:00:00,31.2,31.21,31.19,31.2,24028.0,28.6439,28.6531,28.6347,28.6439,24028.0
2017-01-31 14:10:00,31.2,31.22,31.2,31.22,55128.0,28.6439,28.6623,28.6439,28.6623,55128.0
2017-01-31 14:20:00,31.22,31.24,31.22,31.24,425432.0,28.6623,28.6806,28.6623,28.6806,425432.0
2017-01-31 14:30:00,31.24,31.25,31.22,31.25,117972.0,28.6806,28.6898,28.6623,28.6898,117972.0
2017-01-31 14:40:00,31.25,31.26,31.24,31.26,38576.0,28.6898,28.699,28.6806,28.699,38576.0
2017-01-31 14:50:00,31.27,31.27,31.26,31.27,248312.0,28.7082,28.7082,28.699,28.7082,248312.0
2017-01-31 15:00:00,31.27,31.29,31.27,31.27,100184.0,28.7082,28.7266,28.7082,28.7082,100184.0
2017-01-31 15:10:00,31.27,31.3,31.27,31.28,403768.0,28.7082,28.7357,28.7082,28.7174,403768.0
2017-01-31 15:20:00,31.28,31.31,31.28,31.29,85044.0,28.7174,28.7449,28.7174,28.7266,85044.0
2017-01-31 15:30:00,31.29,31.31,31.29,31.31,63296.0,28.7266,28.7449,28.7266,28.7449,63296.0
2017-01-31 15:40:00,31.31,31.33,31.31,31.32,50980.0,28.7449,28.7633,28.7449,28.7541,50980.0
2017-01-31 15:50:00,31.32,31.34,31.31,31.34,88784.0,28.7541,28.7725,28.7449,28.7725,88784.0
2017-02-01 09:30:00,31.47,31.5,31.44,31.47,92104.0,28.8918,28.9193,28.8643,28.8918,92104.0
2017-02-01 09:40:00,31.48,31.48,31.46,31.47,30372.0,28.901,28.901,28.8826,28.8918,30372.0
2017-02-01 09:50:00,31.46,31.47,31.45,31.45,92100.0,28.8826,28.8918,28.8734,28.8734,92100.0
2017-02-01 10:00:00,31.45,31.47,31.4,31.41,77000.0,28.8734,28.8918,28.8275,28.8367,77000.0
2017-02-01 10:10:00,31.41,31.41,31.38,31.4,96052.0,28.8367,28.8367,28.8092,28.8275,96052.0
2017-02-01 10:20:00,31.4,31.41,31.4,31.4,37028.0,28.8275,28.8367,28.8275,28.8275,37028.0
2017-02-01 10:30:00,31.4,31.41,31.33,31.34,118764.0,28.8275,28.8367,28.7633,28.7725,118764.0
2017-02-01 10:40:00,31.34,31.36,31.34,31.34,71080.0,28.7725,28.7908,28.7725,28.7725,71080.0
2017-02-01 10:50:00,31.35,31.36,31.32,31.33,61984.0,28.7816,28.7908,28.7541,28.7633,61984.0
2017-02-01 11:00:00,31.33,31.36,31.33,31.35,61388.0,28.7633,28.7908,28.7633,28.7816,61388.0
2017-02-01 11:10:00,31.35,31.36,31.34,31.34,174824.0,28.7816,28.7908,28.7725,28.7725,174824.0
2017-02-01 11:20:00,31.35,31.35,31.31,31.32,104064.0,28.7816,28.7816,28.7449,28.7541,104064.0
2017-02-01 11:30:00,31.32,31.33,31.32,31.33,46736.0,28.7541,28.7633,28.7541,28.7633,46736.0
2017-02-01 11:40:00,31.33,31.34,31.3,31.31,75716.0,28.7633,28.7725,28.7357,28.7449,75716.0
2017-02-01 11:50:00,31.3,31.33,31.3,31.33,66540.0,28.7357,28.7633,28.7357,28.7633,66540.0
2017-02-01 12:00:00,31.34,31.35,31.33,31.34,28056.0,28.7725,28.7816,28.7633,28.7725,28056.0
2017-02-01 12:10:00,31.36,31.36,31.33,31.33,45396.0,28.7908,28.7908,28.7633,28.7633,45396.0
2017-02-01 12:20:00,31.33,31.35,31.33,31.35,72420.0,28.7633,28.7816,28.7633,28.7816,72420.0
2017-02-01 12:30:00,31.36,31.37,31.36,31.37,26288.0,28.7908,28.8,28.7908,28.8,26288.0
2017-02-01 12:40:00,31.38,31.38,31.36,31.36,69724.0,28.8092,28.8092,28.7908,28.7908,69724.0
2017-02-01 12:50:00,31.37,31.38,31.36,31.37,32996.0,28.8,28.8092,28.7908,28.8,32996.0
2017-02-01 13:00:00,31.36,31.38,31.36,31.38,12368.0,28.7908,28.8092,28.7908,28.8092,12368.0
2017-02-01 13:10:00,31.38,31.39,31.38,31.38,37860.0,28.8092,28.8184,28.8092,28.8092,37860.0
2017-02-01 13:20:00,31.38,31.38,31.36,31.36,43660.0,28.8092,28.8092,28.7908,28.7908,43660.0
2017-02-01 13:30:00,31.36,31.37,31.35,31.36,34796.0,28.7908,28.8,28.7816,28.7908,34796.0
2017-02-01 13:40:00,31.36,31.37,31.36,31.36,17932.0,28.7908,28.8,28.7908,28.7908,17932.0
2017-02-01 13:50:00,31.36,31.36,31.32,31.35,84636.0,28.7908,28.7908,28.7541,28.7816,84636.0
2017-02-01 14:00:00,31.34,31.39,31.32,31.37,47100.0,28.7725,28.8184,28.7541,28.8,47100.0
2017-02-01 14:10:00,31.37,31.43,31.37,31.42,32276.0,28.8,28.8551,28.8,28.8459,32276.0
2017-02-01 14:20:00,31.43,31.43,31.4,31.42,55296.0,28.8551,28.8551,28.8275,28.8459,55296.0
2017-02-01 14:30:00,31.42,31.42,31.36,31.39,78056.0,28.8459,28.8459,28.7908,28.8184,78056.0
2017-02-01 14:40:00,31.38,31.38,31.36,31.37,152548.0,28.8092,28.8092,28.7908,28.8,152548.0
2017-02-01 14:50:00,31.37,31.37,31.35,31.37,93176.0,28.8,28.8,28.7816,28.8,93176.0
2017-02-01 15:00:00,31.39,31.41,31.38,31.39,119512.0,28.8184,28.8367,28.8092,28.8184,119512.0
2017-02-01 15:10:00,31.39,31.41,31.39,31.39,31696.0,28.8184,28.8367,28.8184,28.8184,31696.0
2017-02-01 15:20:00,31.41,31.42,31.4,31.42,348020.0,28.8367,28.8459,28.8275,28.8459,348020.0
2017-02-01 15:30:00,31.42,31.43,31.42,31.43,16928.0,28.8459,28.8551,28.8459,28.8551,16928.0
2017-02-01 15:40:00,31.43,31.43,31.41,31.42,134176.0,28.8551,28.8551,28.8367,28.8459,134176.0
2017-02-01 15:50:00,31.41,31.42,31.4,31.4,64240.0,28.8367,28.8459,28.8275,28.8275,64240.0
2017-02-02 09:30:00,31.35,31.38,31.31,31.35,184892.0,28.7816,28.8092,28.7449,28.7816,184892.0
2017-02-02 09:40:00,31.33,31.4,31.33,31.4,32836.0,28.7633,28.8275,28.7633,28.8275,32836.0
2017-02-02 09:50:00,31.4,31.41,31.38,31.41,7112.0,28.8275,28.8367,28.8092,28.8367,7112.0
2017-02-02 10:00:00,31.42,31.42,31.39,31.41,26736.0,28.8459,28.8459,28.8184,28.8367,26736.0
2017-02-02 10:10:00,31.41,31.43,31.41,31.42,26184.0,28.8367,28.8551,28.8367,28.8459,26184.0
2017-02-02 10:20:00,31.42,31.42,31.4,31.41,30316.0,28.8459,28.8459,28.8275,28.8367,30316.0
2017-02-02 10:30:00,31.41,31.42,31.39,31.4,36216.0,28.8367,28.8459,28.8184,28.8275,36216.0
2017-02-02 10:40:00,31.41,31.43,31.4,31.43,15920.0,28.8367,28.8551,28.8275,28.8551,15920.0
2017-02-02 10:50:00,31.43,31.47,31.42,31.47,18964.0,28.8551,28.8918,28.8459,28.8918,18964.0
2017-02-02 11:00:00,31.48,31.49,31.47,31.47,28068.0,28.901,28.9102,28.8918,28.8918,28068.0
2017-02-02 11:10:00,31.47,31.48,31.46,31.47,23260.0,28.8918,28.901,28.8826,28.8918,23260.0
2017-02-02 11:20:00,31.47,31.48,31.46,31.46,16040.0,28.8918,28.901,28.8826,28.8826,16040.0
2017-02-02 11:30:00,31.45,31.46,31.44,31.44,89148.0,28.8734,28.8826,28.8643,28.8643,89148.0
2017-02-02 11:40:00,31.45,31.45,31.41,31.41,32008.0,28.8734,28.8734,28.8367,28.8367,32008.0
2017-02-02 11:50:00,31.41,31.41,31.37,31.37,39108.0,28.8367,28.8367,28.8,28.8,39108.0
2017-02-02 12:00:00,31.37,31.39,31.36,31.39,94504.0,28.8,28.8184,28.7908,28.8184,94504.0
2017-02-02 12:10:00,31.38,31.39,31.38,31.38,31264.0,28.8092,28.8184,28.8092,28.8092,31264.0
2017-02-02 12:20:00,31.39,31.4,31.38,31.39,21644.0,28.8184,28.8275,28.8092,28.8184,21644.0
2017-02-02 12:30:00,31.39,31.41,31.39,31.41,29800.0,28.8184,28.8367,28.8184,28.8367,29800.0
2017-02-02 12:40:00,31.41,31.43,31.41,31.43,10796.0,28.8367,28.8551,28.8367,28.8551,10796.0
2017-02-02 12:50:00,31.43,31.43,31.41,31.42,14040.0,28.8551,28.8551,28.8367,28.8459,14040.0
2017-02-02 13:00:00,31.42,31.42,31.4,31.41,295948.0,28.8459,28.8459,28.8275,28.8367,295948.0
2017-02-02 13:10:00,31.41,31.42,31.4,31.4,88304.0,28.8367,28.8459,28.8275,28.8275,88304.0
2017-02-02 13:20:00,31.4,31.4,31.38,31.38,10524.0,28.8275,28.8275,28.8092,28.8092,10524.0
2017-02-02 13:30:00,31.38,31.39,31.38,31.39,12532.0,28.8092,28.8184,28.8092,28.8184,12532.0
2017-02-02 13:40:00,31.39,31.44,31.39,31.43,13324.0,28.8184,28.8643,28.8184,28.8551,13324.0
2017-02-02 13:50:00,31.43,31.45,31.43,31.44,92376.0,28.8551,28.8734,28.8551,28.8643,92376.0
2017-02-02 14:00:00,31.43,31.43,31.42,31.42,28640.0,28.8551,28.8551,28.8459,28.8459,28640.0
2017-02-02 14:10:00,31.42,31.42,31.41,31.41,10632.0,28.8459,28.8459,28.8367,28.8367,10632.0
2017-02-02 14:20:00,31.4,31.4,31.37,31.38,20884.0,28.8275,28.8275,28.8,28.8092,20884.0
2017-02-02 14:30:00,31.38,31.39,31.36,31.38,60876.0,28.8092,28.8184,28.7908,28.8092,60876.0
2017-02-02 14:40:00,31.39,31.4,31.36,31.36,48372.0,28.8184,28.8275,28.7908,28.7908,48372.0
2017-02-02 14:50:00,31.36,31.39,31.36,31.39,60692.0,28.7908,28.8184,28.7908,28.8184,60692.0
2017-02-02 15:00:00,31.39,31.4,31.38,31.39,59040.0,28.8184,28.8275,28.8092,28.8184,59040.0
2017-02-02 15:10:00,31.39,31.41,31.38,31.4,145164.0,28.8184,28.8367,28.8092,28.8275,145164.0
2017-02-02 15:20:00,31.41,31.43,31.41,31.43,56972.0,28.8367,28.8551,28.8367,28.8551,56972.0
2017-02-02 15:30:00,31.42,31.43,31.4,31.4,75072.0,28.8459,28.8551,28.8275,28.8275,75072.0
2017-02-02 15:40:00,31.4,31.43,31.4,31.43,68520.0,28.8275,28.8551,28.8275,28.8551,68520.0
2017-02-02 15:50:00,31.43,31.44,31.42,31.43,49224.0,28.8551,28.8643,28.8459,28.8551,49224.0
2017-02-03 09:30:00,31.51,31.54,31.5,31.53,81548.0,28.9285,28.9561,28.9193,28.9469,81548.0
2017-02-03 09:40:00,31.53,31.54,31.5,31.53,51500.0,28.9469,28.9561,28.9193,28.9469,51500.0
2017-02-03 09:50:00,31.53,31.53,31.52,31.52,48640.0,28.9469,28.9469,28.9377,28.9377,48640.0
2017-02-03 10:00:00,31.53,31.56,31.52,31.54,52924.0,28.9469,28.9744,28.9377,28.9561,52924.0
2017-02-03 10:10:00,31.54,31.56,31.54,31.56,7424.0,28.9561,28.9744,28.9561,28.9744,7424.0
2017-02-03 10:20:00,31.56,31.6,31.55,31.57,55524.0,28.9744,29.0112,28.9653,28.9836,55524.0
2017-02-03 10:30:00,31.57,31.57,31.55,31.55,32868.0,28.9836,28.9836,28.9653,28.9653,32868.0
2017-02-03 10:40:00,31.56,31.59,31.56,31.59,35456.0,28.9744,29.002,28.9744,29.002,35456.0
2017-02-03 10:50:00,31.59,31.59,31.57,31.58,17500.0,29.002,29.002,28.9836,28.9928,17500.0
2017-02-03 11:00:00,31.58,31.61,31.58,31.6,27772.0,28.9928,29.0203,28.9928,29.0112,27772.0
2017-02-03 11:10:00,31.59,31.61,31.59,31.59,23136.0,29.002,29.0203,29.002,29.002,23136.0
2017-02-03 11:20:00,31.59,31.59,31.56,31.58,52412.0,29.002,29.002,28.9744,28.9928,52412.0
2017-02-03 11:30:00,31.57,31.57,31.56,31.56,8684.0,28.9836,28.9836,28.9744,28.9744,8684.0
2017-02-03 11:40:00,31.56,31.56,31.54,31.56,13888.0,28.9744,28.9744,28.9561,28.9744,13888.0
2017-02-03 11:50:00,31.57,31.57,31.55,31.56,19636.0,28.9836,28.9836,28.9653,28.9744,19636.0
2017-02-03 12:00:00,31.57,31.59,31.56,31.58,112220.0,28.9836,29.002,28.9744,28.9928,112220.0
2017-02-03 12:10:00,31.58,31.59,31.58,31.58,65364.0,28.9928,29.002,28.9928,28.9928,65364.0
2017-02-03 12:20:00,31.58,31.59,31.58,31.58,65744.0,28.9928,29.002,28.9928,28.9928,65744.0
2017-02-03 12:30:00,31.58,31.59,31.58,31.59,37772.0,28.9928,29.002,28.9928,29.002,37772.0
2017-02-03 12:40:00,31.58,31.59,31.58,31.59,32256.0,28.9928,29.002,28.9928,29.002,32256.0
2017-02-03 12:50:00,31.58,31.59,31.58,31.58,37560.0,28.9928,29.002,28.9928,28.9928,37560.0
2017-02-03 13:00:00,31.58,31.58,31.56,31.57,31868.0,28.9928,28.9928,28.9744,28.9836,31868.0
2017-02-03 13:10:00,31.56,31.59,31.56,31.58,13076.0,28.9744,29.002,28.9744,28.9928,13076.0
2017-02-03 13:20:00,31.58,31.58,31.58,31.58,20824.0,28.9928,28.9928,28.9928,28.9928,20824.0
2017-02-03 13:30:00,31.58,31.58,31.56,31.57,15868.0,28.9928,28.9928,28.9744,28.9836,15868.0
2017-02-03 13:40:00,31.57,31.57,31.56,31.56,32348.0,28.9836,28.9836,28.9744,28.9744,32348.0
2017-02-03 13:50:00,31.56,31.58,31.56,31.56,29684.0,28.9744,28.9928,28.9744,28.9744,29684.0
2017-02-03 14:00:00,31.57,31.58,31.56,31.57,19256.0,28.9836,28.9928,28.9744,28.9836,19256.0
2017-02-03 14:10:00,31.57,31.58,31.57,31.58,18340.0,28.9836,28.9928,28.9836,28.9928,18340.0
2017-02-03 14:20:00,31.58,31.58,31.57,31.58,21516.0,28.9928,28.9928,28.9836,28.9928,21516.0
2017-02-03 14:30:00,31.58,31.59,31.58,31.59,56880.0,28.9928,29.002,28.9928,29.002,56880.0
2017-02-03 14:40:00,31.59,31.6,31.59,31.6,81556.0,29.002,29.0112,29.002,29.0112,81556.0
2017-02-03 14:50:00,31.59,31.59,31.58,31.59,23108.0,29.002,29.002,28.9928,29.002,23108.0
2017-02-03 15:00:00,31.59,31.6,31.58,31.6,103196.0,29.002,29.0112,28.9928,29.0112,103196.0
2017-02-03 15:10:00,31.6,31.61,31.6,31.6,35052.0,29.0112,29.0203,29.0112,29.0112,35052.0
2017-02-03 15:20:00,31.6,31.6,31.59,31.59,28192.0,29.0112,29.0112,29.002,29.002,28192.0
2017-02-03 15:30:00,31.59,31.6,31.58,31.59,46828.0,29.002,29.0112,28.9928,29.002,46828.0
2017-02-03 15:40:00,31.59,31.61,31.58,31.59,32968.0,29.002,29.0203,28.9928,29.002,32968.0
2017-02-03 15:50:00,31.6,31.6,31.58,31.59,144108.0,29.0112,29.0112,28.9928,29.002,144108.0
2017-02-06 09:30:00,31.55,31.55,31.51,31.55,110220.0,28.9653,28.9653,28.9285,28.9653,110220.0
2017-02-06 09:40:00,31.55,31.55,31.52,31.53,18760.0,28.9653,28.9653,28.9377,28.9469,18760.0
2017-02-06 09:50:00,31.52,31.55,31.52,31.54,16332.0,28.9377,28.9653,28.9377,28.9561,16332.0
2017-02-06 10:00:00,31.55,31.55,31.53,31.53,29956.0,28.9653,28.9653,28.9469,28.9469,29956.0
2017-02-06 10:10:00,31.54,31.57,31.53,31.57,41248.0,28.9561,28.9836,28.9469,28.9836,41248.0
2017-02-06 10:20:00,31.56,31.57,31.56,31.56,8968.0,28.9744,28.9836,28.9744,28.9744,8968.0
2017-02-06 10:30:00,31.55,31.55,31.53,31.54,15204.0,28.9653,28.9653,28.9469,28.9561,15204.0
2017-02-06 10:40:00,31.54,31.55,31.53,31.53,43452.0,28.9561,28.9653,28.9469,28.9469,43452.0
2017-02-06 10:50:00,31.54,31.55,31.52,31.53,48260.0,28.9561,28.9653,28.9377,28.9469,48260.0
2017-02-06 11:00:00,31.52,31.55,31.52,31.55,18956.0,28.9377,28.9653,28.9377,28.9653,18956.0
2017-02-06 11:10:00,31.55,31.57,31.55,31.56,9812.0,28.9653,28.9836,28.9653,28.9744,9812.0
2017-02-06 11:20:00,31.56,31.58,31.56,31.57,20832.0,28.9744,28.9928,28.9744,28.9836,20832.0
2017-02-06 11:30:00,31.58,31.58,31.56,31.57,18976.0,28.9928,28.9928,28.9744,28.9836,18976.0
2017-02-06 11:40:00,31.57,31.57,31.55,31.56,15936.0,28.9836,28.9836,28.9653,28.9744,15936.0
2017-02-06 11:50:00,31.56,31.56,31.55,31.56,20732.0,28.9744,28.9744,28.9653,28.9744,20732.0
2017-02-06 12:00:00,31.55,31.56,31.55,31.55,23348.0,28.9653,28.9744,28.9653,28.9653,23348.0
2017-02-06 12:10:00,31.55,31.56,31.55,31.55,51868.0,28.9653,28.9744,28.9653,28.9653,51868.0
2017-02-06 12:20:00,31.55,31.56,31.54,31.55,15960.0,28.9653,28.9744,28.9561,28.9653,15960.0
2017-02-06 12:30:00,31.55,31.55,31.53,31.54,11396.0,28.9653,28.9653,28.9469,28.9561,11396.0
2017-02-06 12:40:00,31.54,31.54,31.53,31.53,13276.0,28.9561,28.9561,28.9469,28.9469,13276.0
2017-02-06 12:50:00,31.53,31.54,31.53,31.53,9712.0,28.9469,28.9561,28.9469,28.9469,9712.0
2017-02-06 13:00:00,31.53,31.53,31.51,31.53,72164.0,28.9469,28.9469,28.9285,28.9469,72164.0
2017-02-06 13:10:00,31.53,31.53,31.5,31.5,86024.0,28.9469,28.9469,28.9193,28.9193,86024.0
2017-02-06 13:20:00,31.51,31.52,31.51,31.52,52376.0,28.9285,28.9377,28.9285,28.9377,52376.0
2017-02-06 13:30:00,31.51,31.52,31.5,31.5,23352.0,28.9285,28.9377,28.9193,28.9193,23352.0
2017-02-06 13:40:00,31.5,31.51,31.5,31.51,115660.0,28.9193,28.9285,28.9193,28.9285,115660.0
2017-02-06 13:50:00,31.52,31.53,31.5,31.53,75388.0,28.9377,28.9469,28.9193,28.9469,75388.0
2017-02-06 14:00:00,31.53,31.53,31.51,31.52,57688.0,28.9469,28.9469,28.9285,28.9377,57688.0
2017-02-06 14:10:00,31.52,31.53,31.52,31.52,32664.0,28.9377,28.9469,28.9377,28.9377,32664.0
2017-02-06 14:20:00,31.53,31.53,31.52,31.52,92480.0,28.9469,28.9469,28.9377,28.9377,92480.0
2017-02-06 14:30:00,31.53,31.53,31.52,31.53,15344.0,28.9469,28.9469,28.9377,28.9469,15344.0
2017-02-06 14:40:00,31.53,31.54,31.52,31.53,56120.0,28.9469,28.9561,28.9377,28.9469,56120.0
2017-02-06 14:50:00,31.53,31.54,31.52,31.53,70920.0,28.9469,28.9561,28.9377,28.9469,70920.0
2017-02-06 15:00:00,31.53,31.55,31.53,31.54,60176.0,28.9469,28.9653,28.9469,28.9561,60176.0
2017-02-06 15:10:00,31.54,31.55,31.53,31.55,22016.0,28.9561,28.9653,28.9469,28.9653,22016.0
2017-02-06 15:20:00,31.54,31.55,31.53,31.54,112336.0,28.9561,28.9653,28.9469,28.9561,112336.0
2017-02-06 15:30:00,31.54,31.55,31.53,31.55,27880.0,28.9561,28.9653,28.9469,28.9653,27880.0
2017-02-06 15:40:00,31.55,31.56,31.53,31.53,137524.0,28.9653,28.9744,28.9469,28.9469,137524.0
2017-02-06 15:50:00,31.54,31.56,31.53,31.56,65264.0,28.9561,28.9744,28.9469,28.9744,65264.0
2017-02-07 09:30:00,31.62,31.65,31.59,31.65,105504.0,29.0295,29.0571,29.002,29.0571,105504.0
2017-02-07 09:40:00,31.65,31.67,31.64,31.65,37804.0,29.0571,29.0754,29.0479,29.0571,37804.0
2017-02-07 09:50:00,31.65,31.66,31.64,31.65,42104.0,29.0571,29.0662,29.0479,29.0571,42104.0
2017-02-07 10:00:00,31.65,31.66,31.64,31.66,36372.0,29.0571,29.0662,29.0479,29.0662,36372.0
2017-02-07 10:10:00,31.66,31.67,31.66,31.66,14228.0,29.0662,29.0754,29.0662,29.0662,14228.0
2017-02-07 10:20:00,31.66,31.67,31.65,31.66,40284.0,29.0662,29.0754,29.0571,29.0662,40284.0
2017-02-07 10:30:00,31.65,31.66,31.65,31.66,26120.0,29.0571,29.0662,29.0571,29.0662,26120.0
2017-02-07 10:40:00,31.66,31.68,31.66,31.68,21424.0,29.0662,29.0846,29.0662,29.0846,21424.0
2017-02-07 10:50:00,31.68,31.68,31.67,31.67,11072.0,29.0846,29.0846,29.0754,29.0754,11072.0
2017-02-07 11:00:00,31.67,31.68,31.66,31.68,36172.0,29.0754,29.0846,29.0662,29.0846,36172.0
2017-02-07 11:10:00,31.68,31.68,31.65,31.65,7816.0,29.0846,29.0846,29.0571,29.0571,7816.0
2017-02-07 11:20:00,31.64,31.64,31.61,31.63,24728.0,29.0479,29.0479,29.0203,29.0387,24728.0
2017-02-07 11:30:00,31.63,31.63,31.62,31.63,6600.0,29.0387,29.0387,29.0295,29.0387,6600.0
2017-02-07 11:40:00,31.63,31.65,31.62,31.64,24956.0,29.0387,29.0571,29.0295,29.0479,24956.0
2017-02-07 11:50:00,31.64,31.65,31.64,31.64,15592.0,29.0479,29.0571,29.0479,29.0479,15592.0
2017-02-07 12:00:00,31.64,31.66,31.64,31.64,17632.0,29.0479,29.0662,29.0479,29.0479,17632.0
2017-02-07 12:10:00,31.65,31.65,31.63,31.63,24120.0,29.0571,29.0571,29.0387,29.0387,24120.0
2017-02-07 12:20:00,31.63,31.63,31.6,31.61,20868.0,29.0387,29.0387,29.0112,29.0203,20868.0
2017-02-07 12:30:00,31.61,31.63,31.61,31.62,73252.0,29.0203,29.0387,29.0203,29.0295,73252.0
2017-02-07 12:40:00,31.63,31.63,31.58,31.58,32300.0,29.0387,29.0387,28.9928,28.9928,32300.0
2017-02-07 12:50:00,31.59,31.6,31.59,31.6,13884.0,29.002,29.0112,29.002,29.0112,13884.0
2017-02-07 13:00:00,31.59,31.6,31.58,31.59,18856.0,29.002,29.0112,28.9928,29.002,18856.0
2017-02-07 13:10:00,31.6,31.62,31.6,31.62,62388.0,29.0112,29.0295,29.0112,29.0295,62388.0
2017-02-07 13:20:00,31.61,31.62,31.61,31.61,57716.0,29.0203,29.0295,29.0203,29.0203,57716.0
2017-02-07 13:30:00,31.61,31.62,31.61,31.61,67560.0,29.0203,29.0295,29.0203,29.0203,67560.0
2017-02-07 13:40:00,31.61,31.63,31.61,31.63,39168.0,29.0203,29.0387,29.0203,29.0387,39168.0
2017-02-07 13:50:00,31.63,31.64,31.61,31.62,18396.0,29.0387,29.0479,29.0203,29.0295,18396.0
2017-02-07 14:00:00,31.62,31.63,31.62,31.62,37136.0,29.0295,29.0387,29.0295,29.0295,37136.0
2017-02-07 14:10:00,31.62,31.62,31.6,31.6,11020.0,29.0295,29.0295,29.0112,29.0112,11020.0
2017-02-07 14:20:00,31.6,31.61,31.6,31.6,21628.0,29.0112,29.0203,29.0112,29.0112,21628.0
2017-02-07 14:30:00,31.61,31.62,31.61,31.61,53996.0,29.0203,29.0295,29.0203,29.0203,53996.0
2017-02-07 14:40:00,31.61,31.61,31.6,31.61,77288.0,29.0203,29.0203,29.0112,29.0203,77288.0
2017-02-07 14:50:00,31.61,31.62,31.61,31.61,42696.0,29.0203,29.0295,29.0203,29.0203,42696.0
2017-02-07 15:00:00,31.61,31.64,31.61,31.63,117380.0,29.0203,29.0479,29.0203,29.0387,117380.0
2017-02-07 15:10:00,31.63,31.63,31.61,31.62,85640.0,29.0387,29.0387,29.0203,29.0295,85640.0
2017-02-07 15:20:00,31.61,31.62,31.6,31.61,40532.0,29.0203,29.0295,29.0112,29.0203,40532.0
2017-02-07 15:30:00,31.61,31.61,31.59,31.6,82336.0,29.0203,29.0203,29.002,29.0112,82336.0
2017-02-07 15:40:00,31.6,31.61,31.59,31.59,67180.0,29.0112,29.0203,29.002,29.002,67180.0
2017-02-07 15:50:00,31.59,31.61,31.58,31.61,124064.0,29.002,29.0203,28.9928,29.0203,124064.0
2017-02-08 09:30:00,31.58,31.59,31.55,31.58,97632.0,28.9928,29.002,28.9653,28.9928,97632.0
2017-02-08 09:40:00,31.59,31.59,31.54,31.55,24216.0,29.002,29.002,28.9561,28.9653,24216.0
2017-02-08 09:50:00,31.55,31.58,31.55,31.57,9628.0,28.9653,28.9928,28.9653,28.9836,9628.0
2017-02-08 10:00:00,31.58,31.6,31.58,31.59,17580.0,28.9928,29.0112,28.9928,29.002,17580.0
2017-02-08 10:10:00,31.59,31.63,31.59,31.61,15608.0,29.002,29.0387,29.002,29.0203,15608.0
2017-02-08 10:20:00,31.61,31.62,31.61,31.61,26044.0,29.0203,29.0295,29.0203,29.0203,26044.0
2017-02-08 10:30:00,31.61,31.62,31.6,31.61,31732.0,29.0203,29.0295,29.0112,29.0203,31732.0
2017-02-08 10:40:00,31.62,31.67,31.6,31.65,62616.0,29.0295,29.0754,29.0112,29.0571,62616.0
2017-02-08 10:50:00,31.65,31.66,31.62,31.65,70672.0,29.0571,29.0662,29.0295,29.0571,70672.0
2017-02-08 11:00:00,31.65,31.68,31.65,31.65,39348.0,29.0571,29.0846,29.0571,29.0571,39348.0
2017-02-08 11:10:00,31.66,31.67,31.65,31.66,27072.0,29.0662,29.0754,29.0571,29.0662,27072.0
2017-02-08 11:20:00,31.66,31.67,31.65,31.65,67752.0,29.0662,29.0754,29.0571,29.0571,67752.0
2017-02-08 11:30:00,31.65,31.66,31.64,31.65,26300.0,29.0571,29.0662,29.0479,29.0571,26300.0
2017-02-08 11:40:00,31.65,31.65,31.63,31.64,52500.0,29.0571,29.0571,29.0387,29.0479,52500.0
2017-02-08 11:50:00,31.64,31.64,31.63,31.64,24088.0,29.0479,29.0479,29.0387,29.0479,24088.0
2017-02-08 12:00:00,31.64,31.66,31.64,31.66,27272.0,29.0479,29.0662,29.0479,29.0662,27272.0
2017-02-08 12:10:00,31.66,31.67,31.65,31.67,17396.0,29.0662,29.0754,29.0571,29.0754,17396.0
2017-02-08 12:20:00,31.67,31.67,31.64,31.65,37524.0,29.0754,29.0754,29.0479,29.0571,37524.0
2017-02-08 12:30:00,31.64,31.65,31.63,31.63,18280.0,29.0479,29.0571,29.0387,29.0387,18280.0
2017-02-08 12:40:00,31.63,31.64,31.63,31.64,17000.0,29.0387,29.0479,29.0387,29.0479,17000.0
2017-02-08 12:50:00,31.64,31.65,31.64,31.64,15108.0,29.0479,29.0571,29.0479,29.0479,15108.0
2017-02-08 13:00:00,31.64,31.66,31.64,31.66,36500.0,29.0479,29.0662,29.0479,29.0662,36500.0
2017-02-08 13:10:00,31.66,31.66,31.65,31.66,140004.0,29.0662,29.0662,29.0571,29.0662,140004.0
2017-02-08 13:20:00,31.66,31.66,31.65,31.66,12384.0,29.0662,29.0662,29.0571,29.0662,12384.0
2017-02-08 13:30:00,31.66,31.67,31.66,31.67,31336.0,29.0662,29.0754,29.0662,29.0754,31336.0
2017-02-08 13:40:00,31.66,31.68,31.66,31.68,25880.0,29.0662,29.0846,29.0662,29.0846,25880.0
2017-02-08 13:50:00,31.67,31.68,31.67,31.67,11240.0,29.0754,29.0846,29.0754,29.0754,11240.0
2017-02-08 14:00:00,31.67,31.67,31.66,31.66,17572.0,29.0754,29.0754,29.0662,29.0662,17572.0
2017-02-08 14:10:00,31.67,31.68,31.67,31.68,18600.0,29.0754,29.0846,29.0754,29.0846,18600.0
2017-02-08 14:20:00,31.68,31.68,31.67,31.67,45620.0,29.0846,29.0846,29.0754,29.0754,45620.0
2017-02-08 14:30:00,31.67,31.68,31.67,31.68,110516.0,29.0754,29.0846,29.0754,29.0846,110516.0
2017-02-08 14:40:00,31.68,31.68,31.68,31.68,60240.0,29.0846,29.0846,29.0846,29.0846,60240.0
2017-02-08 14:50:00,31.68,31.69,31.67,31.68,44096.0,29.0846,29.0938,29.0754,29.0846,44096.0
2017-02-08 15:00:00,31.67,31.68,31.65,31.68,48764.0,29.0754,29.0846,29.0571,29.0846,48764.0
2017-02-08 15:10:00,31.67,31.68,31.67,31.67,54332.0,29.0754,29.0846,29.0754,29.0754,54332.0
2017-02-08 15:20:00,31.68,31.68,31.67,31.68,35296.0,29.0846,29.0846,29.0754,29.0846,35296.0
2017-02-08 15:30:00,31.68,31.69,31.68,31.68,59148.0,29.0846,29.0938,29.0846,29.0846,59148.0
2017-02-08 15:40:00,31.69,31.69,31.68,31.68,303944.0,29.0938,29.0938,29.0846,29.0846,303944.0
2017-02-08 15:50:00,31.68,31.69,31.67,31.67,136796.0,29.0846,29.0938,29.0754,29.0754,136796.0
2017-02-09 09:30:00,31.71,31.73,31.7,31.72,91048.0,29.1121,29.1305,29.103,29.1213,91048.0
2017-02-09 09:40:00,31.73,31.73,31.72,31.73,20748.0,29.1305,29.1305,29.1213,29.1305,20748.0
2017-02-09 09:50:00,31.73,31.74,31.72,31.73,99352.0,29.1305,29.1397,29.1213,29.1305,99352.0
2017-02-09 10:00:00,31.74,31.74,31.72,31.72,58356.0,29.1397,29.1397,29.1213,29.1213,58356.0
2017-02-09 10:10:00,31.73,31.75,31.72,31.74,35340.0,29.1305,29.1489,29.1213,29.1397,35340.0
2017-02-09 10:20:00,31.74,31.77,31.74,31.77,60068.0,29.1397,29.1672,29.1397,29.1672,60068.0
2017-02-09 10:30:00,31.76,31.78,31.75,31.75,30736.0,29.158,29.1764,29.1489,29.1489,30736.0
2017-02-09 10:40:00,31.75,31.78,31.75,31.78,15864.0,29.1489,29.1764,29.1489,29.1764,15864.0
2017-02-09 10:50:00,31.78,31.79,31.77,31.79,70860.0,29.1764,29.1856,29.1672,29.1856,70860.0
2017-02-09 11:00:00,31.8,31.8,31.79,31.79,25424.0,29.1948,29.1948,29.1856,29.1856,25424.0
2017-02-09 11:10:00,31.79,31.82,31.79,31.81,29616.0,29.1856,29.2131,29.1856,29.204,29616.0
2017-02-09 11:20:00,31.83,31.85,31.82,31.84,31252.0,29.2223,29.2407,29.2131,29.2315,31252.0
2017-02-09 11:30:00,31.84,31.84,31.83,31.84,33032.0,29.2315,29.2315,29.2223,29.2315,33032.0
2017-02-09 11:40:00,31.83,31.84,31.82,31.82,17660.0,29.2223,29.2315,29.2131,29.2131,17660.0
2017-02-09 11:50:00,31.83,31.84,31.82,31.83,51388.0,29.2223,29.2315,29.2131,29.2223,51388.0
2017-02-09 12:00:00,31.83,31.83,31.82,31.83,38432.0,29.2223,29.2223,29.2131,29.2223,38432.0
2017-02-09 12:10:00,31.83,31.84,31.83,31.83,46800.0,29.2223,29.2315,29.2223,29.2223,46800.0
2017-02-09 12:20:00,31.83,31.83,31.81,31.81,44136.0,29.2223,29.2223,29.204,29.204,44136.0
2017-02-09 12:30:00,31.82,31.83,31.82,31.82,4808.0,29.2131,29.2223,29.2131,29.2131,4808.0
2017-02-09 12:40:00,31.82,31.82,31.81,31.81,12512.0,29.2131,29.2131,29.204,29.204,12512.0
2017-02-09 12:50:00,31.81,31.82,31.81,31.82,10840.0,29.204,29.2131,29.204,29.2131,10840.0
2017-02-09 13:00:00,31.81,31.82,31.81,31.82,18044.0,29.204,29.2131,29.204,29.2131,18044.0
2017-02-09 13:10:00,31.82,31.84,31.82,31.84,12032.0,29.2131,29.2315,29.2131,29.2315,12032.0
2017-02-09 13:20:00,31.83,31.84,31.83,31.84,33392.0,29.2223,29.2315,29.2223,29.2315,33392.0
2017-02-09 13:30:00,31.84,31.84,31.82,31.82,16852.0,29.2315,29.2315,29.2131,29.2131,16852.0
2017-02-09 13:40:00,31.83,31.84,31.83,31.84,23136.0,29.2223,29.2315,29.2223,29.2315,23136.0
2017-02-09 13:50:00,31.84,31.85,31.84,31.85,10636.0,29.2315,29.2407,29.2315,29.2407,10636.0
2017-02-09 14:00:00,31.84,31.85,31.84,31.85,16324.0,29.2315,29.2407,29.2315,29.2407,16324.0
2017-02-09 14:10:00,31.85,31.85,31.84,31.85,24052.0,29.2407,29.2407,29.2315,29.2407,24052.0
2017-02-09 14:20:00,31.86,31.86,31.85,31.85,39668.0,29.2499,29.2499,29.2407,29.2407,39668.0
2017-02-09 14:30:00,31.85,31.88,31.85,31.88,26124.0,29.2407,29.2682,29.2407,29.2682,26124.0
2017-02-09 14:40:00,31.87,31.87,31.86,31.86,25572.0,29.259,29.259,29.2499,29.2499,25572.0
2017-02-09 14:50:00,31.86,31.87,31.86,31.87,30968.0,29.2499,29.259,29.2499,29.259,30968.0
2017-02-09 15:00:00,31.86,31.87,31.86,31.87,44200.0,29.2499,29.259,29.2499,29.259,44200.0
2017-02-09 15:10:00,31.87,31.87,31.86,31.86,34800.0,29.259,29.259,29.2499,29.2499,34800.0
2017-02-09 15:20:00,31.85,31.85,31.85,31.85,49872.0,29.2407,29.2407,29.2407,29.2407,49872.0
2017-02-09 15:30:00,31.85,31.85,31.83,31.84,39980.0,29.2407,29.2407,29.2223,29.2315,39980.0
2017-02-09 15:40:00,31.84,31.85,31.82,31.83,52692.0,29.2315,29.2407,29.2131,29.2223,52692.0
2017-02-09 15:50:00,31.83,31.85,31.82,31.83,784276.0,29.2223,29.2407,29.2131,29.2223,784276.0
2017-02-10 09:30:00,31.89,31.9,31.86,31.89,42092.0,29.2774,29.2866,29.2499,29.2774,42092.0
2017-02-10 09:40:00,31.89,31.91,31.89,31.9,45824.0,29.2774,29.2958,29.2774,29.2866,45824.0
2017-02-10 09:50:00,31.9,31.9,31.88,31.89,81532.0,29.2866,29.2866,29.2682,29.2774,81532.0
2017-02-10 10:00:00,31.9,31.9,31.88,31.88,36784.0,29.2866,29.2866,29.2682,29.2682,36784.0
2017-02-10 10:10:00,31.88,31.91,31.88,31.89,28456.0,29.2682,29.2958,29.2682,29.2774,28456.0
2017-02-10 10:20:00,31.9,31.9,31.88,31.9,18868.0,29.2866,29.2866,29.2682,29.2866,18868.0
2017-02-10 10:30:00,31.91,31.93,31.91,31.92,32912.0,29.2958,29.3141,29.2958,29.3049,32912.0
2017-02-10 10:40:00,31.93,31.93,31.92,31.93,33880.0,29.3141,29.3141,29.3049,29.3141,33880.0
2017-02-10 10:50:00,31.92,31.92,31.91,31.92,33140.0,29.3049,29.3049,29.2958,29.3049,33140.0
2017-02-10 11:00:00,31.92,31.92,31.9,31.9,18372.0,29.3049,29.3049,29.2866,29.2866,18372.0
2017-02-10 11:10:00,31.91,31.92,31.91,31.92,5724.0,29.2958,29.3049,29.2958,29.3049,5724.0
2017-02-10 11:20:00,31.91,31.92,31.9,31.9,22608.0,29.2958,29.3049,29.2866,29.2866,22608.0
2017-02-10 11:30:00,31.9,31.91,31.89,31.9,16920.0,29.2866,29.2958,29.2774,29.2866,16920.0
2017-02-10 11:40:00,31.9,31.92,31.9,31.92,16324.0,29.2866,29.3049,29.2866,29.3049,16324.0
2017-02-10 11:50:00,31.91,31.92,31.91,31.92,16912.0,29.2958,29.3049,29.2958,29.3049,16912.0
2017-02-10 12:00:00,31.92,31.93,31.91,31.93,23076.0,29.3049,29.3141,29.2958,29.3141,23076.0
2017-02-10 12:10:00,31.92,31.93,31.92,31.92,25600.0,29.3049,29.3141,29.3049,29.3049,25600.0
2017-02-10 12:20:00,31.92,31.93,31.92,31.93,20076.0,29.3049,29.3141,29.3049,29.3141,20076.0
2017-02-10 12:30:00,31.93,31.95,31.93,31.95,27896.0,29.3141,29.3325,29.3141,29.3325,27896.0
2017-02-10 12:40:00,31.94,31.95,31.94,31.95,24956.0,29.3233,29.3325,29.3233,29.3325,24956.0
2017-02-10 12:50:00,31.95,31.96,31.95,31.95,24824.0,29.3325,29.3417,29.3325,29.3325,24824.0
2017-02-10 13:00:00,31.95,31.96,31.95,31.96,9416.0,29.3325,29.3417,29.3325,29.3417,9416.0
2017-02-10 13:10:00,31.96,31.98,31.96,31.97,9640.0,29.3417,29.36,29.3417,29.3508,9640.0
2017-02-10 13:20:00,31.96,31.97,31.96,31.96,32300.0,29.3417,29.3508,29.3417,29.3417,32300.0
2017-02-10 13:30:00,31.96,31.96,31.95,31.96,32904.0,29.3417,29.3417,29.3325,29.3417,32904.0
2017-02-10 13:40:00,31.96,31.97,31.96,31.97,25644.0,29.3417,29.3508,29.3417,29.3508,25644.0
2017-02-10 13:50:00,31.98,31.98,31.96,31.96,42048.0,29.36,29.36,29.3417,29.3417,42048.0
2017-02-10 14:00:00,31.96,31.96,31.95,31.96,33452.0,29.3417,29.3417,29.3325,29.3417,33452.0
2017-02-10 14:10:00,31.96,31.97,31.96,31.97,34988.0,29.3417,29.3508,29.3417,29.3508,34988.0
2017-02-10 14:20:00,31.96,31.97,31.95,31.95,99788.0,29.3417,29.3508,29.3325,29.3325,99788.0
2017-02-10 14:30:00,31.96,31.96,31.95,31.95,66424.0,29.3417,29.3417,29.3325,29.3325,66424.0
2017-02-10 14:40:00,31.95,31.96,31.95,31.95,39560.0,29.3325,29.3417,29.3325,29.3325,39560.0
2017-02-10 14:50:00,31.95,31.95,31.93,31.93,816772.0,29.3325,29.3325,29.3141,29.3141,816772.0
2017-02-10 15:00:00,31.94,31.95,31.93,31.95,39056.0,29.3233,29.3325,29.3141,29.3325,39056.0
2017-02-10 15:10:00,31.95,31.95,31.93,31.94,81720.0,29.3325,29.3325,29.3141,29.3233,81720.0
2017-02-10 15:20:00,31.94,31.95,31.93,31.95,23916.0,29.3233,29.3325,29.3141,29.3325,23916.0
2017-02-10 15:30:00,31.94,31.96,31.94,31.96,33384.0,29.3233,29.3417,29.3233,29.3417,33384.0
2017-02-10 15:40:00,31.96,31.96,31.94,31.94,29040.0,29.3417,29.3417,29.3233,29.3233,29040.0
2017-02-10 15:50:00,31.94,31.95,31.93,31.94,59948.0,29.3233,29.3325,29.3141,29.3233,59948.0
2017-02-13 09:30:00,32.03,32.05,32.0,32.04,104040.0,29.4059,29.4243,29.3784,29.4151,104040.0
2017-02-13 09:40:00,32.04,32.08,32.04,32.06,35044.0,29.4151,29.4518,29.4151,29.4335,35044.0
2017-02-13 09:50:00,32.06,32.06,32.04,32.05,12792.0,29.4335,29.4335,29.4151,29.4243,12792.0
2017-02-13 10:00:00,32.06,32.08,32.05,32.07,59508.0,29.4335,29.4518,29.4243,29.4426,59508.0
2017-02-13 10:10:00,32.07,32.07,32.06,32.07,13316.0,29.4426,29.4426,29.4335,29.4426,13316.0
2017-02-13 10:20:00,32.07,32.07,32.06,32.07,11676.0,29.4426,29.4426,29.4335,29.4426,11676.0
2017-02-13 10:30:00,32.08,32.08,32.05,32.06,19220.0,29.4518,29.4518,29.4243,29.4335,19220.0
2017-02-13 10:40:00,32.07,32.08,32.07,32.07,39884.0,29.4426,29.4518,29.4426,29.4426,39884.0
2017-02-13 10:50:00,32.07,32.07,32.06,32.07,16092.0,29.4426,29.4426,29.4335,29.4426,16092.0
2017-02-13 11:00:00,32.08,32.08,32.06,32.06,100864.0,29.4518,29.4518,29.4335,29.4335,100864.0
2017-02-13 11:10:00,32.06,32.07,32.05,32.07,42488.0,29.4335,29.4426,29.4243,29.4426,42488.0
2017-02-13 11:20:00,32.07,32.09,32.07,32.08,35272.0,29.4426,29.461,29.4426,29.4518,35272.0
2017-02-13 11:30:00,32.08,32.09,32.07,32.07,13764.0,29.4518,29.461,29.4426,29.4426,13764.0
2017-02-13 11:40:00,32.07,32.09,32.07,32.08,34872.0,29.4426,29.461,29.4426,29.4518,34872.0
2017-02-13 11:50:00,32.07,32.07,32.06,32.06,8444.0,29.4426,29.4426,29.4335,29.4335,8444.0
2017-02-13 12:00:00,32.06,32.08,32.06,32.07,44684.0,29.4335,29.4518,29.4335,29.4426,44684.0
2017-02-13 12:10:00,32.08,32.08,32.07,32.08,13272.0,29.4518,29.4518,29.4426,29.4518,13272.0
2017-02-13 12:20:00,32.08,32.08,32.07,32.08,20416.0,29.4518,29.4518,29.4426,29.4518,20416.0
2017-02-13 12:30:00,32.07,32.09,32.07,32.09,18404.0,29.4426,29.461,29.4426,29.461,18404.0
2017-02-13 12:40:00,32.08,32.09,32.08,32.08,20572.0,29.4518,29.461,29.4518,29.4518,20572.0
2017-02-13 12:50:00,32.09,32.1,32.08,32.09,18392.0,29.461,29.4702,29.4518,29.461,18392.0
2017-02-13 13:00:00,32.09,32.1,32.09,32.09,9904.0,29.461,29.4702,29.461,29.461,9904.0
2017-02-13 13:10:00,32.09,32.11,32.09,32.11,183628.0,29.461,29.4794,29.461,29.4794,183628.0
2017-02-13 13:20:00,32.11,32.13,32.11,32.13,99200.0,29.4794,29.4977,29.4794,29.4977,99200.0
2017-02-13 13:30:00,32.13,32.13,32.11,32.13,60064.0,29.4977,29.4977,29.4794,29.4977,60064.0
2017-02-13 13:40:00,32.13,32.13,32.11,32.11,27180.0,29.4977,29.4977,29.4794,29.4794,27180.0
2017-02-13 13:50:00,32.11,32.13,32.11,32.12,54372.0,29.4794,29.4977,29.4794,29.4886,54372.0
2017-02-13 14:00:00,32.12,32.13,32.11,32.13,34780.0,29.4886,29.4977,29.4794,29.4977,34780.0
2017-02-13 14:10:00,32.13,32.13,32.12,32.13,37940.0,29.4977,29.4977,29.4886,29.4977,37940.0
2017-02-13 14:20:00,32.13,32.13,32.12,32.13,15348.0,29.4977,29.4977,29.4886,29.4977,15348.0
2017-02-13 14:30:00,32.12,32.12,32.11,32.12,44344.0,29.4886,29.4886,29.4794,29.4886,44344.0
2017-02-13 14:40:00,32.12,32.13,32.11,32.11,19780.0,29.4886,29.4977,29.4794,29.4794,19780.0
2017-02-13 14:50:00,32.11,32.12,32.1,32.1,21624.0,29.4794,29.4886,29.4702,29.4702,21624.0
2017-02-13 15:00:00,32.11,32.12,32.1,32.12,29136.0,29.4794,29.4886,29.4702,29.4886,29136.0
2017-02-13 15:10:00,32.12,32.12,32.11,32.11,30116.0,29.4886,29.4886,29.4794,29.4794,30116.0
2017-02-13 15:20:00,32.11,32.12,32.1,32.11,37124.0,29.4794,29.4886,29.4702,29.4794,37124.0
2017-02-13 15:30:00,32.11,32.11,32.1,32.11,48456.0,29.4794,29.4794,29.4702,29.4794,48456.0
2017-02-13 15:40:00,32.11,32.11,32.1,32.1,59940.0,29.4794,29.4794,29.4702,29.4702,59940.0
2017-02-13 15:50:00,32.1,32.11,32.08,32.1,310016.0,29.4702,29.4794,29.4518,29.4702,310016.0
2017-02-14 09:30:00,32.07,32.11,32.05,32.09,244532.0,29.4426,29.4794,29.4243,29.461,244532.0
2017-02-14 09:40:00,32.09,32.1,32.06,32.07,37872.0,29.461,29.4702,29.4335,29.4426,37872.0
2017-02-14 09:50:00,32.07,32.08,32.07,32.07,35228.0,29.4426,29.4518,29.4426,29.4426,35228.0
2017-02-14 10:00:00,32.06,32.06,32.02,32.04,101340.0,29.4335,29.4335,29.3967,29.4151,101340.0
2017-02-14 10:10:00,32.03,32.08,32.03,32.06,160860.0,29.4059,29.4518,29.4059,29.4335,160860.0
2017-02-14 10:20:00,32.06,32.07,32.05,32.05,36632.0,29.4335,29.4426,29.4243,29.4243,36632.0
2017-02-14 10:30:00,32.05,32.06,32.01,32.02,24976.0,29.4243,29.4335,29.3876,29.3967,24976.0
2017-02-14 10:40:00,32.02,32.04,32.01,32.04,24884.0,29.3967,29.4151,29.3876,29.4151,24884.0
2017-02-14 10:50:00,32.04,32.06,32.04,32.05,27512.0,29.4151,29.4335,29.4151,29.4243,27512.0
2017-02-14 11:00:00,32.05,32.05,32.02,32.03,29900.0,29.4243,29.4243,29.3967,29.4059,29900.0
2017-02-14 11:10:00,32.03,32.06,32.03,32.06,32504.0,29.4059,29.4335,29.4059,29.4335,32504.0
2017-02-14 11:20:00,32.07,32.07,32.06,32.06,14648.0,29.4426,29.4426,29.4335,29.4335,14648.0
2017-02-14 11:30:00,32.07,32.08,32.06,32.07,16008.0,29.4426,29.4518,29.4335,29.4426,16008.0
2017-02-14 11:40:00,32.07,32.08,32.07,32.07,9692.0,29.4426,29.4518,29.4426,29.4426,9692.0
2017-02-14 11:50:00,32.07,32.1,32.07,32.09,13968.0,29.4426,29.4702,29.4426,29.461,13968.0
2017-02-14 12:00:00,32.09,32.11,32.09,32.1,19032.0,29.461,29.4794,29.461,29.4702,19032.0
2017-02-14 12:10:00,32.1,32.1,32.09,32.1,15204.0,29.4702,29.4702,29.461,29.4702,15204.0
2017-02-14 12:20:00,32.09,32.1,32.09,32.1,24400.0,29.461,29.4702,29.461,29.4702,24400.0
2017-02-14 12:30:00,32.1,32.13,32.1,32.11,28456.0,29.4702,29.4977,29.4702,29.4794,28456.0
2017-02-14 12:40:00,32.11,32.12,32.11,32.12,18256.0,29.4794,29.4886,29.4794,29.4886,18256.0
2017-02-14 12:50:00,32.12,32.15,32.12,32.14,28012.0,29.4886,29.5161,29.4886,29.5069,28012.0
2017-02-14 13:00:00,32.13,32.16,32.13,32.16,20108.0,29.4977,29.5253,29.4977,29.5253,20108.0
2017-02-14 13:10:00,32.16,32.17,32.16,32.16,18944.0,29.5253,29.5345,29.5253,29.5253,18944.0
2017-02-14 13:20:00,32.16,32.17,32.16,32.16,50836.0,29.5253,29.5345,29.5253,29.5253,50836.0
2017-02-14 13:30:00,32.16,32.17,32.15,32.17,17708.0,29.5253,29.5345,29.5161,29.5345,17708.0
2017-02-14 13:40:00,32.17,32.17,32.16,32.17,12724.0,29.5345,29.5345,29.5253,29.5345,12724.0
2017-02-14 13:50:00,32.16,32.18,32.16,32.18,26796.0,29.5253,29.5436,29.5253,29.5436,26796.0
2017-02-14 14:00:00,32.17,32.2,32.17,32.19,23032.0,29.5345,29.562,29.5345,29.5528,23032.0
2017-02-14 14:10:00,32.19,32.2,32.19,32.19,15720.0,29.5528,29.562,29.5528,29.5528,15720.0
2017-02-14 14:20:00,32.19,32.19,32.18,32.18,80648.0,29.5528,29.5528,29.5436,29.5436,80648.0
2017-02-14 14:30:00,32.18,32.18,32.16,32.17,114932.0,29.5436,29.5436,29.5253,29.5345,114932.0
2017-02-14 14:40:00,32.17,32.18,32.16,32.16,52348.0,29.5345,29.5436,29.5253,29.5253,52348.0
2017-02-14 14:50:00,32.16,32.16,32.15,32.16,11204.0,29.5253,29.5253,29.5161,29.5253,11204.0
2017-02-14 15:00:00,32.16,32.17,32.15,32.16,136696.0,29.5253,29.5345,29.5161,29.5253,136696.0
2017-02-14 15:10:00,32.16,32.17,32.15,32.16,34508.0,29.5253,29.5345,29.5161,29.5253,34508.0
2017-02-14 15:20:00,32.16,32.17,32.16,32.17,51980.0,29.5253,29.5345,29.5253,29.5345,51980.0
2017-02-14 15:30:00,32.17,32.17,32.15,32.17,34480.0,29.5345,29.5345,29.5161,29.5345,34480.0
2017-02-14 15:40:00,32.18,32.19,32.18,32.18,31352.0,29.5436,29.5528,29.5436,29.5436,31352.0
2017-02-14 15:50:00,32.19,32.2,32.18,32.2,149476.0,29.5528,29.562,29.5436,29.562,149476.0
2017-02-15 09:30:00,32.19,32.2,32.18,32.2,68956.0,29.5528,29.562,29.5436,29.562,68956.0
2017-02-15 09:40:00,32.2,32.22,32.2,32.22,25032.0,29.562,29.5804,29.562,29.5804,25032.0
2017-02-15 09:50:00,32.22,32.22,32.21,32.22,5176.0,29.5804,29.5804,29.5712,29.5804,5176.0
2017-02-15 10:00:00,32.22,32.22,32.2,32.21,53840.0,29.5804,29.5804,29.562,29.5712,53840.0
2017-02-15 10:10:00,32.21,32.23,32.2,32.22,69220.0,29.5712,29.5895,29.562,29.5804,69220.0
2017-02-15 10:20:00,32.22,32.24,32.21,32.23,33888.0,29.5804,29.5987,29.5712,29.5895,33888.0
2017-02-15 10:30:00,32.23,32.25,32.23,32.24,18060.0,29.5895,29.6079,29.5895,29.5987,18060.0
2017-02-15 10:40:00,32.23,32.24,32.23,32.24,10488.0,29.5895,29.5987,29.5895,29.5987,10488.0
2017-02-15 10:50:00,32.24,32.25,32.24,32.25,13728.0,29.5987,29.6079,29.5987,29.6079,13728.0
2017-02-15 11:00:00,32.25,32.26,32.24,32.26,11652.0,29.6079,29.6171,29.5987,29.6171,11652.0
2017-02-15 11:10:00,32.26,32.29,32.26,32.28,17232.0,29.6171,29.6446,29.6171,29.6354,17232.0
2017-02-15 11:20:00,32.28,32.29,32.27,32.29,41664.0,29.6354,29.6446,29.6263,29.6446,41664.0
2017-02-15 11:30:00,32.29,32.29,32.25,32.26,32128.0,29.6446,29.6446,29.6079,29.6171,32128.0
2017-02-15 11:40:00,32.27,32.27,32.23,32.25,26752.0,29.6263,29.6263,29.5895,29.6079,26752.0
2017-02-15 11:50:00,32.25,32.26,32.25,32.26,15972.0,29.6079,29.6171,29.6079,29.6171,15972.0
2017-02-15 12:00:00,32.26,32.27,32.25,32.25,35936.0,29.6171,29.6263,29.6079,29.6079,35936.0
2017-02-15 12:10:00,32.24,32.26,32.24,32.25,12036.0,29.5987,29.6171,29.5987,29.6079,12036.0
2017-02-15 12:20:00,32.25,32.27,32.25,32.27,21952.0,29.6079,29.6263,29.6079,29.6263,21952.0
2017-02-15 12:30:00,32.27,32.28,32.26,32.28,14204.0,29.6263,29.6354,29.6171,29.6354,14204.0
2017-02-15 12:40:00,32.28,32.29,32.27,32.27,19268.0,29.6354,29.6446,29.6263,29.6263,19268.0
2017-02-15 12:50:00,32.29,32.3,32.28,32.28,10492.0,29.6446,29.6538,29.6354,29.6354,10492.0
2017-02-15 13:00:00,32.28,32.3,32.28,32.3,10724.0,29.6354,29.6538,29.6354,29.6538,10724.0
2017-02-15 13:10:00,32.3,32.3,32.27,32.28,23732.0,29.6538,29.6538,29.6263,29.6354,23732.0
2017-02-15 13:20:00,32.28,32.3,32.28,32.3,15604.0,29.6354,29.6538,29.6354,29.6538,15604.0
2017-02-15 13:30:00,32.3,32.3,32.29,32.29,12764.0,29.6538,29.6538,29.6446,29.6446,12764.0
2017-02-15 13:40:00,32.3,32.31,32.29,32.31,45136.0,29.6538,29.663,29.6446,29.663,45136.0
2017-02-15 13:50:00,32.31,32.34,32.31,32.32,26912.0,29.663,29.6905,29.663,29.6722,26912.0
2017-02-15 14:00:00,32.32,32.34,32.32,32.32,11528.0,29.6722,29.6905,29.6722,29.6722,11528.0
2017-02-15 14:10:00,32.32,32.33,32.31,32.32,19092.0,29.6722,29.6813,29.663,29.6722,19092.0
2017-02-15 14:20:00,32.32,32.33,32.31,32.33,12212.0,29.6722,29.6813,29.663,29.6813,12212.0
2017-02-15 14:30:00,32.34,32.35,32.34,32.34,83940.0,29.6905,29.6997,29.6905,29.6905,83940.0
2017-02-15 14:40:00,32.34,32.35,32.33,32.35,49112.0,29.6905,29.6997,29.6813,29.6997,49112.0
2017-02-15 14:50:00,32.35,32.36,32.34,32.36,497044.0,29.6997,29.7089,29.6905,29.7089,497044.0
2017-02-15 15:00:00,32.35,32.37,32.35,32.36,67896.0,29.6997,29.7181,29.6997,29.7089,67896.0
2017-02-15 15:10:00,32.36,32.4,32.36,32.39,58228.0,29.7089,29.7456,29.7089,29.7364,58228.0
2017-02-15 15:20:00,32.39,32.4,32.38,32.39,58548.0,29.7364,29.7456,29.7273,29.7364,58548.0
2017-02-15 15:30:00,32.38,32.39,32.38,32.38,21152.0,29.7273,29.7364,29.7273,29.7273,21152.0
2017-02-15 15:40:00,32.38,32.39,32.37,32.37,158580.0,29.7273,29.7364,29.7181,29.7181,158580.0
2017-02-15 15:50:00,32.37,32.38,32.35,32.37,125020.0,29.7181,29.7273,29.6997,29.7181,125020.0
2017-02-16 09:30:00,32.38,32.41,32.37,32.38,84568.0,29.7273,29.7548,29.7181,29.7273,84568.0
2017-02-16 09:40:00,32.4,32.4,32.36,32.36,28312.0,29.7456,29.7456,29.7089,29.7089,28312.0
2017-02-16 09:50:00,32.35,32.35,32.32,32.34,17008.0,29.6997,29.6997,29.6722,29.6905,17008.0
2017-02-16 10:00:00,32.32,32.34,32.32,32.34,22612.0,29.6722,29.6905,29.6722,29.6905,22612.0
2017-02-16 10:10:00,32.34,32.35,32.33,32.33,39192.0,29.6905,29.6997,29.6813,29.6813,39192.0
2017-02-16 10:20:00,32.34,32.36,32.34,32.35,40208.0,29.6905,29.7089,29.6905,29.6997,40208.0
2017-02-16 10:30:00,32.35,32.38,32.34,32.37,27628.0,29.6997,29.7273,29.6905,29.7181,27628.0
2017-02-16 10:40:00,32.37,32.38,32.3,32.3,20784.0,29.7181,29.7273,29.6538,29.6538,20784.0
2017-02-16 10:50:00,32.31,32.31,32.25,32.28,20188.0,29.663,29.663,29.6079,29.6354,20188.0
2017-02-16 11:00:00,32.29,32.29,32.25,32.27,24824.0,29.6446,29.6446,29.6079,29.6263,24824.0
2017-02-16 11:10:00,32.27,32.28,32.24,32.27,22728.0,29.6263,29.6354,29.5987,29.6263,22728.0
2017-02-16 11:20:00,32.29,32.31,32.29,32.3,35600.0,29.6446,29.663,29.6446,29.6538,35600.0
2017-02-16 11:30:00,32.3,32.31,32.28,32.29,25256.0,29.6538,29.663,29.6354,29.6446,25256.0
2017-02-16 11:40:00,32.29,32.3,32.29,32.3,23596.0,29.6446,29.6538,29.6446,29.6538,23596.0
2017-02-16 11:50:00,32.31,32.33,32.31,32.32,25280.0,29.663,29.6813,29.663,29.6722,25280.0
2017-02-16 12:00:00,32.32,32.33,32.3,32.3,28304.0,29.6722,29.6813,29.6538,29.6538,28304.0
2017-02-16 12:10:00,32.3,32.31,32.29,32.31,16872.0,29.6538,29.663,29.6446,29.663,16872.0
2017-02-16 12:20:00,32.33,32.33,32.32,32.32,4996.0,29.6813,29.6813,29.6722,29.6722,4996.0
2017-02-16 12:30:00,32.32,32.34,32.31,32.34,14164.0,29.6722,29.6905,29.663,29.6905,14164.0
2017-02-16 12:40:00,32.33,32.34,32.33,32.33,28348.0,29.6813,29.6905,29.6813,29.6813,28348.0
2017-02-16 12:50:00,32.34,32.35,32.32,32.32,13036.0,29.6905,29.6997,29.6722,29.6722,13036.0
2017-02-16 13:00:00,32.31,32.31,32.29,32.3,21944.0,29.663,29.663,29.6446,29.6538,21944.0
2017-02-16 13:10:00,32.31,32.31,32.3,32.31,20736.0,29.663,29.663,29.6538,29.663,20736.0
2017-02-16 13:20:00,32.31,32.32,32.29,32.3,55848.0,29.663,29.6722,29.6446,29.6538,55848.0
2017-02-16 13:30:00,32.3,32.31,32.29,32.31,12020.0,29.6538,29.663,29.6446,29.663,12020.0
2017-02-16 13:40:00,32.31,32.31,32.29,32.3,18880.0,29.663,29.663,29.6446,29.6538,18880.0
2017-02-16 13:50:00,32.3,32.31,32.3,32.31,35128.0,29.6538,29.663,29.6538,29.663,35128.0
2017-02-16 14:00:00,32.31,32.32,32.31,32.32,23076.0,29.663,29.6722,29.663,29.6722,23076.0
2017-02-16 14:10:00,32.32,32.33,32.29,32.3,30992.0,29.6722,29.6813,29.6446,29.6538,30992.0
2017-02-16 14:20:00,32.3,32.3,32.28,32.3,153556.0,29.6538,29.6538,29.6354,29.6538,153556.0
2017-02-16 14:30:00,32.3,32.3,32.29,32.29,73600.0,29.6538,29.6538,29.6446,29.6446,73600.0
2017-02-16 14:40:00,32.29,32.31,32.29,32.3,46168.0,29.6446,29.663,29.6446,29.6538,46168.0
2017-02-16 14:50:00,32.3,32.32,32.29,32.32,62924.0,29.6538,29.6722,29.6446,29.6722,62924.0
2017-02-16 15:00:00,32.32,32.33,32.31,32.32,43004.0,29.6722,29.6813,29.663,29.6722,43004.0
2017-02-16 15:10:00,32.31,32.33,32.31,32.32,45740.0,29.663,29.6813,29.663,29.6722,45740.0
2017-02-16 15:20:00,32.32,32.34,32.32,32.34,79540.0,29.6722,29.6905,29.6722,29.6905,79540.0
2017-02-16 15:30:00,32.33,32.36,32.33,32.35,26876.0,29.6813,29.7089,29.6813,29.6997,26876.0
2017-02-16 15:40:00,32.36,32.36,32.34,32.34,29256.0,29.7089,29.7089,29.6905,29.6905,29256.0
2017-02-16 15:50:00,32.34,32.37,32.34,32.36,111584.0,29.6905,29.7181,29.6905,29.7089,111584.0
2017-02-17 09:30:00,32.29,32.32,32.27,32.32,80136.0,29.6446,29.6722,29.6263,29.6722,80136.0
2017-02-17 09:40:00,32.31,32.35,32.31,32.35,25908.0,29.663,29.6997,29.663,29.6997,25908.0
2017-02-17 09:50:00,32.34,32.35,32.32,32.34,31360.0,29.6905,29.6997,29.6722,29.6905,31360.0
2017-02-17 10:00:00,32.34,32.35,32.33,32.34,24940.0,29.6905,29.6997,29.6813,29.6905,24940.0
2017-02-17 10:10:00,32.33,32.35,32.33,32.35,42956.0,29.6813,29.6997,29.6813,29.6997,42956.0
2017-02-17 10:20:00,32.35,32.35,32.34,32.35,30904.0,29.6997,29.6997,29.6905,29.6997,30904.0
2017-02-17 10:30:00,32.34,32.34,32.32,32.33,26036.0,29.6905,29.6905,29.6722,29.6813,26036.0
2017-02-17 10:40:00,32.34,32.34,32.32,32.33,29236.0,29.6905,29.6905,29.6722,29.6813,29236.0
2017-02-17 10:50:00,32.32,32.33,32.31,32.31,26752.0,29.6722,29.6813,29.663,29.663,26752.0
2017-02-17 11:00:00,32.31,32.32,32.3,32.3,19124.0,29.663,29.6722,29.6538,29.6538,19124.0
2017-02-17 11:10:00,32.31,32.33,32.3,32.3,22044.0,29.663,29.6813,29.6538,29.6538,22044.0
2017-02-17 11:20:00,32.3,32.3,32.29,32.29,18916.0,29.6538,29.6538,29.6446,29.6446,18916.0
2017-02-17 11:30:00,32.3,32.32,32.3,32.31,47664.0,29.6538,29.6722,29.6538,29.663,47664.0
2017-02-17 11:40:00,32.31,32.32,32.31,32.32,216072.0,29.663,29.6722,29.663,29.6722,216072.0
2017-02-17 11:50:00,32.32,32.33,32.32,32.32,22784.0,29.6722,29.6813,29.6722,29.6722,22784.0
2017-02-17 12:00:00,32.31,32.32,32.31,32.32,14160.0,29.663,29.6722,29.663,29.6722,14160.0
2017-02-17 12:10:00,32.31,32.32,32.31,32.32,42664.0,29.663,29.6722,29.663,29.6722,42664.0
2017-02-17 12:20:00,32.33,32.33,32.33,32.33,17572.0,29.6813,29.6813,29.6813,29.6813,17572.0
2017-02-17 12:30:00,32.33,32.33,32.32,32.32,12744.0,29.6813,29.6813,29.6722,29.6722,12744.0
2017-02-17 12:40:00,32.32,32.33,32.32,32.32,36332.0,29.6722,29.6813,29.6722,29.6722,36332.0
2017-02-17 12:50:00,32.32,32.33,32.32,32.33,49500.0,29.6722,29.6813,29.6722,29.6813,49500.0
2017-02-17 13:00:00,32.33,32.34,32.32,32.32,17700.0,29.6813,29.6905,29.6722,29.6722,17700.0
2017-02-17 13:10:00,32.32,32.33,32.32,32.33,15412.0,29.6722,29.6813,29.6722,29.6813,15412.0
2017-02-17 13:20:00,32.33,32.33,32.32,32.33,9444.0,29.6813,29.6813,29.6722,29.6813,9444.0
2017-02-17 13:30:00,32.34,32.34,32.33,32.33,6140.0,29.6905,29.6905,29.6813,29.6813,6140.0
2017-02-17 13:40:00,32.33,32.34,32.33,32.33,29452.0,29.6813,29.6905,29.6813,29.6813,29452.0
2017-02-17 13:50:00,32.33,32.33,32.32,32.33,12856.0,29.6813,29.6813,29.6722,29.6813,12856.0
2017-02-17 14:00:00,32.33,32.33,32.33,32.33,22200.0,29.6813,29.6813,29.6813,29.6813,22200.0
2017-02-17 14:10:00,32.33,32.35,32.33,32.34,26196.0,29.6813,29.6997,29.6813,29.6905,26196.0
2017-02-17 14:20:00,32.34,32.35,32.34,32.35,34800.0,29.6905,29.6997,29.6905,29.6997,34800.0
2017-02-17 14:30:00,32.35,32.36,32.35,32.35,41588.0,29.6997,29.7089,29.6997,29.6997,41588.0
2017-02-17 14:40:00,32.35,32.37,32.35,32.36,63212.0,29.6997,29.7181,29.6997,29.7089,63212.0
2017-02-17 14:50:00,32.36,32.36,32.35,32.35,25428.0,29.7089,29.7089,29.6997,29.6997,25428.0
2017-02-17 15:00:00,32.35,32.36,32.35,32.35,19972.0,29.6997,29.7089,29.6997,29.6997,19972.0
2017-02-17 15:10:00,32.35,32.37,32.35,32.37,41512.0,29.6997,29.7181,29.6997,29.7181,41512.0
2017-02-17 15:20:00,32.37,32.37,32.35,32.37,34524.0,29.7181,29.7181,29.6997,29.7181,34524.0
2017-02-17 15:30:00,32.37,32.37,32.36,32.36,32228.0,29.7181,29.7181,29.7089,29.7089,32228.0
2017-02-17 15:40:00,32.37,32.38,32.36,32.36,35708.0,29.7181,29.7273,29.7089,29.7089,35708.0
2017-02-17 15:50:00,32.37,32.42,32.37,32.42,64900.0,29.7181,29.764,29.7181,29.764,64900.0
2017-02-21 09:30:00,32.5,32.5,32.46,32.49,98608.0,29.8374,29.8374,29.8007,29.8282,98608.0
2017-02-21 09:40:00,32.51,32.53,32.5,32.52,76368.0,29.8466,29.865,29.8374,29.8558,76368.0
2017-02-21 09:50:00,32.53,32.55,32.53,32.54,13920.0,29.865,29.8833,29.865,29.8741,13920.0
2017-02-21 10:00:00,32.54,32.57,32.53,32.57,43512.0,29.8741,29.9017,29.865,29.9017,43512.0
2017-02-21 10:10:00,32.57,32.58,32.57,32.58,75928.0,29.9017,29.9109,29.9017,29.9109,75928.0
2017-02-21 10:20:00,32.58,32.59,32.57,32.57,8964.0,29.9109,29.92,29.9017,29.9017,8964.0
2017-02-21 10:30:00,32.58,32.58,32.57,32.57,16684.0,29.9109,29.9109,29.9017,29.9017,16684.0
2017-02-21 10:40:00,32.58,32.6,32.58,32.59,22048.0,29.9109,29.9292,29.9109,29.92,22048.0
2017-02-21 10:50:00,32.6,32.6,32.57,32.58,26964.0,29.9292,29.9292,29.9017,29.9109,26964.0
2017-02-21 11:00:00,32.57,32.58,32.56,32.56,24652.0,29.9017,29.9109,29.8925,29.8925,24652.0
2017-02-21 11:10:00,32.57,32.58,32.57,32.58,22220.0,29.9017,29.9109,29.9017,29.9109,22220.0
2017-02-21 11:20:00,32.58,32.58,32.52,32.52,24156.0,29.9109,29.9109,29.8558,29.8558,24156.0
2017-02-21 11:30:00,32.52,32.53,32.5,32.51,39624.0,29.8558,29.865,29.8374,29.8466,39624.0
2017-02-21 11:40:00,32.52,32.53,32.51,32.51,20072.0,29.8558,29.865,29.8466,29.8466,20072.0
2017-02-21 11:50:00,32.52,32.53,32.52,32.53,22340.0,29.8558,29.865,29.8558,29.865,22340.0
2017-02-21 12:00:00,32.54,32.55,32.53,32.54,29604.0,29.8741,29.8833,29.865,29.8741,29604.0
2017-02-21 12:10:00,32.54,32.54,32.52,32.53,30652.0,29.8741,29.8741,29.8558,29.865,30652.0
2017-02-21 12:20:00,32.53,32.55,32.52,32.55,14948.0,29.865,29.8833,29.8558,29.8833,14948.0
2017-02-21 12:30:00,32.54,32.55,32.54,32.55,14760.0,29.8741,29.8833,29.8741,29.8833,14760.0
2017-02-21 12:40:00,32.55,32.55,32.53,32.54,35620.0,29.8833,29.8833,29.865,29.8741,35620.0
2017-02-21 12:50:00,32.54,32.54,32.53,32.53,23956.0,29.8741,29.8741,29.865,29.865,23956.0
2017-02-21 13:00:00,32.52,32.53,32.52,32.52,35772.0,29.8558,29.865,29.8558,29.8558,35772.0
2017-02-21 13:10:00,32.52,32.54,32.52,32.54,10700.0,29.8558,29.8741,29.8558,29.8741,10700.0
2017-02-21 13:20:00,32.54,32.55,32.53,32.55,22588.0,29.8741,29.8833,29.865,29.8833,22588.0
2017-02-21 13:30:00,32.54,32.54,32.52,32.52,17004.0,29.8741,29.8741,29.8558,29.8558,17004.0
2017-02-21 13:40:00,32.52,32.52,32.52,32.52,39260.0,29.8558,29.8558,29.8558,29.8558,39260.0
2017-02-21 13:50:00,32.52,32.52,32.51,32.52,15700.0,29.8558,29.8558,29.8466,29.8558,15700.0
2017-02-21 14:00:00,32.52,32.54,32.52,32.54,26832.0,29.8558,29.8741,29.8558,29.8741,26832.0
2017-02-21 14:10:00,32.54,32.55,32.54,32.55,33604.0,29.8741,29.8833,29.8741,29.8833,33604.0
2017-02-21 14:20:00,32.55,32.57,32.55,32.56,49952.0,29.8833,29.9017,29.8833,29.8925,49952.0
2017-02-21 14:30:00,32.56,32.56,32.55,32.56,30688.0,29.8925,29.8925,29.8833,29.8925,30688.0
2017-02-21 14:40:00,32.55,32.57,32.55,32.57,20868.0,29.8833,29.9017,29.8833,29.9017,20868.0
2017-02-21 14:50:00,32.57,32.57,32.56,32.57,22364.0,29.9017,29.9017,29.8925,29.9017,22364.0
2017-02-21 15:00:00,32.56,32.57,32.56,32.57,48664.0,29.8925,29.9017,29.8925,29.9017,48664.0
2017-02-21 15:10:00,32.56,32.58,32.56,32.58,74932.0,29.8925,29.9109,29.8925,29.9109,74932.0
2017-02-21 15:20:00,32.58,32.59,32.57,32.59,39936.0,29.9109,29.92,29.9017,29.92,39936.0
2017-02-21 15:30:00,32.59,32.6,32.58,32.59,69892.0,29.92,29.9292,29.9109,29.92,69892.0
2017-02-21 15:40:00,32.59,32.6,32.59,32.59,35836.0,29.92,29.9292,29.92,29.92,35836.0
2017-02-21 15:50:00,32.59,32.61,32.58,32.58,126404.0,29.92,29.9384,29.9109,29.9109,126404.0
2017-02-22 09:30:00,32.54,32.56,32.51,32.51,134936.0,29.8741,29.8925,29.8466,29.8466,134936.0
2017-02-22 09:40:00,32.51,32.53,32.5,32.52,15968.0,29.8466,29.865,29.8374,29.8558,15968.0
2017-02-22 09:50:00,32.53,32.53,32.51,32.52,21864.0,29.865,29.865,29.8466,29.8558,21864.0
2017-02-22 10:00:00,32.55,32.55,32.52,32.55,47244.0,29.8833,29.8833,29.8558,29.8833,47244.0
2017-02-22 10:10:00,32.54,32.58,32.54,32.58,20920.0,29.8741,29.9109,29.8741,29.9109,20920.0
2017-02-22 10:20:00,32.58,32.58,32.57,32.58,26428.0,29.9109,29.9109,29.9017,29.9109,26428.0
2017-02-22 10:30:00,32.58,32.59,32.57,32.59,46800.0,29.9109,29.92,29.9017,29.92,46800.0
2017-02-22 10:40:00,32.59,32.59,32.57,32.57,22008.0,29.92,29.92,29.9017,29.9017,22008.0
2017-02-22 10:50:00,32.57,32.57,32.56,32.56,14376.0,29.9017,29.9017,29.8925,29.8925,14376.0
2017-02-22 11:00:00,32.56,32.57,32.54,32.54,16776.0,29.8925,29.9017,29.8741,29.8741,16776.0
2017-02-22 11:10:00,32.54,32.55,32.53,32.55,25580.0,29.8741,29.8833,29.865,29.8833,25580.0
2017-02-22 11:20:00,32.56,32.57,32.55,32.57,51772.0,29.8925,29.9017,29.8833,29.9017,51772.0
2017-02-22 11:30:00,32.57,32.57,32.55,32.55,37240.0,29.9017,29.9017,29.8833,29.8833,37240.0
2017-02-22 11:40:00,32.55,32.56,32.55,32.55,34068.0,29.8833,29.8925,29.8833,29.8833,34068.0
2017-02-22 11:50:00,32.56,32.56,32.55,32.55,30100.0,29.8925,29.8925,29.8833,29.8833,30100.0
2017-02-22 12:00:00,32.54,32.56,32.54,32.55,19648.0,29.8741,29.8925,29.8741,29.8833,19648.0
2017-02-22 12:10:00,32.55,32.57,32.55,32.57,14712.0,29.8833,29.9017,29.8833,29.9017,14712.0
2017-02-22 12:20:00,32.57,32.57,32.56,32.57,16188.0,29.9017,29.9017,29.8925,29.9017,16188.0
2017-02-22 12:30:00,32.57,32.57,32.57,32.57,54340.0,29.9017,29.9017,29.9017,29.9017,54340.0
2017-02-22 12:40:00,32.57,32.58,32.57,32.58,13480.0,29.9017,29.9109,29.9017,29.9109,13480.0
2017-02-22 12:50:00,32.58,32.58,32.57,32.58,9880.0,29.9109,29.9109,29.9017,29.9109,9880.0
2017-02-22 13:00:00,32.59,32.59,32.58,32.59,29284.0,29.92,29.92,29.9109,29.92,29284.0
2017-02-22 13:10:00,32.58,32.59,32.57,32.58,15892.0,29.9109,29.92,29.9017,29.9109,15892.0
2017-02-22 13:20:00,32.58,32.59,32.58,32.59,21784.0,29.9109,29.92,29.9109,29.92,21784.0
2017-02-22 13:30:00,32.58,32.59,32.58,32.59,10980.0,29.9109,29.92,29.9109,29.92,10980.0
2017-02-22 13:40:00,32.59,32.59,32.58,32.59,27852.0,29.92,29.92,29.9109,29.92,27852.0
2017-02-22 13:50:00,32.58,32.59,32.58,32.58,21480.0,29.9109,29.92,29.9109,29.9109,21480.0
2017-02-22 14:00:00,32.58,32.6,32.56,32.56,59484.0,29.9109,29.9292,29.8925,29.8925,59484.0
2017-02-22 14:10:00,32.56,32.58,32.54,32.57,30280.0,29.8925,29.9109,29.8741,29.9017,30280.0
2017-02-22 14:20:00,32.57,32.59,32.57,32.58,84836.0,29.9017,29.92,29.9017,29.9109,84836.0
2017-02-22 14:30:00,32.58,32.58,32.56,32.56,91484.0,29.9109,29.9109,29.8925,29.8925,91484.0
2017-02-22 14:40:00,32.56,32.56,32.55,32.55,30756.0,29.8925,29.8925,29.8833,29.8833,30756.0
2017-02-22 14:50:00,32.55,32.57,32.54,32.56,33860.0,29.8833,29.9017,29.8741,29.8925,33860.0
2017-02-22 15:00:00,32.55,32.56,32.54,32.55,19452.0,29.8833,29.8925,29.8741,29.8833,19452.0
2017-02-22 15:10:00,32.56,32.57,32.55,32.56,56096.0,29.8925,29.9017,29.8833,29.8925,56096.0
2017-02-22 15:20:00,32.56,32.58,32.56,32.58,44160.0,29.8925,29.9109,29.8925,29.9109,44160.0
2017-02-22 15:30:00,32.58,32.58,32.57,32.57,64372.0,29.9109,29.9109,29.9017,29.9017,64372.0
2017-02-22 15:40:00,32.57,32.58,32.56,32.57,44396.0,29.9017,29.9109,29.8925,29.9017,44396.0
2017-02-22 15:50:00,32.57,32.59,32.56,32.58,118632.0,29.9017,29.92,29.8925,29.9109,118632.0
2017-02-23 09:30:00,32.64,32.66,32.61,32.62,86524.0,29.966,29.9843,29.9384,29.9476,86524.0
2017-02-23 09:40:00,32.61,32.61,32.59,32.6,14896.0,29.9384,29.9384,29.92,29.9292,14896.0
2017-02-23 09:50:00,32.6,32.6,32.59,32.59,13344.0,29.9292,29.9292,29.92,29.92,13344.0
2017-02-23 10:00:00,32.6,32.6,32.56,32.57,25012.0,29.9292,29.9292,29.8925,29.9017,25012.0
2017-02-23 10:10:00,32.56,32.56,32.53,32.54,33160.0,29.8925,29.8925,29.865,29.8741,33160.0
2017-02-23 10:20:00,32.54,32.54,32.52,32.52,26996.0,29.8741,29.8741,29.8558,29.8558,26996.0
2017-02-23 10:30:00,32.52,32.55,32.52,32.54,35752.0,29.8558,29.8833,29.8558,29.8741,35752.0
2017-02-23 10:40:00,32.52,32.52,32.51,32.52,38212.0,29.8558,29.8558,29.8466,29.8558,38212.0
2017-02-23 10:50:00,32.52,32.52,32.47,32.48,28008.0,29.8558,29.8558,29.8099,29.8191,28008.0
2017-02-23 11:00:00,32.48,32.49,32.44,32.45,53204.0,29.8191,29.8282,29.7823,29.7915,53204.0
2017-02-23 11:10:00,32.44,32.46,32.44,32.46,16244.0,29.7823,29.8007,29.7823,29.8007,16244.0
2017-02-23 11:20:00,32.46,32.47,32.45,32.47,40844.0,29.8007,29.8099,29.7915,29.8099,40844.0
2017-02-23 11:30:00,32.47,32.5,32.47,32.49,20440.0,29.8099,29.8374,29.8099,29.8282,20440.0
2017-02-23 11:40:00,32.49,32.51,32.49,32.51,11416.0,29.8282,29.8466,29.8282,29.8466,11416.0
2017-02-23 11:50:00,32.51,32.51,32.49,32.49,25876.0,29.8466,29.8466,29.8282,29.8282,25876.0
2017-02-23 12:00:00,32.49,32.51,32.49,32.51,26136.0,29.8282,29.8466,29.8282,29.8466,26136.0
2017-02-23 12:10:00,32.5,32.54,32.49,32.54,39936.0,29.8374,29.8741,29.8282,29.8741,39936.0
2017-02-23 12:20:00,32.54,32.55,32.53,32.54,12472.0,29.8741,29.8833,29.865,29.8741,12472.0
2017-02-23 12:30:00,32.54,32.57,32.53,32.56,26720.0,29.8741,29.9017,29.865,29.8925,26720.0
2017-02-23 12:40:00,32.56,32.56,32.55,32.56,18236.0,29.8925,29.8925,29.8833,29.8925,18236.0
2017-02-23 12:50:00,32.55,32.55,32.54,32.55,12392.0,29.8833,29.8833,29.8741,29.8833,12392.0
2017-02-23 13:00:00,32.54,32.55,32.54,32.54,19276.0,29.8741,29.8833,29.8741,29.8741,19276.0
2017-02-23 13:10:00,32.55,32.55,32.53,32.53,10944.0,29.8833,29.8833,29.865,29.865,10944.0
2017-02-23 13:20:00,32.53,32.54,32.52,32.53,20228.0,29.865,29.8741,29.8558,29.865,20228.0
2017-02-23 13:30:00,32.52,32.53,32.52,32.53,18876.0,29.8558,29.865,29.8558,29.865,18876.0
2017-02-23 13:40:00,32.53,32.54,32.53,32.54,21308.0,29.865,29.8741,29.865,29.8741,21308.0
2017-02-23 13:50:00,32.53,32.55,32.53,32.55,16444.0,29.865,29.8833,29.865,29.8833,16444.0
2017-02-23 14:00:00,32.55,32.55,32.54,32.55,20200.0,29.8833,29.8833,29.8741,29.8833,20200.0
2017-02-23 14:10:00,32.54,32.55,32.54,32.55,35064.0,29.8741,29.8833,29.8741,29.8833,35064.0
2017-02-23 14:20:00,32.55,32.56,32.55,32.56,114012.0,29.8833,29.8925,29.8833,29.8925,114012.0
2017-02-23 14:30:00,32.55,32.57,32.55,32.56,18916.0,29.8833,29.9017,29.8833,29.8925,18916.0
2017-02-23 14:40:00,32.56,32.58,32.56,32.57,85468.0,29.8925,29.9109,29.8925,29.9017,85468.0
2017-02-23 14:50:00,32.57,32.59,32.57,32.58,22884.0,29.9017,29.92,29.9017,29.9109,22884.0
2017-02-23 15:00:00,32.58,32.58,32.57,32.57,44200.0,29.9109,29.9109,29.9017,29.9017,44200.0
2017-02-23 15:10:00,32.58,32.58,32.57,32.57,15384.0,29.9109,29.9109,29.9017,29.9017,15384.0
2017-02-23 15:20:00,32.58,32.59,32.56,32.56,15388.0,29.9109,29.92,29.8925,29.8925,15388.0
2017-02-23 15:30:00,32.55,32.56,32.54,32.56,29116.0,29.8833,29.8925,29.8741,29.8925,29116.0
2017-02-23 15:40:00,32.55,32.56,32.53,32.54,43780.0,29.8833,29.8925,29.865,29.8741,43780.0
2017-02-23 15:50:00,32.54,32.56,32.53,32.56,164784.0,29.8741,29.8925,29.865,29.8925,164784.0
2017-02-24 09:30:00,32.44,32.47,32.43,32.47,132048.0,29.7823,29.8099,29.7732,29.8099,132048.0
2017-02-24 09:40:00,32.47,32.48,32.47,32.47,12996.0,29.8099,29.8191,29.8099,29.8099,12996.0
2017-02-24 09:50:00,32.47,32.51,32.47,32.51,80688.0,29.8099,29.8466,29.8099,29.8466,80688.0
2017-02-24 10:00:00,32.52,32.54,32.48,32.49,116468.0,29.8558,29.8741,29.8191,29.8282,116468.0
2017-02-24 10:10:00,32.49,32.49,32.46,32.48,89924.0,29.8282,29.8282,29.8007,29.8191,89924.0
2017-02-24 10:20:00,32.49,32.5,32.48,32.48,15364.0,29.8282,29.8374,29.8191,29.8191,15364.0
2017-02-24 10:30:00,32.48,32.51,32.48,32.51,68748.0,29.8191,29.8466,29.8191,29.8466,68748.0
2017-02-24 10:40:00,32.5,32.52,32.5,32.51,19360.0,29.8374,29.8558,29.8374,29.8466,19360.0
2017-02-24 10:50:00,32.52,32.53,32.51,32.53,27392.0,29.8558,29.865,29.8466,29.865,27392.0
2017-02-24 11:00:00,32.53,32.55,32.52,32.53,57876.0,29.865,29.8833,29.8558,29.865,57876.0
2017-02-24 11:10:00,32.54,32.56,32.53,32.53,26216.0,29.8741,29.8925,29.865,29.865,26216.0
2017-02-24 11:20:00,32.53,32.54,32.53,32.54,259348.0,29.865,29.8741,29.865,29.8741,259348.0
2017-02-24 11:30:00,32.54,32.54,32.51,32.52,29068.0,29.8741,29.8741,29.8466,29.8558,29068.0
2017-02-24 11:40:00,32.52,32.52,32.49,32.51,32264.0,29.8558,29.8558,29.8282,29.8466,32264.0
2017-02-24 11:50:00,32.51,32.51,32.5,32.5,7424.0,29.8466,29.8466,29.8374,29.8374,7424.0
2017-02-24 12:00:00,32.5,32.54,32.49,32.54,191276.0,29.8374,29.8741,29.8282,29.8741,191276.0
2017-02-24 12:10:00,32.54,32.54,32.53,32.53,12656.0,29.8741,29.8741,29.865,29.865,12656.0
2017-02-24 12:20:00,32.53,32.55,32.52,32.54,3660.0,29.865,29.8833,29.8558,29.8741,3660.0
2017-02-24 12:30:00,32.54,32.55,32.53,32.54,18764.0,29.8741,29.8833,29.865,29.8741,18764.0
2017-02-24 12:40:00,32.54,32.55,32.54,32.55,15916.0,29.8741,29.8833,29.8741,29.8833,15916.0
2017-02-24 12:50:00,32.55,32.55,32.54,32.55,13568.0,29.8833,29.8833,29.8741,29.8833,13568.0
2017-02-24 13:00:00,32.54,32.55,32.52,32.52,12484.0,29.8741,29.8833,29.8558,29.8558,12484.0
2017-02-24 13:10:00,32.53,32.54,32.52,32.53,49176.0,29.865,29.8741,29.8558,29.865,49176.0
2017-02-24 13:20:00,32.53,32.54,32.52,32.52,26024.0,29.865,29.8741,29.8558,29.8558,26024.0
2017-02-24 13:30:00,32.52,32.53,32.52,32.52,15312.0,29.8558,29.865,29.8558,29.8558,15312.0
2017-02-24 13:40:00,32.52,32.54,32.52,32.53,34716.0,29.8558,29.8741,29.8558,29.865,34716.0
2017-02-24 13:50:00,32.54,32.55,32.54,32.54,24432.0,29.8741,29.8833,29.8741,29.8741,24432.0
2017-02-24 14:00:00,32.55,32.55,32.54,32.54,30160.0,29.8833,29.8833,29.8741,29.8741,30160.0
2017-02-24 14:10:00,32.54,32.56,32.54,32.56,31020.0,29.8741,29.8925,29.8741,29.8925,31020.0
2017-02-24 14:20:00,32.56,32.56,32.54,32.55,45048.0,29.8925,29.8925,29.8741,29.8833,45048.0
2017-02-24 14:30:00,32.55,32.56,32.55,32.56,65944.0,29.8833,29.8925,29.8833,29.8925,65944.0
2017-02-24 14:40:00,32.55,32.56,32.55,32.55,55888.0,29.8833,29.8925,29.8833,29.8833,55888.0
2017-02-24 14:50:00,32.55,32.56,32.55,32.55,15120.0,29.8833,29.8925,29.8833,29.8833,15120.0
2017-02-24 15:00:00,32.55,32.55,32.54,32.55,414028.0,29.8833,29.8833,29.8741,29.8833,414028.0
2017-02-24 15:10:00,32.55,32.55,32.55,32.55,23356.0,29.8833,29.8833,29.8833,29.8833,23356.0
2017-02-24 15:20:00,32.55,32.58,32.55,32.58,87312.0,29.8833,29.9109,29.8833,29.9109,87312.0
2017-02-24 15:30:00,32.58,32.6,32.58,32.6,24704.0,29.9109,29.9292,29.9109,29.9292,24704.0
2017-02-24 15:40:00,32.6,32.63,32.6,32.63,56296.0,29.9292,29.9568,29.9292,29.9568,56296.0
2017-02-24 15:50:00,32.63,32.65,32.63,32.65,137720.0,29.9568,29.9751,29.9568,29.9751,137720.0
2017-02-27 09:30:00,32.64,32.65,32.6,32.6,95976.0,29.966,29.9751,29.9292,29.9292,95976.0
2017-02-27 09:40:00,32.59,32.62,32.58,32.61,12592.0,29.92,29.9476,29.9109,29.9384,12592.0
2017-02-27 09:50:00,32.61,32.65,32.61,32.65,33680.0,29.9384,29.9751,29.9384,29.9751,33680.0
2017-02-27 10:00:00,32.65,32.65,32.62,32.64,33776.0,29.9751,29.9751,29.9476,29.966,33776.0
2017-02-27 10:10:00,32.65,32.65,32.63,32.63,23536.0,29.9751,29.9751,29.9568,29.9568,23536.0
2017-02-27 10:20:00,32.61,32.67,32.61,32.67,14708.0,29.9384,29.9935,29.9384,29.9935,14708.0
2017-02-27 10:30:00,32.66,32.67,32.65,32.67,31508.0,29.9843,29.9935,29.9751,29.9935,31508.0
2017-02-27 10:40:00,32.67,32.68,32.66,32.67,60128.0,29.9935,30.0027,29.9843,29.9935,60128.0
2017-02-27 10:50:00,32.67,32.68,32.65,32.66,18632.0,29.9935,30.0027,29.9751,29.9843,18632.0
2017-02-27 11:00:00,32.66,32.68,32.66,32.67,52108.0,29.9843,30.0027,29.9843,29.9935,52108.0
2017-02-27 11:10:00,32.67,32.68,32.65,32.68,20160.0,29.9935,30.0027,29.9751,30.0027,20160.0
2017-02-27 11:20:00,32.68,32.68,32.65,32.66,32696.0,30.0027,30.0027,29.9751,29.9843,32696.0
2017-02-27 11:30:00,32.66,32.66,32.65,32.65,20120.0,29.9843,29.9843,29.9751,29.9751,20120.0
2017-02-27 11:40:00,32.65,32.66,32.64,32.65,52544.0,29.9751,29.9843,29.966,29.9751,52544.0
2017-02-27 11:50:00,32.65,32.66,32.64,32.65,21464.0,29.9751,29.9843,29.966,29.9751,21464.0
2017-02-27 12:00:00,32.64,32.66,32.63,32.65,54084.0,29.966,29.9843,29.9568,29.9751,54084.0
2017-02-27 12:10:00,32.66,32.66,32.65,32.65,25076.0,29.9843,29.9843,29.9751,29.9751,25076.0
2017-02-27 12:20:00,32.65,32.67,32.65,32.66,10160.0,29.9751,29.9935,29.9751,29.9843,10160.0
2017-02-27 12:30:00,32.66,32.67,32.66,32.66,7832.0,29.9843,29.9935,29.9843,29.9843,7832.0
2017-02-27 12:40:00,32.66,32.66,32.65,32.65,125256.0,29.9843,29.9843,29.9751,29.9751,125256.0
2017-02-27 12:50:00,32.65,32.66,32.65,32.65,18404.0,29.9751,29.9843,29.9751,29.9751,18404.0
2017-02-27 13:00:00,32.65,32.66,32.65,32.66,14000.0,29.9751,29.9843,29.9751,29.9843,14000.0
2017-02-27 13:10:00,32.66,32.67,32.65,32.65,23616.0,29.9843,29.9935,29.9751,29.9751,23616.0
2017-02-27 13:20:00,32.66,32.68,32.66,32.67,25280.0,29.9843,30.0027,29.9843,29.9935,25280.0
2017-02-27 13:30:00,32.67,32.68,32.67,32.67,35076.0,29.9935,30.0027,29.9935,29.9935,35076.0
2017-02-27 13:40:00,32.67,32.68,32.67,32.68,32404.0,29.9935,30.0027,29.9935,30.0027,32404.0
2017-02-27 13:50:00,32.68,32.68,32.67,32.68,12092.0,30.0027,30.0027,29.9935,30.0027,12092.0
2017-02-27 14:00:00,32.68,32.68,32.67,32.67,16676.0,30.0027,30.0027,29.9935,29.9935,16676.0
2017-02-27 14:10:00,32.68,32.68,32.67,32.67,14532.0,30.0027,30.0027,29.9935,29.9935,14532.0
2017-02-27 14:20:00,32.68,32.69,32.67,32.69,87272.0,30.0027,30.0119,29.9935,30.0119,87272.0
2017-02-27 14:30:00,32.68,32.7,32.68,32.69,86376.0,30.0027,30.021,30.0027,30.0119,86376.0
2017-02-27 14:40:00,32.69,32.7,32.68,32.7,39072.0,30.0119,30.021,30.0027,30.021,39072.0
2017-02-27 14:50:00,32.7,32.7,32.69,32.69,21220.0,30.021,30.021,30.0119,30.0119,21220.0
2017-02-27 15:00:00,32.69,32.7,32.69,32.7,15672.0,30.0119,30.021,30.0119,30.021,15672.0
2017-02-27 15:10:00,32.7,32.71,32.69,32.7,43912.0,30.021,30.0302,30.0119,30.021,43912.0
2017-02-27 15:20:00,32.69,32.71,32.69,32.71,86912.0,30.0119,30.0302,30.0119,30.0302,86912.0
2017-02-27 15:30:00,32.71,32.71,32.7,32.7,53200.0,30.0302,30.0302,30.021,30.021,53200.0
2017-02-27 15:40:00,32.7,32.71,32.68,32.68,81732.0,30.021,30.0302,30.0027,30.0027,81732.0
2017-02-27 15:50:00,32.68,32.7,32.68,32.7,137408.0,30.0027,30.021,30.0027,30.021,137408.0
2017-02-28 09:30:00,32.66,32.68,32.65,32.67,88976.0,29.9843,30.0027,29.9751,29.9935,88976.0
2017-02-28 09:40:00,32.67,32.68,32.67,32.67,54876.0,29.9935,30.0027,29.9935,29.9935,54876.0
2017-02-28 09:50:00,32.67,32.67,32.65,32.65,39352.0,29.9935,29.9935,29.9751,29.9751,39352.0
2017-02-28 10:00:00,32.66,32.67,32.66,32.67,16752.0,29.9843,29.9935,29.9843,29.9935,16752.0
2017-02-28 10:10:00,32.68,32.69,32.68,32.68,18220.0,30.0027,30.0119,30.0027,30.0027,18220.0
2017-02-28 10:20:00,32.68,32.68,32.67,32.67,33048.0,30.0027,30.0027,29.9935,29.9935,33048.0
2017-02-28 10:30:00,32.67,32.68,32.66,32.67,29460.0,29.9935,30.0027,29.9843,29.9935,29460.0
2017-02-28 10:40:00,32.67,32.67,32.66,32.67,21408.0,29.9935,29.9935,29.9843,29.9935,21408.0
2017-02-28 10:50:00,32.68,32.68,32.67,32.68,32856.0,30.0027,30.0027,29.9935,30.0027,32856.0
2017-02-28 11:00:00,32.68,32.68,32.67,32.67,84108.0,30.0027,30.0027,29.9935,29.9935,84108.0
2017-02-28 11:10:00,32.68,32.68,32.67,32.68,29836.0,30.0027,30.0027,29.9935,30.0027,29836.0
2017-02-28 11:20:00,32.68,32.69,32.68,32.69,10560.0,30.0027,30.0119,30.0027,30.0119,10560.0
2017-02-28 11:30:00,32.68,32.69,32.67,32.68,23796.0,30.0027,30.0119,29.9935,30.0027,23796.0
2017-02-28 11:40:00,32.68,32.68,32.67,32.67,20272.0,30.0027,30.0027,29.9935,29.9935,20272.0
2017-02-28 11:50:00,32.67,32.67,32.66,32.66,12692.0,29.9935,29.9935,29.9843,29.9843,12692.0
2017-02-28 12:00:00,32.66,32.66,32.63,32.64,19860.0,29.9843,29.9843,29.9568,29.966,19860.0
2017-02-28 12:10:00,32.63,32.64,32.62,32.63,16788.0,29.9568,29.966,29.9476,29.9568,16788.0
2017-02-28 12:20:00,32.62,32.62,32.57,32.58,159764.0,29.9476,29.9476,29.9017,29.9109,159764.0
2017-02-28 12:30:00,32.58,32.6,32.58,32.58,33364.0,29.9109,29.9292,29.9109,29.9109,33364.0
2017-02-28 12:40:00,32.58,32.6,32.58,32.6,5760.0,29.9109,29.9292,29.9109,29.9292,5760.0
2017-02-28 12:50:00,32.6,32.61,32.6,32.6,15000.0,29.9292,29.9384,29.9292,29.9292,15000.0
2017-02-28 13:00:00,32.6,32.62,32.6,32.61,25860.0,29.9292,29.9476,29.9292,29.9384,25860.0
2017-02-28 13:10:00,32.62,32.62,32.61,32.61,35768.0,29.9476,29.9476,29.9384,29.9384,35768.0
2017-02-28 13:20:00,32.61,32.61,32.6,32.6,22796.0,29.9384,29.9384,29.9292,29.9292,22796.0
2017-02-28 13:30:00,32.6,32.62,32.6,32.62,13852.0,29.9292,29.9476,29.9292,29.9476,13852.0
2017-02-28 13:40:00,32.62,32.62,32.61,32.62,16676.0,29.9476,29.9476,29.9384,29.9476,16676.0
2017-02-28 13:50:00,32.61,32.62,32.61,32.62,25216.0,29.9384,29.9476,29.9384,29.9476,25216.0
2017-02-28 14:00:00,32.63,32.63,32.59,32.59,41900.0,29.9568,29.9568,29.92,29.92,41900.0
2017-02-28 14:10:00,32.6,32.6,32.58,32.58,19436.0,29.9292,29.9292,29.9109,29.9109,19436.0
2017-02-28 14:20:00,32.58,32.6,32.58,32.59,40600.0,29.9109,29.9292,29.9109,29.92,40600.0
2017-02-28 14:30:00,32.59,32.6,32.59,32.59,64600.0,29.92,29.9292,29.92,29.92,64600.0
2017-02-28 14:40:00,32.59,32.62,32.59,32.62,98336.0,29.92,29.9476,29.92,29.9476,98336.0
2017-02-28 14:50:00,32.61,32.62,32.6,32.6,45860.0,29.9384,29.9476,29.9292,29.9292,45860.0
2017-02-28 15:00:00,32.6,32.61,32.6,32.6,29916.0,29.9292,29.9384,29.9292,29.9292,29916.0
2017-02-28 15:10:00,32.6,32.62,32.6,32.62,40444.0,29.9292,29.9476,29.9292,29.9476,40444.0
2017-02-28 15:20:00,32.62,32.62,32.6,32.6,39676.0,29.9476,29.9476,29.9292,29.9292,39676.0
2017-02-28 15:30:00,32.6,32.6,32.56,32.57,45772.0,29.9292,29.9292,29.8925,29.9017,45772.0
2017-02-28 15:40:00,32.56,32.6,32.56,32.6,72836.0,29.8925,29.9292,29.8925,29.9292,72836.0
2017-02-28 15:50:00,32.6,32.63,32.6,32.6,241904.0,29.9292,29.9568,29.9292,29.9292,241904.0
2017-03-01 09:30:00,32.83,32.86,32.82,32.84,125168.0,30.1404,30.1679,30.1312,30.1496,125168.0
2017-03-01 09:40:00,32.83,32.84,32.82,32.84,43228.0,30.1404,30.1496,30.1312,30.1496,43228.0
2017-03-01 09:50:00,32.84,32.87,32.82,32.86,46852.0,30.1496,30.1771,30.1312,30.1679,46852.0
2017-03-01 10:00:00,32.86,32.9,32.85,32.89,53680.0,30.1679,30.2047,30.1587,30.1955,53680.0
2017-03-01 10:10:00,32.89,32.9,32.88,32.9,89976.0,30.1955,30.2047,30.1863,30.2047,89976.0
2017-03-01 10:20:00,32.9,32.91,32.9,32.9,44308.0,30.2047,30.2138,30.2047,30.2047,44308.0
2017-03-01 10:30:00,32.91,32.91,32.88,32.88,51540.0,30.2138,30.2138,30.1863,30.1863,51540.0
2017-03-01 10:40:00,32.88,32.89,32.87,32.89,22428.0,30.1863,30.1955,30.1771,30.1955,22428.0
2017-03-01 10:50:00,32.89,32.91,32.88,32.91,41916.0,30.1955,30.2138,30.1863,30.2138,41916.0
2017-03-01 11:00:00,32.91,32.95,32.91,32.95,67080.0,30.2138,30.2506,30.2138,30.2506,67080.0
2017-03-01 11:10:00,32.95,32.95,32.93,32.95,102496.0,30.2506,30.2506,30.2322,30.2506,102496.0
2017-03-01 11:20:00,32.95,32.97,32.94,32.96,18056.0,30.2506,30.2689,30.2414,30.2597,18056.0
2017-03-01 11:30:00,32.96,32.97,32.96,32.96,19880.0,30.2597,30.2689,30.2597,30.2597,19880.0
2017-03-01 11:40:00,32.97,32.98,32.97,32.97,14812.0,30.2689,30.2781,30.2689,30.2689,14812.0
2017-03-01 11:50:00,32.98,32.99,32.98,32.99,16552.0,30.2781,30.2873,30.2781,30.2873,16552.0
2017-03-01 12:00:00,32.99,33.04,32.99,33.04,48860.0,30.2873,30.3332,30.2873,30.3332,48860.0
2017-03-01 12:10:00,33.05,33.06,33.04,33.04,61268.0,30.3424,30.3515,30.3332,30.3332,61268.0
2017-03-01 12:20:00,33.04,33.04,33.02,33.04,333104.0,30.3332,30.3332,30.3148,30.3332,333104.0
2017-03-01 12:30:00,33.03,33.03,33.02,33.02,16504.0,30.324,30.324,30.3148,30.3148,16504.0
2017-03-01 12:40:00,33.02,33.02,33.01,33.01,22844.0,30.3148,30.3148,30.3056,30.3056,22844.0
2017-03-01 12:50:00,33.01,33.02,33.0,33.01,40112.0,30.3056,30.3148,30.2965,30.3056,40112.0
2017-03-01 13:00:00,33.02,33.03,33.01,33.02,20356.0,30.3148,30.324,30.3056,30.3148,20356.0
2017-03-01 13:10:00,33.02,33.02,33.0,33.01,33648.0,30.3148,30.3148,30.2965,30.3056,33648.0
2017-03-01 13:20:00,33.01,33.02,33.01,33.02,24548.0,30.3056,30.3148,30.3056,30.3148,24548.0
2017-03-01 13:30:00,33.02,33.02,33.01,33.01,20052.0,30.3148,30.3148,30.3056,30.3056,20052.0
2017-03-01 13:40:00,33.02,33.02,33.01,33.02,14156.0,30.3148,30.3148,30.3056,30.3148,14156.0
2017-03-01 13:50:00,33.02,33.02,33.02,33.02,12448.0,30.3148,30.3148,30.3148,30.3148,12448.0
2017-03-01 14:00:00,33.02,33.02,33.01,33.01,7828.0,30.3148,30.3148,30.3056,30.3056,7828.0
2017-03-01 14:10:00,33.01,33.06,33.0,33.06,482656.0,30.3056,30.3515,30.2965,30.3515,482656.0
2017-03-01 14:20:00,33.06,33.08,33.06,33.07,137036.0,30.3515,30.3699,30.3515,30.3607,137036.0
2017-03-01 14:30:00,33.07,33.08,33.05,33.06,48476.0,30.3607,30.3699,30.3424,30.3515,48476.0
2017-03-01 14:40:00,33.06,33.06,33.05,33.06,99228.0,30.3515,30.3515,30.3424,30.3515,99228.0
2017-03-01 14:50:00,33.07,33.08,33.07,33.08,26892.0,30.3607,30.3699,30.3607,30.3699,26892.0
2017-03-01 15:00:00,33.08,33.08,33.04,33.05,167252.0,30.3699,30.3699,30.3332,30.3424,167252.0
2017-03-01 15:10:00,33.04,33.06,33.04,33.05,32068.0,30.3332,30.3515,30.3332,30.3424,32068.0
2017-03-01 15:20:00,33.05,33.06,33.04,33.05,18688.0,30.3424,30.3515,30.3332,30.3424,18688.0
2017-03-01 15:30:00,33.05,33.05,33.04,33.05,27344.0,30.3424,30.3424,30.3332,30.3424,27344.0
2017-03-01 15:40:00,33.05,33.07,33.05,33.06,79600.0,30.3424,30.3607,30.3424,30.3515,79600.0
2017-03-01 15:50:00,33.06,33.07,33.01,33.02,209016.0,30.3515,30.3607,30.3056,30.3148,209016.0
2017-03-02 09:30:00,32.99,32.99,32.93,32.96,91416.0,30.2873,30.2873,30.2322,30.2597,91416.0
2017-03-02 09:40:00,32.96,32.97,32.94,32.96,23164.0,30.2597,30.2689,30.2414,30.2597,23164.0
2017-03-02 09:50:00,32.95,32.96,32.93,32.96,35652.0,30.2506,30.2597,30.2322,30.2597,35652.0
2017-03-02 10:00:00,32.96,32.96,32.95,32.95,36460.0,30.2597,30.2597,30.2506,30.2506,36460.0
2017-03-02 10:10:00,32.94,32.94,32.91,32.94,115288.0,30.2414,30.2414,30.2138,30.2414,115288.0
2017-03-02 10:20:00,32.94,32.94,32.92,32.94,109372.0,30.2414,30.2414,30.223,30.2414,109372.0
2017-03-02 10:30:00,32.94,32.94,32.92,32.93,27076.0,30.2414,30.2414,30.223,30.2322,27076.0
2017-03-02 10:40:00,32.93,32.94,32.92,32.94,13220.0,30.2322,30.2414,30.223,30.2414,13220.0
2017-03-02 10:50:00,32.94,32.94,32.92,32.92,38764.0,30.2414,30.2414,30.223,30.223,38764.0
2017-03-02 11:00:00,32.92,32.92,32.88,32.89,61384.0,30.223,30.223,30.1863,30.1955,61384.0
2017-03-02 11:10:00,32.88,32.89,32.87,32.88,29556.0,30.1863,30.1955,30.1771,30.1863,29556.0
2017-03-02 11:20:00,32.88,32.9,32.88,32.9,37744.0,30.1863,30.2047,30.1863,30.2047,37744.0
2017-03-02 11:30:00,32.9,32.91,32.86,32.86,102744.0,30.2047,30.2138,30.1679,30.1679,102744.0
2017-03-02 11:40:00,32.87,32.9,32.87,32.89,9516.0,30.1771,30.2047,30.1771,30.1955,9516.0
2017-03-02 11:50:00,32.9,32.91,32.89,32.91,6032.0,30.2047,30.2138,30.1955,30.2138,6032.0
2017-03-02 12:00:00,32.91,32.91,32.9,32.91,98640.0,30.2138,30.2138,30.2047,30.2138,98640.0
2017-03-02 12:10:00,32.91,32.91,32.89,32.89,9816.0,30.2138,30.2138,30.1955,30.1955,9816.0
2017-03-02 12:20:00,32.89,32.89,32.87,32.88,48064.0,30.1955,30.1955,30.1771,30.1863,48064.0
2017-03-02 12:30:00,32.88,32.89,32.87,32.89,8176.0,30.1863,30.1955,30.1771,30.1955,8176.0
2017-03-02 12:40:00,32.89,32.89,32.87,32.87,33348.0,30.1955,30.1955,30.1771,30.1771,33348.0
2017-03-02 12:50:00,32.88,32.9,32.88,32.9,23024.0,30.1863,30.2047,30.1863,30.2047,23024.0
2017-03-02 13:00:00,32.9,32.9,32.88,32.89,24476.0,30.2047,30.2047,30.1863,30.1955,24476.0
2017-03-02 13:10:00,32.88,32.89,32.88,32.88,19368.0,30.1863,30.1955,30.1863,30.1863,19368.0
2017-03-02 13:20:00,32.88,32.9,32.87,32.9,262736.0,30.1863,30.2047,30.1771,30.2047,262736.0
2017-03-02 13:30:00,32.9,32.9,32.88,32.89,25472.0,30.2047,30.2047,30.1863,30.1955,25472.0
2017-03-02 13:40:00,32.89,32.9,32.89,32.89,114868.0,30.1955,30.2047,30.1955,30.1955,114868.0
2017-03-02 13:50:00,32.89,32.9,32.88,32.9,22868.0,30.1955,30.2047,30.1863,30.2047,22868.0
2017-03-02 14:00:00,32.9,32.9,32.89,32.89,28612.0,30.2047,30.2047,30.1955,30.1955,28612.0
2017-03-02 14:10:00,32.89,32.9,32.88,32.88,29116.0,30.1955,30.2047,30.1863,30.1863,29116.0
2017-03-02 14:20:00,32.88,32.91,32.88,32.91,65884.0,30.1863,30.2138,30.1863,30.2138,65884.0
2017-03-02 14:30:00,32.91,32.93,32.91,32.92,67564.0,30.2138,30.2322,30.2138,30.223,67564.0
2017-03-02 14:40:00,32.92,32.92,32.91,32.92,54612.0,30.223,30.223,30.2138,30.223,54612.0
2017-03-02 14:50:00,32.92,32.92,32.91,32.91,33324.0,30.223,30.223,30.2138,30.2138,33324.0
2017-03-02 15:00:00,32.91,32.92,32.89,32.89,31028.0,30.2138,30.223,30.1955,30.1955,31028.0
2017-03-02 15:10:00,32.9,32.9,32.84,32.86,70732.0,30.2047,30.2047,30.1496,30.1679,70732.0
2017-03-02 15:20:00,32.87,32.87,32.85,32.87,35252.0,30.1771,30.1771,30.1587,30.1771,35252.0
2017-03-02 15:30:00,32.87,32.88,32.85,32.86,47140.0,30.1771,30.1863,30.1587,30.1679,47140.0
2017-03-02 15:40:00,32.86,32.86,32.82,32.83,70376.0,30.1679,30.1679,30.1312,30.1404,70376.0
2017-03-02 15:50:00,32.83,32.86,32.82,32.84,301100.0,30.1404,30.1679,30.1312,30.1496,301100.0
2017-03-03 09:30:00,32.83,32.84,32.81,32.84,75220.0,30.1404,30.1496,30.122,30.1496,75220.0
2017-03-03 09:40:00,32.84,32.84,32.82,32.82,23156.0,30.1496,30.1496,30.1312,30.1312,23156.0
2017-03-03 09:50:00,32.83,32.83,32.8,32.8,22684.0,30.1404,30.1404,30.1128,30.1128,22684.0
2017-03-03 10:00:00,32.79,32.81,32.79,32.81,54964.0,30.1037,30.122,30.1037,30.122,54964.0
2017-03-03 10:10:00,32.81,32.82,32.8,32.8,7244.0,30.122,30.1312,30.1128,30.1128,7244.0
2017-03-03 10:20:00,32.78,32.78,32.75,32.77,48580.0,30.0945,30.0945,30.0669,30.0853,48580.0
2017-03-03 10:30:00,32.76,32.76,32.74,32.75,10536.0,30.0761,30.0761,30.0578,30.0669,10536.0
2017-03-03 10:40:00,32.77,32.78,32.76,32.78,16864.0,30.0853,30.0945,30.0761,30.0945,16864.0
2017-03-03 10:50:00,32.78,32.79,32.77,32.77,13644.0,30.0945,30.1037,30.0853,30.0853,13644.0
2017-03-03 11:00:00,32.77,32.79,32.76,32.79,35524.0,30.0853,30.1037,30.0761,30.1037,35524.0
2017-03-03 11:10:00,32.78,32.79,32.78,32.79,9876.0,30.0945,30.1037,30.0945,30.1037,9876.0
2017-03-03 11:20:00,32.79,32.8,32.78,32.78,60812.0,30.1037,30.1128,30.0945,30.0945,60812.0
2017-03-03 11:30:00,32.78,32.79,32.77,32.79,203352.0,30.0945,30.1037,30.0853,30.1037,203352.0
2017-03-03 11:40:00,32.79,32.8,32.79,32.8,66080.0,30.1037,30.1128,30.1037,30.1128,66080.0
2017-03-03 11:50:00,32.8,32.81,32.8,32.8,157356.0,30.1128,30.122,30.1128,30.1128,157356.0
2017-03-03 12:00:00,32.81,32.82,32.8,32.81,91276.0,30.122,30.1312,30.1128,30.122,91276.0
2017-03-03 12:10:00,32.82,32.82,32.8,32.81,30568.0,30.1312,30.1312,30.1128,30.122,30568.0
2017-03-03 12:20:00,32.81,32.82,32.81,32.82,46832.0,30.122,30.1312,30.122,30.1312,46832.0
2017-03-03 12:30:00,32.82,32.84,32.82,32.83,12780.0,30.1312,30.1496,30.1312,30.1404,12780.0
2017-03-03 12:40:00,32.83,32.84,32.83,32.83,17464.0,30.1404,30.1496,30.1404,30.1404,17464.0
2017-03-03 12:50:00,32.82,32.83,32.82,32.83,26800.0,30.1312,30.1404,30.1312,30.1404,26800.0
2017-03-03 13:00:00,32.83,32.85,32.8,32.84,39820.0,30.1404,30.1587,30.1128,30.1496,39820.0
2017-03-03 13:10:00,32.84,32.85,32.81,32.81,73760.0,30.1496,30.1587,30.122,30.122,73760.0
2017-03-03 13:20:00,32.8,32.81,32.8,32.81,20124.0,30.1128,30.122,30.1128,30.122,20124.0
2017-03-03 13:30:00,32.81,32.81,32.8,32.81,39568.0,30.122,30.122,30.1128,30.122,39568.0
2017-03-03 13:40:00,32.81,32.84,32.81,32.84,19716.0,30.122,30.1496,30.122,30.1496,19716.0
2017-03-03 13:50:00,32.83,32.84,32.83,32.84,29100.0,30.1404,30.1496,30.1404,30.1496,29100.0
2017-03-03 14:00:00,32.84,32.85,32.84,32.85,35296.0,30.1496,30.1587,30.1496,30.1587,35296.0
2017-03-03 14:10:00,32.85,32.87,32.83,32.83,30520.0,30.1587,30.1771,30.1404,30.1404,30520.0
2017-03-03 14:20:00,32.83,32.85,32.83,32.83,33440.0,30.1404,30.1587,30.1404,30.1404,33440.0
2017-03-03 14:30:00,32.83,32.85,32.83,32.85,40544.0,30.1404,30.1587,30.1404,30.1587,40544.0
2017-03-03 14:40:00,32.85,32.85,32.84,32.85,15152.0,30.1587,30.1587,30.1496,30.1587,15152.0
2017-03-03 14:50:00,32.85,32.86,32.85,32.86,18536.0,30.1587,30.1679,30.1587,30.1679,18536.0
2017-03-03 15:00:00,32.85,32.85,32.85,32.85,14916.0,30.1587,30.1587,30.1587,30.1587,14916.0
2017-03-03 15:10:00,32.85,32.86,32.85,32.86,27740.0,30.1587,30.1679,30.1587,30.1679,27740.0
2017-03-03 15:20:00,32.86,32.88,32.85,32.88,58216.0,30.1679,30.1863,30.1587,30.1863,58216.0
2017-03-03 15:30:00,32.88,32.89,32.87,32.89,32604.0,30.1863,30.1955,30.1771,30.1955,32604.0
2017-03-03 15:40:00,32.89,32.89,32.85,32.86,88236.0,30.1955,30.1955,30.1587,30.1679,88236.0
2017-03-03 15:50:00,32.86,32.89,32.85,32.88,823016.0,30.1679,30.1955,30.1587,30.1863,823016.0
2017-03-06 09:30:00,32.77,32.79,32.73,32.75,130728.0,30.0853,30.1037,30.0486,30.0669,130728.0
2017-03-06 09:40:00,32.75,32.76,32.72,32.75,48908.0,30.0669,30.0761,30.0394,30.0669,48908.0
2017-03-06 09:50:00,32.74,32.77,32.73,32.77,77708.0,30.0578,30.0853,30.0486,30.0853,77708.0
2017-03-06 10:00:00,32.77,32.77,32.75,32.77,23492.0,30.0853,30.0853,30.0669,30.0853,23492.0
2017-03-06 10:10:00,32.78,32.78,32.75,32.75,48780.0,30.0945,30.0945,30.0669,30.0669,48780.0
2017-03-06 10:20:00,32.76,32.76,32.73,32.74,55184.0,30.0761,30.0761,30.0486,30.0578,55184.0
2017-03-06 10:30:00,32.73,32.74,32.71,32.73,76984.0,30.0486,30.0578,30.0302,30.0486,76984.0
2017-03-06 10:40:00,32.73,32.74,32.72,32.73,22228.0,30.0486,30.0578,30.0394,30.0486,22228.0
2017-03-06 10:50:00,32.73,32.73,32.71,32.72,19432.0,30.0486,30.0486,30.0302,30.0394,19432.0
2017-03-06 11:00:00,32.72,32.73,32.71,32.73,22128.0,30.0394,30.0486,30.0302,30.0486,22128.0
2017-03-06 11:10:00,32.73,32.75,32.73,32.75,23512.0,30.0486,30.0669,30.0486,30.0669,23512.0
2017-03-06 11:20:00,32.75,32.75,32.74,32.74,7908.0,30.0669,30.0669,30.0578,30.0578,7908.0
2017-03-06 11:30:00,32.74,32.74,32.73,32.73,7056.0,30.0578,30.0578,30.0486,30.0486,7056.0
2017-03-06 11:40:00,32.73,32.74,32.73,32.73,6452.0,30.0486,30.0578,30.0486,30.0486,6452.0
2017-03-06 11:50:00,32.74,32.74,32.73,32.74,17864.0,30.0578,30.0578,30.0486,30.0578,17864.0
2017-03-06 12:00:00,32.73,32.75,32.73,32.74,74716.0,30.0486,30.0669,30.0486,30.0578,74716.0
2017-03-06 12:10:00,32.74,32.75,32.74,32.75,66476.0,30.0578,30.0669,30.0578,30.0669,66476.0
2017-03-06 12:20:00,32.74,32.77,32.74,32.76,20160.0,30.0578,30.0853,30.0578,30.0761,20160.0
2017-03-06 12:30:00,32.76,32.77,32.76,32.76,59280.0,30.0761,30.0853,30.0761,30.0761,59280.0
2017-03-06 12:40:00,32.76,32.78,32.76,32.77,46308.0,30.0761,30.0945,30.0761,30.0853,46308.0
2017-03-06 12:50:00,32.77,32.79,32.77,32.78,44556.0,30.0853,30.1037,30.0853,30.0945,44556.0
2017-03-06 13:00:00,32.79,32.8,32.78,32.8,9704.0,30.1037,30.1128,30.0945,30.1128,9704.0
2017-03-06 13:10:00,32.81,32.83,32.81,32.83,15048.0,30.122,30.1404,30.122,30.1404,15048.0
2017-03-06 13:20:00,32.83,32.84,32.83,32.84,32540.0,30.1404,30.1496,30.1404,30.1496,32540.0
2017-03-06 13:30:00,32.83,32.85,32.83,32.84,27632.0,30.1404,30.1587,30.1404,30.1496,27632.0
2017-03-06 13:40:00,32.84,32.84,32.83,32.83,35916.0,30.1496,30.1496,30.1404,30.1404,35916.0
2017-03-06 13:50:00,32.83,32.83,32.82,32.83,14048.0,30.1404,30.1404,30.1312,30.1404,14048.0
2017-03-06 14:00:00,32.83,32.84,32.82,32.83,23544.0,30.1404,30.1496,30.1312,30.1404,23544.0
2017-03-06 14:10:00,32.83,32.83,32.83,32.83,30984.0,30.1404,30.1404,30.1404,30.1404,30984.0
2017-03-06 14:20:00,32.83,32.83,32.82,32.82,68084.0,30.1404,30.1404,30.1312,30.1312,68084.0
2017-03-06 14:30:00,32.83,32.83,32.82,32.83,13732.0,30.1404,30.1404,30.1312,30.1404,13732.0
2017-03-06 14:40:00,32.83,32.84,32.82,32.83,57040.0,30.1404,30.1496,30.1312,30.1404,57040.0
2017-03-06 14:50:00,32.83,32.83,32.82,32.82,21604.0,30.1404,30.1404,30.1312,30.1312,21604.0
2017-03-06 15:00:00,32.83,32.83,32.83,32.83,19664.0,30.1404,30.1404,30.1404,30.1404,19664.0
2017-03-06 15:10:00,32.84,32.85,32.84,32.85,27104.0,30.1496,30.1587,30.1496,30.1587,27104.0
2017-03-06 15:20:00,32.85,32.85,32.84,32.84,15652.0,30.1587,30.1587,30.1496,30.1496,15652.0
2017-03-06 15:30:00,32.84,32.86,32.83,32.85,36068.0,30.1496,30.1679,30.1404,30.1587,36068.0
2017-03-06 15:40:00,32.86,32.87,32.85,32.86,22296.0,30.1679,30.1771,30.1587,30.1679,22296.0
2017-03-06 15:50:00,32.86,32.87,32.82,32.82,130632.0,30.1679,30.1771,30.1312,30.1312,130632.0
2017-03-07 09:30:00,32.75,32.79,32.75,32.75,252100.0,30.0669,30.1037,30.0669,30.0669,252100.0
2017-03-07 09:40:00,32.76,32.77,32.74,32.76,16052.0,30.0761,30.0853,30.0578,30.0761,16052.0
2017-03-07 09:50:00,32.74,32.77,32.74,32.77,56156.0,30.0578,30.0853,30.0578,30.0853,56156.0
2017-03-07 10:00:00,32.76,32.79,32.76,32.77,72108.0,30.0761,30.1037,30.0761,30.0853,72108.0
2017-03-07 10:10:00,32.78,32.79,32.76,32.79,32204.0,30.0945,30.1037,30.0761,30.1037,32204.0
2017-03-07 10:20:00,32.8,32.84,32.79,32.84,37352.0,30.1128,30.1496,30.1037,30.1496,37352.0
2017-03-07 10:30:00,32.84,32.86,32.84,32.85,24944.0,30.1496,30.1679,30.1496,30.1587,24944.0
2017-03-07 10:40:00,32.84,32.85,32.83,32.83,99232.0,30.1496,30.1587,30.1404,30.1404,99232.0
2017-03-07 10:50:00,32.84,32.84,32.82,32.83,10148.0,30.1496,30.1496,30.1312,30.1404,10148.0
2017-03-07 11:00:00,32.83,32.83,32.81,32.81,14076.0,30.1404,30.1404,30.122,30.122,14076.0
2017-03-07 11:10:00,32.81,32.82,32.8,32.81,13068.0,30.122,30.1312,30.1128,30.122,13068.0
2017-03-07 11:20:00,32.8,32.8,32.77,32.77,72740.0,30.1128,30.1128,30.0853,30.0853,72740.0
2017-03-07 11:30:00,32.76,32.77,32.76,32.77,17424.0,30.0761,30.0853,30.0761,30.0853,17424.0
2017-03-07 11:40:00,32.77,32.78,32.76,32.78,16724.0,30.0853,30.0945,30.0761,30.0945,16724.0
2017-03-07 11:50:00,32.78,32.78,32.77,32.78,12352.0,30.0945,30.0945,30.0853,30.0945,12352.0
2017-03-07 12:00:00,32.78,32.79,32.75,32.77,31988.0,30.0945,30.1037,30.0669,30.0853,31988.0
2017-03-07 12:10:00,32.76,32.77,32.75,32.76,21376.0,30.0761,30.0853,30.0669,30.0761,21376.0
2017-03-07 12:20:00,32.76,32.78,32.76,32.77,16220.0,30.0761,30.0945,30.0761,30.0853,16220.0
2017-03-07 12:30:00,32.77,32.78,32.76,32.77,19748.0,30.0853,30.0945,30.0761,30.0853,19748.0
2017-03-07 12:40:00,32.78,32.79,32.78,32.78,7072.0,30.0945,30.1037,30.0945,30.0945,7072.0
2017-03-07 12:50:00,32.78,32.79,32.78,32.79,13204.0,30.0945,30.1037,30.0945,30.1037,13204.0
2017-03-07 13:00:00,32.79,32.81,32.79,32.81,11516.0,30.1037,30.122,30.1037,30.122,11516.0
2017-03-07 13:10:00,32.81,32.81,32.8,32.81,13676.0,30.122,30.122,30.1128,30.122,13676.0
2017-03-07 13:20:00,32.81,32.81,32.81,32.81,33856.0,30.122,30.122,30.122,30.122,33856.0
2017-03-07 13:30:00,32.81,32.81,32.78,32.79,66856.0,30.122,30.122,30.0945,30.1037,66856.0
2017-03-07 13:40:00,32.77,32.79,32.77,32.79,10076.0,30.0853,30.1037,30.0853,30.1037,10076.0
2017-03-07 13:50:00,32.79,32.79,32.77,32.78,37592.0,30.1037,30.1037,30.0853,30.0945,37592.0
2017-03-07 14:00:00,32.77,32.79,32.77,32.78,10108.0,30.0853,30.1037,30.0853,30.0945,10108.0
2017-03-07 14:10:00,32.77,32.79,32.77,32.79,14724.0,30.0853,30.1037,30.0853,30.1037,14724.0
2017-03-07 14:20:00,32.79,32.8,32.78,32.79,14644.0,30.1037,30.1128,30.0945,30.1037,14644.0
2017-03-07 14:30:00,32.79,32.79,32.77,32.79,31896.0,30.1037,30.1037,30.0853,30.1037,31896.0
2017-03-07 14:40:00,32.79,32.8,32.79,32.79,24904.0,30.1037,30.1128,30.1037,30.1037,24904.0
2017-03-07 14:50:00,32.8,32.81,32.79,32.81,55048.0,30.1128,30.122,30.1037,30.122,55048.0
2017-03-07 15:00:00,32.81,32.81,32.79,32.79,44372.0,30.122,30.122,30.1037,30.1037,44372.0
2017-03-07 15:10:00,32.79,32.81,32.79,32.8,85400.0,30.1037,30.122,30.1037,30.1128,85400.0
2017-03-07 15:20:00,32.8,32.81,32.77,32.78,74776.0,30.1128,30.122,30.0853,30.0945,74776.0
2017-03-07 15:30:00,32.79,32.79,32.75,32.75,87944.0,30.1037,30.1037,30.0669,30.0669,87944.0
2017-03-07 15:40:00,32.75,32.75,32.72,32.72,135272.0,30.0669,30.0669,30.0394,30.0394,135272.0
2017-03-07 15:50:00,32.74,32.76,32.73,32.76,195524.0,30.0578,30.0761,30.0486,30.0761,195524.0
2017-03-08 09:30:00,32.77,32.78,32.74,32.76,72272.0,30.0853,30.0945,30.0578,30.0761,72272.0
2017-03-08 09:40:00,32.76,32.82,32.76,32.8,58944.0,30.0761,30.1312,30.0761,30.1128,58944.0
2017-03-08 09:50:00,32.8,32.8,32.77,32.78,51696.0,30.1128,30.1128,30.0853,30.0945,51696.0
2017-03-08 10:00:00,32.79,32.81,32.77,32.77,61192.0,30.1037,30.122,30.0853,30.0853,61192.0
2017-03-08 10:10:00,32.77,32.79,32.76,32.78,51700.0,30.0853,30.1037,30.0761,30.0945,51700.0
2017-03-08 10:20:00,32.78,32.82,32.78,32.81,80520.0,30.0945,30.1312,30.0945,30.122,80520.0
2017-03-08 10:30:00,32.82,32.82,32.79,32.81,51600.0,30.1312,30.1312,30.1037,30.122,51600.0
2017-03-08 10:40:00,32.8,32.82,32.79,32.8,45700.0,30.1128,30.1312,30.1037,30.1128,45700.0
2017-03-08 10:50:00,32.8,32.83,32.79,32.83,68964.0,30.1128,30.1404,30.1037,30.1404,68964.0
2017-03-08 11:00:00,32.83,32.85,32.81,32.82,74136.0,30.1404,30.1587,30.122,30.1312,74136.0
2017-03-08 11:10:00,32.82,32.84,32.81,32.82,63836.0,30.1312,30.1496,30.122,30.1312,63836.0
2017-03-08 11:20:00,32.83,32.84,32.82,32.83,105616.0,30.1404,30.1496,30.1312,30.1404,105616.0
2017-03-08 11:30:00,32.81,32.82,32.79,32.8,55132.0,30.122,30.1312,30.1037,30.1128,55132.0
2017-03-08 11:40:00,32.8,32.8,32.76,32.78,66680.0,30.1128,30.1128,30.0761,30.0945,66680.0
2017-03-08 11:50:00,32.77,32.79,32.77,32.78,38676.0,30.0853,30.1037,30.0853,30.0945,38676.0
2017-03-08 12:00:00,32.78,32.79,32.77,32.77,19756.0,30.0945,30.1037,30.0853,30.0853,19756.0
2017-03-08 12:10:00,32.78,32.79,32.77,32.79,14048.0,30.0945,30.1037,30.0853,30.1037,14048.0
2017-03-08 12:20:00,32.79,32.8,32.79,32.79,36648.0,30.1037,30.1128,30.1037,30.1037,36648.0
2017-03-08 12:30:00,32.8,32.8,32.79,32.8,14376.0,30.1128,30.1128,30.1037,30.1128,14376.0
2017-03-08 12:40:00,32.81,32.81,32.8,32.8,23736.0,30.122,30.122,30.1128,30.1128,23736.0
2017-03-08 12:50:00,32.8,32.81,32.79,32.8,38104.0,30.1128,30.122,30.1037,30.1128,38104.0
2017-03-08 13:00:00,32.8,32.81,32.8,32.81,16760.0,30.1128,30.122,30.1128,30.122,16760.0
2017-03-08 13:10:00,32.81,32.84,32.81,32.83,37460.0,30.122,30.1496,30.122,30.1404,37460.0
2017-03-08 13:20:00,32.84,32.84,32.82,32.83,22872.0,30.1496,30.1496,30.1312,30.1404,22872.0
2017-03-08 13:30:00,32.83,32.84,32.83,32.83,24556.0,30.1404,30.1496,30.1404,30.1404,24556.0
2017-03-08 13:40:00,32.84,32.84,32.83,32.83,30016.0,30.1496,30.1496,30.1404,30.1404,30016.0
2017-03-08 13:50:00,32.83,32.83,32.82,32.83,23676.0,30.1404,30.1404,30.1312,30.1404,23676.0
2017-03-08 14:00:00,32.82,32.83,32.81,32.81,11484.0,30.1312,30.1404,30.122,30.122,11484.0
2017-03-08 14:10:00,32.8,32.81,32.78,32.78,45548.0,30.1128,30.122,30.0945,30.0945,45548.0
2017-03-08 14:20:00,32.77,32.77,32.74,32.76,67328.0,30.0853,30.0853,30.0578,30.0761,67328.0
2017-03-08 14:30:00,32.76,32.77,32.75,32.76,30316.0,30.0761,30.0853,30.0669,30.0761,30316.0
2017-03-08 14:40:00,32.77,32.77,32.76,32.77,64684.0,30.0853,30.0853,30.0761,30.0853,64684.0
2017-03-08 14:50:00,32.78,32.79,32.77,32.78,122560.0,30.0945,30.1037,30.0853,30.0945,122560.0
2017-03-08 15:00:00,32.79,32.8,32.78,32.79,22304.0,30.1037,30.1128,30.0945,30.1037,22304.0
2017-03-08 15:10:00,32.79,32.79,32.77,32.78,21496.0,30.1037,30.1037,30.0853,30.0945,21496.0
2017-03-08 15:20:00,32.78,32.79,32.77,32.77,29856.0,30.0945,30.1037,30.0853,30.0853,29856.0
2017-03-08 15:30:00,32.77,32.77,32.71,32.73,105388.0,30.0853,30.0853,30.0302,30.0486,105388.0
2017-03-08 15:40:00,32.74,32.74,32.71,32.74,49988.0,30.0578,30.0578,30.0302,30.0578,49988.0
2017-03-08 15:50:00,32.74,32.75,32.72,32.74,101672.0,30.0578,30.0669,30.0394,30.0578,101672.0
2017-03-09 09:30:00,32.73,32.74,32.7,32.74,52624.0,30.0486,30.0578,30.021,30.0578,52624.0
2017-03-09 09:40:00,32.74,32.79,32.74,32.77,39716.0,30.0578,30.1037,30.0578,30.0853,39716.0
2017-03-09 09:50:00,32.77,32.78,32.76,32.77,12336.0,30.0853,30.0945,30.0761,30.0853,12336.0
2017-03-09 10:00:00,32.78,32.8,32.77,32.8,17272.0,30.0945,30.1128,30.0853,30.1128,17272.0
2017-03-09 10:10:00,32.81,32.81,32.78,32.8,11664.0,30.122,30.122,30.0945,30.1128,11664.0
2017-03-09 10:20:00,32.77,32.79,32.77,32.77,12216.0,30.0853,30.1037,30.0853,30.0853,12216.0
2017-03-09 10:30:00,32.76,32.78,32.76,32.76,20044.0,30.0761,30.0945,30.0761,30.0761,20044.0
2017-03-09 10:40:00,32.75,32.77,32.75,32.76,43620.0,30.0669,30.0853,30.0669,30.0761,43620.0
2017-03-09 10:50:00,32.76,32.78,32.76,32.78,20828.0,30.0761,30.0945,30.0761,30.0945,20828.0
2017-03-09 11:00:00,32.78,32.79,32.77,32.78,46432.0,30.0945,30.1037,30.0853,30.0945,46432.0
2017-03-09 11:10:00,32.78,32.79,32.77,32.77,6832.0,30.0945,30.1037,30.0853,30.0853,6832.0
2017-03-09 11:20:00,32.77,32.78,32.75,32.77,16824.0,30.0853,30.0945,30.0669,30.0853,16824.0
2017-03-09 11:30:00,32.78,32.79,32.78,32.79,26724.0,30.0945,30.1037,30.0945,30.1037,26724.0
2017-03-09 11:40:00,32.78,32.79,32.77,32.79,25332.0,30.0945,30.1037,30.0853,30.1037,25332.0
2017-03-09 11:50:00,32.78,32.79,32.76,32.77,54116.0,30.0945,30.1037,30.0761,30.0853,54116.0
2017-03-09 12:00:00,32.77,32.79,32.77,32.77,14992.0,30.0853,30.1037,30.0853,30.0853,14992.0
2017-03-09 12:10:00,32.77,32.77,32.76,32.76,4500.0,30.0853,30.0853,30.0761,30.0761,4500.0
2017-03-09 12:20:00,32.77,32.77,32.75,32.76,14628.0,30.0853,30.0853,30.0669,30.0761,14628.0
2017-03-09 12:30:00,32.76,32.76,32.75,32.76,24156.0,30.0761,30.0761,30.0669,30.0761,24156.0
2017-03-09 12:40:00,32.76,32.77,32.76,32.77,29800.0,30.0761,30.0853,30.0761,30.0853,29800.0
2017-03-09 12:50:00,32.77,32.77,32.76,32.77,40564.0,30.0853,30.0853,30.0761,30.0853,40564.0
2017-03-09 13:00:00,32.77,32.78,32.77,32.78,29660.0,30.0853,30.0945,30.0853,30.0945,29660.0
2017-03-09 13:10:00,32.78,32.78,32.77,32.77,14440.0,30.0945,30.0945,30.0853,30.0853,14440.0
2017-03-09 13:20:00,32.77,32.77,32.75,32.75,14420.0,30.0853,30.0853,30.0669,30.0669,14420.0
2017-03-09 13:30:00,32.74,32.75,32.71,32.73,44896.0,30.0578,30.0669,30.0302,30.0486,44896.0
2017-03-09 13:40:00,32.73,32.74,32.72,32.72,7564.0,30.0486,30.0578,30.0394,30.0394,7564.0
2017-03-09 13:50:00,32.73,32.73,32.71,32.71,15596.0,30.0486,30.0486,30.0302,30.0302,15596.0
2017-03-09 14:00:00,32.72,32.72,32.66,32.67,69236.0,30.0394,30.0394,29.9843,29.9935,69236.0
2017-03-09 14:10:00,32.67,32.67,32.62,32.63,75972.0,29.9935,29.9935,29.9476,29.9568,75972.0
2017-03-09 14:20:00,32.64,32.67,32.64,32.66,27704.0,29.966,29.9935,29.966,29.9843,27704.0
2017-03-09 14:30:00,32.66,32.66,32.65,32.66,28404.0,29.9843,29.9843,29.9751,29.9843,28404.0
2017-03-09 14:40:00,32.66,32.68,32.64,32.68,113560.0,29.9843,30.0027,29.966,30.0027,113560.0
2017-03-09 14:50:00,32.67,32.7,32.67,32.69,69056.0,29.9935,30.021,29.9935,30.0119,69056.0
2017-03-09 15:00:00,32.7,32.72,32.69,32.72,99900.0,30.021,30.0394,30.0119,30.0394,99900.0
2017-03-09 15:10:00,32.73,32.76,32.72,32.76,119236.0,30.0486,30.0761,30.0394,30.0761,119236.0
2017-03-09 15:20:00,32.75,32.75,32.73,32.75,84848.0,30.0669,30.0669,30.0486,30.0669,84848.0
2017-03-09 15:30:00,32.76,32.78,32.75,32.76,58412.0,30.0761,30.0945,30.0669,30.0761,58412.0
2017-03-09 15:40:00,32.76,32.78,32.75,32.77,41420.0,30.0761,30.0945,30.0669,30.0853,41420.0
2017-03-09 15:50:00,32.76,32.76,32.75,32.76,157540.0,30.0761,30.0761,30.0669,30.0761,157540.0
2017-03-10 09:30:00,32.92,32.93,32.88,32.89,55340.0,30.223,30.2322,30.1863,30.1955,55340.0
2017-03-10 09:40:00,32.88,32.88,32.85,32.88,74176.0,30.1863,30.1863,30.1587,30.1863,74176.0
2017-03-10 09:50:00,32.89,32.93,32.89,32.92,43804.0,30.1955,30.2322,30.1955,30.223,43804.0
2017-03-10 10:00:00,32.93,32.94,32.91,32.91,51240.0,30.2322,30.2414,30.2138,30.2138,51240.0
2017-03-10 10:10:00,32.92,32.92,32.89,32.91,21868.0,30.223,30.223,30.1955,30.2138,21868.0
2017-03-10 10:20:00,32.92,32.92,32.89,32.89,20784.0,30.223,30.223,30.1955,30.1955,20784.0
2017-03-10 10:30:00,32.88,32.89,32.86,32.87,21284.0,30.1863,30.1955,30.1679,30.1771,21284.0
2017-03-10 10:40:00,32.84,32.85,32.82,32.83,104540.0,30.1496,30.1587,30.1312,30.1404,104540.0
2017-03-10 10:50:00,32.84,32.85,32.84,32.84,42620.0,30.1496,30.1587,30.1496,30.1496,42620.0
2017-03-10 11:00:00,32.82,32.85,32.81,32.81,78116.0,30.1312,30.1587,30.122,30.122,78116.0
2017-03-10 11:10:00,32.83,32.84,32.81,32.83,25492.0,30.1404,30.1496,30.122,30.1404,25492.0
2017-03-10 11:20:00,32.84,32.87,32.84,32.87,29368.0,30.1496,30.1771,30.1496,30.1771,29368.0
2017-03-10 11:30:00,32.86,32.86,32.85,32.85,33148.0,30.1679,30.1679,30.1587,30.1587,33148.0
2017-03-10 11:40:00,32.85,32.86,32.84,32.85,9552.0,30.1587,30.1679,30.1496,30.1587,9552.0
2017-03-10 11:50:00,32.84,32.87,32.84,32.85,27880.0,30.1496,30.1771,30.1496,30.1587,27880.0
2017-03-10 12:00:00,32.85,32.85,32.84,32.85,24356.0,30.1587,30.1587,30.1496,30.1587,24356.0
2017-03-10 12:10:00,32.85,32.87,32.84,32.85,13460.0,30.1587,30.1771,30.1496,30.1587,13460.0
2017-03-10 12:20:00,32.86,32.86,32.85,32.86,16860.0,30.1679,30.1679,30.1587,30.1679,16860.0
2017-03-10 12:30:00,32.85,32.85,32.83,32.83,13600.0,30.1587,30.1587,30.1404,30.1404,13600.0
2017-03-10 12:40:00,32.83,32.83,32.82,32.83,12964.0,30.1404,30.1404,30.1312,30.1404,12964.0
2017-03-10 12:50:00,32.82,32.82,32.78,32.8,29604.0,30.1312,30.1312,30.0945,30.1128,29604.0
2017-03-10 13:00:00,32.81,32.81,32.76,32.77,59360.0,30.122,30.122,30.0761,30.0853,59360.0
2017-03-10 13:10:00,32.77,32.79,32.77,32.79,29496.0,30.0853,30.1037,30.0853,30.1037,29496.0
2017-03-10 13:20:00,32.79,32.8,32.79,32.79,6708.0,30.1037,30.1128,30.1037,30.1037,6708.0
2017-03-10 13:30:00,32.8,32.8,32.78,32.79,14216.0,30.1128,30.1128,30.0945,30.1037,14216.0
2017-03-10 13:40:00,32.79,32.82,32.79,32.81,31532.0,30.1037,30.1312,30.1037,30.122,31532.0
2017-03-10 13:50:00,32.81,32.82,32.81,32.82,17756.0,30.122,30.1312,30.122,30.1312,17756.0
2017-03-10 14:00:00,32.82,32.82,32.81,32.81,12048.0,30.1312,30.1312,30.122,30.122,12048.0
2017-03-10 14:10:00,32.82,32.84,32.81,32.83,29872.0,30.1312,30.1496,30.122,30.1404,29872.0
2017-03-10 14:20:00,32.83,32.85,32.83,32.84,22984.0,30.1404,30.1587,30.1404,30.1496,22984.0
2017-03-10 14:30:00,32.84,32.85,32.83,32.85,41588.0,30.1496,30.1587,30.1404,30.1587,41588.0
2017-03-10 14:40:00,32.85,32.85,32.83,32.84,18692.0,30.1587,30.1587,30.1404,30.1496,18692.0
2017-03-10 14:50:00,32.84,32.84,32.83,32.84,36280.0,30.1496,30.1496,30.1404,30.1496,36280.0
2017-03-10 15:00:00,32.85,32.85,32.84,32.85,22864.0,30.1587,30.1587,30.1496,30.1587,22864.0
2017-03-10 15:10:00,32.85,32.86,32.85,32.86,29024.0,30.1587,30.1679,30.1587,30.1679,29024.0
2017-03-10 15:20:00,32.87,32.87,32.86,32.87,11328.0,30.1771,30.1771,30.1679,30.1771,11328.0
2017-03-10 15:30:00,32.88,32.88,32.87,32.88,73088.0,30.1863,30.1863,30.1771,30.1863,73088.0
2017-03-10 15:40:00,32.87,32.87,32.86,32.87,90980.0,30.1771,30.1771,30.1679,30.1771,90980.0
2017-03-10 15:50:00,32.87,32.89,32.86,32.88,100084.0,30.1771,30.1955,30.1679,30.1863,100084.0
2017-03-13 09:30:00,32.9,32.92,32.9,32.91,128464.0,30.2047,30.223,30.2047,30.2138,128464.0
2017-03-13 09:40:00,32.91,32.91,32.89,32.9,15024.0,30.2138,30.2138,30.1955,30.2047,15024.0
2017-03-13 09:50:00,32.9,32.91,32.88,32.88,17488.0,30.2047,30.2138,30.1863,30.1863,17488.0
2017-03-13 10:00:00,32.88,32.88,32.86,32.86,82820.0,30.1863,30.1863,30.1679,30.1679,82820.0
2017-03-13 10:10:00,32.87,32.89,32.87,32.88,23388.0,30.1771,30.1955,30.1771,30.1863,23388.0
2017-03-13 10:20:00,32.88,32.88,32.86,32.86,10752.0,30.1863,30.1863,30.1679,30.1679,10752.0
2017-03-13 10:30:00,32.87,32.88,32.87,32.88,8428.0,30.1771,30.1863,30.1771,30.1863,8428.0
2017-03-13 10:40:00,32.88,32.88,32.85,32.87,12504.0,30.1863,30.1863,30.1587,30.1771,12504.0
2017-03-13 10:50:00,32.86,32.87,32.86,32.87,13292.0,30.1679,30.1771,30.1679,30.1771,13292.0
2017-03-13 11:00:00,32.87,32.87,32.86,32.87,10956.0,30.1771,30.1771,30.1679,30.1771,10956.0
2017-03-13 11:10:00,32.87,32.88,32.86,32.86,8844.0,30.1771,30.1863,30.1679,30.1679,8844.0
2017-03-13 11:20:00,32.86,32.87,32.85,32.86,19084.0,30.1679,30.1771,30.1587,30.1679,19084.0
2017-03-13 11:30:00,32.85,32.87,32.85,32.87,146576.0,30.1587,30.1771,30.1587,30.1771,146576.0
2017-03-13 11:40:00,32.87,32.88,32.87,32.88,40044.0,30.1771,30.1863,30.1771,30.1863,40044.0
2017-03-13 11:50:00,32.88,32.9,32.88,32.9,17708.0,30.1863,30.2047,30.1863,30.2047,17708.0
2017-03-13 12:00:00,32.9,32.91,32.89,32.89,19688.0,30.2047,30.2138,30.1955,30.1955,19688.0
2017-03-13 12:10:00,32.89,32.9,32.87,32.87,15420.0,30.1955,30.2047,30.1771,30.1771,15420.0
2017-03-13 12:20:00,32.88,32.88,32.87,32.87,14676.0,30.1863,30.1863,30.1771,30.1771,14676.0
2017-03-13 12:30:00,32.87,32.88,32.87,32.87,4460.0,30.1771,30.1863,30.1771,30.1771,4460.0
2017-03-13 12:40:00,32.88,32.89,32.87,32.88,26140.0,30.1863,30.1955,30.1771,30.1863,26140.0
2017-03-13 12:50:00,32.88,32.89,32.88,32.89,32032.0,30.1863,30.1955,30.1863,30.1955,32032.0
2017-03-13 13:00:00,32.89,32.89,32.88,32.89,8732.0,30.1955,30.1955,30.1863,30.1955,8732.0
2017-03-13 13:10:00,32.89,32.89,32.88,32.88,40748.0,30.1955,30.1955,30.1863,30.1863,40748.0
2017-03-13 13:20:00,32.88,32.88,32.88,32.88,24036.0,30.1863,30.1863,30.1863,30.1863,24036.0
2017-03-13 13:30:00,32.88,32.88,32.87,32.87,24520.0,30.1863,30.1863,30.1771,30.1771,24520.0
2017-03-13 13:40:00,32.87,32.88,32.87,32.88,15796.0,30.1771,30.1863,30.1771,30.1863,15796.0
2017-03-13 13:50:00,32.88,32.88,32.88,32.88,17512.0,30.1863,30.1863,30.1863,30.1863,17512.0
2017-03-13 14:00:00,32.88,32.89,32.88,32.88,13620.0,30.1863,30.1955,30.1863,30.1863,13620.0
2017-03-13 14:10:00,32.88,32.89,32.88,32.89,56616.0,30.1863,30.1955,30.1863,30.1955,56616.0
2017-03-13 14:20:00,32.88,32.91,32.88,32.91,24056.0,30.1863,30.2138,30.1863,30.2138,24056.0
2017-03-13 14:30:00,32.9,32.91,32.9,32.91,16544.0,30.2047,30.2138,30.2047,30.2138,16544.0
2017-03-13 14:40:00,32.91,32.91,32.9,32.91,38684.0,30.2138,30.2138,30.2047,30.2138,38684.0
2017-03-13 14:50:00,32.9,32.92,32.9,32.92,8132.0,30.2047,30.223,30.2047,30.223,8132.0
2017-03-13 15:00:00,32.92,32.93,32.91,32.92,70664.0,30.223,30.2322,30.2138,30.223,70664.0
2017-03-13 15:10:00,32.92,32.93,32.92,32.92,59200.0,30.223,30.2322,30.223,30.223,59200.0
2017-03-13 15:20:00,32.91,32.92,32.91,32.92,23580.0,30.2138,30.223,30.2138,30.223,23580.0
2017-03-13 15:30:00,32.92,32.92,32.91,32.92,54856.0,30.223,30.223,30.2138,30.223,54856.0
2017-03-13 15:40:00,32.92,32.95,32.92,32.94,46780.0,30.223,30.2506,30.223,30.2414,46780.0
2017-03-13 15:50:00,32.94,32.94,32.92,32.93,169388.0,30.2414,30.2414,30.223,30.2322,169388.0
2017-03-14 09:30:00,32.87,32.87,32.84,32.87,46404.0,30.1771,30.1771,30.1496,30.1771,46404.0
2017-03-14 09:40:00,32.86,32.87,32.85,32.85,5760.0,30.1679,30.1771,30.1587,30.1587,5760.0
2017-03-14 09:50:00,32.85,32.85,32.82,32.84,36852.0,30.1587,30.1587,30.1312,30.1496,36852.0
2017-03-14 10:00:00,32.83,32.83,32.81,32.82,22772.0,30.1404,30.1404,30.122,30.1312,22772.0
2017-03-14 10:10:00,32.82,32.82,32.77,32.77,53432.0,30.1312,30.1312,30.0853,30.0853,53432.0
2017-03-14 10:20:00,32.77,32.79,32.77,32.77,107240.0,30.0853,30.1037,30.0853,30.0853,107240.0
2017-03-14 10:30:00,32.75,32.78,32.75,32.77,21904.0,30.0669,30.0945,30.0669,30.0853,21904.0
2017-03-14 10:40:00,32.76,32.77,32.75,32.75,50440.0,30.0761,30.0853,30.0669,30.0669,50440.0
2017-03-14 10:50:00,32.76,32.79,32.76,32.78,42996.0,30.0761,30.1037,30.0761,30.0945,42996.0
2017-03-14 11:00:00,32.79,32.8,32.78,32.78,15992.0,30.1037,30.1128,30.0945,30.0945,15992.0
2017-03-14 11:10:00,32.78,32.83,32.77,32.83,29032.0,30.0945,30.1404,30.0853,30.1404,29032.0
2017-03-14 11:20:00,32.81,32.83,32.79,32.82,105324.0,30.122,30.1404,30.1037,30.1312,105324.0
2017-03-14 11:30:00,32.83,32.83,32.82,32.82,17080.0,30.1404,30.1404,30.1312,30.1312,17080.0
2017-03-14 11:40:00,32.82,32.83,32.81,32.82,14156.0,30.1312,30.1404,30.122,30.1312,14156.0
2017-03-14 11:50:00,32.83,32.84,32.83,32.83,35688.0,30.1404,30.1496,30.1404,30.1404,35688.0
2017-03-14 12:00:00,32.84,32.84,32.78,32.79,71972.0,30.1496,30.1496,30.0945,30.1037,71972.0
2017-03-14 12:10:00,32.79,32.79,32.76,32.76,36032.0,30.1037,30.1037,30.0761,30.0761,36032.0
2017-03-14 12:20:00,32.77,32.79,32.77,32.78,65372.0,30.0853,30.1037,30.0853,30.0945,65372.0
2017-03-14 12:30:00,32.79,32.79,32.77,32.78,67076.0,30.1037,30.1037,30.0853,30.0945,67076.0
2017-03-14 12:40:00,32.78,32.79,32.77,32.78,30824.0,30.0945,30.1037,30.0853,30.0945,30824.0
2017-03-14 12:50:00,32.79,32.79,32.77,32.78,36216.0,30.1037,30.1037,30.0853,30.0945,36216.0
2017-03-14 13:00:00,32.78,32.79,32.78,32.78,24236.0,30.0945,30.1037,30.0945,30.0945,24236.0
2017-03-14 13:10:00,32.78,32.82,32.77,32.81,66128.0,30.0945,30.1312,30.0853,30.122,66128.0
2017-03-14 13:20:00,32.81,32.82,32.8,32.82,52388.0,30.122,30.1312,30.1128,30.1312,52388.0
2017-03-14 13:30:00,32.82,32.82,32.82,32.82,24180.0,30.1312,30.1312,30.1312,30.1312,24180.0
2017-03-14 13:40:00,32.82,32.82,32.8,32.81,124584.0,30.1312,30.1312,30.1128,30.122,124584.0
2017-03-14 13:50:00,32.81,32.81,32.8,32.81,93600.0,30.122,30.122,30.1128,30.122,93600.0
2017-03-14 14:00:00,32.8,32.81,32.8,32.81,67256.0,30.1128,30.122,30.1128,30.122,67256.0
2017-03-14 14:10:00,32.81,32.82,32.79,32.8,76560.0,30.122,30.1312,30.1037,30.1128,76560.0
2017-03-14 14:20:00,32.8,32.81,32.8,32.81,64428.0,30.1128,30.122,30.1128,30.122,64428.0
2017-03-14 14:30:00,32.81,32.83,32.81,32.82,64532.0,30.122,30.1404,30.122,30.1312,64532.0
2017-03-14 14:40:00,32.82,32.83,32.8,32.81,40896.0,30.1312,30.1404,30.1128,30.122,40896.0
2017-03-14 14:50:00,32.81,32.81,32.8,32.8,35096.0,30.122,30.122,30.1128,30.1128,35096.0
2017-03-14 15:00:00,32.8,32.82,32.8,32.82,23564.0,30.1128,30.1312,30.1128,30.1312,23564.0
2017-03-14 15:10:00,32.82,32.83,32.82,32.82,40968.0,30.1312,30.1404,30.1312,30.1312,40968.0
2017-03-14 15:20:00,32.82,32.83,32.82,32.83,13520.0,30.1312,30.1404,30.1312,30.1404,13520.0
2017-03-14 15:30:00,32.84,32.84,32.83,32.83,8984.0,30.1496,30.1496,30.1404,30.1404,8984.0
2017-03-14 15:40:00,32.82,32.83,32.81,32.83,30364.0,30.1312,30.1404,30.122,30.1404,30364.0
2017-03-14 15:50:00,32.83,32.83,32.82,32.82,72756.0,30.1404,30.1404,30.1312,30.1312,72756.0
2017-03-15 09:30:00,32.89,32.89,32.87,32.87,62824.0,30.1955,30.1955,30.1771,30.1771,62824.0
2017-03-15 09:40:00,32.87,32.9,32.87,32.9,21680.0,30.1771,30.2047,30.1771,30.2047,21680.0
2017-03-15 09:50:00,32.9,32.91,32.9,32.91,11728.0,30.2047,30.2138,30.2047,30.2138,11728.0
2017-03-15 10:00:00,32.91,32.91,32.88,32.89,35404.0,30.2138,30.2138,30.1863,30.1955,35404.0
2017-03-15 10:10:00,32.9,32.9,32.88,32.88,51900.0,30.2047,30.2047,30.1863,30.1863,51900.0
2017-03-15 10:20:00,32.88,32.91,32.88,32.91,37668.0,30.1863,30.2138,30.1863,30.2138,37668.0
2017-03-15 10:30:00,32.91,32.91,32.89,32.9,140092.0,30.2138,30.2138,30.1955,30.2047,140092.0
2017-03-15 10:40:00,32.9,32.91,32.89,32.89,18240.0,30.2047,30.2138,30.1955,30.1955,18240.0
2017-03-15 10:50:00,32.89,32.9,32.88,32.9,13764.0,30.1955,30.2047,30.1863,30.2047,13764.0
2017-03-15 11:00:00,32.9,32.91,32.9,32.91,14188.0,30.2047,30.2138,30.2047,30.2138,14188.0
2017-03-15 11:10:00,32.91,32.92,32.9,32.91,20656.0,30.2138,30.223,30.2047,30.2138,20656.0
2017-03-15 11:20:00,32.91,32.93,32.91,32.92,8232.0,30.2138,30.2322,30.2138,30.223,8232.0
2017-03-15 11:30:00,32.92,32.93,32.92,32.93,16652.0,30.223,30.2322,30.223,30.2322,16652.0
2017-03-15 11:40:00,32.93,32.93,32.92,32.92,66216.0,30.2322,30.2322,30.223,30.223,66216.0
2017-03-15 11:50:00,32.92,32.93,32.92,32.93,66828.0,30.223,30.2322,30.223,30.2322,66828.0
2017-03-15 12:00:00,32.93,32.94,32.93,32.94,13456.0,30.2322,30.2414,30.2322,30.2414,13456.0
2017-03-15 12:10:00,32.94,32.94,32.93,32.93,19252.0,30.2414,30.2414,30.2322,30.2322,19252.0
2017-03-15 12:20:00,32.93,32.94,32.93,32.94,16056.0,30.2322,30.2414,30.2322,30.2414,16056.0
2017-03-15 12:30:00,32.94,32.97,32.94,32.97,68512.0,30.2414,30.2689,30.2414,30.2689,68512.0
2017-03-15 12:40:00,32.96,32.98,32.96,32.98,32860.0,30.2597,30.2781,30.2597,30.2781,32860.0
2017-03-15 12:50:00,32.97,32.98,32.97,32.97,12788.0,30.2689,30.2781,30.2689,30.2689,12788.0
2017-03-15 13:00:00,32.97,32.98,32.96,32.97,23628.0,30.2689,30.2781,30.2597,30.2689,23628.0
2017-03-15 13:10:00,32.97,32.97,32.94,32.94,20744.0,30.2689,30.2689,30.2414,30.2414,20744.0
2017-03-15 13:20:00,32.95,32.95,32.94,32.94,28576.0,30.2506,30.2506,30.2414,30.2414,28576.0
2017-03-15 13:30:00,32.94,32.95,32.94,32.95,31352.0,30.2414,30.2506,30.2414,30.2506,31352.0
2017-03-15 13:40:00,32.94,32.95,32.94,32.95,41332.0,30.2414,30.2506,30.2414,30.2506,41332.0
2017-03-15 13:50:00,32.95,32.95,32.92,32.92,50120.0,30.2506,30.2506,30.223,30.223,50120.0
2017-03-15 14:00:00,32.94,33.09,32.94,33.06,450812.0,30.2414,30.3791,30.2414,30.3515,450812.0
2017-03-15 14:10:00,33.05,33.07,33.03,33.04,82968.0,30.3424,30.3607,30.324,30.3332,82968.0
2017-03-15 14:20:00,33.06,33.07,33.05,33.05,48692.0,30.3515,30.3607,30.3424,30.3424,48692.0
2017-03-15 14:30:00,33.05,33.06,33.02,33.06,149740.0,30.3424,30.3515,30.3148,30.3515,149740.0
2017-03-15 14:40:00,33.05,33.13,33.04,33.11,190724.0,30.3424,30.4158,30.3332,30.3974,190724.0
2017-03-15 14:50:00,33.11,33.13,33.09,33.11,26204.0,30.3974,30.4158,30.3791,30.3974,26204.0
2017-03-15 15:00:00,33.12,33.12,33.1,33.12,147664.0,30.4066,30.4066,30.3883,30.4066,147664.0
2017-03-15 15:10:00,33.12,33.16,33.11,33.15,61144.0,30.4066,30.4434,30.3974,30.4342,61144.0
2017-03-15 15:20:00,33.14,33.15,33.13,33.14,75228.0,30.425,30.4342,30.4158,30.425,75228.0
2017-03-15 15:30:00,33.15,33.18,33.15,33.17,72968.0,30.4342,30.4617,30.4342,30.4525,72968.0
2017-03-15 15:40:00,33.17,33.17,33.11,33.12,163668.0,30.4525,30.4525,30.3974,30.4066,163668.0
2017-03-15 15:50:00,33.12,33.15,33.1,33.11,254612.0,30.4066,30.4342,30.3883,30.3974,254612.0
2017-03-16 09:30:00,33.16,33.16,33.11,33.12,161772.0,30.4434,30.4434,30.3974,30.4066,161772.0
2017-03-16 09:40:00,33.12,33.14,33.11,33.12,115708.0,30.4066,30.425,30.3974,30.4066,115708.0
2017-03-16 09:50:00,33.12,33.13,33.1,33.11,110220.0,30.4066,30.4158,30.3883,30.3974,110220.0
2017-03-16 10:00:00,33.11,33.13,33.11,33.11,72348.0,30.3974,30.4158,30.3974,30.3974,72348.0
2017-03-16 10:10:00,33.11,33.11,33.06,33.07,107532.0,30.3974,30.3974,30.3515,30.3607,107532.0
2017-03-16 10:20:00,33.07,33.08,33.05,33.08,89816.0,30.3607,30.3699,30.3424,30.3699,89816.0
2017-03-16 10:30:00,33.08,33.09,33.06,33.06,90468.0,30.3699,30.3791,30.3515,30.3515,90468.0
2017-03-16 10:40:00,33.06,33.09,33.06,33.09,81720.0,30.3515,30.3791,30.3515,30.3791,81720.0
2017-03-16 10:50:00,33.09,33.09,33.05,33.07,95344.0,30.3791,30.3791,30.3424,30.3607,95344.0
2017-03-16 11:00:00,33.07,33.07,33.02,33.05,84504.0,30.3607,30.3607,30.3148,30.3424,84504.0
2017-03-16 11:10:00,33.05,33.05,33.03,33.04,202576.0,30.3424,30.3424,30.324,30.3332,202576.0
2017-03-16 11:20:00,33.04,33.04,33.02,33.02,83876.0,30.3332,30.3332,30.3148,30.3148,83876.0
2017-03-16 11:30:00,33.02,33.03,32.99,33.01,154804.0,30.3148,30.324,30.2873,30.3056,154804.0
2017-03-16 11:40:00,33.01,33.02,33.0,33.02,117812.0,30.3056,30.3148,30.2965,30.3148,117812.0
2017-03-16 11:50:00,33.02,33.04,33.02,33.04,88016.0,30.3148,30.3332,30.3148,30.3332,88016.0
2017-03-16 12:00:00,33.04,33.04,33.02,33.03,97360.0,30.3332,30.3332,30.3148,30.324,97360.0
2017-03-16 12:10:00,33.04,33.06,33.04,33.06,99212.0,30.3332,30.3515,30.3332,30.3515,99212.0
2017-03-16 12:20:00,33.06,33.07,33.05,33.07,69776.0,30.3515,30.3607,30.3424,30.3607,69776.0
2017-03-16 12:30:00,33.07,33.07,33.06,33.06,84184.0,30.3607,30.3607,30.3515,30.3515,84184.0
2017-03-16 12:40:00,33.06,33.08,33.06,33.07,85404.0,30.3515,30.3699,30.3515,30.3607,85404.0
2017-03-16 12:50:00,33.07,33.08,33.06,33.07,82392.0,30.3607,30.3699,30.3515,30.3607,82392.0
2017-03-16 13:00:00,33.07,33.07,33.06,33.06,91684.0,30.3607,30.3607,30.3515,30.3515,91684.0
2017-03-16 13:10:00,33.05,33.06,33.03,33.04,91788.0,30.3424,30.3515,30.324,30.3332,91788.0
2017-03-16 13:20:00,33.03,33.04,33.03,33.04,115604.0,30.324,30.3332,30.324,30.3332,115604.0
2017-03-16 13:30:00,33.04,33.06,33.03,33.04,108364.0,30.3332,30.3515,30.324,30.3332,108364.0
2017-03-16 13:40:00,33.04,33.06,33.04,33.06,108096.0,30.3332,30.3515,30.3332,30.3515,108096.0
2017-03-16 13:50:00,33.06,33.07,33.05,33.05,92640.0,30.3515,30.3607,30.3424,30.3424,92640.0
2017-03-16 14:00:00,33.05,33.06,33.05,33.06,98152.0,30.3424,30.3515,30.3424,30.3515,98152.0
2017-03-16 14:10:00,33.06,33.07,33.06,33.06,106400.0,30.3515,30.3607,30.3515,30.3515,106400.0
2017-03-16 14:20:00,33.06,33.07,33.05,33.06,128792.0,30.3515,30.3607,30.3424,30.3515,128792.0
2017-03-16 14:30:00,33.06,33.07,33.06,33.06,153516.0,30.3515,30.3607,30.3515,30.3515,153516.0
2017-03-16 14:40:00,33.06,33.06,33.01,33.03,196512.0,30.3515,30.3515,30.3056,30.324,196512.0
2017-03-16 14:50:00,33.02,33.03,33.01,33.01,144000.0,30.3148,30.324,30.3056,30.3056,144000.0
2017-03-16 15:00:00,33.02,33.02,33.0,33.02,145980.0,30.3148,30.3148,30.2965,30.3148,145980.0
2017-03-16 15:10:00,33.02,33.04,33.02,33.04,148108.0,30.3148,30.3332,30.3148,30.3332,148108.0
2017-03-16 15:20:00,33.04,33.06,33.03,33.04,156728.0,30.3332,30.3515,30.324,30.3332,156728.0
2017-03-16 15:30:00,33.04,33.05,33.03,33.05,201336.0,30.3332,30.3424,30.324,30.3424,201336.0
2017-03-16 15:40:00,33.05,33.06,33.04,33.04,188688.0,30.3424,30.3515,30.3332,30.3332,188688.0
2017-03-16 15:50:00,33.05,33.07,33.03,33.06,405324.0,30.3424,30.3607,30.324,30.3515,405324.0
2017-03-17 09:30:00,33.13,33.13,33.08,33.08,146940.0,30.4158,30.4158,30.3699,30.3699,146940.0
2017-03-17 09:40:00,33.09,33.1,33.08,33.09,33132.0,30.3791,30.3883,30.3699,30.3791,33132.0
2017-03-17 09:50:00,33.11,33.12,33.11,33.11,11164.0,30.3974,30.4066,30.3974,30.3974,11164.0
2017-03-17 10:00:00,33.1,33.1,33.09,33.1,29288.0,30.3883,30.3883,30.3791,30.3883,29288.0
2017-03-17 10:10:00,33.1,33.11,33.08,33.09,39276.0,30.3883,30.3974,30.3699,30.3791,39276.0
2017-03-17 10:20:00,33.09,33.1,33.08,33.1,2892.0,30.3791,30.3883,30.3699,30.3883,2892.0
2017-03-17 10:30:00,33.1,33.11,33.08,33.09,70516.0,30.3883,30.3974,30.3699,30.3791,70516.0
2017-03-17 10:40:00,33.09,33.1,33.08,33.09,18112.0,30.3791,30.3883,30.3699,30.3791,18112.0
2017-03-17 10:50:00,33.09,33.09,33.07,33.08,45940.0,30.3791,30.3791,30.3607,30.3699,45940.0
2017-03-17 11:00:00,33.09,33.09,33.06,33.07,43412.0,30.3791,30.3791,30.3515,30.3607,43412.0
2017-03-17 11:10:00,33.07,33.09,33.07,33.08,12628.0,30.3607,30.3791,30.3607,30.3699,12628.0
2017-03-17 11:20:00,33.09,33.09,33.08,33.09,42616.0,30.3791,30.3791,30.3699,30.3791,42616.0
2017-03-17 11:30:00,33.09,33.09,33.06,33.06,53264.0,30.3791,30.3791,30.3515,30.3515,53264.0
2017-03-17 11:40:00,33.09,33.09,33.08,33.09,20312.0,30.3791,30.3791,30.3699,30.3791,20312.0
2017-03-17 11:50:00,33.09,33.1,33.09,33.1,31668.0,30.3791,30.3883,30.3791,30.3883,31668.0
2017-03-17 12:00:00,33.1,33.11,33.1,33.11,6320.0,30.3883,30.3974,30.3883,30.3974,6320.0
2017-03-17 12:10:00,33.1,33.11,33.1,33.11,22148.0,30.3883,30.3974,30.3883,30.3974,22148.0
2017-03-17 12:20:00,33.11,33.12,33.1,33.11,17004.0,30.3974,30.4066,30.3883,30.3974,17004.0
2017-03-17 12:30:00,33.11,33.12,33.11,33.11,13520.0,30.3974,30.4066,30.3974,30.3974,13520.0
2017-03-17 12:40:00,33.12,33.12,33.11,33.11,19540.0,30.4066,30.4066,30.3974,30.3974,19540.0
2017-03-17 12:50:00,33.11,33.12,33.11,33.12,32212.0,30.3974,30.4066,30.3974,30.4066,32212.0
2017-03-17 13:00:00,33.12,33.12,33.12,33.12,9572.0,30.4066,30.4066,30.4066,30.4066,9572.0
2017-03-17 13:10:00,33.12,33.13,33.12,33.13,13364.0,30.4066,30.4158,30.4066,30.4158,13364.0
2017-03-17 13:20:00,33.13,33.13,33.13,33.13,4432.0,30.4158,30.4158,30.4158,30.4158,4432.0
2017-03-17 13:30:00,33.14,33.15,33.13,33.14,21324.0,30.425,30.4342,30.4158,30.425,21324.0
2017-03-17 13:40:00,33.14,33.14,33.12,33.13,20752.0,30.425,30.425,30.4066,30.4158,20752.0
2017-03-17 13:50:00,33.14,33.14,33.13,33.13,18772.0,30.425,30.425,30.4158,30.4158,18772.0
2017-03-17 14:00:00,33.15,33.16,33.14,33.16,19092.0,30.4342,30.4434,30.425,30.4434,19092.0
2017-03-17 14:10:00,33.15,33.18,33.15,33.17,45760.0,30.4342,30.4617,30.4342,30.4525,45760.0
2017-03-17 14:20:00,33.16,33.16,33.15,33.15,13832.0,30.4434,30.4434,30.4342,30.4342,13832.0
2017-03-17 14:30:00,33.15,33.16,33.14,33.15,27400.0,30.4342,30.4434,30.425,30.4342,27400.0
2017-03-17 14:40:00,33.15,33.15,33.14,33.14,5836.0,30.4342,30.4342,30.425,30.425,5836.0
2017-03-17 14:50:00,33.14,33.15,33.13,33.13,18916.0,30.425,30.4342,30.4158,30.4158,18916.0
2017-03-17 15:00:00,33.14,33.14,33.13,33.14,16356.0,30.425,30.425,30.4158,30.425,16356.0
2017-03-17 15:10:00,33.13,33.13,33.12,33.13,22244.0,30.4158,30.4158,30.4066,30.4158,22244.0
2017-03-17 15:20:00,33.13,33.13,33.11,33.11,19600.0,30.4158,30.4158,30.3974,30.3974,19600.0
2017-03-17 15:30:00,33.11,33.11,33.08,33.09,40936.0,30.3974,30.3974,30.3699,30.3791,40936.0
2017-03-17 15:40:00,33.09,33.1,33.08,33.09,28544.0,30.3791,30.3883,30.3699,30.3791,28544.0
2017-03-17 15:50:00,33.09,33.1,33.06,33.06,132184.0,30.3791,30.3883,30.3515,30.3515,132184.0
2017-03-20 09:30:00,33.08,33.09,33.05,33.05,89192.0,30.3699,30.3791,30.3424,30.3424,89192.0
2017-03-20 09:40:00,33.07,33.08,33.06,33.08,8972.0,30.3607,30.3699,30.3515,30.3699,8972.0
2017-03-20 09:50:00,33.09,33.09,33.06,33.08,66972.0,30.3791,30.3791,30.3515,30.3699,66972.0
2017-03-20 10:00:00,33.07,33.1,33.07,33.09,139708.0,30.3607,30.3883,30.3607,30.3791,139708.0
2017-03-20 10:10:00,33.09,33.13,33.09,33.13,117952.0,30.3791,30.4158,30.3791,30.4158,117952.0
2017-03-20 10:20:00,33.13,33.13,33.13,33.13,203948.0,30.4158,30.4158,30.4158,30.4158,203948.0
2017-03-20 10:30:00,33.13,33.13,33.1,33.11,117840.0,30.4158,30.4158,30.3883,30.3974,117840.0
2017-03-20 10:40:00,33.11,33.12,33.11,33.12,117504.0,30.3974,30.4066,30.3974,30.4066,117504.0
2017-03-20 10:50:00,33.12,33.13,33.11,33.12,87400.0,30.4066,30.4158,30.3974,30.4066,87400.0
2017-03-20 11:00:00,33.12,33.12,33.1,33.11,84400.0,30.4066,30.4066,30.3883,30.3974,84400.0
2017-03-20 11:10:00,33.11,33.11,33.09,33.1,145488.0,30.3974,30.3974,30.3791,30.3883,145488.0
2017-03-20 11:20:00,33.1,33.1,33.08,33.09,101940.0,30.3883,30.3883,30.3699,30.3791,101940.0
2017-03-20 11:30:00,33.08,33.09,33.08,33.09,89456.0,30.3699,30.3791,30.3699,30.3791,89456.0
2017-03-20 11:40:00,33.09,33.1,33.09,33.1,86708.0,30.3791,30.3883,30.3791,30.3883,86708.0
2017-03-20 11:50:00,33.1,33.11,33.1,33.1,77664.0,30.3883,30.3974,30.3883,30.3883,77664.0
2017-03-20 12:00:00,33.1,33.1,33.09,33.1,141244.0,30.3883,30.3883,30.3791,30.3883,141244.0
2017-03-20 12:10:00,33.1,33.1,33.07,33.08,136584.0,30.3883,30.3883,30.3607,30.3699,136584.0
2017-03-20 12:20:00,33.08,33.09,33.07,33.08,78560.0,30.3699,30.3791,30.3607,30.3699,78560.0
2017-03-20 12:30:00,33.08,33.09,33.08,33.09,95220.0,30.3699,30.3791,30.3699,30.3791,95220.0
2017-03-20 12:40:00,33.09,33.1,33.09,33.09,138008.0,30.3791,30.3883,30.3791,30.3791,138008.0
2017-03-20 12:50:00,33.09,33.1,33.09,33.1,94276.0,30.3791,30.3883,30.3791,30.3883,94276.0
2017-03-20 13:00:00,33.1,33.1,33.08,33.09,90924.0,30.3883,30.3883,30.3699,30.3791,90924.0
2017-03-20 13:10:00,33.08,33.09,33.08,33.09,72644.0,30.3699,30.3791,30.3699,30.3791,72644.0
2017-03-20 13:20:00,33.09,33.09,33.08,33.08,85808.0,30.3791,30.3791,30.3699,30.3699,85808.0
2017-03-20 13:30:00,33.09,33.09,33.06,33.06,102140.0,30.3791,30.3791,30.3515,30.3515,102140.0
2017-03-20 13:40:00,33.06,33.07,33.02,33.03,145036.0,30.3515,30.3607,30.3148,30.324,145036.0
2017-03-20 13:50:00,33.03,33.04,33.02,33.04,99040.0,30.324,30.3332,30.3148,30.3332,99040.0
2017-03-20 14:00:00,33.04,33.05,33.03,33.05,104124.0,30.3332,30.3424,30.324,30.3424,104124.0
2017-03-20 14:10:00,33.05,33.05,33.04,33.05,89508.0,30.3424,30.3424,30.3332,30.3424,89508.0
2017-03-20 14:20:00,33.05,33.05,33.04,33.05,85508.0,30.3424,30.3424,30.3332,30.3424,85508.0
2017-03-20 14:30:00,33.05,33.05,33.0,33.02,141072.0,30.3424,30.3424,30.2965,30.3148,141072.0
2017-03-20 14:40:00,33.02,33.02,32.99,32.99,128380.0,30.3148,30.3148,30.2873,30.2873,128380.0
2017-03-20 14:50:00,32.99,33.02,32.99,33.01,118600.0,30.2873,30.3148,30.2873,30.3056,118600.0
2017-03-20 15:00:00,33.01,33.02,33.01,33.02,56100.0,30.3056,30.3148,30.3056,30.3148,56100.0
2017-03-20 15:10:00,33.02,33.06,33.02,33.05,51620.0,30.3148,30.3515,30.3148,30.3424,51620.0
2017-03-20 15:20:00,33.06,33.07,33.05,33.07,30048.0,30.3515,30.3607,30.3424,30.3607,30048.0
2017-03-20 15:30:00,33.07,33.08,33.06,33.07,22164.0,30.3607,30.3699,30.3515,30.3607,22164.0
2017-03-20 15:40:00,33.07,33.07,33.06,33.07,36676.0,30.3607,30.3607,30.3515,30.3607,36676.0
2017-03-20 15:50:00,33.07,33.08,33.05,33.06,98484.0,30.3607,30.3699,30.3424,30.3515,98484.0
2017-03-21 09:30:00,33.15,33.2,33.15,33.19,72136.0,30.4342,30.4801,30.4342,30.4709,72136.0
2017-03-21 09:40:00,33.2,33.2,33.17,33.17,12600.0,30.4801,30.4801,30.4525,30.4525,12600.0
2017-03-21 09:50:00,33.17,33.18,33.17,33.18,41680.0,30.4525,30.4617,30.4525,30.4617,41680.0
2017-03-21 10:00:00,33.13,33.13,33.11,33.12,39704.0,30.4158,30.4158,30.3974,30.4066,39704.0
2017-03-21 10:10:00,33.12,33.13,33.07,33.08,33856.0,30.4066,30.4158,30.3607,30.3699,33856.0
2017-03-21 10:20:00,33.07,33.08,33.0,33.01,60672.0,30.3607,30.3699,30.2965,30.3056,60672.0
2017-03-21 10:30:00,33.01,33.02,32.99,33.02,45544.0,30.3056,30.3148,30.2873,30.3148,45544.0
2017-03-21 10:40:00,33.02,33.03,33.0,33.02,12036.0,30.3148,30.324,30.2965,30.3148,12036.0
2017-03-21 10:50:00,32.99,32.99,32.9,32.92,129944.0,30.2873,30.2873,30.2047,30.223,129944.0
2017-03-21 11:00:00,32.93,32.93,32.88,32.9,88332.0,30.2322,30.2322,30.1863,30.2047,88332.0
2017-03-21 11:10:00,32.91,32.93,32.82,32.84,86616.0,30.2138,30.2322,30.1312,30.1496,86616.0
2017-03-21 11:20:00,32.84,32.88,32.82,32.86,116792.0,30.1496,30.1863,30.1312,30.1679,116792.0
2017-03-21 11:30:00,32.84,32.84,32.77,32.82,736520.0,30.1496,30.1496,30.0853,30.1312,736520.0
2017-03-21 11:40:00,32.82,32.85,32.79,32.85,288548.0,30.1312,30.1587,30.1037,30.1587,288548.0
2017-03-21 11:50:00,32.85,32.89,32.83,32.89,51864.0,30.1587,30.1955,30.1404,30.1955,51864.0
2017-03-21 12:00:00,32.89,32.91,32.86,32.9,143388.0,30.1955,30.2138,30.1679,30.2047,143388.0
2017-03-21 12:10:00,32.9,32.9,32.86,32.86,22832.0,30.2047,30.2047,30.1679,30.1679,22832.0
2017-03-21 12:20:00,32.87,32.88,32.84,32.87,67228.0,30.1771,30.1863,30.1496,30.1771,67228.0
2017-03-21 12:30:00,32.87,32.88,32.84,32.85,96428.0,30.1771,30.1863,30.1496,30.1587,96428.0
2017-03-21 12:40:00,32.85,32.86,32.8,32.8,26200.0,30.1587,30.1679,30.1128,30.1128,26200.0
2017-03-21 12:50:00,32.81,32.84,32.8,32.83,25712.0,30.122,30.1496,30.1128,30.1404,25712.0
2017-03-21 13:00:00,32.83,32.85,32.81,32.82,29320.0,30.1404,30.1587,30.122,30.1312,29320.0
2017-03-21 13:10:00,32.82,32.83,32.79,32.8,44080.0,30.1312,30.1404,30.1037,30.1128,44080.0
2017-03-21 13:20:00,32.8,32.83,32.77,32.83,35096.0,30.1128,30.1404,30.0853,30.1404,35096.0
2017-03-21 13:30:00,32.83,32.83,32.79,32.8,31992.0,30.1404,30.1404,30.1037,30.1128,31992.0
2017-03-21 13:40:00,32.8,32.81,32.77,32.77,45996.0,30.1128,30.122,30.0853,30.0853,45996.0
2017-03-21 13:50:00,32.77,32.77,32.72,32.72,105500.0,30.0853,30.0853,30.0394,30.0394,105500.0
2017-03-21 14:00:00,32.72,32.77,32.71,32.77,47272.0,30.0394,30.0853,30.0302,30.0853,47272.0
2017-03-21 14:10:00,32.76,32.8,32.74,32.8,32900.0,30.0761,30.1128,30.0578,30.1128,32900.0
2017-03-21 14:20:00,32.8,32.8,32.77,32.77,13156.0,30.1128,30.1128,30.0853,30.0853,13156.0
2017-03-21 14:30:00,32.77,32.83,32.77,32.82,98128.0,30.0853,30.1404,30.0853,30.1312,98128.0
2017-03-21 14:40:00,32.81,32.82,32.74,32.77,109608.0,30.122,30.1312,30.0578,30.0853,109608.0
2017-03-21 14:50:00,32.77,32.81,32.74,32.8,46284.0,30.0853,30.122,30.0578,30.1128,46284.0
2017-03-21 15:00:00,32.79,32.81,32.77,32.79,85156.0,30.1037,30.122,30.0853,30.1037,85156.0
2017-03-21 15:10:00,32.79,32.81,32.78,32.8,106380.0,30.1037,30.122,30.0945,30.1128,106380.0
2017-03-21 15:20:00,32.79,32.81,32.77,32.79,131988.0,30.1037,30.122,30.0853,30.1037,131988.0
2017-03-21 15:30:00,32.79,32.79,32.73,32.73,47564.0,30.1037,30.1037,30.0486,30.0486,47564.0
2017-03-21 15:40:00,32.73,32.74,32.69,32.69,69696.0,30.0486,30.0578,30.0119,30.0119,69696.0
2017-03-21 15:50:00,32.69,32.71,32.67,32.7,310344.0,30.0119,30.0302,29.9935,30.021,310344.0
2017-03-22 09:30:00,32.7,32.76,32.69,32.72,112012.0,30.021,30.0761,30.0119,30.0394,112012.0
2017-03-22 09:40:00,32.72,32.75,32.72,32.73,26184.0,30.0394,30.0669,30.0394,30.0486,26184.0
2017-03-22 09:50:00,32.73,32.73,32.65,32.66,47980.0,30.0486,30.0486,29.9751,29.9843,47980.0
2017-03-22 10:00:00,32.66,32.69,32.66,32.66,35268.0,29.9843,30.0119,29.9843,29.9843,35268.0
2017-03-22 10:10:00,32.68,32.68,32.63,32.63,43140.0,30.0027,30.0027,29.9568,29.9568,43140.0
2017-03-22 10:20:00,32.64,32.67,32.64,32.64,26796.0,29.966,29.9935,29.966,29.966,26796.0
2017-03-22 10:30:00,32.65,32.72,32.62,32.7,52684.0,29.9751,30.0394,29.9476,30.021,52684.0
2017-03-22 10:40:00,32.71,32.73,32.69,32.71,18512.0,30.0302,30.0486,30.0119,30.0302,18512.0
2017-03-22 10:50:00,32.7,32.74,32.7,32.74,145920.0,30.021,30.0578,30.021,30.0578,145920.0
2017-03-22 11:00:00,32.74,32.74,32.7,32.72,38292.0,30.0578,30.0578,30.021,30.0394,38292.0
2017-03-22 11:10:00,32.72,32.81,32.7,32.8,82196.0,30.0394,30.122,30.021,30.1128,82196.0
2017-03-22 11:20:00,32.8,32.83,32.8,32.81,87248.0,30.1128,30.1404,30.1128,30.122,87248.0
2017-03-22 11:30:00,32.81,32.82,32.78,32.8,96260.0,30.122,30.1312,30.0945,30.1128,96260.0
2017-03-22 11:40:00,32.8,32.83,32.8,32.8,47672.0,30.1128,30.1404,30.1128,30.1128,47672.0
2017-03-22 11:50:00,32.81,32.81,32.79,32.8,24836.0,30.122,30.122,30.1037,30.1128,24836.0
2017-03-22 12:00:00,32.79,32.81,32.79,32.8,36416.0,30.1037,30.122,30.1037,30.1128,36416.0
2017-03-22 12:10:00,32.79,32.79,32.76,32.76,15484.0,30.1037,30.1037,30.0761,30.0761,15484.0
2017-03-22 12:20:00,32.77,32.77,32.75,32.76,46328.0,30.0853,30.0853,30.0669,30.0761,46328.0
2017-03-22 12:30:00,32.76,32.79,32.75,32.76,55608.0,30.0761,30.1037,30.0669,30.0761,55608.0
2017-03-22 12:40:00,32.76,32.77,32.75,32.76,19156.0,30.0761,30.0853,30.0669,30.0761,19156.0
2017-03-22 12:50:00,32.76,32.77,32.74,32.76,1594696.0,30.0761,30.0853,30.0578,30.0761,1594696.0
2017-03-22 13:00:00,32.76,32.76,32.7,32.73,98284.0,30.0761,30.0761,30.021,30.0486,98284.0
2017-03-22 13:10:00,32.73,32.78,32.72,32.77,15012.0,30.0486,30.0945,30.0394,30.0853,15012.0
2017-03-22 13:20:00,32.77,32.78,32.75,32.76,30824.0,30.0853,30.0945,30.0669,30.0761,30824.0
2017-03-22 13:30:00,32.77,32.8,32.77,32.8,34120.0,30.0853,30.1128,30.0853,30.1128,34120.0
2017-03-22 13:40:00,32.8,32.8,32.76,32.77,239480.0,30.1128,30.1128,30.0761,30.0853,239480.0
2017-03-22 13:50:00,32.76,32.76,32.72,32.73,35648.0,30.0761,30.0761,30.0394,30.0486,35648.0
2017-03-22 14:00:00,32.73,32.77,32.73,32.74,803688.0,30.0486,30.0853,30.0486,30.0578,803688.0
2017-03-22 14:10:00,32.74,32.77,32.74,32.75,19912.0,30.0578,30.0853,30.0578,30.0669,19912.0
2017-03-22 14:20:00,32.75,32.75,32.73,32.74,48408.0,30.0669,30.0669,30.0486,30.0578,48408.0
2017-03-22 14:30:00,32.74,32.78,32.74,32.78,27676.0,30.0578,30.0945,30.0578,30.0945,27676.0
2017-03-22 14:40:00,32.78,32.79,32.77,32.79,169640.0,30.0945,30.1037,30.0853,30.1037,169640.0
2017-03-22 14:50:00,32.8,32.8,32.78,32.79,92368.0,30.1128,30.1128,30.0945,30.1037,92368.0
2017-03-22 15:00:00,32.79,32.8,32.78,32.79,140536.0,30.1037,30.1128,30.0945,30.1037,140536.0
2017-03-22 15:10:00,32.79,32.81,32.78,32.81,218592.0,30.1037,30.122,30.0945,30.122,218592.0
2017-03-22 15:20:00,32.82,32.85,32.81,32.81,49548.0,30.1312,30.1587,30.122,30.122,49548.0
2017-03-22 15:30:00,32.81,32.82,32.79,32.79,23360.0,30.122,30.1312,30.1037,30.1037,23360.0
2017-03-22 15:40:00,32.79,32.81,32.79,32.81,36728.0,30.1037,30.122,30.1037,30.122,36728.0
2017-03-22 15:50:00,32.81,32.84,32.8,32.81,235848.0,30.122,30.1496,30.1128,30.122,235848.0
2017-03-23 09:30:00,32.75,32.8,32.72,32.77,123016.0,30.0669,30.1128,30.0394,30.0853,123016.0
2017-03-23 09:40:00,32.78,32.78,32.74,32.75,361964.0,30.0945,30.0945,30.0578,30.0669,361964.0
2017-03-23 09:50:00,32.75,32.76,32.73,32.75,34668.0,30.0669,30.0761,30.0486,30.0669,34668.0
2017-03-23 10:00:00,32.77,32.78,32.75,32.76,53524.0,30.0853,30.0945,30.0669,30.0761,53524.0
2017-03-23 10:10:00,32.76,32.76,32.73,32.73,26984.0,30.0761,30.0761,30.0486,30.0486,26984.0
2017-03-23 10:20:00,32.74,32.77,32.74,32.76,47064.0,30.0578,30.0853,30.0578,30.0761,47064.0
2017-03-23 10:30:00,32.76,32.8,32.76,32.8,21040.0,30.0761,30.1128,30.0761,30.1128,21040.0
2017-03-23 10:40:00,32.8,32.82,32.8,32.82,12932.0,30.1128,30.1312,30.1128,30.1312,12932.0
2017-03-23 10:50:00,32.82,32.85,32.82,32.83,42812.0,30.1312,30.1587,30.1312,30.1404,42812.0
2017-03-23 11:00:00,32.83,32.85,32.82,32.85,47964.0,30.1404,30.1587,30.1312,30.1587,47964.0
2017-03-23 11:10:00,32.85,32.89,32.85,32.88,45388.0,30.1587,30.1955,30.1587,30.1863,45388.0
2017-03-23 11:20:00,32.88,32.88,32.86,32.86,20284.0,30.1863,30.1863,30.1679,30.1679,20284.0
2017-03-23 11:30:00,32.88,32.88,32.87,32.88,39032.0,30.1863,30.1863,30.1771,30.1863,39032.0
2017-03-23 11:40:00,32.88,32.88,32.86,32.87,17960.0,30.1863,30.1863,30.1679,30.1771,17960.0
2017-03-23 11:50:00,32.87,32.88,32.86,32.88,21880.0,30.1771,30.1863,30.1679,30.1863,21880.0
2017-03-23 12:00:00,32.87,32.89,32.87,32.88,37508.0,30.1771,30.1955,30.1771,30.1863,37508.0
2017-03-23 12:10:00,32.88,32.89,32.88,32.89,48080.0,30.1863,30.1955,30.1863,30.1955,48080.0
2017-03-23 12:20:00,32.88,32.9,32.88,32.89,24992.0,30.1863,30.2047,30.1863,30.1955,24992.0
2017-03-23 12:30:00,32.89,32.9,32.88,32.89,30504.0,30.1955,30.2047,30.1863,30.1955,30504.0
2017-03-23 12:40:00,32.88,32.88,32.86,32.86,16612.0,30.1863,30.1863,30.1679,30.1679,16612.0
2017-03-23 12:50:00,32.87,32.89,32.87,32.89,20668.0,30.1771,30.1955,30.1771,30.1955,20668.0
2017-03-23 13:00:00,32.89,32.9,32.8,32.8,87836.0,30.1955,30.2047,30.1128,30.1128,87836.0
2017-03-23 13:10:00,32.8,32.82,32.78,32.8,101208.0,30.1128,30.1312,30.0945,30.1128,101208.0
2017-03-23 13:20:00,32.81,32.82,32.78,32.78,69088.0,30.122,30.1312,30.0945,30.0945,69088.0
2017-03-23 13:30:00,32.77,32.81,32.77,32.79,135748.0,30.0853,30.122,30.0853,30.1037,135748.0
2017-03-23 13:40:00,32.79,32.83,32.78,32.83,39112.0,30.1037,30.1404,30.0945,30.1404,39112.0
2017-03-23 13:50:00,32.83,32.84,32.82,32.83,107252.0,30.1404,30.1496,30.1312,30.1404,107252.0
2017-03-23 14:00:00,32.82,32.84,32.81,32.84,27568.0,30.1312,30.1496,30.122,30.1496,27568.0
2017-03-23 14:10:00,32.84,32.84,32.83,32.84,51296.0,30.1496,30.1496,30.1404,30.1496,51296.0
2017-03-23 14:20:00,32.84,32.84,32.82,32.82,50836.0,30.1496,30.1496,30.1312,30.1312,50836.0
2017-03-23 14:30:00,32.82,32.84,32.82,32.83,90928.0,30.1312,30.1496,30.1312,30.1404,90928.0
2017-03-23 14:40:00,32.83,32.85,32.82,32.84,54328.0,30.1404,30.1587,30.1312,30.1496,54328.0
2017-03-23 14:50:00,32.84,32.86,32.82,32.82,35956.0,30.1496,30.1679,30.1312,30.1312,35956.0
2017-03-23 15:00:00,32.82,32.82,32.79,32.8,42552.0,30.1312,30.1312,30.1037,30.1128,42552.0
2017-03-23 15:10:00,32.81,32.81,32.74,32.76,128556.0,30.122,30.122,30.0578,30.0761,128556.0
2017-03-23 15:20:00,32.77,32.78,32.73,32.73,94044.0,30.0853,30.0945,30.0486,30.0486,94044.0
2017-03-23 15:30:00,32.74,32.74,32.69,32.73,94536.0,30.0578,30.0578,30.0119,30.0486,94536.0
2017-03-23 15:40:00,32.73,32.74,32.7,32.74,81736.0,30.0486,30.0578,30.021,30.0578,81736.0
2017-03-23 15:50:00,32.74,32.76,32.7,32.74,389368.0,30.0578,30.0761,30.021,30.0578,389368.0
2017-03-24 09:30:00,32.71,32.73,32.69,32.71,147936.0,30.1312,30.1496,30.1127,30.1312,147936.0
2017-03-24 09:40:00,32.71,32.76,32.71,32.75,71600.0,30.1312,30.1772,30.1312,30.168,71600.0
2017-03-24 09:50:00,32.76,32.76,32.73,32.73,40248.0,30.1772,30.1772,30.1496,30.1496,40248.0
2017-03-24 10:00:00,32.73,32.74,32.72,32.72,64924.0,30.1496,30.1588,30.1404,30.1404,64924.0
2017-03-24 10:10:00,32.72,32.73,32.71,32.73,76084.0,30.1404,30.1496,30.1312,30.1496,76084.0
2017-03-24 10:20:00,32.73,32.73,32.71,32.72,16868.0,30.1496,30.1496,30.1312,30.1404,16868.0
2017-03-24 10:30:00,32.72,32.74,32.71,32.73,89640.0,30.1404,30.1588,30.1312,30.1496,89640.0
2017-03-24 10:40:00,32.73,32.73,32.72,32.73,50208.0,30.1496,30.1496,30.1404,30.1496,50208.0
2017-03-24 10:50:00,32.74,32.76,32.73,32.74,22804.0,30.1588,30.1772,30.1496,30.1588,22804.0
2017-03-24 11:00:00,32.74,32.77,32.74,32.75,15192.0,30.1588,30.1864,30.1588,30.168,15192.0
2017-03-24 11:10:00,32.74,32.76,32.74,32.74,13324.0,30.1588,30.1772,30.1588,30.1588,13324.0
2017-03-24 11:20:00,32.74,32.75,32.72,32.72,14776.0,30.1588,30.168,30.1404,30.1404,14776.0
2017-03-24 11:30:00,32.72,32.73,32.72,32.73,23528.0,30.1404,30.1496,30.1404,30.1496,23528.0
2017-03-24 11:40:00,32.74,32.74,32.73,32.74,35620.0,30.1588,30.1588,30.1496,30.1588,35620.0
2017-03-24 11:50:00,32.74,32.75,32.74,32.75,34168.0,30.1588,30.168,30.1588,30.168,34168.0
2017-03-24 12:00:00,32.75,32.76,32.75,32.76,24292.0,30.168,30.1772,30.168,30.1772,24292.0
2017-03-24 12:10:00,32.76,32.76,32.68,32.69,71732.0,30.1772,30.1772,30.1035,30.1127,71732.0
2017-03-24 12:20:00,32.68,32.74,32.66,32.73,107688.0,30.1035,30.1588,30.0851,30.1496,107688.0
2017-03-24 12:30:00,32.73,32.74,32.71,32.73,39372.0,30.1496,30.1588,30.1312,30.1496,39372.0
2017-03-24 12:40:00,32.73,32.74,32.73,32.74,21544.0,30.1496,30.1588,30.1496,30.1588,21544.0
2017-03-24 12:50:00,32.74,32.74,32.71,32.72,105680.0,30.1588,30.1588,30.1312,30.1404,105680.0
2017-03-24 13:00:00,32.72,32.72,32.69,32.69,61264.0,30.1404,30.1404,30.1127,30.1127,61264.0
2017-03-24 13:10:00,32.69,32.7,32.68,32.69,15872.0,30.1127,30.1219,30.1035,30.1127,15872.0
2017-03-24 13:20:00,32.69,32.72,32.69,32.72,80896.0,30.1127,30.1404,30.1127,30.1404,80896.0
2017-03-24 13:30:00,32.71,32.72,32.69,32.69,31224.0,30.1312,30.1404,30.1127,30.1127,31224.0
2017-03-24 13:40:00,32.69,32.7,32.68,32.69,22832.0,30.1127,30.1219,30.1035,30.1127,22832.0
2017-03-24 13:50:00,32.69,32.69,32.64,32.64,21488.0,30.1127,30.1127,30.0667,30.0667,21488.0
2017-03-24 14:00:00,32.65,32.66,32.65,32.66,19240.0,30.0759,30.0851,30.0759,30.0851,19240.0
2017-03-24 14:10:00,32.66,32.67,32.65,32.67,20940.0,30.0851,30.0943,30.0759,30.0943,20940.0
2017-03-24 14:20:00,32.67,32.67,32.65,32.66,67112.0,30.0943,30.0943,30.0759,30.0851,67112.0
2017-03-24 14:30:00,32.66,32.67,32.63,32.63,21056.0,30.0851,30.0943,30.0575,30.0575,21056.0
2017-03-24 14:40:00,32.63,32.64,32.6,32.61,165164.0,30.0575,30.0667,30.0298,30.039,165164.0
2017-03-24 14:50:00,32.61,32.61,32.57,32.58,43228.0,30.039,30.039,30.0022,30.0114,43228.0
2017-03-24 15:00:00,32.58,32.58,32.53,32.55,60680.0,30.0114,30.0114,29.9653,29.9838,60680.0
2017-03-24 15:10:00,32.56,32.56,32.5,32.53,78980.0,29.993,29.993,29.9377,29.9653,78980.0
2017-03-24 15:20:00,32.53,32.58,32.52,32.57,53784.0,29.9653,30.0114,29.9561,30.0022,53784.0
2017-03-24 15:30:00,32.56,32.65,32.53,32.65,214892.0,29.993,30.0759,29.9653,30.0759,214892.0
2017-03-24 15:40:00,32.67,32.7,32.6,32.62,268180.0,30.0943,30.1219,30.0298,30.0482,268180.0
2017-03-24 15:50:00,32.61,32.66,32.6,32.62,243908.0,30.039,30.0851,30.0298,30.0482,243908.0
2017-03-27 09:30:00,32.38,32.41,32.31,32.35,148692.0,29.8272,29.8548,29.7627,29.7995,148692.0
2017-03-27 09:40:00,32.35,32.4,32.33,32.38,48672.0,29.7995,29.8456,29.7811,29.8272,48672.0
2017-03-27 09:50:00,32.42,32.45,32.41,32.43,113548.0,29.864,29.8917,29.8548,29.8732,113548.0
2017-03-27 10:00:00,32.44,32.46,32.41,32.42,43756.0,29.8824,29.9009,29.8548,29.864,43756.0
2017-03-27 10:10:00,32.43,32.45,32.42,32.43,45432.0,29.8732,29.8917,29.864,29.8732,45432.0
2017-03-27 10:20:00,32.43,32.45,32.42,32.44,93052.0,29.8732,29.8917,29.864,29.8824,93052.0
2017-03-27 10:30:00,32.44,32.47,32.44,32.46,37996.0,29.8824,29.9101,29.8824,29.9009,37996.0
2017-03-27 10:40:00,32.45,32.49,32.45,32.48,32684.0,29.8917,29.9285,29.8917,29.9193,32684.0
2017-03-27 10:50:00,32.48,32.5,32.47,32.49,31404.0,29.9193,29.9377,29.9101,29.9285,31404.0
2017-03-27 11:00:00,32.49,32.5,32.47,32.47,98136.0,29.9285,29.9377,29.9101,29.9101,98136.0
2017-03-27 11:10:00,32.47,32.49,32.47,32.48,37888.0,29.9101,29.9285,29.9101,29.9193,37888.0
2017-03-27 11:20:00,32.48,32.53,32.48,32.53,168800.0,29.9193,29.9653,29.9193,29.9653,168800.0
2017-03-27 11:30:00,32.53,32.56,32.53,32.55,95788.0,29.9653,29.993,29.9653,29.9838,95788.0
2017-03-27 11:40:00,32.55,32.56,32.54,32.54,57024.0,29.9838,29.993,29.9746,29.9746,57024.0
2017-03-27 11:50:00,32.53,32.54,32.51,32.54,28248.0,29.9653,29.9746,29.9469,29.9746,28248.0
2017-03-27 12:00:00,32.55,32.58,32.53,32.57,16956.0,29.9838,30.0114,29.9653,30.0022,16956.0
2017-03-27 12:10:00,32.57,32.57,32.56,32.56,43672.0,30.0022,30.0022,29.993,29.993,43672.0
2017-03-27 12:20:00,32.57,32.57,32.56,32.56,55720.0,30.0022,30.0022,29.993,29.993,55720.0
2017-03-27 12:30:00,32.55,32.57,32.55,32.56,70092.0,29.9838,30.0022,29.9838,29.993,70092.0
2017-03-27 12:40:00,32.56,32.58,32.56,32.58,507204.0,29.993,30.0114,29.993,30.0114,507204.0
2017-03-27 12:50:00,32.58,32.62,32.58,32.6,27372.0,30.0114,30.0482,30.0114,30.0298,27372.0
2017-03-27 13:00:00,32.6,32.64,32.6,32.63,30652.0,30.0298,30.0667,30.0298,30.0575,30652.0
2017-03-27 13:10:00,32.63,32.63,32.61,32.61,23816.0,30.0575,30.0575,30.039,30.039,23816.0
2017-03-27 13:20:00,32.61,32.63,32.6,32.61,29064.0,30.039,30.0575,30.0298,30.039,29064.0
2017-03-27 13:30:00,32.61,32.61,32.59,32.59,10804.0,30.039,30.039,30.0206,30.0206,10804.0
2017-03-27 13:40:00,32.58,32.6,32.58,32.58,19776.0,30.0114,30.0298,30.0114,30.0114,19776.0
2017-03-27 13:50:00,32.58,32.59,32.57,32.58,25788.0,30.0114,30.0206,30.0022,30.0114,25788.0
2017-03-27 14:00:00,32.59,32.61,32.59,32.6,97584.0,30.0206,30.039,30.0206,30.0298,97584.0
2017-03-27 14:10:00,32.6,32.6,32.55,32.56,114776.0,30.0298,30.0298,29.9838,29.993,114776.0
2017-03-27 14:20:00,32.56,32.57,32.55,32.57,126596.0,29.993,30.0022,29.9838,30.0022,126596.0
2017-03-27 14:30:00,32.57,32.58,32.57,32.57,69020.0,30.0022,30.0114,30.0022,30.0022,69020.0
2017-03-27 14:40:00,32.57,32.6,32.56,32.6,141496.0,30.0022,30.0298,29.993,30.0298,141496.0
2017-03-27 14:50:00,32.6,32.62,32.59,32.62,165692.0,30.0298,30.0482,30.0206,30.0482,165692.0
2017-03-27 15:00:00,32.62,32.63,32.61,32.62,47292.0,30.0482,30.0575,30.039,30.0482,47292.0
2017-03-27 15:10:00,32.62,32.63,32.62,32.63,59336.0,30.0482,30.0575,30.0482,30.0575,59336.0
2017-03-27 15:20:00,32.62,32.63,32.61,32.61,49108.0,30.0482,30.0575,30.039,30.039,49108.0
2017-03-27 15:30:00,32.61,32.64,32.6,32.63,39512.0,30.039,30.0667,30.0298,30.0575,39512.0
2017-03-27 15:40:00,32.64,32.65,32.62,32.62,628288.0,30.0667,30.0759,30.0482,30.0482,628288.0
2017-03-27 15:50:00,32.62,32.63,32.59,32.6,334388.0,30.0482,30.0575,30.0206,30.0298,334388.0
2017-03-28 09:30:00,32.57,32.62,32.56,32.6,86136.0,30.0022,30.0482,29.993,30.0298,86136.0
2017-03-28 09:40:00,32.6,32.62,32.55,32.57,63304.0,30.0298,30.0482,29.9838,30.0022,63304.0
2017-03-28 09:50:00,32.57,32.57,32.53,32.55,69520.0,30.0022,30.0022,29.9653,29.9838,69520.0
2017-03-28 10:00:00,32.55,32.63,32.55,32.63,96376.0,29.9838,30.0575,29.9838,30.0575,96376.0
2017-03-28 10:10:00,32.62,32.63,32.59,32.6,58664.0,30.0482,30.0575,30.0206,30.0298,58664.0
2017-03-28 10:20:00,32.6,32.6,32.55,32.57,60480.0,30.0298,30.0298,29.9838,30.0022,60480.0
2017-03-28 10:30:00,32.57,32.59,32.56,32.58,44280.0,30.0022,30.0206,29.993,30.0114,44280.0
2017-03-28 10:40:00,32.59,32.61,32.59,32.6,11880.0,30.0206,30.039,30.0206,30.0298,11880.0
2017-03-28 10:50:00,32.6,32.62,32.59,32.62,26132.0,30.0298,30.0482,30.0206,30.0482,26132.0
2017-03-28 11:00:00,32.61,32.68,32.61,32.67,27472.0,30.039,30.1035,30.039,30.0943,27472.0
2017-03-28 11:10:00,32.68,32.7,32.68,32.68,29532.0,30.1035,30.1219,30.1035,30.1035,29532.0
2017-03-28 11:20:00,32.68,32.68,32.66,32.67,49156.0,30.1035,30.1035,30.0851,30.0943,49156.0
2017-03-28 11:30:00,32.67,32.68,32.67,32.67,13040.0,30.0943,30.1035,30.0943,30.0943,13040.0
2017-03-28 11:40:00,32.67,32.71,32.67,32.71,74352.0,30.0943,30.1312,30.0943,30.1312,74352.0
2017-03-28 11:50:00,32.72,32.74,32.72,32.72,499564.0,30.1404,30.1588,30.1404,30.1404,499564.0
2017-03-28 12:00:00,32.73,32.74,32.73,32.74,29736.0,30.1496,30.1588,30.1496,30.1588,29736.0
2017-03-28 12:10:00,32.73,32.75,32.72,32.72,98580.0,30.1496,30.168,30.1404,30.1404,98580.0
2017-03-28 12:20:00,32.72,32.73,32.72,32.72,40960.0,30.1404,30.1496,30.1404,30.1404,40960.0
2017-03-28 12:30:00,32.72,32.73,32.71,32.73,17848.0,30.1404,30.1496,30.1312,30.1496,17848.0
2017-03-28 12:40:00,32.71,32.72,32.71,32.72,16052.0,30.1312,30.1404,30.1312,30.1404,16052.0
2017-03-28 12:50:00,32.71,32.74,32.71,32.74,22592.0,30.1312,30.1588,30.1312,30.1588,22592.0
2017-03-28 13:00:00,32.74,32.75,32.74,32.75,134196.0,30.1588,30.168,30.1588,30.168,134196.0
2017-03-28 13:10:00,32.76,32.77,32.76,32.77,39468.0,30.1772,30.1864,30.1772,30.1864,39468.0
2017-03-28 13:20:00,32.77,32.77,32.76,32.77,23008.0,30.1864,30.1864,30.1772,30.1864,23008.0
2017-03-28 13:30:00,32.77,32.77,32.76,32.76,19152.0,30.1864,30.1864,30.1772,30.1772,19152.0
2017-03-28 13:40:00,32.77,32.8,32.77,32.79,167172.0,30.1864,30.2141,30.1864,30.2048,167172.0
2017-03-28 13:50:00,32.8,32.83,32.8,32.83,123168.0,30.2141,30.2417,30.2141,30.2417,123168.0
2017-03-28 14:00:00,32.83,32.83,32.82,32.83,24992.0,30.2417,30.2417,30.2325,30.2417,24992.0
2017-03-28 14:10:00,32.83,32.86,32.83,32.85,44880.0,30.2417,30.2693,30.2417,30.2601,44880.0
2017-03-28 14:20:00,32.85,32.87,32.85,32.86,49212.0,30.2601,30.2785,30.2601,30.2693,49212.0
2017-03-28 14:30:00,32.85,32.87,32.84,32.86,88092.0,30.2601,30.2785,30.2509,30.2693,88092.0
2017-03-28 14:40:00,32.86,32.88,32.85,32.85,49448.0,30.2693,30.2877,30.2601,30.2601,49448.0
2017-03-28 14:50:00,32.85,32.86,32.84,32.84,70748.0,30.2601,30.2693,30.2509,30.2509,70748.0
2017-03-28 15:00:00,32.84,32.86,32.83,32.84,77520.0,30.2509,30.2693,30.2417,30.2509,77520.0
2017-03-28 15:10:00,32.84,32.85,32.83,32.83,42448.0,30.2509,30.2601,30.2417,30.2417,42448.0
2017-03-28 15:20:00,32.82,32.85,32.82,32.85,38700.0,30.2325,30.2601,30.2325,30.2601,38700.0
2017-03-28 15:30:00,32.85,32.85,32.83,32.85,87868.0,30.2601,30.2601,30.2417,30.2601,87868.0
2017-03-28 15:40:00,32.85,32.86,32.82,32.83,90280.0,30.2601,30.2693,30.2325,30.2417,90280.0
2017-03-28 15:50:00,32.82,32.85,32.8,32.81,124684.0,30.2325,30.2601,30.2141,30.2233,124684.0
2017-03-29 09:30:00,32.77,32.77,32.74,32.76,62140.0,30.1864,30.1864,30.1588,30.1772,62140.0
2017-03-29 09:40:00,32.77,32.79,32.75,32.76,44544.0,30.1864,30.2048,30.168,30.1772,44544.0
2017-03-29 09:50:00,32.76,32.82,32.75,32.81,56964.0,30.1772,30.2325,30.168,30.2233,56964.0
2017-03-29 10:00:00,32.82,32.83,32.8,32.8,51488.0,30.2325,30.2417,30.2141,30.2141,51488.0
2017-03-29 10:10:00,32.8,32.82,32.8,32.81,29420.0,30.2141,30.2325,30.2141,30.2233,29420.0
2017-03-29 10:20:00,32.82,32.83,32.81,32.82,37856.0,30.2325,30.2417,30.2233,30.2325,37856.0
2017-03-29 10:30:00,32.82,32.85,32.82,32.85,73312.0,30.2325,30.2601,30.2325,30.2601,73312.0
2017-03-29 10:40:00,32.85,32.86,32.83,32.84,37900.0,30.2601,30.2693,30.2417,30.2509,37900.0
2017-03-29 10:50:00,32.85,32.85,32.83,32.84,37760.0,30.2601,30.2601,30.2417,30.2509,37760.0
2017-03-29 11:00:00,32.84,32.84,32.81,32.82,25776.0,30.2509,30.2509,30.2233,30.2325,25776.0
2017-03-29 11:10:00,32.83,32.84,32.82,32.82,21556.0,30.2417,30.2509,30.2325,30.2325,21556.0
2017-03-29 11:20:00,32.83,32.83,32.82,32.82,10400.0,30.2417,30.2417,30.2325,30.2325,10400.0
2017-03-29 11:30:00,32.82,32.82,32.78,32.78,23536.0,30.2325,30.2325,30.1956,30.1956,23536.0
2017-03-29 11:40:00,32.77,32.8,32.77,32.79,20780.0,30.1864,30.2141,30.1864,30.2048,20780.0
2017-03-29 11:50:00,32.79,32.81,32.78,32.81,39596.0,30.2048,30.2233,30.1956,30.2233,39596.0
2017-03-29 12:00:00,32.81,32.82,32.8,32.81,13648.0,30.2233,30.2325,30.2141,30.2233,13648.0
2017-03-29 12:10:00,32.81,32.84,32.81,32.84,22860.0,30.2233,30.2509,30.2233,30.2509,22860.0
2017-03-29 12:20:00,32.84,32.84,32.83,32.84,7488.0,30.2509,30.2509,30.2417,30.2509,7488.0
2017-03-29 12:30:00,32.83,32.84,32.83,32.83,11044.0,30.2417,30.2509,30.2417,30.2417,11044.0
2017-03-29 12:40:00,32.82,32.83,32.81,32.82,35868.0,30.2325,30.2417,30.2233,30.2325,35868.0
2017-03-29 12:50:00,32.82,32.83,32.8,32.81,30836.0,30.2325,30.2417,30.2141,30.2233,30836.0
2017-03-29 13:00:00,32.82,32.83,32.81,32.82,20428.0,30.2325,30.2417,30.2233,30.2325,20428.0
2017-03-29 13:10:00,32.82,32.84,32.82,32.83,26504.0,30.2325,30.2509,30.2325,30.2417,26504.0
2017-03-29 13:20:00,32.84,32.85,32.84,32.84,10720.0,30.2509,30.2601,30.2509,30.2509,10720.0
2017-03-29 13:30:00,32.84,32.85,32.84,32.85,116964.0,30.2509,30.2601,30.2509,30.2601,116964.0
2017-03-29 13:40:00,32.85,32.86,32.84,32.86,28724.0,30.2601,30.2693,30.2509,30.2693,28724.0
2017-03-29 13:50:00,32.85,32.87,32.85,32.86,8612.0,30.2601,30.2785,30.2601,30.2693,8612.0
2017-03-29 14:00:00,32.86,32.86,32.85,32.85,11720.0,30.2693,30.2693,30.2601,30.2601,11720.0
2017-03-29 14:10:00,32.85,32.87,32.85,32.86,29140.0,30.2601,30.2785,30.2601,30.2693,29140.0
2017-03-29 14:20:00,32.87,32.89,32.87,32.88,66232.0,30.2785,30.297,30.2785,30.2877,66232.0
2017-03-29 14:30:00,32.88,32.88,32.87,32.88,35412.0,30.2877,30.2877,30.2785,30.2877,35412.0
2017-03-29 14:40:00,32.88,32.88,32.87,32.88,53756.0,30.2877,30.2877,30.2785,30.2877,53756.0
2017-03-29 14:50:00,32.88,32.89,32.87,32.88,11656.0,30.2877,30.297,30.2785,30.2877,11656.0
2017-03-29 15:00:00,32.88,32.91,32.88,32.9,105504.0,30.2877,30.3154,30.2877,30.3062,105504.0
2017-03-29 15:10:00,32.9,32.9,32.88,32.89,58984.0,30.3062,30.3062,30.2877,30.297,58984.0
2017-03-29 15:20:00,32.89,32.9,32.89,32.9,35020.0,30.297,30.3062,30.297,30.3062,35020.0
2017-03-29 15:30:00,32.89,32.91,32.89,32.9,29880.0,30.297,30.3154,30.297,30.3062,29880.0
2017-03-29 15:40:00,32.9,32.9,32.88,32.88,32772.0,30.3062,30.3062,30.2877,30.2877,32772.0
2017-03-29 15:50:00,32.88,32.89,32.86,32.88,167332.0,30.2877,30.297,30.2693,30.2877,167332.0
2017-03-30 09:30:00,32.88,32.88,32.83,32.86,220336.0,30.2877,30.2877,30.2417,30.2693,220336.0
2017-03-30 09:40:00,32.86,32.88,32.85,32.88,65508.0,30.2693,30.2877,30.2601,30.2877,65508.0
2017-03-30 09:50:00,32.88,32.9,32.87,32.89,54008.0,30.2877,30.3062,30.2785,30.297,54008.0
2017-03-30 10:00:00,32.89,32.93,32.89,32.92,52404.0,30.297,30.3338,30.297,30.3246,52404.0
2017-03-30 10:10:00,32.91,32.93,32.91,32.93,39256.0,30.3154,30.3338,30.3154,30.3338,39256.0
2017-03-30 10:20:00,32.93,32.93,32.9,32.91,75040.0,30.3338,30.3338,30.3062,30.3154,75040.0
2017-03-30 10:30:00,32.91,32.95,32.9,32.94,70480.0,30.3154,30.3522,30.3062,30.343,70480.0
2017-03-30 10:40:00,32.95,32.96,32.94,32.95,33536.0,30.3522,30.3614,30.343,30.3522,33536.0
2017-03-30 10:50:00,32.94,32.97,32.93,32.96,38696.0,30.343,30.3707,30.3338,30.3614,38696.0
2017-03-30 11:00:00,32.96,32.97,32.96,32.96,20204.0,30.3614,30.3707,30.3614,30.3614,20204.0
2017-03-30 11:10:00,32.95,32.96,32.95,32.96,6164.0,30.3522,30.3614,30.3522,30.3614,6164.0
2017-03-30 11:20:00,32.96,32.96,32.94,32.95,69476.0,30.3614,30.3614,30.343,30.3522,69476.0
2017-03-30 11:30:00,32.95,32.96,32.94,32.94,17316.0,30.3522,30.3614,30.343,30.343,17316.0
2017-03-30 11:40:00,32.94,32.94,32.92,32.92,27292.0,30.343,30.343,30.3246,30.3246,27292.0
2017-03-30 11:50:00,32.92,32.93,32.9,32.9,26856.0,30.3246,30.3338,30.3062,30.3062,26856.0
2017-03-30 12:00:00,32.9,32.91,32.89,32.91,7128.0,30.3062,30.3154,30.297,30.3154,7128.0
2017-03-30 12:10:00,32.91,32.92,32.9,32.92,10352.0,30.3154,30.3246,30.3062,30.3246,10352.0
2017-03-30 12:20:00,32.92,32.93,32.9,32.92,5920.0,30.3246,30.3338,30.3062,30.3246,5920.0
2017-03-30 12:30:00,32.92,32.92,32.88,32.88,22512.0,30.3246,30.3246,30.2877,30.2877,22512.0
2017-03-30 12:40:00,32.88,32.88,32.87,32.88,42484.0,30.2877,30.2877,30.2785,30.2877,42484.0
2017-03-30 12:50:00,32.87,32.89,32.87,32.88,11732.0,30.2785,30.297,30.2785,30.2877,11732.0
2017-03-30 13:00:00,32.88,32.9,32.88,32.9,33440.0,30.2877,30.3062,30.2877,30.3062,33440.0
2017-03-30 13:10:00,32.9,32.92,32.9,32.91,25480.0,30.3062,30.3246,30.3062,30.3154,25480.0
2017-03-30 13:20:00,32.91,32.93,32.91,32.92,29496.0,30.3154,30.3338,30.3154,30.3246,29496.0
2017-03-30 13:30:00,32.92,32.93,32.91,32.93,37180.0,30.3246,30.3338,30.3154,30.3338,37180.0
2017-03-30 13:40:00,32.93,32.94,32.93,32.94,32968.0,30.3338,30.343,30.3338,30.343,32968.0
2017-03-30 13:50:00,32.93,32.94,32.91,32.92,31304.0,30.3338,30.343,30.3154,30.3246,31304.0
2017-03-30 14:00:00,32.92,32.93,32.91,32.92,29500.0,30.3246,30.3338,30.3154,30.3246,29500.0
2017-03-30 14:10:00,32.92,32.94,32.92,32.94,65368.0,30.3246,30.343,30.3246,30.343,65368.0
2017-03-30 14:20:00,32.93,32.94,32.93,32.94,61140.0,30.3338,30.343,30.3338,30.343,61140.0
2017-03-30 14:30:00,32.94,32.95,32.93,32.94,69808.0,30.343,30.3522,30.3338,30.343,69808.0
2017-03-30 14:40:00,32.93,32.93,32.92,32.92,28076.0,30.3338,30.3338,30.3246,30.3246,28076.0
2017-03-30 14:50:00,32.92,32.92,32.9,32.91,178772.0,30.3246,30.3246,30.3062,30.3154,178772.0
2017-03-30 15:00:00,32.91,32.93,32.91,32.92,33116.0,30.3154,30.3338,30.3154,30.3246,33116.0
2017-03-30 15:10:00,32.92,32.92,32.91,32.92,16632.0,30.3246,30.3246,30.3154,30.3246,16632.0
2017-03-30 15:20:00,32.92,32.93,32.92,32.93,24348.0,30.3246,30.3338,30.3246,30.3338,24348.0
2017-03-30 15:30:00,32.93,32.94,32.93,32.93,34200.0,30.3338,30.343,30.3338,30.3338,34200.0
2017-03-30 15:40:00,32.93,32.93,32.91,32.92,19416.0,30.3338,30.3338,30.3154,30.3246,19416.0
2017-03-30 15:50:00,32.92,32.94,32.9,32.92,170736.0,30.3246,30.343,30.3062,30.3246,170736.0
2017-03-31 09:30:00,32.89,32.89,32.86,32.88,43544.0,30.297,30.297,30.2693,30.2877,43544.0
2017-03-31 09:40:00,32.89,32.91,32.88,32.91,11316.0,30.297,30.3154,30.2877,30.3154,11316.0
2017-03-31 09:50:00,32.89,32.92,32.89,32.92,14768.0,30.297,30.3246,30.297,30.3246,14768.0
2017-03-31 10:00:00,32.91,32.95,32.91,32.94,56228.0,30.3154,30.3522,30.3154,30.343,56228.0
2017-03-31 10:10:00,32.94,32.94,32.92,32.93,64052.0,30.343,30.343,30.3246,30.3338,64052.0
2017-03-31 10:20:00,32.93,32.93,32.9,32.91,17260.0,30.3338,30.3338,30.3062,30.3154,17260.0
2017-03-31 10:30:00,32.91,32.95,32.91,32.95,47560.0,30.3154,30.3522,30.3154,30.3522,47560.0
2017-03-31 10:40:00,32.95,32.96,32.94,32.96,11612.0,30.3522,30.3614,30.343,30.3614,11612.0
2017-03-31 10:50:00,32.95,32.96,32.94,32.94,5584.0,30.3522,30.3614,30.343,30.343,5584.0
2017-03-31 11:00:00,32.94,32.95,32.93,32.95,26852.0,30.343,30.3522,30.3338,30.3522,26852.0
2017-03-31 11:10:00,32.95,32.96,32.95,32.95,59680.0,30.3522,30.3614,30.3522,30.3522,59680.0
2017-03-31 11:20:00,32.95,32.96,32.95,32.95,9116.0,30.3522,30.3614,30.3522,30.3522,9116.0
2017-03-31 11:30:00,32.94,32.96,32.94,32.95,34628.0,30.343,30.3614,30.343,30.3522,34628.0
2017-03-31 11:40:00,32.96,32.97,32.96,32.96,15720.0,30.3614,30.3707,30.3614,30.3614,15720.0
2017-03-31 11:50:00,32.96,32.96,32.94,32.95,50964.0,30.3614,30.3614,30.343,30.3522,50964.0
2017-03-31 12:00:00,32.95,32.96,32.95,32.95,16664.0,30.3522,30.3614,30.3522,30.3522,16664.0
2017-03-31 12:10:00,32.96,32.97,32.95,32.96,17420.0,30.3614,30.3707,30.3522,30.3614,17420.0
2017-03-31 12:20:00,32.97,32.97,32.96,32.97,19724.0,30.3707,30.3707,30.3614,30.3707,19724.0
2017-03-31 12:30:00,32.97,32.98,32.96,32.96,7228.0,30.3707,30.3799,30.3614,30.3614,7228.0
2017-03-31 12:40:00,32.97,32.97,32.96,32.96,5452.0,30.3707,30.3707,30.3614,30.3614,5452.0
2017-03-31 12:50:00,32.96,32.97,32.95,32.96,10740.0,30.3614,30.3707,30.3522,30.3614,10740.0
2017-03-31 13:00:00,32.96,32.97,32.95,32.96,61476.0,30.3614,30.3707,30.3522,30.3614,61476.0
2017-03-31 13:10:00,32.97,32.97,32.97,32.97,30608.0,30.3707,30.3707,30.3707,30.3707,30608.0
2017-03-31 13:20:00,32.97,32.98,32.97,32.98,8512.0,30.3707,30.3799,30.3707,30.3799,8512.0
2017-03-31 13:30:00,32.99,32.99,32.98,32.98,19892.0,30.3891,30.3891,30.3799,30.3799,19892.0
2017-03-31 13:40:00,32.98,32.98,32.97,32.97,17256.0,30.3799,30.3799,30.3707,30.3707,17256.0
2017-03-31 13:50:00,32.97,32.97,32.95,32.95,63140.0,30.3707,30.3707,30.3522,30.3522,63140.0
2017-03-31 14:00:00,32.94,32.95,32.93,32.94,35556.0,30.343,30.3522,30.3338,30.343,35556.0
2017-03-31 14:10:00,32.93,32.94,32.9,32.91,42804.0,30.3338,30.343,30.3062,30.3154,42804.0
2017-03-31 14:20:00,32.91,32.93,32.91,32.92,52504.0,30.3154,30.3338,30.3154,30.3246,52504.0
2017-03-31 14:30:00,32.92,32.94,32.91,32.93,30648.0,30.3246,30.343,30.3154,30.3338,30648.0
2017-03-31 14:40:00,32.93,32.94,32.92,32.93,18868.0,30.3338,30.343,30.3246,30.3338,18868.0
2017-03-31 14:50:00,32.93,32.93,32.91,32.92,20008.0,30.3338,30.3338,30.3154,30.3246,20008.0
2017-03-31 15:00:00,32.92,32.95,32.92,32.94,24012.0,30.3246,30.3522,30.3246,30.343,24012.0
2017-03-31 15:10:00,32.94,32.96,32.94,32.95,152588.0,30.343,30.3614,30.343,30.3522,152588.0
2017-03-31 15:20:00,32.95,32.96,32.95,32.96,60984.0,30.3522,30.3614,30.3522,30.3614,60984.0
2017-03-31 15:30:00,32.95,32.99,32.95,32.97,59812.0,30.3522,30.3891,30.3522,30.3707,59812.0
2017-03-31 15:40:00,32.97,32.98,32.93,32.94,125904.0,30.3707,30.3799,30.3338,30.343,125904.0
2017-03-31 15:50:00,32.94,32.94,32.89,32.89,410080.0,30.343,30.343,30.297,30.297,410080.0
2017-04-03 09:30:00,32.91,32.95,32.88,32.94,271036.0,30.3154,30.3522,30.2877,30.343,271036.0
2017-04-03 09:40:00,32.94,32.96,32.93,32.94,77176.0,30.343,30.3614,30.3338,30.343,77176.0
2017-04-03 09:50:00,32.94,32.95,32.93,32.93,98648.0,30.343,30.3522,30.3338,30.3338,98648.0
2017-04-03 10:00:00,32.94,32.96,32.9,32.9,266012.0,30.343,30.3614,30.3062,30.3062,266012.0
2017-04-03 10:10:00,32.9,32.91,32.87,32.9,948400.0,30.3062,30.3154,30.2785,30.3062,948400.0
2017-04-03 10:20:00,32.91,32.92,32.9,32.91,87636.0,30.3154,30.3246,30.3062,30.3154,87636.0
2017-04-03 10:30:00,32.92,32.92,32.89,32.89,187640.0,30.3246,30.3246,30.297,30.297,187640.0
2017-04-03 10:40:00,32.91,32.91,32.88,32.88,162512.0,30.3154,30.3154,30.2877,30.2877,162512.0
2017-04-03 10:50:00,32.88,32.88,32.79,32.8,140008.0,30.2877,30.2877,30.2048,30.2141,140008.0
2017-04-03 11:00:00,32.8,32.82,32.74,32.76,208076.0,30.2141,30.2325,30.1588,30.1772,208076.0
2017-04-03 11:10:00,32.76,32.79,32.74,32.77,77024.0,30.1772,30.2048,30.1588,30.1864,77024.0
2017-04-03 11:20:00,32.76,32.8,32.75,32.78,130748.0,30.1772,30.2141,30.168,30.1956,130748.0
2017-04-03 11:30:00,32.78,32.8,32.76,32.78,55000.0,30.1956,30.2141,30.1772,30.1956,55000.0
2017-04-03 11:40:00,32.77,32.79,32.75,32.75,440332.0,30.1864,30.2048,30.168,30.168,440332.0
2017-04-03 11:50:00,32.75,32.76,32.73,32.75,82600.0,30.168,30.1772,30.1496,30.168,82600.0
2017-04-03 12:00:00,32.74,32.74,32.69,32.72,130404.0,30.1588,30.1588,30.1127,30.1404,130404.0
2017-04-03 12:10:00,32.73,32.76,32.73,32.75,189772.0,30.1496,30.1772,30.1496,30.168,189772.0
2017-04-03 12:20:00,32.75,32.79,32.74,32.79,179168.0,30.168,30.2048,30.1588,30.2048,179168.0
2017-04-03 12:30:00,32.79,32.8,32.77,32.79,170888.0,30.2048,30.2141,30.1864,30.2048,170888.0
2017-04-03 12:40:00,32.78,32.8,32.77,32.79,92488.0,30.1956,30.2141,30.1864,30.2048,92488.0
2017-04-03 12:50:00,32.79,32.81,32.77,32.81,58716.0,30.2048,30.2233,30.1864,30.2233,58716.0
2017-04-03 13:00:00,32.81,32.82,32.79,32.79,78280.0,30.2233,30.2325,30.2048,30.2048,78280.0
2017-04-03 13:10:00,32.79,32.83,32.79,32.81,115296.0,30.2048,30.2417,30.2048,30.2233,115296.0
2017-04-03 13:20:00,32.81,32.82,32.79,32.8,374860.0,30.2233,30.2325,30.2048,30.2141,374860.0
2017-04-03 13:30:00,32.8,32.8,32.77,32.78,171860.0,30.2141,30.2141,30.1864,30.1956,171860.0
2017-04-03 13:40:00,32.78,32.79,32.76,32.78,177452.0,30.1956,30.2048,30.1772,30.1956,177452.0
2017-04-03 13:50:00,32.78,32.8,32.78,32.8,185144.0,30.1956,30.2141,30.1956,30.2141,185144.0
2017-04-03 14:00:00,32.8,32.81,32.78,32.79,137448.0,30.2141,30.2233,30.1956,30.2048,137448.0
2017-04-03 14:10:00,32.79,32.8,32.77,32.77,169548.0,30.2048,30.2141,30.1864,30.1864,169548.0
2017-04-03 14:20:00,32.77,32.82,32.77,32.81,119940.0,30.1864,30.2325,30.1864,30.2233,119940.0
2017-04-03 14:30:00,32.81,32.82,32.81,32.82,359172.0,30.2233,30.2325,30.2233,30.2325,359172.0
2017-04-03 14:40:00,32.82,32.87,32.82,32.85,344452.0,30.2325,30.2785,30.2325,30.2601,344452.0
2017-04-03 14:50:00,32.85,32.86,32.85,32.85,334844.0,30.2601,30.2693,30.2601,30.2601,334844.0
2017-04-03 15:00:00,32.85,32.87,32.85,32.85,349736.0,30.2601,30.2785,30.2601,30.2601,349736.0
2017-04-03 15:10:00,32.86,32.9,32.85,32.87,218404.0,30.2693,30.3062,30.2601,30.2785,218404.0
2017-04-03 15:20:00,32.88,32.9,32.87,32.88,133560.0,30.2877,30.3062,30.2785,30.2877,133560.0
2017-04-03 15:30:00,32.88,32.88,32.86,32.87,450980.0,30.2877,30.2877,30.2693,30.2785,450980.0
2017-04-03 15:40:00,32.87,32.88,32.87,32.88,538580.0,30.2785,30.2877,30.2785,30.2877,538580.0
2017-04-03 15:50:00,32.87,32.88,32.85,32.87,421788.0,30.2785,30.2877,30.2601,30.2785,421788.0
2017-04-04 09:30:00,32.83,32.84,32.81,32.82,188956.0,30.2417,30.2509,30.2233,30.2325,188956.0
2017-04-04 09:40:00,32.83,32.87,32.83,32.85,53888.0,30.2417,30.2785,30.2417,30.2601,53888.0
2017-04-04 09:50:00,32.85,32.85,32.82,32.83,62676.0,30.2601,30.2601,30.2325,30.2417,62676.0
2017-04-04 10:00:00,32.85,32.85,32.78,32.78,114512.0,30.2601,30.2601,30.1956,30.1956,114512.0
2017-04-04 10:10:00,32.8,32.8,32.77,32.8,46340.0,30.2141,30.2141,30.1864,30.2141,46340.0
2017-04-04 10:20:00,32.8,32.81,32.8,32.81,126400.0,30.2141,30.2233,30.2141,30.2233,126400.0
2017-04-04 10:30:00,32.83,32.84,32.82,32.83,17164.0,30.2417,30.2509,30.2325,30.2417,17164.0
2017-04-04 10:40:00,32.83,32.83,32.79,32.8,34260.0,30.2417,30.2417,30.2048,30.2141,34260.0
2017-04-04 10:50:00,32.8,32.81,32.79,32.8,114432.0,30.2141,30.2233,30.2048,30.2141,114432.0
2017-04-04 11:00:00,32.8,32.84,32.8,32.84,16320.0,30.2141,30.2509,30.2141,30.2509,16320.0
2017-04-04 11:10:00,32.84,32.85,32.83,32.85,41188.0,30.2509,30.2601,30.2417,30.2601,41188.0
2017-04-04 11:20:00,32.86,32.88,32.85,32.85,71212.0,30.2693,30.2877,30.2601,30.2601,71212.0
2017-04-04 11:30:00,32.85,32.87,32.84,32.86,58268.0,30.2601,30.2785,30.2509,30.2693,58268.0
2017-04-04 11:40:00,32.86,32.88,32.86,32.88,37884.0,30.2693,30.2877,30.2693,30.2877,37884.0
2017-04-04 11:50:00,32.88,32.88,32.85,32.86,36380.0,30.2877,30.2877,30.2601,30.2693,36380.0
2017-04-04 12:00:00,32.85,32.85,32.83,32.84,55596.0,30.2601,30.2601,30.2417,30.2509,55596.0
2017-04-04 12:10:00,32.85,32.87,32.84,32.86,660108.0,30.2601,30.2785,30.2509,30.2693,660108.0
2017-04-04 12:20:00,32.86,32.86,32.84,32.85,41868.0,30.2693,30.2693,30.2509,30.2601,41868.0
2017-04-04 12:30:00,32.85,32.86,32.84,32.86,39304.0,30.2601,30.2693,30.2509,30.2693,39304.0
2017-04-04 12:40:00,32.85,32.86,32.83,32.84,185192.0,30.2601,30.2693,30.2417,30.2509,185192.0
2017-04-04 12:50:00,32.84,32.84,32.82,32.83,57796.0,30.2509,30.2509,30.2325,30.2417,57796.0
2017-04-04 13:00:00,32.82,32.83,32.81,32.82,77952.0,30.2325,30.2417,30.2233,30.2325,77952.0
2017-04-04 13:10:00,32.83,32.85,32.83,32.85,71576.0,30.2417,30.2601,30.2417,30.2601,71576.0
2017-04-04 13:20:00,32.85,32.85,32.84,32.84,36100.0,30.2601,30.2601,30.2509,30.2509,36100.0
2017-04-04 13:30:00,32.84,32.85,32.84,32.85,48096.0,30.2509,30.2601,30.2509,30.2601,48096.0
2017-04-04 13:40:00,32.85,32.85,32.84,32.84,43552.0,30.2601,30.2601,30.2509,30.2509,43552.0
2017-04-04 13:50:00,32.84,32.85,32.84,32.85,54720.0,30.2509,30.2601,30.2509,30.2601,54720.0
2017-04-04 14:00:00,32.85,32.87,32.85,32.87,65728.0,30.2601,30.2785,30.2601,30.2785,65728.0
2017-04-04 14:10:00,32.87,32.88,32.86,32.87,67008.0,30.2785,30.2877,30.2693,30.2785,67008.0
2017-04-04 14:20:00,32.87,32.88,32.86,32.88,29088.0,30.2785,30.2877,30.2693,30.2877,29088.0
2017-04-04 14:30:00,32.88,32.88,32.87,32.88,38820.0,30.2877,30.2877,30.2785,30.2877,38820.0
2017-04-04 14:40:00,32.88,32.88,32.86,32.87,32236.0,30.2877,30.2877,30.2693,30.2785,32236.0
2017-04-04 14:50:00,32.87,32.88,32.85,32.85,161220.0,30.2785,30.2877,30.2601,30.2601,161220.0
2017-04-04 15:00:00,32.85,32.86,32.85,32.85,70704.0,30.2601,30.2693,30.2601,30.2601,70704.0
2017-04-04 15:10:00,32.85,32.86,32.84,32.85,83296.0,30.2601,30.2693,30.2509,30.2601,83296.0
2017-04-04 15:20:00,32.85,32.85,32.83,32.84,129216.0,30.2601,30.2601,30.2417,30.2509,129216.0
2017-04-04 15:30:00,32.84,32.87,32.84,32.87,178108.0,30.2509,30.2785,30.2509,30.2785,178108.0
2017-04-04 15:40:00,32.87,32.88,32.86,32.88,83128.0,30.2785,30.2877,30.2693,30.2877,83128.0
2017-04-04 15:50:00,32.88,32.89,32.87,32.88,137080.0,30.2877,30.297,30.2785,30.2877,137080.0
2017-04-05 09:30:00,32.96,32.97,32.95,32.96,100740.0,30.3614,30.3707,30.3522,30.3614,100740.0
2017-04-05 09:40:00,32.97,33.03,32.96,33.03,63172.0,30.3707,30.4259,30.3614,30.4259,63172.0
2017-04-05 09:50:00,33.04,33.05,33.03,33.05,31848.0,30.4351,30.4443,30.4259,30.4443,31848.0
2017-04-05 10:00:00,33.04,33.08,33.02,33.06,95836.0,30.4351,30.472,30.4167,30.4536,95836.0
2017-04-05 10:10:00,33.06,33.08,33.05,33.08,17284.0,30.4536,30.472,30.4443,30.472,17284.0
2017-04-05 10:20:00,33.09,33.11,33.09,33.1,59244.0,30.4812,30.4996,30.4812,30.4904,59244.0
2017-04-05 10:30:00,33.09,33.09,33.07,33.09,29340.0,30.4812,30.4812,30.4628,30.4812,29340.0
2017-04-05 10:40:00,33.09,33.12,33.09,33.1,34268.0,30.4812,30.5088,30.4812,30.4904,34268.0
2017-04-05 10:50:00,33.1,33.11,33.1,33.1,23744.0,30.4904,30.4996,30.4904,30.4904,23744.0
2017-04-05 11:00:00,33.1,33.12,33.08,33.09,23616.0,30.4904,30.5088,30.472,30.4812,23616.0
2017-04-05 11:10:00,33.08,33.1,33.08,33.09,35508.0,30.472,30.4904,30.472,30.4812,35508.0
2017-04-05 11:20:00,33.08,33.09,33.05,33.05,63500.0,30.472,30.4812,30.4443,30.4443,63500.0
2017-04-05 11:30:00,33.05,33.08,33.04,33.07,43936.0,30.4443,30.472,30.4351,30.4628,43936.0
2017-04-05 11:40:00,33.08,33.1,33.08,33.1,17496.0,30.472,30.4904,30.472,30.4904,17496.0
2017-04-05 11:50:00,33.09,33.09,33.07,33.07,89596.0,30.4812,30.4812,30.4628,30.4628,89596.0
2017-04-05 12:00:00,33.08,33.09,33.07,33.08,62768.0,30.472,30.4812,30.4628,30.472,62768.0
2017-04-05 12:10:00,33.08,33.09,33.07,33.09,61648.0,30.472,30.4812,30.4628,30.4812,61648.0
2017-04-05 12:20:00,33.1,33.12,33.1,33.11,41184.0,30.4904,30.5088,30.4904,30.4996,41184.0
2017-04-05 12:30:00,33.11,33.12,33.11,33.11,2096908.0,30.4996,30.5088,30.4996,30.4996,2096908.0
2017-04-05 12:40:00,33.11,33.13,33.11,33.12,168208.0,30.4996,30.518,30.4996,30.5088,168208.0
2017-04-05 12:50:00,33.12,33.13,33.11,33.12,583616.0,30.5088,30.518,30.4996,30.5088,583616.0
2017-04-05 13:00:00,33.12,33.15,33.12,33.13,657116.0,30.5088,30.5365,30.5088,30.518,657116.0
2017-04-05 13:10:00,33.13,33.14,33.13,33.13,65840.0,30.518,30.5273,30.518,30.518,65840.0
2017-04-05 13:20:00,33.13,33.13,33.12,33.13,136596.0,30.518,30.518,30.5088,30.518,136596.0
2017-04-05 13:30:00,33.13,33.15,33.13,33.14,35624.0,30.518,30.5365,30.518,30.5273,35624.0
2017-04-05 13:40:00,33.14,33.14,33.13,33.14,14932.0,30.5273,30.5273,30.518,30.5273,14932.0
2017-04-05 13:50:00,33.13,33.14,33.13,33.13,135196.0,30.518,30.5273,30.518,30.518,135196.0
2017-04-05 14:00:00,33.13,33.13,33.08,33.12,152512.0,30.518,30.518,30.472,30.5088,152512.0
2017-04-05 14:10:00,33.12,33.13,33.09,33.1,36852.0,30.5088,30.518,30.4812,30.4904,36852.0
2017-04-05 14:20:00,33.1,33.11,33.08,33.1,27520.0,30.4904,30.4996,30.472,30.4904,27520.0
2017-04-05 14:30:00,33.1,33.1,33.04,33.04,82316.0,30.4904,30.4904,30.4351,30.4351,82316.0
2017-04-05 14:40:00,33.05,33.07,33.02,33.02,353372.0,30.4443,30.4628,30.4167,30.4167,353372.0
2017-04-05 14:50:00,33.02,33.02,32.98,32.99,106928.0,30.4167,30.4167,30.3799,30.3891,106928.0
2017-04-05 15:00:00,32.99,33.02,32.98,33.01,1786460.0,30.3891,30.4167,30.3799,30.4075,1786460.0
2017-04-05 15:10:00,33.0,33.0,32.94,32.94,85192.0,30.3983,30.3983,30.343,30.343,85192.0
2017-04-05 15:20:00,32.94,32.94,32.83,32.87,310904.0,30.343,30.343,30.2417,30.2785,310904.0
2017-04-05 15:30:00,32.87,32.87,32.77,32.84,189412.0,30.2785,30.2785,30.1864,30.2509,189412.0
2017-04-05 15:40:00,32.85,32.87,32.8,32.81,109656.0,30.2601,30.2785,30.2141,30.2233,109656.0
2017-04-05 15:50:00,32.79,32.87,32.79,32.81,792380.0,30.2048,30.2785,30.2048,30.2233,792380.0
2017-04-06 09:30:00,32.85,32.85,32.8,32.85,171436.0,30.2601,30.2601,30.2141,30.2601,171436.0
2017-04-06 09:40:00,32.86,32.87,32.77,32.79,110432.0,30.2693,30.2785,30.1864,30.2048,110432.0
2017-04-06 09:50:00,32.79,32.88,32.79,32.85,27724.0,30.2048,30.2877,30.2048,30.2601,27724.0
2017-04-06 10:00:00,32.88,32.88,32.84,32.85,19352.0,30.2877,30.2877,30.2509,30.2601,19352.0
2017-04-06 10:10:00,32.85,32.85,32.8,32.81,17476.0,30.2601,30.2601,30.2141,30.2233,17476.0
2017-04-06 10:20:00,32.82,32.86,32.81,32.86,6256.0,30.2325,30.2693,30.2233,30.2693,6256.0
2017-04-06 10:30:00,32.88,32.88,32.86,32.87,50092.0,30.2877,30.2877,30.2693,30.2785,50092.0
2017-04-06 10:40:00,32.86,32.86,32.8,32.85,100296.0,30.2693,30.2693,30.2141,30.2601,100296.0
2017-04-06 10:50:00,32.85,32.87,32.84,32.85,35372.0,30.2601,30.2785,30.2509,30.2601,35372.0
2017-04-06 11:00:00,32.85,32.88,32.85,32.87,28040.0,30.2601,30.2877,30.2601,30.2785,28040.0
2017-04-06 11:10:00,32.87,32.88,32.87,32.88,69104.0,30.2785,30.2877,30.2785,30.2877,69104.0
2017-04-06 11:20:00,32.88,32.91,32.88,32.9,50652.0,30.2877,30.3154,30.2877,30.3062,50652.0
2017-04-06 11:30:00,32.9,32.9,32.88,32.89,36172.0,30.3062,30.3062,30.2877,30.297,36172.0
2017-04-06 11:40:00,32.89,32.9,32.87,32.88,23352.0,30.297,30.3062,30.2785,30.2877,23352.0
2017-04-06 11:50:00,32.88,32.9,32.87,32.9,19064.0,30.2877,30.3062,30.2785,30.3062,19064.0
2017-04-06 12:00:00,32.9,32.91,32.89,32.89,59336.0,30.3062,30.3154,30.297,30.297,59336.0
2017-04-06 12:10:00,32.88,32.88,32.87,32.88,10664.0,30.2877,30.2877,30.2785,30.2877,10664.0
2017-04-06 12:20:00,32.88,32.88,32.88,32.88,6168.0,30.2877,30.2877,30.2877,30.2877,6168.0
2017-04-06 12:30:00,32.89,32.9,32.84,32.85,53952.0,30.297,30.3062,30.2509,30.2601,53952.0
2017-04-06 12:40:00,32.85,32.86,32.84,32.85,28280.0,30.2601,30.2693,30.2509,30.2601,28280.0
2017-04-06 12:50:00,32.85,32.85,32.85,32.85,10564.0,30.2601,30.2601,30.2601,30.2601,10564.0
2017-04-06 13:00:00,32.85,32.88,32.85,32.88,10980.0,30.2601,30.2877,30.2601,30.2877,10980.0
2017-04-06 13:10:00,32.88,32.9,32.87,32.9,24588.0,30.2877,30.3062,30.2785,30.3062,24588.0
2017-04-06 13:20:00,32.9,32.93,32.9,32.91,48500.0,30.3062,30.3338,30.3062,30.3154,48500.0
2017-04-06 13:30:00,32.91,32.93,32.91,32.91,48192.0,30.3154,30.3338,30.3154,30.3154,48192.0
2017-04-06 13:40:00,32.91,32.92,32.9,32.91,32048.0,30.3154,30.3246,30.3062,30.3154,32048.0
2017-04-06 13:50:00,32.91,32.92,32.89,32.89,19712.0,30.3154,30.3246,30.297,30.297,19712.0
2017-04-06 14:00:00,32.89,32.89,32.87,32.88,28316.0,30.297,30.297,30.2785,30.2877,28316.0
2017-04-06 14:10:00,32.88,32.88,32.87,32.88,28216.0,30.2877,30.2877,30.2785,30.2877,28216.0
2017-04-06 14:20:00,32.88,32.88,32.85,32.86,51764.0,30.2877,30.2877,30.2601,30.2693,51764.0
2017-04-06 14:30:00,32.86,32.88,32.85,32.87,23204.0,30.2693,30.2877,30.2601,30.2785,23204.0
2017-04-06 14:40:00,32.87,32.88,32.81,32.82,48712.0,30.2785,30.2877,30.2233,30.2325,48712.0
2017-04-06 14:50:00,32.82,32.83,32.79,32.8,47392.0,30.2325,30.2417,30.2048,30.2141,47392.0
2017-04-06 15:00:00,32.81,32.83,32.8,32.83,56224.0,30.2233,30.2417,30.2141,30.2417,56224.0
2017-04-06 15:10:00,32.83,32.85,32.82,32.84,42876.0,30.2417,30.2601,30.2325,30.2509,42876.0
2017-04-06 15:20:00,32.84,32.85,32.82,32.83,67352.0,30.2509,30.2601,30.2325,30.2417,67352.0
2017-04-06 15:30:00,32.83,32.85,32.81,32.84,68444.0,30.2417,30.2601,30.2233,30.2509,68444.0
2017-04-06 15:40:00,32.85,32.86,32.83,32.84,179332.0,30.2601,30.2693,30.2417,30.2509,179332.0
2017-04-06 15:50:00,32.84,32.85,32.82,32.85,135768.0,30.2509,30.2601,30.2325,30.2601,135768.0
2017-04-07 09:30:00,32.85,32.91,32.82,32.9,78572.0,30.2601,30.3154,30.2325,30.3062,78572.0
2017-04-07 09:40:00,32.89,32.9,32.86,32.87,74044.0,30.297,30.3062,30.2693,30.2785,74044.0
2017-04-07 09:50:00,32.86,32.88,32.77,32.78,130276.0,30.2693,30.2877,30.1864,30.1956,130276.0
2017-04-07 10:00:00,32.77,32.84,32.77,32.84,93444.0,30.1864,30.2509,30.1864,30.2509,93444.0
2017-04-07 10:10:00,32.84,32.86,32.84,32.84,13972.0,30.2509,30.2693,30.2509,30.2509,13972.0
2017-04-07 10:20:00,32.85,32.87,32.84,32.87,27220.0,30.2601,30.2785,30.2509,30.2785,27220.0
2017-04-07 10:30:00,32.85,32.89,32.85,32.89,8244.0,30.2601,30.297,30.2601,30.297,8244.0
2017-04-07 10:40:00,32.88,32.9,32.87,32.87,21820.0,30.2877,30.3062,30.2785,30.2785,21820.0
2017-04-07 10:50:00,32.87,32.87,32.83,32.84,19688.0,30.2785,30.2785,30.2417,30.2509,19688.0
2017-04-07 11:00:00,32.86,32.86,32.82,32.83,38548.0,30.2693,30.2693,30.2325,30.2417,38548.0
2017-04-07 11:10:00,32.82,32.85,32.81,32.85,21280.0,30.2325,30.2601,30.2233,30.2601,21280.0
2017-04-07 11:20:00,32.84,32.87,32.84,32.86,25220.0,30.2509,30.2785,30.2509,30.2693,25220.0
2017-04-07 11:30:00,32.85,32.86,32.84,32.84,8876.0,30.2601,30.2693,30.2509,30.2509,8876.0
2017-04-07 11:40:00,32.85,32.85,32.83,32.85,27640.0,30.2601,30.2601,30.2417,30.2601,27640.0
2017-04-07 11:50:00,32.85,32.86,32.85,32.85,7064.0,30.2601,30.2693,30.2601,30.2601,7064.0
2017-04-07 12:00:00,32.85,32.88,32.85,32.88,11944.0,30.2601,30.2877,30.2601,30.2877,11944.0
2017-04-07 12:10:00,32.88,32.89,32.87,32.88,53508.0,30.2877,30.297,30.2785,30.2877,53508.0
2017-04-07 12:20:00,32.88,32.88,32.87,32.88,8888.0,30.2877,30.2877,30.2785,30.2877,8888.0
2017-04-07 12:30:00,32.88,32.89,32.87,32.87,7456.0,30.2877,30.297,30.2785,30.2785,7456.0
2017-04-07 12:40:00,32.88,32.88,32.87,32.88,12064.0,30.2877,30.2877,30.2785,30.2877,12064.0
2017-04-07 12:50:00,32.88,32.89,32.88,32.89,37516.0,30.2877,30.297,30.2877,30.297,37516.0
2017-04-07 13:00:00,32.89,32.89,32.87,32.88,8420.0,30.297,30.297,30.2785,30.2877,8420.0
2017-04-07 13:10:00,32.88,32.89,32.88,32.88,10064.0,30.2877,30.297,30.2877,30.2877,10064.0
2017-04-07 13:20:00,32.88,32.92,32.88,32.92,36344.0,30.2877,30.3246,30.2877,30.3246,36344.0
2017-04-07 13:30:00,32.92,32.95,32.9,32.91,64352.0,30.3246,30.3522,30.3062,30.3154,64352.0
2017-04-07 13:40:00,32.91,32.92,32.9,32.91,15768.0,30.3154,30.3246,30.3062,30.3154,15768.0
2017-04-07 13:50:00,32.9,32.92,32.9,32.91,13528.0,30.3062,30.3246,30.3062,30.3154,13528.0
2017-04-07 14:00:00,32.92,32.94,32.92,32.92,23304.0,30.3246,30.343,30.3246,30.3246,23304.0
2017-04-07 14:10:00,32.93,32.93,32.92,32.93,36292.0,30.3338,30.3338,30.3246,30.3338,36292.0
2017-04-07 14:20:00,32.92,32.93,32.91,32.91,18740.0,30.3246,30.3338,30.3154,30.3154,18740.0
2017-04-07 14:30:00,32.91,32.92,32.9,32.91,35364.0,30.3154,30.3246,30.3062,30.3154,35364.0
2017-04-07 14:40:00,32.91,32.93,32.89,32.92,99128.0,30.3154,30.3338,30.297,30.3246,99128.0
2017-04-07 14:50:00,32.92,32.92,32.89,32.89,65032.0,30.3246,30.3246,30.297,30.297,65032.0
2017-04-07 15:00:00,32.89,32.9,32.88,32.88,46172.0,30.297,30.3062,30.2877,30.2877,46172.0
2017-04-07 15:10:00,32.89,32.91,32.88,32.9,13200.0,30.297,30.3154,30.2877,30.3062,13200.0
2017-04-07 15:20:00,32.9,32.9,32.88,32.88,47852.0,30.3062,30.3062,30.2877,30.2877,47852.0
2017-04-07 15:30:00,32.87,32.87,32.85,32.87,48060.0,30.2785,30.2785,30.2601,30.2785,48060.0
2017-04-07 15:40:00,32.87,32.87,32.85,32.85,34788.0,30.2785,30.2785,30.2601,30.2601,34788.0
2017-04-07 15:50:00,32.85,32.87,32.84,32.84,185820.0,30.2601,30.2785,30.2509,30.2509,185820.0
2017-04-10 09:30:00,32.87,32.92,32.86,32.92,216236.0,30.2785,30.3246,30.2693,30.3246,216236.0
2017-04-10 09:40:00,32.92,32.93,32.92,32.92,32320.0,30.3246,30.3338,30.3246,30.3246,32320.0
2017-04-10 09:50:00,32.91,32.93,32.91,32.92,14496.0,30.3154,30.3338,30.3154,30.3246,14496.0
2017-04-10 10:00:00,32.94,32.94,32.92,32.94,31860.0,30.343,30.343,30.3246,30.343,31860.0
2017-04-10 10:10:00,32.94,32.94,32.93,32.93,30328.0,30.343,30.343,30.3338,30.3338,30328.0
2017-04-10 10:20:00,32.93,32.94,32.93,32.94,18096.0,30.3338,30.343,30.3338,30.343,18096.0
2017-04-10 10:30:00,32.94,32.98,32.94,32.96,29796.0,30.343,30.3799,30.343,30.3614,29796.0
2017-04-10 10:40:00,32.96,32.97,32.95,32.95,25116.0,30.3614,30.3707,30.3522,30.3522,25116.0
2017-04-10 10:50:00,32.95,32.96,32.92,32.93,41688.0,30.3522,30.3614,30.3246,30.3338,41688.0
2017-04-10 11:00:00,32.92,32.93,32.91,32.92,14872.0,30.3246,30.3338,30.3154,30.3246,14872.0
2017-04-10 11:10:00,32.92,32.94,32.92,32.93,21716.0,30.3246,30.343,30.3246,30.3338,21716.0
2017-04-10 11:20:00,32.93,32.94,32.93,32.93,15636.0,30.3338,30.343,30.3338,30.3338,15636.0
2017-04-10 11:30:00,32.93,32.93,32.85,32.85,42312.0,30.3338,30.3338,30.2601,30.2601,42312.0
2017-04-10 11:40:00,32.85,32.85,32.83,32.85,14572.0,30.2601,30.2601,30.2417,30.2601,14572.0
2017-04-10 11:50:00,32.86,32.87,32.85,32.85,25480.0,30.2693,30.2785,30.2601,30.2601,25480.0
2017-04-10 12:00:00,32.85,32.86,32.85,32.85,13448.0,30.2601,30.2693,30.2601,30.2601,13448.0
2017-04-10 12:10:00,32.83,32.83,32.78,32.81,117056.0,30.2417,30.2417,30.1956,30.2233,117056.0
2017-04-10 12:20:00,32.8,32.82,32.8,32.82,32676.0,30.2141,30.2325,30.2141,30.2325,32676.0
2017-04-10 12:30:00,32.81,32.85,32.81,32.84,96120.0,30.2233,30.2601,30.2233,30.2509,96120.0
2017-04-10 12:40:00,32.84,32.86,32.84,32.86,23236.0,30.2509,30.2693,30.2509,30.2693,23236.0
2017-04-10 12:50:00,32.88,32.91,32.88,32.9,22760.0,30.2877,30.3154,30.2877,30.3062,22760.0
2017-04-10 13:00:00,32.9,32.92,32.9,32.91,9544.0,30.3062,30.3246,30.3062,30.3154,9544.0
2017-04-10 13:10:00,32.91,32.92,32.9,32.9,132652.0,30.3154,30.3246,30.3062,30.3062,132652.0
2017-04-10 13:20:00,32.91,32.92,32.9,32.91,34980.0,30.3154,30.3246,30.3062,30.3154,34980.0
2017-04-10 13:30:00,32.91,32.94,32.91,32.93,55032.0,30.3154,30.343,30.3154,30.3338,55032.0
2017-04-10 13:40:00,32.93,32.93,32.91,32.92,32692.0,30.3338,30.3338,30.3154,30.3246,32692.0
2017-04-10 13:50:00,32.91,32.92,32.91,32.92,37108.0,30.3154,30.3246,30.3154,30.3246,37108.0
2017-04-10 14:00:00,32.92,32.92,32.87,32.88,71592.0,30.3246,30.3246,30.2785,30.2877,71592.0
2017-04-10 14:10:00,32.88,32.91,32.88,32.9,34712.0,30.2877,30.3154,30.2877,30.3062,34712.0
2017-04-10 14:20:00,32.9,32.91,32.87,32.87,51940.0,30.3062,30.3154,30.2785,30.2785,51940.0
2017-04-10 14:30:00,32.88,32.88,32.87,32.87,11192.0,30.2877,30.2877,30.2785,30.2785,11192.0
2017-04-10 14:40:00,32.87,32.92,32.87,32.92,20868.0,30.2785,30.3246,30.2785,30.3246,20868.0
2017-04-10 14:50:00,32.92,32.92,32.91,32.92,62592.0,30.3246,30.3246,30.3154,30.3246,62592.0
2017-04-10 15:00:00,32.92,32.93,32.91,32.91,98044.0,30.3246,30.3338,30.3154,30.3154,98044.0
2017-04-10 15:10:00,32.91,32.93,32.9,32.91,37036.0,30.3154,30.3338,30.3062,30.3154,37036.0
2017-04-10 15:20:00,32.9,32.9,32.86,32.88,83176.0,30.3062,30.3062,30.2693,30.2877,83176.0
2017-04-10 15:30:00,32.88,32.89,32.86,32.89,38092.0,30.2877,30.297,30.2693,30.297,38092.0
2017-04-10 15:40:00,32.88,32.88,32.85,32.85,66828.0,30.2877,30.2877,30.2601,30.2601,66828.0
2017-04-10 15:50:00,32.85,32.86,32.83,32.85,105140.0,30.2601,30.2693,30.2417,30.2601,105140.0
2017-04-11 09:30:00,32.81,32.84,32.79,32.8,98728.0,30.2233,30.2509,30.2048,30.2141,98728.0
2017-04-11 09:40:00,32.8,32.8,32.71,32.71,63100.0,30.2141,30.2141,30.1312,30.1312,63100.0
2017-04-11 09:50:00,32.71,32.73,32.69,32.73,65980.0,30.1312,30.1496,30.1127,30.1496,65980.0
2017-04-11 10:00:00,32.74,32.76,32.72,32.74,47808.0,30.1588,30.1772,30.1404,30.1588,47808.0
2017-04-11 10:10:00,32.74,32.76,32.7,32.71,39580.0,30.1588,30.1772,30.1219,30.1312,39580.0
2017-04-11 10:20:00,32.71,32.71,32.66,32.7,37264.0,30.1312,30.1312,30.0851,30.1219,37264.0
2017-04-11 10:30:00,32.69,32.69,32.61,32.65,92448.0,30.1127,30.1127,30.039,30.0759,92448.0
2017-04-11 10:40:00,32.64,32.65,32.6,32.62,61876.0,30.0667,30.0759,30.0298,30.0482,61876.0
2017-04-11 10:50:00,32.63,32.63,32.58,32.61,139020.0,30.0575,30.0575,30.0114,30.039,139020.0
2017-04-11 11:00:00,32.63,32.67,32.61,32.64,72016.0,30.0575,30.0943,30.039,30.0667,72016.0
2017-04-11 11:10:00,32.65,32.65,32.62,32.63,52976.0,30.0759,30.0759,30.0482,30.0575,52976.0
2017-04-11 11:20:00,32.63,32.63,32.6,32.6,59992.0,30.0575,30.0575,30.0298,30.0298,59992.0
2017-04-11 11:30:00,32.62,32.67,32.61,32.66,30644.0,30.0482,30.0943,30.039,30.0851,30644.0
2017-04-11 11:40:00,32.66,32.66,32.62,32.64,45364.0,30.0851,30.0851,30.0482,30.0667,45364.0
2017-04-11 11:50:00,32.64,32.66,32.64,32.65,36088.0,30.0667,30.0851,30.0667,30.0759,36088.0
2017-04-11 12:00:00,32.65,32.66,32.64,32.65,22044.0,30.0759,30.0851,30.0667,30.0759,22044.0
2017-04-11 12:10:00,32.66,32.71,32.66,32.71,21176.0,30.0851,30.1312,30.0851,30.1312,21176.0
2017-04-11 12:20:00,32.72,32.74,32.72,32.74,23400.0,30.1404,30.1588,30.1404,30.1588,23400.0
2017-04-11 12:30:00,32.74,32.76,32.74,32.74,25224.0,30.1588,30.1772,30.1588,30.1588,25224.0
2017-04-11 12:40:00,32.74,32.74,32.73,32.73,23060.0,30.1588,30.1588,30.1496,30.1496,23060.0
2017-04-11 12:50:00,32.72,32.76,32.72,32.75,115976.0,30.1404,30.1772,30.1404,30.168,115976.0
2017-04-11 13:00:00,32.76,32.8,32.76,32.78,230884.0,30.1772,30.2141,30.1772,30.1956,230884.0
2017-04-11 13:10:00,32.78,32.79,32.76,32.77,48224.0,30.1956,30.2048,30.1772,30.1864,48224.0
2017-04-11 13:20:00,32.77,32.79,32.76,32.77,26668.0,30.1864,30.2048,30.1772,30.1864,26668.0
2017-04-11 13:30:00,32.78,32.8,32.77,32.79,208472.0,30.1956,30.2141,30.1864,30.2048,208472.0
2017-04-11 13:40:00,32.79,32.79,32.74,32.74,53644.0,30.2048,30.2048,30.1588,30.1588,53644.0
2017-04-11 13:50:00,32.74,32.76,32.74,32.76,54772.0,30.1588,30.1772,30.1588,30.1772,54772.0
2017-04-11 14:00:00,32.77,32.78,32.75,32.77,33300.0,30.1864,30.1956,30.168,30.1864,33300.0
2017-04-11 14:10:00,32.78,32.78,32.72,32.74,51344.0,30.1956,30.1956,30.1404,30.1588,51344.0
2017-04-11 14:20:00,32.74,32.77,32.74,32.76,56224.0,30.1588,30.1864,30.1588,30.1772,56224.0
2017-04-11 14:30:00,32.76,32.78,32.76,32.77,19016.0,30.1772,30.1956,30.1772,30.1864,19016.0
2017-04-11 14:40:00,32.77,32.77,32.75,32.77,23580.0,30.1864,30.1864,30.168,30.1864,23580.0
2017-04-11 14:50:00,32.77,32.8,32.76,32.78,138312.0,30.1864,30.2141,30.1772,30.1956,138312.0
2017-04-11 15:00:00,32.77,32.78,32.73,32.74,116804.0,30.1864,30.1956,30.1496,30.1588,116804.0
2017-04-11 15:10:00,32.75,32.76,32.7,32.72,246012.0,30.168,30.1772,30.1219,30.1404,246012.0
2017-04-11 15:20:00,32.72,32.73,32.71,32.73,46596.0,30.1404,30.1496,30.1312,30.1496,46596.0
2017-04-11 15:30:00,32.74,32.76,32.73,32.75,29596.0,30.1588,30.1772,30.1496,30.168,29596.0
2017-04-11 15:40:00,32.76,32.76,32.73,32.75,158212.0,30.1772,30.1772,30.1496,30.168,158212.0
2017-04-11 15:50:00,32.75,32.8,32.75,32.8,217800.0,30.168,30.2141,30.168,30.2141,217800.0
2017-04-12 09:30:00,32.77,32.78,32.72,32.75,67296.0,30.1864,30.1956,30.1404,30.168,67296.0
2017-04-12 09:40:00,32.76,32.78,32.74,32.75,29756.0,30.1772,30.1956,30.1588,30.168,29756.0
2017-04-12 09:50:00,32.75,32.77,32.73,32.75,22432.0,30.168,30.1864,30.1496,30.168,22432.0
2017-04-12 10:00:00,32.76,32.78,32.75,32.76,14068.0,30.1772,30.1956,30.168,30.1772,14068.0
2017-04-12 10:10:00,32.74,32.79,32.72,32.79,27668.0,30.1588,30.2048,30.1404,30.2048,27668.0
2017-04-12 10:20:00,32.77,32.78,32.73,32.74,38152.0,30.1864,30.1956,30.1496,30.1588,38152.0
2017-04-12 10:30:00,32.76,32.77,32.73,32.74,36324.0,30.1772,30.1864,30.1496,30.1588,36324.0
2017-04-12 10:40:00,32.73,32.74,32.7,32.72,62312.0,30.1496,30.1588,30.1219,30.1404,62312.0
2017-04-12 10:50:00,32.7,32.72,32.69,32.7,13848.0,30.1219,30.1404,30.1127,30.1219,13848.0
2017-04-12 11:00:00,32.71,32.73,32.69,32.72,100980.0,30.1312,30.1496,30.1127,30.1404,100980.0
2017-04-12 11:10:00,32.72,32.72,32.71,32.71,8748.0,30.1404,30.1404,30.1312,30.1312,8748.0
2017-04-12 11:20:00,32.72,32.72,32.7,32.71,10988.0,30.1404,30.1404,30.1219,30.1312,10988.0
2017-04-12 11:30:00,32.71,32.71,32.66,32.66,61988.0,30.1312,30.1312,30.0851,30.0851,61988.0
2017-04-12 11:40:00,32.66,32.68,32.66,32.66,11172.0,30.0851,30.1035,30.0851,30.0851,11172.0
2017-04-12 11:50:00,32.67,32.67,32.64,32.67,15872.0,30.0943,30.0943,30.0667,30.0943,15872.0
2017-04-12 12:00:00,32.67,32.68,32.66,32.68,9180.0,30.0943,30.1035,30.0851,30.1035,9180.0
2017-04-12 12:10:00,32.68,32.7,32.68,32.69,14292.0,30.1035,30.1219,30.1035,30.1127,14292.0
2017-04-12 12:20:00,32.69,32.69,32.67,32.67,46412.0,30.1127,30.1127,30.0943,30.0943,46412.0
2017-04-12 12:30:00,32.68,32.68,32.66,32.66,32916.0,30.1035,30.1035,30.0851,30.0851,32916.0
2017-04-12 12:40:00,32.67,32.69,32.67,32.68,31140.0,30.0943,30.1127,30.0943,30.1035,31140.0
2017-04-12 12:50:00,32.68,32.68,32.65,32.65,34180.0,30.1035,30.1035,30.0759,30.0759,34180.0
2017-04-12 13:00:00,32.66,32.69,32.66,32.69,35720.0,30.0851,30.1127,30.0851,30.1127,35720.0
2017-04-12 13:10:00,32.7,32.7,32.68,32.69,11224.0,30.1219,30.1219,30.1035,30.1127,11224.0
2017-04-12 13:20:00,32.68,32.68,32.66,32.67,47128.0,30.1035,30.1035,30.0851,30.0943,47128.0
2017-04-12 13:30:00,32.66,32.69,32.65,32.69,66064.0,30.0851,30.1127,30.0759,30.1127,66064.0
2017-04-12 13:40:00,32.7,32.72,32.7,32.71,31396.0,30.1219,30.1404,30.1219,30.1312,31396.0
2017-04-12 13:50:00,32.71,32.74,32.69,32.73,61036.0,30.1312,30.1588,30.1127,30.1496,61036.0
2017-04-12 14:00:00,32.73,32.73,32.71,32.72,34888.0,30.1496,30.1496,30.1312,30.1404,34888.0
2017-04-12 14:10:00,32.72,32.73,32.71,32.71,51116.0,30.1404,30.1496,30.1312,30.1312,51116.0
2017-04-12 14:20:00,32.71,32.71,32.7,32.71,12680.0,30.1312,30.1312,30.1219,30.1312,12680.0
2017-04-12 14:30:00,32.71,32.72,32.68,32.68,126020.0,30.1312,30.1404,30.1035,30.1035,126020.0
2017-04-12 14:40:00,32.67,32.67,32.66,32.66,13580.0,30.0943,30.0943,30.0851,30.0851,13580.0
2017-04-12 14:50:00,32.66,32.69,32.65,32.69,88220.0,30.0851,30.1127,30.0759,30.1127,88220.0
2017-04-12 15:00:00,32.68,32.7,32.67,32.68,55588.0,30.1035,30.1219,30.0943,30.1035,55588.0
2017-04-12 15:10:00,32.69,32.7,32.65,32.65,195592.0,30.1127,30.1219,30.0759,30.0759,195592.0
2017-04-12 15:20:00,32.65,32.71,32.65,32.68,114068.0,30.0759,30.1312,30.0759,30.1035,114068.0
2017-04-12 15:30:00,32.7,32.71,32.69,32.69,57396.0,30.1219,30.1312,30.1127,30.1127,57396.0
2017-04-12 15:40:00,32.69,32.69,32.65,32.65,38444.0,30.1127,30.1127,30.0759,30.0759,38444.0
2017-04-12 15:50:00,32.65,32.69,32.65,32.67,201460.0,30.0759,30.1127,30.0759,30.0943,201460.0
2017-04-13 09:30:00,32.63,32.66,32.6,32.65,103068.0,30.0575,30.0851,30.0298,30.0759,103068.0
2017-04-13 09:40:00,32.65,32.66,32.64,32.66,41984.0,30.0759,30.0851,30.0667,30.0851,41984.0
2017-04-13 09:50:00,32.66,32.71,32.65,32.7,53596.0,30.0851,30.1312,30.0759,30.1219,53596.0
2017-04-13 10:00:00,32.7,32.74,32.7,32.71,25636.0,30.1219,30.1588,30.1219,30.1312,25636.0
2017-04-13 10:10:00,32.71,32.72,32.7,32.72,28080.0,30.1312,30.1404,30.1219,30.1404,28080.0
2017-04-13 10:20:00,32.71,32.73,32.69,32.7,16792.0,30.1312,30.1496,30.1127,30.1219,16792.0
2017-04-13 10:30:00,32.7,32.72,32.69,32.71,21740.0,30.1219,30.1404,30.1127,30.1312,21740.0
2017-04-13 10:40:00,32.71,32.72,32.7,32.71,32976.0,30.1312,30.1404,30.1219,30.1312,32976.0
2017-04-13 10:50:00,32.71,32.75,32.71,32.73,22880.0,30.1312,30.168,30.1312,30.1496,22880.0
2017-04-13 11:00:00,32.74,32.76,32.73,32.74,29332.0,30.1588,30.1772,30.1496,30.1588,29332.0
2017-04-13 11:10:00,32.74,32.75,32.72,32.73,47168.0,30.1588,30.168,30.1404,30.1496,47168.0
2017-04-13 11:20:00,32.72,32.75,32.72,32.74,28140.0,30.1404,30.168,30.1404,30.1588,28140.0
2017-04-13 11:30:00,32.74,32.75,32.74,32.74,41304.0,30.1588,30.168,30.1588,30.1588,41304.0
2017-04-13 11:40:00,32.74,32.74,32.73,32.73,37516.0,30.1588,30.1588,30.1496,30.1496,37516.0
2017-04-13 11:50:00,32.73,32.74,32.73,32.73,43992.0,30.1496,30.1588,30.1496,30.1496,43992.0
2017-04-13 12:00:00,32.73,32.73,32.68,32.69,70820.0,30.1496,30.1496,30.1035,30.1127,70820.0
2017-04-13 12:10:00,32.69,32.7,32.68,32.68,20548.0,30.1127,30.1219,30.1035,30.1035,20548.0
2017-04-13 12:20:00,32.69,32.69,32.67,32.68,103224.0,30.1127,30.1127,30.0943,30.1035,103224.0
2017-04-13 12:30:00,32.69,32.69,32.68,32.68,12552.0,30.1127,30.1127,30.1035,30.1035,12552.0
2017-04-13 12:40:00,32.68,32.68,32.65,32.65,42192.0,30.1035,30.1035,30.0759,30.0759,42192.0
2017-04-13 12:50:00,32.65,32.66,32.65,32.66,74076.0,30.0759,30.0851,30.0759,30.0851,74076.0
2017-04-13 13:00:00,32.66,32.66,32.6,32.61,62120.0,30.0851,30.0851,30.0298,30.039,62120.0
2017-04-13 13:10:00,32.61,32.62,32.6,32.61,36140.0,30.039,30.0482,30.0298,30.039,36140.0
2017-04-13 13:20:00,32.61,32.63,32.6,32.63,84880.0,30.039,30.0575,30.0298,30.0575,84880.0
2017-04-13 13:30:00,32.63,32.64,32.63,32.63,62708.0,30.0575,30.0667,30.0575,30.0575,62708.0
2017-04-13 13:40:00,32.63,32.63,32.58,32.58,34480.0,30.0575,30.0575,30.0114,30.0114,34480.0
2017-04-13 13:50:00,32.57,32.6,32.57,32.58,11660.0,30.0022,30.0298,30.0022,30.0114,11660.0
2017-04-13 14:00:00,32.6,32.63,32.58,32.63,52428.0,30.0298,30.0575,30.0114,30.0575,52428.0
2017-04-13 14:10:00,32.63,32.64,32.61,32.62,32316.0,30.0575,30.0667,30.039,30.0482,32316.0
2017-04-13 14:20:00,32.62,32.65,32.62,32.64,31708.0,30.0482,30.0759,30.0482,30.0667,31708.0
2017-04-13 14:30:00,32.63,32.65,32.62,32.62,85464.0,30.0575,30.0759,30.0482,30.0482,85464.0
2017-04-13 14:40:00,32.63,32.64,32.63,32.63,31652.0,30.0575,30.0667,30.0575,30.0575,31652.0
2017-04-13 14:50:00,32.63,32.64,32.62,32.64,82436.0,30.0575,30.0667,30.0482,30.0667,82436.0
2017-04-13 15:00:00,32.63,32.65,32.62,32.62,75596.0,30.0575,30.0759,30.0482,30.0482,75596.0
2017-04-13 15:10:00,32.61,32.61,32.58,32.6,84612.0,30.039,30.039,30.0114,30.0298,84612.0
2017-04-13 15:20:00,32.6,32.61,32.59,32.59,30400.0,30.0298,30.039,30.0206,30.0206,30400.0
2017-04-13 15:30:00,32.59,32.6,32.54,32.55,60196.0,30.0206,30.0298,29.9746,29.9838,60196.0
2017-04-13 15:40:00,32.54,32.59,32.53,32.59,116720.0,29.9746,30.0206,29.9653,30.0206,116720.0
2017-04-13 15:50:00,32.59,32.59,32.51,32.51,217876.0,30.0206,30.0206,29.9469,29.9469,217876.0
2017-04-17 09:30:00,32.57,32.64,32.57,32.62,97092.0,30.0022,30.0667,30.0022,30.0482,97092.0
2017-04-17 09:40:00,32.62,32.62,32.59,32.61,63496.0,30.0482,30.0482,30.0206,30.039,63496.0
2017-04-17 09:50:00,32.61,32.63,32.6,32.63,45872.0,30.039,30.0575,30.0298,30.0575,45872.0
2017-04-17 10:00:00,32.63,32.67,32.63,32.67,42736.0,30.0575,30.0943,30.0575,30.0943,42736.0
2017-04-17 10:10:00,32.67,32.71,32.67,32.7,94876.0,30.0943,30.1312,30.0943,30.1219,94876.0
2017-04-17 10:20:00,32.7,32.7,32.67,32.67,48084.0,30.1219,30.1219,30.0943,30.0943,48084.0
2017-04-17 10:30:00,32.68,32.69,32.66,32.66,42852.0,30.1035,30.1127,30.0851,30.0851,42852.0
2017-04-17 10:40:00,32.66,32.67,32.65,32.66,43508.0,30.0851,30.0943,30.0759,30.0851,43508.0
2017-04-17 10:50:00,32.67,32.69,32.66,32.69,24436.0,30.0943,30.1127,30.0851,30.1127,24436.0
2017-04-17 11:00:00,32.69,32.69,32.67,32.68,41520.0,30.1127,30.1127,30.0943,30.1035,41520.0
2017-04-17 11:10:00,32.68,32.71,32.68,32.7,33672.0,30.1035,30.1312,30.1035,30.1219,33672.0
2017-04-17 11:20:00,32.71,32.71,32.69,32.7,19012.0,30.1312,30.1312,30.1127,30.1219,19012.0
2017-04-17 11:30:00,32.71,32.72,32.7,32.71,25900.0,30.1312,30.1404,30.1219,30.1312,25900.0
2017-04-17 11:40:00,32.71,32.71,32.69,32.69,20696.0,30.1312,30.1312,30.1127,30.1127,20696.0
2017-04-17 11:50:00,32.69,32.7,32.68,32.68,22256.0,30.1127,30.1219,30.1035,30.1035,22256.0
2017-04-17 12:00:00,32.68,32.7,32.68,32.7,22336.0,30.1035,30.1219,30.1035,30.1219,22336.0
2017-04-17 12:10:00,32.7,32.7,32.69,32.7,13816.0,30.1219,30.1219,30.1127,30.1219,13816.0
2017-04-17 12:20:00,32.7,32.72,32.7,32.71,110072.0,30.1219,30.1404,30.1219,30.1312,110072.0
2017-04-17 12:30:00,32.71,32.71,32.69,32.69,34408.0,30.1312,30.1312,30.1127,30.1127,34408.0
2017-04-17 12:40:00,32.7,32.71,32.69,32.7,59704.0,30.1219,30.1312,30.1127,30.1219,59704.0
2017-04-17 12:50:00,32.69,32.7,32.69,32.7,16120.0,30.1127,30.1219,30.1127,30.1219,16120.0
2017-04-17 13:00:00,32.7,32.71,32.69,32.71,12336.0,30.1219,30.1312,30.1127,30.1312,12336.0
2017-04-17 13:10:00,32.71,32.72,32.7,32.71,23196.0,30.1312,30.1404,30.1219,30.1312,23196.0
2017-04-17 13:20:00,32.71,32.72,32.7,32.72,18996.0,30.1312,30.1404,30.1219,30.1404,18996.0
2017-04-17 13:30:00,32.72,32.72,32.7,32.71,14148.0,30.1404,30.1404,30.1219,30.1312,14148.0
2017-04-17 13:40:00,32.72,32.72,32.7,32.72,18148.0,30.1404,30.1404,30.1219,30.1404,18148.0
2017-04-17 13:50:00,32.72,32.72,32.71,32.72,23148.0,30.1404,30.1404,30.1312,30.1404,23148.0
2017-04-17 14:00:00,32.72,32.73,32.71,32.71,55728.0,30.1404,30.1496,30.1312,30.1312,55728.0
2017-04-17 14:10:00,32.72,32.73,32.71,32.71,28360.0,30.1404,30.1496,30.1312,30.1312,28360.0
2017-04-17 14:20:00,32.72,32.72,32.71,32.72,10248.0,30.1404,30.1404,30.1312,30.1404,10248.0
2017-04-17 14:30:00,32.71,32.73,32.71,32.72,74048.0,30.1312,30.1496,30.1312,30.1404,74048.0
2017-04-17 14:40:00,32.73,32.73,32.72,32.72,45232.0,30.1496,30.1496,30.1404,30.1404,45232.0
2017-04-17 14:50:00,32.72,32.73,32.7,32.71,101136.0,30.1404,30.1496,30.1219,30.1312,101136.0
2017-04-17 15:00:00,32.71,32.72,32.7,32.71,18388.0,30.1312,30.1404,30.1219,30.1312,18388.0
2017-04-17 15:10:00,32.72,32.76,32.71,32.76,53180.0,30.1404,30.1772,30.1312,30.1772,53180.0
2017-04-17 15:20:00,32.75,32.78,32.74,32.77,61900.0,30.168,30.1956,30.1588,30.1864,61900.0
2017-04-17 15:30:00,32.77,32.77,32.76,32.77,92704.0,30.1864,30.1864,30.1772,30.1864,92704.0
2017-04-17 15:40:00,32.77,32.79,32.76,32.79,44424.0,30.1864,30.2048,30.1772,30.2048,44424.0
2017-04-17 15:50:00,32.79,32.8,32.77,32.79,145684.0,30.2048,30.2141,30.1864,30.2048,145684.0
2017-04-18 09:30:00,32.7,32.77,32.67,32.77,90604.0,30.1219,30.1864,30.0943,30.1864,90604.0
2017-04-18 09:40:00,32.76,32.78,32.75,32.77,22816.0,30.1772,30.1956,30.168,30.1864,22816.0
2017-04-18 09:50:00,32.77,32.81,32.76,32.8,22876.0,30.1864,30.2233,30.1772,30.2141,22876.0
2017-04-18 10:00:00,32.81,32.81,32.77,32.77,52600.0,30.2233,30.2233,30.1864,30.1864,52600.0
2017-04-18 10:10:00,32.77,32.78,32.73,32.73,21628.0,30.1864,30.1956,30.1496,30.1496,21628.0
2017-04-18 10:20:00,32.73,32.73,32.71,32.72,46244.0,30.1496,30.1496,30.1312,30.1404,46244.0
2017-04-18 10:30:00,32.72,32.74,32.71,32.74,50220.0,30.1404,30.1588,30.1312,30.1588,50220.0
2017-04-18 10:40:00,32.75,32.75,32.73,32.73,68524.0,30.168,30.168,30.1496,30.1496,68524.0
2017-04-18 10:50:00,32.73,32.74,32.72,32.73,14208.0,30.1496,30.1588,30.1404,30.1496,14208.0
2017-04-18 11:00:00,32.73,32.74,32.71,32.74,54484.0,30.1496,30.1588,30.1312,30.1588,54484.0
2017-04-18 11:10:00,32.74,32.76,32.74,32.74,42364.0,30.1588,30.1772,30.1588,30.1588,42364.0
2017-04-18 11:20:00,32.74,32.76,32.73,32.75,52224.0,30.1588,30.1772,30.1496,30.168,52224.0
2017-04-18 11:30:00,32.75,32.75,32.68,32.7,39972.0,30.168,30.168,30.1035,30.1219,39972.0
2017-04-18 11:40:00,32.69,32.7,32.68,32.7,38092.0,30.1127,30.1219,30.1035,30.1219,38092.0
2017-04-18 11:50:00,32.7,32.7,32.67,32.67,57336.0,30.1219,30.1219,30.0943,30.0943,57336.0
2017-04-18 12:00:00,32.66,32.68,32.64,32.67,44944.0,30.0851,30.1035,30.0667,30.0943,44944.0
2017-04-18 12:10:00,32.66,32.67,32.65,32.66,32748.0,30.0851,30.0943,30.0759,30.0851,32748.0
2017-04-18 12:20:00,32.66,32.68,32.66,32.68,16680.0,30.0851,30.1035,30.0851,30.1035,16680.0
2017-04-18 12:30:00,32.68,32.68,32.66,32.67,16392.0,30.1035,30.1035,30.0851,30.0943,16392.0
2017-04-18 12:40:00,32.67,32.68,32.67,32.67,18028.0,30.0943,30.1035,30.0943,30.0943,18028.0
2017-04-18 12:50:00,32.67,32.69,32.67,32.68,10584.0,30.0943,30.1127,30.0943,30.1035,10584.0
2017-04-18 13:00:00,32.67,32.67,32.66,32.67,40368.0,30.0943,30.0943,30.0851,30.0943,40368.0
2017-04-18 13:10:00,32.67,32.7,32.67,32.69,38112.0,30.0943,30.1219,30.0943,30.1127,38112.0
2017-04-18 13:20:00,32.68,32.7,32.68,32.7,27876.0,30.1035,30.1219,30.1035,30.1219,27876.0
2017-04-18 13:30:00,32.7,32.71,32.69,32.71,26000.0,30.1219,30.1312,30.1127,30.1312,26000.0
2017-04-18 13:40:00,32.7,32.72,32.7,32.71,17328.0,30.1219,30.1404,30.1219,30.1312,17328.0
2017-04-18 13:50:00,32.71,32.72,32.71,32.71,22008.0,30.1312,30.1404,30.1312,30.1312,22008.0
2017-04-18 14:00:00,32.71,32.74,32.71,32.73,45600.0,30.1312,30.1588,30.1312,30.1496,45600.0
2017-04-18 14:10:00,32.73,32.74,32.72,32.73,23800.0,30.1496,30.1588,30.1404,30.1496,23800.0
2017-04-18 14:20:00,32.74,32.74,32.72,32.74,36972.0,30.1588,30.1588,30.1404,30.1588,36972.0
2017-04-18 14:30:00,32.74,32.75,32.73,32.74,48856.0,30.1588,30.168,30.1496,30.1588,48856.0
2017-04-18 14:40:00,32.74,32.74,32.7,32.71,45736.0,30.1588,30.1588,30.1219,30.1312,45736.0
2017-04-18 14:50:00,32.72,32.72,32.7,32.72,29768.0,30.1404,30.1404,30.1219,30.1404,29768.0
2017-04-18 15:00:00,32.72,32.73,32.7,32.71,26180.0,30.1404,30.1496,30.1219,30.1312,26180.0
2017-04-18 15:10:00,32.72,32.73,32.7,32.73,83532.0,30.1404,30.1496,30.1219,30.1496,83532.0
2017-04-18 15:20:00,32.73,32.74,32.72,32.73,75040.0,30.1496,30.1588,30.1404,30.1496,75040.0
2017-04-18 15:30:00,32.73,32.75,32.73,32.74,44740.0,30.1496,30.168,30.1496,30.1588,44740.0
2017-04-18 15:40:00,32.75,32.76,32.74,32.76,25192.0,30.168,30.1772,30.1588,30.1772,25192.0
2017-04-18 15:50:00,32.76,32.76,32.73,32.73,82804.0,30.1772,30.1772,30.1496,30.1496,82804.0
2017-04-19 09:30:00,32.83,32.85,32.82,32.85,152132.0,30.2417,30.2601,30.2325,30.2601,152132.0
2017-04-19 09:40:00,32.85,32.85,32.82,32.85,18632.0,30.2601,30.2601,30.2325,30.2601,18632.0
2017-04-19 09:50:00,32.85,32.89,32.84,32.89,35524.0,30.2601,30.297,30.2509,30.297,35524.0
2017-04-19 10:00:00,32.88,32.88,32.86,32.87,13204.0,30.2877,30.2877,30.2693,30.2785,13204.0
2017-04-19 10:10:00,32.86,32.87,32.85,32.85,17708.0,30.2693,30.2785,30.2601,30.2601,17708.0
2017-04-19 10:20:00,32.84,32.85,32.84,32.85,24224.0,30.2509,30.2601,30.2509,30.2601,24224.0
2017-04-19 10:30:00,32.85,32.86,32.84,32.85,62984.0,30.2601,30.2693,30.2509,30.2601,62984.0
2017-04-19 10:40:00,32.85,32.85,32.83,32.83,19784.0,30.2601,30.2601,30.2417,30.2417,19784.0
2017-04-19 10:50:00,32.82,32.85,32.82,32.85,12688.0,30.2325,30.2601,30.2325,30.2601,12688.0
2017-04-19 11:00:00,32.84,32.85,32.84,32.85,27080.0,30.2509,30.2601,30.2509,30.2601,27080.0
2017-04-19 11:10:00,32.85,32.86,32.85,32.86,8048.0,30.2601,30.2693,30.2601,30.2693,8048.0
2017-04-19 11:20:00,32.86,32.87,32.85,32.87,112324.0,30.2693,30.2785,30.2601,30.2785,112324.0
2017-04-19 11:30:00,32.87,32.88,32.87,32.87,30148.0,30.2785,30.2877,30.2785,30.2785,30148.0
2017-04-19 11:40:00,32.87,32.88,32.85,32.86,19884.0,30.2785,30.2877,30.2601,30.2693,19884.0
2017-04-19 11:50:00,32.86,32.87,32.84,32.85,38884.0,30.2693,30.2785,30.2509,30.2601,38884.0
2017-04-19 12:00:00,32.84,32.85,32.81,32.81,71448.0,30.2509,30.2601,30.2233,30.2233,71448.0
2017-04-19 12:10:00,32.8,32.82,32.79,32.81,32308.0,30.2141,30.2325,30.2048,30.2233,32308.0
2017-04-19 12:20:00,32.8,32.82,32.8,32.81,9908.0,30.2141,30.2325,30.2141,30.2233,9908.0
2017-04-19 12:30:00,32.81,32.82,32.81,32.81,14856.0,30.2233,30.2325,30.2233,30.2233,14856.0
2017-04-19 12:40:00,32.82,32.82,32.81,32.82,20956.0,30.2325,30.2325,30.2233,30.2325,20956.0
2017-04-19 12:50:00,32.82,32.83,32.82,32.82,12868.0,30.2325,30.2417,30.2325,30.2325,12868.0
2017-04-19 13:00:00,32.82,32.82,32.78,32.78,40784.0,30.2325,30.2325,30.1956,30.1956,40784.0
2017-04-19 13:10:00,32.78,32.79,32.76,32.78,63892.0,30.1956,30.2048,30.1772,30.1956,63892.0
2017-04-19 13:20:00,32.79,32.81,32.79,32.79,90724.0,30.2048,30.2233,30.2048,30.2048,90724.0
2017-04-19 13:30:00,32.79,32.79,32.78,32.79,24672.0,30.2048,30.2048,30.1956,30.2048,24672.0
2017-04-19 13:40:00,32.78,32.8,32.77,32.8,46688.0,30.1956,30.2141,30.1864,30.2141,46688.0
2017-04-19 13:50:00,32.79,32.8,32.79,32.8,25436.0,30.2048,30.2141,30.2048,30.2141,25436.0
2017-04-19 14:00:00,32.8,32.8,32.77,32.77,46592.0,30.2141,30.2141,30.1864,30.1864,46592.0
2017-04-19 14:10:00,32.78,32.78,32.74,32.75,47360.0,30.1956,30.1956,30.1588,30.168,47360.0
2017-04-19 14:20:00,32.75,32.77,32.75,32.77,31380.0,30.168,30.1864,30.168,30.1864,31380.0
2017-04-19 14:30:00,32.76,32.77,32.76,32.77,41756.0,30.1772,30.1864,30.1772,30.1864,41756.0
2017-04-19 14:40:00,32.77,32.77,32.74,32.74,36920.0,30.1864,30.1864,30.1588,30.1588,36920.0
2017-04-19 14:50:00,32.74,32.74,32.7,32.72,42268.0,30.1588,30.1588,30.1219,30.1404,42268.0
2017-04-19 15:00:00,32.72,32.74,32.71,32.74,67752.0,30.1404,30.1588,30.1312,30.1588,67752.0
2017-04-19 15:10:00,32.74,32.74,32.73,32.74,48044.0,30.1588,30.1588,30.1496,30.1588,48044.0
2017-04-19 15:20:00,32.74,32.75,32.7,32.7,46668.0,30.1588,30.168,30.1219,30.1219,46668.0
2017-04-19 15:30:00,32.71,32.71,32.69,32.71,88644.0,30.1312,30.1312,30.1127,30.1312,88644.0
2017-04-19 15:40:00,32.71,32.71,32.68,32.68,74584.0,30.1312,30.1312,30.1035,30.1035,74584.0
2017-04-19 15:50:00,32.68,32.73,32.68,32.72,205680.0,30.1035,30.1496,30.1035,30.1404,205680.0
2017-04-20 09:30:00,32.81,32.83,32.79,32.81,83976.0,30.2233,30.2417,30.2048,30.2233,83976.0
2017-04-20 09:40:00,32.81,32.81,32.78,32.78,31560.0,30.2233,30.2233,30.1956,30.1956,31560.0
2017-04-20 09:50:00,32.79,32.8,32.77,32.78,18220.0,30.2048,30.2141,30.1864,30.1956,18220.0
2017-04-20 10:00:00,32.79,32.84,32.79,32.83,43600.0,30.2048,30.2509,30.2048,30.2417,43600.0
2017-04-20 10:10:00,32.84,32.85,32.82,32.82,27432.0,30.2509,30.2601,30.2325,30.2325,27432.0
2017-04-20 10:20:00,32.83,32.84,32.81,32.81,18624.0,30.2417,30.2509,30.2233,30.2233,18624.0
2017-04-20 10:30:00,32.82,32.82,32.79,32.8,21624.0,30.2325,30.2325,30.2048,30.2141,21624.0
2017-04-20 10:40:00,32.8,32.82,32.8,32.82,28016.0,30.2141,30.2325,30.2141,30.2325,28016.0
2017-04-20 10:50:00,32.82,32.84,32.82,32.84,14660.0,30.2325,30.2509,30.2325,30.2509,14660.0
2017-04-20 11:00:00,32.84,32.84,32.82,32.82,40996.0,30.2509,30.2509,30.2325,30.2325,40996.0
2017-04-20 11:10:00,32.84,32.84,32.83,32.84,8976.0,30.2509,30.2509,30.2417,30.2509,8976.0
2017-04-20 11:20:00,32.84,32.86,32.83,32.86,16404.0,30.2509,30.2693,30.2417,30.2693,16404.0
2017-04-20 11:30:00,32.86,32.88,32.85,32.88,38228.0,30.2693,30.2877,30.2601,30.2877,38228.0
2017-04-20 11:40:00,32.88,32.9,32.86,32.9,99896.0,30.2877,30.3062,30.2693,30.3062,99896.0
2017-04-20 11:50:00,32.9,32.91,32.9,32.91,50228.0,30.3062,30.3154,30.3062,30.3154,50228.0
2017-04-20 12:00:00,32.91,32.94,32.9,32.94,56612.0,30.3154,30.343,30.3062,30.343,56612.0
2017-04-20 12:10:00,32.95,32.95,32.94,32.95,62412.0,30.3522,30.3522,30.343,30.3522,62412.0
2017-04-20 12:20:00,32.95,32.97,32.94,32.94,67392.0,30.3522,30.3707,30.343,30.343,67392.0
2017-04-20 12:30:00,32.95,32.97,32.94,32.96,58736.0,30.3522,30.3707,30.343,30.3614,58736.0
2017-04-20 12:40:00,32.96,32.98,32.96,32.98,72024.0,30.3614,30.3799,30.3614,30.3799,72024.0
2017-04-20 12:50:00,32.98,32.99,32.97,32.97,46364.0,30.3799,30.3891,30.3707,30.3707,46364.0
2017-04-20 13:00:00,32.97,32.99,32.97,32.98,35628.0,30.3707,30.3891,30.3707,30.3799,35628.0
2017-04-20 13:10:00,32.97,32.98,32.95,32.95,44156.0,30.3707,30.3799,30.3522,30.3522,44156.0
2017-04-20 13:20:00,32.96,32.98,32.96,32.98,112540.0,30.3614,30.3799,30.3614,30.3799,112540.0
2017-04-20 13:30:00,32.98,33.0,32.97,32.99,97204.0,30.3799,30.3983,30.3707,30.3891,97204.0
2017-04-20 13:40:00,32.99,33.01,32.99,33.01,83244.0,30.3891,30.4075,30.3891,30.4075,83244.0
2017-04-20 13:50:00,33.01,33.03,33.01,33.02,67844.0,30.4075,30.4259,30.4075,30.4167,67844.0
2017-04-20 14:00:00,33.02,33.02,32.99,33.0,81544.0,30.4167,30.4167,30.3891,30.3983,81544.0
2017-04-20 14:10:00,33.0,33.01,32.99,33.0,40164.0,30.3983,30.4075,30.3891,30.3983,40164.0
2017-04-20 14:20:00,33.0,33.01,32.99,33.0,71292.0,30.3983,30.4075,30.3891,30.3983,71292.0
2017-04-20 14:30:00,33.01,33.02,32.99,33.01,70988.0,30.4075,30.4167,30.3891,30.4075,70988.0
2017-04-20 14:40:00,33.01,33.02,32.99,33.0,98736.0,30.4075,30.4167,30.3891,30.3983,98736.0
2017-04-20 14:50:00,33.0,33.02,33.0,33.0,69488.0,30.3983,30.4167,30.3983,30.3983,69488.0
2017-04-20 15:00:00,32.99,33.0,32.98,33.0,79912.0,30.3891,30.3983,30.3799,30.3983,79912.0
2017-04-20 15:10:00,33.0,33.01,32.99,32.99,64716.0,30.3983,30.4075,30.3891,30.3891,64716.0
2017-04-20 15:20:00,32.99,32.99,32.97,32.99,64836.0,30.3891,30.3891,30.3707,30.3891,64836.0
2017-04-20 15:30:00,33.0,33.01,32.99,33.0,63532.0,30.3983,30.4075,30.3891,30.3983,63532.0
2017-04-20 15:40:00,33.01,33.02,33.0,33.01,82316.0,30.4075,30.4167,30.3983,30.4075,82316.0
2017-04-20 15:50:00,33.01,33.02,32.97,32.97,242368.0,30.4075,30.4167,30.3707,30.3707,242368.0
2017-04-21 09:30:00,32.97,32.98,32.95,32.97,96396.0,30.3707,30.3799,30.3522,30.3707,96396.0
2017-04-21 09:40:00,32.98,32.98,32.96,32.96,15176.0,30.3799,30.3799,30.3614,30.3614,15176.0
2017-04-21 09:50:00,32.95,32.96,32.93,32.95,21780.0,30.3522,30.3614,30.3338,30.3522,21780.0
2017-04-21 10:00:00,32.95,32.96,32.93,32.95,37720.0,30.3522,30.3614,30.3338,30.3522,37720.0
2017-04-21 10:10:00,32.95,32.97,32.95,32.96,39292.0,30.3522,30.3707,30.3522,30.3614,39292.0
2017-04-21 10:20:00,32.97,32.97,32.95,32.96,27912.0,30.3707,30.3707,30.3522,30.3614,27912.0
2017-04-21 10:30:00,32.96,32.96,32.94,32.94,23104.0,30.3614,30.3614,30.343,30.343,23104.0
2017-04-21 10:40:00,32.94,32.95,32.93,32.93,25704.0,30.343,30.3522,30.3338,30.3338,25704.0
2017-04-21 10:50:00,32.93,32.94,32.91,32.93,38720.0,30.3338,30.343,30.3154,30.3338,38720.0
2017-04-21 11:00:00,32.93,32.93,32.91,32.91,37108.0,30.3338,30.3338,30.3154,30.3154,37108.0
2017-04-21 11:10:00,32.92,32.94,32.9,32.93,85360.0,30.3246,30.343,30.3062,30.3338,85360.0
2017-04-21 11:20:00,32.93,32.96,32.93,32.95,70080.0,30.3338,30.3614,30.3338,30.3522,70080.0
2017-04-21 11:30:00,32.95,32.96,32.94,32.95,29660.0,30.3522,30.3614,30.343,30.3522,29660.0
2017-04-21 11:40:00,32.95,32.96,32.95,32.96,352792.0,30.3522,30.3614,30.3522,30.3614,352792.0
2017-04-21 11:50:00,32.96,32.97,32.96,32.96,15412.0,30.3614,30.3707,30.3614,30.3614,15412.0
2017-04-21 12:00:00,32.96,32.97,32.94,32.95,271680.0,30.3614,30.3707,30.343,30.3522,271680.0
2017-04-21 12:10:00,32.95,32.95,32.92,32.92,134884.0,30.3522,30.3522,30.3246,30.3246,134884.0
2017-04-21 12:20:00,32.93,32.94,32.92,32.92,20652.0,30.3338,30.343,30.3246,30.3246,20652.0
2017-04-21 12:30:00,32.92,32.94,32.92,32.94,39916.0,30.3246,30.343,30.3246,30.343,39916.0
2017-04-21 12:40:00,32.94,32.94,32.93,32.93,24132.0,30.343,30.343,30.3338,30.3338,24132.0
2017-04-21 12:50:00,32.94,32.95,32.92,32.92,108676.0,30.343,30.3522,30.3246,30.3246,108676.0
2017-04-21 13:00:00,32.93,32.93,32.91,32.91,40912.0,30.3338,30.3338,30.3154,30.3154,40912.0
2017-04-21 13:10:00,32.91,32.91,32.85,32.86,140844.0,30.3154,30.3154,30.2601,30.2693,140844.0
2017-04-21 13:20:00,32.86,32.89,32.86,32.88,29860.0,30.2693,30.297,30.2693,30.2877,29860.0
2017-04-21 13:30:00,32.89,32.89,32.87,32.87,42160.0,30.297,30.297,30.2785,30.2785,42160.0
2017-04-21 13:40:00,32.87,32.88,32.87,32.88,33568.0,30.2785,30.2877,30.2785,30.2877,33568.0
2017-04-21 13:50:00,32.88,32.94,32.88,32.94,57460.0,30.2877,30.343,30.2877,30.343,57460.0
2017-04-21 14:00:00,32.93,32.94,32.92,32.92,72444.0,30.3338,30.343,30.3246,30.3246,72444.0
2017-04-21 14:10:00,32.93,32.93,32.91,32.91,76740.0,30.3338,30.3338,30.3154,30.3154,76740.0
2017-04-21 14:20:00,32.91,32.94,32.91,32.94,53264.0,30.3154,30.343,30.3154,30.343,53264.0
2017-04-21 14:30:00,32.94,32.95,32.93,32.94,37980.0,30.343,30.3522,30.3338,30.343,37980.0
2017-04-21 14:40:00,32.95,32.95,32.92,32.92,59784.0,30.3522,30.3522,30.3246,30.3246,59784.0
2017-04-21 14:50:00,32.92,32.94,32.91,32.93,35728.0,30.3246,30.343,30.3154,30.3338,35728.0
2017-04-21 15:00:00,32.93,32.94,32.89,32.9,52604.0,30.3338,30.343,30.297,30.3062,52604.0
2017-04-21 15:10:00,32.91,32.92,32.89,32.91,57444.0,30.3154,30.3246,30.297,30.3154,57444.0
2017-04-21 15:20:00,32.9,32.93,32.9,32.92,33340.0,30.3062,30.3338,30.3062,30.3246,33340.0
2017-04-21 15:30:00,32.92,32.93,32.9,32.93,48452.0,30.3246,30.3338,30.3062,30.3338,48452.0
2017-04-21 15:40:00,32.93,32.96,32.93,32.95,131944.0,30.3338,30.3614,30.3338,30.3522,131944.0
2017-04-21 15:50:00,32.95,32.95,32.92,32.93,530484.0,30.3522,30.3522,30.3246,30.3338,530484.0
2017-04-24 09:30:00,33.16,33.27,33.16,33.23,156436.0,30.5457,30.647,30.5457,30.6102,156436.0
2017-04-24 09:40:00,33.23,33.24,33.22,33.23,107692.0,30.6102,30.6194,30.6009,30.6102,107692.0
2017-04-24 09:50:00,33.23,33.23,33.22,33.23,90908.0,30.6102,30.6102,30.6009,30.6102,90908.0
2017-04-24 10:00:00,33.23,33.25,33.22,33.22,59424.0,30.6102,30.6286,30.6009,30.6009,59424.0
2017-04-24 10:10:00,33.22,33.25,33.22,33.24,35824.0,30.6009,30.6286,30.6009,30.6194,35824.0
2017-04-24 10:20:00,33.24,33.26,33.23,33.24,33616.0,30.6194,30.6378,30.6102,30.6194,33616.0
2017-04-24 10:30:00,33.24,33.24,33.22,33.22,46856.0,30.6194,30.6194,30.6009,30.6009,46856.0
2017-04-24 10:40:00,33.22,33.24,33.22,33.23,43696.0,30.6009,30.6194,30.6009,30.6102,43696.0
2017-04-24 10:50:00,33.23,33.24,33.23,33.24,48128.0,30.6102,30.6194,30.6102,30.6194,48128.0
2017-04-24 11:00:00,33.24,33.24,33.23,33.24,46424.0,30.6194,30.6194,30.6102,30.6194,46424.0
2017-04-24 11:10:00,33.24,33.24,33.2,33.2,92440.0,30.6194,30.6194,30.5825,30.5825,92440.0
2017-04-24 11:20:00,33.2,33.21,33.19,33.21,48804.0,30.5825,30.5917,30.5733,30.5917,48804.0
2017-04-24 11:30:00,33.2,33.22,33.19,33.22,125840.0,30.5825,30.6009,30.5733,30.6009,125840.0
2017-04-24 11:40:00,33.21,33.22,33.2,33.2,28204.0,30.5917,30.6009,30.5825,30.5825,28204.0
2017-04-24 11:50:00,33.2,33.21,33.19,33.19,41272.0,30.5825,30.5917,30.5733,30.5733,41272.0
2017-04-24 12:00:00,33.2,33.22,33.2,33.21,41308.0,30.5825,30.6009,30.5825,30.5917,41308.0
2017-04-24 12:10:00,33.21,33.23,33.21,33.22,25988.0,30.5917,30.6102,30.5917,30.6009,25988.0
2017-04-24 12:20:00,33.22,33.22,33.21,33.22,39420.0,30.6009,30.6009,30.5917,30.6009,39420.0
2017-04-24 12:30:00,33.22,33.23,33.21,33.23,17052.0,30.6009,30.6102,30.5917,30.6102,17052.0
2017-04-24 12:40:00,33.22,33.23,33.21,33.21,42280.0,30.6009,30.6102,30.5917,30.5917,42280.0
2017-04-24 12:50:00,33.22,33.22,33.21,33.21,18304.0,30.6009,30.6009,30.5917,30.5917,18304.0
2017-04-24 13:00:00,33.22,33.23,33.21,33.22,73268.0,30.6009,30.6102,30.5917,30.6009,73268.0
2017-04-24 13:10:00,33.22,33.24,33.22,33.24,50944.0,30.6009,30.6194,30.6009,30.6194,50944.0
2017-04-24 13:20:00,33.24,33.24,33.23,33.23,40768.0,30.6194,30.6194,30.6102,30.6102,40768.0
2017-04-24 13:30:00,33.23,33.24,33.23,33.23,13708.0,30.6102,30.6194,30.6102,30.6102,13708.0
2017-04-24 13:40:00,33.23,33.23,33.22,33.22,19584.0,30.6102,30.6102,30.6009,30.6009,19584.0
2017-04-24 13:50:00,33.23,33.24,33.22,33.24,526332.0,30.6102,30.6194,30.6009,30.6194,526332.0
2017-04-24 14:00:00,33.24,33.24,33.23,33.24,41864.0,30.6194,30.6194,30.6102,30.6194,41864.0
2017-04-24 14:10:00,33.24,33.26,33.23,33.26,77368.0,30.6194,30.6378,30.6102,30.6378,77368.0
2017-04-24 14:20:00,33.26,33.27,33.25,33.25,39396.0,30.6378,30.647,30.6286,30.6286,39396.0
2017-04-24 14:30:00,33.26,33.27,33.26,33.26,47296.0,30.6378,30.647,30.6378,30.6378,47296.0
2017-04-24 14:40:00,33.26,33.26,33.25,33.25,20348.0,30.6378,30.6378,30.6286,30.6286,20348.0
2017-04-24 14:50:00,33.26,33.26,33.24,33.25,113072.0,30.6378,30.6378,30.6194,30.6286,113072.0
2017-04-24 15:00:00,33.26,33.29,33.25,33.29,83380.0,30.6378,30.6654,30.6286,30.6654,83380.0
2017-04-24 15:10:00,33.29,33.29,33.27,33.27,95648.0,30.6654,30.6654,30.647,30.647,95648.0
2017-04-24 15:20:00,33.27,33.28,33.27,33.27,540992.0,30.647,30.6562,30.647,30.647,540992.0
2017-04-24 15:30:00,33.27,33.28,33.27,33.27,97616.0,30.647,30.6562,30.647,30.647,97616.0
2017-04-24 15:40:00,33.27,33.28,33.27,33.27,76908.0,30.647,30.6562,30.647,30.647,76908.0
2017-04-24 15:50:00,33.27,33.27,33.25,33.25,293200.0,30.647,30.647,30.6286,30.6286,293200.0
2017-04-25 09:30:00,33.36,33.39,33.35,33.39,189268.0,30.7299,30.7575,30.7207,30.7575,189268.0
2017-04-25 09:40:00,33.39,33.42,33.39,33.41,89008.0,30.7575,30.7852,30.7575,30.776,89008.0
2017-04-25 09:50:00,33.41,33.42,33.4,33.41,46496.0,30.776,30.7852,30.7668,30.776,46496.0
2017-04-25 10:00:00,33.41,33.46,33.41,33.46,56844.0,30.776,30.822,30.776,30.822,56844.0
2017-04-25 10:10:00,33.46,33.47,33.45,33.45,149036.0,30.822,30.8312,30.8128,30.8128,149036.0
2017-04-25 10:20:00,33.45,33.46,33.44,33.44,176424.0,30.8128,30.822,30.8036,30.8036,176424.0
2017-04-25 10:30:00,33.45,33.45,33.44,33.45,19580.0,30.8128,30.8128,30.8036,30.8128,19580.0
2017-04-25 10:40:00,33.44,33.44,33.43,33.43,13564.0,30.8036,30.8036,30.7944,30.7944,13564.0
2017-04-25 10:50:00,33.43,33.43,33.42,33.43,24228.0,30.7944,30.7944,30.7852,30.7944,24228.0
2017-04-25 11:00:00,33.42,33.44,33.42,33.43,16868.0,30.7852,30.8036,30.7852,30.7944,16868.0
2017-04-25 11:10:00,33.43,33.46,33.43,33.46,42548.0,30.7944,30.822,30.7944,30.822,42548.0
2017-04-25 11:20:00,33.46,33.46,33.44,33.44,82072.0,30.822,30.822,30.8036,30.8036,82072.0
2017-04-25 11:30:00,33.44,33.45,33.44,33.45,125884.0,30.8036,30.8128,30.8036,30.8128,125884.0
2017-04-25 11:40:00,33.45,33.46,33.44,33.46,52580.0,30.8128,30.822,30.8036,30.822,52580.0
2017-04-25 11:50:00,33.46,33.47,33.46,33.46,12500.0,30.822,30.8312,30.822,30.822,12500.0
2017-04-25 12:00:00,33.47,33.47,33.47,33.47,21548.0,30.8312,30.8312,30.8312,30.8312,21548.0
2017-04-25 12:10:00,33.47,33.47,33.46,33.47,33076.0,30.8312,30.8312,30.822,30.8312,33076.0
2017-04-25 12:20:00,33.48,33.48,33.47,33.47,39460.0,30.8404,30.8404,30.8312,30.8312,39460.0
2017-04-25 12:30:00,33.47,33.47,33.44,33.45,50512.0,30.8312,30.8312,30.8036,30.8128,50512.0
2017-04-25 12:40:00,33.45,33.46,33.45,33.46,18032.0,30.8128,30.822,30.8128,30.822,18032.0
2017-04-25 12:50:00,33.46,33.46,33.45,33.45,14800.0,30.822,30.822,30.8128,30.8128,14800.0
2017-04-25 13:00:00,33.45,33.48,33.45,33.48,49180.0,30.8128,30.8404,30.8128,30.8404,49180.0
2017-04-25 13:10:00,33.48,33.49,33.48,33.49,21132.0,30.8404,30.8497,30.8404,30.8497,21132.0
2017-04-25 13:20:00,33.49,33.49,33.48,33.48,47756.0,30.8497,30.8497,30.8404,30.8404,47756.0
2017-04-25 13:30:00,33.48,33.49,33.48,33.48,19692.0,30.8404,30.8497,30.8404,30.8404,19692.0
2017-04-25 13:40:00,33.48,33.49,33.47,33.48,48900.0,30.8404,30.8497,30.8312,30.8404,48900.0
2017-04-25 13:50:00,33.48,33.49,33.48,33.48,23372.0,30.8404,30.8497,30.8404,30.8404,23372.0
2017-04-25 14:00:00,33.48,33.49,33.47,33.49,99196.0,30.8404,30.8497,30.8312,30.8497,99196.0
2017-04-25 14:10:00,33.49,33.5,33.49,33.49,36340.0,30.8497,30.8589,30.8497,30.8497,36340.0
2017-04-25 14:20:00,33.5,33.5,33.48,33.48,35384.0,30.8589,30.8589,30.8404,30.8404,35384.0
2017-04-25 14:30:00,33.48,33.49,33.48,33.49,40112.0,30.8404,30.8497,30.8404,30.8497,40112.0
2017-04-25 14:40:00,33.49,33.49,33.48,33.48,42216.0,30.8497,30.8497,30.8404,30.8404,42216.0
2017-04-25 14:50:00,33.49,33.49,33.47,33.48,87996.0,30.8497,30.8497,30.8312,30.8404,87996.0
2017-04-25 15:00:00,33.47,33.52,33.47,33.52,60300.0,30.8312,30.8773,30.8312,30.8773,60300.0
2017-04-25 15:10:00,33.52,33.52,33.51,33.52,50040.0,30.8773,30.8773,30.8681,30.8773,50040.0
2017-04-25 15:20:00,33.52,33.52,33.51,33.51,61152.0,30.8773,30.8773,30.8681,30.8681,61152.0
2017-04-25 15:30:00,33.51,33.51,33.49,33.49,62272.0,30.8681,30.8681,30.8497,30.8497,62272.0
2017-04-25 15:40:00,33.5,33.51,33.49,33.49,80744.0,30.8589,30.8681,30.8497,30.8497,80744.0
2017-04-25 15:50:00,33.49,33.49,33.47,33.47,180512.0,30.8497,30.8497,30.8312,30.8312,180512.0
2017-04-26 09:30:00,33.49,33.52,33.49,33.49,146464.0,30.8497,30.8773,30.8497,30.8497,146464.0
2017-04-26 09:40:00,33.49,33.49,33.46,33.48,116460.0,30.8497,30.8497,30.822,30.8404,116460.0
2017-04-26 09:50:00,33.48,33.49,33.47,33.47,37096.0,30.8404,30.8497,30.8312,30.8312,37096.0
2017-04-26 10:00:00,33.48,33.5,33.47,33.5,66048.0,30.8404,30.8589,30.8312,30.8589,66048.0
2017-04-26 10:10:00,33.5,33.5,33.49,33.49,38940.0,30.8589,30.8589,30.8497,30.8497,38940.0
2017-04-26 10:20:00,33.49,33.5,33.48,33.49,19620.0,30.8497,30.8589,30.8404,30.8497,19620.0
2017-04-26 10:30:00,33.5,33.5,33.49,33.49,47588.0,30.8589,30.8589,30.8497,30.8497,47588.0
2017-04-26 10:40:00,33.5,33.5,33.48,33.49,97696.0,30.8589,30.8589,30.8404,30.8497,97696.0
2017-04-26 10:50:00,33.5,33.52,33.5,33.52,50028.0,30.8589,30.8773,30.8589,30.8773,50028.0
2017-04-26 11:00:00,33.51,33.52,33.49,33.5,63640.0,30.8681,30.8773,30.8497,30.8589,63640.0
2017-04-26 11:10:00,33.5,33.51,33.5,33.51,30612.0,30.8589,30.8681,30.8589,30.8681,30612.0
2017-04-26 11:20:00,33.51,33.57,33.51,33.56,45816.0,30.8681,30.9234,30.8681,30.9141,45816.0
2017-04-26 11:30:00,33.56,33.56,33.55,33.55,45400.0,30.9141,30.9141,30.9049,30.9049,45400.0
2017-04-26 11:40:00,33.55,33.56,33.47,33.47,93104.0,30.9049,30.9141,30.8312,30.8312,93104.0
2017-04-26 11:50:00,33.47,33.49,33.47,33.49,30456.0,30.8312,30.8497,30.8312,30.8497,30456.0
2017-04-26 12:00:00,33.49,33.51,33.49,33.51,21224.0,30.8497,30.8681,30.8497,30.8681,21224.0
2017-04-26 12:10:00,33.51,33.54,33.51,33.54,21544.0,30.8681,30.8957,30.8681,30.8957,21544.0
2017-04-26 12:20:00,33.52,33.52,33.51,33.52,13256.0,30.8773,30.8773,30.8681,30.8773,13256.0
2017-04-26 12:30:00,33.51,33.52,33.5,33.51,16016.0,30.8681,30.8773,30.8589,30.8681,16016.0
2017-04-26 12:40:00,33.52,33.53,33.5,33.5,26508.0,30.8773,30.8865,30.8589,30.8589,26508.0
2017-04-26 12:50:00,33.51,33.55,33.5,33.55,20588.0,30.8681,30.9049,30.8589,30.9049,20588.0
2017-04-26 13:00:00,33.54,33.55,33.53,33.55,34260.0,30.8957,30.9049,30.8865,30.9049,34260.0
2017-04-26 13:10:00,33.55,33.55,33.54,33.54,185464.0,30.9049,30.9049,30.8957,30.8957,185464.0
2017-04-26 13:20:00,33.55,33.55,33.53,33.53,34164.0,30.9049,30.9049,30.8865,30.8865,34164.0
2017-04-26 13:30:00,33.53,33.54,33.51,33.54,23180.0,30.8865,30.8957,30.8681,30.8957,23180.0
2017-04-26 13:40:00,33.54,33.56,33.48,33.5,93256.0,30.8957,30.9141,30.8404,30.8589,93256.0
2017-04-26 13:50:00,33.51,33.53,33.49,33.49,41812.0,30.8681,30.8865,30.8497,30.8497,41812.0
2017-04-26 14:00:00,33.49,33.5,33.47,33.49,45100.0,30.8497,30.8589,30.8312,30.8497,45100.0
2017-04-26 14:10:00,33.5,33.52,33.5,33.5,33272.0,30.8589,30.8773,30.8589,30.8589,33272.0
2017-04-26 14:20:00,33.49,33.52,33.49,33.5,62620.0,30.8497,30.8773,30.8497,30.8589,62620.0
2017-04-26 14:30:00,33.5,33.53,33.5,33.51,32020.0,30.8589,30.8865,30.8589,30.8681,32020.0
2017-04-26 14:40:00,33.51,33.53,33.51,33.51,78324.0,30.8681,30.8865,30.8681,30.8681,78324.0
2017-04-26 14:50:00,33.52,33.53,33.51,33.52,140396.0,30.8773,30.8865,30.8681,30.8773,140396.0
2017-04-26 15:00:00,33.51,33.54,33.5,33.53,34268.0,30.8681,30.8957,30.8589,30.8865,34268.0
2017-04-26 15:10:00,33.53,33.54,33.53,33.54,41248.0,30.8865,30.8957,30.8865,30.8957,41248.0
2017-04-26 15:20:00,33.53,33.53,33.51,33.52,51588.0,30.8865,30.8865,30.8681,30.8773,51588.0
2017-04-26 15:30:00,33.52,33.52,33.47,33.47,82440.0,30.8773,30.8773,30.8312,30.8312,82440.0
2017-04-26 15:40:00,33.46,33.48,33.45,33.46,100032.0,30.822,30.8404,30.8128,30.822,100032.0
2017-04-26 15:50:00,33.46,33.46,33.43,33.44,137832.0,30.822,30.822,30.7944,30.8036,137832.0
2017-04-27 09:30:00,33.5,33.52,33.48,33.49,53584.0,30.8589,30.8773,30.8404,30.8497,53584.0
2017-04-27 09:40:00,33.48,33.52,33.48,33.52,48060.0,30.8404,30.8773,30.8404,30.8773,48060.0
2017-04-27 09:50:00,33.51,33.53,33.51,33.52,16976.0,30.8681,30.8865,30.8681,30.8773,16976.0
2017-04-27 10:00:00,33.52,33.55,33.52,33.54,31680.0,30.8773,30.9049,30.8773,30.8957,31680.0
2017-04-27 10:10:00,33.54,33.57,33.54,33.55,57520.0,30.8957,30.9234,30.8957,30.9049,57520.0
2017-04-27 10:20:00,33.55,33.55,33.52,33.53,34300.0,30.9049,30.9049,30.8773,30.8865,34300.0
2017-04-27 10:30:00,33.53,33.55,33.52,33.54,50520.0,30.8865,30.9049,30.8773,30.8957,50520.0
2017-04-27 10:40:00,33.54,33.54,33.49,33.49,28652.0,30.8957,30.8957,30.8497,30.8497,28652.0
2017-04-27 10:50:00,33.5,33.5,33.47,33.49,96236.0,30.8589,30.8589,30.8312,30.8497,96236.0
2017-04-27 11:00:00,33.51,33.51,33.49,33.49,69960.0,30.8681,30.8681,30.8497,30.8497,69960.0
2017-04-27 11:10:00,33.5,33.51,33.49,33.5,81028.0,30.8589,30.8681,30.8497,30.8589,81028.0
2017-04-27 11:20:00,33.5,33.51,33.48,33.48,55124.0,30.8589,30.8681,30.8404,30.8404,55124.0
2017-04-27 11:30:00,33.49,33.49,33.48,33.48,18788.0,30.8497,30.8497,30.8404,30.8404,18788.0
2017-04-27 11:40:00,33.48,33.48,33.46,33.47,44056.0,30.8404,30.8404,30.822,30.8312,44056.0
2017-04-27 11:50:00,33.47,33.49,33.46,33.49,39380.0,30.8312,30.8497,30.822,30.8497,39380.0
2017-04-27 12:00:00,33.49,33.49,33.48,33.49,61508.0,30.8497,30.8497,30.8404,30.8497,61508.0
2017-04-27 12:10:00,33.49,33.5,33.49,33.49,23820.0,30.8497,30.8589,30.8497,30.8497,23820.0
2017-04-27 12:20:00,33.49,33.49,33.48,33.48,24492.0,30.8497,30.8497,30.8404,30.8404,24492.0
2017-04-27 12:30:00,33.49,33.5,33.48,33.49,54448.0,30.8497,30.8589,30.8404,30.8497,54448.0
2017-04-27 12:40:00,33.5,33.52,33.5,33.51,37044.0,30.8589,30.8773,30.8589,30.8681,37044.0
2017-04-27 12:50:00,33.51,33.56,33.51,33.56,23044.0,30.8681,30.9141,30.8681,30.9141,23044.0
2017-04-27 13:00:00,33.57,33.57,33.56,33.56,38152.0,30.9234,30.9234,30.9141,30.9141,38152.0
2017-04-27 13:10:00,33.56,33.56,33.55,33.55,5616.0,30.9141,30.9141,30.9049,30.9049,5616.0
2017-04-27 13:20:00,33.56,33.56,33.55,33.55,22820.0,30.9141,30.9141,30.9049,30.9049,22820.0
2017-04-27 13:30:00,33.56,33.56,33.54,33.55,23792.0,30.9141,30.9141,30.8957,30.9049,23792.0
2017-04-27 13:40:00,33.55,33.55,33.53,33.54,51108.0,30.9049,30.9049,30.8865,30.8957,51108.0
2017-04-27 13:50:00,33.54,33.54,33.53,33.54,21216.0,30.8957,30.8957,30.8865,30.8957,21216.0
2017-04-27 14:00:00,33.54,33.55,33.53,33.54,125536.0,30.8957,30.9049,30.8865,30.8957,125536.0
2017-04-27 14:10:00,33.54,33.54,33.54,33.54,14896.0,30.8957,30.8957,30.8957,30.8957,14896.0
2017-04-27 14:20:00,33.54,33.54,33.52,33.53,42252.0,30.8957,30.8957,30.8773,30.8865,42252.0
2017-04-27 14:30:00,33.53,33.55,33.53,33.55,23984.0,30.8865,30.9049,30.8865,30.9049,23984.0
2017-04-27 14:40:00,33.54,33.55,33.54,33.55,19676.0,30.8957,30.9049,30.8957,30.9049,19676.0
2017-04-27 14:50:00,33.55,33.55,33.54,33.54,24612.0,30.9049,30.9049,30.8957,30.8957,24612.0
2017-04-27 15:00:00,33.54,33.54,33.5,33.51,70100.0,30.8957,30.8957,30.8589,30.8681,70100.0
2017-04-27 15:10:00,33.52,33.53,33.51,33.52,41752.0,30.8773,30.8865,30.8681,30.8773,41752.0
2017-04-27 15:20:00,33.51,33.53,33.51,33.53,47560.0,30.8681,30.8865,30.8681,30.8865,47560.0
2017-04-27 15:30:00,33.53,33.54,33.52,33.52,126248.0,30.8865,30.8957,30.8773,30.8773,126248.0
2017-04-27 15:40:00,33.52,33.53,33.52,33.52,46020.0,30.8773,30.8865,30.8773,30.8773,46020.0
2017-04-27 15:50:00,33.52,33.54,33.5,33.53,135212.0,30.8773,30.8957,30.8589,30.8865,135212.0
2017-04-28 09:30:00,33.61,33.65,33.57,33.58,137544.0,30.9602,30.997,30.9234,30.9326,137544.0
2017-04-28 09:40:00,33.58,33.59,33.55,33.57,62920.0,30.9326,30.9418,30.9049,30.9234,62920.0
2017-04-28 09:50:00,33.56,33.57,33.54,33.55,28020.0,30.9141,30.9234,30.8957,30.9049,28020.0
2017-04-28 10:00:00,33.54,33.55,33.52,33.52,29308.0,30.8957,30.9049,30.8773,30.8773,29308.0
2017-04-28 10:10:00,33.53,33.55,33.52,33.54,21792.0,30.8865,30.9049,30.8773,30.8957,21792.0
2017-04-28 10:20:00,33.54,33.55,33.52,33.53,44320.0,30.8957,30.9049,30.8773,30.8865,44320.0
2017-04-28 10:30:00,33.53,33.54,33.52,33.54,39600.0,30.8865,30.8957,30.8773,30.8957,39600.0
2017-04-28 10:40:00,33.53,33.55,33.52,33.53,33048.0,30.8865,30.9049,30.8773,30.8865,33048.0
2017-04-28 10:50:00,33.52,33.55,33.52,33.55,21364.0,30.8773,30.9049,30.8773,30.9049,21364.0
2017-04-28 11:00:00,33.55,33.55,33.54,33.54,27740.0,30.9049,30.9049,30.8957,30.8957,27740.0
2017-04-28 11:10:00,33.53,33.54,33.51,33.52,28260.0,30.8865,30.8957,30.8681,30.8773,28260.0
2017-04-28 11:20:00,33.52,33.54,33.52,33.53,19476.0,30.8773,30.8957,30.8773,30.8865,19476.0
2017-04-28 11:30:00,33.52,33.53,33.5,33.51,60980.0,30.8773,30.8865,30.8589,30.8681,60980.0
2017-04-28 11:40:00,33.51,33.52,33.49,33.5,57092.0,30.8681,30.8773,30.8497,30.8589,57092.0
2017-04-28 11:50:00,33.51,33.52,33.51,33.51,7360.0,30.8681,30.8773,30.8681,30.8681,7360.0
2017-04-28 12:00:00,33.52,33.54,33.52,33.53,15760.0,30.8773,30.8957,30.8773,30.8865,15760.0
2017-04-28 12:10:00,33.54,33.54,33.53,33.54,34352.0,30.8957,30.8957,30.8865,30.8957,34352.0
2017-04-28 12:20:00,33.54,33.55,33.53,33.54,86232.0,30.8957,30.9049,30.8865,30.8957,86232.0
2017-04-28 12:30:00,33.54,33.54,33.53,33.54,30560.0,30.8957,30.8957,30.8865,30.8957,30560.0
2017-04-28 12:40:00,33.54,33.55,33.53,33.55,4400.0,30.8957,30.9049,30.8865,30.9049,4400.0
2017-04-28 12:50:00,33.55,33.55,33.53,33.54,16732.0,30.9049,30.9049,30.8865,30.8957,16732.0
2017-04-28 13:00:00,33.54,33.55,33.54,33.54,7092.0,30.8957,30.9049,30.8957,30.8957,7092.0
2017-04-28 13:10:00,33.54,33.54,33.51,33.52,31956.0,30.8957,30.8957,30.8681,30.8773,31956.0
2017-04-28 13:20:00,33.52,33.52,33.52,33.52,16904.0,30.8773,30.8773,30.8773,30.8773,16904.0
2017-04-28 13:30:00,33.52,33.54,33.52,33.52,19948.0,30.8773,30.8957,30.8773,30.8773,19948.0
2017-04-28 13:40:00,33.52,33.52,33.51,33.52,25856.0,30.8773,30.8773,30.8681,30.8773,25856.0
2017-04-28 13:50:00,33.52,33.52,33.51,33.52,12956.0,30.8773,30.8773,30.8681,30.8773,12956.0
2017-04-28 14:00:00,33.51,33.52,33.51,33.51,14820.0,30.8681,30.8773,30.8681,30.8681,14820.0
2017-04-28 14:10:00,33.51,33.51,33.49,33.5,33956.0,30.8681,30.8681,30.8497,30.8589,33956.0
2017-04-28 14:20:00,33.5,33.51,33.5,33.51,37640.0,30.8589,30.8681,30.8589,30.8681,37640.0
2017-04-28 14:30:00,33.51,33.52,33.51,33.51,146264.0,30.8681,30.8773,30.8681,30.8681,146264.0
2017-04-28 14:40:00,33.52,33.52,33.51,33.52,25204.0,30.8773,30.8773,30.8681,30.8773,25204.0
2017-04-28 14:50:00,33.52,33.52,33.51,33.51,95472.0,30.8773,30.8773,30.8681,30.8681,95472.0
2017-04-28 15:00:00,33.51,33.52,33.5,33.52,19684.0,30.8681,30.8773,30.8589,30.8773,19684.0
2017-04-28 15:10:00,33.53,33.54,33.52,33.54,25476.0,30.8865,30.8957,30.8773,30.8957,25476.0
2017-04-28 15:20:00,33.53,33.54,33.52,33.52,28960.0,30.8865,30.8957,30.8773,30.8773,28960.0
2017-04-28 15:30:00,33.52,33.54,33.52,33.52,87888.0,30.8773,30.8957,30.8773,30.8773,87888.0
2017-04-28 15:40:00,33.53,33.53,33.52,33.53,43808.0,30.8865,30.8865,30.8773,30.8865,43808.0
2017-04-28 15:50:00,33.53,33.55,33.52,33.53,169624.0,30.8865,30.9049,30.8773,30.8865,169624.0
2017-05-01 09:30:00,33.62,33.62,33.6,33.61,61828.0,30.9694,30.9694,30.951,30.9602,61828.0
2017-05-01 09:40:00,33.61,33.62,33.6,33.61,22212.0,30.9602,30.9694,30.951,30.9602,22212.0
2017-05-01 09:50:00,33.61,33.62,33.61,33.62,7076.0,30.9602,30.9694,30.9602,30.9694,7076.0
2017-05-01 10:00:00,33.62,33.62,33.6,33.6,56896.0,30.9694,30.9694,30.951,30.951,56896.0
2017-05-01 10:10:00,33.6,33.6,33.58,33.6,24128.0,30.951,30.951,30.9326,30.951,24128.0
2017-05-01 10:20:00,33.6,33.6,33.58,33.6,16708.0,30.951,30.951,30.9326,30.951,16708.0
2017-05-01 10:30:00,33.61,33.63,33.6,33.62,17100.0,30.9602,30.9786,30.951,30.9694,17100.0
2017-05-01 10:40:00,33.63,33.66,33.62,33.66,74528.0,30.9786,31.0063,30.9694,31.0063,74528.0
2017-05-01 10:50:00,33.65,33.67,33.64,33.66,15556.0,30.997,31.0155,30.9878,31.0063,15556.0
2017-05-01 11:00:00,33.66,33.67,33.65,33.65,52516.0,31.0063,31.0155,30.997,30.997,52516.0
2017-05-01 11:10:00,33.65,33.66,33.65,33.65,38068.0,30.997,31.0063,30.997,30.997,38068.0
2017-05-01 11:20:00,33.65,33.65,33.64,33.64,17860.0,30.997,30.997,30.9878,30.9878,17860.0
2017-05-01 11:30:00,33.64,33.65,33.63,33.64,120432.0,30.9878,30.997,30.9786,30.9878,120432.0
2017-05-01 11:40:00,33.65,33.66,33.64,33.65,24244.0,30.997,31.0063,30.9878,30.997,24244.0
2017-05-01 11:50:00,33.66,33.66,33.65,33.65,7212.0,31.0063,31.0063,30.997,30.997,7212.0
2017-05-01 12:00:00,33.65,33.66,33.65,33.66,20484.0,30.997,31.0063,30.997,31.0063,20484.0
2017-05-01 12:10:00,33.67,33.67,33.65,33.66,15380.0,31.0155,31.0155,30.997,31.0063,15380.0
2017-05-01 12:20:00,33.65,33.66,33.65,33.66,6644.0,30.997,31.0063,30.997,31.0063,6644.0
2017-05-01 12:30:00,33.66,33.67,33.66,33.67,11952.0,31.0063,31.0155,31.0063,31.0155,11952.0
2017-05-01 12:40:00,33.67,33.67,33.65,33.66,47496.0,31.0155,31.0155,30.997,31.0063,47496.0
2017-05-01 12:50:00,33.66,33.66,33.61,33.64,57068.0,31.0063,31.0063,30.9602,30.9878,57068.0
2017-05-01 13:00:00,33.64,33.65,33.64,33.65,49444.0,30.9878,30.997,30.9878,30.997,49444.0
2017-05-01 13:10:00,33.65,33.67,33.65,33.67,117472.0,30.997,31.0155,30.997,31.0155,117472.0
2017-05-01 13:20:00,33.67,33.67,33.66,33.67,19676.0,31.0155,31.0155,31.0063,31.0155,19676.0
2017-05-01 13:30:00,33.67,33.68,33.67,33.67,10808.0,31.0155,31.0247,31.0155,31.0155,10808.0
2017-05-01 13:40:00,33.67,33.68,33.67,33.68,7560.0,31.0155,31.0247,31.0155,31.0247,7560.0
2017-05-01 13:50:00,33.68,33.7,33.68,33.69,25584.0,31.0247,31.0431,31.0247,31.0339,25584.0
2017-05-01 14:00:00,33.71,33.72,33.7,33.71,33556.0,31.0523,31.0615,31.0431,31.0523,33556.0
2017-05-01 14:10:00,33.71,33.72,33.7,33.72,57924.0,31.0523,31.0615,31.0431,31.0615,57924.0
2017-05-01 14:20:00,33.71,33.71,33.7,33.71,13296.0,31.0523,31.0523,31.0431,31.0523,13296.0
2017-05-01 14:30:00,33.7,33.71,33.7,33.71,40568.0,31.0431,31.0523,31.0431,31.0523,40568.0
2017-05-01 14:40:00,33.7,33.71,33.69,33.69,50844.0,31.0431,31.0523,31.0339,31.0339,50844.0
2017-05-01 14:50:00,33.69,33.7,33.68,33.69,139028.0,31.0339,31.0431,31.0247,31.0339,139028.0
2017-05-01 15:00:00,33.7,33.71,33.69,33.71,31836.0,31.0431,31.0523,31.0339,31.0523,31836.0
2017-05-01 15:10:00,33.71,33.72,33.71,33.71,80752.0,31.0523,31.0615,31.0523,31.0523,80752.0
2017-05-01 15:20:00,33.7,33.71,33.7,33.7,29292.0,31.0431,31.0523,31.0431,31.0431,29292.0
2017-05-01 15:30:00,33.7,33.73,33.7,33.71,60748.0,31.0431,31.0707,31.0431,31.0523,60748.0
2017-05-01 15:40:00,33.71,33.72,33.71,33.71,707592.0,31.0523,31.0615,31.0523,31.0523,707592.0
2017-05-01 15:50:00,33.71,33.71,33.66,33.67,89072.0,31.0523,31.0523,31.0063,31.0155,89072.0
2017-05-02 09:30:00,33.71,33.72,33.69,33.7,81300.0,31.0523,31.0615,31.0339,31.0431,81300.0
2017-05-02 09:40:00,33.71,33.71,33.66,33.66,166732.0,31.0523,31.0523,31.0063,31.0063,166732.0
2017-05-02 09:50:00,33.66,33.67,33.65,33.65,50328.0,31.0063,31.0155,30.997,30.997,50328.0
2017-05-02 10:00:00,33.65,33.67,33.64,33.67,60740.0,30.997,31.0155,30.9878,31.0155,60740.0
2017-05-02 10:10:00,33.67,33.68,33.66,33.68,17500.0,31.0155,31.0247,31.0063,31.0247,17500.0
2017-05-02 10:20:00,33.68,33.69,33.67,33.69,19208.0,31.0247,31.0339,31.0155,31.0339,19208.0
2017-05-02 10:30:00,33.7,33.7,33.68,33.68,14268.0,31.0431,31.0431,31.0247,31.0247,14268.0
2017-05-02 10:40:00,33.68,33.7,33.68,33.69,8752.0,31.0247,31.0431,31.0247,31.0339,8752.0
2017-05-02 10:50:00,33.69,33.7,33.68,33.69,9352.0,31.0339,31.0431,31.0247,31.0339,9352.0
2017-05-02 11:00:00,33.69,33.7,33.68,33.69,60864.0,31.0339,31.0431,31.0247,31.0339,60864.0
2017-05-02 11:10:00,33.69,33.7,33.69,33.69,18812.0,31.0339,31.0431,31.0339,31.0339,18812.0
2017-05-02 11:20:00,33.69,33.69,33.68,33.69,25416.0,31.0339,31.0339,31.0247,31.0339,25416.0
2017-05-02 11:30:00,33.69,33.71,33.69,33.7,18948.0,31.0339,31.0523,31.0339,31.0431,18948.0
2017-05-02 11:40:00,33.71,33.71,33.71,33.71,4624.0,31.0523,31.0523,31.0523,31.0523,4624.0
2017-05-02 11:50:00,33.71,33.71,33.7,33.71,16796.0,31.0523,31.0523,31.0431,31.0523,16796.0
2017-05-02 12:00:00,33.71,33.74,33.71,33.73,17828.0,31.0523,31.0799,31.0523,31.0707,17828.0
2017-05-02 12:10:00,33.73,33.74,33.72,33.73,27708.0,31.0707,31.0799,31.0615,31.0707,27708.0
2017-05-02 12:20:00,33.73,33.74,33.73,33.73,14840.0,31.0707,31.0799,31.0707,31.0707,14840.0
2017-05-02 12:30:00,33.74,33.74,33.73,33.74,72132.0,31.0799,31.0799,31.0707,31.0799,72132.0
2017-05-02 12:40:00,33.74,33.74,33.74,33.74,10336.0,31.0799,31.0799,31.0799,31.0799,10336.0
2017-05-02 12:50:00,33.73,33.74,33.73,33.73,15332.0,31.0707,31.0799,31.0707,31.0707,15332.0
2017-05-02 13:00:00,33.73,33.73,33.72,33.73,11948.0,31.0707,31.0707,31.0615,31.0707,11948.0
2017-05-02 13:10:00,33.72,33.74,33.72,33.74,12112.0,31.0615,31.0799,31.0615,31.0799,12112.0
2017-05-02 13:20:00,33.73,33.73,33.72,33.72,11936.0,31.0707,31.0707,31.0615,31.0615,11936.0
2017-05-02 13:30:00,33.72,33.73,33.72,33.72,24312.0,31.0615,31.0707,31.0615,31.0615,24312.0
2017-05-02 13:40:00,33.72,33.72,33.71,33.72,26588.0,31.0615,31.0615,31.0523,31.0615,26588.0
2017-05-02 13:50:00,33.72,33.72,33.71,33.71,23484.0,31.0615,31.0615,31.0523,31.0523,23484.0
2017-05-02 14:00:00,33.71,33.72,33.71,33.71,33372.0,31.0523,31.0615,31.0523,31.0523,33372.0
2017-05-02 14:10:00,33.72,33.73,33.71,33.72,31388.0,31.0615,31.0707,31.0523,31.0615,31388.0
2017-05-02 14:20:00,33.72,33.72,33.71,33.71,38748.0,31.0615,31.0615,31.0523,31.0523,38748.0
2017-05-02 14:30:00,33.71,33.72,33.7,33.7,54168.0,31.0523,31.0615,31.0431,31.0431,54168.0
2017-05-02 14:40:00,33.7,33.7,33.68,33.69,31120.0,31.0431,31.0431,31.0247,31.0339,31120.0
2017-05-02 14:50:00,33.68,33.69,33.67,33.68,59996.0,31.0247,31.0339,31.0155,31.0247,59996.0
2017-05-02 15:00:00,33.68,33.69,33.67,33.69,29420.0,31.0247,31.0339,31.0155,31.0339,29420.0
2017-05-02 15:10:00,33.69,33.7,33.69,33.69,38284.0,31.0339,31.0431,31.0339,31.0339,38284.0
2017-05-02 15:20:00,33.69,33.7,33.69,33.69,118612.0,31.0339,31.0431,31.0339,31.0339,118612.0
2017-05-02 15:30:00,33.69,33.7,33.68,33.69,54720.0,31.0339,31.0431,31.0247,31.0339,54720.0
2017-05-02 15:40:00,33.7,33.7,33.69,33.69,58832.0,31.0431,31.0431,31.0339,31.0339,58832.0
2017-05-02 15:50:00,33.7,33.73,33.69,33.73,99564.0,31.0431,31.0707,31.0339,31.0707,99564.0
2017-05-03 09:30:00,33.66,33.66,33.62,33.62,88056.0,31.0063,31.0063,30.9694,30.9694,88056.0
2017-05-03 09:40:00,33.62,33.63,33.61,33.62,92600.0,30.9694,30.9786,30.9602,30.9694,92600.0
2017-05-03 09:50:00,33.62,33.63,33.61,33.62,57200.0,30.9694,30.9786,30.9602,30.9694,57200.0
2017-05-03 10:00:00,33.62,33.63,33.58,33.58,112404.0,30.9694,30.9786,30.9326,30.9326,112404.0
2017-05-03 10:10:00,33.58,33.6,33.57,33.6,37072.0,30.9326,30.951,30.9234,30.951,37072.0
2017-05-03 10:20:00,33.6,33.61,33.6,33.61,14700.0,30.951,30.9602,30.951,30.9602,14700.0
2017-05-03 10:30:00,33.61,33.62,33.6,33.6,55420.0,30.9602,30.9694,30.951,30.951,55420.0
2017-05-03 10:40:00,33.6,33.6,33.56,33.56,49856.0,30.951,30.951,30.9141,30.9141,49856.0
2017-05-03 10:50:00,33.56,33.56,33.52,33.54,87692.0,30.9141,30.9141,30.8773,30.8957,87692.0
2017-05-03 11:00:00,33.54,33.56,33.54,33.56,74348.0,30.8957,30.9141,30.8957,30.9141,74348.0
2017-05-03 11:10:00,33.56,33.56,33.54,33.56,68072.0,30.9141,30.9141,30.8957,30.9141,68072.0
2017-05-03 11:20:00,33.57,33.58,33.57,33.58,38884.0,30.9234,30.9326,30.9234,30.9326,38884.0
2017-05-03 11:30:00,33.58,33.59,33.57,33.58,13832.0,30.9326,30.9418,30.9234,30.9326,13832.0
2017-05-03 11:40:00,33.58,33.59,33.57,33.59,16152.0,30.9326,30.9418,30.9234,30.9418,16152.0
2017-05-03 11:50:00,33.59,33.6,33.59,33.59,23612.0,30.9418,30.951,30.9418,30.9418,23612.0
2017-05-03 12:00:00,33.59,33.6,33.58,33.6,37776.0,30.9418,30.951,30.9326,30.951,37776.0
2017-05-03 12:10:00,33.59,33.6,33.59,33.6,18092.0,30.9418,30.951,30.9418,30.951,18092.0
2017-05-03 12:20:00,33.6,33.6,33.59,33.6,12012.0,30.951,30.951,30.9418,30.951,12012.0
2017-05-03 12:30:00,33.6,33.61,33.59,33.6,15012.0,30.951,30.9602,30.9418,30.951,15012.0
2017-05-03 12:40:00,33.6,33.61,33.59,33.59,20468.0,30.951,30.9602,30.9418,30.9418,20468.0
2017-05-03 12:50:00,33.59,33.6,33.58,33.6,22872.0,30.9418,30.951,30.9326,30.951,22872.0
2017-05-03 13:00:00,33.6,33.6,33.59,33.59,21084.0,30.951,30.951,30.9418,30.9418,21084.0
2017-05-03 13:10:00,33.59,33.6,33.59,33.59,19044.0,30.9418,30.951,30.9418,30.9418,19044.0
2017-05-03 13:20:00,33.59,33.59,33.57,33.57,20148.0,30.9418,30.9418,30.9234,30.9234,20148.0
2017-05-03 13:30:00,33.58,33.58,33.56,33.57,39652.0,30.9326,30.9326,30.9141,30.9234,39652.0
2017-05-03 13:40:00,33.57,33.57,33.57,33.57,16448.0,30.9234,30.9234,30.9234,30.9234,16448.0
2017-05-03 13:50:00,33.58,33.59,33.58,33.59,20176.0,30.9326,30.9418,30.9326,30.9418,20176.0
2017-05-03 14:00:00,33.6,33.62,33.58,33.6,98156.0,30.951,30.9694,30.9326,30.951,98156.0
2017-05-03 14:10:00,33.6,33.6,33.56,33.57,145432.0,30.951,30.951,30.9141,30.9234,145432.0
2017-05-03 14:20:00,33.57,33.59,33.56,33.57,91112.0,30.9234,30.9418,30.9141,30.9234,91112.0
2017-05-03 14:30:00,33.58,33.58,33.56,33.57,103308.0,30.9326,30.9326,30.9141,30.9234,103308.0
2017-05-03 14:40:00,33.57,33.6,33.57,33.6,356548.0,30.9234,30.951,30.9234,30.951,356548.0
2017-05-03 14:50:00,33.6,33.6,33.59,33.6,84692.0,30.951,30.951,30.9418,30.951,84692.0
2017-05-03 15:00:00,33.6,33.62,33.59,33.6,202484.0,30.951,30.9694,30.9418,30.951,202484.0
2017-05-03 15:10:00,33.6,33.6,33.59,33.59,117984.0,30.951,30.951,30.9418,30.9418,117984.0
2017-05-03 15:20:00,33.59,33.61,33.59,33.6,222756.0,30.9418,30.9602,30.9418,30.951,222756.0
2017-05-03 15:30:00,33.6,33.62,33.6,33.6,144608.0,30.951,30.9694,30.951,30.951,144608.0
2017-05-03 15:40:00,33.6,33.63,33.6,33.62,557752.0,30.951,30.9786,30.951,30.9694,557752.0
2017-05-03 15:50:00,33.62,33.66,33.61,33.63,392060.0,30.9694,31.0063,30.9602,30.9786,392060.0
2017-05-04 09:30:00,33.66,33.67,33.58,33.59,94080.0,31.0063,31.0155,30.9326,30.9418,94080.0
2017-05-04 09:40:00,33.6,33.61,33.59,33.6,42584.0,30.951,30.9602,30.9418,30.951,42584.0
2017-05-04 09:50:00,33.59,33.6,33.57,33.58,45440.0,30.9418,30.951,30.9234,30.9326,45440.0
2017-05-04 10:00:00,33.59,33.62,33.58,33.62,37856.0,30.9418,30.9694,30.9326,30.9694,37856.0
2017-05-04 10:10:00,33.62,33.63,33.6,33.63,41180.0,30.9694,30.9786,30.951,30.9786,41180.0
2017-05-04 10:20:00,33.63,33.65,33.63,33.64,41168.0,30.9786,30.997,30.9786,30.9878,41168.0
2017-05-04 10:30:00,33.64,33.65,33.63,33.65,55120.0,30.9878,30.997,30.9786,30.997,55120.0
2017-05-04 10:40:00,33.64,33.65,33.63,33.64,56552.0,30.9878,30.997,30.9786,30.9878,56552.0
2017-05-04 10:50:00,33.63,33.65,33.61,33.62,63928.0,30.9786,30.997,30.9602,30.9694,63928.0
2017-05-04 11:00:00,33.62,33.63,33.61,33.62,41772.0,30.9694,30.9786,30.9602,30.9694,41772.0
2017-05-04 11:10:00,33.61,33.63,33.6,33.63,36928.0,30.9602,30.9786,30.951,30.9786,36928.0
2017-05-04 11:20:00,33.62,33.64,33.62,33.63,109808.0,30.9694,30.9878,30.9694,30.9786,109808.0
2017-05-04 11:30:00,33.63,33.66,33.62,33.66,60848.0,30.9786,31.0063,30.9694,31.0063,60848.0
2017-05-04 11:40:00,33.66,33.67,33.66,33.66,34140.0,31.0063,31.0155,31.0063,31.0063,34140.0
2017-05-04 11:50:00,33.66,33.66,33.62,33.63,46780.0,31.0063,31.0063,30.9694,30.9786,46780.0
2017-05-04 12:00:00,33.62,33.63,33.59,33.59,159704.0,30.9694,30.9786,30.9418,30.9418,159704.0
2017-05-04 12:10:00,33.59,33.6,33.53,33.54,52900.0,30.9418,30.951,30.8865,30.8957,52900.0
2017-05-04 12:20:00,33.54,33.57,33.54,33.57,53800.0,30.8957,30.9234,30.8957,30.9234,53800.0
2017-05-04 12:30:00,33.57,33.58,33.56,33.58,27804.0,30.9234,30.9326,30.9141,30.9326,27804.0
2017-05-04 12:40:00,33.59,33.62,33.58,33.62,47804.0,30.9418,30.9694,30.9326,30.9694,47804.0
2017-05-04 12:50:00,33.61,33.64,33.61,33.64,35116.0,30.9602,30.9878,30.9602,30.9878,35116.0
2017-05-04 13:00:00,33.63,33.65,33.63,33.63,38716.0,30.9786,30.997,30.9786,30.9786,38716.0
2017-05-04 13:10:00,33.63,33.64,33.63,33.63,55364.0,30.9786,30.9878,30.9786,30.9786,55364.0
2017-05-04 13:20:00,33.63,33.63,33.63,33.63,58108.0,30.9786,30.9786,30.9786,30.9786,58108.0
2017-05-04 13:30:00,33.63,33.64,33.62,33.63,52028.0,30.9786,30.9878,30.9694,30.9786,52028.0
2017-05-04 13:40:00,33.63,33.66,33.62,33.66,102144.0,30.9786,31.0063,30.9694,31.0063,102144.0
2017-05-04 13:50:00,33.66,33.66,33.63,33.64,82180.0,31.0063,31.0063,30.9786,30.9878,82180.0
2017-05-04 14:00:00,33.64,33.66,33.64,33.65,96288.0,30.9878,31.0063,30.9878,30.997,96288.0
2017-05-04 14:10:00,33.66,33.67,33.64,33.64,124236.0,31.0063,31.0155,30.9878,30.9878,124236.0
2017-05-04 14:20:00,33.63,33.65,33.6,33.65,101252.0,30.9786,30.997,30.951,30.997,101252.0
2017-05-04 14:30:00,33.65,33.66,33.63,33.66,168376.0,30.997,31.0063,30.9786,31.0063,168376.0
2017-05-04 14:40:00,33.65,33.68,33.65,33.67,143652.0,30.997,31.0247,30.997,31.0155,143652.0
2017-05-04 14:50:00,33.67,33.68,33.63,33.65,114480.0,31.0155,31.0247,30.9786,30.997,114480.0
2017-05-04 15:00:00,33.65,33.66,33.63,33.65,115056.0,30.997,31.0063,30.9786,30.997,115056.0
2017-05-04 15:10:00,33.64,33.66,33.63,33.65,129704.0,30.9878,31.0063,30.9786,30.997,129704.0
2017-05-04 15:20:00,33.65,33.66,33.64,33.65,66044.0,30.997,31.0063,30.9878,30.997,66044.0
2017-05-04 15:30:00,33.65,33.66,33.64,33.66,126748.0,30.997,31.0063,30.9878,31.0063,126748.0
2017-05-04 15:40:00,33.66,33.67,33.65,33.66,104496.0,31.0063,31.0155,30.997,31.0063,104496.0
2017-05-04 15:50:00,33.66,33.68,33.66,33.68,322448.0,31.0063,31.0247,31.0063,31.0247,322448.0
2017-05-05 09:30:00,33.73,33.75,33.7,33.73,46744.0,31.0707,31.0892,31.0431,31.0707,46744.0
2017-05-05 09:40:00,33.71,33.71,33.69,33.7,17084.0,31.0523,31.0523,31.0339,31.0431,17084.0
2017-05-05 09:50:00,33.7,33.72,33.69,33.7,28572.0,31.0431,31.0615,31.0339,31.0431,28572.0
2017-05-05 10:00:00,33.69,33.71,33.69,33.7,26260.0,31.0339,31.0523,31.0339,31.0431,26260.0
2017-05-05 10:10:00,33.71,33.71,33.69,33.7,12260.0,31.0523,31.0523,31.0339,31.0431,12260.0
2017-05-05 10:20:00,33.69,33.71,33.67,33.68,13816.0,31.0339,31.0523,31.0155,31.0247,13816.0
2017-05-05 10:30:00,33.68,33.69,33.66,33.67,20484.0,31.0247,31.0339,31.0063,31.0155,20484.0
2017-05-05 10:40:00,33.68,33.7,33.68,33.7,13560.0,31.0247,31.0431,31.0247,31.0431,13560.0
2017-05-05 10:50:00,33.7,33.7,33.68,33.69,12876.0,31.0431,31.0431,31.0247,31.0339,12876.0
2017-05-05 11:00:00,33.69,33.7,33.68,33.69,10188.0,31.0339,31.0431,31.0247,31.0339,10188.0
2017-05-05 11:10:00,33.69,33.69,33.68,33.69,21800.0,31.0339,31.0339,31.0247,31.0339,21800.0
2017-05-05 11:20:00,33.69,33.7,33.68,33.68,13544.0,31.0339,31.0431,31.0247,31.0247,13544.0
2017-05-05 11:30:00,33.68,33.69,33.67,33.68,12944.0,31.0247,31.0339,31.0155,31.0247,12944.0
2017-05-05 11:40:00,33.68,33.7,33.68,33.7,193128.0,31.0247,31.0431,31.0247,31.0431,193128.0
2017-05-05 11:50:00,33.7,33.72,33.7,33.71,38468.0,31.0431,31.0615,31.0431,31.0523,38468.0
2017-05-05 12:00:00,33.72,33.72,33.71,33.71,6960.0,31.0615,31.0615,31.0523,31.0523,6960.0
2017-05-05 12:10:00,33.71,33.72,33.71,33.71,10308.0,31.0523,31.0615,31.0523,31.0523,10308.0
2017-05-05 12:20:00,33.72,33.72,33.7,33.7,12112.0,31.0615,31.0615,31.0431,31.0431,12112.0
2017-05-05 12:30:00,33.69,33.7,33.68,33.7,12408.0,31.0339,31.0431,31.0247,31.0431,12408.0
2017-05-05 12:40:00,33.7,33.71,33.7,33.71,20972.0,31.0431,31.0523,31.0431,31.0523,20972.0
2017-05-05 12:50:00,33.7,33.71,33.7,33.71,18816.0,31.0431,31.0523,31.0431,31.0523,18816.0
2017-05-05 13:00:00,33.71,33.72,33.71,33.71,32456.0,31.0523,31.0615,31.0523,31.0523,32456.0
2017-05-05 13:10:00,33.71,33.71,33.7,33.71,16560.0,31.0523,31.0523,31.0431,31.0523,16560.0
2017-05-05 13:20:00,33.71,33.73,33.71,33.73,14304.0,31.0523,31.0707,31.0523,31.0707,14304.0
2017-05-05 13:30:00,33.73,33.73,33.72,33.72,28244.0,31.0707,31.0707,31.0615,31.0615,28244.0
2017-05-05 13:40:00,33.73,33.74,33.72,33.74,18076.0,31.0707,31.0799,31.0615,31.0799,18076.0
2017-05-05 13:50:00,33.73,33.74,33.73,33.74,26456.0,31.0707,31.0799,31.0707,31.0799,26456.0
2017-05-05 14:00:00,33.74,33.75,33.74,33.74,9480.0,31.0799,31.0892,31.0799,31.0799,9480.0
2017-05-05 14:10:00,33.74,33.74,33.73,33.74,22388.0,31.0799,31.0799,31.0707,31.0799,22388.0
2017-05-05 14:20:00,33.73,33.74,33.73,33.73,83236.0,31.0707,31.0799,31.0707,31.0707,83236.0
2017-05-05 14:30:00,33.74,33.74,33.73,33.73,49788.0,31.0799,31.0799,31.0707,31.0707,49788.0
2017-05-05 14:40:00,33.74,33.76,33.73,33.76,63216.0,31.0799,31.0984,31.0707,31.0984,63216.0
2017-05-05 14:50:00,33.75,33.76,33.74,33.74,21364.0,31.0892,31.0984,31.0799,31.0799,21364.0
2017-05-05 15:00:00,33.75,33.76,33.74,33.76,107672.0,31.0892,31.0984,31.0799,31.0984,107672.0
2017-05-05 15:10:00,33.76,33.77,33.74,33.76,51272.0,31.0984,31.1076,31.0799,31.0984,51272.0
2017-05-05 15:20:00,33.75,33.76,33.74,33.75,45092.0,31.0892,31.0984,31.0799,31.0892,45092.0
2017-05-05 15:30:00,33.75,33.76,33.75,33.76,19220.0,31.0892,31.0984,31.0892,31.0984,19220.0
2017-05-05 15:40:00,33.76,33.78,33.76,33.78,93380.0,31.0984,31.1168,31.0984,31.1168,93380.0
2017-05-05 15:50:00,33.78,33.81,33.78,33.81,96216.0,31.1168,31.1444,31.1168,31.1444,96216.0
2017-05-08 09:30:00,33.82,33.84,33.79,33.8,47576.0,31.1536,31.1721,31.126,31.1352,47576.0
2017-05-08 09:40:00,33.79,33.81,33.78,33.79,28604.0,31.126,31.1444,31.1168,31.126,28604.0
2017-05-08 09:50:00,33.8,33.8,33.77,33.77,40288.0,31.1352,31.1352,31.1076,31.1076,40288.0
2017-05-08 10:00:00,33.78,33.8,33.77,33.79,147420.0,31.1168,31.1352,31.1076,31.126,147420.0
2017-05-08 10:10:00,33.79,33.8,33.77,33.78,154872.0,31.126,31.1352,31.1076,31.1168,154872.0
2017-05-08 10:20:00,33.77,33.78,33.77,33.78,29684.0,31.1076,31.1168,31.1076,31.1168,29684.0
2017-05-08 10:30:00,33.77,33.79,33.77,33.78,103608.0,31.1076,31.126,31.1076,31.1168,103608.0
2017-05-08 10:40:00,33.78,33.8,33.78,33.8,21412.0,31.1168,31.1352,31.1168,31.1352,21412.0
2017-05-08 10:50:00,33.8,33.8,33.76,33.77,44412.0,31.1352,31.1352,31.0984,31.1076,44412.0
2017-05-08 11:00:00,33.77,33.78,33.77,33.78,26024.0,31.1076,31.1168,31.1076,31.1168,26024.0
2017-05-08 11:10:00,33.77,33.77,33.76,33.76,8140.0,31.1076,31.1076,31.0984,31.0984,8140.0
2017-05-08 11:20:00,33.77,33.77,33.74,33.75,12784.0,31.1076,31.1076,31.0799,31.0892,12784.0
2017-05-08 11:30:00,33.75,33.78,33.75,33.78,31324.0,31.0892,31.1168,31.0892,31.1168,31324.0
2017-05-08 11:40:00,33.78,33.79,33.78,33.79,9164.0,31.1168,31.126,31.1168,31.126,9164.0
2017-05-08 11:50:00,33.79,33.79,33.77,33.78,9104.0,31.126,31.126,31.1076,31.1168,9104.0
2017-05-08 12:00:00,33.78,33.79,33.78,33.78,18132.0,31.1168,31.126,31.1168,31.1168,18132.0
2017-05-08 12:10:00,33.79,33.79,33.77,33.77,37892.0,31.126,31.126,31.1076,31.1076,37892.0
2017-05-08 12:20:00,33.77,33.79,33.77,33.79,11724.0,31.1076,31.126,31.1076,31.126,11724.0
2017-05-08 12:30:00,33.79,33.82,33.79,33.82,137916.0,31.126,31.1536,31.126,31.1536,137916.0
2017-05-08 12:40:00,33.81,33.82,33.81,33.82,6316.0,31.1444,31.1536,31.1444,31.1536,6316.0
2017-05-08 12:50:00,33.82,33.82,33.82,33.82,4308.0,31.1536,31.1536,31.1536,31.1536,4308.0
2017-05-08 13:00:00,33.81,33.81,33.8,33.81,14016.0,31.1444,31.1444,31.1352,31.1444,14016.0
2017-05-08 13:10:00,33.82,33.82,33.8,33.81,25056.0,31.1536,31.1536,31.1352,31.1444,25056.0
2017-05-08 13:20:00,33.82,33.82,33.81,33.82,10884.0,31.1536,31.1536,31.1444,31.1536,10884.0
2017-05-08 13:30:00,33.81,33.82,33.81,33.82,11796.0,31.1444,31.1536,31.1444,31.1536,11796.0
2017-05-08 13:40:00,33.82,33.83,33.81,33.82,12536.0,31.1536,31.1629,31.1444,31.1536,12536.0
2017-05-08 13:50:00,33.82,33.83,33.82,33.83,10368.0,31.1536,31.1629,31.1536,31.1629,10368.0
2017-05-08 14:00:00,33.83,33.83,33.82,33.83,25388.0,31.1629,31.1629,31.1536,31.1629,25388.0
2017-05-08 14:10:00,33.83,33.83,33.81,33.82,44980.0,31.1629,31.1629,31.1444,31.1536,44980.0
2017-05-08 14:20:00,33.82,33.83,33.82,33.82,13612.0,31.1536,31.1629,31.1536,31.1536,13612.0
2017-05-08 14:30:00,33.82,33.83,33.82,33.82,30736.0,31.1536,31.1629,31.1536,31.1536,30736.0
2017-05-08 14:40:00,33.82,33.82,33.8,33.82,18632.0,31.1536,31.1536,31.1352,31.1536,18632.0
2017-05-08 14:50:00,33.82,33.83,33.82,33.83,28784.0,31.1536,31.1629,31.1536,31.1629,28784.0
2017-05-08 15:00:00,33.83,33.83,33.82,33.83,31808.0,31.1629,31.1629,31.1536,31.1629,31808.0
2017-05-08 15:10:00,33.83,33.83,33.82,33.83,27940.0,31.1629,31.1629,31.1536,31.1629,27940.0
2017-05-08 15:20:00,33.82,33.82,33.81,33.81,26904.0,31.1536,31.1536,31.1444,31.1444,26904.0
2017-05-08 15:30:00,33.82,33.82,33.8,33.8,60072.0,31.1536,31.1536,31.1352,31.1352,60072.0
2017-05-08 15:40:00,33.8,33.81,33.79,33.79,32268.0,31.1352,31.1444,31.126,31.126,32268.0
2017-05-08 15:50:00,33.8,33.84,33.8,33.83,91196.0,31.1352,31.1721,31.1352,31.1629,91196.0
2017-05-09 09:30:00,33.88,33.9,33.87,33.88,35488.0,31.2089,31.2273,31.1997,31.2089,35488.0
2017-05-09 09:40:00,33.87,33.88,33.86,33.88,19740.0,31.1997,31.2089,31.1905,31.2089,19740.0
2017-05-09 09:50:00,33.88,33.89,33.87,33.89,33632.0,31.2089,31.2181,31.1997,31.2181,33632.0
2017-05-09 10:00:00,33.9,33.93,33.89,33.92,12716.0,31.2273,31.255,31.2181,31.2458,12716.0
2017-05-09 10:10:00,33.92,33.93,33.91,33.92,33136.0,31.2458,31.255,31.2365,31.2458,33136.0
2017-05-09 10:20:00,33.92,33.92,33.9,33.91,21852.0,31.2458,31.2458,31.2273,31.2365,21852.0
2017-05-09 10:30:00,33.92,33.92,33.91,33.92,19600.0,31.2458,31.2458,31.2365,31.2458,19600.0
2017-05-09 10:40:00,33.92,33.92,33.89,33.89,22720.0,31.2458,31.2458,31.2181,31.2181,22720.0
2017-05-09 10:50:00,33.89,33.91,33.89,33.89,18300.0,31.2181,31.2365,31.2181,31.2181,18300.0
2017-05-09 11:00:00,33.89,33.91,33.89,33.9,19608.0,31.2181,31.2365,31.2181,31.2273,19608.0
2017-05-09 11:10:00,33.91,33.91,33.87,33.87,12088.0,31.2365,31.2365,31.1997,31.1997,12088.0
2017-05-09 11:20:00,33.87,33.89,33.86,33.89,20692.0,31.1997,31.2181,31.1905,31.2181,20692.0
2017-05-09 11:30:00,33.89,33.89,33.87,33.88,29708.0,31.2181,31.2181,31.1997,31.2089,29708.0
2017-05-09 11:40:00,33.88,33.88,33.87,33.88,69560.0,31.2089,31.2089,31.1997,31.2089,69560.0
2017-05-09 11:50:00,33.88,33.88,33.87,33.88,24112.0,31.2089,31.2089,31.1997,31.2089,24112.0
2017-05-09 12:00:00,33.88,33.9,33.88,33.89,63792.0,31.2089,31.2273,31.2089,31.2181,63792.0
2017-05-09 12:10:00,33.89,33.9,33.88,33.89,8560.0,31.2181,31.2273,31.2089,31.2181,8560.0
2017-05-09 12:20:00,33.88,33.89,33.87,33.88,60892.0,31.2089,31.2181,31.1997,31.2089,60892.0
2017-05-09 12:30:00,33.88,33.88,33.87,33.88,18644.0,31.2089,31.2089,31.1997,31.2089,18644.0
2017-05-09 12:40:00,33.88,33.88,33.87,33.88,10372.0,31.2089,31.2089,31.1997,31.2089,10372.0
2017-05-09 12:50:00,33.87,33.88,33.86,33.87,13804.0,31.1997,31.2089,31.1905,31.1997,13804.0
2017-05-09 13:00:00,33.87,33.88,33.87,33.88,9904.0,31.1997,31.2089,31.1997,31.2089,9904.0
2017-05-09 13:10:00,33.88,33.88,33.87,33.87,10676.0,31.2089,31.2089,31.1997,31.1997,10676.0
2017-05-09 13:20:00,33.86,33.87,33.83,33.83,11460.0,31.1905,31.1997,31.1629,31.1629,11460.0
2017-05-09 13:30:00,33.83,33.84,33.83,33.84,20820.0,31.1629,31.1721,31.1629,31.1721,20820.0
2017-05-09 13:40:00,33.84,33.86,33.84,33.85,329600.0,31.1721,31.1905,31.1721,31.1813,329600.0
2017-05-09 13:50:00,33.85,33.87,33.85,33.86,308952.0,31.1813,31.1997,31.1813,31.1905,308952.0
2017-05-09 14:00:00,33.86,33.87,33.85,33.85,73940.0,31.1905,31.1997,31.1813,31.1813,73940.0
2017-05-09 14:10:00,33.85,33.86,33.85,33.86,18588.0,31.1813,31.1905,31.1813,31.1905,18588.0
2017-05-09 14:20:00,33.86,33.86,33.85,33.85,23556.0,31.1905,31.1905,31.1813,31.1813,23556.0
2017-05-09 14:30:00,33.85,33.86,33.85,33.85,13652.0,31.1813,31.1905,31.1813,31.1813,13652.0
2017-05-09 14:40:00,33.85,33.86,33.85,33.86,18004.0,31.1813,31.1905,31.1813,31.1905,18004.0
2017-05-09 14:50:00,33.86,33.87,33.86,33.86,75248.0,31.1905,31.1997,31.1905,31.1905,75248.0
2017-05-09 15:00:00,33.86,33.88,33.85,33.87,55524.0,31.1905,31.2089,31.1813,31.1997,55524.0
2017-05-09 15:10:00,33.88,33.88,33.87,33.87,52876.0,31.2089,31.2089,31.1997,31.1997,52876.0
2017-05-09 15:20:00,33.87,33.88,33.87,33.87,25956.0,31.1997,31.2089,31.1997,31.1997,25956.0
2017-05-09 15:30:00,33.87,33.87,33.82,33.83,95560.0,31.1997,31.1997,31.1536,31.1629,95560.0
2017-05-09 15:40:00,33.83,33.84,33.81,33.84,110260.0,31.1629,31.1721,31.1444,31.1721,110260.0
2017-05-09 15:50:00,33.84,33.87,33.84,33.86,88084.0,31.1721,31.1997,31.1721,31.1905,88084.0
2017-05-10 09:30:00,33.86,33.86,33.83,33.83,51972.0,31.1905,31.1905,31.1629,31.1629,51972.0
2017-05-10 09:40:00,33.84,33.85,33.83,33.83,29088.0,31.1721,31.1813,31.1629,31.1629,29088.0
2017-05-10 09:50:00,33.83,33.85,33.82,33.85,25148.0,31.1629,31.1813,31.1536,31.1813,25148.0
2017-05-10 10:00:00,33.84,33.85,33.83,33.85,11120.0,31.1721,31.1813,31.1629,31.1813,11120.0
2017-05-10 10:10:00,33.85,33.85,33.84,33.85,16932.0,31.1813,31.1813,31.1721,31.1813,16932.0
2017-05-10 10:20:00,33.84,33.84,33.81,33.81,18980.0,31.1721,31.1721,31.1444,31.1444,18980.0
2017-05-10 10:30:00,33.82,33.83,33.8,33.83,16524.0,31.1536,31.1629,31.1352,31.1629,16524.0
2017-05-10 10:40:00,33.84,33.84,33.83,33.84,20332.0,31.1721,31.1721,31.1629,31.1721,20332.0
2017-05-10 10:50:00,33.83,33.85,33.82,33.83,36032.0,31.1629,31.1813,31.1536,31.1629,36032.0
2017-05-10 11:00:00,33.83,33.84,33.82,33.84,40568.0,31.1629,31.1721,31.1536,31.1721,40568.0
2017-05-10 11:10:00,33.84,33.86,33.84,33.86,23756.0,31.1721,31.1905,31.1721,31.1905,23756.0
2017-05-10 11:20:00,33.86,33.88,33.86,33.88,248144.0,31.1905,31.2089,31.1905,31.2089,248144.0
2017-05-10 11:30:00,33.88,33.88,33.86,33.87,32528.0,31.2089,31.2089,31.1905,31.1997,32528.0
2017-05-10 11:40:00,33.86,33.87,33.86,33.87,21608.0,31.1905,31.1997,31.1905,31.1997,21608.0
2017-05-10 11:50:00,33.87,33.88,33.86,33.87,15760.0,31.1997,31.2089,31.1905,31.1997,15760.0
2017-05-10 12:00:00,33.87,33.88,33.86,33.86,30500.0,31.1997,31.2089,31.1905,31.1905,30500.0
2017-05-10 12:10:00,33.87,33.87,33.87,33.87,27848.0,31.1997,31.1997,31.1997,31.1997,27848.0
2017-05-10 12:20:00,33.87,33.88,33.87,33.88,27312.0,31.1997,31.2089,31.1997,31.2089,27312.0
2017-05-10 12:30:00,33.88,33.88,33.87,33.88,5244.0,31.2089,31.2089,31.1997,31.2089,5244.0
2017-05-10 12:40:00,33.88,33.88,33.88,33.88,33880.0,31.2089,31.2089,31.2089,31.2089,33880.0
2017-05-10 12:50:00,33.88,33.89,33.88,33.89,30468.0,31.2089,31.2181,31.2089,31.2181,30468.0
2017-05-10 13:00:00,33.89,33.91,33.89,33.89,33508.0,31.2181,31.2365,31.2181,31.2181,33508.0
2017-05-10 13:10:00,33.89,33.89,33.88,33.88,13700.0,31.2181,31.2181,31.2089,31.2089,13700.0
2017-05-10 13:20:00,33.88,33.9,33.88,33.9,17260.0,31.2089,31.2273,31.2089,31.2273,17260.0
2017-05-10 13:30:00,33.89,33.9,33.88,33.88,10008.0,31.2181,31.2273,31.2089,31.2089,10008.0
2017-05-10 13:40:00,33.89,33.9,33.89,33.9,19036.0,31.2181,31.2273,31.2181,31.2273,19036.0
2017-05-10 13:50:00,33.89,33.9,33.89,33.89,19680.0,31.2181,31.2273,31.2181,31.2181,19680.0
2017-05-10 14:00:00,33.89,33.9,33.88,33.88,22576.0,31.2181,31.2273,31.2089,31.2089,22576.0
2017-05-10 14:10:00,33.89,33.89,33.89,33.89,38572.0,31.2181,31.2181,31.2181,31.2181,38572.0
2017-05-10 14:20:00,33.89,33.89,33.87,33.87,31944.0,31.2181,31.2181,31.1997,31.1997,31944.0
2017-05-10 14:30:00,33.87,33.88,33.87,33.88,35040.0,31.1997,31.2089,31.1997,31.2089,35040.0
2017-05-10 14:40:00,33.88,33.9,33.88,33.9,54364.0,31.2089,31.2273,31.2089,31.2273,54364.0
2017-05-10 14:50:00,33.89,33.89,33.88,33.88,42732.0,31.2181,31.2181,31.2089,31.2089,42732.0
2017-05-10 15:00:00,33.89,33.9,33.89,33.9,15168.0,31.2181,31.2273,31.2181,31.2273,15168.0
2017-05-10 15:10:00,33.91,33.91,33.9,33.9,15188.0,31.2365,31.2365,31.2273,31.2273,15188.0
2017-05-10 15:20:00,33.9,33.9,33.88,33.88,51224.0,31.2273,31.2273,31.2089,31.2089,51224.0
2017-05-10 15:30:00,33.88,33.88,33.86,33.88,76532.0,31.2089,31.2089,31.1905,31.2089,76532.0
2017-05-10 15:40:00,33.87,33.89,33.87,33.89,32768.0,31.1997,31.2181,31.1997,31.2181,32768.0
2017-05-10 15:50:00,33.9,33.91,33.89,33.9,52012.0,31.2273,31.2365,31.2181,31.2273,52012.0
2017-05-11 09:30:00,33.83,33.83,33.8,33.81,36012.0,31.1629,31.1629,31.1352,31.1444,36012.0
2017-05-11 09:40:00,33.81,33.81,33.75,33.77,47572.0,31.1444,31.1444,31.0892,31.1076,47572.0
2017-05-11 09:50:00,33.77,33.77,33.69,33.71,42016.0,31.1076,31.1076,31.0339,31.0523,42016.0
2017-05-11 10:00:00,33.71,33.73,33.7,33.73,34284.0,31.0523,31.0707,31.0431,31.0707,34284.0
2017-05-11 10:10:00,33.74,33.74,33.72,33.72,35764.0,31.0799,31.0799,31.0615,31.0615,35764.0
2017-05-11 10:20:00,33.71,33.71,33.68,33.7,42604.0,31.0523,31.0523,31.0247,31.0431,42604.0
2017-05-11 10:30:00,33.7,33.72,33.67,33.69,39996.0,31.0431,31.0615,31.0155,31.0339,39996.0
2017-05-11 10:40:00,33.7,33.72,33.7,33.7,31276.0,31.0431,31.0615,31.0431,31.0431,31276.0
2017-05-11 10:50:00,33.71,33.71,33.68,33.71,93580.0,31.0523,31.0523,31.0247,31.0523,93580.0
2017-05-11 11:00:00,33.72,33.74,33.72,33.73,34068.0,31.0615,31.0799,31.0615,31.0707,34068.0
2017-05-11 11:10:00,33.73,33.74,33.73,33.74,61536.0,31.0707,31.0799,31.0707,31.0799,61536.0
2017-05-11 11:20:00,33.73,33.74,33.73,33.74,19056.0,31.0707,31.0799,31.0707,31.0799,19056.0
2017-05-11 11:30:00,33.74,33.76,33.73,33.74,35964.0,31.0799,31.0984,31.0707,31.0799,35964.0
2017-05-11 11:40:00,33.74,33.74,33.73,33.73,28988.0,31.0799,31.0799,31.0707,31.0707,28988.0
2017-05-11 11:50:00,33.74,33.74,33.73,33.73,32376.0,31.0799,31.0799,31.0707,31.0707,32376.0
2017-05-11 12:00:00,33.74,33.74,33.73,33.74,10524.0,31.0799,31.0799,31.0707,31.0799,10524.0
2017-05-11 12:10:00,33.74,33.79,33.74,33.79,14872.0,31.0799,31.126,31.0799,31.126,14872.0
2017-05-11 12:20:00,33.79,33.79,33.77,33.78,14424.0,31.126,31.126,31.1076,31.1168,14424.0
2017-05-11 12:30:00,33.78,33.79,33.78,33.78,43012.0,31.1168,31.126,31.1168,31.1168,43012.0
2017-05-11 12:40:00,33.78,33.79,33.78,33.79,13680.0,31.1168,31.126,31.1168,31.126,13680.0
2017-05-11 12:50:00,33.77,33.78,33.77,33.78,21176.0,31.1076,31.1168,31.1076,31.1168,21176.0
2017-05-11 13:00:00,33.77,33.8,33.77,33.79,43896.0,31.1076,31.1352,31.1076,31.126,43896.0
2017-05-11 13:10:00,33.79,33.82,33.79,33.81,27556.0,31.126,31.1536,31.126,31.1444,27556.0
2017-05-11 13:20:00,33.82,33.82,33.79,33.79,17032.0,31.1536,31.1536,31.126,31.126,17032.0
2017-05-11 13:30:00,33.8,33.81,33.8,33.81,20480.0,31.1352,31.1444,31.1352,31.1444,20480.0
2017-05-11 13:40:00,33.81,33.83,33.81,33.83,17988.0,31.1444,31.1629,31.1444,31.1629,17988.0
2017-05-11 13:50:00,33.82,33.84,33.82,33.84,18552.0,31.1536,31.1721,31.1536,31.1721,18552.0
2017-05-11 14:00:00,33.84,33.84,33.82,33.82,27776.0,31.1721,31.1721,31.1536,31.1536,27776.0
2017-05-11 14:10:00,33.82,33.86,33.81,33.85,44024.0,31.1536,31.1905,31.1444,31.1813,44024.0
2017-05-11 14:20:00,33.86,33.87,33.85,33.86,142268.0,31.1905,31.1997,31.1813,31.1905,142268.0
2017-05-11 14:30:00,33.86,33.86,33.84,33.85,74656.0,31.1905,31.1905,31.1721,31.1813,74656.0
2017-05-11 14:40:00,33.85,33.85,33.84,33.85,77884.0,31.1813,31.1813,31.1721,31.1813,77884.0
2017-05-11 14:50:00,33.85,33.85,33.83,33.83,14832.0,31.1813,31.1813,31.1629,31.1629,14832.0
2017-05-11 15:00:00,33.83,33.85,33.83,33.84,36560.0,31.1629,31.1813,31.1629,31.1721,36560.0
2017-05-11 15:10:00,33.84,33.85,33.84,33.84,190500.0,31.1721,31.1813,31.1721,31.1721,190500.0
2017-05-11 15:20:00,33.84,33.84,33.83,33.83,79108.0,31.1721,31.1721,31.1629,31.1629,79108.0
2017-05-11 15:30:00,33.83,33.86,33.83,33.85,131784.0,31.1629,31.1905,31.1629,31.1813,131784.0
2017-05-11 15:40:00,33.86,33.87,33.85,33.87,53812.0,31.1905,31.1997,31.1813,31.1997,53812.0
2017-05-11 15:50:00,33.87,33.87,33.85,33.86,110928.0,31.1997,31.1997,31.1813,31.1905,110928.0
2017-05-12 09:30:00,33.85,33.86,33.85,33.85,43192.0,31.1813,31.1905,31.1813,31.1813,43192.0
2017-05-12 09:40:00,33.84,33.86,33.84,33.86,28316.0,31.1721,31.1905,31.1721,31.1905,28316.0
2017-05-12 09:50:00,33.86,33.86,33.83,33.83,8040.0,31.1905,31.1905,31.1629,31.1629,8040.0
2017-05-12 10:00:00,33.85,33.85,33.83,33.85,20776.0,31.1813,31.1813,31.1629,31.1813,20776.0
2017-05-12 10:10:00,33.85,33.87,33.85,33.86,11256.0,31.1813,31.1997,31.1813,31.1905,11256.0
2017-05-12 10:20:00,33.86,33.87,33.82,33.83,16180.0,31.1905,31.1997,31.1536,31.1629,16180.0
2017-05-12 10:30:00,33.83,33.84,33.82,33.84,8460.0,31.1629,31.1721,31.1536,31.1721,8460.0
2017-05-12 10:40:00,33.84,33.84,33.82,33.83,38840.0,31.1721,31.1721,31.1536,31.1629,38840.0
2017-05-12 10:50:00,33.84,33.84,33.81,33.83,6088.0,31.1721,31.1721,31.1444,31.1629,6088.0
2017-05-12 11:00:00,33.84,33.85,33.83,33.85,14476.0,31.1721,31.1813,31.1629,31.1813,14476.0
2017-05-12 11:10:00,33.86,33.86,33.84,33.85,24172.0,31.1905,31.1905,31.1721,31.1813,24172.0
2017-05-12 11:20:00,33.86,33.87,33.85,33.86,6924.0,31.1905,31.1997,31.1813,31.1905,6924.0
2017-05-12 11:30:00,33.86,33.89,33.86,33.88,131744.0,31.1905,31.2181,31.1905,31.2089,131744.0
2017-05-12 11:40:00,33.87,33.88,33.87,33.87,21468.0,31.1997,31.2089,31.1997,31.1997,21468.0
2017-05-12 11:50:00,33.87,33.88,33.87,33.88,8108.0,31.1997,31.2089,31.1997,31.2089,8108.0
2017-05-12 12:00:00,33.87,33.87,33.85,33.85,11484.0,31.1997,31.1997,31.1813,31.1813,11484.0
2017-05-12 12:10:00,33.86,33.86,33.86,33.86,5848.0,31.1905,31.1905,31.1905,31.1905,5848.0
2017-05-12 12:20:00,33.86,33.86,33.85,33.85,3000.0,31.1905,31.1905,31.1813,31.1813,3000.0
2017-05-12 12:30:00,33.85,33.86,33.85,33.86,6968.0,31.1813,31.1905,31.1813,31.1905,6968.0
2017-05-12 12:40:00,33.86,33.87,33.86,33.87,7492.0,31.1905,31.1997,31.1905,31.1997,7492.0
2017-05-12 12:50:00,33.86,33.86,33.85,33.86,8144.0,31.1905,31.1905,31.1813,31.1905,8144.0
2017-05-12 13:00:00,33.86,33.86,33.85,33.85,10772.0,31.1905,31.1905,31.1813,31.1813,10772.0
2017-05-12 13:10:00,33.85,33.85,33.85,33.85,7788.0,31.1813,31.1813,31.1813,31.1813,7788.0
2017-05-12 13:20:00,33.85,33.86,33.85,33.85,6616.0,31.1813,31.1905,31.1813,31.1813,6616.0
2017-05-12 13:30:00,33.85,33.85,33.85,33.85,11488.0,31.1813,31.1813,31.1813,31.1813,11488.0
2017-05-12 13:40:00,33.85,33.86,33.85,33.86,17156.0,31.1813,31.1905,31.1813,31.1905,17156.0
2017-05-12 13:50:00,33.87,33.88,33.87,33.87,10868.0,31.1997,31.2089,31.1997,31.1997,10868.0
2017-05-12 14:00:00,33.88,33.88,33.87,33.87,24280.0,31.2089,31.2089,31.1997,31.1997,24280.0
2017-05-12 14:10:00,33.87,33.87,33.86,33.86,84912.0,31.1997,31.1997,31.1905,31.1905,84912.0
2017-05-12 14:20:00,33.85,33.86,33.85,33.85,23080.0,31.1813,31.1905,31.1813,31.1813,23080.0
2017-05-12 14:30:00,33.85,33.87,33.85,33.86,15972.0,31.1813,31.1997,31.1813,31.1905,15972.0
2017-05-12 14:40:00,33.87,33.87,33.86,33.86,25856.0,31.1997,31.1997,31.1905,31.1905,25856.0
2017-05-12 14:50:00,33.87,33.87,33.86,33.86,103808.0,31.1997,31.1997,31.1905,31.1905,103808.0
2017-05-12 15:00:00,33.86,33.87,33.85,33.85,14908.0,31.1905,31.1997,31.1813,31.1813,14908.0
2017-05-12 15:10:00,33.85,33.85,33.85,33.85,17412.0,31.1813,31.1813,31.1813,31.1813,17412.0
2017-05-12 15:20:00,33.85,33.86,33.84,33.84,13136.0,31.1813,31.1905,31.1721,31.1721,13136.0
2017-05-12 15:30:00,33.84,33.84,33.83,33.84,47820.0,31.1721,31.1721,31.1629,31.1721,47820.0
2017-05-12 15:40:00,33.85,33.86,33.84,33.85,32668.0,31.1813,31.1905,31.1721,31.1813,32668.0
2017-05-12 15:50:00,33.85,33.87,33.85,33.86,121508.0,31.1813,31.1997,31.1813,31.1905,121508.0
2017-05-15 09:30:00,33.92,33.94,33.89,33.94,74744.0,31.2458,31.2642,31.2181,31.2642,74744.0
2017-05-15 09:40:00,33.95,33.97,33.94,33.97,10608.0,31.2734,31.2918,31.2642,31.2918,10608.0
2017-05-15 09:50:00,33.98,33.98,33.96,33.98,21076.0,31.301,31.301,31.2826,31.301,21076.0
2017-05-15 10:00:00,33.98,33.99,33.97,33.98,22420.0,31.301,31.3102,31.2918,31.301,22420.0
2017-05-15 10:10:00,33.98,33.98,33.96,33.96,17944.0,31.301,31.301,31.2826,31.2826,17944.0
2017-05-15 10:20:00,33.96,33.98,33.96,33.98,21036.0,31.2826,31.301,31.2826,31.301,21036.0
2017-05-15 10:30:00,33.98,33.98,33.97,33.98,10776.0,31.301,31.301,31.2918,31.301,10776.0
2017-05-15 10:40:00,33.98,33.99,33.98,33.99,23508.0,31.301,31.3102,31.301,31.3102,23508.0
2017-05-15 10:50:00,33.99,34.02,33.99,34.01,18516.0,31.3102,31.3379,31.3102,31.3287,18516.0
2017-05-15 11:00:00,34.01,34.02,34.0,34.02,34196.0,31.3287,31.3379,31.3194,31.3379,34196.0
2017-05-15 11:10:00,34.02,34.02,34.0,34.0,29492.0,31.3379,31.3379,31.3194,31.3194,29492.0
2017-05-15 11:20:00,34.0,34.01,34.0,34.0,7668.0,31.3194,31.3287,31.3194,31.3194,7668.0
2017-05-15 11:30:00,33.99,34.01,33.99,33.99,11336.0,31.3102,31.3287,31.3102,31.3102,11336.0
2017-05-15 11:40:00,33.99,33.99,33.98,33.99,5288.0,31.3102,31.3102,31.301,31.3102,5288.0
2017-05-15 11:50:00,33.98,33.99,33.98,33.99,13572.0,31.301,31.3102,31.301,31.3102,13572.0
2017-05-15 12:00:00,33.99,33.99,33.98,33.99,15868.0,31.3102,31.3102,31.301,31.3102,15868.0
2017-05-15 12:10:00,33.99,33.99,33.98,33.98,12868.0,31.3102,31.3102,31.301,31.301,12868.0
2017-05-15 12:20:00,33.98,33.98,33.97,33.97,4984.0,31.301,31.301,31.2918,31.2918,4984.0
2017-05-15 12:30:00,33.98,33.98,33.97,33.98,14248.0,31.301,31.301,31.2918,31.301,14248.0
2017-05-15 12:40:00,33.98,33.99,33.97,33.98,12932.0,31.301,31.3102,31.2918,31.301,12932.0
2017-05-15 12:50:00,33.98,33.98,33.97,33.97,8196.0,31.301,31.301,31.2918,31.2918,8196.0
2017-05-15 13:00:00,33.97,33.98,33.97,33.98,18360.0,31.2918,31.301,31.2918,31.301,18360.0
2017-05-15 13:10:00,33.99,34.0,33.99,33.99,10204.0,31.3102,31.3194,31.3102,31.3102,10204.0
2017-05-15 13:20:00,33.99,34.0,33.99,33.99,11792.0,31.3102,31.3194,31.3102,31.3102,11792.0
2017-05-15 13:30:00,34.0,34.01,34.0,34.01,23984.0,31.3194,31.3287,31.3194,31.3287,23984.0
2017-05-15 13:40:00,34.0,34.01,34.0,34.0,19320.0,31.3194,31.3287,31.3194,31.3194,19320.0
2017-05-15 13:50:00,34.0,34.01,34.0,34.01,11136.0,31.3194,31.3287,31.3194,31.3287,11136.0
2017-05-15 14:00:00,34.01,34.01,33.99,33.99,31452.0,31.3287,31.3287,31.3102,31.3102,31452.0
2017-05-15 14:10:00,34.0,34.0,33.99,33.99,19676.0,31.3194,31.3194,31.3102,31.3102,19676.0
2017-05-15 14:20:00,33.99,33.99,33.97,33.97,36396.0,31.3102,31.3102,31.2918,31.2918,36396.0
2017-05-15 14:30:00,33.97,33.98,33.96,33.97,46892.0,31.2918,31.301,31.2826,31.2918,46892.0
2017-05-15 14:40:00,33.98,33.99,33.98,33.99,17780.0,31.301,31.3102,31.301,31.3102,17780.0
2017-05-15 14:50:00,33.99,33.99,33.98,33.98,47220.0,31.3102,31.3102,31.301,31.301,47220.0
2017-05-15 15:00:00,33.98,33.99,33.98,33.99,71768.0,31.301,31.3102,31.301,31.3102,71768.0
2017-05-15 15:10:00,33.99,33.99,33.98,33.98,57084.0,31.3102,31.3102,31.301,31.301,57084.0
2017-05-15 15:20:00,33.98,34.0,33.98,33.99,44504.0,31.301,31.3194,31.301,31.3102,44504.0
2017-05-15 15:30:00,33.99,34.0,33.98,33.99,24444.0,31.3102,31.3194,31.301,31.3102,24444.0
2017-05-15 15:40:00,33.99,34.01,33.98,34.01,41940.0,31.3102,31.3287,31.301,31.3287,41940.0
2017-05-15 15:50:00,34.02,34.02,34.01,34.01,84548.0,31.3379,31.3379,31.3287,31.3287,84548.0
2017-05-16 09:30:00,34.06,34.06,34.03,34.04,125696.0,31.3747,31.3747,31.3471,31.3563,125696.0
2017-05-16 09:40:00,34.04,34.07,34.04,34.07,17908.0,31.3563,31.3839,31.3563,31.3839,17908.0
2017-05-16 09:50:00,34.06,34.08,34.06,34.07,16652.0,31.3747,31.3931,31.3747,31.3839,16652.0
2017-05-16 10:00:00,34.06,34.07,34.05,34.06,20056.0,31.3747,31.3839,31.3655,31.3747,20056.0
2017-05-16 10:10:00,34.05,34.05,34.04,34.04,28568.0,31.3655,31.3655,31.3563,31.3563,28568.0
2017-05-16 10:20:00,34.05,34.05,33.98,33.98,38984.0,31.3655,31.3655,31.301,31.301,38984.0
2017-05-16 10:30:00,33.99,33.99,33.98,33.99,9188.0,31.3102,31.3102,31.301,31.3102,9188.0
2017-05-16 10:40:00,33.99,33.99,33.95,33.97,81884.0,31.3102,31.3102,31.2734,31.2918,81884.0
2017-05-16 10:50:00,33.97,33.99,33.97,33.98,14552.0,31.2918,31.3102,31.2918,31.301,14552.0
2017-05-16 11:00:00,33.98,34.02,33.98,34.02,32724.0,31.301,31.3379,31.301,31.3379,32724.0
2017-05-16 11:10:00,34.02,34.02,34.01,34.01,14588.0,31.3379,31.3379,31.3287,31.3287,14588.0
2017-05-16 11:20:00,34.01,34.02,34.01,34.01,13228.0,31.3287,31.3379,31.3287,31.3287,13228.0
2017-05-16 11:30:00,34.01,34.01,33.99,34.01,14968.0,31.3287,31.3287,31.3102,31.3287,14968.0
2017-05-16 11:40:00,34.02,34.02,34.0,34.0,9420.0,31.3379,31.3379,31.3194,31.3194,9420.0
2017-05-16 11:50:00,34.02,34.05,34.02,34.02,24080.0,31.3379,31.3655,31.3379,31.3379,24080.0
2017-05-16 12:00:00,34.03,34.03,34.02,34.03,14772.0,31.3471,31.3471,31.3379,31.3471,14772.0
2017-05-16 12:10:00,34.04,34.05,34.03,34.04,18700.0,31.3563,31.3655,31.3471,31.3563,18700.0
2017-05-16 12:20:00,34.04,34.05,34.04,34.05,20164.0,31.3563,31.3655,31.3563,31.3655,20164.0
2017-05-16 12:30:00,34.04,34.05,34.03,34.05,11248.0,31.3563,31.3655,31.3471,31.3655,11248.0
2017-05-16 12:40:00,34.04,34.05,34.03,34.04,16388.0,31.3563,31.3655,31.3471,31.3563,16388.0
2017-05-16 12:50:00,34.05,34.05,34.04,34.04,6696.0,31.3655,31.3655,31.3563,31.3563,6696.0
2017-05-16 13:00:00,34.03,34.03,34.02,34.03,28500.0,31.3471,31.3471,31.3379,31.3471,28500.0
2017-05-16 13:10:00,34.03,34.04,34.03,34.03,19044.0,31.3471,31.3563,31.3471,31.3471,19044.0
2017-05-16 13:20:00,34.03,34.04,34.02,34.02,9732.0,31.3471,31.3563,31.3379,31.3379,9732.0
2017-05-16 13:30:00,34.02,34.03,34.02,34.02,15640.0,31.3379,31.3471,31.3379,31.3379,15640.0
2017-05-16 13:40:00,34.02,34.03,34.02,34.03,17424.0,31.3379,31.3471,31.3379,31.3471,17424.0
2017-05-16 13:50:00,34.03,34.04,34.01,34.01,37616.0,31.3471,31.3563,31.3287,31.3287,37616.0
2017-05-16 14:00:00,34.01,34.02,34.01,34.02,12388.0,31.3287,31.3379,31.3287,31.3379,12388.0
2017-05-16 14:10:00,34.02,34.02,34.01,34.01,13876.0,31.3379,31.3379,31.3287,31.3287,13876.0
2017-05-16 14:20:00,34.02,34.02,33.99,34.0,60964.0,31.3379,31.3379,31.3102,31.3194,60964.0
2017-05-16 14:30:00,34.01,34.01,34.01,34.01,16600.0,31.3287,31.3287,31.3287,31.3287,16600.0
2017-05-16 14:40:00,34.01,34.02,34.01,34.01,16660.0,31.3287,31.3379,31.3287,31.3287,16660.0
2017-05-16 14:50:00,34.02,34.02,34.0,34.0,9592.0,31.3379,31.3379,31.3194,31.3194,9592.0
2017-05-16 15:00:00,34.01,34.02,34.01,34.02,7820.0,31.3287,31.3379,31.3287,31.3379,7820.0
2017-05-16 15:10:00,34.02,34.02,34.01,34.02,52704.0,31.3379,31.3379,31.3287,31.3379,52704.0
2017-05-16 15:20:00,34.02,34.03,34.02,34.02,105908.0,31.3379,31.3471,31.3379,31.3379,105908.0
2017-05-16 15:30:00,34.02,34.04,34.02,34.02,27464.0,31.3379,31.3563,31.3379,31.3379,27464.0
2017-05-16 15:40:00,34.03,34.04,34.02,34.03,29600.0,31.3471,31.3563,31.3379,31.3471,29600.0
2017-05-16 15:50:00,34.03,34.04,34.03,34.04,72508.0,31.3471,31.3563,31.3471,31.3563,72508.0
2017-05-17 09:30:00,33.78,33.84,33.7,33.84,88028.0,31.1168,31.1721,31.0431,31.1721,88028.0
2017-05-17 09:40:00,33.84,33.84,33.82,33.82,56288.0,31.1721,31.1721,31.1536,31.1536,56288.0
2017-05-17 09:50:00,33.82,33.82,33.73,33.75,118212.0,31.1536,31.1536,31.0707,31.0892,118212.0
2017-05-17 10:00:00,33.73,33.76,33.7,33.76,119364.0,31.0707,31.0984,31.0431,31.0984,119364.0
2017-05-17 10:10:00,33.75,33.76,33.71,33.75,30832.0,31.0892,31.0984,31.0523,31.0892,30832.0
2017-05-17 10:20:00,33.75,33.75,33.7,33.71,32032.0,31.0892,31.0892,31.0431,31.0523,32032.0
2017-05-17 10:30:00,33.71,33.73,33.67,33.68,69728.0,31.0523,31.0707,31.0155,31.0247,69728.0
2017-05-17 10:40:00,33.69,33.73,33.69,33.69,73124.0,31.0339,31.0707,31.0339,31.0339,73124.0
2017-05-17 10:50:00,33.7,33.7,33.6,33.6,93584.0,31.0431,31.0431,30.951,30.951,93584.0
2017-05-17 11:00:00,33.62,33.62,33.58,33.61,81660.0,30.9694,30.9694,30.9326,30.9602,81660.0
2017-05-17 11:10:00,33.61,33.68,33.6,33.67,61852.0,30.9602,31.0247,30.951,31.0155,61852.0
2017-05-17 11:20:00,33.66,33.67,33.66,33.66,36552.0,31.0063,31.0155,31.0063,31.0063,36552.0
2017-05-17 11:30:00,33.66,33.67,33.63,33.67,26276.0,31.0063,31.0155,30.9786,31.0155,26276.0
2017-05-17 11:40:00,33.67,33.7,33.67,33.68,21444.0,31.0155,31.0431,31.0155,31.0247,21444.0
2017-05-17 11:50:00,33.68,33.7,33.67,33.7,38152.0,31.0247,31.0431,31.0155,31.0431,38152.0
2017-05-17 12:00:00,33.7,33.7,33.68,33.69,18588.0,31.0431,31.0431,31.0247,31.0339,18588.0
2017-05-17 12:10:00,33.68,33.69,33.67,33.67,10476.0,31.0247,31.0339,31.0155,31.0155,10476.0
2017-05-17 12:20:00,33.67,33.68,33.66,33.66,21356.0,31.0155,31.0247,31.0063,31.0063,21356.0
2017-05-17 12:30:00,33.66,33.69,33.65,33.69,24748.0,31.0063,31.0339,30.997,31.0339,24748.0
2017-05-17 12:40:00,33.69,33.7,33.68,33.7,46604.0,31.0339,31.0431,31.0247,31.0431,46604.0
2017-05-17 12:50:00,33.69,33.7,33.69,33.7,6696.0,31.0339,31.0431,31.0339,31.0431,6696.0
2017-05-17 13:00:00,33.7,33.7,33.67,33.68,23156.0,31.0431,31.0431,31.0155,31.0247,23156.0
2017-05-17 13:10:00,33.68,33.69,33.66,33.67,22528.0,31.0247,31.0339,31.0063,31.0155,22528.0
2017-05-17 13:20:00,33.67,33.67,33.65,33.66,20584.0,31.0155,31.0155,30.997,31.0063,20584.0
2017-05-17 13:30:00,33.66,33.67,33.63,33.65,8160.0,31.0063,31.0155,30.9786,30.997,8160.0
2017-05-17 13:40:00,33.65,33.65,33.6,33.64,58548.0,30.997,30.997,30.951,30.9878,58548.0
2017-05-17 13:50:00,33.64,33.64,33.6,33.62,14032.0,30.9878,30.9878,30.951,30.9694,14032.0
2017-05-17 14:00:00,33.62,33.65,33.61,33.63,22660.0,30.9694,30.997,30.9602,30.9786,22660.0
2017-05-17 14:10:00,33.63,33.63,33.57,33.58,118772.0,30.9786,30.9786,30.9234,30.9326,118772.0
2017-05-17 14:20:00,33.58,33.59,33.54,33.55,47576.0,30.9326,30.9418,30.8957,30.9049,47576.0
2017-05-17 14:30:00,33.55,33.57,33.52,33.52,65496.0,30.9049,30.9234,30.8773,30.8773,65496.0
2017-05-17 14:40:00,33.53,33.53,33.48,33.49,87228.0,30.8865,30.8865,30.8404,30.8497,87228.0
2017-05-17 14:50:00,33.49,33.55,33.49,33.54,26852.0,30.8497,30.9049,30.8497,30.8957,26852.0
2017-05-17 15:00:00,33.53,33.55,33.52,33.53,47100.0,30.8865,30.9049,30.8773,30.8865,47100.0
2017-05-17 15:10:00,33.53,33.56,33.5,33.55,46276.0,30.8865,30.9141,30.8589,30.9049,46276.0
2017-05-17 15:20:00,33.56,33.59,33.53,33.53,246856.0,30.9141,30.9418,30.8865,30.8865,246856.0
2017-05-17 15:30:00,33.53,33.57,33.52,33.54,33900.0,30.8865,30.9234,30.8773,30.8957,33900.0
2017-05-17 15:40:00,33.54,33.54,33.44,33.46,140580.0,30.8957,30.8957,30.8036,30.822,140580.0
2017-05-17 15:50:00,33.46,33.47,33.41,33.43,180968.0,30.822,30.8312,30.776,30.7944,180968.0
2017-05-18 09:30:00,33.4,33.49,33.38,33.49,88628.0,30.7668,30.8497,30.7483,30.8497,88628.0
2017-05-18 09:40:00,33.48,33.52,33.44,33.48,53576.0,30.8404,30.8773,30.8036,30.8404,53576.0
2017-05-18 09:50:00,33.48,33.49,33.45,33.48,27364.0,30.8404,30.8497,30.8128,30.8404,27364.0
2017-05-18 10:00:00,33.5,33.58,33.5,33.57,129572.0,30.8589,30.9326,30.8589,30.9234,129572.0
2017-05-18 10:10:00,33.58,33.6,33.56,33.58,31772.0,30.9326,30.951,30.9141,30.9326,31772.0
2017-05-18 10:20:00,33.58,33.62,33.56,33.61,43980.0,30.9326,30.9694,30.9141,30.9602,43980.0
2017-05-18 10:30:00,33.6,33.64,33.6,33.61,31740.0,30.951,30.9878,30.951,30.9602,31740.0
2017-05-18 10:40:00,33.62,33.63,33.59,33.6,107740.0,30.9694,30.9786,30.9418,30.951,107740.0
2017-05-18 10:50:00,33.6,33.6,33.57,33.59,92100.0,30.951,30.951,30.9234,30.9418,92100.0
2017-05-18 11:00:00,33.6,33.63,33.58,33.6,31660.0,30.951,30.9786,30.9326,30.951,31660.0
2017-05-18 11:10:00,33.6,33.61,33.58,33.6,35640.0,30.951,30.9602,30.9326,30.951,35640.0
2017-05-18 11:20:00,33.6,33.63,33.6,33.61,22408.0,30.951,30.9786,30.951,30.9602,22408.0
2017-05-18 11:30:00,33.61,33.63,33.57,33.57,17940.0,30.9602,30.9786,30.9234,30.9234,17940.0
2017-05-18 11:40:00,33.56,33.58,33.55,33.57,45288.0,30.9141,30.9326,30.9049,30.9234,45288.0
2017-05-18 11:50:00,33.57,33.57,33.52,33.52,10296.0,30.9234,30.9234,30.8773,30.8773,10296.0
2017-05-18 12:00:00,33.52,33.53,33.49,33.51,97888.0,30.8773,30.8865,30.8497,30.8681,97888.0
2017-05-18 12:10:00,33.52,33.53,33.51,33.52,11976.0,30.8773,30.8865,30.8681,30.8773,11976.0
2017-05-18 12:20:00,33.52,33.56,33.52,33.56,41140.0,30.8773,30.9141,30.8773,30.9141,41140.0
2017-05-18 12:30:00,33.55,33.6,33.55,33.58,45800.0,30.9049,30.951,30.9049,30.9326,45800.0
2017-05-18 12:40:00,33.57,33.57,33.55,33.56,34516.0,30.9234,30.9234,30.9049,30.9141,34516.0
2017-05-18 12:50:00,33.53,33.56,33.53,33.55,32380.0,30.8865,30.9141,30.8865,30.9049,32380.0
2017-05-18 13:00:00,33.56,33.57,33.52,33.52,49064.0,30.9141,30.9234,30.8773,30.8773,49064.0
2017-05-18 13:10:00,33.53,33.56,33.52,33.56,115108.0,30.8865,30.9141,30.8773,30.9141,115108.0
2017-05-18 13:20:00,33.55,33.56,33.54,33.54,17128.0,30.9049,30.9141,30.8957,30.8957,17128.0
2017-05-18 13:30:00,33.55,33.56,33.53,33.56,53032.0,30.9049,30.9141,30.8865,30.9141,53032.0
2017-05-18 13:40:00,33.56,33.58,33.56,33.58,20292.0,30.9141,30.9326,30.9141,30.9326,20292.0
2017-05-18 13:50:00,33.57,33.64,33.57,33.62,59696.0,30.9234,30.9878,30.9234,30.9694,59696.0
2017-05-18 14:00:00,33.62,33.71,33.62,33.71,108796.0,30.9694,31.0523,30.9694,31.0523,108796.0
2017-05-18 14:10:00,33.71,33.71,33.67,33.68,16284.0,31.0523,31.0523,31.0155,31.0247,16284.0
2017-05-18 14:20:00,33.68,33.71,33.68,33.7,59504.0,31.0247,31.0523,31.0247,31.0431,59504.0
2017-05-18 14:30:00,33.71,33.74,33.71,33.73,20772.0,31.0523,31.0799,31.0523,31.0707,20772.0
2017-05-18 14:40:00,33.72,33.72,33.7,33.71,48936.0,31.0615,31.0615,31.0431,31.0523,48936.0
2017-05-18 14:50:00,33.71,33.71,33.67,33.67,45020.0,31.0523,31.0523,31.0155,31.0155,45020.0
2017-05-18 15:00:00,33.67,33.69,33.67,33.69,75336.0,31.0155,31.0339,31.0155,31.0339,75336.0
2017-05-18 15:10:00,33.69,33.7,33.66,33.66,33324.0,31.0339,31.0431,31.0063,31.0063,33324.0
2017-05-18 15:20:00,33.66,33.67,33.64,33.66,51488.0,31.0063,31.0155,30.9878,31.0063,51488.0
2017-05-18 15:30:00,33.65,33.66,33.63,33.66,85496.0,30.997,31.0063,30.9786,31.0063,85496.0
2017-05-18 15:40:00,33.66,33.68,33.63,33.68,50052.0,31.0063,31.0247,30.9786,31.0247,50052.0
2017-05-18 15:50:00,33.68,33.7,33.6,33.62,300668.0,31.0247,31.0431,30.951,30.9694,300668.0
2017-05-19 09:30:00,33.71,33.75,33.67,33.75,113712.0,31.0523,31.0892,31.0155,31.0892,113712.0
2017-05-19 09:40:00,33.75,33.78,33.75,33.78,40624.0,31.0892,31.1168,31.0892,31.1168,40624.0
2017-05-19 09:50:00,33.78,33.82,33.78,33.78,51116.0,31.1168,31.1536,31.1168,31.1168,51116.0
2017-05-19 10:00:00,33.79,33.8,33.77,33.79,6636.0,31.126,31.1352,31.1076,31.126,6636.0
2017-05-19 10:10:00,33.8,33.81,33.79,33.8,13104.0,31.1352,31.1444,31.126,31.1352,13104.0
2017-05-19 10:20:00,33.8,33.83,33.8,33.83,44700.0,31.1352,31.1629,31.1352,31.1629,44700.0
2017-05-19 10:30:00,33.84,33.84,33.81,33.82,54888.0,31.1721,31.1721,31.1444,31.1536,54888.0
2017-05-19 10:40:00,33.82,33.83,33.81,33.83,51072.0,31.1536,31.1629,31.1444,31.1629,51072.0
2017-05-19 10:50:00,33.83,33.85,33.83,33.84,21864.0,31.1629,31.1813,31.1629,31.1721,21864.0
2017-05-19 11:00:00,33.84,33.85,33.83,33.85,11168.0,31.1721,31.1813,31.1629,31.1813,11168.0
2017-05-19 11:10:00,33.85,33.87,33.84,33.84,19120.0,31.1813,31.1997,31.1721,31.1721,19120.0
2017-05-19 11:20:00,33.84,33.84,33.83,33.84,7976.0,31.1721,31.1721,31.1629,31.1721,7976.0
2017-05-19 11:30:00,33.83,33.84,33.83,33.83,8608.0,31.1629,31.1721,31.1629,31.1629,8608.0
2017-05-19 11:40:00,33.83,33.84,33.83,33.83,28276.0,31.1629,31.1721,31.1629,31.1629,28276.0
2017-05-19 11:50:00,33.84,33.86,33.84,33.86,25188.0,31.1721,31.1905,31.1721,31.1905,25188.0
2017-05-19 12:00:00,33.86,33.88,33.86,33.87,43580.0,31.1905,31.2089,31.1905,31.1997,43580.0
2017-05-19 12:10:00,33.87,33.88,33.85,33.86,49276.0,31.1997,31.2089,31.1813,31.1905,49276.0
2017-05-19 12:20:00,33.87,33.87,33.86,33.87,32248.0,31.1997,31.1997,31.1905,31.1997,32248.0
2017-05-19 12:30:00,33.87,33.89,33.87,33.88,40364.0,31.1997,31.2181,31.1997,31.2089,40364.0
2017-05-19 12:40:00,33.88,33.88,33.87,33.88,929572.0,31.2089,31.2089,31.1997,31.2089,929572.0
2017-05-19 12:50:00,33.88,33.9,33.88,33.9,22100.0,31.2089,31.2273,31.2089,31.2273,22100.0
2017-05-19 13:00:00,33.89,33.89,33.87,33.87,51752.0,31.2181,31.2181,31.1997,31.1997,51752.0
2017-05-19 13:10:00,33.87,33.88,33.87,33.88,22760.0,31.1997,31.2089,31.1997,31.2089,22760.0
2017-05-19 13:20:00,33.88,33.89,33.88,33.88,446684.0,31.2089,31.2181,31.2089,31.2089,446684.0
2017-05-19 13:30:00,33.88,33.88,33.87,33.88,37888.0,31.2089,31.2089,31.1997,31.2089,37888.0
2017-05-19 13:40:00,33.87,33.88,33.87,33.88,14392.0,31.1997,31.2089,31.1997,31.2089,14392.0
2017-05-19 13:50:00,33.86,33.88,33.86,33.88,19404.0,31.1905,31.2089,31.1905,31.2089,19404.0
2017-05-19 14:00:00,33.88,33.89,33.86,33.87,252176.0,31.2089,31.2181,31.1905,31.1997,252176.0
2017-05-19 14:10:00,33.86,33.88,33.86,33.87,13460.0,31.1905,31.2089,31.1905,31.1997,13460.0
2017-05-19 14:20:00,33.88,33.88,33.86,33.88,1337368.0,31.2089,31.2089,31.1905,31.2089,1337368.0
2017-05-19 14:30:00,33.88,33.9,33.88,33.9,62120.0,31.2089,31.2273,31.2089,31.2273,62120.0
2017-05-19 14:40:00,33.91,33.92,33.9,33.9,18992.0,31.2365,31.2458,31.2273,31.2273,18992.0
2017-05-19 14:50:00,33.9,33.91,33.88,33.88,19220.0,31.2273,31.2365,31.2089,31.2089,19220.0
2017-05-19 15:00:00,33.89,33.89,33.82,33.82,95512.0,31.2181,31.2181,31.1536,31.1536,95512.0
2017-05-19 15:10:00,33.82,33.83,33.8,33.81,71268.0,31.1536,31.1629,31.1352,31.1444,71268.0
2017-05-19 15:20:00,33.81,33.83,33.8,33.81,42052.0,31.1444,31.1629,31.1352,31.1444,42052.0
2017-05-19 15:30:00,33.8,33.82,33.79,33.82,86264.0,31.1352,31.1536,31.126,31.1536,86264.0
2017-05-19 15:40:00,33.82,33.82,33.79,33.8,67460.0,31.1536,31.1536,31.126,31.1352,67460.0
2017-05-19 15:50:00,33.8,33.82,33.8,33.81,190148.0,31.1352,31.1536,31.1352,31.1444,190148.0
2017-05-22 09:30:00,33.91,33.96,33.89,33.96,75460.0,31.2365,31.2826,31.2181,31.2826,75460.0
2017-05-22 09:40:00,33.96,33.98,33.95,33.98,21904.0,31.2826,31.301,31.2734,31.301,21904.0
2017-05-22 09:50:00,33.97,33.97,33.95,33.96,31580.0,31.2918,31.2918,31.2734,31.2826,31580.0
2017-05-22 10:00:00,33.97,33.98,33.95,33.95,6172.0,31.2918,31.301,31.2734,31.2734,6172.0
2017-05-22 10:10:00,33.96,33.97,33.95,33.96,54156.0,31.2826,31.2918,31.2734,31.2826,54156.0
2017-05-22 10:20:00,33.97,33.97,33.95,33.97,13028.0,31.2918,31.2918,31.2734,31.2918,13028.0
2017-05-22 10:30:00,33.97,33.97,33.94,33.96,22352.0,31.2918,31.2918,31.2642,31.2826,22352.0
2017-05-22 10:40:00,33.96,33.97,33.93,33.93,25800.0,31.2826,31.2918,31.255,31.255,25800.0
2017-05-22 10:50:00,33.94,33.95,33.94,33.94,10232.0,31.2642,31.2734,31.2642,31.2642,10232.0
2017-05-22 11:00:00,33.94,33.96,33.94,33.95,35444.0,31.2642,31.2826,31.2642,31.2734,35444.0
2017-05-22 11:10:00,33.95,33.98,33.94,33.98,142216.0,31.2734,31.301,31.2642,31.301,142216.0
2017-05-22 11:20:00,33.97,33.98,33.97,33.98,10040.0,31.2918,31.301,31.2918,31.301,10040.0
2017-05-22 11:30:00,33.98,33.98,33.98,33.98,6648.0,31.301,31.301,31.301,31.301,6648.0
2017-05-22 11:40:00,33.98,33.98,33.96,33.97,5300.0,31.301,31.301,31.2826,31.2918,5300.0
2017-05-22 11:50:00,33.97,33.98,33.96,33.97,10584.0,31.2918,31.301,31.2826,31.2918,10584.0
2017-05-22 12:00:00,33.99,33.99,33.98,33.98,14908.0,31.3102,31.3102,31.301,31.301,14908.0
2017-05-22 12:10:00,33.98,34.02,33.98,34.01,29044.0,31.301,31.3379,31.301,31.3287,29044.0
2017-05-22 12:20:00,34.01,34.01,34.0,34.01,18212.0,31.3287,31.3287,31.3194,31.3287,18212.0
2017-05-22 12:30:00,34.01,34.01,34.0,34.01,3384.0,31.3287,31.3287,31.3194,31.3287,3384.0
2017-05-22 12:40:00,34.01,34.01,34.0,34.01,11980.0,31.3287,31.3287,31.3194,31.3287,11980.0
2017-05-22 12:50:00,34.01,34.01,33.99,33.99,16340.0,31.3287,31.3287,31.3102,31.3102,16340.0
2017-05-22 13:00:00,34.0,34.0,33.99,34.0,30764.0,31.3194,31.3194,31.3102,31.3194,30764.0
2017-05-22 13:10:00,34.0,34.01,33.99,33.99,9564.0,31.3194,31.3287,31.3102,31.3102,9564.0
2017-05-22 13:20:00,34.0,34.0,33.99,34.0,13900.0,31.3194,31.3194,31.3102,31.3194,13900.0
2017-05-22 13:30:00,34.0,34.01,33.99,33.99,33636.0,31.3194,31.3287,31.3102,31.3102,33636.0
2017-05-22 13:40:00,33.99,33.99,33.99,33.99,17932.0,31.3102,31.3102,31.3102,31.3102,17932.0
2017-05-22 13:50:00,33.99,34.0,33.99,33.99,29672.0,31.3102,31.3194,31.3102,31.3102,29672.0
2017-05-22 14:00:00,33.99,33.99,33.98,33.99,16164.0,31.3102,31.3102,31.301,31.3102,16164.0
2017-05-22 14:10:00,33.99,34.0,33.99,34.0,27824.0,31.3102,31.3194,31.3102,31.3194,27824.0
2017-05-22 14:20:00,34.0,34.01,33.99,34.01,16596.0,31.3194,31.3287,31.3102,31.3287,16596.0
2017-05-22 14:30:00,34.01,34.02,34.01,34.02,23448.0,31.3287,31.3379,31.3287,31.3379,23448.0
2017-05-22 14:40:00,34.02,34.02,34.01,34.01,13832.0,31.3379,31.3379,31.3287,31.3287,13832.0
2017-05-22 14:50:00,34.02,34.02,34.0,34.01,27764.0,31.3379,31.3379,31.3194,31.3287,27764.0
2017-05-22 15:00:00,34.01,34.02,34.01,34.02,29240.0,31.3287,31.3379,31.3287,31.3379,29240.0
2017-05-22 15:10:00,34.02,34.03,34.02,34.02,45236.0,31.3379,31.3471,31.3379,31.3379,45236.0
2017-05-22 15:20:00,34.01,34.02,34.01,34.01,41764.0,31.3287,31.3379,31.3287,31.3287,41764.0
2017-05-22 15:30:00,34.02,34.04,34.02,34.04,128284.0,31.3379,31.3563,31.3379,31.3563,128284.0
2017-05-22 15:40:00,34.04,34.05,34.03,34.04,66616.0,31.3563,31.3655,31.3471,31.3563,66616.0
2017-05-22 15:50:00,34.04,34.05,34.02,34.03,90192.0,31.3563,31.3655,31.3379,31.3471,90192.0
2017-05-23 09:30:00,34.12,34.12,34.06,34.07,72380.0,31.43,31.43,31.3747,31.3839,72380.0
2017-05-23 09:40:00,34.08,34.08,34.02,34.03,26800.0,31.3931,31.3931,31.3379,31.3471,26800.0
2017-05-23 09:50:00,34.02,34.04,34.02,34.04,37428.0,31.3379,31.3563,31.3379,31.3563,37428.0
2017-05-23 10:00:00,34.03,34.06,34.01,34.06,50192.0,31.3471,31.3747,31.3287,31.3747,50192.0
2017-05-23 10:10:00,34.06,34.06,34.04,34.06,15388.0,31.3747,31.3747,31.3563,31.3747,15388.0
2017-05-23 10:20:00,34.06,34.08,34.06,34.07,115980.0,31.3747,31.3931,31.3747,31.3839,115980.0
2017-05-23 10:30:00,34.06,34.07,34.04,34.04,49792.0,31.3747,31.3839,31.3563,31.3563,49792.0
2017-05-23 10:40:00,34.06,34.06,34.04,34.05,39524.0,31.3747,31.3747,31.3563,31.3655,39524.0
2017-05-23 10:50:00,34.07,34.07,34.05,34.05,28272.0,31.3839,31.3839,31.3655,31.3655,28272.0
2017-05-23 11:00:00,34.06,34.07,34.06,34.06,24548.0,31.3747,31.3839,31.3747,31.3747,24548.0
2017-05-23 11:10:00,34.06,34.07,34.05,34.06,19716.0,31.3747,31.3839,31.3655,31.3747,19716.0
2017-05-23 11:20:00,34.07,34.08,34.06,34.08,40044.0,31.3839,31.3931,31.3747,31.3931,40044.0
2017-05-23 11:30:00,34.08,34.09,34.07,34.07,55344.0,31.3931,31.4024,31.3839,31.3839,55344.0
2017-05-23 11:40:00,34.08,34.09,34.07,34.09,13624.0,31.3931,31.4024,31.3839,31.4024,13624.0
2017-05-23 11:50:00,34.09,34.09,34.08,34.08,16496.0,31.4024,31.4024,31.3931,31.3931,16496.0
2017-05-23 12:00:00,34.08,34.1,34.08,34.09,24940.0,31.3931,31.4116,31.3931,31.4024,24940.0
2017-05-23 12:10:00,34.09,34.09,34.09,34.09,9304.0,31.4024,31.4024,31.4024,31.4024,9304.0
2017-05-23 12:20:00,34.08,34.09,34.04,34.04,42568.0,31.3931,31.4024,31.3563,31.3563,42568.0
2017-05-23 12:30:00,34.05,34.06,34.04,34.06,42296.0,31.3655,31.3747,31.3563,31.3747,42296.0
2017-05-23 12:40:00,34.05,34.06,34.03,34.04,99040.0,31.3655,31.3747,31.3471,31.3563,99040.0
2017-05-23 12:50:00,34.04,34.04,34.02,34.03,75248.0,31.3563,31.3563,31.3379,31.3471,75248.0
2017-05-23 13:00:00,34.04,34.05,34.04,34.04,7240.0,31.3563,31.3655,31.3563,31.3563,7240.0
2017-05-23 13:10:00,34.05,34.06,34.04,34.06,10844.0,31.3655,31.3747,31.3563,31.3747,10844.0
2017-05-23 13:20:00,34.05,34.06,34.05,34.06,92784.0,31.3655,31.3747,31.3655,31.3747,92784.0
2017-05-23 13:30:00,34.05,34.06,34.05,34.05,29792.0,31.3655,31.3747,31.3655,31.3655,29792.0
2017-05-23 13:40:00,34.05,34.05,34.03,34.04,196948.0,31.3655,31.3655,31.3471,31.3563,196948.0
2017-05-23 13:50:00,34.04,34.05,34.04,34.05,26028.0,31.3563,31.3655,31.3563,31.3655,26028.0
2017-05-23 14:00:00,34.05,34.06,34.05,34.06,18000.0,31.3655,31.3747,31.3655,31.3747,18000.0
2017-05-23 14:10:00,34.05,34.06,34.04,34.04,23340.0,31.3655,31.3747,31.3563,31.3563,23340.0
2017-05-23 14:20:00,34.04,34.05,34.03,34.05,20608.0,31.3563,31.3655,31.3471,31.3655,20608.0
2017-05-23 14:30:00,34.04,34.05,34.04,34.05,57132.0,31.3563,31.3655,31.3563,31.3655,57132.0
2017-05-23 14:40:00,34.06,34.07,34.05,34.06,62128.0,31.3747,31.3839,31.3655,31.3747,62128.0
2017-05-23 14:50:00,34.06,34.06,34.05,34.06,12256.0,31.3747,31.3747,31.3655,31.3747,12256.0
2017-05-23 15:00:00,34.06,34.08,34.05,34.07,18680.0,31.3747,31.3931,31.3655,31.3839,18680.0
2017-05-23 15:10:00,34.07,34.07,34.06,34.06,37804.0,31.3839,31.3839,31.3747,31.3747,37804.0
2017-05-23 15:20:00,34.05,34.06,34.04,34.05,17612.0,31.3655,31.3747,31.3563,31.3655,17612.0
2017-05-23 15:30:00,34.04,34.06,34.04,34.06,81544.0,31.3563,31.3747,31.3563,31.3747,81544.0
2017-05-23 15:40:00,34.05,34.05,34.03,34.03,44572.0,31.3655,31.3655,31.3471,31.3471,44572.0
2017-05-23 15:50:00,34.04,34.06,34.04,34.06,102596.0,31.3563,31.3747,31.3563,31.3747,102596.0
2017-05-24 09:30:00,34.12,34.12,34.08,34.08,62836.0,31.43,31.43,31.3931,31.3931,62836.0
2017-05-24 09:40:00,34.08,34.1,34.08,34.09,26252.0,31.3931,31.4116,31.3931,31.4024,26252.0
2017-05-24 09:50:00,34.1,34.12,34.1,34.1,9120.0,31.4116,31.43,31.4116,31.4116,9120.0
2017-05-24 10:00:00,34.1,34.1,34.07,34.08,10184.0,31.4116,31.4116,31.3839,31.3931,10184.0
2017-05-24 10:10:00,34.09,34.09,34.09,34.09,11764.0,31.4024,31.4024,31.4024,31.4024,11764.0
2017-05-24 10:20:00,34.09,34.11,34.09,34.1,10420.0,31.4024,31.4208,31.4024,31.4116,10420.0
2017-05-24 10:30:00,34.11,34.12,34.1,34.11,26316.0,31.4208,31.43,31.4116,31.4208,26316.0
2017-05-24 10:40:00,34.11,34.12,34.1,34.11,20720.0,31.4208,31.43,31.4116,31.4208,20720.0
2017-05-24 10:50:00,34.11,34.11,34.1,34.11,13416.0,31.4208,31.4208,31.4116,31.4208,13416.0
2017-05-24 11:00:00,34.11,34.11,34.09,34.1,13184.0,31.4208,31.4208,31.4024,31.4116,13184.0
2017-05-24 11:10:00,34.1,34.1,34.1,34.1,8780.0,31.4116,31.4116,31.4116,31.4116,8780.0
2017-05-24 11:20:00,34.1,34.11,34.1,34.11,8204.0,31.4116,31.4208,31.4116,31.4208,8204.0
2017-05-24 11:30:00,34.11,34.12,34.11,34.11,21684.0,31.4208,31.43,31.4208,31.4208,21684.0
2017-05-24 11:40:00,34.11,34.13,34.11,34.12,24792.0,31.4208,31.4392,31.4208,31.43,24792.0
2017-05-24 11:50:00,34.12,34.12,34.1,34.11,55132.0,31.43,31.43,31.4116,31.4208,55132.0
2017-05-24 12:00:00,34.12,34.12,34.1,34.11,39868.0,31.43,31.43,31.4116,31.4208,39868.0
2017-05-24 12:10:00,34.11,34.11,34.1,34.11,10520.0,31.4208,31.4208,31.4116,31.4208,10520.0
2017-05-24 12:20:00,34.11,34.12,34.11,34.12,5400.0,31.4208,31.43,31.4208,31.43,5400.0
2017-05-24 12:30:00,34.12,34.13,34.12,34.13,19600.0,31.43,31.4392,31.43,31.4392,19600.0
2017-05-24 12:40:00,34.12,34.12,34.12,34.12,99052.0,31.43,31.43,31.43,31.43,99052.0
2017-05-24 12:50:00,34.12,34.13,34.12,34.12,20704.0,31.43,31.4392,31.43,31.43,20704.0
2017-05-24 13:00:00,34.12,34.12,34.12,34.12,9080.0,31.43,31.43,31.43,31.43,9080.0
2017-05-24 13:10:00,34.12,34.13,34.12,34.12,11736.0,31.43,31.4392,31.43,31.43,11736.0
2017-05-24 13:20:00,34.12,34.12,34.1,34.11,40076.0,31.43,31.43,31.4116,31.4208,40076.0
2017-05-24 13:30:00,34.11,34.12,34.1,34.12,24912.0,31.4208,31.43,31.4116,31.43,24912.0
2017-05-24 13:40:00,34.12,34.13,34.12,34.12,111536.0,31.43,31.4392,31.43,31.43,111536.0
2017-05-24 13:50:00,34.13,34.13,34.12,34.12,35968.0,31.4392,31.4392,31.43,31.43,35968.0
2017-05-24 14:00:00,34.11,34.14,34.11,34.13,111192.0,31.4208,31.4484,31.4208,31.4392,111192.0
2017-05-24 14:10:00,34.13,34.17,34.13,34.17,61576.0,31.4392,31.476,31.4392,31.476,61576.0
2017-05-24 14:20:00,34.17,34.17,34.16,34.17,29824.0,31.476,31.476,31.4668,31.476,29824.0
2017-05-24 14:30:00,34.16,34.16,34.15,34.15,64760.0,31.4668,31.4668,31.4576,31.4576,64760.0
2017-05-24 14:40:00,34.15,34.16,34.15,34.16,14376.0,31.4576,31.4668,31.4576,31.4668,14376.0
2017-05-24 14:50:00,34.16,34.16,34.15,34.15,62400.0,31.4668,31.4668,31.4576,31.4576,62400.0
2017-05-24 15:00:00,34.16,34.16,34.14,34.15,29772.0,31.4668,31.4668,31.4484,31.4576,29772.0
2017-05-24 15:10:00,34.15,34.16,34.15,34.15,149932.0,31.4576,31.4668,31.4576,31.4576,149932.0
2017-05-24 15:20:00,34.16,34.17,34.16,34.17,540060.0,31.4668,31.476,31.4668,31.476,540060.0
2017-05-24 15:30:00,34.17,34.19,34.17,34.18,62148.0,31.476,31.4945,31.476,31.4853,62148.0
2017-05-24 15:40:00,34.19,34.2,34.18,34.19,69512.0,31.4945,31.5037,31.4853,31.4945,69512.0
2017-05-24 15:50:00,34.19,34.21,34.18,34.19,248072.0,31.4945,31.5129,31.4853,31.4945,248072.0
2017-05-25 09:30:00,34.27,34.29,34.25,34.28,104028.0,31.5682,31.5866,31.5497,31.5774,104028.0
2017-05-25 09:40:00,34.27,34.31,34.27,34.31,18892.0,31.5682,31.605,31.5682,31.605,18892.0
2017-05-25 09:50:00,34.31,34.33,34.3,34.31,50100.0,31.605,31.6234,31.5958,31.605,50100.0
2017-05-25 10:00:00,34.31,34.33,34.31,34.32,16680.0,31.605,31.6234,31.605,31.6142,16680.0
2017-05-25 10:10:00,34.34,34.36,34.33,34.36,29264.0,31.6326,31.6511,31.6234,31.6511,29264.0
2017-05-25 10:20:00,34.36,34.36,34.35,34.35,24436.0,31.6511,31.6511,31.6419,31.6419,24436.0
2017-05-25 10:30:00,34.37,34.38,34.36,34.38,41452.0,31.6603,31.6695,31.6511,31.6695,41452.0
2017-05-25 10:40:00,34.38,34.38,34.37,34.38,19724.0,31.6695,31.6695,31.6603,31.6695,19724.0
2017-05-25 10:50:00,34.38,34.39,34.38,34.38,12180.0,31.6695,31.6787,31.6695,31.6695,12180.0
2017-05-25 11:00:00,34.39,34.42,34.38,34.42,36868.0,31.6787,31.7063,31.6695,31.7063,36868.0
2017-05-25 11:10:00,34.42,34.43,34.41,34.42,36412.0,31.7063,31.7155,31.6971,31.7063,36412.0
2017-05-25 11:20:00,34.43,34.43,34.42,34.42,38932.0,31.7155,31.7155,31.7063,31.7063,38932.0
2017-05-25 11:30:00,34.43,34.44,34.39,34.39,36924.0,31.7155,31.7248,31.6787,31.6787,36924.0
2017-05-25 11:40:00,34.39,34.4,34.38,34.39,13064.0,31.6787,31.6879,31.6695,31.6787,13064.0
2017-05-25 11:50:00,34.4,34.41,34.39,34.4,11752.0,31.6879,31.6971,31.6787,31.6879,11752.0
2017-05-25 12:00:00,34.4,34.4,34.38,34.4,27480.0,31.6879,31.6879,31.6695,31.6879,27480.0
2017-05-25 12:10:00,34.4,34.4,34.39,34.4,22416.0,31.6879,31.6879,31.6787,31.6879,22416.0
2017-05-25 12:20:00,34.41,34.43,34.4,34.43,44460.0,31.6971,31.7155,31.6879,31.7155,44460.0
2017-05-25 12:30:00,34.42,34.45,34.42,34.44,26084.0,31.7063,31.734,31.7063,31.7248,26084.0
2017-05-25 12:40:00,34.44,34.45,34.44,34.44,22804.0,31.7248,31.734,31.7248,31.7248,22804.0
2017-05-25 12:50:00,34.44,34.46,34.44,34.46,25704.0,31.7248,31.7432,31.7248,31.7432,25704.0
2017-05-25 13:00:00,34.46,34.46,34.44,34.44,75764.0,31.7432,31.7432,31.7248,31.7248,75764.0
2017-05-25 13:10:00,34.44,34.45,34.44,34.45,34120.0,31.7248,31.734,31.7248,31.734,34120.0
2017-05-25 13:20:00,34.45,34.45,34.44,34.44,20704.0,31.734,31.734,31.7248,31.7248,20704.0
2017-05-25 13:30:00,34.44,34.44,34.42,34.43,14096.0,31.7248,31.7248,31.7063,31.7155,14096.0
2017-05-25 13:40:00,34.44,34.45,34.43,34.44,31044.0,31.7248,31.734,31.7155,31.7248,31044.0
2017-05-25 13:50:00,34.44,34.46,34.44,34.46,19736.0,31.7248,31.7432,31.7248,31.7432,19736.0
2017-05-25 14:00:00,34.46,34.46,34.45,34.46,26928.0,31.7432,31.7432,31.734,31.7432,26928.0
2017-05-25 14:10:00,34.46,34.46,34.45,34.46,12588.0,31.7432,31.7432,31.734,31.7432,12588.0
2017-05-25 14:20:00,34.47,34.48,34.46,34.47,24716.0,31.7524,31.7616,31.7432,31.7524,24716.0
2017-05-25 14:30:00,34.47,34.49,34.47,34.49,144024.0,31.7524,31.7708,31.7524,31.7708,144024.0
2017-05-25 14:40:00,34.49,34.49,34.48,34.48,161676.0,31.7708,31.7708,31.7616,31.7616,161676.0
2017-05-25 14:50:00,34.48,34.49,34.47,34.48,121804.0,31.7616,31.7708,31.7524,31.7616,121804.0
2017-05-25 15:00:00,34.48,34.48,34.47,34.47,19404.0,31.7616,31.7616,31.7524,31.7524,19404.0
2017-05-25 15:10:00,34.48,34.48,34.46,34.46,59512.0,31.7616,31.7616,31.7432,31.7432,59512.0
2017-05-25 15:20:00,34.46,34.46,34.44,34.46,19328.0,31.7432,31.7432,31.7248,31.7432,19328.0
2017-05-25 15:30:00,34.45,34.46,34.45,34.45,62244.0,31.734,31.7432,31.734,31.734,62244.0
2017-05-25 15:40:00,34.45,34.49,34.45,34.48,108356.0,31.734,31.7708,31.734,31.7616,108356.0
2017-05-25 15:50:00,34.47,34.47,34.42,34.44,224576.0,31.7524,31.7524,31.7063,31.7248,224576.0
2017-05-26 09:30:00,34.44,34.44,34.4,34.42,62716.0,31.7248,31.7248,31.6879,31.7063,62716.0
2017-05-26 09:40:00,34.41,34.43,34.4,34.42,14352.0,31.6971,31.7155,31.6879,31.7063,14352.0
2017-05-26 09:50:00,34.42,34.44,34.42,34.44,15192.0,31.7063,31.7248,31.7063,31.7248,15192.0
2017-05-26 10:00:00,34.45,34.46,34.44,34.44,15404.0,31.734,31.7432,31.7248,31.7248,15404.0
2017-05-26 10:10:00,34.44,34.45,34.43,34.45,32496.0,31.7248,31.734,31.7155,31.734,32496.0
2017-05-26 10:20:00,34.45,34.45,34.43,34.43,59332.0,31.734,31.734,31.7155,31.7155,59332.0
2017-05-26 10:30:00,34.44,34.46,34.44,34.46,29256.0,31.7248,31.7432,31.7248,31.7432,29256.0
2017-05-26 10:40:00,34.46,34.46,34.45,34.45,35636.0,31.7432,31.7432,31.734,31.734,35636.0
2017-05-26 10:50:00,34.45,34.45,34.43,34.43,25420.0,31.734,31.734,31.7155,31.7155,25420.0
2017-05-26 11:00:00,34.44,34.44,34.43,34.44,46268.0,31.7248,31.7248,31.7155,31.7248,46268.0
2017-05-26 11:10:00,34.44,34.45,34.43,34.43,61044.0,31.7248,31.734,31.7155,31.7155,61044.0
2017-05-26 11:20:00,34.43,34.44,34.42,34.44,38288.0,31.7155,31.7248,31.7063,31.7248,38288.0
2017-05-26 11:30:00,34.44,34.45,34.43,34.43,23980.0,31.7248,31.734,31.7155,31.7155,23980.0
2017-05-26 11:40:00,34.43,34.43,34.42,34.43,32620.0,31.7155,31.7155,31.7063,31.7155,32620.0
2017-05-26 11:50:00,34.43,34.43,34.41,34.41,24544.0,31.7155,31.7155,31.6971,31.6971,24544.0
2017-05-26 12:00:00,34.41,34.43,34.41,34.42,79788.0,31.6971,31.7155,31.6971,31.7063,79788.0
2017-05-26 12:10:00,34.42,34.44,34.42,34.44,16624.0,31.7063,31.7248,31.7063,31.7248,16624.0
2017-05-26 12:20:00,34.44,34.45,34.44,34.44,4624.0,31.7248,31.734,31.7248,31.7248,4624.0
2017-05-26 12:30:00,34.45,34.45,34.43,34.44,9648.0,31.734,31.734,31.7155,31.7248,9648.0
2017-05-26 12:40:00,34.44,34.45,34.44,34.44,14224.0,31.7248,31.734,31.7248,31.7248,14224.0
2017-05-26 12:50:00,34.44,34.45,34.43,34.44,11756.0,31.7248,31.734,31.7155,31.7248,11756.0
2017-05-26 13:00:00,34.44,34.44,34.43,34.43,11192.0,31.7248,31.7248,31.7155,31.7155,11192.0
2017-05-26 13:10:00,34.44,34.44,34.43,34.44,24876.0,31.7248,31.7248,31.7155,31.7248,24876.0
2017-05-26 13:20:00,34.44,34.44,34.43,34.43,13372.0,31.7248,31.7248,31.7155,31.7155,13372.0
2017-05-26 13:30:00,34.43,34.44,34.43,34.43,7920.0,31.7155,31.7248,31.7155,31.7155,7920.0
2017-05-26 13:40:00,34.43,34.43,34.42,34.42,18900.0,31.7155,31.7155,31.7063,31.7063,18900.0
2017-05-26 13:50:00,34.42,34.43,34.42,34.43,12712.0,31.7063,31.7155,31.7063,31.7155,12712.0
2017-05-26 14:00:00,34.43,34.43,34.42,34.43,82088.0,31.7155,31.7155,31.7063,31.7155,82088.0
2017-05-26 14:10:00,34.43,34.44,34.43,34.43,9420.0,31.7155,31.7248,31.7155,31.7155,9420.0
2017-05-26 14:20:00,34.43,34.44,34.43,34.44,25528.0,31.7155,31.7248,31.7155,31.7248,25528.0
2017-05-26 14:30:00,34.44,34.44,34.43,34.44,17960.0,31.7248,31.7248,31.7155,31.7248,17960.0
2017-05-26 14:40:00,34.44,34.44,34.43,34.44,14460.0,31.7248,31.7248,31.7155,31.7248,14460.0
2017-05-26 14:50:00,34.44,34.45,34.43,34.44,19120.0,31.7248,31.734,31.7155,31.7248,19120.0
2017-05-26 15:00:00,34.43,34.45,34.43,34.43,58872.0,31.7155,31.734,31.7155,31.7155,58872.0
2017-05-26 15:10:00,34.44,34.44,34.44,34.44,60400.0,31.7248,31.7248,31.7248,31.7248,60400.0
2017-05-26 15:20:00,34.44,34.44,34.43,34.44,31232.0,31.7248,31.7248,31.7155,31.7248,31232.0
2017-05-26 15:30:00,34.44,34.44,34.43,34.43,26816.0,31.7248,31.7248,31.7155,31.7155,26816.0
2017-05-26 15:40:00,34.43,34.44,34.43,34.44,67364.0,31.7155,31.7248,31.7155,31.7248,67364.0
2017-05-26 15:50:00,34.45,34.45,34.43,34.45,213216.0,31.734,31.734,31.7155,31.734,213216.0
2017-05-30 09:30:00,34.42,34.45,34.37,34.45,82476.0,31.7063,31.734,31.6603,31.734,82476.0
2017-05-30 09:40:00,34.44,34.46,34.44,34.46,10180.0,31.7248,31.7432,31.7248,31.7432,10180.0
2017-05-30 09:50:00,34.45,34.45,34.44,34.44,1600.0,31.734,31.734,31.7248,31.7248,1600.0
2017-05-30 10:00:00,34.44,34.45,34.43,34.43,21892.0,31.7248,31.734,31.7155,31.7155,21892.0
2017-05-30 10:10:00,34.43,34.43,34.41,34.42,11772.0,31.7155,31.7155,31.6971,31.7063,11772.0
2017-05-30 10:20:00,34.42,34.44,34.42,34.42,24540.0,31.7063,31.7248,31.7063,31.7063,24540.0
2017-05-30 10:30:00,34.43,34.45,34.43,34.45,10092.0,31.7155,31.734,31.7155,31.734,10092.0
2017-05-30 10:40:00,34.45,34.46,34.45,34.46,125752.0,31.734,31.7432,31.734,31.7432,125752.0
2017-05-30 10:50:00,34.46,34.46,34.45,34.45,25652.0,31.7432,31.7432,31.734,31.734,25652.0
2017-05-30 11:00:00,34.45,34.46,34.44,34.45,64396.0,31.734,31.7432,31.7248,31.734,64396.0
2017-05-30 11:10:00,34.45,34.45,34.44,34.45,49888.0,31.734,31.734,31.7248,31.734,49888.0
2017-05-30 11:20:00,34.45,34.45,34.43,34.44,6924.0,31.734,31.734,31.7155,31.7248,6924.0
2017-05-30 11:30:00,34.44,34.45,34.43,34.45,8632.0,31.7248,31.734,31.7155,31.734,8632.0
2017-05-30 11:40:00,34.45,34.45,34.44,34.45,24840.0,31.734,31.734,31.7248,31.734,24840.0
2017-05-30 11:50:00,34.45,34.45,34.44,34.44,23152.0,31.734,31.734,31.7248,31.7248,23152.0
2017-05-30 12:00:00,34.45,34.45,34.44,34.45,63388.0,31.734,31.734,31.7248,31.734,63388.0
2017-05-30 12:10:00,34.45,34.45,34.44,34.44,61496.0,31.734,31.734,31.7248,31.7248,61496.0
2017-05-30 12:20:00,34.44,34.46,34.44,34.46,12036.0,31.7248,31.7432,31.7248,31.7432,12036.0
2017-05-30 12:30:00,34.47,34.47,34.46,34.47,9684.0,31.7524,31.7524,31.7432,31.7524,9684.0
2017-05-30 12:40:00,34.46,34.46,34.46,34.46,9472.0,31.7432,31.7432,31.7432,31.7432,9472.0
2017-05-30 12:50:00,34.46,34.47,34.45,34.47,25864.0,31.7432,31.7524,31.734,31.7524,25864.0
2017-05-30 13:00:00,34.47,34.48,34.46,34.47,29848.0,31.7524,31.7616,31.7432,31.7524,29848.0
2017-05-30 13:10:00,34.47,34.47,34.46,34.46,13476.0,31.7524,31.7524,31.7432,31.7432,13476.0
2017-05-30 13:20:00,34.46,34.46,34.45,34.46,12236.0,31.7432,31.7432,31.734,31.7432,12236.0
2017-05-30 13:30:00,34.45,34.46,34.45,34.46,35792.0,31.734,31.7432,31.734,31.7432,35792.0
2017-05-30 13:40:00,34.45,34.46,34.45,34.45,8780.0,31.734,31.7432,31.734,31.734,8780.0
2017-05-30 13:50:00,34.45,34.46,34.45,34.45,8704.0,31.734,31.7432,31.734,31.734,8704.0
2017-05-30 14:00:00,34.45,34.46,34.45,34.45,15952.0,31.734,31.7432,31.734,31.734,15952.0
2017-05-30 14:10:00,34.46,34.46,34.45,34.46,25568.0,31.7432,31.7432,31.734,31.7432,25568.0
2017-05-30 14:20:00,34.45,34.46,34.45,34.46,2568.0,31.734,31.7432,31.734,31.7432,2568.0
2017-05-30 14:30:00,34.46,34.46,34.45,34.45,13952.0,31.7432,31.7432,31.734,31.734,13952.0
2017-05-30 14:40:00,34.45,34.46,34.45,34.46,51196.0,31.734,31.7432,31.734,31.7432,51196.0
2017-05-30 14:50:00,34.46,34.46,34.45,34.46,13820.0,31.7432,31.7432,31.734,31.7432,13820.0
2017-05-30 15:00:00,34.47,34.48,34.46,34.47,17300.0,31.7524,31.7616,31.7432,31.7524,17300.0
2017-05-30 15:10:00,34.47,34.48,34.47,34.47,38792.0,31.7524,31.7616,31.7524,31.7524,38792.0
2017-05-30 15:20:00,34.46,34.47,34.46,34.47,18900.0,31.7432,31.7524,31.7432,31.7524,18900.0
2017-05-30 15:30:00,34.47,34.48,34.47,34.47,29504.0,31.7524,31.7616,31.7524,31.7524,29504.0
2017-05-30 15:40:00,34.47,34.48,34.47,34.47,21660.0,31.7524,31.7616,31.7524,31.7524,21660.0
2017-05-30 15:50:00,34.47,34.48,34.45,34.45,55700.0,31.7524,31.7616,31.734,31.734,55700.0
2017-05-31 09:30:00,34.52,34.53,34.5,34.52,54468.0,31.7985,31.8077,31.78,31.7985,54468.0
2017-05-31 09:40:00,34.52,34.54,34.5,34.5,8408.0,31.7985,31.8169,31.78,31.78,8408.0
2017-05-31 09:50:00,34.49,34.49,34.39,34.39,7564.0,31.7708,31.7708,31.6787,31.6787,7564.0
2017-05-31 10:00:00,34.38,34.38,34.34,34.35,45632.0,31.6695,31.6695,31.6326,31.6419,45632.0
2017-05-31 10:10:00,34.39,34.41,34.38,34.4,16200.0,31.6787,31.6971,31.6695,31.6879,16200.0
2017-05-31 10:20:00,34.4,34.4,34.39,34.4,24864.0,31.6879,31.6879,31.6787,31.6879,24864.0
2017-05-31 10:30:00,34.4,34.42,34.38,34.41,16016.0,31.6879,31.7063,31.6695,31.6971,16016.0
2017-05-31 10:40:00,34.41,34.43,34.41,34.43,11888.0,31.6971,31.7155,31.6971,31.7155,11888.0
2017-05-31 10:50:00,34.42,34.45,34.41,34.45,14768.0,31.7063,31.734,31.6971,31.734,14768.0
2017-05-31 11:00:00,34.45,34.46,34.44,34.45,26872.0,31.734,31.7432,31.7248,31.734,26872.0
2017-05-31 11:10:00,34.45,34.45,34.41,34.42,4220.0,31.734,31.734,31.6971,31.7063,4220.0
2017-05-31 11:20:00,34.43,34.45,34.41,34.42,14700.0,31.7155,31.734,31.6971,31.7063,14700.0
2017-05-31 11:30:00,34.42,34.42,34.38,34.42,23676.0,31.7063,31.7063,31.6695,31.7063,23676.0
2017-05-31 11:40:00,34.4,34.43,34.4,34.43,14716.0,31.6879,31.7155,31.6879,31.7155,14716.0
2017-05-31 11:50:00,34.43,34.43,34.42,34.43,15036.0,31.7155,31.7155,31.7063,31.7155,15036.0
2017-05-31 12:00:00,34.43,34.45,34.43,34.45,21232.0,31.7155,31.734,31.7155,31.734,21232.0
2017-05-31 12:10:00,34.44,34.45,34.43,34.43,12744.0,31.7248,31.734,31.7155,31.7155,12744.0
2017-05-31 12:20:00,34.43,34.44,34.42,34.43,4624.0,31.7155,31.7248,31.7063,31.7155,4624.0
2017-05-31 12:30:00,34.42,34.44,34.42,34.44,20108.0,31.7063,31.7248,31.7063,31.7248,20108.0
2017-05-31 12:40:00,34.43,34.44,34.41,34.41,35396.0,31.7155,31.7248,31.6971,31.6971,35396.0
2017-05-31 12:50:00,34.41,34.42,34.4,34.41,26940.0,31.6971,31.7063,31.6879,31.6971,26940.0
2017-05-31 13:00:00,34.41,34.43,34.41,34.43,17220.0,31.6971,31.7155,31.6971,31.7155,17220.0
2017-05-31 13:10:00,34.44,34.46,34.43,34.43,26400.0,31.7248,31.7432,31.7155,31.7155,26400.0
2017-05-31 13:20:00,34.43,34.44,34.42,34.42,59868.0,31.7155,31.7248,31.7063,31.7063,59868.0
2017-05-31 13:30:00,34.42,34.43,34.42,34.43,7576.0,31.7063,31.7155,31.7063,31.7155,7576.0
2017-05-31 13:40:00,34.43,34.43,34.41,34.41,23488.0,31.7155,31.7155,31.6971,31.6971,23488.0
2017-05-31 13:50:00,34.41,34.43,34.41,34.42,19084.0,31.6971,31.7155,31.6971,31.7063,19084.0
2017-05-31 14:00:00,34.42,34.43,34.4,34.4,71220.0,31.7063,31.7155,31.6879,31.6879,71220.0
2017-05-31 14:10:00,34.41,34.41,34.38,34.41,43552.0,31.6971,31.6971,31.6695,31.6971,43552.0
2017-05-31 14:20:00,34.41,34.42,34.4,34.42,24956.0,31.6971,31.7063,31.6879,31.7063,24956.0
2017-05-31 14:30:00,34.41,34.43,34.41,34.43,12544.0,31.6971,31.7155,31.6971,31.7155,12544.0
2017-05-31 14:40:00,34.43,34.44,34.43,34.43,34964.0,31.7155,31.7248,31.7155,31.7155,34964.0
2017-05-31 14:50:00,34.43,34.43,34.42,34.43,137644.0,31.7155,31.7155,31.7063,31.7155,137644.0
2017-05-31 15:00:00,34.43,34.46,34.42,34.42,77564.0,31.7155,31.7432,31.7063,31.7063,77564.0
2017-05-31 15:10:00,34.42,34.45,34.42,34.45,21704.0,31.7063,31.734,31.7063,31.734,21704.0
2017-05-31 15:20:00,34.45,34.46,34.44,34.46,46960.0,31.734,31.7432,31.7248,31.7432,46960.0
2017-05-31 15:30:00,34.46,34.47,34.46,34.46,12188.0,31.7432,31.7524,31.7432,31.7432,12188.0
2017-05-31 15:40:00,34.47,34.48,34.46,34.48,64832.0,31.7524,31.7616,31.7432,31.7616,64832.0
2017-05-31 15:50:00,34.48,34.49,34.47,34.47,254080.0,31.7616,31.7708,31.7524,31.7524,254080.0
2017-06-01 09:30:00,34.54,34.54,34.52,34.52,30088.0,31.8169,31.8169,31.7985,31.7985,30088.0
2017-06-01 09:40:00,34.52,34.57,34.52,34.57,19740.0,31.7985,31.8445,31.7985,31.8445,19740.0
2017-06-01 09:50:00,34.57,34.58,34.52,34.53,21812.0,31.8445,31.8537,31.7985,31.8077,21812.0
2017-06-01 10:00:00,34.54,34.54,34.5,34.5,7444.0,31.8169,31.8169,31.78,31.78,7444.0
2017-06-01 10:10:00,34.52,34.52,34.48,34.49,26656.0,31.7985,31.7985,31.7616,31.7708,26656.0
2017-06-01 10:20:00,34.51,34.51,34.48,34.49,6860.0,31.7892,31.7892,31.7616,31.7708,6860.0
2017-06-01 10:30:00,34.49,34.49,34.48,34.49,7868.0,31.7708,31.7708,31.7616,31.7708,7868.0
2017-06-01 10:40:00,34.5,34.5,34.49,34.49,12992.0,31.78,31.78,31.7708,31.7708,12992.0
2017-06-01 10:50:00,34.49,34.49,34.48,34.49,27100.0,31.7708,31.7708,31.7616,31.7708,27100.0
2017-06-01 11:00:00,34.49,34.52,34.48,34.51,55092.0,31.7708,31.7985,31.7616,31.7892,55092.0
2017-06-01 11:10:00,34.52,34.52,34.51,34.51,57372.0,31.7985,31.7985,31.7892,31.7892,57372.0
2017-06-01 11:20:00,34.52,34.52,34.51,34.52,15320.0,31.7985,31.7985,31.7892,31.7985,15320.0
2017-06-01 11:30:00,34.52,34.53,34.52,34.52,20940.0,31.7985,31.8077,31.7985,31.7985,20940.0
2017-06-01 11:40:00,34.52,34.53,34.52,34.53,31332.0,31.7985,31.8077,31.7985,31.8077,31332.0
2017-06-01 11:50:00,34.53,34.56,34.52,34.55,15336.0,31.8077,31.8353,31.7985,31.8261,15336.0
2017-06-01 12:00:00,34.56,34.58,34.56,34.57,27716.0,31.8353,31.8537,31.8353,31.8445,27716.0
2017-06-01 12:10:00,34.57,34.57,34.56,34.57,54760.0,31.8445,31.8445,31.8353,31.8445,54760.0
2017-06-01 12:20:00,34.57,34.58,34.56,34.57,27488.0,31.8445,31.8537,31.8353,31.8445,27488.0
2017-06-01 12:30:00,34.57,34.59,34.57,34.58,25208.0,31.8445,31.8629,31.8445,31.8537,25208.0
2017-06-01 12:40:00,34.57,34.58,34.57,34.58,15224.0,31.8445,31.8537,31.8445,31.8537,15224.0
2017-06-01 12:50:00,34.59,34.61,34.59,34.6,833440.0,31.8629,31.8814,31.8629,31.8721,833440.0
2017-06-01 13:00:00,34.61,34.62,34.6,34.62,30468.0,31.8814,31.8906,31.8721,31.8906,30468.0
2017-06-01 13:10:00,34.62,34.62,34.61,34.62,21152.0,31.8906,31.8906,31.8814,31.8906,21152.0
2017-06-01 13:20:00,34.62,34.63,34.62,34.62,22096.0,31.8906,31.8998,31.8906,31.8906,22096.0
2017-06-01 13:30:00,34.62,34.63,34.6,34.6,56404.0,31.8906,31.8998,31.8721,31.8721,56404.0
2017-06-01 13:40:00,34.61,34.61,34.6,34.61,10840.0,31.8814,31.8814,31.8721,31.8814,10840.0
2017-06-01 13:50:00,34.61,34.62,34.6,34.61,888028.0,31.8814,31.8906,31.8721,31.8814,888028.0
2017-06-01 14:00:00,34.61,34.62,34.6,34.62,21000.0,31.8814,31.8906,31.8721,31.8906,21000.0
2017-06-01 14:10:00,34.62,34.63,34.62,34.63,21624.0,31.8906,31.8998,31.8906,31.8998,21624.0
2017-06-01 14:20:00,34.63,34.63,34.62,34.62,27312.0,31.8998,31.8998,31.8906,31.8906,27312.0
2017-06-01 14:30:00,34.62,34.62,34.6,34.6,28812.0,31.8906,31.8906,31.8721,31.8721,28812.0
2017-06-01 14:40:00,34.6,34.61,34.6,34.61,12260.0,31.8721,31.8814,31.8721,31.8814,12260.0
2017-06-01 14:50:00,34.61,34.61,34.6,34.6,52164.0,31.8814,31.8814,31.8721,31.8721,52164.0
2017-06-01 15:00:00,34.6,34.61,34.6,34.61,33252.0,31.8721,31.8814,31.8721,31.8814,33252.0
2017-06-01 15:10:00,34.61,34.62,34.61,34.62,40684.0,31.8814,31.8906,31.8814,31.8906,40684.0
2017-06-01 15:20:00,34.62,34.63,34.61,34.62,79400.0,31.8906,31.8998,31.8814,31.8906,79400.0
2017-06-01 15:30:00,34.62,34.63,34.61,34.63,36372.0,31.8906,31.8998,31.8814,31.8998,36372.0
2017-06-01 15:40:00,34.63,34.64,34.62,34.63,45052.0,31.8998,31.909,31.8906,31.8998,45052.0
2017-06-01 15:50:00,34.64,34.68,34.64,34.68,84784.0,31.909,31.9458,31.909,31.9458,84784.0
2017-06-02 09:30:00,34.74,34.78,34.73,34.73,68604.0,32.0011,32.038,31.9919,31.9919,68604.0
2017-06-02 09:40:00,34.73,34.74,34.71,34.74,39744.0,31.9919,32.0011,31.9735,32.0011,39744.0
2017-06-02 09:50:00,34.73,34.73,34.71,34.73,38016.0,31.9919,31.9919,31.9735,31.9919,38016.0
2017-06-02 10:00:00,34.73,34.75,34.73,34.75,25408.0,31.9919,32.0103,31.9919,32.0103,25408.0
2017-06-02 10:10:00,34.75,34.76,34.74,34.75,16720.0,32.0103,32.0195,32.0011,32.0103,16720.0
2017-06-02 10:20:00,34.75,34.77,34.75,34.77,16972.0,32.0103,32.0287,32.0103,32.0287,16972.0
2017-06-02 10:30:00,34.77,34.78,34.76,34.78,22128.0,32.0287,32.038,32.0195,32.038,22128.0
2017-06-02 10:40:00,34.79,34.79,34.77,34.77,28128.0,32.0472,32.0472,32.0287,32.0287,28128.0
2017-06-02 10:50:00,34.78,34.81,34.78,34.8,14000.0,32.038,32.0656,32.038,32.0564,14000.0
2017-06-02 11:00:00,34.8,34.82,34.8,34.8,21264.0,32.0564,32.0748,32.0564,32.0564,21264.0
2017-06-02 11:10:00,34.8,34.82,34.8,34.82,50760.0,32.0564,32.0748,32.0564,32.0748,50760.0
2017-06-02 11:20:00,34.81,34.83,34.81,34.83,64872.0,32.0656,32.084,32.0656,32.084,64872.0
2017-06-02 11:30:00,34.82,34.85,34.82,34.84,9744.0,32.0748,32.1024,32.0748,32.0932,9744.0
2017-06-02 11:40:00,34.85,34.86,34.85,34.86,18648.0,32.1024,32.1116,32.1024,32.1116,18648.0
2017-06-02 11:50:00,34.86,34.87,34.85,34.86,11248.0,32.1116,32.1209,32.1024,32.1116,11248.0
2017-06-02 12:00:00,34.87,34.87,34.84,34.85,12552.0,32.1209,32.1209,32.0932,32.1024,12552.0
2017-06-02 12:10:00,34.85,34.86,34.84,34.86,14912.0,32.1024,32.1116,32.0932,32.1116,14912.0
2017-06-02 12:20:00,34.87,34.87,34.86,34.87,15188.0,32.1209,32.1209,32.1116,32.1209,15188.0
2017-06-02 12:30:00,34.87,34.87,34.86,34.86,5692.0,32.1209,32.1209,32.1116,32.1116,5692.0
2017-06-02 12:40:00,34.86,34.86,34.85,34.86,12016.0,32.1116,32.1116,32.1024,32.1116,12016.0
2017-06-02 12:50:00,34.86,34.87,34.85,34.87,15372.0,32.1116,32.1209,32.1024,32.1209,15372.0
2017-06-02 13:00:00,34.87,34.88,34.86,34.86,88684.0,32.1209,32.1301,32.1116,32.1116,88684.0
2017-06-02 13:10:00,34.86,34.87,34.85,34.86,8916.0,32.1116,32.1209,32.1024,32.1116,8916.0
2017-06-02 13:20:00,34.86,34.88,34.85,34.88,20240.0,32.1116,32.1301,32.1024,32.1301,20240.0
2017-06-02 13:30:00,34.88,34.91,34.88,34.9,18688.0,32.1301,32.1577,32.1301,32.1485,18688.0
2017-06-02 13:40:00,34.89,34.91,34.89,34.9,19920.0,32.1393,32.1577,32.1393,32.1485,19920.0
2017-06-02 13:50:00,34.9,34.91,34.89,34.89,7032.0,32.1485,32.1577,32.1393,32.1393,7032.0
2017-06-02 14:00:00,34.89,34.9,34.89,34.89,85188.0,32.1393,32.1485,32.1393,32.1393,85188.0
2017-06-02 14:10:00,34.89,34.9,34.88,34.9,69564.0,32.1393,32.1485,32.1301,32.1485,69564.0
2017-06-02 14:20:00,34.9,34.91,34.87,34.87,31280.0,32.1485,32.1577,32.1209,32.1209,31280.0
2017-06-02 14:30:00,34.87,34.88,34.87,34.88,83044.0,32.1209,32.1301,32.1209,32.1301,83044.0
2017-06-02 14:40:00,34.88,34.88,34.87,34.88,78352.0,32.1301,32.1301,32.1209,32.1301,78352.0
2017-06-02 14:50:00,34.88,34.89,34.87,34.89,86376.0,32.1301,32.1393,32.1209,32.1393,86376.0
2017-06-02 15:00:00,34.89,34.9,34.89,34.89,63188.0,32.1393,32.1485,32.1393,32.1393,63188.0
2017-06-02 15:10:00,34.89,34.9,34.89,34.9,56208.0,32.1393,32.1485,32.1393,32.1485,56208.0
2017-06-02 15:20:00,34.9,34.92,34.9,34.91,37532.0,32.1485,32.1669,32.1485,32.1577,37532.0
2017-06-02 15:30:00,34.91,34.93,34.91,34.93,18292.0,32.1577,32.1761,32.1577,32.1761,18292.0
2017-06-02 15:40:00,34.93,34.93,34.89,34.89,46224.0,32.1761,32.1761,32.1393,32.1393,46224.0
2017-06-02 15:50:00,34.9,34.91,34.88,34.9,216712.0,32.1485,32.1577,32.1301,32.1485,216712.0
2017-06-05 09:30:00,34.91,34.91,34.86,34.88,50932.0,32.1577,32.1577,32.1116,32.1301,50932.0
2017-06-05 09:40:00,34.86,34.9,34.86,34.89,71676.0,32.1116,32.1485,32.1116,32.1393,71676.0
2017-06-05 09:50:00,34.9,34.91,34.9,34.91,11688.0,32.1485,32.1577,32.1485,32.1577,11688.0
2017-06-05 10:00:00,34.93,34.93,34.9,34.9,18296.0,32.1761,32.1761,32.1485,32.1485,18296.0
2017-06-05 10:10:00,34.9,34.92,34.9,34.91,14852.0,32.1485,32.1669,32.1485,32.1577,14852.0
2017-06-05 10:20:00,34.92,34.92,34.91,34.91,10440.0,32.1669,32.1669,32.1577,32.1577,10440.0
2017-06-05 10:30:00,34.91,34.92,34.9,34.91,32808.0,32.1577,32.1669,32.1485,32.1577,32808.0
2017-06-05 10:40:00,34.91,34.93,34.91,34.93,33104.0,32.1577,32.1761,32.1577,32.1761,33104.0
2017-06-05 10:50:00,34.92,34.93,34.9,34.91,12368.0,32.1669,32.1761,32.1485,32.1577,12368.0
2017-06-05 11:00:00,34.9,34.9,34.88,34.89,28196.0,32.1485,32.1485,32.1301,32.1393,28196.0
2017-06-05 11:10:00,34.9,34.91,34.9,34.91,9728.0,32.1485,32.1577,32.1485,32.1577,9728.0
2017-06-05 11:20:00,34.9,34.9,34.87,34.88,13032.0,32.1485,32.1485,32.1209,32.1301,13032.0
2017-06-05 11:30:00,34.87,34.89,34.87,34.87,5928.0,32.1209,32.1393,32.1209,32.1209,5928.0
2017-06-05 11:40:00,34.88,34.89,34.87,34.88,25392.0,32.1301,32.1393,32.1209,32.1301,25392.0
2017-06-05 11:50:00,34.88,34.9,34.88,34.9,47824.0,32.1301,32.1485,32.1301,32.1485,47824.0
2017-06-05 12:00:00,34.91,34.91,34.9,34.91,10484.0,32.1577,32.1577,32.1485,32.1577,10484.0
2017-06-05 12:10:00,34.91,34.92,34.9,34.91,21156.0,32.1577,32.1669,32.1485,32.1577,21156.0
2017-06-05 12:20:00,34.91,34.91,34.9,34.9,20368.0,32.1577,32.1577,32.1485,32.1485,20368.0
2017-06-05 12:30:00,34.91,34.91,34.9,34.9,13780.0,32.1577,32.1577,32.1485,32.1485,13780.0
2017-06-05 12:40:00,34.9,34.91,34.89,34.89,12288.0,32.1485,32.1577,32.1393,32.1393,12288.0
2017-06-05 12:50:00,34.89,34.89,34.88,34.89,24128.0,32.1393,32.1393,32.1301,32.1393,24128.0
2017-06-05 13:00:00,34.9,34.91,34.9,34.91,6112.0,32.1485,32.1577,32.1485,32.1577,6112.0
2017-06-05 13:10:00,34.9,34.92,34.9,34.92,18208.0,32.1485,32.1669,32.1485,32.1669,18208.0
2017-06-05 13:20:00,34.92,34.92,34.91,34.92,35492.0,32.1669,32.1669,32.1577,32.1669,35492.0
2017-06-05 13:30:00,34.91,34.92,34.9,34.91,26448.0,32.1577,32.1669,32.1485,32.1577,26448.0
2017-06-05 13:40:00,34.9,34.91,34.9,34.91,42304.0,32.1485,32.1577,32.1485,32.1577,42304.0
2017-06-05 13:50:00,34.9,34.91,34.9,34.9,11696.0,32.1485,32.1577,32.1485,32.1485,11696.0
2017-06-05 14:00:00,34.9,34.9,34.89,34.89,41500.0,32.1485,32.1485,32.1393,32.1393,41500.0
2017-06-05 14:10:00,34.9,34.91,34.89,34.9,116916.0,32.1485,32.1577,32.1393,32.1485,116916.0
2017-06-05 14:20:00,34.9,34.91,34.9,34.91,16412.0,32.1485,32.1577,32.1485,32.1577,16412.0
2017-06-05 14:30:00,34.9,34.91,34.9,34.91,65044.0,32.1485,32.1577,32.1485,32.1577,65044.0
2017-06-05 14:40:00,34.91,34.91,34.9,34.91,75272.0,32.1577,32.1577,32.1485,32.1577,75272.0
2017-06-05 14:50:00,34.91,34.92,34.9,34.91,46036.0,32.1577,32.1669,32.1485,32.1577,46036.0
2017-06-05 15:00:00,34.9,34.91,34.9,34.91,129648.0,32.1485,32.1577,32.1485,32.1577,129648.0
2017-06-05 15:10:00,34.91,34.92,34.9,34.9,29176.0,32.1577,32.1669,32.1485,32.1485,29176.0
2017-06-05 15:20:00,34.9,34.91,34.9,34.91,25048.0,32.1485,32.1577,32.1485,32.1577,25048.0
2017-06-05 15:30:00,34.91,34.92,34.91,34.91,478316.0,32.1577,32.1669,32.1577,32.1577,478316.0
2017-06-05 15:40:00,34.92,34.92,34.9,34.9,62724.0,32.1669,32.1669,32.1485,32.1485,62724.0
2017-06-05 15:50:00,34.9,34.9,34.88,34.89,153748.0,32.1485,32.1485,32.1301,32.1393,153748.0
2017-06-06 09:30:00,34.82,34.85,34.8,34.83,43880.0,32.0748,32.1024,32.0564,32.084,43880.0
2017-06-06 09:40:00,34.84,34.88,34.83,34.87,83212.0,32.0932,32.1301,32.084,32.1209,83212.0
2017-06-06 09:50:00,34.87,34.88,34.87,34.88,95508.0,32.1209,32.1301,32.1209,32.1301,95508.0
2017-06-06 10:00:00,34.87,34.88,34.85,34.87,26820.0,32.1209,32.1301,32.1024,32.1209,26820.0
2017-06-06 10:10:00,34.87,34.9,34.87,34.89,46588.0,32.1209,32.1485,32.1209,32.1393,46588.0
2017-06-06 10:20:00,34.88,34.89,34.88,34.88,32140.0,32.1301,32.1393,32.1301,32.1301,32140.0
2017-06-06 10:30:00,34.88,34.9,34.87,34.88,9892.0,32.1301,32.1485,32.1209,32.1301,9892.0
2017-06-06 10:40:00,34.87,34.89,34.87,34.89,22488.0,32.1209,32.1393,32.1209,32.1393,22488.0
2017-06-06 10:50:00,34.88,34.89,34.88,34.88,17008.0,32.1301,32.1393,32.1301,32.1301,17008.0
2017-06-06 11:00:00,34.87,34.88,34.85,34.86,20644.0,32.1209,32.1301,32.1024,32.1116,20644.0
2017-06-06 11:10:00,34.86,34.88,34.85,34.85,17804.0,32.1116,32.1301,32.1024,32.1024,17804.0
2017-06-06 11:20:00,34.85,34.86,34.85,34.85,22912.0,32.1024,32.1116,32.1024,32.1024,22912.0
2017-06-06 11:30:00,34.86,34.88,34.85,34.87,26604.0,32.1116,32.1301,32.1024,32.1209,26604.0
2017-06-06 11:40:00,34.88,34.9,34.87,34.89,35116.0,32.1301,32.1485,32.1209,32.1393,35116.0
2017-06-06 11:50:00,34.89,34.9,34.88,34.88,30688.0,32.1393,32.1485,32.1301,32.1301,30688.0
2017-06-06 12:00:00,34.89,34.89,34.88,34.88,7580.0,32.1393,32.1393,32.1301,32.1301,7580.0
2017-06-06 12:10:00,34.88,34.89,34.88,34.88,4348.0,32.1301,32.1393,32.1301,32.1301,4348.0
2017-06-06 12:20:00,34.88,34.88,34.87,34.87,7656.0,32.1301,32.1301,32.1209,32.1209,7656.0
2017-06-06 12:30:00,34.88,34.88,34.87,34.87,9060.0,32.1301,32.1301,32.1209,32.1209,9060.0
2017-06-06 12:40:00,34.87,34.88,34.87,34.88,9364.0,32.1209,32.1301,32.1209,32.1301,9364.0
2017-06-06 12:50:00,34.89,34.89,34.88,34.89,267376.0,32.1393,32.1393,32.1301,32.1393,267376.0
2017-06-06 13:00:00,34.88,34.89,34.88,34.88,6520.0,32.1301,32.1393,32.1301,32.1301,6520.0
2017-06-06 13:10:00,34.87,34.87,34.85,34.86,7700.0,32.1209,32.1209,32.1024,32.1116,7700.0
2017-06-06 13:20:00,34.86,34.86,34.85,34.85,16456.0,32.1116,32.1116,32.1024,32.1024,16456.0
2017-06-06 13:30:00,34.85,34.85,34.85,34.85,20264.0,32.1024,32.1024,32.1024,32.1024,20264.0
2017-06-06 13:40:00,34.85,34.85,34.84,34.85,12208.0,32.1024,32.1024,32.0932,32.1024,12208.0
2017-06-06 13:50:00,34.85,34.85,34.85,34.85,14016.0,32.1024,32.1024,32.1024,32.1024,14016.0
2017-06-06 14:00:00,34.85,34.87,34.85,34.87,23552.0,32.1024,32.1209,32.1024,32.1209,23552.0
2017-06-06 14:10:00,34.87,34.88,34.86,34.88,27772.0,32.1209,32.1301,32.1116,32.1301,27772.0
2017-06-06 14:20:00,34.87,34.88,34.86,34.88,11880.0,32.1209,32.1301,32.1116,32.1301,11880.0
2017-06-06 14:30:00,34.87,34.91,34.87,34.89,16056.0,32.1209,32.1577,32.1209,32.1393,16056.0
2017-06-06 14:40:00,34.89,34.9,34.89,34.9,21676.0,32.1393,32.1485,32.1393,32.1485,21676.0
2017-06-06 14:50:00,34.9,34.91,34.89,34.9,33408.0,32.1485,32.1577,32.1393,32.1485,33408.0
2017-06-06 15:00:00,34.9,34.9,34.88,34.88,31484.0,32.1485,32.1485,32.1301,32.1301,31484.0
2017-06-06 15:10:00,34.88,34.88,34.86,34.87,83432.0,32.1301,32.1301,32.1116,32.1209,83432.0
2017-06-06 15:20:00,34.87,34.87,34.82,34.82,55664.0,32.1209,32.1209,32.0748,32.0748,55664.0
2017-06-06 15:30:00,34.82,34.82,34.77,34.8,38676.0,32.0748,32.0748,32.0287,32.0564,38676.0
2017-06-06 15:40:00,34.79,34.81,34.78,34.78,48424.0,32.0472,32.0656,32.038,32.038,48424.0
2017-06-06 15:50:00,34.78,34.81,34.78,34.79,98360.0,32.038,32.0656,32.038,32.0472,98360.0
2017-06-07 09:30:00,34.86,34.89,34.84,34.88,53344.0,32.1116,32.1393,32.0932,32.1301,53344.0
2017-06-07 09:40:00,34.89,34.89,34.86,34.86,31892.0,32.1393,32.1393,32.1116,32.1116,31892.0
2017-06-07 09:50:00,34.83,34.87,34.83,34.86,54760.0,32.084,32.1209,32.084,32.1116,54760.0
2017-06-07 10:00:00,34.86,34.88,34.86,34.87,7164.0,32.1116,32.1301,32.1116,32.1209,7164.0
2017-06-07 10:10:00,34.87,34.87,34.85,34.86,9584.0,32.1209,32.1209,32.1024,32.1116,9584.0
2017-06-07 10:20:00,34.87,34.87,34.83,34.83,12988.0,32.1209,32.1209,32.084,32.084,12988.0
2017-06-07 10:30:00,34.83,34.84,34.81,34.82,30480.0,32.084,32.0932,32.0656,32.0748,30480.0
2017-06-07 10:40:00,34.8,34.81,34.79,34.81,16056.0,32.0564,32.0656,32.0472,32.0656,16056.0
2017-06-07 10:50:00,34.81,34.83,34.8,34.82,17080.0,32.0656,32.084,32.0564,32.0748,17080.0
2017-06-07 11:00:00,34.82,34.85,34.82,34.84,8752.0,32.0748,32.1024,32.0748,32.0932,8752.0
2017-06-07 11:10:00,34.85,34.85,34.84,34.84,24852.0,32.1024,32.1024,32.0932,32.0932,24852.0
2017-06-07 11:20:00,34.84,34.85,34.81,34.81,9260.0,32.0932,32.1024,32.0656,32.0656,9260.0
2017-06-07 11:30:00,34.82,34.83,34.82,34.83,11452.0,32.0748,32.084,32.0748,32.084,11452.0
2017-06-07 11:40:00,34.82,34.83,34.82,34.82,197672.0,32.0748,32.084,32.0748,32.0748,197672.0
2017-06-07 11:50:00,34.82,34.84,34.82,34.83,48464.0,32.0748,32.0932,32.0748,32.084,48464.0
2017-06-07 12:00:00,34.83,34.83,34.8,34.8,14016.0,32.084,32.084,32.0564,32.0564,14016.0
2017-06-07 12:10:00,34.8,34.81,34.8,34.81,7296.0,32.0564,32.0656,32.0564,32.0656,7296.0
2017-06-07 12:20:00,34.81,34.81,34.8,34.81,22084.0,32.0656,32.0656,32.0564,32.0656,22084.0
2017-06-07 12:30:00,34.8,34.8,34.79,34.8,25548.0,32.0564,32.0564,32.0472,32.0564,25548.0
2017-06-07 12:40:00,34.79,34.8,34.75,34.76,17132.0,32.0472,32.0564,32.0103,32.0195,17132.0
2017-06-07 12:50:00,34.75,34.77,34.72,34.76,53968.0,32.0103,32.0287,31.9827,32.0195,53968.0
2017-06-07 13:00:00,34.77,34.78,34.76,34.77,15196.0,32.0287,32.038,32.0195,32.0287,15196.0
2017-06-07 13:10:00,34.77,34.78,34.77,34.77,23704.0,32.0287,32.038,32.0287,32.0287,23704.0
2017-06-07 13:20:00,34.77,34.8,34.76,34.79,53600.0,32.0287,32.0564,32.0195,32.0472,53600.0
2017-06-07 13:30:00,34.79,34.8,34.78,34.78,5892.0,32.0472,32.0564,32.038,32.038,5892.0
2017-06-07 13:40:00,34.79,34.81,34.78,34.81,12548.0,32.0472,32.0656,32.038,32.0656,12548.0
2017-06-07 13:50:00,34.81,34.83,34.8,34.83,58592.0,32.0656,32.084,32.0564,32.084,58592.0
2017-06-07 14:00:00,34.82,34.86,34.82,34.85,38740.0,32.0748,32.1116,32.0748,32.1024,38740.0
2017-06-07 14:10:00,34.85,34.86,34.84,34.84,11064.0,32.1024,32.1116,32.0932,32.0932,11064.0
2017-06-07 14:20:00,34.84,34.85,34.83,34.85,14176.0,32.0932,32.1024,32.084,32.1024,14176.0
2017-06-07 14:30:00,34.85,34.86,34.85,34.85,43712.0,32.1024,32.1116,32.1024,32.1024,43712.0
2017-06-07 14:40:00,34.85,34.86,34.84,34.86,21172.0,32.1024,32.1116,32.0932,32.1116,21172.0
2017-06-07 14:50:00,34.85,34.87,34.85,34.85,103456.0,32.1024,32.1209,32.1024,32.1024,103456.0
2017-06-07 15:00:00,34.85,34.85,34.84,34.85,21916.0,32.1024,32.1024,32.0932,32.1024,21916.0
2017-06-07 15:10:00,34.84,34.85,34.83,34.84,28176.0,32.0932,32.1024,32.084,32.0932,28176.0
2017-06-07 15:20:00,34.84,34.86,34.84,34.85,45168.0,32.0932,32.1116,32.0932,32.1024,45168.0
2017-06-07 15:30:00,34.85,34.86,34.85,34.85,19404.0,32.1024,32.1116,32.1024,32.1024,19404.0
2017-06-07 15:40:00,34.85,34.89,34.84,34.88,58832.0,32.1024,32.1393,32.0932,32.1301,58832.0
2017-06-07 15:50:00,34.88,34.88,34.84,34.85,108824.0,32.1301,32.1301,32.0932,32.1024,108824.0
2017-06-08 09:30:00,34.88,34.9,34.81,34.83,43204.0,32.1301,32.1485,32.0656,32.084,43204.0
2017-06-08 09:40:00,34.83,34.85,34.78,34.79,23480.0,32.084,32.1024,32.038,32.0472,23480.0
2017-06-08 09:50:00,34.76,34.77,34.75,34.77,5376.0,32.0195,32.0287,32.0103,32.0287,5376.0
2017-06-08 10:00:00,34.78,34.8,34.77,34.77,41704.0,32.038,32.0564,32.0287,32.0287,41704.0
2017-06-08 10:10:00,34.78,34.79,34.76,34.77,82572.0,32.038,32.0472,32.0195,32.0287,82572.0
2017-06-08 10:20:00,34.77,34.77,34.72,34.73,93304.0,32.0287,32.0287,31.9827,31.9919,93304.0
2017-06-08 10:30:00,34.73,34.78,34.73,34.77,59044.0,31.9919,32.038,31.9919,32.0287,59044.0
2017-06-08 10:40:00,34.77,34.79,34.77,34.79,22052.0,32.0287,32.0472,32.0287,32.0472,22052.0
2017-06-08 10:50:00,34.8,34.8,34.79,34.79,3292.0,32.0564,32.0564,32.0472,32.0472,3292.0
2017-06-08 11:00:00,34.82,34.82,34.79,34.82,34464.0,32.0748,32.0748,32.0472,32.0748,34464.0
2017-06-08 11:10:00,34.81,34.82,34.81,34.82,9332.0,32.0656,32.0748,32.0656,32.0748,9332.0
2017-06-08 11:20:00,34.82,34.83,34.79,34.79,13676.0,32.0748,32.084,32.0472,32.0472,13676.0
2017-06-08 11:30:00,34.78,34.79,34.78,34.79,29772.0,32.038,32.0472,32.038,32.0472,29772.0
2017-06-08 11:40:00,34.8,34.8,34.78,34.8,25804.0,32.0564,32.0564,32.038,32.0564,25804.0
2017-06-08 11:50:00,34.8,34.81,34.79,34.81,68848.0,32.0564,32.0656,32.0472,32.0656,68848.0
2017-06-08 12:00:00,34.81,34.83,34.81,34.82,22836.0,32.0656,32.084,32.0656,32.0748,22836.0
2017-06-08 12:10:00,34.83,34.85,34.83,34.85,13788.0,32.084,32.1024,32.084,32.1024,13788.0
2017-06-08 12:20:00,34.85,34.87,34.83,34.83,46856.0,32.1024,32.1209,32.084,32.084,46856.0
2017-06-08 12:30:00,34.83,34.84,34.82,34.82,50820.0,32.084,32.0932,32.0748,32.0748,50820.0
2017-06-08 12:40:00,34.82,34.83,34.82,34.83,39284.0,32.0748,32.084,32.0748,32.084,39284.0
2017-06-08 12:50:00,34.83,34.84,34.82,34.84,51140.0,32.084,32.0932,32.0748,32.0932,51140.0
2017-06-08 13:00:00,34.84,34.84,34.82,34.83,58428.0,32.0932,32.0932,32.0748,32.084,58428.0
2017-06-08 13:10:00,34.83,34.83,34.81,34.82,43788.0,32.084,32.084,32.0656,32.0748,43788.0
2017-06-08 13:20:00,34.82,34.82,34.76,34.77,106548.0,32.0748,32.0748,32.0195,32.0287,106548.0
2017-06-08 13:30:00,34.77,34.78,34.77,34.77,47820.0,32.0287,32.038,32.0287,32.0287,47820.0
2017-06-08 13:40:00,34.77,34.8,34.77,34.8,72348.0,32.0287,32.0564,32.0287,32.0564,72348.0
2017-06-08 13:50:00,34.8,34.82,34.8,34.81,64680.0,32.0564,32.0748,32.0564,32.0656,64680.0
2017-06-08 14:00:00,34.81,34.81,34.79,34.79,37544.0,32.0656,32.0656,32.0472,32.0472,37544.0
2017-06-08 14:10:00,34.79,34.79,34.76,34.77,139440.0,32.0472,32.0472,32.0195,32.0287,139440.0
2017-06-08 14:20:00,34.76,34.76,34.74,34.74,28828.0,32.0195,32.0195,32.0011,32.0011,28828.0
2017-06-08 14:30:00,34.74,34.77,34.74,34.76,53032.0,32.0011,32.0287,32.0011,32.0195,53032.0
2017-06-08 14:40:00,34.76,34.76,34.72,34.73,24228.0,32.0195,32.0195,31.9827,31.9919,24228.0
2017-06-08 14:50:00,34.74,34.74,34.71,34.73,20456.0,32.0011,32.0011,31.9735,31.9919,20456.0
2017-06-08 15:00:00,34.73,34.76,34.72,34.76,76824.0,31.9919,32.0195,31.9827,32.0195,76824.0
2017-06-08 15:10:00,34.74,34.77,34.74,34.77,57744.0,32.0011,32.0287,32.0011,32.0287,57744.0
2017-06-08 15:20:00,34.77,34.78,34.77,34.77,37836.0,32.0287,32.038,32.0287,32.0287,37836.0
2017-06-08 15:30:00,34.78,34.8,34.76,34.79,54092.0,32.038,32.0564,32.0195,32.0472,54092.0
2017-06-08 15:40:00,34.8,34.81,34.79,34.81,83336.0,32.0564,32.0656,32.0472,32.0656,83336.0
2017-06-08 15:50:00,34.81,34.83,34.81,34.82,87968.0,32.0656,32.084,32.0656,32.0748,87968.0
2017-06-09 09:30:00,34.87,34.87,34.81,34.81,32688.0,32.1209,32.1209,32.0656,32.0656,32688.0
2017-06-09 09:40:00,34.82,34.86,34.81,34.86,31876.0,32.0748,32.1116,32.0656,32.1116,31876.0
2017-06-09 09:50:00,34.85,34.86,34.84,34.86,7820.0,32.1024,32.1116,32.0932,32.1116,7820.0
2017-06-09 10:00:00,34.85,34.9,34.85,34.9,31900.0,32.1024,32.1485,32.1024,32.1485,31900.0
2017-06-09 10:10:00,34.91,34.92,34.89,34.92,40880.0,32.1577,32.1669,32.1393,32.1669,40880.0
2017-06-09 10:20:00,34.92,34.93,34.91,34.92,78124.0,32.1669,32.1761,32.1577,32.1669,78124.0
2017-06-09 10:30:00,34.93,34.93,34.91,34.91,13424.0,32.1761,32.1761,32.1577,32.1577,13424.0
2017-06-09 10:40:00,34.91,34.92,34.9,34.9,38004.0,32.1577,32.1669,32.1485,32.1485,38004.0
2017-06-09 10:50:00,34.91,34.91,34.89,34.9,57248.0,32.1577,32.1577,32.1393,32.1485,57248.0
2017-06-09 11:00:00,34.89,34.91,34.89,34.9,11668.0,32.1393,32.1577,32.1393,32.1485,11668.0
2017-06-09 11:10:00,34.91,34.91,34.88,34.88,15628.0,32.1577,32.1577,32.1301,32.1301,15628.0
2017-06-09 11:20:00,34.88,34.88,34.84,34.86,23428.0,32.1301,32.1301,32.0932,32.1116,23428.0
2017-06-09 11:30:00,34.87,34.88,34.84,34.84,33068.0,32.1209,32.1301,32.0932,32.0932,33068.0
2017-06-09 11:40:00,34.85,34.87,34.85,34.85,22132.0,32.1024,32.1209,32.1024,32.1024,22132.0
2017-06-09 11:50:00,34.85,34.86,34.84,34.84,46204.0,32.1024,32.1116,32.0932,32.0932,46204.0
2017-06-09 12:00:00,34.83,34.84,34.82,34.83,5972.0,32.084,32.0932,32.0748,32.084,5972.0
2017-06-09 12:10:00,34.81,34.81,34.76,34.76,58428.0,32.0656,32.0656,32.0195,32.0195,58428.0
2017-06-09 12:20:00,34.76,34.77,34.72,34.74,18536.0,32.0195,32.0287,31.9827,32.0011,18536.0
2017-06-09 12:30:00,34.74,34.74,34.67,34.69,36820.0,32.0011,32.0011,31.9366,31.955,36820.0
2017-06-09 12:40:00,34.69,34.7,34.68,34.68,15288.0,31.955,31.9643,31.9458,31.9458,15288.0
2017-06-09 12:50:00,34.7,34.73,34.69,34.71,24028.0,31.9643,31.9919,31.955,31.9735,24028.0
2017-06-09 13:00:00,34.71,34.72,34.67,34.67,33708.0,31.9735,31.9827,31.9366,31.9366,33708.0
2017-06-09 13:10:00,34.66,34.66,34.6,34.61,13976.0,31.9274,31.9274,31.8721,31.8814,13976.0
2017-06-09 13:20:00,34.61,34.65,34.61,34.65,12656.0,31.8814,31.9182,31.8814,31.9182,12656.0
2017-06-09 13:30:00,34.64,34.65,34.55,34.55,56108.0,31.909,31.9182,31.8261,31.8261,56108.0
2017-06-09 13:40:00,34.56,34.58,34.54,34.54,34868.0,31.8353,31.8537,31.8169,31.8169,34868.0
2017-06-09 13:50:00,34.54,34.57,34.5,34.5,40696.0,31.8169,31.8445,31.78,31.78,40696.0
2017-06-09 14:00:00,34.49,34.56,34.49,34.53,73848.0,31.7708,31.8353,31.7708,31.8077,73848.0
2017-06-09 14:10:00,34.53,34.54,34.49,34.54,24720.0,31.8077,31.8169,31.7708,31.8169,24720.0
2017-06-09 14:20:00,34.54,34.56,34.52,34.53,36952.0,31.8169,31.8353,31.7985,31.8077,36952.0
2017-06-09 14:30:00,34.49,34.52,34.41,34.44,83192.0,31.7708,31.7985,31.6971,31.7248,83192.0
2017-06-09 14:40:00,34.44,34.44,34.22,34.22,191912.0,31.7248,31.7248,31.5221,31.5221,191912.0
2017-06-09 14:50:00,34.22,34.36,34.18,34.35,70160.0,31.5221,31.6511,31.4853,31.6419,70160.0
2017-06-09 15:00:00,34.33,34.44,34.33,34.43,95672.0,31.6234,31.7248,31.6234,31.7155,95672.0
2017-06-09 15:10:00,34.43,34.49,34.41,34.48,73516.0,31.7155,31.7708,31.6971,31.7616,73516.0
2017-06-09 15:20:00,34.47,34.5,34.45,34.5,49724.0,31.7524,31.78,31.734,31.78,49724.0
2017-06-09 15:30:00,34.48,34.48,34.42,34.42,88108.0,31.7616,31.7616,31.7063,31.7063,88108.0
2017-06-09 15:40:00,34.42,34.42,34.37,34.39,100892.0,31.7063,31.7063,31.6603,31.6787,100892.0
2017-06-09 15:50:00,34.4,34.49,34.4,34.48,396316.0,31.6879,31.7708,31.6879,31.7616,396316.0
2017-06-12 09:30:00,34.37,34.37,34.21,34.21,242564.0,31.6603,31.6603,31.5129,31.5129,242564.0
2017-06-12 09:40:00,34.22,34.25,34.17,34.18,101244.0,31.5221,31.5497,31.476,31.4853,101244.0
2017-06-12 09:50:00,34.17,34.17,34.11,34.15,97660.0,31.476,31.476,31.4208,31.4576,97660.0
2017-06-12 10:00:00,34.13,34.19,34.13,34.13,47016.0,31.4392,31.4945,31.4392,31.4392,47016.0
2017-06-12 10:10:00,34.16,34.23,34.15,34.23,13104.0,31.4668,31.5313,31.4576,31.5313,13104.0
2017-06-12 10:20:00,34.22,34.25,34.2,34.2,134820.0,31.5221,31.5497,31.5037,31.5037,134820.0
2017-06-12 10:30:00,34.2,34.22,34.17,34.21,13240.0,31.5037,31.5221,31.476,31.5129,13240.0
2017-06-12 10:40:00,34.22,34.28,34.22,34.26,17428.0,31.5221,31.5774,31.5221,31.559,17428.0
2017-06-12 10:50:00,34.25,34.3,34.25,34.26,17020.0,31.5497,31.5958,31.5497,31.559,17020.0
2017-06-12 11:00:00,34.27,34.3,34.27,34.3,24512.0,31.5682,31.5958,31.5682,31.5958,24512.0
2017-06-12 11:10:00,34.3,34.35,34.3,34.34,71964.0,31.5958,31.6419,31.5958,31.6326,71964.0
2017-06-12 11:20:00,34.35,34.37,34.33,34.35,22444.0,31.6419,31.6603,31.6234,31.6419,22444.0
2017-06-12 11:30:00,34.36,34.37,34.33,34.34,12688.0,31.6511,31.6603,31.6234,31.6326,12688.0
2017-06-12 11:40:00,34.34,34.35,34.32,34.32,9040.0,31.6326,31.6419,31.6142,31.6142,9040.0
2017-06-12 11:50:00,34.3,34.31,34.3,34.31,7696.0,31.5958,31.605,31.5958,31.605,7696.0
2017-06-12 12:00:00,34.32,34.32,34.29,34.29,16020.0,31.6142,31.6142,31.5866,31.5866,16020.0
2017-06-12 12:10:00,34.29,34.31,34.28,34.3,62048.0,31.5866,31.605,31.5774,31.5958,62048.0
2017-06-12 12:20:00,34.31,34.31,34.24,34.24,23080.0,31.605,31.605,31.5405,31.5405,23080.0
2017-06-12 12:30:00,34.26,34.29,34.25,34.28,10728.0,31.559,31.5866,31.5497,31.5774,10728.0
2017-06-12 12:40:00,34.28,34.28,34.25,34.26,46060.0,31.5774,31.5774,31.5497,31.559,46060.0
2017-06-12 12:50:00,34.26,34.27,34.23,34.24,28636.0,31.559,31.5682,31.5313,31.5405,28636.0
2017-06-12 13:00:00,34.23,34.24,34.23,34.24,26524.0,31.5313,31.5405,31.5313,31.5405,26524.0
2017-06-12 13:10:00,34.24,34.28,34.24,34.28,15020.0,31.5405,31.5774,31.5405,31.5774,15020.0
2017-06-12 13:20:00,34.28,34.29,34.28,34.29,5512.0,31.5774,31.5866,31.5774,31.5866,5512.0
2017-06-12 13:30:00,34.3,34.3,34.27,34.27,9404.0,31.5958,31.5958,31.5682,31.5682,9404.0
2017-06-12 13:40:00,34.28,34.29,34.27,34.28,18984.0,31.5774,31.5866,31.5682,31.5774,18984.0
2017-06-12 13:50:00,34.27,34.27,34.24,34.24,39724.0,31.5682,31.5682,31.5405,31.5405,39724.0
2017-06-12 14:00:00,34.24,34.26,34.24,34.26,30832.0,31.5405,31.559,31.5405,31.559,30832.0
2017-06-12 14:10:00,34.26,34.29,34.25,34.29,7332.0,31.559,31.5866,31.5497,31.5866,7332.0
2017-06-12 14:20:00,34.28,34.29,34.26,34.27,18740.0,31.5774,31.5866,31.559,31.5682,18740.0
2017-06-12 14:30:00,34.27,34.33,34.26,34.32,44804.0,31.5682,31.6234,31.559,31.6142,44804.0
2017-06-12 14:40:00,34.32,34.35,34.32,34.33,29204.0,31.6142,31.6419,31.6142,31.6234,29204.0
2017-06-12 14:50:00,34.33,34.33,34.3,34.31,44552.0,31.6234,31.6234,31.5958,31.605,44552.0
2017-06-12 15:00:00,34.32,34.34,34.3,34.33,55296.0,31.6142,31.6326,31.5958,31.6234,55296.0
2017-06-12 15:10:00,34.34,34.34,34.32,34.33,41024.0,31.6326,31.6326,31.6142,31.6234,41024.0
2017-06-12 15:20:00,34.32,34.34,34.28,34.28,62768.0,31.6142,31.6326,31.5774,31.5774,62768.0
2017-06-12 15:30:00,34.29,34.33,34.29,34.31,36736.0,31.5866,31.6234,31.5866,31.605,36736.0
2017-06-12 15:40:00,34.32,34.32,34.29,34.3,73832.0,31.6142,31.6142,31.5866,31.5958,73832.0
2017-06-12 15:50:00,34.3,34.37,34.3,34.37,247820.0,31.5958,31.6603,31.5958,31.6603,247820.0
2017-06-13 09:30:00,34.51,34.52,34.49,34.52,85684.0,31.7892,31.7985,31.7708,31.7985,85684.0
2017-06-13 09:40:00,34.52,34.57,34.52,34.57,51424.0,31.7985,31.8445,31.7985,31.8445,51424.0
2017-06-13 09:50:00,34.56,34.56,34.51,34.52,57216.0,31.8353,31.8353,31.7892,31.7985,57216.0
2017-06-13 10:00:00,34.53,34.54,34.51,34.51,7520.0,31.8077,31.8169,31.7892,31.7892,7520.0
2017-06-13 10:10:00,34.51,34.53,34.5,34.52,20936.0,31.7892,31.8077,31.78,31.7985,20936.0
2017-06-13 10:20:00,34.51,34.52,34.5,34.51,10524.0,31.7892,31.7985,31.78,31.7892,10524.0
2017-06-13 10:30:00,34.52,34.55,34.52,34.54,20984.0,31.7985,31.8261,31.7985,31.8169,20984.0
2017-06-13 10:40:00,34.54,34.54,34.48,34.49,25728.0,31.8169,31.8169,31.7616,31.7708,25728.0
2017-06-13 10:50:00,34.49,34.49,34.42,34.43,16652.0,31.7708,31.7708,31.7063,31.7155,16652.0
2017-06-13 11:00:00,34.42,34.47,34.42,34.47,21760.0,31.7063,31.7524,31.7063,31.7524,21760.0
2017-06-13 11:10:00,34.46,34.5,34.46,34.49,41344.0,31.7432,31.78,31.7432,31.7708,41344.0
2017-06-13 11:20:00,34.5,34.51,34.49,34.49,25172.0,31.78,31.7892,31.7708,31.7708,25172.0
2017-06-13 11:30:00,34.49,34.49,34.47,34.47,16112.0,31.7708,31.7708,31.7524,31.7524,16112.0
2017-06-13 11:40:00,34.48,34.52,34.48,34.52,27160.0,31.7616,31.7985,31.7616,31.7985,27160.0
2017-06-13 11:50:00,34.51,34.52,34.51,34.52,7380.0,31.7892,31.7985,31.7892,31.7985,7380.0
2017-06-13 12:00:00,34.53,34.53,34.52,34.52,10540.0,31.8077,31.8077,31.7985,31.7985,10540.0
2017-06-13 12:10:00,34.53,34.54,34.52,34.52,16580.0,31.8077,31.8169,31.7985,31.7985,16580.0
2017-06-13 12:20:00,34.54,34.54,34.52,34.52,11508.0,31.8169,31.8169,31.7985,31.7985,11508.0
2017-06-13 12:30:00,34.52,34.52,34.52,34.52,7644.0,31.7985,31.7985,31.7985,31.7985,7644.0
2017-06-13 12:40:00,34.55,34.57,34.55,34.56,26960.0,31.8261,31.8445,31.8261,31.8353,26960.0
2017-06-13 12:50:00,34.56,34.57,34.56,34.57,12536.0,31.8353,31.8445,31.8353,31.8445,12536.0
2017-06-13 13:00:00,34.56,34.57,34.55,34.55,44284.0,31.8353,31.8445,31.8261,31.8261,44284.0
2017-06-13 13:10:00,34.55,34.58,34.55,34.57,16752.0,31.8261,31.8537,31.8261,31.8445,16752.0
2017-06-13 13:20:00,34.57,34.58,34.57,34.58,15272.0,31.8445,31.8537,31.8445,31.8537,15272.0
2017-06-13 13:30:00,34.58,34.58,34.56,34.56,20596.0,31.8537,31.8537,31.8353,31.8353,20596.0
2017-06-13 13:40:00,34.56,34.56,34.53,34.53,65956.0,31.8353,31.8353,31.8077,31.8077,65956.0
2017-06-13 13:50:00,34.53,34.56,34.53,34.56,20076.0,31.8077,31.8353,31.8077,31.8353,20076.0
2017-06-13 14:00:00,34.56,34.59,34.55,34.58,42664.0,31.8353,31.8629,31.8261,31.8537,42664.0
2017-06-13 14:10:00,34.58,34.58,34.55,34.56,25552.0,31.8537,31.8537,31.8261,31.8353,25552.0
2017-06-13 14:20:00,34.56,34.56,34.55,34.56,20908.0,31.8353,31.8353,31.8261,31.8353,20908.0
2017-06-13 14:30:00,34.56,34.57,34.54,34.56,10328.0,31.8353,31.8445,31.8169,31.8353,10328.0
2017-06-13 14:40:00,34.56,34.57,34.56,34.56,6540.0,31.8353,31.8445,31.8353,31.8353,6540.0
2017-06-13 14:50:00,34.57,34.57,34.55,34.56,206744.0,31.8445,31.8445,31.8261,31.8353,206744.0
2017-06-13 15:00:00,34.56,34.56,34.55,34.55,11856.0,31.8353,31.8353,31.8261,31.8261,11856.0
2017-06-13 15:10:00,34.56,34.57,34.55,34.56,12296.0,31.8353,31.8445,31.8261,31.8353,12296.0
2017-06-13 15:20:00,34.56,34.6,34.56,34.6,52868.0,31.8353,31.8721,31.8353,31.8721,52868.0
2017-06-13 15:30:00,34.6,34.61,34.59,34.6,32028.0,31.8721,31.8814,31.8629,31.8721,32028.0
2017-06-13 15:40:00,34.6,34.6,34.58,34.59,35628.0,31.8721,31.8721,31.8537,31.8629,35628.0
2017-06-13 15:50:00,34.59,34.59,34.55,34.59,83768.0,31.8629,31.8629,31.8261,31.8629,83768.0
2017-06-14 09:30:00,34.69,34.69,34.63,34.63,87056.0,31.955,31.955,31.8998,31.8998,87056.0
2017-06-14 09:40:00,34.62,34.67,34.61,34.67,23372.0,31.8906,31.9366,31.8814,31.9366,23372.0
2017-06-14 09:50:00,34.66,34.68,34.63,34.67,24092.0,31.9274,31.9458,31.8998,31.9366,24092.0
2017-06-14 10:00:00,34.66,34.67,34.64,34.65,40848.0,31.9274,31.9366,31.909,31.9182,40848.0
2017-06-14 10:10:00,34.65,34.66,34.59,34.62,42820.0,31.9182,31.9274,31.8629,31.8906,42820.0
2017-06-14 10:20:00,34.62,34.63,34.61,34.63,25668.0,31.8906,31.8998,31.8814,31.8998,25668.0
2017-06-14 10:30:00,34.6,34.63,34.58,34.63,25236.0,31.8721,31.8998,31.8537,31.8998,25236.0
2017-06-14 10:40:00,34.61,34.63,34.6,34.62,15672.0,31.8814,31.8998,31.8721,31.8906,15672.0
2017-06-14 10:50:00,34.62,34.63,34.58,34.6,34300.0,31.8906,31.8998,31.8537,31.8721,34300.0
2017-06-14 11:00:00,34.6,34.62,34.59,34.61,22192.0,31.8721,31.8906,31.8629,31.8814,22192.0
2017-06-14 11:10:00,34.62,34.64,34.61,34.63,15356.0,31.8906,31.909,31.8814,31.8998,15356.0
2017-06-14 11:20:00,34.64,34.64,34.62,34.62,27380.0,31.909,31.909,31.8906,31.8906,27380.0
2017-06-14 11:30:00,34.63,34.63,34.62,34.63,31180.0,31.8998,31.8998,31.8906,31.8998,31180.0
2017-06-14 11:40:00,34.64,34.65,34.62,34.65,22976.0,31.909,31.9182,31.8906,31.9182,22976.0
2017-06-14 11:50:00,34.65,34.67,34.65,34.67,35268.0,31.9182,31.9366,31.9182,31.9366,35268.0
2017-06-14 12:00:00,34.68,34.68,34.66,34.66,6396.0,31.9458,31.9458,31.9274,31.9274,6396.0
2017-06-14 12:10:00,34.66,34.66,34.63,34.63,7160.0,31.9274,31.9274,31.8998,31.8998,7160.0
2017-06-14 12:20:00,34.63,34.65,34.63,34.65,7776.0,31.8998,31.9182,31.8998,31.9182,7776.0
2017-06-14 12:30:00,34.65,34.66,34.64,34.66,16556.0,31.9182,31.9274,31.909,31.9274,16556.0
2017-06-14 12:40:00,34.67,34.67,34.66,34.66,7408.0,31.9366,31.9366,31.9274,31.9274,7408.0
2017-06-14 12:50:00,34.65,34.66,34.64,34.64,10952.0,31.9182,31.9274,31.909,31.909,10952.0
2017-06-14 13:00:00,34.66,34.67,34.66,34.66,22176.0,31.9274,31.9366,31.9274,31.9274,22176.0
2017-06-14 13:10:00,34.67,34.67,34.65,34.65,10116.0,31.9366,31.9366,31.9182,31.9182,10116.0
2017-06-14 13:20:00,34.65,34.66,34.65,34.65,12348.0,31.9182,31.9274,31.9182,31.9182,12348.0
2017-06-14 13:30:00,34.65,34.66,34.63,34.65,42016.0,31.9182,31.9274,31.8998,31.9182,42016.0
2017-06-14 13:40:00,34.65,34.65,34.63,34.65,13888.0,31.9182,31.9182,31.8998,31.9182,13888.0
2017-06-14 13:50:00,34.65,34.66,34.63,34.64,16380.0,31.9182,31.9274,31.8998,31.909,16380.0
2017-06-14 14:00:00,34.63,34.7,34.62,34.68,11100.0,31.8998,31.9643,31.8906,31.9458,11100.0
2017-06-14 14:10:00,34.68,34.68,34.58,34.61,116680.0,31.9458,31.9458,31.8537,31.8814,116680.0
2017-06-14 14:20:00,34.6,34.63,34.6,34.62,6312.0,31.8721,31.8998,31.8721,31.8906,6312.0
2017-06-14 14:30:00,34.62,34.63,34.56,34.59,41636.0,31.8906,31.8998,31.8353,31.8629,41636.0
2017-06-14 14:40:00,34.59,34.59,34.47,34.48,107340.0,31.8629,31.8629,31.7524,31.7616,107340.0
2017-06-14 14:50:00,34.48,34.53,34.47,34.5,22920.0,31.7616,31.8077,31.7524,31.78,22920.0
2017-06-14 15:00:00,34.48,34.5,34.46,34.47,28132.0,31.7616,31.78,31.7432,31.7524,28132.0
2017-06-14 15:10:00,34.44,34.44,34.37,34.42,64780.0,31.7248,31.7248,31.6603,31.7063,64780.0
2017-06-14 15:20:00,34.42,34.47,34.41,34.46,26324.0,31.7063,31.7524,31.6971,31.7432,26324.0
2017-06-14 15:30:00,34.46,34.5,34.44,34.5,70556.0,31.7432,31.78,31.7248,31.78,70556.0
2017-06-14 15:40:00,34.51,34.53,34.49,34.53,23076.0,31.7892,31.8077,31.7708,31.8077,23076.0
2017-06-14 15:50:00,34.54,34.57,34.52,34.55,90032.0,31.8169,31.8445,31.7985,31.8261,90032.0
2017-06-15 09:30:00,34.29,34.33,34.27,34.33,63800.0,31.5866,31.6234,31.5682,31.6234,63800.0
2017-06-15 09:40:00,34.34,34.34,34.22,34.24,51200.0,31.6326,31.6326,31.5221,31.5405,51200.0
2017-06-15 09:50:00,34.26,34.29,34.24,34.29,12488.0,31.559,31.5866,31.5405,31.5866,12488.0
2017-06-15 10:00:00,34.29,34.34,34.27,34.27,24736.0,31.5866,31.6326,31.5682,31.5682,24736.0
2017-06-15 10:10:00,34.27,34.27,34.24,34.26,13952.0,31.5682,31.5682,31.5405,31.559,13952.0
2017-06-15 10:20:00,34.24,34.25,34.2,34.24,34408.0,31.5405,31.5497,31.5037,31.5405,34408.0
2017-06-15 10:30:00,34.24,34.28,34.24,34.28,12640.0,31.5405,31.5774,31.5405,31.5774,12640.0
2017-06-15 10:40:00,34.27,34.29,34.26,34.29,7152.0,31.5682,31.5866,31.559,31.5866,7152.0
2017-06-15 10:50:00,34.29,34.33,34.27,34.32,21348.0,31.5866,31.6234,31.5682,31.6142,21348.0
2017-06-15 11:00:00,34.33,34.34,34.33,34.33,419480.0,31.6234,31.6326,31.6234,31.6234,419480.0
2017-06-15 11:10:00,34.32,34.37,34.32,34.36,6900.0,31.6142,31.6603,31.6142,31.6511,6900.0
2017-06-15 11:20:00,34.37,34.38,34.35,34.38,32168.0,31.6603,31.6695,31.6419,31.6695,32168.0
2017-06-15 11:30:00,34.39,34.4,34.37,34.37,15416.0,31.6787,31.6879,31.6603,31.6603,15416.0
2017-06-15 11:40:00,34.38,34.38,34.35,34.36,7196.0,31.6695,31.6695,31.6419,31.6511,7196.0
2017-06-15 11:50:00,34.36,34.36,34.35,34.36,20332.0,31.6511,31.6511,31.6419,31.6511,20332.0
2017-06-15 12:00:00,34.34,34.35,34.33,34.35,66020.0,31.6326,31.6419,31.6234,31.6419,66020.0
2017-06-15 12:10:00,34.35,34.37,34.34,34.37,22212.0,31.6419,31.6603,31.6326,31.6603,22212.0
2017-06-15 12:20:00,34.37,34.37,34.35,34.35,6200.0,31.6603,31.6603,31.6419,31.6419,6200.0
2017-06-15 12:30:00,34.35,34.36,34.35,34.35,2472.0,31.6419,31.6511,31.6419,31.6419,2472.0
2017-06-15 12:40:00,34.35,34.39,34.35,34.38,8048.0,31.6419,31.6787,31.6419,31.6695,8048.0
2017-06-15 12:50:00,34.38,34.41,34.37,34.41,10584.0,31.6695,31.6971,31.6603,31.6971,10584.0
2017-06-15 13:00:00,34.41,34.42,34.4,34.41,25280.0,31.6971,31.7063,31.6879,31.6971,25280.0
2017-06-15 13:10:00,34.41,34.44,34.41,34.41,16508.0,31.6971,31.7248,31.6971,31.6971,16508.0
2017-06-15 13:20:00,34.42,34.42,34.4,34.41,23272.0,31.7063,31.7063,31.6879,31.6971,23272.0
2017-06-15 13:30:00,34.39,34.42,34.39,34.41,14916.0,31.6787,31.7063,31.6787,31.6971,14916.0
2017-06-15 13:40:00,34.41,34.42,34.37,34.38,15692.0,31.6971,31.7063,31.6603,31.6695,15692.0
2017-06-15 13:50:00,34.39,34.4,34.39,34.4,12052.0,31.6787,31.6879,31.6787,31.6879,12052.0
2017-06-15 14:00:00,34.39,34.42,34.38,34.41,38180.0,31.6787,31.7063,31.6695,31.6971,38180.0
2017-06-15 14:10:00,34.41,34.43,34.4,34.43,28380.0,31.6971,31.7155,31.6879,31.7155,28380.0
2017-06-15 14:20:00,34.43,34.48,34.43,34.46,38460.0,31.7155,31.7616,31.7155,31.7432,38460.0
2017-06-15 14:30:00,34.45,34.46,34.44,34.44,46164.0,31.734,31.7432,31.7248,31.7248,46164.0
2017-06-15 14:40:00,34.45,34.48,34.45,34.48,72868.0,31.734,31.7616,31.734,31.7616,72868.0
2017-06-15 14:50:00,34.47,34.48,34.44,34.46,68088.0,31.7524,31.7616,31.7248,31.7432,68088.0
2017-06-15 15:00:00,34.46,34.48,34.46,34.48,74376.0,31.7432,31.7616,31.7432,31.7616,74376.0
2017-06-15 15:10:00,34.48,34.49,34.46,34.48,47600.0,31.7616,31.7708,31.7432,31.7616,47600.0
2017-06-15 15:20:00,34.48,34.51,34.48,34.49,54992.0,31.7616,31.7892,31.7616,31.7708,54992.0
2017-06-15 15:30:00,34.49,34.5,34.44,34.44,34244.0,31.7708,31.78,31.7248,31.7248,34244.0
2017-06-15 15:40:00,34.44,34.46,34.43,34.46,32484.0,31.7248,31.7432,31.7155,31.7432,32484.0
2017-06-15 15:50:00,34.46,34.48,34.45,34.48,48548.0,31.7432,31.7616,31.734,31.7616,48548.0
2017-06-16 09:30:00,34.53,34.54,34.45,34.47,81716.0,31.8077,31.8169,31.734,31.7524,81716.0
2017-06-16 09:40:00,34.48,34.48,34.4,34.45,68864.0,31.7616,31.7616,31.6879,31.734,68864.0
2017-06-16 09:50:00,34.45,34.5,34.44,34.5,19972.0,31.734,31.78,31.7248,31.78,19972.0
2017-06-16 10:00:00,34.49,34.5,34.45,34.49,41252.0,31.7708,31.78,31.734,31.7708,41252.0
2017-06-16 10:10:00,34.49,34.49,34.44,34.44,24572.0,31.7708,31.7708,31.7248,31.7248,24572.0
2017-06-16 10:20:00,34.43,34.45,34.41,34.42,10736.0,31.7155,31.734,31.6971,31.7063,10736.0
2017-06-16 10:30:00,34.42,34.43,34.4,34.42,7152.0,31.7063,31.7155,31.6879,31.7063,7152.0
2017-06-16 10:40:00,34.43,34.44,34.41,34.42,10396.0,31.7155,31.7248,31.6971,31.7063,10396.0
2017-06-16 10:50:00,34.42,34.42,34.37,34.39,6520.0,31.7063,31.7063,31.6603,31.6787,6520.0
2017-06-16 11:00:00,34.4,34.4,34.38,34.38,11020.0,31.6879,31.6879,31.6695,31.6695,11020.0
2017-06-16 11:10:00,34.38,34.4,34.38,34.4,12144.0,31.6695,31.6879,31.6695,31.6879,12144.0
2017-06-16 11:20:00,34.41,34.42,34.4,34.42,20680.0,31.6971,31.7063,31.6879,31.7063,20680.0
2017-06-16 11:30:00,34.42,34.45,34.42,34.45,21196.0,31.7063,31.734,31.7063,31.734,21196.0
2017-06-16 11:40:00,34.45,34.45,34.43,34.43,12192.0,31.734,31.734,31.7155,31.7155,12192.0
2017-06-16 11:50:00,34.43,34.46,34.42,34.46,15876.0,31.7155,31.7432,31.7063,31.7432,15876.0
2017-06-16 12:00:00,34.47,34.48,34.46,34.47,16208.0,31.7524,31.7616,31.7432,31.7524,16208.0
2017-06-16 12:10:00,34.47,34.47,34.46,34.47,11084.0,31.7524,31.7524,31.7432,31.7524,11084.0
2017-06-16 12:20:00,34.47,34.48,34.47,34.48,7748.0,31.7524,31.7616,31.7524,31.7616,7748.0
2017-06-16 12:30:00,34.48,34.48,34.47,34.48,19856.0,31.7616,31.7616,31.7524,31.7616,19856.0
2017-06-16 12:40:00,34.48,34.49,34.47,34.47,33408.0,31.7616,31.7708,31.7524,31.7524,33408.0
2017-06-16 12:50:00,34.47,34.48,34.46,34.46,12988.0,31.7524,31.7616,31.7432,31.7432,12988.0
2017-06-16 13:00:00,34.46,34.48,34.46,34.48,5076.0,31.7432,31.7616,31.7432,31.7616,5076.0
2017-06-16 13:10:00,34.48,34.48,34.44,34.45,25460.0,31.7616,31.7616,31.7248,31.734,25460.0
2017-06-16 13:20:00,34.45,34.47,34.45,34.47,11196.0,31.734,31.7524,31.734,31.7524,11196.0
2017-06-16 13:30:00,34.46,34.47,34.45,34.47,21936.0,31.7432,31.7524,31.734,31.7524,21936.0
2017-06-16 13:40:00,34.47,34.48,34.47,34.47,7340.0,31.7524,31.7616,31.7524,31.7524,7340.0
2017-06-16 13:50:00,34.48,34.49,34.46,34.49,13436.0,31.7616,31.7708,31.7432,31.7708,13436.0
2017-06-16 14:00:00,34.49,34.5,34.48,34.49,4796.0,31.7708,31.78,31.7616,31.7708,4796.0
2017-06-16 14:10:00,34.49,34.49,34.48,34.49,6188.0,31.7708,31.7708,31.7616,31.7708,6188.0
2017-06-16 14:20:00,34.49,34.51,34.49,34.49,78888.0,31.7708,31.7892,31.7708,31.7708,78888.0
2017-06-16 14:30:00,34.5,34.51,34.49,34.49,11852.0,31.78,31.7892,31.7708,31.7708,11852.0
2017-06-16 14:40:00,34.49,34.5,34.49,34.49,20664.0,31.7708,31.78,31.7708,31.7708,20664.0
2017-06-16 14:50:00,34.5,34.52,34.5,34.51,80668.0,31.78,31.7985,31.78,31.7892,80668.0
2017-06-16 15:00:00,34.51,34.52,34.49,34.49,51844.0,31.7892,31.7985,31.7708,31.7708,51844.0
2017-06-16 15:10:00,34.5,34.51,34.47,34.48,27680.0,31.78,31.7892,31.7524,31.7616,27680.0
2017-06-16 15:20:00,34.48,34.49,34.46,34.47,33336.0,31.7616,31.7708,31.7432,31.7524,33336.0
2017-06-16 15:30:00,34.47,34.47,34.45,34.47,31624.0,31.7524,31.7524,31.734,31.7524,31624.0
2017-06-16 15:40:00,34.47,34.48,34.46,34.47,91016.0,31.7524,31.7616,31.7432,31.7524,91016.0
2017-06-16 15:50:00,34.47,34.51,34.47,34.51,98916.0,31.7524,31.7892,31.7524,31.7892,98916.0
2017-06-19 09:30:00,34.67,34.75,34.66,34.75,73396.0,31.9366,32.0103,31.9274,32.0103,73396.0
2017-06-19 09:40:00,34.73,34.74,34.72,34.73,21008.0,31.9919,32.0011,31.9827,31.9919,21008.0
2017-06-19 09:50:00,34.73,34.74,34.72,34.74,17072.0,31.9919,32.0011,31.9827,32.0011,17072.0
2017-06-19 10:00:00,34.75,34.83,34.75,34.81,55944.0,32.0103,32.084,32.0103,32.0656,55944.0
2017-06-19 10:10:00,34.82,34.82,34.79,34.79,15152.0,32.0748,32.0748,32.0472,32.0472,15152.0
2017-06-19 10:20:00,34.8,34.81,34.79,34.81,22264.0,32.0564,32.0656,32.0472,32.0656,22264.0
2017-06-19 10:30:00,34.81,34.85,34.79,34.8,40796.0,32.0656,32.1024,32.0472,32.0564,40796.0
2017-06-19 10:40:00,34.8,34.81,34.79,34.8,22180.0,32.0564,32.0656,32.0472,32.0564,22180.0
2017-06-19 10:50:00,34.79,34.79,34.78,34.78,12952.0,32.0472,32.0472,32.038,32.038,12952.0
2017-06-19 11:00:00,34.78,34.8,34.78,34.79,6744.0,32.038,32.0564,32.038,32.0472,6744.0
2017-06-19 11:10:00,34.8,34.8,34.79,34.79,10360.0,32.0564,32.0564,32.0472,32.0472,10360.0
2017-06-19 11:20:00,34.79,34.79,34.77,34.79,29884.0,32.0472,32.0472,32.0287,32.0472,29884.0
2017-06-19 11:30:00,34.79,34.79,34.78,34.79,16472.0,32.0472,32.0472,32.038,32.0472,16472.0
2017-06-19 11:40:00,34.79,34.8,34.79,34.8,6828.0,32.0472,32.0564,32.0472,32.0564,6828.0
2017-06-19 11:50:00,34.79,34.8,34.79,34.79,6064.0,32.0472,32.0564,32.0472,32.0472,6064.0
2017-06-19 12:00:00,34.79,34.8,34.79,34.79,7108.0,32.0472,32.0564,32.0472,32.0472,7108.0
2017-06-19 12:10:00,34.79,34.81,34.79,34.81,11480.0,32.0472,32.0656,32.0472,32.0656,11480.0
2017-06-19 12:20:00,34.82,34.82,34.81,34.81,194292.0,32.0748,32.0748,32.0656,32.0656,194292.0
2017-06-19 12:30:00,34.82,34.82,34.8,34.8,56448.0,32.0748,32.0748,32.0564,32.0564,56448.0
2017-06-19 12:40:00,34.8,34.81,34.8,34.81,3200.0,32.0564,32.0656,32.0564,32.0656,3200.0
2017-06-19 12:50:00,34.81,34.82,34.81,34.81,90492.0,32.0656,32.0748,32.0656,32.0656,90492.0
2017-06-19 13:00:00,34.81,34.82,34.81,34.81,12740.0,32.0656,32.0748,32.0656,32.0656,12740.0
2017-06-19 13:10:00,34.82,34.82,34.81,34.82,3096.0,32.0748,32.0748,32.0656,32.0748,3096.0
2017-06-19 13:20:00,34.82,34.82,34.81,34.82,10208.0,32.0748,32.0748,32.0656,32.0748,10208.0
2017-06-19 13:30:00,34.83,34.85,34.83,34.84,20568.0,32.084,32.1024,32.084,32.0932,20568.0
2017-06-19 13:40:00,34.84,34.84,34.83,34.83,7060.0,32.0932,32.0932,32.084,32.084,7060.0
2017-06-19 13:50:00,34.84,34.84,34.82,34.82,31636.0,32.0932,32.0932,32.0748,32.0748,31636.0
2017-06-19 14:00:00,34.83,34.83,34.81,34.81,7424.0,32.084,32.084,32.0656,32.0656,7424.0
2017-06-19 14:10:00,34.83,34.83,34.82,34.83,29500.0,32.084,32.084,32.0748,32.084,29500.0
2017-06-19 14:20:00,34.82,34.83,34.8,34.81,11212.0,32.0748,32.084,32.0564,32.0656,11212.0
2017-06-19 14:30:00,34.81,34.81,34.8,34.81,30368.0,32.0656,32.0656,32.0564,32.0656,30368.0
2017-06-19 14:40:00,34.81,34.82,34.8,34.8,21860.0,32.0656,32.0748,32.0564,32.0564,21860.0
2017-06-19 14:50:00,34.8,34.8,34.78,34.79,39572.0,32.0564,32.0564,32.038,32.0472,39572.0
2017-06-19 15:00:00,34.79,34.8,34.79,34.8,5528.0,32.0472,32.0564,32.0472,32.0564,5528.0
2017-06-19 15:10:00,34.8,34.82,34.79,34.82,91776.0,32.0564,32.0748,32.0472,32.0748,91776.0
2017-06-19 15:20:00,34.82,34.82,34.81,34.82,23800.0,32.0748,32.0748,32.0656,32.0748,23800.0
2017-06-19 15:30:00,34.82,34.85,34.81,34.85,26564.0,32.0748,32.1024,32.0656,32.1024,26564.0
2017-06-19 15:40:00,34.84,34.86,34.84,34.86,20940.0,32.0932,32.1116,32.0932,32.1116,20940.0
2017-06-19 15:50:00,34.86,34.88,34.85,34.86,208016.0,32.1116,32.1301,32.1024,32.1116,208016.0
2017-06-20 09:30:00,34.81,34.82,34.79,34.82,82892.0,32.0656,32.0748,32.0472,32.0748,82892.0
2017-06-20 09:40:00,34.83,34.84,34.79,34.8,47080.0,32.084,32.0932,32.0472,32.0564,47080.0
2017-06-20 09:50:00,34.8,34.81,34.78,34.78,18212.0,32.0564,32.0656,32.038,32.038,18212.0
2017-06-20 10:00:00,34.77,34.8,34.76,34.8,14972.0,32.0287,32.0564,32.0195,32.0564,14972.0
2017-06-20 10:10:00,34.79,34.81,34.79,34.81,9248.0,32.0472,32.0656,32.0472,32.0656,9248.0
2017-06-20 10:20:00,34.82,34.82,34.78,34.78,35372.0,32.0748,32.0748,32.038,32.038,35372.0
2017-06-20 10:30:00,34.79,34.81,34.78,34.8,26264.0,32.0472,32.0656,32.038,32.0564,26264.0
2017-06-20 10:40:00,34.81,34.84,34.8,34.83,11036.0,32.0656,32.0932,32.0564,32.084,11036.0
2017-06-20 10:50:00,34.84,34.84,34.82,34.83,16460.0,32.0932,32.0932,32.0748,32.084,16460.0
2017-06-20 11:00:00,34.82,34.82,34.8,34.81,19408.0,32.0748,32.0748,32.0564,32.0656,19408.0
2017-06-20 11:10:00,34.8,34.8,34.78,34.78,6232.0,32.0564,32.0564,32.038,32.038,6232.0
2017-06-20 11:20:00,34.78,34.79,34.75,34.75,10228.0,32.038,32.0472,32.0103,32.0103,10228.0
2017-06-20 11:30:00,34.75,34.76,34.74,34.74,10732.0,32.0103,32.0195,32.0011,32.0011,10732.0
2017-06-20 11:40:00,34.74,34.77,34.74,34.77,11208.0,32.0011,32.0287,32.0011,32.0287,11208.0
2017-06-20 11:50:00,34.78,34.78,34.75,34.75,27568.0,32.038,32.038,32.0103,32.0103,27568.0
2017-06-20 12:00:00,34.75,34.77,34.75,34.77,9620.0,32.0103,32.0287,32.0103,32.0287,9620.0
2017-06-20 12:10:00,34.76,34.77,34.75,34.75,11216.0,32.0195,32.0287,32.0103,32.0103,11216.0
2017-06-20 12:20:00,34.75,34.75,34.69,34.7,41628.0,32.0103,32.0103,31.955,31.9643,41628.0
2017-06-20 12:30:00,34.72,34.73,34.71,34.72,7308.0,31.9827,31.9919,31.9735,31.9827,7308.0
2017-06-20 12:40:00,34.72,34.73,34.71,34.72,10900.0,31.9827,31.9919,31.9735,31.9827,10900.0
2017-06-20 12:50:00,34.71,34.75,34.71,34.75,63568.0,31.9735,32.0103,31.9735,32.0103,63568.0
2017-06-20 13:00:00,34.76,34.76,34.74,34.75,21640.0,32.0195,32.0195,32.0011,32.0103,21640.0
2017-06-20 13:10:00,34.76,34.76,34.75,34.75,5080.0,32.0195,32.0195,32.0103,32.0103,5080.0
2017-06-20 13:20:00,34.76,34.77,34.75,34.75,13864.0,32.0195,32.0287,32.0103,32.0103,13864.0
2017-06-20 13:30:00,34.75,34.76,34.74,34.74,22224.0,32.0103,32.0195,32.0011,32.0011,22224.0
2017-06-20 13:40:00,34.74,34.75,34.74,34.74,18180.0,32.0011,32.0103,32.0011,32.0011,18180.0
2017-06-20 13:50:00,34.74,34.75,34.74,34.75,18080.0,32.0011,32.0103,32.0011,32.0103,18080.0
2017-06-20 14:00:00,34.75,34.76,34.75,34.76,20376.0,32.0103,32.0195,32.0103,32.0195,20376.0
2017-06-20 14:10:00,34.75,34.76,34.73,34.73,20928.0,32.0103,32.0195,31.9919,31.9919,20928.0
2017-06-20 14:20:00,34.73,34.74,34.71,34.71,26840.0,31.9919,32.0011,31.9735,31.9735,26840.0
2017-06-20 14:30:00,34.71,34.72,34.69,34.69,63088.0,31.9735,31.9827,31.955,31.955,63088.0
2017-06-20 14:40:00,34.69,34.71,34.69,34.7,84840.0,31.955,31.9735,31.955,31.9643,84840.0
2017-06-20 14:50:00,34.7,34.73,34.69,34.72,25676.0,31.9643,31.9919,31.955,31.9827,25676.0
2017-06-20 15:00:00,34.72,34.74,34.71,34.72,50444.0,31.9827,32.0011,31.9735,31.9827,50444.0
2017-06-20 15:10:00,34.72,34.75,34.71,34.73,94424.0,31.9827,32.0103,31.9735,31.9919,94424.0
2017-06-20 15:20:00,34.73,34.74,34.69,34.72,52064.0,31.9919,32.0011,31.955,31.9827,52064.0
2017-06-20 15:30:00,34.71,34.71,34.67,34.7,37652.0,31.9735,31.9735,31.9366,31.9643,37652.0
2017-06-20 15:40:00,34.69,34.69,34.64,34.64,53508.0,31.955,31.955,31.909,31.909,53508.0
2017-06-20 15:50:00,34.64,34.66,34.64,34.65,94340.0,31.909,31.9274,31.909,31.9182,94340.0
2017-06-21 09:30:00,34.7,34.73,34.69,34.72,113820.0,31.9643,31.9919,31.955,31.9827,113820.0
2017-06-21 09:40:00,34.72,34.73,34.7,34.7,11964.0,31.9827,31.9919,31.9643,31.9643,11964.0
2017-06-21 09:50:00,34.71,34.72,34.67,34.69,82456.0,31.9735,31.9827,31.9366,31.955,82456.0
2017-06-21 10:00:00,34.7,34.72,34.7,34.72,18364.0,31.9643,31.9827,31.9643,31.9827,18364.0
2017-06-21 10:10:00,34.73,34.73,34.69,34.7,15712.0,31.9919,31.9919,31.955,31.9643,15712.0
2017-06-21 10:20:00,34.71,34.72,34.7,34.71,8288.0,31.9735,31.9827,31.9643,31.9735,8288.0
2017-06-21 10:30:00,34.71,34.73,34.71,34.72,28296.0,31.9735,31.9919,31.9735,31.9827,28296.0
2017-06-21 10:40:00,34.74,34.77,34.73,34.76,34320.0,32.0011,32.0287,31.9919,32.0195,34320.0
2017-06-21 10:50:00,34.76,34.76,34.73,34.74,15956.0,32.0195,32.0195,31.9919,32.0011,15956.0
2017-06-21 11:00:00,34.71,34.71,34.68,34.68,26596.0,31.9735,31.9735,31.9458,31.9458,26596.0
2017-06-21 11:10:00,34.68,34.68,34.65,34.65,36728.0,31.9458,31.9458,31.9182,31.9182,36728.0
2017-06-21 11:20:00,34.66,34.69,34.66,34.69,12372.0,31.9274,31.955,31.9274,31.955,12372.0
2017-06-21 11:30:00,34.69,34.7,34.69,34.7,9668.0,31.955,31.9643,31.955,31.9643,9668.0
2017-06-21 11:40:00,34.7,34.72,34.7,34.71,22128.0,31.9643,31.9827,31.9643,31.9735,22128.0
2017-06-21 11:50:00,34.72,34.73,34.71,34.73,22312.0,31.9827,31.9919,31.9735,31.9919,22312.0
2017-06-21 12:00:00,34.73,34.73,34.71,34.71,20728.0,31.9919,31.9919,31.9735,31.9735,20728.0
2017-06-21 12:10:00,34.72,34.72,34.7,34.7,7744.0,31.9827,31.9827,31.9643,31.9643,7744.0
2017-06-21 12:20:00,34.71,34.73,34.7,34.73,8244.0,31.9735,31.9919,31.9643,31.9919,8244.0
2017-06-21 12:30:00,34.73,34.74,34.71,34.72,28976.0,31.9919,32.0011,31.9735,31.9827,28976.0
2017-06-21 12:40:00,34.71,34.73,34.7,34.7,27424.0,31.9735,31.9919,31.9643,31.9643,27424.0
2017-06-21 12:50:00,34.71,34.72,34.68,34.68,8640.0,31.9735,31.9827,31.9458,31.9458,8640.0
2017-06-21 13:00:00,34.69,34.7,34.68,34.69,14156.0,31.955,31.9643,31.9458,31.955,14156.0
2017-06-21 13:10:00,34.7,34.72,34.69,34.72,14512.0,31.9643,31.9827,31.955,31.9827,14512.0
2017-06-21 13:20:00,34.72,34.72,34.7,34.7,32328.0,31.9827,31.9827,31.9643,31.9643,32328.0
2017-06-21 13:30:00,34.71,34.71,34.7,34.7,9284.0,31.9735,31.9735,31.9643,31.9643,9284.0
2017-06-21 13:40:00,34.71,34.71,34.69,34.69,13148.0,31.9735,31.9735,31.955,31.955,13148.0
2017-06-21 13:50:00,34.69,34.7,34.66,34.68,37816.0,31.955,31.9643,31.9274,31.9458,37816.0
2017-06-21 14:00:00,34.68,34.69,34.68,34.69,22832.0,31.9458,31.955,31.9458,31.955,22832.0
2017-06-21 14:10:00,34.69,34.72,34.69,34.71,26296.0,31.955,31.9827,31.955,31.9735,26296.0
2017-06-21 14:20:00,34.71,34.71,34.68,34.68,16884.0,31.9735,31.9735,31.9458,31.9458,16884.0
2017-06-21 14:30:00,34.68,34.74,34.67,34.73,35012.0,31.9458,32.0011,31.9366,31.9919,35012.0
2017-06-21 14:40:00,34.73,34.75,34.73,34.75,29484.0,31.9919,32.0103,31.9919,32.0103,29484.0
2017-06-21 14:50:00,34.74,34.76,34.74,34.74,19500.0,32.0011,32.0195,32.0011,32.0011,19500.0
2017-06-21 15:00:00,34.74,34.74,34.72,34.74,119428.0,32.0011,32.0011,31.9827,32.0011,119428.0
2017-06-21 15:10:00,34.74,34.74,34.73,34.74,10320.0,32.0011,32.0011,31.9919,32.0011,10320.0
2017-06-21 15:20:00,34.74,34.74,34.73,34.74,37220.0,32.0011,32.0011,31.9919,32.0011,37220.0
2017-06-21 15:30:00,34.74,34.74,34.71,34.71,22700.0,32.0011,32.0011,31.9735,31.9735,22700.0
2017-06-21 15:40:00,34.71,34.76,34.71,34.74,36352.0,31.9735,32.0195,31.9735,32.0011,36352.0
2017-06-21 15:50:00,34.74,34.76,34.73,34.75,160720.0,32.0011,32.0195,31.9919,32.0103,160720.0
2017-06-22 09:30:00,34.77,34.79,34.71,34.71,31436.0,32.0287,32.0472,31.9735,31.9735,31436.0
2017-06-22 09:40:00,34.71,34.74,34.71,34.74,119120.0,31.9735,32.0011,31.9735,32.0011,119120.0
2017-06-22 09:50:00,34.73,34.74,34.72,34.72,10732.0,31.9919,32.0011,31.9827,31.9827,10732.0
2017-06-22 10:00:00,34.73,34.73,34.71,34.73,2688.0,31.9919,31.9919,31.9735,31.9919,2688.0
2017-06-22 10:10:00,34.72,34.75,34.72,34.74,66428.0,31.9827,32.0103,31.9827,32.0011,66428.0
2017-06-22 10:20:00,34.75,34.75,34.72,34.73,37396.0,32.0103,32.0103,31.9827,31.9919,37396.0
2017-06-22 10:30:00,34.73,34.74,34.72,34.74,17212.0,31.9919,32.0011,31.9827,32.0011,17212.0
2017-06-22 10:40:00,34.74,34.78,34.73,34.77,27572.0,32.0011,32.038,31.9919,32.0287,27572.0
2017-06-22 10:50:00,34.77,34.79,34.77,34.78,139412.0,32.0287,32.0472,32.0287,32.038,139412.0
2017-06-22 11:00:00,34.79,34.81,34.77,34.8,11300.0,32.0472,32.0656,32.0287,32.0564,11300.0
2017-06-22 11:10:00,34.8,34.8,34.78,34.79,26708.0,32.0564,32.0564,32.038,32.0472,26708.0
2017-06-22 11:20:00,34.79,34.82,34.79,34.82,7364.0,32.0472,32.0748,32.0472,32.0748,7364.0
2017-06-22 11:30:00,34.81,34.81,34.8,34.8,11300.0,32.0656,32.0656,32.0564,32.0564,11300.0
2017-06-22 11:40:00,34.81,34.81,34.79,34.81,18348.0,32.0656,32.0656,32.0472,32.0656,18348.0
2017-06-22 11:50:00,34.81,34.81,34.8,34.81,8636.0,32.0656,32.0656,32.0564,32.0656,8636.0
2017-06-22 12:00:00,34.82,34.82,34.78,34.78,18864.0,32.0748,32.0748,32.038,32.038,18864.0
2017-06-22 12:10:00,34.79,34.8,34.79,34.79,7500.0,32.0472,32.0564,32.0472,32.0472,7500.0
2017-06-22 12:20:00,34.79,34.81,34.79,34.81,24900.0,32.0472,32.0656,32.0472,32.0656,24900.0
2017-06-22 12:30:00,34.81,34.83,34.81,34.82,35724.0,32.0656,32.084,32.0656,32.0748,35724.0
2017-06-22 12:40:00,34.82,34.84,34.82,34.84,11948.0,32.0748,32.0932,32.0748,32.0932,11948.0
2017-06-22 12:50:00,34.85,34.85,34.84,34.84,32048.0,32.1024,32.1024,32.0932,32.0932,32048.0
2017-06-22 13:00:00,34.84,34.86,34.84,34.86,29596.0,32.0932,32.1116,32.0932,32.1116,29596.0
2017-06-22 13:10:00,34.86,34.86,34.84,34.85,46268.0,32.1116,32.1116,32.0932,32.1024,46268.0
2017-06-22 13:20:00,34.85,34.85,34.83,34.84,21236.0,32.1024,32.1024,32.084,32.0932,21236.0
2017-06-22 13:30:00,34.84,34.85,34.84,34.84,6472.0,32.0932,32.1024,32.0932,32.0932,6472.0
2017-06-22 13:40:00,34.84,34.85,34.83,34.84,10584.0,32.0932,32.1024,32.084,32.0932,10584.0
2017-06-22 13:50:00,34.84,34.85,34.83,34.84,11176.0,32.0932,32.1024,32.084,32.0932,11176.0
2017-06-22 14:00:00,34.84,34.85,34.83,34.85,31612.0,32.0932,32.1024,32.084,32.1024,31612.0
2017-06-22 14:10:00,34.84,34.85,34.84,34.84,21424.0,32.0932,32.1024,32.0932,32.0932,21424.0
2017-06-22 14:20:00,34.84,34.84,34.82,34.83,20656.0,32.0932,32.0932,32.0748,32.084,20656.0
2017-06-22 14:30:00,34.82,34.83,34.81,34.81,10860.0,32.0748,32.084,32.0656,32.0656,10860.0
2017-06-22 14:40:00,34.82,34.83,34.81,34.82,9340.0,32.0748,32.084,32.0656,32.0748,9340.0
2017-06-22 14:50:00,34.83,34.83,34.81,34.83,53840.0,32.084,32.084,32.0656,32.084,53840.0
2017-06-22 15:00:00,34.83,34.84,34.82,34.84,34480.0,32.084,32.0932,32.0748,32.0932,34480.0
2017-06-22 15:10:00,34.83,34.84,34.82,34.83,26420.0,32.084,32.0932,32.0748,32.084,26420.0
2017-06-22 15:20:00,34.83,34.83,34.81,34.82,36852.0,32.084,32.084,32.0656,32.0748,36852.0
2017-06-22 15:30:00,34.82,34.82,34.79,34.79,50224.0,32.0748,32.0748,32.0472,32.0472,50224.0
2017-06-22 15:40:00,34.79,34.79,34.76,34.77,47944.0,32.0472,32.0472,32.0195,32.0287,47944.0
2017-06-22 15:50:00,34.76,34.77,34.75,34.75,56740.0,32.0195,32.0287,32.0103,32.0103,56740.0
2017-06-23 09:30:00,34.76,34.76,34.71,34.72,53348.0,32.0195,32.0195,31.9735,31.9827,53348.0
2017-06-23 09:40:00,34.73,34.74,34.69,34.71,11748.0,31.9919,32.0011,31.955,31.9735,11748.0
2017-06-23 09:50:00,34.7,34.73,34.7,34.73,12364.0,31.9643,31.9919,31.9643,31.9919,12364.0
2017-06-23 10:00:00,34.74,34.75,34.73,34.75,20600.0,32.0011,32.0103,31.9919,32.0103,20600.0
2017-06-23 10:10:00,34.75,34.76,34.74,34.75,12920.0,32.0103,32.0195,32.0011,32.0103,12920.0
2017-06-23 10:20:00,34.75,34.78,34.75,34.77,50940.0,32.0103,32.038,32.0103,32.0287,50940.0
2017-06-23 10:30:00,34.79,34.81,34.79,34.8,11272.0,32.0472,32.0656,32.0472,32.0564,11272.0
2017-06-23 10:40:00,34.82,34.83,34.81,34.82,7376.0,32.0748,32.084,32.0656,32.0748,7376.0
2017-06-23 10:50:00,34.83,34.83,34.81,34.81,21840.0,32.084,32.084,32.0656,32.0656,21840.0
2017-06-23 11:00:00,34.82,34.83,34.81,34.83,24536.0,32.0748,32.084,32.0656,32.084,24536.0
2017-06-23 11:10:00,34.83,34.83,34.81,34.82,63084.0,32.084,32.084,32.0656,32.0748,63084.0
2017-06-23 11:20:00,34.82,34.83,34.81,34.83,32148.0,32.0748,32.084,32.0656,32.084,32148.0
2017-06-23 11:30:00,34.82,34.82,34.81,34.82,5936.0,32.0748,32.0748,32.0656,32.0748,5936.0
2017-06-23 11:40:00,34.82,34.82,34.81,34.82,4940.0,32.0748,32.0748,32.0656,32.0748,4940.0
2017-06-23 11:50:00,34.82,34.85,34.82,34.84,6692.0,32.0748,32.1024,32.0748,32.0932,6692.0
2017-06-23 12:00:00,34.84,34.85,34.84,34.84,11884.0,32.0932,32.1024,32.0932,32.0932,11884.0
2017-06-23 12:10:00,34.84,34.85,34.84,34.85,7804.0,32.0932,32.1024,32.0932,32.1024,7804.0
2017-06-23 12:20:00,34.85,34.87,34.85,34.87,9412.0,32.1024,32.1209,32.1024,32.1209,9412.0
2017-06-23 12:30:00,34.87,34.88,34.87,34.87,78284.0,32.1209,32.1301,32.1209,32.1209,78284.0
2017-06-23 12:40:00,34.88,34.88,34.87,34.88,64632.0,32.1301,32.1301,32.1209,32.1301,64632.0
2017-06-23 12:50:00,34.88,34.88,34.86,34.86,15704.0,32.1301,32.1301,32.1116,32.1116,15704.0
2017-06-23 13:00:00,34.86,34.86,34.85,34.85,10912.0,32.1116,32.1116,32.1024,32.1024,10912.0
2017-06-23 13:10:00,34.86,34.87,34.86,34.87,18160.0,32.1116,32.1209,32.1116,32.1209,18160.0
2017-06-23 13:20:00,34.87,34.88,34.86,34.87,12276.0,32.1209,32.1301,32.1116,32.1209,12276.0
2017-06-23 13:30:00,34.88,34.88,34.87,34.88,26748.0,32.1301,32.1301,32.1209,32.1301,26748.0
2017-06-23 13:40:00,34.88,34.88,34.87,34.88,155380.0,32.1301,32.1301,32.1209,32.1301,155380.0
2017-06-23 13:50:00,34.88,34.89,34.88,34.88,252176.0,32.1301,32.1393,32.1301,32.1301,252176.0
2017-06-23 14:00:00,34.88,34.88,34.87,34.88,18564.0,32.1301,32.1301,32.1209,32.1301,18564.0
2017-06-23 14:10:00,34.88,34.88,34.87,34.87,16880.0,32.1301,32.1301,32.1209,32.1209,16880.0
2017-06-23 14:20:00,34.86,34.86,34.85,34.86,23432.0,32.1116,32.1116,32.1024,32.1116,23432.0
2017-06-23 14:30:00,34.86,34.86,34.85,34.85,17684.0,32.1116,32.1116,32.1024,32.1024,17684.0
2017-06-23 14:40:00,34.84,34.85,34.83,34.84,11920.0,32.0932,32.1024,32.084,32.0932,11920.0
2017-06-23 14:50:00,34.84,34.85,34.84,34.84,20736.0,32.0932,32.1024,32.0932,32.0932,20736.0
2017-06-23 15:00:00,34.83,34.83,34.79,34.81,52640.0,32.084,32.084,32.0472,32.0656,52640.0
2017-06-23 15:10:00,34.81,34.82,34.79,34.82,36892.0,32.0656,32.0748,32.0472,32.0748,36892.0
2017-06-23 15:20:00,34.81,34.81,34.77,34.79,12676.0,32.0656,32.0656,32.0287,32.0472,12676.0
2017-06-23 15:30:00,34.79,34.82,34.79,34.8,99928.0,32.0472,32.0748,32.0472,32.0564,99928.0
2017-06-23 15:40:00,34.8,34.85,34.8,34.84,27720.0,32.0564,32.1024,32.0564,32.0932,27720.0
2017-06-23 15:50:00,34.84,34.87,34.83,34.84,100396.0,32.0932,32.1209,32.084,32.0932,100396.0
2017-06-26 09:30:00,34.98,35.0,34.97,34.99,103092.0,32.2222,32.2406,32.213,32.2314,103092.0
2017-06-26 09:40:00,34.99,35.02,34.99,34.99,55236.0,32.2314,32.259,32.2314,32.2314,55236.0
2017-06-26 09:50:00,34.99,34.99,34.98,34.99,11780.0,32.2314,32.2314,32.2222,32.2314,11780.0
2017-06-26 10:00:00,34.98,34.98,34.95,34.96,12324.0,32.2222,32.2222,32.1946,32.2038,12324.0
2017-06-26 10:10:00,34.94,34.94,34.92,34.93,21772.0,32.1853,32.1853,32.1669,32.1761,21772.0
2017-06-26 10:20:00,34.93,34.96,34.93,34.96,9644.0,32.1761,32.2038,32.1761,32.2038,9644.0
2017-06-26 10:30:00,34.95,34.96,34.87,34.88,23064.0,32.1946,32.2038,32.1209,32.1301,23064.0
2017-06-26 10:40:00,34.86,34.86,34.82,34.82,22092.0,32.1116,32.1116,32.0748,32.0748,22092.0
2017-06-26 10:50:00,34.82,34.84,34.8,34.83,99996.0,32.0748,32.0932,32.0564,32.084,99996.0
2017-06-26 11:00:00,34.83,34.83,34.76,34.8,92432.0,32.084,32.084,32.0195,32.0564,92432.0
2017-06-26 11:10:00,34.79,34.8,34.77,34.79,40672.0,32.0472,32.0564,32.0287,32.0472,40672.0
2017-06-26 11:20:00,34.8,34.81,34.77,34.81,11612.0,32.0564,32.0656,32.0287,32.0656,11612.0
2017-06-26 11:30:00,34.8,34.8,34.76,34.78,25284.0,32.0564,32.0564,32.0195,32.038,25284.0
2017-06-26 11:40:00,34.79,34.82,34.79,34.82,4788.0,32.0472,32.0748,32.0472,32.0748,4788.0
2017-06-26 11:50:00,34.82,34.84,34.81,34.84,7532.0,32.0748,32.0932,32.0656,32.0932,7532.0
2017-06-26 12:00:00,34.84,34.85,34.83,34.83,36688.0,32.0932,32.1024,32.084,32.084,36688.0
2017-06-26 12:10:00,34.84,34.84,34.82,34.82,6888.0,32.0932,32.0932,32.0748,32.0748,6888.0
2017-06-26 12:20:00,34.83,34.83,34.81,34.82,5560.0,32.084,32.084,32.0656,32.0748,5560.0
2017-06-26 12:30:00,34.82,34.85,34.82,34.85,7660.0,32.0748,32.1024,32.0748,32.1024,7660.0
2017-06-26 12:40:00,34.86,34.87,34.85,34.85,10684.0,32.1116,32.1209,32.1024,32.1024,10684.0
2017-06-26 12:50:00,34.85,34.87,34.85,34.86,8632.0,32.1024,32.1209,32.1024,32.1116,8632.0
2017-06-26 13:00:00,34.86,34.86,34.84,34.85,23948.0,32.1116,32.1116,32.0932,32.1024,23948.0
2017-06-26 13:10:00,34.84,34.84,34.82,34.83,6916.0,32.0932,32.0932,32.0748,32.084,6916.0
2017-06-26 13:20:00,34.83,34.84,34.83,34.84,14944.0,32.084,32.0932,32.084,32.0932,14944.0
2017-06-26 13:30:00,34.84,34.85,34.84,34.85,15640.0,32.0932,32.1024,32.0932,32.1024,15640.0
2017-06-26 13:40:00,34.85,34.85,34.83,34.83,23520.0,32.1024,32.1024,32.084,32.084,23520.0
2017-06-26 13:50:00,34.84,34.85,34.84,34.84,15908.0,32.0932,32.1024,32.0932,32.0932,15908.0
2017-06-26 14:00:00,34.83,34.85,34.83,34.83,46724.0,32.084,32.1024,32.084,32.084,46724.0
2017-06-26 14:10:00,34.83,34.83,34.8,34.82,76200.0,32.084,32.084,32.0564,32.0748,76200.0
2017-06-26 14:20:00,34.81,34.82,34.8,34.81,14508.0,32.0656,32.0748,32.0564,32.0656,14508.0
2017-06-26 14:30:00,34.81,34.82,34.8,34.82,15252.0,32.0656,32.0748,32.0564,32.0748,15252.0
2017-06-26 14:40:00,34.82,34.83,34.82,34.83,23116.0,32.0748,32.084,32.0748,32.084,23116.0
2017-06-26 14:50:00,34.84,34.84,34.81,34.82,42388.0,32.0932,32.0932,32.0656,32.0748,42388.0
2017-06-26 15:00:00,34.83,34.83,34.79,34.83,528896.0,32.084,32.084,32.0472,32.084,528896.0
2017-06-26 15:10:00,34.83,34.84,34.82,34.83,169276.0,32.084,32.0932,32.0748,32.084,169276.0
2017-06-26 15:20:00,34.83,34.83,34.8,34.82,48372.0,32.084,32.084,32.0564,32.0748,48372.0
2017-06-26 15:30:00,34.81,34.82,34.8,34.81,96092.0,32.0656,32.0748,32.0564,32.0656,96092.0
2017-06-26 15:40:00,34.81,34.81,34.77,34.8,142508.0,32.0656,32.0656,32.0287,32.0564,142508.0
2017-06-26 15:50:00,34.8,34.82,34.76,34.77,293220.0,32.0564,32.0748,32.0195,32.0287,293220.0
2017-06-27 09:30:00,34.59,34.59,34.53,34.53,62952.0,31.9767,31.9767,31.9212,31.9212,62952.0
2017-06-27 09:40:00,34.52,34.56,34.52,34.54,57736.0,31.912,31.949,31.912,31.9305,57736.0
2017-06-27 09:50:00,34.54,34.56,34.52,34.53,25664.0,31.9305,31.949,31.912,31.9212,25664.0
2017-06-27 10:00:00,34.54,34.57,34.54,34.57,15444.0,31.9305,31.9582,31.9305,31.9582,15444.0
2017-06-27 10:10:00,34.58,34.58,34.55,34.57,11956.0,31.9674,31.9674,31.9397,31.9582,11956.0
2017-06-27 10:20:00,34.56,34.59,34.54,34.55,17124.0,31.949,31.9767,31.9305,31.9397,17124.0
2017-06-27 10:30:00,34.54,34.58,34.54,34.57,13460.0,31.9305,31.9674,31.9305,31.9582,13460.0
2017-06-27 10:40:00,34.6,34.61,34.6,34.61,14528.0,31.9859,31.9952,31.9859,31.9952,14528.0
2017-06-27 10:50:00,34.6,34.61,34.6,34.6,102392.0,31.9859,31.9952,31.9859,31.9859,102392.0
2017-06-27 11:00:00,34.6,34.62,34.59,34.61,50252.0,31.9859,32.0044,31.9767,31.9952,50252.0
2017-06-27 11:10:00,34.59,34.6,34.59,34.59,108820.0,31.9767,31.9859,31.9767,31.9767,108820.0
2017-06-27 11:20:00,34.59,34.6,34.57,34.58,8532.0,31.9767,31.9859,31.9582,31.9674,8532.0
2017-06-27 11:30:00,34.58,34.59,34.57,34.59,28972.0,31.9674,31.9767,31.9582,31.9767,28972.0
2017-06-27 11:40:00,34.6,34.6,34.59,34.6,25928.0,31.9859,31.9859,31.9767,31.9859,25928.0
2017-06-27 11:50:00,34.59,34.6,34.55,34.57,25256.0,31.9767,31.9859,31.9397,31.9582,25256.0
2017-06-27 12:00:00,34.57,34.58,34.56,34.57,33252.0,31.9582,31.9674,31.949,31.9582,33252.0
2017-06-27 12:10:00,34.58,34.58,34.55,34.55,12236.0,31.9674,31.9674,31.9397,31.9397,12236.0
2017-06-27 12:20:00,34.55,34.57,34.55,34.56,10056.0,31.9397,31.9582,31.9397,31.949,10056.0
2017-06-27 12:30:00,34.56,34.56,34.5,34.5,12348.0,31.949,31.949,31.8935,31.8935,12348.0
2017-06-27 12:40:00,34.5,34.52,34.49,34.51,37244.0,31.8935,31.912,31.8842,31.9027,37244.0
2017-06-27 12:50:00,34.51,34.51,34.47,34.49,39856.0,31.9027,31.9027,31.8658,31.8842,39856.0
2017-06-27 13:00:00,34.49,34.49,34.46,34.46,6268.0,31.8842,31.8842,31.8565,31.8565,6268.0
2017-06-27 13:10:00,34.45,34.47,34.45,34.47,11120.0,31.8473,31.8658,31.8473,31.8658,11120.0
2017-06-27 13:20:00,34.48,34.49,34.46,34.46,8292.0,31.875,31.8842,31.8565,31.8565,8292.0
2017-06-27 13:30:00,34.47,34.48,34.36,34.37,78600.0,31.8658,31.875,31.7641,31.7733,78600.0
2017-06-27 13:40:00,34.37,34.4,34.33,34.36,108272.0,31.7733,31.801,31.7363,31.7641,108272.0
2017-06-27 13:50:00,34.37,34.39,34.36,34.37,22096.0,31.7733,31.7918,31.7641,31.7733,22096.0
2017-06-27 14:00:00,34.38,34.38,34.33,34.35,48400.0,31.7826,31.7826,31.7363,31.7548,48400.0
2017-06-27 14:10:00,34.35,34.37,34.32,34.37,86856.0,31.7548,31.7733,31.7271,31.7733,86856.0
2017-06-27 14:20:00,34.37,34.42,34.35,34.41,35356.0,31.7733,31.8195,31.7548,31.8103,35356.0
2017-06-27 14:30:00,34.42,34.43,34.4,34.4,27736.0,31.8195,31.8288,31.801,31.801,27736.0
2017-06-27 14:40:00,34.4,34.43,34.39,34.41,12004.0,31.801,31.8288,31.7918,31.8103,12004.0
2017-06-27 14:50:00,34.42,34.42,34.4,34.4,14500.0,31.8195,31.8195,31.801,31.801,14500.0
2017-06-27 15:00:00,34.4,34.42,34.37,34.38,73372.0,31.801,31.8195,31.7733,31.7826,73372.0
2017-06-27 15:10:00,34.37,34.39,34.37,34.38,95880.0,31.7733,31.7918,31.7733,31.7826,95880.0
2017-06-27 15:20:00,34.38,34.38,34.34,34.35,102176.0,31.7826,31.7826,31.7456,31.7548,102176.0
2017-06-27 15:30:00,34.35,34.36,34.32,34.34,27064.0,31.7548,31.7641,31.7271,31.7456,27064.0
2017-06-27 15:40:00,34.34,34.35,34.32,34.33,57504.0,31.7456,31.7548,31.7271,31.7363,57504.0
2017-06-27 15:50:00,34.33,34.33,34.27,34.27,369364.0,31.7363,31.7363,31.6809,31.6809,369364.0
2017-06-28 09:30:00,34.4,34.43,34.35,34.36,80168.0,31.801,31.8288,31.7548,31.7641,80168.0
2017-06-28 09:40:00,34.36,34.38,34.34,34.35,161668.0,31.7641,31.7826,31.7456,31.7548,161668.0
2017-06-28 09:50:00,34.35,34.37,34.31,34.31,180900.0,31.7548,31.7733,31.7178,31.7178,180900.0
2017-06-28 10:00:00,34.31,34.42,34.31,34.41,32324.0,31.7178,31.8195,31.7178,31.8103,32324.0
2017-06-28 10:10:00,34.4,34.43,34.39,34.42,24876.0,31.801,31.8288,31.7918,31.8195,24876.0
2017-06-28 10:20:00,34.43,34.43,34.4,34.41,98332.0,31.8288,31.8288,31.801,31.8103,98332.0
2017-06-28 10:30:00,34.41,34.47,34.41,34.45,83864.0,31.8103,31.8658,31.8103,31.8473,83864.0
2017-06-28 10:40:00,34.45,34.52,34.45,34.5,28308.0,31.8473,31.912,31.8473,31.8935,28308.0
2017-06-28 10:50:00,34.5,34.53,34.5,34.51,29984.0,31.8935,31.9212,31.8935,31.9027,29984.0
2017-06-28 11:00:00,34.5,34.52,34.49,34.49,63540.0,31.8935,31.912,31.8842,31.8842,63540.0
2017-06-28 11:10:00,34.49,34.51,34.49,34.5,14284.0,31.8842,31.9027,31.8842,31.8935,14284.0
2017-06-28 11:20:00,34.5,34.51,34.49,34.49,27264.0,31.8935,31.9027,31.8842,31.8842,27264.0
2017-06-28 11:30:00,34.49,34.51,34.48,34.51,29432.0,31.8842,31.9027,31.875,31.9027,29432.0
2017-06-28 11:40:00,34.5,34.52,34.49,34.52,75224.0,31.8935,31.912,31.8842,31.912,75224.0
2017-06-28 11:50:00,34.52,34.55,34.52,34.53,31748.0,31.912,31.9397,31.912,31.9212,31748.0
2017-06-28 12:00:00,34.52,34.52,34.51,34.52,13852.0,31.912,31.912,31.9027,31.912,13852.0
2017-06-28 12:10:00,34.52,34.53,34.5,34.52,24056.0,31.912,31.9212,31.8935,31.912,24056.0
2017-06-28 12:20:00,34.52,34.52,34.5,34.51,128356.0,31.912,31.912,31.8935,31.9027,128356.0
2017-06-28 12:30:00,34.51,34.54,34.5,34.54,123532.0,31.9027,31.9305,31.8935,31.9305,123532.0
2017-06-28 12:40:00,34.54,34.57,34.54,34.56,22040.0,31.9305,31.9582,31.9305,31.949,22040.0
2017-06-28 12:50:00,34.56,34.56,34.55,34.56,78176.0,31.949,31.949,31.9397,31.949,78176.0
2017-06-28 13:00:00,34.56,34.58,34.55,34.55,12900.0,31.949,31.9674,31.9397,31.9397,12900.0
2017-06-28 13:10:00,34.56,34.57,34.55,34.56,16772.0,31.949,31.9582,31.9397,31.949,16772.0
2017-06-28 13:20:00,34.57,34.59,34.56,34.59,15396.0,31.9582,31.9767,31.949,31.9767,15396.0
2017-06-28 13:30:00,34.58,34.6,34.57,34.59,14076.0,31.9674,31.9859,31.9582,31.9767,14076.0
2017-06-28 13:40:00,34.58,34.6,34.57,34.58,29168.0,31.9674,31.9859,31.9582,31.9674,29168.0
2017-06-28 13:50:00,34.58,34.59,34.57,34.57,12880.0,31.9674,31.9767,31.9582,31.9582,12880.0
2017-06-28 14:00:00,34.57,34.58,34.56,34.57,37316.0,31.9582,31.9674,31.949,31.9582,37316.0
2017-06-28 14:10:00,34.58,34.58,34.57,34.58,43240.0,31.9674,31.9674,31.9582,31.9674,43240.0
2017-06-28 14:20:00,34.57,34.57,34.55,34.55,28252.0,31.9582,31.9582,31.9397,31.9397,28252.0
2017-06-28 14:30:00,34.55,34.56,34.55,34.56,22004.0,31.9397,31.949,31.9397,31.949,22004.0
2017-06-28 14:40:00,34.57,34.57,34.56,34.57,64348.0,31.9582,31.9582,31.949,31.9582,64348.0
2017-06-28 14:50:00,34.57,34.58,34.57,34.58,58208.0,31.9582,31.9674,31.9582,31.9674,58208.0
2017-06-28 15:00:00,34.58,34.6,34.57,34.6,82688.0,31.9674,31.9859,31.9582,31.9859,82688.0
2017-06-28 15:10:00,34.59,34.6,34.59,34.6,11928.0,31.9767,31.9859,31.9767,31.9859,11928.0
2017-06-28 15:20:00,34.59,34.61,34.58,34.61,24712.0,31.9767,31.9952,31.9674,31.9952,24712.0
2017-06-28 15:30:00,34.61,34.62,34.59,34.6,38208.0,31.9952,32.0044,31.9767,31.9859,38208.0
2017-06-28 15:40:00,34.6,34.61,34.59,34.59,44688.0,31.9859,31.9952,31.9767,31.9767,44688.0
2017-06-28 15:50:00,34.6,34.62,34.57,34.59,139088.0,31.9859,32.0044,31.9582,31.9767,139088.0
2017-06-29 09:30:00,34.53,34.53,34.42,34.44,68296.0,31.9212,31.9212,31.8195,31.838,68296.0
2017-06-29 09:40:00,34.44,34.44,34.34,34.37,57424.0,31.838,31.838,31.7456,31.7733,57424.0
2017-06-29 09:50:00,34.38,34.38,34.35,34.36,34568.0,31.7826,31.7826,31.7548,31.7641,34568.0
2017-06-29 10:00:00,34.36,34.38,34.32,34.34,26572.0,31.7641,31.7826,31.7271,31.7456,26572.0
2017-06-29 10:10:00,34.35,34.35,34.27,34.3,32052.0,31.7548,31.7548,31.6809,31.7086,32052.0
2017-06-29 10:20:00,34.3,34.34,34.28,34.33,48448.0,31.7086,31.7456,31.6901,31.7363,48448.0
2017-06-29 10:30:00,34.33,34.33,34.31,34.33,36044.0,31.7363,31.7363,31.7178,31.7363,36044.0
2017-06-29 10:40:00,34.33,34.38,34.32,34.37,40060.0,31.7363,31.7826,31.7271,31.7733,40060.0
2017-06-29 10:50:00,34.36,34.36,34.31,34.32,31048.0,31.7641,31.7641,31.7178,31.7271,31048.0
2017-06-29 11:00:00,34.32,34.32,34.26,34.26,43896.0,31.7271,31.7271,31.6716,31.6716,43896.0
2017-06-29 11:10:00,34.25,34.26,34.22,34.24,34964.0,31.6624,31.6716,31.6346,31.6531,34964.0
2017-06-29 11:20:00,34.23,34.23,34.18,34.2,47632.0,31.6439,31.6439,31.5977,31.6162,47632.0
2017-06-29 11:30:00,34.18,34.21,34.13,34.19,113340.0,31.5977,31.6254,31.5514,31.6069,113340.0
2017-06-29 11:40:00,34.19,34.23,34.16,34.22,41244.0,31.6069,31.6439,31.5792,31.6346,41244.0
2017-06-29 11:50:00,34.21,34.21,34.15,34.16,48068.0,31.6254,31.6254,31.5699,31.5792,48068.0
2017-06-29 12:00:00,34.15,34.2,34.12,34.2,60500.0,31.5699,31.6162,31.5422,31.6162,60500.0
2017-06-29 12:10:00,34.2,34.22,34.18,34.19,42732.0,31.6162,31.6346,31.5977,31.6069,42732.0
2017-06-29 12:20:00,34.17,34.2,34.16,34.18,14656.0,31.5884,31.6162,31.5792,31.5977,14656.0
2017-06-29 12:30:00,34.18,34.19,34.17,34.18,33932.0,31.5977,31.6069,31.5884,31.5977,33932.0
2017-06-29 12:40:00,34.16,34.18,34.14,34.14,41176.0,31.5792,31.5977,31.5607,31.5607,41176.0
2017-06-29 12:50:00,34.14,34.14,34.09,34.11,22184.0,31.5607,31.5607,31.5145,31.533,22184.0
2017-06-29 13:00:00,34.1,34.12,34.06,34.07,29812.0,31.5237,31.5422,31.4867,31.496,29812.0
2017-06-29 13:10:00,34.07,34.07,34.02,34.05,35804.0,31.496,31.496,31.4498,31.4775,35804.0
2017-06-29 13:20:00,34.03,34.03,33.94,33.94,116900.0,31.459,31.459,31.3758,31.3758,116900.0
2017-06-29 13:30:00,33.97,34.06,33.96,34.06,142564.0,31.4035,31.4867,31.3943,31.4867,142564.0
2017-06-29 13:40:00,34.06,34.07,34.03,34.04,151228.0,31.4867,31.496,31.459,31.4682,151228.0
2017-06-29 13:50:00,34.04,34.07,34.02,34.05,58984.0,31.4682,31.496,31.4498,31.4775,58984.0
2017-06-29 14:00:00,34.03,34.08,34.01,34.07,90448.0,31.459,31.5052,31.4405,31.496,90448.0
2017-06-29 14:10:00,34.07,34.11,34.07,34.09,21644.0,31.496,31.533,31.496,31.5145,21644.0
2017-06-29 14:20:00,34.09,34.14,34.09,34.13,40040.0,31.5145,31.5607,31.5145,31.5514,40040.0
2017-06-29 14:30:00,34.14,34.14,34.1,34.12,17664.0,31.5607,31.5607,31.5237,31.5422,17664.0
2017-06-29 14:40:00,34.13,34.15,34.1,34.1,111256.0,31.5514,31.5699,31.5237,31.5237,111256.0
2017-06-29 14:50:00,34.1,34.14,34.09,34.14,54588.0,31.5237,31.5607,31.5145,31.5607,54588.0
2017-06-29 15:00:00,34.13,34.19,34.13,34.17,95260.0,31.5514,31.6069,31.5514,31.5884,95260.0
2017-06-29 15:10:00,34.16,34.22,34.13,34.21,284492.0,31.5792,31.6346,31.5514,31.6254,284492.0
2017-06-29 15:20:00,34.21,34.21,34.14,34.15,30204.0,31.6254,31.6254,31.5607,31.5699,30204.0
2017-06-29 15:30:00,34.16,34.23,34.16,34.23,68724.0,31.5792,31.6439,31.5792,31.6439,68724.0
2017-06-29 15:40:00,34.23,34.23,34.17,34.17,80992.0,31.6439,31.6439,31.5884,31.5884,80992.0
2017-06-29 15:50:00,34.17,34.19,34.15,34.16,200916.0,31.5884,31.6069,31.5699,31.5792,200916.0
2017-06-30 09:30:00,34.32,34.33,34.26,34.32,100596.0,31.7271,31.7363,31.6716,31.7271,100596.0
2017-06-30 09:40:00,34.32,34.33,34.29,34.32,49620.0,31.7271,31.7363,31.6994,31.7271,49620.0
2017-06-30 09:50:00,34.34,34.34,34.25,34.27,50448.0,31.7456,31.7456,31.6624,31.6809,50448.0
2017-06-30 10:00:00,34.26,34.26,34.21,34.24,37388.0,31.6716,31.6716,31.6254,31.6531,37388.0
2017-06-30 10:10:00,34.22,34.22,34.18,34.21,19204.0,31.6346,31.6346,31.5977,31.6254,19204.0
2017-06-30 10:20:00,34.21,34.26,34.21,34.25,35896.0,31.6254,31.6716,31.6254,31.6624,35896.0
2017-06-30 10:30:00,34.26,34.27,34.23,34.23,325852.0,31.6716,31.6809,31.6439,31.6439,325852.0
2017-06-30 10:40:00,34.23,34.24,34.21,34.22,25192.0,31.6439,31.6531,31.6254,31.6346,25192.0
2017-06-30 10:50:00,34.22,34.26,34.2,34.26,44968.0,31.6346,31.6716,31.6162,31.6716,44968.0
2017-06-30 11:00:00,34.26,34.27,34.25,34.27,40952.0,31.6716,31.6809,31.6624,31.6809,40952.0
2017-06-30 11:10:00,34.27,34.27,34.24,34.24,23476.0,31.6809,31.6809,31.6531,31.6531,23476.0
2017-06-30 11:20:00,34.24,34.25,34.21,34.22,12716.0,31.6531,31.6624,31.6254,31.6346,12716.0
2017-06-30 11:30:00,34.22,34.23,34.2,34.23,42164.0,31.6346,31.6439,31.6162,31.6439,42164.0
2017-06-30 11:40:00,34.24,34.26,34.23,34.26,14472.0,31.6531,31.6716,31.6439,31.6716,14472.0
2017-06-30 11:50:00,34.25,34.27,34.25,34.27,14784.0,31.6624,31.6809,31.6624,31.6809,14784.0
2017-06-30 12:00:00,34.27,34.28,34.26,34.28,24924.0,31.6809,31.6901,31.6716,31.6901,24924.0
2017-06-30 12:10:00,34.28,34.29,34.27,34.28,23300.0,31.6901,31.6994,31.6809,31.6901,23300.0
2017-06-30 12:20:00,34.27,34.29,34.27,34.27,15332.0,31.6809,31.6994,31.6809,31.6809,15332.0
2017-06-30 12:30:00,34.29,34.29,34.27,34.27,9324.0,31.6994,31.6994,31.6809,31.6809,9324.0
2017-06-30 12:40:00,34.27,34.28,34.24,34.24,9400.0,31.6809,31.6901,31.6531,31.6531,9400.0
2017-06-30 12:50:00,34.24,34.26,34.24,34.26,13280.0,31.6531,31.6716,31.6531,31.6716,13280.0
2017-06-30 13:00:00,34.27,34.27,34.26,34.27,24008.0,31.6809,31.6809,31.6716,31.6809,24008.0
2017-06-30 13:10:00,34.27,34.27,34.27,34.27,9288.0,31.6809,31.6809,31.6809,31.6809,9288.0
2017-06-30 13:20:00,34.27,34.28,34.26,34.28,16352.0,31.6809,31.6901,31.6716,31.6901,16352.0
2017-06-30 13:30:00,34.28,34.29,34.27,34.29,45528.0,31.6901,31.6994,31.6809,31.6994,45528.0
2017-06-30 13:40:00,34.29,34.29,34.28,34.29,39816.0,31.6994,31.6994,31.6901,31.6994,39816.0
2017-06-30 13:50:00,34.29,34.29,34.27,34.28,18964.0,31.6994,31.6994,31.6809,31.6901,18964.0
2017-06-30 14:00:00,34.27,34.29,34.27,34.29,40372.0,31.6809,31.6994,31.6809,31.6994,40372.0
2017-06-30 14:10:00,34.29,34.31,34.29,34.31,66088.0,31.6994,31.7178,31.6994,31.7178,66088.0
2017-06-30 14:20:00,34.31,34.33,34.3,34.32,31076.0,31.7178,31.7363,31.7086,31.7271,31076.0
2017-06-30 14:30:00,34.32,34.32,34.31,34.32,33928.0,31.7271,31.7271,31.7178,31.7271,33928.0
2017-06-30 14:40:00,34.32,34.33,34.31,34.33,43816.0,31.7271,31.7363,31.7178,31.7363,43816.0
2017-06-30 14:50:00,34.33,34.34,34.33,34.33,58416.0,31.7363,31.7456,31.7363,31.7363,58416.0
2017-06-30 15:00:00,34.34,34.34,34.32,34.33,33800.0,31.7456,31.7456,31.7271,31.7363,33800.0
2017-06-30 15:10:00,34.32,34.32,34.3,34.3,22484.0,31.7271,31.7271,31.7086,31.7086,22484.0
2017-06-30 15:20:00,34.31,34.33,34.31,34.32,57112.0,31.7178,31.7363,31.7178,31.7271,57112.0
2017-06-30 15:30:00,34.32,34.32,34.29,34.29,79060.0,31.7271,31.7271,31.6994,31.6994,79060.0
2017-06-30 15:40:00,34.3,34.35,34.3,34.34,155284.0,31.7086,31.7548,31.7086,31.7456,155284.0
2017-06-30 15:50:00,34.33,34.33,34.21,34.21,258348.0,31.7363,31.7363,31.6254,31.6254,258348.0
2017-07-03 09:30:00,34.35,34.4,34.33,34.34,110904.0,31.7548,31.801,31.7363,31.7456,110904.0
2017-07-03 09:40:00,34.34,34.37,34.32,34.37,19180.0,31.7456,31.7733,31.7271,31.7733,19180.0
2017-07-03 09:50:00,34.37,34.37,34.35,34.35,39736.0,31.7733,31.7733,31.7548,31.7548,39736.0
2017-07-03 10:00:00,34.35,34.37,34.33,34.36,105192.0,31.7548,31.7733,31.7363,31.7641,105192.0
2017-07-03 10:10:00,34.36,34.38,34.33,34.33,49308.0,31.7641,31.7826,31.7363,31.7363,49308.0
2017-07-03 10:20:00,34.33,34.34,34.29,34.31,22768.0,31.7363,31.7456,31.6994,31.7178,22768.0
2017-07-03 10:30:00,34.31,34.31,34.29,34.29,22168.0,31.7178,31.7178,31.6994,31.6994,22168.0
2017-07-03 10:40:00,34.29,34.3,34.28,34.3,31992.0,31.6994,31.7086,31.6901,31.7086,31992.0
2017-07-03 10:50:00,34.3,34.3,34.27,34.27,47432.0,31.7086,31.7086,31.6809,31.6809,47432.0
2017-07-03 11:00:00,34.26,34.27,34.21,34.24,79032.0,31.6716,31.6809,31.6254,31.6531,79032.0
2017-07-03 11:10:00,34.24,34.26,34.23,34.24,121560.0,31.6531,31.6716,31.6439,31.6531,121560.0
2017-07-03 11:20:00,34.22,34.26,34.22,34.25,63872.0,31.6346,31.6716,31.6346,31.6624,63872.0
2017-07-03 11:30:00,34.25,34.27,34.24,34.25,56412.0,31.6624,31.6809,31.6531,31.6624,56412.0
2017-07-03 11:40:00,34.25,34.26,34.24,34.25,19824.0,31.6624,31.6716,31.6531,31.6624,19824.0
2017-07-03 11:50:00,34.25,34.27,34.23,34.27,16956.0,31.6624,31.6809,31.6439,31.6809,16956.0
2017-07-03 12:00:00,34.24,34.25,34.19,34.2,49240.0,31.6531,31.6624,31.6069,31.6162,49240.0
2017-07-03 12:10:00,34.19,34.2,34.16,34.17,76900.0,31.6069,31.6162,31.5792,31.5884,76900.0
2017-07-03 12:20:00,34.17,34.19,34.16,34.19,56148.0,31.5884,31.6069,31.5792,31.6069,56148.0
2017-07-03 12:30:00,34.19,34.19,34.16,34.17,38652.0,31.6069,31.6069,31.5792,31.5884,38652.0
2017-07-03 12:40:00,34.16,34.17,34.15,34.17,22496.0,31.5792,31.5884,31.5699,31.5884,22496.0
2017-07-03 12:50:00,34.17,34.2,34.13,34.14,144008.0,31.5884,31.6162,31.5514,31.5607,144008.0
2017-07-05 09:30:00,34.21,34.23,34.18,34.22,53680.0,31.6254,31.6439,31.5977,31.6346,53680.0
2017-07-05 09:40:00,34.23,34.23,34.15,34.15,84460.0,31.6439,31.6439,31.5699,31.5699,84460.0
2017-07-05 09:50:00,34.18,34.19,34.15,34.15,60176.0,31.5977,31.6069,31.5699,31.5699,60176.0
2017-07-05 10:00:00,34.17,34.17,34.12,34.13,52544.0,31.5884,31.5884,31.5422,31.5514,52544.0
2017-07-05 10:10:00,34.14,34.15,34.1,34.11,148420.0,31.5607,31.5699,31.5237,31.533,148420.0
2017-07-05 10:20:00,34.11,34.14,34.1,34.14,47652.0,31.533,31.5607,31.5237,31.5607,47652.0
2017-07-05 10:30:00,34.14,34.19,34.14,34.19,38008.0,31.5607,31.6069,31.5607,31.6069,38008.0
2017-07-05 10:40:00,34.19,34.24,34.19,34.22,55672.0,31.6069,31.6531,31.6069,31.6346,55672.0
2017-07-05 10:50:00,34.21,34.24,34.2,34.23,49760.0,31.6254,31.6531,31.6162,31.6439,49760.0
2017-07-05 11:00:00,34.22,34.24,34.22,34.23,23920.0,31.6346,31.6531,31.6346,31.6439,23920.0
2017-07-05 11:10:00,34.23,34.25,34.23,34.24,35176.0,31.6439,31.6624,31.6439,31.6531,35176.0
2017-07-05 11:20:00,34.24,34.27,34.23,34.27,85732.0,31.6531,31.6809,31.6439,31.6809,85732.0
2017-07-05 11:30:00,34.25,34.26,34.23,34.24,36400.0,31.6624,31.6716,31.6439,31.6531,36400.0
2017-07-05 11:40:00,34.24,34.24,34.23,34.23,115624.0,31.6531,31.6531,31.6439,31.6439,115624.0
2017-07-05 11:50:00,34.24,34.24,34.23,34.24,32512.0,31.6531,31.6531,31.6439,31.6531,32512.0
2017-07-05 12:00:00,34.24,34.25,34.23,34.24,83280.0,31.6531,31.6624,31.6439,31.6531,83280.0
2017-07-05 12:10:00,34.24,34.27,34.24,34.27,73680.0,31.6531,31.6809,31.6531,31.6809,73680.0
2017-07-05 12:20:00,34.27,34.27,34.26,34.26,55484.0,31.6809,31.6809,31.6716,31.6716,55484.0
2017-07-05 12:30:00,34.26,34.27,34.25,34.27,17796.0,31.6716,31.6809,31.6624,31.6809,17796.0
2017-07-05 12:40:00,34.27,34.27,34.26,34.27,41444.0,31.6809,31.6809,31.6716,31.6809,41444.0
2017-07-05 12:50:00,34.27,34.28,34.27,34.28,33676.0,31.6809,31.6901,31.6809,31.6901,33676.0
2017-07-05 13:00:00,34.27,34.29,34.27,34.29,22948.0,31.6809,31.6994,31.6809,31.6994,22948.0
2017-07-05 13:10:00,34.29,34.31,34.29,34.31,39364.0,31.6994,31.7178,31.6994,31.7178,39364.0
2017-07-05 13:20:00,34.31,34.32,34.3,34.3,23052.0,31.7178,31.7271,31.7086,31.7086,23052.0
2017-07-05 13:30:00,34.3,34.31,34.3,34.3,20856.0,31.7086,31.7178,31.7086,31.7086,20856.0
2017-07-05 13:40:00,34.3,34.31,34.29,34.29,64560.0,31.7086,31.7178,31.6994,31.6994,64560.0
2017-07-05 13:50:00,34.28,34.29,34.27,34.28,45616.0,31.6901,31.6994,31.6809,31.6901,45616.0
2017-07-05 14:00:00,34.28,34.31,34.24,34.25,155532.0,31.6901,31.7178,31.6531,31.6624,155532.0
2017-07-05 14:10:00,34.25,34.29,34.24,34.27,73348.0,31.6624,31.6994,31.6531,31.6809,73348.0
2017-07-05 14:20:00,34.28,34.32,34.28,34.32,102548.0,31.6901,31.7271,31.6901,31.7271,102548.0
2017-07-05 14:30:00,34.31,34.33,34.31,34.33,63584.0,31.7178,31.7363,31.7178,31.7363,63584.0
2017-07-05 14:40:00,34.33,34.34,34.29,34.3,35772.0,31.7363,31.7456,31.6994,31.7086,35772.0
2017-07-05 14:50:00,34.3,34.31,34.27,34.28,624088.0,31.7086,31.7178,31.6809,31.6901,624088.0
2017-07-05 15:00:00,34.28,34.29,34.25,34.27,67692.0,31.6901,31.6994,31.6624,31.6809,67692.0
2017-07-05 15:10:00,34.27,34.29,34.26,34.28,746508.0,31.6809,31.6994,31.6716,31.6901,746508.0
2017-07-05 15:20:00,34.29,34.29,34.27,34.28,62768.0,31.6994,31.6994,31.6809,31.6901,62768.0
2017-07-05 15:30:00,34.28,34.3,34.28,34.29,265372.0,31.6901,31.7086,31.6901,31.6994,265372.0
2017-07-05 15:40:00,34.29,34.32,34.29,34.3,80592.0,31.6994,31.7271,31.6994,31.7086,80592.0
2017-07-05 15:50:00,34.3,34.32,34.29,34.29,148844.0,31.7086,31.7271,31.6994,31.6994,148844.0
2017-07-06 09:30:00,34.16,34.16,34.06,34.07,337532.0,31.5792,31.5792,31.4867,31.496,337532.0
2017-07-06 09:40:00,34.05,34.09,34.03,34.05,104508.0,31.4775,31.5145,31.459,31.4775,104508.0
2017-07-06 09:50:00,34.05,34.09,34.04,34.06,37204.0,31.4775,31.5145,31.4682,31.4867,37204.0
2017-07-06 10:00:00,34.08,34.08,33.97,34.0,166604.0,31.5052,31.5052,31.4035,31.4313,166604.0
2017-07-06 10:10:00,34.0,34.05,34.0,34.04,127740.0,31.4313,31.4775,31.4313,31.4682,127740.0
2017-07-06 10:20:00,34.03,34.04,33.99,34.02,89780.0,31.459,31.4682,31.422,31.4498,89780.0
2017-07-06 10:30:00,34.0,34.04,33.99,34.04,50000.0,31.4313,31.4682,31.422,31.4682,50000.0
2017-07-06 10:40:00,34.04,34.05,34.02,34.04,50180.0,31.4682,31.4775,31.4498,31.4682,50180.0
2017-07-06 10:50:00,34.04,34.05,34.04,34.05,47040.0,31.4682,31.4775,31.4682,31.4775,47040.0
2017-07-06 11:00:00,34.05,34.08,34.04,34.08,67548.0,31.4775,31.5052,31.4682,31.5052,67548.0
2017-07-06 11:10:00,34.08,34.08,34.04,34.05,33292.0,31.5052,31.5052,31.4682,31.4775,33292.0
2017-07-06 11:20:00,34.06,34.09,34.05,34.09,34080.0,31.4867,31.5145,31.4775,31.5145,34080.0
2017-07-06 11:30:00,34.09,34.13,34.09,34.12,54576.0,31.5145,31.5514,31.5145,31.5422,54576.0
2017-07-06 11:40:00,34.12,34.12,34.1,34.1,20548.0,31.5422,31.5422,31.5237,31.5237,20548.0
2017-07-06 11:50:00,34.12,34.13,34.1,34.12,31524.0,31.5422,31.5514,31.5237,31.5422,31524.0
2017-07-06 12:00:00,34.13,34.13,34.11,34.12,77344.0,31.5514,31.5514,31.533,31.5422,77344.0
2017-07-06 12:10:00,34.12,34.12,34.09,34.1,17528.0,31.5422,31.5422,31.5145,31.5237,17528.0
2017-07-06 12:20:00,34.1,34.1,34.08,34.08,31308.0,31.5237,31.5237,31.5052,31.5052,31308.0
2017-07-06 12:30:00,34.08,34.13,34.08,34.13,13436.0,31.5052,31.5514,31.5052,31.5514,13436.0
2017-07-06 12:40:00,34.13,34.15,34.12,34.14,18868.0,31.5514,31.5699,31.5422,31.5607,18868.0
2017-07-06 12:50:00,34.14,34.14,34.12,34.13,15740.0,31.5607,31.5607,31.5422,31.5514,15740.0
2017-07-06 13:00:00,34.13,34.13,34.12,34.13,19332.0,31.5514,31.5514,31.5422,31.5514,19332.0
2017-07-06 13:10:00,34.13,34.16,34.12,34.16,31652.0,31.5514,31.5792,31.5422,31.5792,31652.0
2017-07-06 13:20:00,34.15,34.16,34.15,34.15,28300.0,31.5699,31.5792,31.5699,31.5699,28300.0
2017-07-06 13:30:00,34.15,34.15,34.11,34.11,30024.0,31.5699,31.5699,31.533,31.533,30024.0
2017-07-06 13:40:00,34.1,34.1,34.08,34.09,28380.0,31.5237,31.5237,31.5052,31.5145,28380.0
2017-07-06 13:50:00,34.09,34.1,34.09,34.09,12196.0,31.5145,31.5237,31.5145,31.5145,12196.0
2017-07-06 14:00:00,34.09,34.1,34.07,34.08,35436.0,31.5145,31.5237,31.496,31.5052,35436.0
2017-07-06 14:10:00,34.08,34.08,34.05,34.07,62340.0,31.5052,31.5052,31.4775,31.496,62340.0
2017-07-06 14:20:00,34.06,34.08,34.06,34.08,45568.0,31.4867,31.5052,31.4867,31.5052,45568.0
2017-07-06 14:30:00,34.07,34.08,34.05,34.06,14184.0,31.496,31.5052,31.4775,31.4867,14184.0
2017-07-06 14:40:00,34.05,34.05,34.02,34.05,39120.0,31.4775,31.4775,31.4498,31.4775,39120.0
2017-07-06 14:50:00,34.05,34.06,34.03,34.06,22904.0,31.4775,31.4867,31.459,31.4867,22904.0
2017-07-06 15:00:00,34.06,34.07,34.02,34.05,151920.0,31.4867,31.496,31.4498,31.4775,151920.0
2017-07-06 15:10:00,34.04,34.04,34.0,34.04,650892.0,31.4682,31.4682,31.4313,31.4682,650892.0
2017-07-06 15:20:00,34.03,34.03,33.99,33.99,313276.0,31.459,31.459,31.422,31.422,313276.0
2017-07-06 15:30:00,33.99,34.0,33.96,33.98,254044.0,31.422,31.4313,31.3943,31.4128,254044.0
2017-07-06 15:40:00,33.98,34.0,33.95,34.0,221876.0,31.4128,31.4313,31.385,31.4313,221876.0
2017-07-06 15:50:00,33.99,34.01,33.98,34.0,274096.0,31.422,31.4405,31.4128,31.4313,274096.0
2017-07-07 09:30:00,34.09,34.15,34.09,34.15,140860.0,31.5145,31.5699,31.5145,31.5699,140860.0
2017-07-07 09:40:00,34.16,34.16,34.11,34.13,210712.0,31.5792,31.5792,31.533,31.5514,210712.0
2017-07-07 09:50:00,34.14,34.2,34.14,34.2,65012.0,31.5607,31.6162,31.5607,31.6162,65012.0
2017-07-07 10:00:00,34.19,34.19,34.16,34.17,37600.0,31.6069,31.6069,31.5792,31.5884,37600.0
2017-07-07 10:10:00,34.16,34.19,34.15,34.15,39244.0,31.5792,31.6069,31.5699,31.5699,39244.0
2017-07-07 10:20:00,34.14,34.18,34.13,34.17,41244.0,31.5607,31.5977,31.5514,31.5884,41244.0
2017-07-07 10:30:00,34.19,34.21,34.18,34.19,70288.0,31.6069,31.6254,31.5977,31.6069,70288.0
2017-07-07 10:40:00,34.19,34.21,34.18,34.18,56032.0,31.6069,31.6254,31.5977,31.5977,56032.0
2017-07-07 10:50:00,34.19,34.19,34.17,34.18,67912.0,31.6069,31.6069,31.5884,31.5977,67912.0
2017-07-07 11:00:00,34.18,34.2,34.17,34.19,30684.0,31.5977,31.6162,31.5884,31.6069,30684.0
2017-07-07 11:10:00,34.2,34.2,34.18,34.19,68668.0,31.6162,31.6162,31.5977,31.6069,68668.0
2017-07-07 11:20:00,34.19,34.24,34.19,34.23,32244.0,31.6069,31.6531,31.6069,31.6439,32244.0
2017-07-07 11:30:00,34.23,34.27,34.23,34.26,90940.0,31.6439,31.6809,31.6439,31.6716,90940.0
2017-07-07 11:40:00,34.26,34.27,34.25,34.25,30052.0,31.6716,31.6809,31.6624,31.6624,30052.0
2017-07-07 11:50:00,34.26,34.27,34.25,34.26,40896.0,31.6716,31.6809,31.6624,31.6716,40896.0
2017-07-07 12:00:00,34.26,34.26,34.25,34.25,50136.0,31.6716,31.6716,31.6624,31.6624,50136.0
2017-07-07 12:10:00,34.25,34.29,34.25,34.27,97216.0,31.6624,31.6994,31.6624,31.6809,97216.0
2017-07-07 12:20:00,34.27,34.28,34.27,34.27,29708.0,31.6809,31.6901,31.6809,31.6809,29708.0
2017-07-07 12:30:00,34.27,34.28,34.27,34.27,22568.0,31.6809,31.6901,31.6809,31.6809,22568.0
2017-07-07 12:40:00,34.28,34.29,34.27,34.27,111412.0,31.6901,31.6994,31.6809,31.6809,111412.0
2017-07-07 12:50:00,34.28,34.29,34.28,34.29,25100.0,31.6901,31.6994,31.6901,31.6994,25100.0
2017-07-07 13:00:00,34.28,34.3,34.28,34.29,40556.0,31.6901,31.7086,31.6901,31.6994,40556.0
2017-07-07 13:10:00,34.29,34.29,34.28,34.29,13764.0,31.6994,31.6994,31.6901,31.6994,13764.0
2017-07-07 13:20:00,34.29,34.31,34.29,34.31,17100.0,31.6994,31.7178,31.6994,31.7178,17100.0
2017-07-07 13:30:00,34.31,34.32,34.31,34.31,30052.0,31.7178,31.7271,31.7178,31.7178,30052.0
2017-07-07 13:40:00,34.31,34.32,34.3,34.31,20256.0,31.7178,31.7271,31.7086,31.7178,20256.0
2017-07-07 13:50:00,34.3,34.31,34.3,34.31,53664.0,31.7086,31.7178,31.7086,31.7178,53664.0
2017-07-07 14:00:00,34.31,34.32,34.3,34.3,35172.0,31.7178,31.7271,31.7086,31.7086,35172.0
2017-07-07 14:10:00,34.3,34.31,34.3,34.3,4868.0,31.7086,31.7178,31.7086,31.7086,4868.0
2017-07-07 14:20:00,34.29,34.29,34.27,34.27,10276.0,31.6994,31.6994,31.6809,31.6809,10276.0
2017-07-07 14:30:00,34.28,34.29,34.27,34.27,46280.0,31.6901,31.6994,31.6809,31.6809,46280.0
2017-07-07 14:40:00,34.28,34.29,34.28,34.29,23896.0,31.6901,31.6994,31.6901,31.6994,23896.0
2017-07-07 14:50:00,34.29,34.3,34.28,34.28,45696.0,31.6994,31.7086,31.6901,31.6901,45696.0
2017-07-07 15:00:00,34.28,34.29,34.27,34.27,94344.0,31.6901,31.6994,31.6809,31.6809,94344.0
2017-07-07 15:10:00,34.27,34.28,34.26,34.28,62124.0,31.6809,31.6901,31.6716,31.6901,62124.0
2017-07-07 15:20:00,34.28,34.29,34.27,34.29,129400.0,31.6901,31.6994,31.6809,31.6994,129400.0
2017-07-07 15:30:00,34.29,34.29,34.28,34.29,24808.0,31.6994,31.6994,31.6901,31.6994,24808.0
2017-07-07 15:40:00,34.29,34.3,34.29,34.3,21652.0,31.6994,31.7086,31.6994,31.7086,21652.0
2017-07-07 15:50:00,34.3,34.3,34.27,34.27,110644.0,31.7086,31.7086,31.6809,31.6809,110644.0
2017-07-10 09:30:00,34.29,34.33,34.25,34.32,58544.0,31.6994,31.7363,31.6624,31.7271,58544.0
2017-07-10 09:40:00,34.32,34.32,34.3,34.31,23012.0,31.7271,31.7271,31.7086,31.7178,23012.0
2017-07-10 09:50:00,34.31,34.31,34.24,34.25,25492.0,31.7178,31.7178,31.6531,31.6624,25492.0
2017-07-10 10:00:00,34.26,34.3,34.26,34.3,30116.0,31.6716,31.7086,31.6716,31.7086,30116.0
2017-07-10 10:10:00,34.3,34.32,34.29,34.31,16144.0,31.7086,31.7271,31.6994,31.7178,16144.0
2017-07-10 10:20:00,34.32,34.33,34.32,34.33,51616.0,31.7271,31.7363,31.7271,31.7363,51616.0
2017-07-10 10:30:00,34.32,34.34,34.3,34.31,11908.0,31.7271,31.7456,31.7086,31.7178,11908.0
2017-07-10 10:40:00,34.32,34.35,34.32,34.34,25108.0,31.7271,31.7548,31.7271,31.7456,25108.0
2017-07-10 10:50:00,34.34,34.38,34.34,34.37,18576.0,31.7456,31.7826,31.7456,31.7733,18576.0
2017-07-10 11:00:00,34.38,34.39,34.37,34.39,10032.0,31.7826,31.7918,31.7733,31.7918,10032.0
2017-07-10 11:10:00,34.38,34.39,34.37,34.38,22336.0,31.7826,31.7918,31.7733,31.7826,22336.0
2017-07-10 11:20:00,34.38,34.38,34.37,34.37,52372.0,31.7826,31.7826,31.7733,31.7733,52372.0
2017-07-10 11:30:00,34.37,34.39,34.37,34.39,14280.0,31.7733,31.7918,31.7733,31.7918,14280.0
2017-07-10 11:40:00,34.38,34.39,34.38,34.38,16944.0,31.7826,31.7918,31.7826,31.7826,16944.0
2017-07-10 11:50:00,34.38,34.39,34.38,34.39,20088.0,31.7826,31.7918,31.7826,31.7918,20088.0
2017-07-10 12:00:00,34.4,34.42,34.39,34.4,19468.0,31.801,31.8195,31.7918,31.801,19468.0
2017-07-10 12:10:00,34.4,34.4,34.38,34.4,21048.0,31.801,31.801,31.7826,31.801,21048.0
2017-07-10 12:20:00,34.4,34.4,34.39,34.4,20236.0,31.801,31.801,31.7918,31.801,20236.0
2017-07-10 12:30:00,34.4,34.4,34.39,34.39,13860.0,31.801,31.801,31.7918,31.7918,13860.0
2017-07-10 12:40:00,34.39,34.4,34.38,34.39,129924.0,31.7918,31.801,31.7826,31.7918,129924.0
2017-07-10 12:50:00,34.39,34.4,34.39,34.39,58812.0,31.7918,31.801,31.7918,31.7918,58812.0
2017-07-10 13:00:00,34.4,34.41,34.4,34.41,186132.0,31.801,31.8103,31.801,31.8103,186132.0
2017-07-10 13:10:00,34.41,34.41,34.4,34.41,63760.0,31.8103,31.8103,31.801,31.8103,63760.0
2017-07-10 13:20:00,34.4,34.4,34.39,34.4,14060.0,31.801,31.801,31.7918,31.801,14060.0
2017-07-10 13:30:00,34.4,34.41,34.39,34.39,36504.0,31.801,31.8103,31.7918,31.7918,36504.0
2017-07-10 13:40:00,34.39,34.41,34.39,34.41,51348.0,31.7918,31.8103,31.7918,31.8103,51348.0
2017-07-10 13:50:00,34.41,34.42,34.41,34.42,47544.0,31.8103,31.8195,31.8103,31.8195,47544.0
2017-07-10 14:00:00,34.43,34.43,34.42,34.42,25868.0,31.8288,31.8288,31.8195,31.8195,25868.0
2017-07-10 14:10:00,34.42,34.43,34.41,34.42,20500.0,31.8195,31.8288,31.8103,31.8195,20500.0
2017-07-10 14:20:00,34.42,34.42,34.41,34.41,26080.0,31.8195,31.8195,31.8103,31.8103,26080.0
2017-07-10 14:30:00,34.4,34.41,34.4,34.41,14472.0,31.801,31.8103,31.801,31.8103,14472.0
2017-07-10 14:40:00,34.41,34.42,34.4,34.41,32976.0,31.8103,31.8195,31.801,31.8103,32976.0
2017-07-10 14:50:00,34.41,34.41,34.4,34.4,44084.0,31.8103,31.8103,31.801,31.801,44084.0
2017-07-10 15:00:00,34.4,34.42,34.4,34.41,72980.0,31.801,31.8195,31.801,31.8103,72980.0
2017-07-10 15:10:00,34.41,34.42,34.38,34.39,93180.0,31.8103,31.8195,31.7826,31.7918,93180.0
2017-07-10 15:20:00,34.4,34.41,34.39,34.41,95208.0,31.801,31.8103,31.7918,31.8103,95208.0
2017-07-10 15:30:00,34.41,34.44,34.41,34.44,50744.0,31.8103,31.838,31.8103,31.838,50744.0
2017-07-10 15:40:00,34.44,34.45,34.41,34.42,38492.0,31.838,31.8473,31.8103,31.8195,38492.0
2017-07-10 15:50:00,34.41,34.42,34.38,34.38,145700.0,31.8103,31.8195,31.7826,31.7826,145700.0
2017-07-11 09:30:00,34.37,34.37,34.31,34.32,81008.0,31.7733,31.7733,31.7178,31.7271,81008.0
2017-07-11 09:40:00,34.32,34.34,34.31,34.34,108908.0,31.7271,31.7456,31.7178,31.7456,108908.0
2017-07-11 09:50:00,34.34,34.35,34.33,34.35,6848.0,31.7456,31.7548,31.7363,31.7548,6848.0
2017-07-11 10:00:00,34.34,34.35,34.34,34.35,4276.0,31.7456,31.7548,31.7456,31.7548,4276.0
2017-07-11 10:10:00,34.35,34.39,34.35,34.39,17796.0,31.7548,31.7918,31.7548,31.7918,17796.0
2017-07-11 10:20:00,34.4,34.4,34.39,34.39,20424.0,31.801,31.801,31.7918,31.7918,20424.0
2017-07-11 10:30:00,34.4,34.41,34.39,34.4,34888.0,31.801,31.8103,31.7918,31.801,34888.0
2017-07-11 10:40:00,34.4,34.4,34.39,34.39,8716.0,31.801,31.801,31.7918,31.7918,8716.0
2017-07-11 10:50:00,34.38,34.39,34.38,34.39,41956.0,31.7826,31.7918,31.7826,31.7918,41956.0
2017-07-11 11:00:00,34.39,34.4,34.38,34.39,20208.0,31.7918,31.801,31.7826,31.7918,20208.0
2017-07-11 11:10:00,34.38,34.38,34.33,34.33,22064.0,31.7826,31.7826,31.7363,31.7363,22064.0
2017-07-11 11:20:00,34.33,34.33,34.17,34.21,142812.0,31.7363,31.7363,31.5884,31.6254,142812.0
2017-07-11 11:30:00,34.23,34.29,34.23,34.27,36612.0,31.6439,31.6994,31.6439,31.6809,36612.0
2017-07-11 11:40:00,34.28,34.29,34.27,34.29,50044.0,31.6901,31.6994,31.6809,31.6994,50044.0
2017-07-11 11:50:00,34.29,34.33,34.28,34.31,31764.0,31.6994,31.7363,31.6901,31.7178,31764.0
2017-07-11 12:00:00,34.31,34.32,34.29,34.29,36872.0,31.7178,31.7271,31.6994,31.6994,36872.0
2017-07-11 12:10:00,34.29,34.3,34.26,34.26,63204.0,31.6994,31.7086,31.6716,31.6716,63204.0
2017-07-11 12:20:00,34.28,34.28,34.26,34.27,15052.0,31.6901,31.6901,31.6716,31.6809,15052.0
2017-07-11 12:30:00,34.29,34.29,34.27,34.27,16820.0,31.6994,31.6994,31.6809,31.6809,16820.0
2017-07-11 12:40:00,34.28,34.31,34.28,34.31,8172.0,31.6901,31.7178,31.6901,31.7178,8172.0
2017-07-11 12:50:00,34.32,34.33,34.32,34.33,10960.0,31.7271,31.7363,31.7271,31.7363,10960.0
2017-07-11 13:00:00,34.32,34.32,34.31,34.31,3944.0,31.7271,31.7271,31.7178,31.7178,3944.0
2017-07-11 13:10:00,34.31,34.32,34.3,34.31,6908.0,31.7178,31.7271,31.7086,31.7178,6908.0
2017-07-11 13:20:00,34.32,34.32,34.3,34.3,23184.0,31.7271,31.7271,31.7086,31.7086,23184.0
2017-07-11 13:30:00,34.3,34.31,34.29,34.31,28832.0,31.7086,31.7178,31.6994,31.7178,28832.0
2017-07-11 13:40:00,34.31,34.38,34.31,34.37,77140.0,31.7178,31.7826,31.7178,31.7733,77140.0
2017-07-11 13:50:00,34.37,34.38,34.37,34.38,44676.0,31.7733,31.7826,31.7733,31.7826,44676.0
2017-07-11 14:00:00,34.38,34.41,34.38,34.38,15180.0,31.7826,31.8103,31.7826,31.7826,15180.0
2017-07-11 14:10:00,34.39,34.39,34.37,34.37,30916.0,31.7918,31.7918,31.7733,31.7733,30916.0
2017-07-11 14:20:00,34.37,34.38,34.37,34.38,11140.0,31.7733,31.7826,31.7733,31.7826,11140.0
2017-07-11 14:30:00,34.38,34.38,34.37,34.37,16696.0,31.7826,31.7826,31.7733,31.7733,16696.0
2017-07-11 14:40:00,34.37,34.38,34.37,34.37,165484.0,31.7733,31.7826,31.7733,31.7733,165484.0
2017-07-11 14:50:00,34.37,34.37,34.36,34.37,168064.0,31.7733,31.7733,31.7641,31.7733,168064.0
2017-07-11 15:00:00,34.37,34.38,34.36,34.38,28724.0,31.7733,31.7826,31.7641,31.7826,28724.0
2017-07-11 15:10:00,34.38,34.41,34.38,34.4,19008.0,31.7826,31.8103,31.7826,31.801,19008.0
2017-07-11 15:20:00,34.4,34.41,34.39,34.4,25564.0,31.801,31.8103,31.7918,31.801,25564.0
2017-07-11 15:30:00,34.4,34.43,34.4,34.4,50696.0,31.801,31.8288,31.801,31.801,50696.0
2017-07-11 15:40:00,34.4,34.4,34.38,34.39,32252.0,31.801,31.801,31.7826,31.7918,32252.0
2017-07-11 15:50:00,34.38,34.39,34.37,34.38,124928.0,31.7826,31.7918,31.7733,31.7826,124928.0
2017-07-12 09:30:00,34.58,34.63,34.58,34.63,194320.0,31.9674,32.0137,31.9674,32.0137,194320.0
2017-07-12 09:40:00,34.63,34.66,34.63,34.65,78320.0,32.0137,32.0414,32.0137,32.0322,78320.0
2017-07-12 09:50:00,34.65,34.67,34.63,34.63,69008.0,32.0322,32.0506,32.0137,32.0137,69008.0
2017-07-12 10:00:00,34.65,34.66,34.63,34.64,20192.0,32.0322,32.0414,32.0137,32.0229,20192.0
2017-07-12 10:10:00,34.63,34.65,34.63,34.64,10988.0,32.0137,32.0322,32.0137,32.0229,10988.0
2017-07-12 10:20:00,34.64,34.68,34.64,34.67,66044.0,32.0229,32.0599,32.0229,32.0506,66044.0
2017-07-12 10:30:00,34.67,34.67,34.62,34.63,13080.0,32.0506,32.0506,32.0044,32.0137,13080.0
2017-07-12 10:40:00,34.63,34.64,34.61,34.64,21268.0,32.0137,32.0229,31.9952,32.0229,21268.0
2017-07-12 10:50:00,34.64,34.65,34.63,34.63,11668.0,32.0229,32.0322,32.0137,32.0137,11668.0
2017-07-12 11:00:00,34.63,34.66,34.63,34.63,16408.0,32.0137,32.0414,32.0137,32.0137,16408.0
2017-07-12 11:10:00,34.64,34.66,34.64,34.66,8004.0,32.0229,32.0414,32.0229,32.0414,8004.0
2017-07-12 11:20:00,34.66,34.67,34.65,34.67,25824.0,32.0414,32.0506,32.0322,32.0506,25824.0
2017-07-12 11:30:00,34.65,34.66,34.64,34.65,20496.0,32.0322,32.0414,32.0229,32.0322,20496.0
2017-07-12 11:40:00,34.64,34.65,34.63,34.65,11236.0,32.0229,32.0322,32.0137,32.0322,11236.0
2017-07-12 11:50:00,34.65,34.65,34.64,34.65,40336.0,32.0322,32.0322,32.0229,32.0322,40336.0
2017-07-12 12:00:00,34.65,34.67,34.64,34.67,13308.0,32.0322,32.0506,32.0229,32.0506,13308.0
2017-07-12 12:10:00,34.67,34.67,34.62,34.63,36604.0,32.0506,32.0506,32.0044,32.0137,36604.0
2017-07-12 12:20:00,34.63,34.65,34.63,34.65,13224.0,32.0137,32.0322,32.0137,32.0322,13224.0
2017-07-12 12:30:00,34.65,34.66,34.65,34.66,20824.0,32.0322,32.0414,32.0322,32.0414,20824.0
2017-07-12 12:40:00,34.65,34.66,34.64,34.64,6540.0,32.0322,32.0414,32.0229,32.0229,6540.0
2017-07-12 12:50:00,34.65,34.65,34.64,34.65,5548.0,32.0322,32.0322,32.0229,32.0322,5548.0
2017-07-12 13:00:00,34.66,34.67,34.66,34.66,9808.0,32.0414,32.0506,32.0414,32.0414,9808.0
2017-07-12 13:10:00,34.66,34.67,34.65,34.66,47004.0,32.0414,32.0506,32.0322,32.0414,47004.0
2017-07-12 13:20:00,34.66,34.66,34.64,34.66,26136.0,32.0414,32.0414,32.0229,32.0414,26136.0
2017-07-12 13:30:00,34.66,34.69,34.66,34.69,19308.0,32.0414,32.0691,32.0414,32.0691,19308.0
2017-07-12 13:40:00,34.69,34.69,34.68,34.68,8048.0,32.0691,32.0691,32.0599,32.0599,8048.0
2017-07-12 13:50:00,34.67,34.69,34.67,34.69,12212.0,32.0506,32.0691,32.0506,32.0691,12212.0
2017-07-12 14:00:00,34.69,34.7,34.69,34.69,38344.0,32.0691,32.0784,32.0691,32.0691,38344.0
2017-07-12 14:10:00,34.69,34.72,34.69,34.71,41068.0,32.0691,32.0969,32.0691,32.0876,41068.0
2017-07-12 14:20:00,34.71,34.72,34.7,34.71,74712.0,32.0876,32.0969,32.0784,32.0876,74712.0
2017-07-12 14:30:00,34.71,34.72,34.7,34.71,63796.0,32.0876,32.0969,32.0784,32.0876,63796.0
2017-07-12 14:40:00,34.71,34.71,34.7,34.7,17852.0,32.0876,32.0876,32.0784,32.0784,17852.0
2017-07-12 14:50:00,34.71,34.72,34.7,34.71,18932.0,32.0876,32.0969,32.0784,32.0876,18932.0
2017-07-12 15:00:00,34.71,34.73,34.71,34.73,15700.0,32.0876,32.1061,32.0876,32.1061,15700.0
2017-07-12 15:10:00,34.73,34.74,34.72,34.73,44052.0,32.1061,32.1154,32.0969,32.1061,44052.0
2017-07-12 15:20:00,34.73,34.74,34.71,34.72,50340.0,32.1061,32.1154,32.0876,32.0969,50340.0
2017-07-12 15:30:00,34.72,34.72,34.7,34.72,44336.0,32.0969,32.0969,32.0784,32.0969,44336.0
2017-07-12 15:40:00,34.72,34.72,34.71,34.72,26880.0,32.0969,32.0969,32.0876,32.0969,26880.0
2017-07-12 15:50:00,34.72,34.72,34.69,34.7,121628.0,32.0969,32.0969,32.0691,32.0784,121628.0
2017-07-13 09:30:00,34.74,34.75,34.69,34.73,106884.0,32.1154,32.1246,32.0691,32.1061,106884.0
2017-07-13 09:40:00,34.73,34.76,34.72,34.76,37684.0,32.1061,32.1338,32.0969,32.1338,37684.0
2017-07-13 09:50:00,34.76,34.79,34.76,34.78,24076.0,32.1338,32.1616,32.1338,32.1523,24076.0
2017-07-13 10:00:00,34.79,34.79,34.77,34.77,26036.0,32.1616,32.1616,32.1431,32.1431,26036.0
2017-07-13 10:10:00,34.78,34.78,34.73,34.73,63500.0,32.1523,32.1523,32.1061,32.1061,63500.0
2017-07-13 10:20:00,34.73,34.73,34.69,34.69,47672.0,32.1061,32.1061,32.0691,32.0691,47672.0
2017-07-13 10:30:00,34.68,34.71,34.68,34.7,36428.0,32.0599,32.0876,32.0599,32.0784,36428.0
2017-07-13 10:40:00,34.7,34.71,34.69,34.7,17624.0,32.0784,32.0876,32.0691,32.0784,17624.0
2017-07-13 10:50:00,34.71,34.72,34.7,34.72,19984.0,32.0876,32.0969,32.0784,32.0969,19984.0
2017-07-13 11:00:00,34.71,34.74,34.71,34.74,350620.0,32.0876,32.1154,32.0876,32.1154,350620.0
2017-07-13 11:10:00,34.73,34.74,34.73,34.73,12540.0,32.1061,32.1154,32.1061,32.1061,12540.0
2017-07-13 11:20:00,34.74,34.75,34.73,34.74,52620.0,32.1154,32.1246,32.1061,32.1154,52620.0
2017-07-13 11:30:00,34.74,34.74,34.73,34.74,13116.0,32.1154,32.1154,32.1061,32.1154,13116.0
2017-07-13 11:40:00,34.74,34.75,34.72,34.75,27560.0,32.1154,32.1246,32.0969,32.1246,27560.0
2017-07-13 11:50:00,34.75,34.77,34.75,34.77,19204.0,32.1246,32.1431,32.1246,32.1431,19204.0
2017-07-13 12:00:00,34.77,34.77,34.76,34.77,29032.0,32.1431,32.1431,32.1338,32.1431,29032.0
2017-07-13 12:10:00,34.77,34.78,34.77,34.78,8536.0,32.1431,32.1523,32.1431,32.1523,8536.0
2017-07-13 12:20:00,34.78,34.79,34.78,34.78,12376.0,32.1523,32.1616,32.1523,32.1523,12376.0
2017-07-13 12:30:00,34.79,34.79,34.78,34.79,17188.0,32.1616,32.1616,32.1523,32.1616,17188.0
2017-07-13 12:40:00,34.79,34.79,34.77,34.78,11948.0,32.1616,32.1616,32.1431,32.1523,11948.0
2017-07-13 12:50:00,34.78,34.8,34.78,34.8,3900.0,32.1523,32.1708,32.1523,32.1708,3900.0
2017-07-13 13:00:00,34.79,34.79,34.78,34.79,1465396.0,32.1616,32.1616,32.1523,32.1616,1465396.0
2017-07-13 13:10:00,34.79,34.79,34.78,34.79,776264.0,32.1616,32.1616,32.1523,32.1616,776264.0
2017-07-13 13:20:00,34.79,34.79,34.77,34.78,246812.0,32.1616,32.1616,32.1431,32.1523,246812.0
2017-07-13 13:30:00,34.79,34.79,34.77,34.77,101136.0,32.1616,32.1616,32.1431,32.1431,101136.0
2017-07-13 13:40:00,34.77,34.78,34.74,34.75,141484.0,32.1431,32.1523,32.1154,32.1246,141484.0
2017-07-13 13:50:00,34.75,34.75,34.74,34.75,42876.0,32.1246,32.1246,32.1154,32.1246,42876.0
2017-07-13 14:00:00,34.76,34.76,34.72,34.72,14596.0,32.1338,32.1338,32.0969,32.0969,14596.0
2017-07-13 14:10:00,34.72,34.75,34.72,34.75,20876.0,32.0969,32.1246,32.0969,32.1246,20876.0
2017-07-13 14:20:00,34.75,34.76,34.74,34.74,35120.0,32.1246,32.1338,32.1154,32.1154,35120.0
2017-07-13 14:30:00,34.74,34.76,34.74,34.76,21004.0,32.1154,32.1338,32.1154,32.1338,21004.0
2017-07-13 14:40:00,34.75,34.77,34.74,34.77,78348.0,32.1246,32.1431,32.1154,32.1431,78348.0
2017-07-13 14:50:00,34.77,34.78,34.77,34.77,28840.0,32.1431,32.1523,32.1431,32.1431,28840.0
2017-07-13 15:00:00,34.77,34.77,34.75,34.75,83924.0,32.1431,32.1431,32.1246,32.1246,83924.0
2017-07-13 15:10:00,34.75,34.77,34.75,34.75,15684.0,32.1246,32.1431,32.1246,32.1246,15684.0
2017-07-13 15:20:00,34.74,34.77,34.74,34.76,25596.0,32.1154,32.1431,32.1154,32.1338,25596.0
2017-07-13 15:30:00,34.76,34.77,34.75,34.76,17288.0,32.1338,32.1431,32.1246,32.1338,17288.0
2017-07-13 15:40:00,34.76,34.78,34.76,34.77,35912.0,32.1338,32.1523,32.1338,32.1431,35912.0
2017-07-13 15:50:00,34.77,34.78,34.75,34.76,87912.0,32.1431,32.1523,32.1246,32.1338,87912.0
2017-07-14 09:30:00,34.85,34.86,34.82,34.85,222616.0,32.217,32.2263,32.1893,32.217,222616.0
2017-07-14 09:40:00,34.85,34.88,34.85,34.87,32480.0,32.217,32.2448,32.217,32.2355,32480.0
2017-07-14 09:50:00,34.87,34.87,34.84,34.84,126300.0,32.2355,32.2355,32.2078,32.2078,126300.0
2017-07-14 10:00:00,34.84,34.85,34.82,34.83,23124.0,32.2078,32.217,32.1893,32.1986,23124.0
2017-07-14 10:10:00,34.84,34.86,34.83,34.86,12428.0,32.2078,32.2263,32.1986,32.2263,12428.0
2017-07-14 10:20:00,34.86,34.86,34.84,34.84,8892.0,32.2263,32.2263,32.2078,32.2078,8892.0
2017-07-14 10:30:00,34.85,34.86,34.84,34.84,4400.0,32.217,32.2263,32.2078,32.2078,4400.0
2017-07-14 10:40:00,34.85,34.87,34.85,34.86,10332.0,32.217,32.2355,32.217,32.2263,10332.0
2017-07-14 10:50:00,34.86,34.87,34.86,34.87,10736.0,32.2263,32.2355,32.2263,32.2355,10736.0
2017-07-14 11:00:00,34.85,34.85,34.84,34.85,21200.0,32.217,32.217,32.2078,32.217,21200.0
2017-07-14 11:10:00,34.85,34.86,34.85,34.85,172024.0,32.217,32.2263,32.217,32.217,172024.0
2017-07-14 11:20:00,34.85,34.87,34.85,34.87,115556.0,32.217,32.2355,32.217,32.2355,115556.0
2017-07-14 11:30:00,34.87,34.87,34.87,34.87,59764.0,32.2355,32.2355,32.2355,32.2355,59764.0
2017-07-14 11:40:00,34.87,34.87,34.86,34.87,190788.0,32.2355,32.2355,32.2263,32.2355,190788.0
2017-07-14 11:50:00,34.87,34.88,34.87,34.87,18668.0,32.2355,32.2448,32.2355,32.2355,18668.0
2017-07-14 12:00:00,34.88,34.88,34.87,34.87,65048.0,32.2448,32.2448,32.2355,32.2355,65048.0
2017-07-14 12:10:00,34.87,34.88,34.87,34.87,16788.0,32.2355,32.2448,32.2355,32.2355,16788.0
2017-07-14 12:20:00,34.87,34.9,34.87,34.89,30896.0,32.2355,32.2633,32.2355,32.254,30896.0
2017-07-14 12:30:00,34.89,34.92,34.89,34.92,17124.0,32.254,32.2818,32.254,32.2818,17124.0
2017-07-14 12:40:00,34.92,34.92,34.91,34.92,79412.0,32.2818,32.2818,32.2725,32.2818,79412.0
2017-07-14 12:50:00,34.92,34.94,34.92,34.93,31532.0,32.2818,32.3002,32.2818,32.291,31532.0
2017-07-14 13:00:00,34.92,34.93,34.92,34.93,21004.0,32.2818,32.291,32.2818,32.291,21004.0
2017-07-14 13:10:00,34.93,34.93,34.92,34.93,14000.0,32.291,32.291,32.2818,32.291,14000.0
2017-07-14 13:20:00,34.94,34.95,34.94,34.94,11412.0,32.3002,32.3095,32.3002,32.3002,11412.0
2017-07-14 13:30:00,34.94,34.95,34.94,34.94,50080.0,32.3002,32.3095,32.3002,32.3002,50080.0
2017-07-14 13:40:00,34.94,34.96,34.94,34.95,1193888.0,32.3002,32.3187,32.3002,32.3095,1193888.0
2017-07-14 13:50:00,34.95,34.98,34.95,34.97,38028.0,32.3095,32.3372,32.3095,32.328,38028.0
2017-07-14 14:00:00,34.97,34.98,34.97,34.98,58744.0,32.328,32.3372,32.328,32.3372,58744.0
2017-07-14 14:10:00,34.97,34.99,34.97,34.99,10680.0,32.328,32.3465,32.328,32.3465,10680.0
2017-07-14 14:20:00,34.99,34.99,34.98,34.98,15836.0,32.3465,32.3465,32.3372,32.3372,15836.0
2017-07-14 14:30:00,34.99,34.99,34.98,34.98,30424.0,32.3465,32.3465,32.3372,32.3372,30424.0
2017-07-14 14:40:00,34.98,34.98,34.97,34.98,52096.0,32.3372,32.3372,32.328,32.3372,52096.0
2017-07-14 14:50:00,34.98,34.98,34.97,34.97,11480.0,32.3372,32.3372,32.328,32.328,11480.0
2017-07-14 15:00:00,34.97,34.99,34.97,34.99,68208.0,32.328,32.3465,32.328,32.3465,68208.0
2017-07-14 15:10:00,34.99,34.99,34.98,34.99,52132.0,32.3465,32.3465,32.3372,32.3465,52132.0
2017-07-14 15:20:00,35.0,35.01,34.99,35.01,33444.0,32.3557,32.365,32.3465,32.365,33444.0
2017-07-14 15:30:00,35.01,35.02,35.0,35.01,52612.0,32.365,32.3742,32.3557,32.365,52612.0
2017-07-14 15:40:00,35.02,35.02,35.0,35.01,25388.0,32.3742,32.3742,32.3557,32.365,25388.0
2017-07-14 15:50:00,35.01,35.01,34.96,34.97,219112.0,32.365,32.365,32.3187,32.328,219112.0
2017-07-17 09:30:00,34.99,35.0,34.97,34.99,156748.0,32.3465,32.3557,32.328,32.3465,156748.0
2017-07-17 09:40:00,34.99,35.02,34.96,35.02,28436.0,32.3465,32.3742,32.3187,32.3742,28436.0
2017-07-17 09:50:00,35.0,35.02,35.0,35.02,14812.0,32.3557,32.3742,32.3557,32.3742,14812.0
2017-07-17 10:00:00,35.01,35.04,35.01,35.04,38392.0,32.365,32.3927,32.365,32.3927,38392.0
2017-07-17 10:10:00,35.03,35.03,35.02,35.02,14644.0,32.3835,32.3835,32.3742,32.3742,14644.0
2017-07-17 10:20:00,35.02,35.04,35.01,35.02,22012.0,32.3742,32.3927,32.365,32.3742,22012.0
2017-07-17 10:30:00,35.02,35.02,34.98,34.99,65932.0,32.3742,32.3742,32.3372,32.3465,65932.0
2017-07-17 10:40:00,34.99,35.01,34.99,35.01,34888.0,32.3465,32.365,32.3465,32.365,34888.0
2017-07-17 10:50:00,35.0,35.01,34.99,35.0,28732.0,32.3557,32.365,32.3465,32.3557,28732.0
2017-07-17 11:00:00,35.01,35.02,34.99,34.99,21992.0,32.365,32.3742,32.3465,32.3465,21992.0
2017-07-17 11:10:00,34.99,35.01,34.99,35.0,9140.0,32.3465,32.365,32.3465,32.3557,9140.0
2017-07-17 11:20:00,35.01,35.01,35.0,35.01,36320.0,32.365,32.365,32.3557,32.365,36320.0
2017-07-17 11:30:00,35.01,35.01,34.98,34.98,10800.0,32.365,32.365,32.3372,32.3372,10800.0
2017-07-17 11:40:00,34.98,34.99,34.97,34.99,25408.0,32.3372,32.3465,32.328,32.3465,25408.0
2017-07-17 11:50:00,34.98,34.99,34.98,34.98,30624.0,32.3372,32.3465,32.3372,32.3372,30624.0
2017-07-17 12:00:00,34.98,34.99,34.97,34.99,12996.0,32.3372,32.3465,32.328,32.3465,12996.0
2017-07-17 12:10:00,34.99,35.0,34.99,35.0,55632.0,32.3465,32.3557,32.3465,32.3557,55632.0
2017-07-17 12:20:00,35.0,35.01,34.99,35.01,70236.0,32.3557,32.365,32.3465,32.365,70236.0
2017-07-17 12:30:00,35.0,35.02,35.0,35.02,9508.0,32.3557,32.3742,32.3557,32.3742,9508.0
2017-07-17 12:40:00,35.02,35.02,35.01,35.01,10488.0,32.3742,32.3742,32.365,32.365,10488.0
2017-07-17 12:50:00,35.02,35.02,35.02,35.02,6528.0,32.3742,32.3742,32.3742,32.3742,6528.0
2017-07-17 13:00:00,35.02,35.03,35.01,35.02,10376.0,32.3742,32.3835,32.365,32.3742,10376.0
2017-07-17 13:10:00,35.02,35.03,35.02,35.02,12280.0,32.3742,32.3835,32.3742,32.3742,12280.0
2017-07-17 13:20:00,35.02,35.02,35.01,35.01,16184.0,32.3742,32.3742,32.365,32.365,16184.0
2017-07-17 13:30:00,35.01,35.02,35.01,35.02,22260.0,32.365,32.3742,32.365,32.3742,22260.0
2017-07-17 13:40:00,35.01,35.02,35.01,35.01,53104.0,32.365,32.3742,32.365,32.365,53104.0
2017-07-17 13:50:00,35.01,35.01,34.99,34.99,9900.0,32.365,32.365,32.3465,32.3465,9900.0
2017-07-17 14:00:00,34.99,35.0,34.99,35.0,5112.0,32.3465,32.3557,32.3465,32.3557,5112.0
2017-07-17 14:10:00,34.99,34.99,34.97,34.98,42200.0,32.3465,32.3465,32.328,32.3372,42200.0
2017-07-17 14:20:00,34.97,34.99,34.97,34.99,30040.0,32.328,32.3465,32.328,32.3465,30040.0
2017-07-17 14:30:00,34.98,34.99,34.97,34.99,49704.0,32.3372,32.3465,32.328,32.3465,49704.0
2017-07-17 14:40:00,34.99,34.99,34.98,34.98,23576.0,32.3465,32.3465,32.3372,32.3372,23576.0
2017-07-17 14:50:00,34.98,34.99,34.97,34.98,23064.0,32.3372,32.3465,32.328,32.3372,23064.0
2017-07-17 15:00:00,34.98,34.99,34.98,34.99,57776.0,32.3372,32.3465,32.3372,32.3465,57776.0
2017-07-17 15:10:00,34.98,34.99,34.97,34.97,44308.0,32.3372,32.3465,32.328,32.328,44308.0
2017-07-17 15:20:00,34.97,34.98,34.97,34.98,42452.0,32.328,32.3372,32.328,32.3372,42452.0
2017-07-17 15:30:00,34.97,34.99,34.97,34.99,32756.0,32.328,32.3465,32.328,32.3465,32756.0
2017-07-17 15:40:00,34.99,34.99,34.99,34.99,46844.0,32.3465,32.3465,32.3465,32.3465,46844.0
2017-07-17 15:50:00,34.99,34.99,34.98,34.99,113412.0,32.3465,32.3465,32.3372,32.3465,113412.0
2017-07-18 09:30:00,34.94,34.95,34.89,34.91,86344.0,32.3002,32.3095,32.254,32.2725,86344.0
2017-07-18 09:40:00,34.91,34.96,34.91,34.96,34096.0,32.2725,32.3187,32.2725,32.3187,34096.0
2017-07-18 09:50:00,34.96,34.97,34.96,34.96,14268.0,32.3187,32.328,32.3187,32.3187,14268.0
2017-07-18 10:00:00,34.95,34.96,34.93,34.93,17480.0,32.3095,32.3187,32.291,32.291,17480.0
2017-07-18 10:10:00,34.95,34.98,34.95,34.98,16368.0,32.3095,32.3372,32.3095,32.3372,16368.0
2017-07-18 10:20:00,34.97,34.99,34.97,34.98,20468.0,32.328,32.3465,32.328,32.3372,20468.0
2017-07-18 10:30:00,34.99,34.99,34.95,34.95,33196.0,32.3465,32.3465,32.3095,32.3095,33196.0
2017-07-18 10:40:00,34.95,34.95,34.91,34.93,28052.0,32.3095,32.3095,32.2725,32.291,28052.0
2017-07-18 10:50:00,34.95,35.0,34.95,35.0,23796.0,32.3095,32.3557,32.3095,32.3557,23796.0
2017-07-18 11:00:00,34.99,35.0,34.99,34.99,17228.0,32.3465,32.3557,32.3465,32.3465,17228.0
2017-07-18 11:10:00,34.99,34.99,34.98,34.98,20144.0,32.3465,32.3465,32.3372,32.3372,20144.0
2017-07-18 11:20:00,34.99,35.02,34.98,35.01,1130192.0,32.3465,32.3742,32.3372,32.365,1130192.0
2017-07-18 11:30:00,35.01,35.05,35.01,35.02,112248.0,32.365,32.4019,32.365,32.3742,112248.0
2017-07-18 11:40:00,35.02,35.03,35.02,35.03,22644.0,32.3742,32.3835,32.3742,32.3835,22644.0
2017-07-18 11:50:00,35.04,35.04,35.03,35.04,26780.0,32.3927,32.3927,32.3835,32.3927,26780.0
2017-07-18 12:00:00,35.04,35.04,35.03,35.03,7900.0,32.3927,32.3927,32.3835,32.3835,7900.0
2017-07-18 12:10:00,35.04,35.05,35.02,35.04,15764.0,32.3927,32.4019,32.3742,32.3927,15764.0
2017-07-18 12:20:00,35.02,35.04,35.02,35.03,8280.0,32.3742,32.3927,32.3742,32.3835,8280.0
2017-07-18 12:30:00,35.04,35.04,35.02,35.04,112396.0,32.3927,32.3927,32.3742,32.3927,112396.0
2017-07-18 12:40:00,35.03,35.04,35.01,35.02,7408.0,32.3835,32.3927,32.365,32.3742,7408.0
2017-07-18 12:50:00,35.02,35.03,35.02,35.02,15988.0,32.3742,32.3835,32.3742,32.3742,15988.0
2017-07-18 13:00:00,35.02,35.02,35.0,35.01,18552.0,32.3742,32.3742,32.3557,32.365,18552.0
2017-07-18 13:10:00,35.02,35.03,35.01,35.03,7304.0,32.3742,32.3835,32.365,32.3835,7304.0
2017-07-18 13:20:00,35.03,35.04,35.02,35.03,23880.0,32.3835,32.3927,32.3742,32.3835,23880.0
2017-07-18 13:30:00,35.03,35.05,35.03,35.04,18168.0,32.3835,32.4019,32.3835,32.3927,18168.0
2017-07-18 13:40:00,35.05,35.06,35.04,35.05,45028.0,32.4019,32.4112,32.3927,32.4019,45028.0
2017-07-18 13:50:00,35.06,35.06,35.05,35.06,17356.0,32.4112,32.4112,32.4019,32.4112,17356.0
2017-07-18 14:00:00,35.06,35.06,35.05,35.06,25520.0,32.4112,32.4112,32.4019,32.4112,25520.0
2017-07-18 14:10:00,35.06,35.07,35.06,35.07,22752.0,32.4112,32.4204,32.4112,32.4204,22752.0
2017-07-18 14:20:00,35.07,35.07,35.05,35.05,13608.0,32.4204,32.4204,32.4019,32.4019,13608.0
2017-07-18 14:30:00,35.05,35.07,35.05,35.07,173584.0,32.4019,32.4204,32.4019,32.4204,173584.0
2017-07-18 14:40:00,35.07,35.08,35.06,35.07,53144.0,32.4204,32.4297,32.4112,32.4204,53144.0
2017-07-18 14:50:00,35.07,35.07,35.06,35.06,117060.0,32.4204,32.4204,32.4112,32.4112,117060.0
2017-07-18 15:00:00,35.06,35.07,35.06,35.07,133220.0,32.4112,32.4204,32.4112,32.4204,133220.0
2017-07-18 15:10:00,35.07,35.08,35.07,35.08,51260.0,32.4204,32.4297,32.4204,32.4297,51260.0
2017-07-18 15:20:00,35.07,35.09,35.07,35.09,53680.0,32.4204,32.4389,32.4204,32.4389,53680.0
2017-07-18 15:30:00,35.08,35.1,35.07,35.09,70068.0,32.4297,32.4482,32.4204,32.4389,70068.0
2017-07-18 15:40:00,35.08,35.09,35.07,35.07,113220.0,32.4297,32.4389,32.4204,32.4204,113220.0
2017-07-18 15:50:00,35.08,35.1,35.08,35.09,200124.0,32.4297,32.4482,32.4297,32.4389,200124.0
2017-07-19 09:30:00,35.16,35.2,35.16,35.19,164292.0,32.5036,32.5406,32.5036,32.5314,164292.0
2017-07-19 09:40:00,35.19,35.2,35.17,35.17,49280.0,32.5314,32.5406,32.5129,32.5129,49280.0
2017-07-19 09:50:00,35.17,35.19,35.17,35.19,37600.0,32.5129,32.5314,32.5129,32.5314,37600.0
2017-07-19 10:00:00,35.2,35.21,35.19,35.19,67108.0,32.5406,32.5499,32.5314,32.5314,67108.0
2017-07-19 10:10:00,35.19,35.19,35.16,35.18,32232.0,32.5314,32.5314,32.5036,32.5221,32232.0
2017-07-19 10:20:00,35.18,35.19,35.17,35.18,78636.0,32.5221,32.5314,32.5129,32.5221,78636.0
2017-07-19 10:30:00,35.19,35.2,35.16,35.16,42996.0,32.5314,32.5406,32.5036,32.5036,42996.0
2017-07-19 10:40:00,35.17,35.18,35.16,35.18,342396.0,32.5129,32.5221,32.5036,32.5221,342396.0
2017-07-19 10:50:00,35.19,35.2,35.18,35.2,63236.0,32.5314,32.5406,32.5221,32.5406,63236.0
2017-07-19 11:00:00,35.2,35.21,35.2,35.21,16700.0,32.5406,32.5499,32.5406,32.5499,16700.0
2017-07-19 11:10:00,35.21,35.22,35.2,35.22,22796.0,32.5499,32.5591,32.5406,32.5591,22796.0
2017-07-19 11:20:00,35.22,35.22,35.2,35.21,22392.0,32.5591,32.5591,32.5406,32.5499,22392.0
2017-07-19 11:30:00,35.21,35.24,35.21,35.23,38064.0,32.5499,32.5776,32.5499,32.5683,38064.0
2017-07-19 11:40:00,35.23,35.24,35.23,35.24,10984.0,32.5683,32.5776,32.5683,32.5776,10984.0
2017-07-19 11:50:00,35.24,35.24,35.23,35.24,24960.0,32.5776,32.5776,32.5683,32.5776,24960.0
2017-07-19 12:00:00,35.25,35.26,35.24,35.26,32336.0,32.5868,32.5961,32.5776,32.5961,32336.0
2017-07-19 12:10:00,35.26,35.27,35.25,35.26,16904.0,32.5961,32.6053,32.5868,32.5961,16904.0
2017-07-19 12:20:00,35.26,35.27,35.26,35.26,28584.0,32.5961,32.6053,32.5961,32.5961,28584.0
2017-07-19 12:30:00,35.25,35.26,35.25,35.26,18536.0,32.5868,32.5961,32.5868,32.5961,18536.0
2017-07-19 12:40:00,35.26,35.26,35.26,35.26,7740.0,32.5961,32.5961,32.5961,32.5961,7740.0
2017-07-19 12:50:00,35.26,35.26,35.25,35.26,8312.0,32.5961,32.5961,32.5868,32.5961,8312.0
2017-07-19 13:00:00,35.27,35.27,35.27,35.27,16348.0,32.6053,32.6053,32.6053,32.6053,16348.0
2017-07-19 13:10:00,35.27,35.28,35.27,35.27,22728.0,32.6053,32.6146,32.6053,32.6053,22728.0
2017-07-19 13:20:00,35.27,35.28,35.27,35.27,29184.0,32.6053,32.6146,32.6053,32.6053,29184.0
2017-07-19 13:30:00,35.27,35.28,35.27,35.27,5732.0,32.6053,32.6146,32.6053,32.6053,5732.0
2017-07-19 13:40:00,35.27,35.28,35.26,35.28,53796.0,32.6053,32.6146,32.5961,32.6146,53796.0
2017-07-19 13:50:00,35.28,35.28,35.27,35.27,13876.0,32.6146,32.6146,32.6053,32.6053,13876.0
2017-07-19 14:00:00,35.27,35.28,35.27,35.28,30732.0,32.6053,32.6146,32.6053,32.6146,30732.0
2017-07-19 14:10:00,35.28,35.29,35.27,35.28,43880.0,32.6146,32.6238,32.6053,32.6146,43880.0
2017-07-19 14:20:00,35.28,35.29,35.27,35.28,34592.0,32.6146,32.6238,32.6053,32.6146,34592.0
2017-07-19 14:30:00,35.29,35.29,35.27,35.27,34896.0,32.6238,32.6238,32.6053,32.6053,34896.0
2017-07-19 14:40:00,35.28,35.28,35.27,35.28,47108.0,32.6146,32.6146,32.6053,32.6146,47108.0
2017-07-19 14:50:00,35.28,35.28,35.27,35.28,97744.0,32.6146,32.6146,32.6053,32.6146,97744.0
2017-07-19 15:00:00,35.27,35.28,35.27,35.27,15148.0,32.6053,32.6146,32.6053,32.6053,15148.0
2017-07-19 15:10:00,35.27,35.27,35.26,35.27,49188.0,32.6053,32.6053,32.5961,32.6053,49188.0
2017-07-19 15:20:00,35.27,35.29,35.26,35.29,47824.0,32.6053,32.6238,32.5961,32.6238,47824.0
2017-07-19 15:30:00,35.29,35.29,35.27,35.27,17460.0,32.6238,32.6238,32.6053,32.6053,17460.0
2017-07-19 15:40:00,35.28,35.28,35.27,35.27,26444.0,32.6146,32.6146,32.6053,32.6053,26444.0
2017-07-19 15:50:00,35.28,35.29,35.27,35.29,51736.0,32.6146,32.6238,32.6053,32.6238,51736.0
2017-07-20 09:30:00,35.35,35.35,35.31,35.31,55004.0,32.6793,32.6793,32.6423,32.6423,55004.0
2017-07-20 09:40:00,35.28,35.3,35.27,35.29,14792.0,32.6146,32.6331,32.6053,32.6238,14792.0
2017-07-20 09:50:00,35.29,35.32,35.29,35.31,24024.0,32.6238,32.6515,32.6238,32.6423,24024.0
2017-07-20 10:00:00,35.3,35.31,35.29,35.3,37528.0,32.6331,32.6423,32.6238,32.6331,37528.0
2017-07-20 10:10:00,35.3,35.3,35.24,35.25,30832.0,32.6331,32.6331,32.5776,32.5868,30832.0
2017-07-20 10:20:00,35.24,35.26,35.24,35.26,18524.0,32.5776,32.5961,32.5776,32.5961,18524.0
2017-07-20 10:30:00,35.26,35.26,35.19,35.19,57072.0,32.5961,32.5961,32.5314,32.5314,57072.0
2017-07-20 10:40:00,35.19,35.25,35.18,35.25,36608.0,32.5314,32.5868,32.5221,32.5868,36608.0
2017-07-20 10:50:00,35.25,35.27,35.24,35.27,16952.0,32.5868,32.6053,32.5776,32.6053,16952.0
2017-07-20 11:00:00,35.27,35.3,35.26,35.27,27668.0,32.6053,32.6331,32.5961,32.6053,27668.0
2017-07-20 11:10:00,35.27,35.29,35.26,35.27,66368.0,32.6053,32.6238,32.5961,32.6053,66368.0
2017-07-20 11:20:00,35.27,35.29,35.26,35.26,35644.0,32.6053,32.6238,32.5961,32.5961,35644.0
2017-07-20 11:30:00,35.26,35.27,35.24,35.25,24852.0,32.5961,32.6053,32.5776,32.5868,24852.0
2017-07-20 11:40:00,35.25,35.29,35.25,35.28,396648.0,32.5868,32.6238,32.5868,32.6146,396648.0
2017-07-20 11:50:00,35.29,35.29,35.27,35.27,5108.0,32.6238,32.6238,32.6053,32.6053,5108.0
2017-07-20 12:00:00,35.27,35.3,35.27,35.3,16176.0,32.6053,32.6331,32.6053,32.6331,16176.0
2017-07-20 12:10:00,35.3,35.31,35.3,35.31,9776.0,32.6331,32.6423,32.6331,32.6423,9776.0
2017-07-20 12:20:00,35.31,35.33,35.31,35.33,11620.0,32.6423,32.6608,32.6423,32.6608,11620.0
2017-07-20 12:30:00,35.31,35.32,35.31,35.32,156368.0,32.6423,32.6515,32.6423,32.6515,156368.0
2017-07-20 12:40:00,35.32,35.32,35.31,35.31,5528.0,32.6515,32.6515,32.6423,32.6423,5528.0
2017-07-20 12:50:00,35.31,35.32,35.31,35.31,35528.0,32.6423,32.6515,32.6423,32.6423,35528.0
2017-07-20 13:00:00,35.32,35.32,35.29,35.31,20580.0,32.6515,32.6515,32.6238,32.6423,20580.0
2017-07-20 13:10:00,35.3,35.31,35.29,35.31,78968.0,32.6331,32.6423,32.6238,32.6423,78968.0
2017-07-20 13:20:00,35.31,35.32,35.3,35.31,17656.0,32.6423,32.6515,32.6331,32.6423,17656.0
2017-07-20 13:30:00,35.31,35.32,35.31,35.31,23448.0,32.6423,32.6515,32.6423,32.6423,23448.0
2017-07-20 13:40:00,35.31,35.32,35.31,35.32,35880.0,32.6423,32.6515,32.6423,32.6515,35880.0
2017-07-20 13:50:00,35.31,35.32,35.31,35.32,29520.0,32.6423,32.6515,32.6423,32.6515,29520.0
2017-07-20 14:00:00,35.31,35.31,35.3,35.3,128908.0,32.6423,32.6423,32.6331,32.6331,128908.0
2017-07-20 14:10:00,35.31,35.31,35.3,35.3,45644.0,32.6423,32.6423,32.6331,32.6331,45644.0
2017-07-20 14:20:00,35.3,35.3,35.28,35.29,48180.0,32.6331,32.6331,32.6146,32.6238,48180.0
2017-07-20 14:30:00,35.28,35.29,35.25,35.26,34644.0,32.6146,32.6238,32.5868,32.5961,34644.0
2017-07-20 14:40:00,35.26,35.28,35.26,35.28,19916.0,32.5961,32.6146,32.5961,32.6146,19916.0
2017-07-20 14:50:00,35.27,35.3,35.27,35.3,22228.0,32.6053,32.6331,32.6053,32.6331,22228.0
2017-07-20 15:00:00,35.3,35.31,35.3,35.3,24128.0,32.6331,32.6423,32.6331,32.6331,24128.0
2017-07-20 15:10:00,35.3,35.32,35.3,35.3,18268.0,32.6331,32.6515,32.6331,32.6331,18268.0
2017-07-20 15:20:00,35.3,35.32,35.29,35.31,16300.0,32.6331,32.6515,32.6238,32.6423,16300.0
2017-07-20 15:30:00,35.31,35.32,35.31,35.31,53480.0,32.6423,32.6515,32.6423,32.6423,53480.0
2017-07-20 15:40:00,35.31,35.31,35.29,35.31,137652.0,32.6423,32.6423,32.6238,32.6423,137652.0
2017-07-20 15:50:00,35.31,35.31,35.28,35.29,837104.0,32.6423,32.6423,32.6146,32.6238,837104.0
2017-07-21 09:30:00,35.21,35.22,35.19,35.21,168212.0,32.5499,32.5591,32.5314,32.5499,168212.0
2017-07-21 09:40:00,35.21,35.24,35.21,35.22,18012.0,32.5499,32.5776,32.5499,32.5591,18012.0
2017-07-21 09:50:00,35.2,35.2,35.17,35.2,7400.0,32.5406,32.5406,32.5129,32.5406,7400.0
2017-07-21 10:00:00,35.21,35.23,35.2,35.22,23724.0,32.5499,32.5683,32.5406,32.5591,23724.0
2017-07-21 10:10:00,35.23,35.24,35.23,35.24,25332.0,32.5683,32.5776,32.5683,32.5776,25332.0
2017-07-21 10:20:00,35.23,35.25,35.23,35.23,37792.0,32.5683,32.5868,32.5683,32.5683,37792.0
2017-07-21 10:30:00,35.23,35.24,35.23,35.24,30756.0,32.5683,32.5776,32.5683,32.5776,30756.0
2017-07-21 10:40:00,35.24,35.24,35.22,35.24,15580.0,32.5776,32.5776,32.5591,32.5776,15580.0
2017-07-21 10:50:00,35.24,35.24,35.2,35.2,19680.0,32.5776,32.5776,32.5406,32.5406,19680.0
2017-07-21 11:00:00,35.2,35.21,35.19,35.21,16376.0,32.5406,32.5499,32.5314,32.5499,16376.0
2017-07-21 11:10:00,35.2,35.23,35.2,35.23,26184.0,32.5406,32.5683,32.5406,32.5683,26184.0
2017-07-21 11:20:00,35.23,35.23,35.21,35.22,188332.0,32.5683,32.5683,32.5499,32.5591,188332.0
2017-07-21 11:30:00,35.22,35.24,35.22,35.24,23344.0,32.5591,32.5776,32.5591,32.5776,23344.0
2017-07-21 11:40:00,35.24,35.24,35.23,35.23,22404.0,32.5776,32.5776,32.5683,32.5683,22404.0
2017-07-21 11:50:00,35.23,35.26,35.23,35.26,25920.0,32.5683,32.5961,32.5683,32.5961,25920.0
2017-07-21 12:00:00,35.26,35.27,35.25,35.26,86220.0,32.5961,32.6053,32.5868,32.5961,86220.0
2017-07-21 12:10:00,35.26,35.26,35.25,35.25,73492.0,32.5961,32.5961,32.5868,32.5868,73492.0
2017-07-21 12:20:00,35.25,35.26,35.24,35.25,77624.0,32.5868,32.5961,32.5776,32.5868,77624.0
2017-07-21 12:30:00,35.25,35.27,35.25,35.27,17200.0,32.5868,32.6053,32.5868,32.6053,17200.0
2017-07-21 12:40:00,35.27,35.27,35.27,35.27,26792.0,32.6053,32.6053,32.6053,32.6053,26792.0
2017-07-21 12:50:00,35.27,35.28,35.26,35.28,8760.0,32.6053,32.6146,32.5961,32.6146,8760.0
2017-07-21 13:00:00,35.27,35.29,35.27,35.29,10192.0,32.6053,32.6238,32.6053,32.6238,10192.0
2017-07-21 13:10:00,35.28,35.29,35.28,35.28,30260.0,32.6146,32.6238,32.6146,32.6146,30260.0
2017-07-21 13:20:00,35.28,35.28,35.26,35.26,23788.0,32.6146,32.6146,32.5961,32.5961,23788.0
2017-07-21 13:30:00,35.27,35.27,35.24,35.25,42876.0,32.6053,32.6053,32.5776,32.5868,42876.0
2017-07-21 13:40:00,35.26,35.26,35.24,35.25,28616.0,32.5961,32.5961,32.5776,32.5868,28616.0
2017-07-21 13:50:00,35.25,35.26,35.24,35.26,12628.0,32.5868,32.5961,32.5776,32.5961,12628.0
2017-07-21 14:00:00,35.26,35.26,35.25,35.25,53472.0,32.5961,32.5961,32.5868,32.5868,53472.0
2017-07-21 14:10:00,35.26,35.26,35.23,35.24,70852.0,32.5961,32.5961,32.5683,32.5776,70852.0
2017-07-21 14:20:00,35.25,35.25,35.24,35.25,54420.0,32.5868,32.5868,32.5776,32.5868,54420.0
2017-07-21 14:30:00,35.26,35.27,35.26,35.27,46720.0,32.5961,32.6053,32.5961,32.6053,46720.0
2017-07-21 14:40:00,35.26,35.27,35.26,35.27,51948.0,32.5961,32.6053,32.5961,32.6053,51948.0
2017-07-21 14:50:00,35.27,35.27,35.26,35.26,13128.0,32.6053,32.6053,32.5961,32.5961,13128.0
2017-07-21 15:00:00,35.26,35.27,35.26,35.26,26832.0,32.5961,32.6053,32.5961,32.5961,26832.0
2017-07-21 15:10:00,35.26,35.26,35.24,35.25,87616.0,32.5961,32.5961,32.5776,32.5868,87616.0
2017-07-21 15:20:00,35.25,35.26,35.24,35.25,58164.0,32.5868,32.5961,32.5776,32.5868,58164.0
2017-07-21 15:30:00,35.25,35.26,35.25,35.25,17556.0,32.5868,32.5961,32.5868,32.5868,17556.0
2017-07-21 15:40:00,35.26,35.27,35.25,35.27,45048.0,32.5961,32.6053,32.5868,32.6053,45048.0
2017-07-21 15:50:00,35.27,35.29,35.27,35.29,133372.0,32.6053,32.6238,32.6053,32.6238,133372.0
2017-07-24 09:30:00,35.29,35.29,35.24,35.24,51692.0,32.6238,32.6238,32.5776,32.5776,51692.0
2017-07-24 09:40:00,35.22,35.23,35.21,35.23,16596.0,32.5591,32.5683,32.5499,32.5683,16596.0
2017-07-24 09:50:00,35.23,35.25,35.23,35.24,12412.0,32.5683,32.5868,32.5683,32.5776,12412.0
2017-07-24 10:00:00,35.24,35.25,35.24,35.24,15008.0,32.5776,32.5868,32.5776,32.5776,15008.0
2017-07-24 10:10:00,35.25,35.25,35.23,35.23,8676.0,32.5868,32.5868,32.5683,32.5683,8676.0
2017-07-24 10:20:00,35.24,35.24,35.22,35.22,12984.0,32.5776,32.5776,32.5591,32.5591,12984.0
2017-07-24 10:30:00,35.21,35.23,35.21,35.22,17672.0,32.5499,32.5683,32.5499,32.5591,17672.0
2017-07-24 10:40:00,35.22,35.23,35.22,35.23,26840.0,32.5591,32.5683,32.5591,32.5683,26840.0
2017-07-24 10:50:00,35.23,35.23,35.22,35.22,13044.0,32.5683,32.5683,32.5591,32.5591,13044.0
2017-07-24 11:00:00,35.23,35.23,35.21,35.23,10516.0,32.5683,32.5683,32.5499,32.5683,10516.0
2017-07-24 11:10:00,35.22,35.23,35.2,35.21,24720.0,32.5591,32.5683,32.5406,32.5499,24720.0
2017-07-24 11:20:00,35.21,35.22,35.2,35.22,28220.0,32.5499,32.5591,32.5406,32.5591,28220.0
2017-07-24 11:30:00,35.22,35.23,35.22,35.23,18944.0,32.5591,32.5683,32.5591,32.5683,18944.0
2017-07-24 11:40:00,35.23,35.24,35.23,35.24,14048.0,32.5683,32.5776,32.5683,32.5776,14048.0
2017-07-24 11:50:00,35.24,35.24,35.23,35.24,9188.0,32.5776,32.5776,32.5683,32.5776,9188.0
2017-07-24 12:00:00,35.24,35.26,35.24,35.25,16808.0,32.5776,32.5961,32.5776,32.5868,16808.0
2017-07-24 12:10:00,35.25,35.26,35.25,35.26,12944.0,32.5868,32.5961,32.5868,32.5961,12944.0
2017-07-24 12:20:00,35.25,35.27,35.25,35.26,14872.0,32.5868,32.6053,32.5868,32.5961,14872.0
2017-07-24 12:30:00,35.26,35.27,35.25,35.26,13100.0,32.5961,32.6053,32.5868,32.5961,13100.0
2017-07-24 12:40:00,35.26,35.27,35.25,35.25,36580.0,32.5961,32.6053,32.5868,32.5868,36580.0
2017-07-24 12:50:00,35.26,35.27,35.26,35.27,25732.0,32.5961,32.6053,32.5961,32.6053,25732.0
2017-07-24 13:00:00,35.27,35.27,35.27,35.27,14988.0,32.6053,32.6053,32.6053,32.6053,14988.0
2017-07-24 13:10:00,35.27,35.27,35.26,35.26,15008.0,32.6053,32.6053,32.5961,32.5961,15008.0
2017-07-24 13:20:00,35.26,35.27,35.26,35.27,27632.0,32.5961,32.6053,32.5961,32.6053,27632.0
2017-07-24 13:30:00,35.27,35.27,35.26,35.26,9100.0,32.6053,32.6053,32.5961,32.5961,9100.0
2017-07-24 13:40:00,35.26,35.26,35.26,35.26,23608.0,32.5961,32.5961,32.5961,32.5961,23608.0
2017-07-24 13:50:00,35.26,35.26,35.25,35.25,26940.0,32.5961,32.5961,32.5868,32.5868,26940.0
2017-07-24 14:00:00,35.25,35.27,35.25,35.27,32856.0,32.5868,32.6053,32.5868,32.6053,32856.0
2017-07-24 14:10:00,35.27,35.28,35.27,35.27,40048.0,32.6053,32.6146,32.6053,32.6053,40048.0
2017-07-24 14:20:00,35.27,35.29,35.27,35.27,18640.0,32.6053,32.6238,32.6053,32.6053,18640.0
2017-07-24 14:30:00,35.27,35.28,35.27,35.28,29028.0,32.6053,32.6146,32.6053,32.6146,29028.0
2017-07-24 14:40:00,35.28,35.29,35.27,35.28,20948.0,32.6146,32.6238,32.6053,32.6146,20948.0
2017-07-24 14:50:00,35.29,35.29,35.28,35.29,62536.0,32.6238,32.6238,32.6146,32.6238,62536.0
2017-07-24 15:00:00,35.28,35.29,35.28,35.29,31084.0,32.6146,32.6238,32.6146,32.6238,31084.0
2017-07-24 15:10:00,35.29,35.31,35.28,35.31,119396.0,32.6238,32.6423,32.6146,32.6423,119396.0
2017-07-24 15:20:00,35.31,35.32,35.3,35.31,19884.0,32.6423,32.6515,32.6331,32.6423,19884.0
2017-07-24 15:30:00,35.32,35.32,35.31,35.32,34940.0,32.6515,32.6515,32.6423,32.6515,34940.0
2017-07-24 15:40:00,35.32,35.33,35.32,35.32,30040.0,32.6515,32.6608,32.6515,32.6515,30040.0
2017-07-24 15:50:00,35.32,35.32,35.29,35.3,99284.0,32.6515,32.6515,32.6238,32.6331,99284.0
2017-07-25 09:30:00,35.35,35.35,35.27,35.27,109824.0,32.6793,32.6793,32.6053,32.6053,109824.0
2017-07-25 09:40:00,35.27,35.29,35.27,35.27,24292.0,32.6053,32.6238,32.6053,32.6053,24292.0
2017-07-25 09:50:00,35.27,35.31,35.27,35.31,25440.0,32.6053,32.6423,32.6053,32.6423,25440.0
2017-07-25 10:00:00,35.31,35.31,35.27,35.27,15024.0,32.6423,32.6423,32.6053,32.6053,15024.0
2017-07-25 10:10:00,35.27,35.32,35.27,35.31,32652.0,32.6053,32.6515,32.6053,32.6423,32652.0
2017-07-25 10:20:00,35.32,35.33,35.31,35.32,16460.0,32.6515,32.6608,32.6423,32.6515,16460.0
2017-07-25 10:30:00,35.31,35.32,35.29,35.29,16188.0,32.6423,32.6515,32.6238,32.6238,16188.0
2017-07-25 10:40:00,35.29,35.3,35.29,35.3,74640.0,32.6238,32.6331,32.6238,32.6331,74640.0
2017-07-25 10:50:00,35.3,35.3,35.26,35.27,27308.0,32.6331,32.6331,32.5961,32.6053,27308.0
2017-07-25 11:00:00,35.28,35.3,35.27,35.3,17288.0,32.6146,32.6331,32.6053,32.6331,17288.0
2017-07-25 11:10:00,35.3,35.3,35.28,35.3,27476.0,32.6331,32.6331,32.6146,32.6331,27476.0
2017-07-25 11:20:00,35.3,35.3,35.29,35.29,6048.0,32.6331,32.6331,32.6238,32.6238,6048.0
2017-07-25 11:30:00,35.29,35.3,35.28,35.3,9336.0,32.6238,32.6331,32.6146,32.6331,9336.0
2017-07-25 11:40:00,35.3,35.31,35.3,35.31,82336.0,32.6331,32.6423,32.6331,32.6423,82336.0
2017-07-25 11:50:00,35.31,35.32,35.31,35.31,8336.0,32.6423,32.6515,32.6423,32.6423,8336.0
2017-07-25 12:00:00,35.32,35.32,35.31,35.31,10984.0,32.6515,32.6515,32.6423,32.6423,10984.0
2017-07-25 12:10:00,35.3,35.3,35.29,35.29,3820.0,32.6331,32.6331,32.6238,32.6238,3820.0
2017-07-25 12:20:00,35.29,35.3,35.29,35.3,15064.0,32.6238,32.6331,32.6238,32.6331,15064.0
2017-07-25 12:30:00,35.3,35.31,35.3,35.31,17464.0,32.6331,32.6423,32.6331,32.6423,17464.0
2017-07-25 12:40:00,35.31,35.32,35.31,35.31,8044.0,32.6423,32.6515,32.6423,32.6423,8044.0
2017-07-25 12:50:00,35.31,35.32,35.31,35.32,11728.0,32.6423,32.6515,32.6423,32.6515,11728.0
2017-07-25 13:00:00,35.32,35.33,35.31,35.32,11700.0,32.6515,32.6608,32.6423,32.6515,11700.0
2017-07-25 13:10:00,35.33,35.33,35.32,35.32,4132.0,32.6608,32.6608,32.6515,32.6515,4132.0
2017-07-25 13:20:00,35.33,35.33,35.32,35.33,16092.0,32.6608,32.6608,32.6515,32.6608,16092.0
2017-07-25 13:30:00,35.33,35.34,35.32,35.34,20520.0,32.6608,32.67,32.6515,32.67,20520.0
2017-07-25 13:40:00,35.34,35.34,35.33,35.33,15804.0,32.67,32.67,32.6608,32.6608,15804.0
2017-07-25 13:50:00,35.34,35.34,35.33,35.34,35024.0,32.67,32.67,32.6608,32.67,35024.0
2017-07-25 14:00:00,35.33,35.34,35.33,35.33,8844.0,32.6608,32.67,32.6608,32.6608,8844.0
2017-07-25 14:10:00,35.34,35.34,35.32,35.32,62436.0,32.67,32.67,32.6515,32.6515,62436.0
2017-07-25 14:20:00,35.32,35.33,35.32,35.33,46900.0,32.6515,32.6608,32.6515,32.6608,46900.0
2017-07-25 14:30:00,35.32,35.33,35.31,35.31,129936.0,32.6515,32.6608,32.6423,32.6423,129936.0
2017-07-25 14:40:00,35.32,35.32,35.3,35.31,67760.0,32.6515,32.6515,32.6331,32.6423,67760.0
2017-07-25 14:50:00,35.31,35.32,35.31,35.32,109456.0,32.6423,32.6515,32.6423,32.6515,109456.0
2017-07-25 15:00:00,35.32,35.32,35.3,35.31,93764.0,32.6515,32.6515,32.6331,32.6423,93764.0
2017-07-25 15:10:00,35.31,35.32,35.29,35.29,88204.0,32.6423,32.6515,32.6238,32.6238,88204.0
2017-07-25 15:20:00,35.3,35.3,35.27,35.29,34224.0,32.6331,32.6331,32.6053,32.6238,34224.0
2017-07-25 15:30:00,35.29,35.3,35.27,35.28,641452.0,32.6238,32.6331,32.6053,32.6146,641452.0
2017-07-25 15:40:00,35.28,35.29,35.27,35.28,247628.0,32.6146,32.6238,32.6053,32.6146,247628.0
2017-07-25 15:50:00,35.28,35.3,35.27,35.29,236504.0,32.6146,32.6331,32.6053,32.6238,236504.0
2017-07-26 09:30:00,35.35,35.35,35.32,35.33,157932.0,32.6793,32.6793,32.6515,32.6608,157932.0
2017-07-26 09:40:00,35.34,35.35,35.32,35.35,22304.0,32.67,32.6793,32.6515,32.6793,22304.0
2017-07-26 09:50:00,35.35,35.35,35.34,35.34,41876.0,32.6793,32.6793,32.67,32.67,41876.0
2017-07-26 10:00:00,35.35,35.36,35.33,35.36,89716.0,32.6793,32.6885,32.6608,32.6885,89716.0
2017-07-26 10:10:00,35.36,35.37,35.35,35.36,78432.0,32.6885,32.6978,32.6793,32.6885,78432.0
2017-07-26 10:20:00,35.37,35.37,35.35,35.35,77124.0,32.6978,32.6978,32.6793,32.6793,77124.0
2017-07-26 10:30:00,35.35,35.36,35.34,35.35,15844.0,32.6793,32.6885,32.67,32.6793,15844.0
2017-07-26 10:40:00,35.35,35.35,35.33,35.34,17512.0,32.6793,32.6793,32.6608,32.67,17512.0
2017-07-26 10:50:00,35.33,35.34,35.32,35.32,30388.0,32.6608,32.67,32.6515,32.6515,30388.0
2017-07-26 11:00:00,35.33,35.33,35.32,35.33,26732.0,32.6608,32.6608,32.6515,32.6608,26732.0
2017-07-26 11:10:00,35.34,35.34,35.33,35.33,8868.0,32.67,32.67,32.6608,32.6608,8868.0
2017-07-26 11:20:00,35.33,35.33,35.31,35.32,6504.0,32.6608,32.6608,32.6423,32.6515,6504.0
2017-07-26 11:30:00,35.32,35.33,35.32,35.32,18596.0,32.6515,32.6608,32.6515,32.6515,18596.0
2017-07-26 11:40:00,35.32,35.33,35.31,35.32,11640.0,32.6515,32.6608,32.6423,32.6515,11640.0
2017-07-26 11:50:00,35.32,35.32,35.31,35.32,50936.0,32.6515,32.6515,32.6423,32.6515,50936.0
2017-07-26 12:00:00,35.32,35.33,35.32,35.33,19440.0,32.6515,32.6608,32.6515,32.6608,19440.0
2017-07-26 12:10:00,35.33,35.34,35.33,35.33,15184.0,32.6608,32.67,32.6608,32.6608,15184.0
2017-07-26 12:20:00,35.32,35.33,35.32,35.33,11140.0,32.6515,32.6608,32.6515,32.6608,11140.0
2017-07-26 12:30:00,35.33,35.33,35.31,35.32,8996.0,32.6608,32.6608,32.6423,32.6515,8996.0
2017-07-26 12:40:00,35.32,35.32,35.31,35.32,9904.0,32.6515,32.6515,32.6423,32.6515,9904.0
2017-07-26 12:50:00,35.33,35.33,35.32,35.32,51656.0,32.6608,32.6608,32.6515,32.6515,51656.0
2017-07-26 13:00:00,35.31,35.32,35.31,35.31,58104.0,32.6423,32.6515,32.6423,32.6423,58104.0
2017-07-26 13:10:00,35.31,35.32,35.31,35.32,8000.0,32.6423,32.6515,32.6423,32.6515,8000.0
2017-07-26 13:20:00,35.32,35.32,35.31,35.31,11824.0,32.6515,32.6515,32.6423,32.6423,11824.0
2017-07-26 13:30:00,35.31,35.32,35.31,35.32,10680.0,32.6423,32.6515,32.6423,32.6515,10680.0
2017-07-26 13:40:00,35.32,35.34,35.32,35.34,15752.0,32.6515,32.67,32.6515,32.67,15752.0
2017-07-26 13:50:00,35.34,35.34,35.31,35.31,50044.0,32.67,32.67,32.6423,32.6423,50044.0
2017-07-26 14:00:00,35.31,35.34,35.3,35.34,62212.0,32.6423,32.67,32.6331,32.67,62212.0
2017-07-26 14:10:00,35.34,35.35,35.32,35.33,16692.0,32.67,32.6793,32.6515,32.6608,16692.0
2017-07-26 14:20:00,35.33,35.35,35.33,35.35,17712.0,32.6608,32.6793,32.6608,32.6793,17712.0
2017-07-26 14:30:00,35.34,35.34,35.33,35.33,38160.0,32.67,32.67,32.6608,32.6608,38160.0
2017-07-26 14:40:00,35.34,35.35,35.33,35.34,13136.0,32.67,32.6793,32.6608,32.67,13136.0
2017-07-26 14:50:00,35.35,35.35,35.32,35.33,107544.0,32.6793,32.6793,32.6515,32.6608,107544.0
2017-07-26 15:00:00,35.32,35.34,35.31,35.33,90992.0,32.6515,32.67,32.6423,32.6608,90992.0
2017-07-26 15:10:00,35.33,35.35,35.32,35.34,45328.0,32.6608,32.6793,32.6515,32.67,45328.0
2017-07-26 15:20:00,35.34,35.35,35.34,35.34,57264.0,32.67,32.6793,32.67,32.67,57264.0
2017-07-26 15:30:00,35.34,35.34,35.33,35.34,34688.0,32.67,32.67,32.6608,32.67,34688.0
2017-07-26 15:40:00,35.34,35.34,35.31,35.31,37756.0,32.67,32.67,32.6423,32.6423,37756.0
2017-07-26 15:50:00,35.31,35.35,35.31,35.35,182776.0,32.6423,32.6793,32.6423,32.6793,182776.0
2017-07-27 09:30:00,35.5,35.5,35.42,35.44,97848.0,32.8179,32.8179,32.744,32.7625,97848.0
2017-07-27 09:40:00,35.44,35.46,35.44,35.44,26384.0,32.7625,32.781,32.7625,32.7625,26384.0
2017-07-27 09:50:00,35.44,35.44,35.41,35.41,71600.0,32.7625,32.7625,32.7347,32.7347,71600.0
2017-07-27 10:00:00,35.41,35.44,35.41,35.43,66204.0,32.7347,32.7625,32.7347,32.7532,66204.0
2017-07-27 10:10:00,35.42,35.45,35.42,35.45,44128.0,32.744,32.7717,32.744,32.7717,44128.0
2017-07-27 10:20:00,35.44,35.45,35.43,35.45,32280.0,32.7625,32.7717,32.7532,32.7717,32280.0
2017-07-27 10:30:00,35.45,35.46,35.44,35.46,17536.0,32.7717,32.781,32.7625,32.781,17536.0
2017-07-27 10:40:00,35.47,35.47,35.46,35.47,14952.0,32.7902,32.7902,32.781,32.7902,14952.0
2017-07-27 10:50:00,35.47,35.47,35.46,35.46,12208.0,32.7902,32.7902,32.781,32.781,12208.0
2017-07-27 11:00:00,35.45,35.45,35.43,35.44,16628.0,32.7717,32.7717,32.7532,32.7625,16628.0
2017-07-27 11:10:00,35.45,35.46,35.44,35.45,9184.0,32.7717,32.781,32.7625,32.7717,9184.0
2017-07-27 11:20:00,35.45,35.45,35.43,35.43,4512.0,32.7717,32.7717,32.7532,32.7532,4512.0
2017-07-27 11:30:00,35.44,35.46,35.43,35.45,19252.0,32.7625,32.781,32.7532,32.7717,19252.0
2017-07-27 11:40:00,35.46,35.46,35.45,35.46,22952.0,32.781,32.781,32.7717,32.781,22952.0
2017-07-27 11:50:00,35.46,35.47,35.45,35.46,29032.0,32.781,32.7902,32.7717,32.781,29032.0
2017-07-27 12:00:00,35.46,35.46,35.45,35.45,12756.0,32.781,32.781,32.7717,32.7717,12756.0
2017-07-27 12:10:00,35.45,35.46,35.45,35.45,20680.0,32.7717,32.781,32.7717,32.7717,20680.0
2017-07-27 12:20:00,35.44,35.45,35.42,35.42,34764.0,32.7625,32.7717,32.744,32.744,34764.0
2017-07-27 12:30:00,35.42,35.42,35.35,35.36,41628.0,32.744,32.744,32.6793,32.6885,41628.0
2017-07-27 12:40:00,35.35,35.36,35.31,35.36,18628.0,32.6793,32.6885,32.6423,32.6885,18628.0
2017-07-27 12:50:00,35.36,35.36,35.21,35.24,67660.0,32.6885,32.6885,32.5499,32.5776,67660.0
2017-07-27 13:00:00,35.25,35.27,35.21,35.23,32224.0,32.5868,32.6053,32.5499,32.5683,32224.0
2017-07-27 13:10:00,35.24,35.25,35.18,35.18,28232.0,32.5776,32.5868,32.5221,32.5221,28232.0
2017-07-27 13:20:00,35.17,35.18,35.03,35.09,87344.0,32.5129,32.5221,32.3835,32.4389,87344.0
2017-07-27 13:30:00,35.08,35.09,34.97,34.99,284460.0,32.4297,32.4389,32.328,32.3465,284460.0
2017-07-27 13:40:00,34.98,35.13,34.98,35.13,101124.0,32.3372,32.4759,32.3372,32.4759,101124.0
2017-07-27 13:50:00,35.14,35.14,35.08,35.09,63336.0,32.4851,32.4851,32.4297,32.4389,63336.0
2017-07-27 14:00:00,35.09,35.16,35.08,35.16,137384.0,32.4389,32.5036,32.4297,32.5036,137384.0
2017-07-27 14:10:00,35.15,35.18,35.15,35.17,80472.0,32.4944,32.5221,32.4944,32.5129,80472.0
2017-07-27 14:20:00,35.18,35.18,35.13,35.16,13612.0,32.5221,32.5221,32.4759,32.5036,13612.0
2017-07-27 14:30:00,35.16,35.16,35.11,35.13,63920.0,32.5036,32.5036,32.4574,32.4759,63920.0
2017-07-27 14:40:00,35.13,35.13,35.07,35.09,117980.0,32.4759,32.4759,32.4204,32.4389,117980.0
2017-07-27 14:50:00,35.1,35.13,35.09,35.13,24460.0,32.4482,32.4759,32.4389,32.4759,24460.0
2017-07-27 15:00:00,35.13,35.14,35.1,35.1,16852.0,32.4759,32.4851,32.4482,32.4482,16852.0
2017-07-27 15:10:00,35.11,35.14,35.1,35.13,22304.0,32.4574,32.4851,32.4482,32.4759,22304.0
2017-07-27 15:20:00,35.11,35.17,35.11,35.16,30108.0,32.4574,32.5129,32.4574,32.5036,30108.0
2017-07-27 15:30:00,35.16,35.2,35.15,35.2,44616.0,32.5036,32.5406,32.4944,32.5406,44616.0
2017-07-27 15:40:00,35.2,35.21,35.17,35.2,25852.0,32.5406,32.5499,32.5129,32.5406,25852.0
2017-07-27 15:50:00,35.21,35.25,35.2,35.25,525880.0,32.5499,32.5868,32.5406,32.5868,525880.0
2017-07-28 09:30:00,35.12,35.17,35.1,35.17,143940.0,32.4667,32.5129,32.4482,32.5129,143940.0
2017-07-28 09:40:00,35.17,35.21,35.17,35.18,112144.0,32.5129,32.5499,32.5129,32.5221,112144.0
2017-07-28 09:50:00,35.18,35.19,35.13,35.15,83748.0,32.5221,32.5314,32.4759,32.4944,83748.0
2017-07-28 10:00:00,35.15,35.17,35.13,35.15,70892.0,32.4944,32.5129,32.4759,32.4944,70892.0
2017-07-28 10:10:00,35.15,35.19,35.15,35.15,33772.0,32.4944,32.5314,32.4944,32.4944,33772.0
2017-07-28 10:20:00,35.15,35.16,35.1,35.12,45848.0,32.4944,32.5036,32.4482,32.4667,45848.0
2017-07-28 10:30:00,35.12,35.13,35.09,35.1,16912.0,32.4667,32.4759,32.4389,32.4482,16912.0
2017-07-28 10:40:00,35.09,35.09,35.08,35.08,4640.0,32.4389,32.4389,32.4297,32.4297,4640.0
2017-07-28 10:50:00,35.1,35.1,35.08,35.1,9852.0,32.4482,32.4482,32.4297,32.4482,9852.0
2017-07-28 11:00:00,35.11,35.13,35.09,35.13,194764.0,32.4574,32.4759,32.4389,32.4759,194764.0
2017-07-28 11:10:00,35.13,35.16,35.13,35.15,70876.0,32.4759,32.5036,32.4759,32.4944,70876.0
2017-07-28 11:20:00,35.14,35.16,35.13,35.13,26532.0,32.4851,32.5036,32.4759,32.4759,26532.0
2017-07-28 11:30:00,35.14,35.16,35.14,35.16,7332.0,32.4851,32.5036,32.4851,32.5036,7332.0
2017-07-28 11:40:00,35.16,35.17,35.15,35.16,13460.0,32.5036,32.5129,32.4944,32.5036,13460.0
2017-07-28 11:50:00,35.15,35.18,35.15,35.18,72420.0,32.4944,32.5221,32.4944,32.5221,72420.0
2017-07-28 12:00:00,35.18,35.19,35.18,35.18,18244.0,32.5221,32.5314,32.5221,32.5221,18244.0
2017-07-28 12:10:00,35.18,35.19,35.18,35.18,3288.0,32.5221,32.5314,32.5221,32.5221,3288.0
2017-07-28 12:20:00,35.17,35.17,35.16,35.16,13096.0,32.5129,32.5129,32.5036,32.5036,13096.0
2017-07-28 12:30:00,35.17,35.19,35.17,35.18,13168.0,32.5129,32.5314,32.5129,32.5221,13168.0
2017-07-28 12:40:00,35.18,35.19,35.17,35.17,5488.0,32.5221,32.5314,32.5129,32.5129,5488.0
2017-07-28 12:50:00,35.18,35.19,35.18,35.19,11012.0,32.5221,32.5314,32.5221,32.5314,11012.0
2017-07-28 13:00:00,35.19,35.19,35.17,35.17,15556.0,32.5314,32.5314,32.5129,32.5129,15556.0
2017-07-28 13:10:00,35.18,35.19,35.18,35.18,7528.0,32.5221,32.5314,32.5221,32.5221,7528.0
2017-07-28 13:20:00,35.17,35.18,35.17,35.18,4724.0,32.5129,32.5221,32.5129,32.5221,4724.0
2017-07-28 13:30:00,35.18,35.2,35.18,35.19,15052.0,32.5221,32.5406,32.5221,32.5314,15052.0
2017-07-28 13:40:00,35.19,35.2,35.19,35.2,13716.0,32.5314,32.5406,32.5314,32.5406,13716.0
2017-07-28 13:50:00,35.19,35.2,35.19,35.19,4704.0,32.5314,32.5406,32.5314,32.5314,4704.0
2017-07-28 14:00:00,35.19,35.19,35.18,35.18,11404.0,32.5314,32.5314,32.5221,32.5221,11404.0
2017-07-28 14:10:00,35.18,35.18,35.17,35.18,22048.0,32.5221,32.5221,32.5129,32.5221,22048.0
2017-07-28 14:20:00,35.18,35.2,35.18,35.19,25704.0,32.5221,32.5406,32.5221,32.5314,25704.0
2017-07-28 14:30:00,35.18,35.2,35.18,35.19,15576.0,32.5221,32.5406,32.5221,32.5314,15576.0
2017-07-28 14:40:00,35.2,35.2,35.18,35.19,72800.0,32.5406,32.5406,32.5221,32.5314,72800.0
2017-07-28 14:50:00,35.18,35.2,35.18,35.2,24688.0,32.5221,32.5406,32.5221,32.5406,24688.0
2017-07-28 15:00:00,35.2,35.21,35.19,35.2,31204.0,32.5406,32.5499,32.5314,32.5406,31204.0
2017-07-28 15:10:00,35.2,35.2,35.17,35.18,10260.0,32.5406,32.5406,32.5129,32.5221,10260.0
2017-07-28 15:20:00,35.18,35.18,35.17,35.18,25316.0,32.5221,32.5221,32.5129,32.5221,25316.0
2017-07-28 15:30:00,35.18,35.19,35.18,35.18,36352.0,32.5221,32.5314,32.5221,32.5221,36352.0
2017-07-28 15:40:00,35.19,35.21,35.19,35.21,71220.0,32.5314,32.5499,32.5314,32.5499,71220.0
2017-07-28 15:50:00,35.21,35.22,35.19,35.2,66220.0,32.5499,32.5591,32.5314,32.5406,66220.0
2017-07-31 09:30:00,35.28,35.29,35.26,35.27,29880.0,32.6146,32.6238,32.5961,32.6053,29880.0
2017-07-31 09:40:00,35.27,35.27,35.23,35.25,35768.0,32.6053,32.6053,32.5683,32.5868,35768.0
2017-07-31 09:50:00,35.25,35.25,35.18,35.18,38436.0,32.5868,32.5868,32.5221,32.5221,38436.0
2017-07-31 10:00:00,35.16,35.16,35.12,35.15,22792.0,32.5036,32.5036,32.4667,32.4944,22792.0
2017-07-31 10:10:00,35.15,35.17,35.14,35.15,31136.0,32.4944,32.5129,32.4851,32.4944,31136.0
2017-07-31 10:20:00,35.15,35.16,35.13,35.13,22036.0,32.4944,32.5036,32.4759,32.4759,22036.0
2017-07-31 10:30:00,35.1,35.1,35.07,35.09,15048.0,32.4482,32.4482,32.4204,32.4389,15048.0
2017-07-31 10:40:00,35.09,35.12,35.09,35.12,21224.0,32.4389,32.4667,32.4389,32.4667,21224.0
2017-07-31 10:50:00,35.1,35.11,35.08,35.11,26796.0,32.4482,32.4574,32.4297,32.4574,26796.0
2017-07-31 11:00:00,35.12,35.14,35.12,35.13,16220.0,32.4667,32.4851,32.4667,32.4759,16220.0
2017-07-31 11:10:00,35.13,35.14,35.12,35.13,260044.0,32.4759,32.4851,32.4667,32.4759,260044.0
2017-07-31 11:20:00,35.13,35.13,35.12,35.13,94984.0,32.4759,32.4759,32.4667,32.4759,94984.0
2017-07-31 11:30:00,35.14,35.15,35.14,35.15,7236.0,32.4851,32.4944,32.4851,32.4944,7236.0
2017-07-31 11:40:00,35.16,35.17,35.16,35.16,112256.0,32.5036,32.5129,32.5036,32.5036,112256.0
2017-07-31 11:50:00,35.16,35.16,35.15,35.16,5549828.0,32.5036,32.5036,32.4944,32.5036,5549828.0
2017-07-31 12:00:00,35.16,35.16,35.12,35.13,15608.0,32.5036,32.5036,32.4667,32.4759,15608.0
2017-07-31 12:10:00,35.13,35.14,35.12,35.14,13080.0,32.4759,32.4851,32.4667,32.4851,13080.0
2017-07-31 12:20:00,35.14,35.16,35.13,35.16,26512.0,32.4851,32.5036,32.4759,32.5036,26512.0
2017-07-31 12:30:00,35.16,35.16,35.16,35.16,9156.0,32.5036,32.5036,32.5036,32.5036,9156.0
2017-07-31 12:40:00,35.16,35.17,35.15,35.15,12096.0,32.5036,32.5129,32.4944,32.4944,12096.0
2017-07-31 12:50:00,35.16,35.16,35.15,35.16,11404.0,32.5036,32.5036,32.4944,32.5036,11404.0
2017-07-31 13:00:00,35.14,35.17,35.14,35.17,1200.0,32.4851,32.5129,32.4851,32.5129,1200.0
2017-07-31 13:10:00,35.15,35.15,35.12,35.13,9316.0,32.4944,32.4944,32.4667,32.4759,9316.0
2017-07-31 13:20:00,35.13,35.15,35.13,35.14,17356.0,32.4759,32.4944,32.4759,32.4851,17356.0
2017-07-31 13:30:00,35.14,35.14,35.11,35.11,12980.0,32.4851,32.4851,32.4574,32.4574,12980.0
2017-07-31 13:40:00,35.1,35.12,35.1,35.12,40284.0,32.4482,32.4667,32.4482,32.4667,40284.0
2017-07-31 13:50:00,35.11,35.13,35.11,35.13,17392.0,32.4574,32.4759,32.4574,32.4759,17392.0
2017-07-31 14:00:00,35.13,35.13,35.1,35.1,52852.0,32.4759,32.4759,32.4482,32.4482,52852.0
2017-07-31 14:10:00,35.1,35.14,35.1,35.13,25940.0,32.4482,32.4851,32.4482,32.4759,25940.0
2017-07-31 14:20:00,35.14,35.14,35.13,35.13,20644.0,32.4851,32.4851,32.4759,32.4759,20644.0
2017-07-31 14:30:00,35.13,35.13,35.1,35.1,20772.0,32.4759,32.4759,32.4482,32.4482,20772.0
2017-07-31 14:40:00,35.11,35.11,35.1,35.11,12072.0,32.4574,32.4574,32.4482,32.4574,12072.0
2017-07-31 14:50:00,35.11,35.11,35.1,35.1,21004.0,32.4574,32.4574,32.4482,32.4482,21004.0
2017-07-31 15:00:00,35.1,35.12,35.1,35.11,114068.0,32.4482,32.4667,32.4482,32.4574,114068.0
2017-07-31 15:10:00,35.12,35.14,35.11,35.13,158552.0,32.4667,32.4851,32.4574,32.4759,158552.0
2017-07-31 15:20:00,35.14,35.15,35.13,35.15,24736.0,32.4851,32.4944,32.4759,32.4944,24736.0
2017-07-31 15:30:00,35.15,35.16,35.15,35.15,11024.0,32.4944,32.5036,32.4944,32.4944,11024.0
2017-07-31 15:40:00,35.15,35.17,35.15,35.15,48544.0,32.4944,32.5129,32.4944,32.4944,48544.0
2017-07-31 15:50:00,35.15,35.15,35.1,35.1,176144.0,32.4944,32.4944,32.4482,32.4482,176144.0
2017-08-01 09:30:00,35.21,35.22,35.16,35.17,75400.0,32.5499,32.5591,32.5036,32.5129,75400.0
2017-08-01 09:40:00,35.16,35.19,35.16,35.16,23468.0,32.5036,32.5314,32.5036,32.5036,23468.0
2017-08-01 09:50:00,35.16,35.16,35.13,35.13,46856.0,32.5036,32.5036,32.4759,32.4759,46856.0
2017-08-01 10:00:00,35.13,35.17,35.13,35.17,10408.0,32.4759,32.5129,32.4759,32.5129,10408.0
2017-08-01 10:10:00,35.17,35.17,35.16,35.17,24524.0,32.5129,32.5129,32.5036,32.5129,24524.0
2017-08-01 10:20:00,35.14,35.15,35.11,35.13,15248.0,32.4851,32.4944,32.4574,32.4759,15248.0
2017-08-01 10:30:00,35.13,35.15,35.13,35.15,12360.0,32.4759,32.4944,32.4759,32.4944,12360.0
2017-08-01 10:40:00,35.15,35.17,35.15,35.17,21420.0,32.4944,32.5129,32.4944,32.5129,21420.0
2017-08-01 10:50:00,35.18,35.2,35.18,35.18,34456.0,32.5221,32.5406,32.5221,32.5221,34456.0
2017-08-01 11:00:00,35.18,35.19,35.15,35.15,15684.0,32.5221,32.5314,32.4944,32.4944,15684.0
2017-08-01 11:10:00,35.15,35.15,35.13,35.13,15140.0,32.4944,32.4944,32.4759,32.4759,15140.0
2017-08-01 11:20:00,35.13,35.14,35.12,35.13,28068.0,32.4759,32.4851,32.4667,32.4759,28068.0
2017-08-01 11:30:00,35.13,35.15,35.13,35.15,21348.0,32.4759,32.4944,32.4759,32.4944,21348.0
2017-08-01 11:40:00,35.15,35.16,35.15,35.16,61880.0,32.4944,32.5036,32.4944,32.5036,61880.0
2017-08-01 11:50:00,35.17,35.18,35.16,35.18,47760.0,32.5129,32.5221,32.5036,32.5221,47760.0
2017-08-01 12:00:00,35.17,35.18,35.16,35.17,28864.0,32.5129,32.5221,32.5036,32.5129,28864.0
2017-08-01 12:10:00,35.17,35.17,35.16,35.17,15820.0,32.5129,32.5129,32.5036,32.5129,15820.0
2017-08-01 12:20:00,35.17,35.17,35.15,35.16,20188.0,32.5129,32.5129,32.4944,32.5036,20188.0
2017-08-01 12:30:00,35.16,35.16,35.15,35.16,14080.0,32.5036,32.5036,32.4944,32.5036,14080.0
2017-08-01 12:40:00,35.16,35.17,35.15,35.16,26468.0,32.5036,32.5129,32.4944,32.5036,26468.0
2017-08-01 12:50:00,35.16,35.17,35.15,35.16,47936.0,32.5036,32.5129,32.4944,32.5036,47936.0
2017-08-01 13:00:00,35.17,35.18,35.17,35.17,4320.0,32.5129,32.5221,32.5129,32.5129,4320.0
2017-08-01 13:10:00,35.17,35.18,35.16,35.17,14396.0,32.5129,32.5221,32.5036,32.5129,14396.0
2017-08-01 13:20:00,35.18,35.19,35.18,35.18,42704.0,32.5221,32.5314,32.5221,32.5221,42704.0
2017-08-01 13:30:00,35.18,35.19,35.17,35.18,57296.0,32.5221,32.5314,32.5129,32.5221,57296.0
2017-08-01 13:40:00,35.18,35.18,35.17,35.18,20240.0,32.5221,32.5221,32.5129,32.5221,20240.0
2017-08-01 13:50:00,35.18,35.18,35.17,35.17,23972.0,32.5221,32.5221,32.5129,32.5129,23972.0
2017-08-01 14:00:00,35.18,35.19,35.18,35.18,21280.0,32.5221,32.5314,32.5221,32.5221,21280.0
2017-08-01 14:10:00,35.18,35.19,35.18,35.19,12528.0,32.5221,32.5314,32.5221,32.5314,12528.0
2017-08-01 14:20:00,35.18,35.19,35.17,35.18,25432.0,32.5221,32.5314,32.5129,32.5221,25432.0
2017-08-01 14:30:00,35.18,35.18,35.17,35.18,11504.0,32.5221,32.5221,32.5129,32.5221,11504.0
2017-08-01 14:40:00,35.17,35.18,35.17,35.18,14912.0,32.5129,32.5221,32.5129,32.5221,14912.0
2017-08-01 14:50:00,35.16,35.18,35.16,35.17,131584.0,32.5036,32.5221,32.5036,32.5129,131584.0
2017-08-01 15:00:00,35.17,35.18,35.15,35.16,18832.0,32.5129,32.5221,32.4944,32.5036,18832.0
2017-08-01 15:10:00,35.16,35.17,35.15,35.16,35412.0,32.5036,32.5129,32.4944,32.5036,35412.0
2017-08-01 15:20:00,35.15,35.17,35.15,35.16,55576.0,32.4944,32.5129,32.4944,32.5036,55576.0
2017-08-01 15:30:00,35.16,35.16,35.15,35.16,66148.0,32.5036,32.5036,32.4944,32.5036,66148.0
2017-08-01 15:40:00,35.16,35.17,35.15,35.15,19356.0,32.5036,32.5129,32.4944,32.4944,19356.0
2017-08-01 15:50:00,35.15,35.18,35.15,35.17,286648.0,32.4944,32.5221,32.4944,32.5129,286648.0
2017-08-02 09:30:00,35.31,35.31,35.26,35.27,148400.0,32.6423,32.6423,32.5961,32.6053,148400.0
2017-08-02 09:40:00,35.27,35.27,35.21,35.21,38448.0,32.6053,32.6053,32.5499,32.5499,38448.0
2017-08-02 09:50:00,35.21,35.24,35.2,35.2,34088.0,32.5499,32.5776,32.5406,32.5406,34088.0
2017-08-02 10:00:00,35.22,35.24,35.21,35.24,15836.0,32.5591,32.5776,32.5499,32.5776,15836.0
2017-08-02 10:10:00,35.24,35.24,35.17,35.18,35296.0,32.5776,32.5776,32.5129,32.5221,35296.0
2017-08-02 10:20:00,35.14,35.15,35.09,35.1,27664.0,32.4851,32.4944,32.4389,32.4482,27664.0
2017-08-02 10:30:00,35.1,35.14,35.1,35.13,65908.0,32.4482,32.4851,32.4482,32.4759,65908.0
2017-08-02 10:40:00,35.14,35.14,35.06,35.08,40696.0,32.4851,32.4851,32.4112,32.4297,40696.0
2017-08-02 10:50:00,35.08,35.1,35.04,35.04,15544.0,32.4297,32.4482,32.3927,32.3927,15544.0
2017-08-02 11:00:00,35.07,35.08,35.03,35.05,29272.0,32.4204,32.4297,32.3835,32.4019,29272.0
2017-08-02 11:10:00,35.06,35.1,35.05,35.09,52328.0,32.4112,32.4482,32.4019,32.4389,52328.0
2017-08-02 11:20:00,35.09,35.11,35.09,35.1,22636.0,32.4389,32.4574,32.4389,32.4482,22636.0
2017-08-02 11:30:00,35.12,35.12,35.08,35.11,35992.0,32.4667,32.4667,32.4297,32.4574,35992.0
2017-08-02 11:40:00,35.11,35.13,35.1,35.11,117296.0,32.4574,32.4759,32.4482,32.4574,117296.0
2017-08-02 11:50:00,35.11,35.13,35.1,35.1,30260.0,32.4574,32.4759,32.4482,32.4482,30260.0
2017-08-02 12:00:00,35.1,35.11,35.1,35.1,28596.0,32.4482,32.4574,32.4482,32.4482,28596.0
2017-08-02 12:10:00,35.1,35.11,35.09,35.1,17780.0,32.4482,32.4574,32.4389,32.4482,17780.0
2017-08-02 12:20:00,35.1,35.12,35.08,35.09,45292.0,32.4482,32.4667,32.4297,32.4389,45292.0
2017-08-02 12:30:00,35.09,35.1,35.07,35.09,13832.0,32.4389,32.4482,32.4204,32.4389,13832.0
2017-08-02 12:40:00,35.09,35.1,35.09,35.1,8052.0,32.4389,32.4482,32.4389,32.4482,8052.0
2017-08-02 12:50:00,35.08,35.09,35.08,35.09,66308.0,32.4297,32.4389,32.4297,32.4389,66308.0
2017-08-02 13:00:00,35.09,35.09,35.07,35.08,870196.0,32.4389,32.4389,32.4204,32.4297,870196.0
2017-08-02 13:10:00,35.08,35.1,35.08,35.1,18468.0,32.4297,32.4482,32.4297,32.4482,18468.0
2017-08-02 13:20:00,35.09,35.12,35.09,35.12,17596.0,32.4389,32.4667,32.4389,32.4667,17596.0
2017-08-02 13:30:00,35.11,35.13,35.1,35.13,6560.0,32.4574,32.4759,32.4482,32.4759,6560.0
2017-08-02 13:40:00,35.14,35.18,35.14,35.17,26360.0,32.4851,32.5221,32.4851,32.5129,26360.0
2017-08-02 13:50:00,35.17,35.19,35.17,35.19,84812.0,32.5129,32.5314,32.5129,32.5314,84812.0
2017-08-02 14:00:00,35.18,35.18,35.17,35.18,26136.0,32.5221,32.5221,32.5129,32.5221,26136.0
2017-08-02 14:10:00,35.16,35.18,35.16,35.18,19752.0,32.5036,32.5221,32.5036,32.5221,19752.0
2017-08-02 14:20:00,35.17,35.2,35.17,35.19,25604.0,32.5129,32.5406,32.5129,32.5314,25604.0
2017-08-02 14:30:00,35.18,35.22,35.18,35.21,32424.0,32.5221,32.5591,32.5221,32.5499,32424.0
2017-08-02 14:40:00,35.21,35.22,35.2,35.21,34256.0,32.5499,32.5591,32.5406,32.5499,34256.0
2017-08-02 14:50:00,35.21,35.21,35.19,35.21,104120.0,32.5499,32.5499,32.5314,32.5499,104120.0
2017-08-02 15:00:00,35.21,35.23,35.2,35.21,97900.0,32.5499,32.5683,32.5406,32.5499,97900.0
2017-08-02 15:10:00,35.21,35.21,35.19,35.19,32296.0,32.5499,32.5499,32.5314,32.5314,32296.0
2017-08-02 15:20:00,35.19,35.2,35.18,35.19,46460.0,32.5314,32.5406,32.5221,32.5314,46460.0
2017-08-02 15:30:00,35.2,35.2,35.18,35.18,650284.0,32.5406,32.5406,32.5221,32.5221,650284.0
2017-08-02 15:40:00,35.19,35.21,35.18,35.2,80848.0,32.5314,32.5499,32.5221,32.5406,80848.0
2017-08-02 15:50:00,35.2,35.23,35.2,35.21,232012.0,32.5406,32.5683,32.5406,32.5499,232012.0
2017-08-03 09:30:00,35.23,35.23,35.16,35.19,83648.0,32.5683,32.5683,32.5036,32.5314,83648.0
2017-08-03 09:40:00,35.2,35.21,35.18,35.19,19408.0,32.5406,32.5499,32.5221,32.5314,19408.0
2017-08-03 09:50:00,35.18,35.18,35.12,35.13,28100.0,32.5221,32.5221,32.4667,32.4759,28100.0
2017-08-03 10:00:00,35.14,35.16,35.12,35.12,21876.0,32.4851,32.5036,32.4667,32.4667,21876.0
2017-08-03 10:10:00,35.12,35.14,35.1,35.14,97672.0,32.4667,32.4851,32.4482,32.4851,97672.0
2017-08-03 10:20:00,35.14,35.16,35.14,35.16,52028.0,32.4851,32.5036,32.4851,32.5036,52028.0
2017-08-03 10:30:00,35.17,35.18,35.16,35.16,13512.0,32.5129,32.5221,32.5036,32.5036,13512.0
2017-08-03 10:40:00,35.15,35.18,35.15,35.17,9968.0,32.4944,32.5221,32.4944,32.5129,9968.0
2017-08-03 10:50:00,35.17,35.18,35.17,35.17,20156.0,32.5129,32.5221,32.5129,32.5129,20156.0
2017-08-03 11:00:00,35.18,35.19,35.18,35.19,24076.0,32.5221,32.5314,32.5221,32.5314,24076.0
2017-08-03 11:10:00,35.2,35.2,35.16,35.16,30532.0,32.5406,32.5406,32.5036,32.5036,30532.0
2017-08-03 11:20:00,35.16,35.17,35.16,35.16,12512.0,32.5036,32.5129,32.5036,32.5036,12512.0
2017-08-03 11:30:00,35.16,35.17,35.14,35.16,24136.0,32.5036,32.5129,32.4851,32.5036,24136.0
2017-08-03 11:40:00,35.17,35.17,35.15,35.15,21812.0,32.5129,32.5129,32.4944,32.4944,21812.0
2017-08-03 11:50:00,35.15,35.16,35.14,35.14,27664.0,32.4944,32.5036,32.4851,32.4851,27664.0
2017-08-03 12:00:00,35.15,35.16,35.15,35.15,32628.0,32.4944,32.5036,32.4944,32.4944,32628.0
2017-08-03 12:10:00,35.14,35.17,35.14,35.16,13968.0,32.4851,32.5129,32.4851,32.5036,13968.0
2017-08-03 12:20:00,35.16,35.18,35.16,35.17,17872.0,32.5036,32.5221,32.5036,32.5129,17872.0
2017-08-03 12:30:00,35.18,35.18,35.17,35.18,19060.0,32.5221,32.5221,32.5129,32.5221,19060.0
2017-08-03 12:40:00,35.18,35.18,35.16,35.16,27108.0,32.5221,32.5221,32.5036,32.5036,27108.0
2017-08-03 12:50:00,35.16,35.17,35.16,35.16,18988.0,32.5036,32.5129,32.5036,32.5036,18988.0
2017-08-03 13:00:00,35.16,35.16,35.15,35.15,3544.0,32.5036,32.5036,32.4944,32.4944,3544.0
2017-08-03 13:10:00,35.14,35.15,35.13,35.13,5728.0,32.4851,32.4944,32.4759,32.4759,5728.0
2017-08-03 13:20:00,35.14,35.14,35.13,35.13,9136.0,32.4851,32.4851,32.4759,32.4759,9136.0
2017-08-03 13:30:00,35.13,35.14,35.12,35.14,38228.0,32.4759,32.4851,32.4667,32.4851,38228.0
2017-08-03 13:40:00,35.14,35.15,35.14,35.15,3860.0,32.4851,32.4944,32.4851,32.4944,3860.0
2017-08-03 13:50:00,35.14,35.17,35.14,35.17,151624.0,32.4851,32.5129,32.4851,32.5129,151624.0
2017-08-03 14:00:00,35.16,35.17,35.16,35.17,124188.0,32.5036,32.5129,32.5036,32.5129,124188.0
2017-08-03 14:10:00,35.17,35.17,35.16,35.16,17412.0,32.5129,32.5129,32.5036,32.5036,17412.0
2017-08-03 14:20:00,35.16,35.18,35.16,35.18,31880.0,32.5036,32.5221,32.5036,32.5221,31880.0
2017-08-03 14:30:00,35.18,35.18,35.17,35.17,49608.0,32.5221,32.5221,32.5129,32.5129,49608.0
2017-08-03 14:40:00,35.17,35.17,35.16,35.17,23856.0,32.5129,32.5129,32.5036,32.5129,23856.0
2017-08-03 14:50:00,35.17,35.17,35.16,35.16,20556.0,32.5129,32.5129,32.5036,32.5036,20556.0
2017-08-03 15:00:00,35.16,35.17,35.16,35.16,22132.0,32.5036,32.5129,32.5036,32.5036,22132.0
2017-08-03 15:10:00,35.17,35.19,35.15,35.18,52812.0,32.5129,32.5314,32.4944,32.5221,52812.0
2017-08-03 15:20:00,35.19,35.19,35.18,35.18,45536.0,32.5314,32.5314,32.5221,32.5221,45536.0
2017-08-03 15:30:00,35.18,35.18,35.1,35.13,114824.0,32.5221,32.5221,32.4482,32.4759,114824.0
2017-08-03 15:40:00,35.13,35.14,35.12,35.14,20976.0,32.4759,32.4851,32.4667,32.4851,20976.0
2017-08-03 15:50:00,35.14,35.16,35.13,35.15,366912.0,32.4851,32.5036,32.4759,32.4944,366912.0
2017-08-04 09:30:00,35.24,35.24,35.2,35.23,63612.0,32.5776,32.5776,32.5406,32.5683,63612.0
2017-08-04 09:40:00,35.22,35.27,35.22,35.24,18440.0,32.5591,32.6053,32.5591,32.5776,18440.0
2017-08-04 09:50:00,35.24,35.24,35.21,35.21,7044.0,32.5776,32.5776,32.5499,32.5499,7044.0
2017-08-04 10:00:00,35.18,35.18,35.12,35.12,47624.0,32.5221,32.5221,32.4667,32.4667,47624.0
2017-08-04 10:10:00,35.13,35.18,35.13,35.18,16920.0,32.4759,32.5221,32.4759,32.5221,16920.0
2017-08-04 10:20:00,35.17,35.22,35.17,35.22,7348.0,32.5129,32.5591,32.5129,32.5591,7348.0
2017-08-04 10:30:00,35.22,35.22,35.21,35.22,22596.0,32.5591,32.5591,32.5499,32.5591,22596.0
2017-08-04 10:40:00,35.2,35.22,35.2,35.22,3820.0,32.5406,32.5591,32.5406,32.5591,3820.0
2017-08-04 10:50:00,35.21,35.21,35.17,35.18,14008.0,32.5499,32.5499,32.5129,32.5221,14008.0
2017-08-04 11:00:00,35.18,35.21,35.18,35.2,24120.0,32.5221,32.5499,32.5221,32.5406,24120.0
2017-08-04 11:10:00,35.2,35.22,35.19,35.22,29828.0,32.5406,32.5591,32.5314,32.5591,29828.0
2017-08-04 11:20:00,35.23,35.23,35.2,35.21,39936.0,32.5683,32.5683,32.5406,32.5499,39936.0
2017-08-04 11:30:00,35.2,35.22,35.19,35.2,25776.0,32.5406,32.5591,32.5314,32.5406,25776.0
2017-08-04 11:40:00,35.21,35.22,35.2,35.21,30060.0,32.5499,32.5591,32.5406,32.5499,30060.0
2017-08-04 11:50:00,35.21,35.21,35.19,35.2,11908.0,32.5499,32.5499,32.5314,32.5406,11908.0
2017-08-04 12:00:00,35.2,35.2,35.19,35.2,22552.0,32.5406,32.5406,32.5314,32.5406,22552.0
2017-08-04 12:10:00,35.21,35.21,35.17,35.18,21780.0,32.5499,32.5499,32.5129,32.5221,21780.0
2017-08-04 12:20:00,35.19,35.19,35.18,35.19,5400.0,32.5314,32.5314,32.5221,32.5314,5400.0
2017-08-04 12:30:00,35.18,35.18,35.17,35.17,82040.0,32.5221,32.5221,32.5129,32.5129,82040.0
2017-08-04 12:40:00,35.17,35.18,35.16,35.18,5944.0,32.5129,32.5221,32.5036,32.5221,5944.0
2017-08-04 12:50:00,35.18,35.19,35.17,35.18,41268.0,32.5221,32.5314,32.5129,32.5221,41268.0
2017-08-04 13:00:00,35.19,35.19,35.18,35.19,7016.0,32.5314,32.5314,32.5221,32.5314,7016.0
2017-08-04 13:10:00,35.18,35.19,35.17,35.17,7764.0,32.5221,32.5314,32.5129,32.5129,7764.0
2017-08-04 13:20:00,35.18,35.19,35.18,35.18,8436.0,32.5221,32.5314,32.5221,32.5221,8436.0
2017-08-04 13:30:00,35.19,35.2,35.19,35.19,24188.0,32.5314,32.5406,32.5314,32.5314,24188.0
2017-08-04 13:40:00,35.19,35.2,35.19,35.19,14816.0,32.5314,32.5406,32.5314,32.5314,14816.0
2017-08-04 13:50:00,35.19,35.2,35.19,35.2,17260.0,32.5314,32.5406,32.5314,32.5406,17260.0
2017-08-04 14:00:00,35.19,35.2,35.19,35.2,12132.0,32.5314,32.5406,32.5314,32.5406,12132.0
2017-08-04 14:10:00,35.19,35.2,35.19,35.19,16940.0,32.5314,32.5406,32.5314,32.5314,16940.0
2017-08-04 14:20:00,35.19,35.19,35.17,35.17,31580.0,32.5314,32.5314,32.5129,32.5129,31580.0
2017-08-04 14:30:00,35.17,35.18,35.17,35.18,17668.0,32.5129,32.5221,32.5129,32.5221,17668.0
2017-08-04 14:40:00,35.18,35.19,35.17,35.18,50756.0,32.5221,32.5314,32.5129,32.5221,50756.0
2017-08-04 14:50:00,35.18,35.19,35.18,35.18,34624.0,32.5221,32.5314,32.5221,32.5221,34624.0
2017-08-04 15:00:00,35.18,35.2,35.18,35.19,19192.0,32.5221,32.5406,32.5221,32.5314,19192.0
2017-08-04 15:10:00,35.2,35.2,35.18,35.18,21952.0,32.5406,32.5406,32.5221,32.5221,21952.0
2017-08-04 15:20:00,35.18,35.19,35.18,35.18,18428.0,32.5221,32.5314,32.5221,32.5221,18428.0
2017-08-04 15:30:00,35.18,35.18,35.17,35.17,33840.0,32.5221,32.5221,32.5129,32.5129,33840.0
2017-08-04 15:40:00,35.17,35.18,35.17,35.17,28600.0,32.5129,32.5221,32.5129,32.5129,28600.0
2017-08-04 15:50:00,35.17,35.21,35.17,35.21,146484.0,32.5129,32.5499,32.5129,32.5499,146484.0
2017-08-07 09:30:00,35.24,35.25,35.21,35.23,63960.0,32.5776,32.5868,32.5499,32.5683,63960.0
2017-08-07 09:40:00,35.23,35.26,35.23,35.26,16340.0,32.5683,32.5961,32.5683,32.5961,16340.0
2017-08-07 09:50:00,35.24,35.26,35.24,35.24,16040.0,32.5776,32.5961,32.5776,32.5776,16040.0
2017-08-07 10:00:00,35.26,35.27,35.25,35.26,62724.0,32.5961,32.6053,32.5868,32.5961,62724.0
2017-08-07 10:10:00,35.26,35.26,35.24,35.25,5732.0,32.5961,32.5961,32.5776,32.5868,5732.0
2017-08-07 10:20:00,35.26,35.27,35.25,35.25,17516.0,32.5961,32.6053,32.5868,32.5868,17516.0
2017-08-07 10:30:00,35.25,35.26,35.25,35.26,10812.0,32.5868,32.5961,32.5868,32.5961,10812.0
2017-08-07 10:40:00,35.26,35.26,35.24,35.26,11680.0,32.5961,32.5961,32.5776,32.5961,11680.0
2017-08-07 10:50:00,35.26,35.27,35.26,35.27,6712.0,32.5961,32.6053,32.5961,32.6053,6712.0
2017-08-07 11:00:00,35.25,35.27,35.25,35.26,49400.0,32.5868,32.6053,32.5868,32.5961,49400.0
2017-08-07 11:10:00,35.27,35.27,35.27,35.27,44796.0,32.6053,32.6053,32.6053,32.6053,44796.0
2017-08-07 11:20:00,35.27,35.28,35.26,35.27,15012.0,32.6053,32.6146,32.5961,32.6053,15012.0
2017-08-07 11:30:00,35.28,35.29,35.27,35.28,14016.0,32.6146,32.6238,32.6053,32.6146,14016.0
2017-08-07 11:40:00,35.29,35.29,35.28,35.29,26924.0,32.6238,32.6238,32.6146,32.6238,26924.0
2017-08-07 11:50:00,35.29,35.29,35.28,35.29,32264.0,32.6238,32.6238,32.6146,32.6238,32264.0
2017-08-07 12:00:00,35.29,35.3,35.29,35.3,8852.0,32.6238,32.6331,32.6238,32.6331,8852.0
2017-08-07 12:10:00,35.29,35.3,35.29,35.29,8000.0,32.6238,32.6331,32.6238,32.6238,8000.0
2017-08-07 12:20:00,35.29,35.29,35.28,35.28,13300.0,32.6238,32.6238,32.6146,32.6146,13300.0
2017-08-07 12:30:00,35.28,35.28,35.28,35.28,10196.0,32.6146,32.6146,32.6146,32.6146,10196.0
2017-08-07 12:40:00,35.28,35.28,35.28,35.28,2040.0,32.6146,32.6146,32.6146,32.6146,2040.0
2017-08-07 12:50:00,35.29,35.3,35.29,35.3,19688.0,32.6238,32.6331,32.6238,32.6331,19688.0
2017-08-07 13:00:00,35.3,35.3,35.29,35.29,8872.0,32.6331,32.6331,32.6238,32.6238,8872.0
2017-08-07 13:10:00,35.29,35.29,35.28,35.28,3952.0,32.6238,32.6238,32.6146,32.6146,3952.0
2017-08-07 13:20:00,35.28,35.3,35.28,35.3,3992.0,32.6146,32.6331,32.6146,32.6331,3992.0
2017-08-07 13:30:00,35.29,35.3,35.28,35.28,12656.0,32.6238,32.6331,32.6146,32.6146,12656.0
2017-08-07 13:40:00,35.28,35.29,35.28,35.28,22860.0,32.6146,32.6238,32.6146,32.6146,22860.0
2017-08-07 13:50:00,35.28,35.29,35.27,35.28,18992.0,32.6146,32.6238,32.6053,32.6146,18992.0
2017-08-07 14:00:00,35.28,35.29,35.28,35.29,16704.0,32.6146,32.6238,32.6146,32.6238,16704.0
2017-08-07 14:10:00,35.28,35.29,35.28,35.29,3752.0,32.6146,32.6238,32.6146,32.6238,3752.0
2017-08-07 14:20:00,35.29,35.29,35.28,35.29,89376.0,32.6238,32.6238,32.6146,32.6238,89376.0
2017-08-07 14:30:00,35.28,35.3,35.28,35.29,12620.0,32.6146,32.6331,32.6146,32.6238,12620.0
2017-08-07 14:40:00,35.3,35.3,35.29,35.3,12040.0,32.6331,32.6331,32.6238,32.6331,12040.0
2017-08-07 14:50:00,35.3,35.3,35.29,35.29,32220.0,32.6331,32.6331,32.6238,32.6238,32220.0
2017-08-07 15:00:00,35.29,35.3,35.29,35.29,74696.0,32.6238,32.6331,32.6238,32.6238,74696.0
2017-08-07 15:10:00,35.3,35.3,35.29,35.29,14984.0,32.6331,32.6331,32.6238,32.6238,14984.0
2017-08-07 15:20:00,35.29,35.31,35.29,35.31,19460.0,32.6238,32.6423,32.6238,32.6423,19460.0
2017-08-07 15:30:00,35.31,35.31,35.3,35.3,21680.0,32.6423,32.6423,32.6331,32.6331,21680.0
2017-08-07 15:40:00,35.3,35.31,35.3,35.31,31916.0,32.6331,32.6423,32.6331,32.6423,31916.0
2017-08-07 15:50:00,35.31,35.32,35.31,35.32,91656.0,32.6423,32.6515,32.6423,32.6515,91656.0
2017-08-08 09:30:00,35.26,35.27,35.24,35.26,59040.0,32.5961,32.6053,32.5776,32.5961,59040.0
2017-08-08 09:40:00,35.24,35.26,35.24,35.26,9440.0,32.5776,32.5961,32.5776,32.5961,9440.0
2017-08-08 09:50:00,35.26,35.28,35.26,35.28,18052.0,32.5961,32.6146,32.5961,32.6146,18052.0
2017-08-08 10:00:00,35.28,35.28,35.27,35.27,5228.0,32.6146,32.6146,32.6053,32.6053,5228.0
2017-08-08 10:10:00,35.28,35.29,35.27,35.29,11988.0,32.6146,32.6238,32.6053,32.6238,11988.0
2017-08-08 10:20:00,35.29,35.3,35.27,35.27,8768.0,32.6238,32.6331,32.6053,32.6053,8768.0
2017-08-08 10:30:00,35.28,35.31,35.27,35.31,114988.0,32.6146,32.6423,32.6053,32.6423,114988.0
2017-08-08 10:40:00,35.3,35.32,35.3,35.32,13632.0,32.6331,32.6515,32.6331,32.6515,13632.0
2017-08-08 10:50:00,35.31,35.36,35.31,35.36,24988.0,32.6423,32.6885,32.6423,32.6885,24988.0
2017-08-08 11:00:00,35.35,35.36,35.34,35.35,43652.0,32.6793,32.6885,32.67,32.6793,43652.0
2017-08-08 11:10:00,35.35,35.36,35.35,35.36,26124.0,32.6793,32.6885,32.6793,32.6885,26124.0
2017-08-08 11:20:00,35.35,35.36,35.35,35.35,43384.0,32.6793,32.6885,32.6793,32.6793,43384.0
2017-08-08 11:30:00,35.36,35.38,35.36,35.37,25240.0,32.6885,32.707,32.6885,32.6978,25240.0
2017-08-08 11:40:00,35.37,35.41,35.37,35.4,507428.0,32.6978,32.7347,32.6978,32.7255,507428.0
2017-08-08 11:50:00,35.41,35.42,35.4,35.42,39768.0,32.7347,32.744,32.7255,32.744,39768.0
2017-08-08 12:00:00,35.43,35.45,35.43,35.45,11332.0,32.7532,32.7717,32.7532,32.7717,11332.0
2017-08-08 12:10:00,35.45,35.45,35.43,35.43,75548.0,32.7717,32.7717,32.7532,32.7532,75548.0
2017-08-08 12:20:00,35.42,35.44,35.42,35.44,8156.0,32.744,32.7625,32.744,32.7625,8156.0
2017-08-08 12:30:00,35.43,35.44,35.41,35.41,13640.0,32.7532,32.7625,32.7347,32.7347,13640.0
2017-08-08 12:40:00,35.41,35.42,35.4,35.4,24428.0,32.7347,32.744,32.7255,32.7255,24428.0
2017-08-08 12:50:00,35.41,35.41,35.39,35.39,6040.0,32.7347,32.7347,32.7163,32.7163,6040.0
2017-08-08 13:00:00,35.39,35.4,35.37,35.4,23072.0,32.7163,32.7255,32.6978,32.7255,23072.0
2017-08-08 13:10:00,35.4,35.4,35.39,35.4,23600.0,32.7255,32.7255,32.7163,32.7255,23600.0
2017-08-08 13:20:00,35.4,35.41,35.36,35.37,12532.0,32.7255,32.7347,32.6885,32.6978,12532.0
2017-08-08 13:30:00,35.36,35.36,35.34,35.35,15260.0,32.6885,32.6885,32.67,32.6793,15260.0
2017-08-08 13:40:00,35.36,35.38,35.36,35.38,7320.0,32.6885,32.707,32.6885,32.707,7320.0
2017-08-08 13:50:00,35.38,35.38,35.37,35.37,34144.0,32.707,32.707,32.6978,32.6978,34144.0
2017-08-08 14:00:00,35.37,35.37,35.35,35.35,6880.0,32.6978,32.6978,32.6793,32.6793,6880.0
2017-08-08 14:10:00,35.35,35.36,35.35,35.36,22612.0,32.6793,32.6885,32.6793,32.6885,22612.0
2017-08-08 14:20:00,35.37,35.37,35.35,35.35,30892.0,32.6978,32.6978,32.6793,32.6793,30892.0
2017-08-08 14:30:00,35.36,35.37,35.35,35.35,17636.0,32.6885,32.6978,32.6793,32.6793,17636.0
2017-08-08 14:40:00,35.35,35.35,35.33,35.33,45096.0,32.6793,32.6793,32.6608,32.6608,45096.0
2017-08-08 14:50:00,35.33,35.34,35.32,35.33,47268.0,32.6608,32.67,32.6515,32.6608,47268.0
2017-08-08 15:00:00,35.32,35.33,35.3,35.32,34436.0,32.6515,32.6608,32.6331,32.6515,34436.0
2017-08-08 15:10:00,35.31,35.32,35.3,35.31,29264.0,32.6423,32.6515,32.6331,32.6423,29264.0
2017-08-08 15:20:00,35.31,35.32,35.22,35.24,111832.0,32.6423,32.6515,32.5591,32.5776,111832.0
2017-08-08 15:30:00,35.25,35.25,35.17,35.21,92316.0,32.5868,32.5868,32.5129,32.5499,92316.0
2017-08-08 15:40:00,35.21,35.23,35.21,35.22,54628.0,32.5499,32.5683,32.5499,32.5591,54628.0
2017-08-08 15:50:00,35.22,35.24,35.21,35.24,162956.0,32.5591,32.5776,32.5499,32.5776,162956.0
2017-08-09 09:30:00,35.09,35.13,35.08,35.1,88696.0,32.4389,32.4759,32.4297,32.4482,88696.0
2017-08-09 09:40:00,35.1,35.12,35.05,35.12,55312.0,32.4482,32.4667,32.4019,32.4667,55312.0
2017-08-09 09:50:00,35.12,35.18,35.1,35.18,57596.0,32.4667,32.5221,32.4482,32.5221,57596.0
2017-08-09 10:00:00,35.15,35.16,35.1,35.13,26288.0,32.4944,32.5036,32.4482,32.4759,26288.0
2017-08-09 10:10:00,35.14,35.15,35.12,35.13,8952.0,32.4851,32.4944,32.4667,32.4759,8952.0
2017-08-09 10:20:00,35.13,35.16,35.13,35.15,14900.0,32.4759,32.5036,32.4759,32.4944,14900.0
2017-08-09 10:30:00,35.14,35.19,35.14,35.19,31236.0,32.4851,32.5314,32.4851,32.5314,31236.0
2017-08-09 10:40:00,35.19,35.19,35.16,35.16,12280.0,32.5314,32.5314,32.5036,32.5036,12280.0
2017-08-09 10:50:00,35.16,35.19,35.16,35.19,9540.0,32.5036,32.5314,32.5036,32.5314,9540.0
2017-08-09 11:00:00,35.17,35.19,35.16,35.17,31316.0,32.5129,32.5314,32.5036,32.5129,31316.0
2017-08-09 11:10:00,35.17,35.17,35.13,35.13,32436.0,32.5129,32.5129,32.4759,32.4759,32436.0
2017-08-09 11:20:00,35.14,35.16,35.14,35.15,23700.0,32.4851,32.5036,32.4851,32.4944,23700.0
2017-08-09 11:30:00,35.16,35.18,35.16,35.18,35452.0,32.5036,32.5221,32.5036,32.5221,35452.0
2017-08-09 11:40:00,35.18,35.19,35.17,35.17,52132.0,32.5221,32.5314,32.5129,32.5129,52132.0
2017-08-09 11:50:00,35.18,35.24,35.18,35.24,46488.0,32.5221,32.5776,32.5221,32.5776,46488.0
2017-08-09 12:00:00,35.24,35.25,35.23,35.23,4400.0,32.5776,32.5868,32.5683,32.5683,4400.0
2017-08-09 12:10:00,35.23,35.24,35.22,35.24,6604.0,32.5683,32.5776,32.5591,32.5776,6604.0
2017-08-09 12:20:00,35.24,35.25,35.24,35.24,9688.0,32.5776,32.5868,32.5776,32.5776,9688.0
2017-08-09 12:30:00,35.23,35.24,35.22,35.22,10048.0,32.5683,32.5776,32.5591,32.5591,10048.0
2017-08-09 12:40:00,35.22,35.23,35.21,35.22,13860.0,32.5591,32.5683,32.5499,32.5591,13860.0
2017-08-09 12:50:00,35.21,35.22,35.2,35.2,7212.0,32.5499,32.5591,32.5406,32.5406,7212.0
2017-08-09 13:00:00,35.2,35.22,35.2,35.22,36472.0,32.5406,32.5591,32.5406,32.5591,36472.0
2017-08-09 13:10:00,35.22,35.22,35.19,35.2,23300.0,32.5591,32.5591,32.5314,32.5406,23300.0
2017-08-09 13:20:00,35.2,35.21,35.19,35.2,15336.0,32.5406,32.5499,32.5314,32.5406,15336.0
2017-08-09 13:30:00,35.2,35.21,35.2,35.2,18416.0,32.5406,32.5499,32.5406,32.5406,18416.0
2017-08-09 13:40:00,35.22,35.22,35.21,35.22,4216.0,32.5591,32.5591,32.5499,32.5591,4216.0
2017-08-09 13:50:00,35.21,35.22,35.2,35.21,18912.0,32.5499,32.5591,32.5406,32.5499,18912.0
2017-08-09 14:00:00,35.2,35.2,35.18,35.19,6244.0,32.5406,32.5406,32.5221,32.5314,6244.0
2017-08-09 14:10:00,35.17,35.18,35.16,35.16,17944.0,32.5129,32.5221,32.5036,32.5036,17944.0
2017-08-09 14:20:00,35.17,35.18,35.16,35.16,40868.0,32.5129,32.5221,32.5036,32.5036,40868.0
2017-08-09 14:30:00,35.18,35.18,35.15,35.15,30748.0,32.5221,32.5221,32.4944,32.4944,30748.0
2017-08-09 14:40:00,35.15,35.16,35.13,35.16,17168.0,32.4944,32.5036,32.4759,32.5036,17168.0
2017-08-09 14:50:00,35.15,35.17,35.15,35.17,18252.0,32.4944,32.5129,32.4944,32.5129,18252.0
2017-08-09 15:00:00,35.17,35.17,35.14,35.15,20096.0,32.5129,32.5129,32.4851,32.4944,20096.0
2017-08-09 15:10:00,35.16,35.2,35.15,35.2,28876.0,32.5036,32.5406,32.4944,32.5406,28876.0
2017-08-09 15:20:00,35.2,35.21,35.19,35.19,51920.0,32.5406,32.5499,32.5314,32.5314,51920.0
2017-08-09 15:30:00,35.2,35.22,35.18,35.21,24884.0,32.5406,32.5591,32.5221,32.5499,24884.0
2017-08-09 15:40:00,35.22,35.24,35.22,35.24,36380.0,32.5591,32.5776,32.5591,32.5776,36380.0
2017-08-09 15:50:00,35.25,35.27,35.24,35.26,78192.0,32.5868,32.6053,32.5776,32.5961,78192.0
2017-08-10 09:30:00,35.12,35.13,35.09,35.11,180124.0,32.4667,32.4759,32.4389,32.4574,180124.0
2017-08-10 09:40:00,35.1,35.1,35.02,35.05,139452.0,32.4482,32.4482,32.3742,32.4019,139452.0
2017-08-10 09:50:00,35.05,35.08,35.04,35.04,26924.0,32.4019,32.4297,32.3927,32.3927,26924.0
2017-08-10 10:00:00,35.05,35.05,34.91,34.96,64068.0,32.4019,32.4019,32.2725,32.3187,64068.0
2017-08-10 10:10:00,34.95,34.98,34.94,34.98,27936.0,32.3095,32.3372,32.3002,32.3372,27936.0
2017-08-10 10:20:00,34.98,35.0,34.95,35.0,27020.0,32.3372,32.3557,32.3095,32.3557,27020.0
2017-08-10 10:30:00,35.0,35.02,34.98,35.02,30384.0,32.3557,32.3742,32.3372,32.3742,30384.0
2017-08-10 10:40:00,35.01,35.03,35.0,35.01,15280.0,32.365,32.3835,32.3557,32.365,15280.0
2017-08-10 10:50:00,35.01,35.01,34.98,34.99,4412.0,32.365,32.365,32.3372,32.3465,4412.0
2017-08-10 11:00:00,34.98,35.0,34.97,35.0,28672.0,32.3372,32.3557,32.328,32.3557,28672.0
2017-08-10 11:10:00,35.0,35.0,34.97,34.97,31320.0,32.3557,32.3557,32.328,32.328,31320.0
2017-08-10 11:20:00,34.96,34.96,34.92,34.95,38956.0,32.3187,32.3187,32.2818,32.3095,38956.0
2017-08-10 11:30:00,34.97,34.97,34.93,34.96,97692.0,32.328,32.328,32.291,32.3187,97692.0
2017-08-10 11:40:00,34.96,34.96,34.91,34.91,10220.0,32.3187,32.3187,32.2725,32.2725,10220.0
2017-08-10 11:50:00,34.89,34.9,34.88,34.89,82324.0,32.254,32.2633,32.2448,32.254,82324.0
2017-08-10 12:00:00,34.88,34.88,34.86,34.88,46644.0,32.2448,32.2448,32.2263,32.2448,46644.0
2017-08-10 12:10:00,34.9,34.91,34.87,34.88,12020.0,32.2633,32.2725,32.2355,32.2448,12020.0
2017-08-10 12:20:00,34.86,34.86,34.84,34.86,14492.0,32.2263,32.2263,32.2078,32.2263,14492.0
2017-08-10 12:30:00,34.84,34.85,34.8,34.8,57872.0,32.2078,32.217,32.1708,32.1708,57872.0
2017-08-10 12:40:00,34.83,34.85,34.81,34.85,25348.0,32.1986,32.217,32.1801,32.217,25348.0
2017-08-10 12:50:00,34.85,34.86,34.83,34.86,40388.0,32.217,32.2263,32.1986,32.2263,40388.0
2017-08-10 13:00:00,34.87,34.9,34.87,34.88,26596.0,32.2355,32.2633,32.2355,32.2448,26596.0
2017-08-10 13:10:00,34.88,34.89,34.86,34.87,22156.0,32.2448,32.254,32.2263,32.2355,22156.0
2017-08-10 13:20:00,34.87,34.9,34.87,34.9,96948.0,32.2355,32.2633,32.2355,32.2633,96948.0
2017-08-10 13:30:00,34.9,34.9,34.88,34.88,15404.0,32.2633,32.2633,32.2448,32.2448,15404.0
2017-08-10 13:40:00,34.88,34.88,34.84,34.86,20720.0,32.2448,32.2448,32.2078,32.2263,20720.0
2017-08-10 13:50:00,34.85,34.87,34.83,34.87,27532.0,32.217,32.2355,32.1986,32.2355,27532.0
2017-08-10 14:00:00,34.85,34.86,34.83,34.85,14032.0,32.217,32.2263,32.1986,32.217,14032.0
2017-08-10 14:10:00,34.85,34.91,34.85,34.91,59084.0,32.217,32.2725,32.217,32.2725,59084.0
2017-08-10 14:20:00,34.9,34.92,34.9,34.9,66764.0,32.2633,32.2818,32.2633,32.2633,66764.0
2017-08-10 14:30:00,34.91,34.96,34.9,34.91,65264.0,32.2725,32.3187,32.2633,32.2725,65264.0
2017-08-10 14:40:00,34.89,34.93,34.88,34.93,16716.0,32.254,32.291,32.2448,32.291,16716.0
2017-08-10 14:50:00,34.93,34.93,34.88,34.89,46492.0,32.291,32.291,32.2448,32.254,46492.0
2017-08-10 15:00:00,34.9,34.91,34.86,34.87,44900.0,32.2633,32.2725,32.2263,32.2355,44900.0
2017-08-10 15:10:00,34.86,34.86,34.77,34.79,44372.0,32.2263,32.2263,32.1431,32.1616,44372.0
2017-08-10 15:20:00,34.79,34.8,34.76,34.79,39584.0,32.1616,32.1708,32.1338,32.1616,39584.0
2017-08-10 15:30:00,34.81,34.81,34.73,34.73,89072.0,32.1801,32.1801,32.1061,32.1061,89072.0
2017-08-10 15:40:00,34.73,34.76,34.69,34.7,32848.0,32.1061,32.1338,32.0691,32.0784,32848.0
2017-08-10 15:50:00,34.7,34.74,34.7,34.71,209980.0,32.0784,32.1154,32.0784,32.0876,209980.0
2017-08-11 09:30:00,34.73,34.81,34.73,34.74,89280.0,32.1061,32.1801,32.1061,32.1154,89280.0
2017-08-11 09:40:00,34.74,34.77,34.72,34.74,99840.0,32.1154,32.1431,32.0969,32.1154,99840.0
2017-08-11 09:50:00,34.74,34.81,34.74,34.81,88300.0,32.1154,32.1801,32.1154,32.1801,88300.0
2017-08-11 10:00:00,34.8,34.86,34.8,34.86,22964.0,32.1708,32.2263,32.1708,32.2263,22964.0
2017-08-11 10:10:00,34.86,34.88,34.84,34.86,21812.0,32.2263,32.2448,32.2078,32.2263,21812.0
2017-08-11 10:20:00,34.86,34.87,34.85,34.86,23220.0,32.2263,32.2355,32.217,32.2263,23220.0
2017-08-11 10:30:00,34.84,34.88,34.84,34.87,21316.0,32.2078,32.2448,32.2078,32.2355,21316.0
2017-08-11 10:40:00,34.89,34.91,34.88,34.9,15932.0,32.254,32.2725,32.2448,32.2633,15932.0
2017-08-11 10:50:00,34.88,34.89,34.87,34.88,20248.0,32.2448,32.254,32.2355,32.2448,20248.0
2017-08-11 11:00:00,34.88,34.88,34.85,34.85,27332.0,32.2448,32.2448,32.217,32.217,27332.0
2017-08-11 11:10:00,34.86,34.88,34.85,34.85,28384.0,32.2263,32.2448,32.217,32.217,28384.0
2017-08-11 11:20:00,34.84,34.84,34.81,34.82,79712.0,32.2078,32.2078,32.1801,32.1893,79712.0
2017-08-11 11:30:00,34.81,34.85,34.8,34.85,93320.0,32.1801,32.217,32.1708,32.217,93320.0
2017-08-11 11:40:00,34.85,34.87,34.83,34.87,119472.0,32.217,32.2355,32.1986,32.2355,119472.0
2017-08-11 11:50:00,34.86,34.86,34.85,34.85,34180.0,32.2263,32.2263,32.217,32.217,34180.0
2017-08-11 12:00:00,34.84,34.87,34.84,34.86,15320.0,32.2078,32.2355,32.2078,32.2263,15320.0
2017-08-11 12:10:00,34.87,34.88,34.86,34.87,26240.0,32.2355,32.2448,32.2263,32.2355,26240.0
2017-08-11 12:20:00,34.87,34.88,34.86,34.86,11128.0,32.2355,32.2448,32.2263,32.2263,11128.0
2017-08-11 12:30:00,34.87,34.87,34.86,34.87,20388.0,32.2355,32.2355,32.2263,32.2355,20388.0
2017-08-11 12:40:00,34.87,34.89,34.87,34.88,17000.0,32.2355,32.254,32.2355,32.2448,17000.0
2017-08-11 12:50:00,34.88,34.88,34.86,34.87,8516.0,32.2448,32.2448,32.2263,32.2355,8516.0
2017-08-11 13:00:00,34.86,34.9,34.86,34.89,26956.0,32.2263,32.2633,32.2263,32.254,26956.0
2017-08-11 13:10:00,34.89,34.89,34.87,34.88,9784.0,32.254,32.254,32.2355,32.2448,9784.0
2017-08-11 13:20:00,34.88,34.88,34.86,34.88,15384.0,32.2448,32.2448,32.2263,32.2448,15384.0
2017-08-11 13:30:00,34.87,34.88,34.86,34.86,17064.0,32.2355,32.2448,32.2263,32.2263,17064.0
2017-08-11 13:40:00,34.87,34.88,34.86,34.88,31536.0,32.2355,32.2448,32.2263,32.2448,31536.0
2017-08-11 13:50:00,34.88,34.89,34.88,34.88,26212.0,32.2448,32.254,32.2448,32.2448,26212.0
2017-08-11 14:00:00,34.89,34.89,34.88,34.89,3244.0,32.254,32.254,32.2448,32.254,3244.0
2017-08-11 14:10:00,34.9,34.92,34.9,34.91,15536.0,32.2633,32.2818,32.2633,32.2725,15536.0
2017-08-11 14:20:00,34.91,34.91,34.9,34.91,18668.0,32.2725,32.2725,32.2633,32.2725,18668.0
2017-08-11 14:30:00,34.9,34.9,34.83,34.84,41872.0,32.2633,32.2633,32.1986,32.2078,41872.0
2017-08-11 14:40:00,34.85,34.87,34.85,34.85,33672.0,32.217,32.2355,32.217,32.217,33672.0
2017-08-11 14:50:00,34.85,34.86,34.81,34.82,50224.0,32.217,32.2263,32.1801,32.1893,50224.0
2017-08-11 15:00:00,34.82,34.84,34.82,34.84,55972.0,32.1893,32.2078,32.1893,32.2078,55972.0
2017-08-11 15:10:00,34.83,34.84,34.79,34.79,19188.0,32.1986,32.2078,32.1616,32.1616,19188.0
2017-08-11 15:20:00,34.81,34.84,34.8,34.83,16524.0,32.1801,32.2078,32.1708,32.1986,16524.0
2017-08-11 15:30:00,34.82,34.84,34.8,34.84,79688.0,32.1893,32.2078,32.1708,32.2078,79688.0
2017-08-11 15:40:00,34.84,34.87,34.83,34.87,30272.0,32.2078,32.2355,32.1986,32.2355,30272.0
2017-08-11 15:50:00,34.87,34.87,34.82,34.83,114536.0,32.2355,32.2355,32.1893,32.1986,114536.0
2017-08-14 09:30:00,35.09,35.13,35.06,35.13,194428.0,32.4389,32.4759,32.4112,32.4759,194428.0
2017-08-14 09:40:00,35.12,35.13,35.1,35.12,47604.0,32.4667,32.4759,32.4482,32.4667,47604.0
2017-08-14 09:50:00,35.13,35.13,35.1,35.13,46720.0,32.4759,32.4759,32.4482,32.4759,46720.0
2017-08-14 10:00:00,35.13,35.17,35.13,35.15,80764.0,32.4759,32.5129,32.4759,32.4944,80764.0
2017-08-14 10:10:00,35.15,35.16,35.14,35.16,22632.0,32.4944,32.5036,32.4851,32.5036,22632.0
2017-08-14 10:20:00,35.16,35.17,35.15,35.16,23408.0,32.5036,32.5129,32.4944,32.5036,23408.0
2017-08-14 10:30:00,35.16,35.18,35.16,35.18,11464.0,32.5036,32.5221,32.5036,32.5221,11464.0
2017-08-14 10:40:00,35.19,35.21,35.18,35.21,11316.0,32.5314,32.5499,32.5221,32.5499,11316.0
2017-08-14 10:50:00,35.22,35.23,35.21,35.21,22536.0,32.5591,32.5683,32.5499,32.5499,22536.0
2017-08-14 11:00:00,35.21,35.21,35.19,35.2,51532.0,32.5499,32.5499,32.5314,32.5406,51532.0
2017-08-14 11:10:00,35.2,35.21,35.18,35.18,8728.0,32.5406,32.5499,32.5221,32.5221,8728.0
2017-08-14 11:20:00,35.18,35.19,35.17,35.19,27260.0,32.5221,32.5314,32.5129,32.5314,27260.0
2017-08-14 11:30:00,35.2,35.21,35.18,35.19,21560.0,32.5406,32.5499,32.5221,32.5314,21560.0
2017-08-14 11:40:00,35.19,35.2,35.19,35.2,14128.0,32.5314,32.5406,32.5314,32.5406,14128.0
2017-08-14 11:50:00,35.2,35.2,35.19,35.2,15880.0,32.5406,32.5406,32.5314,32.5406,15880.0
2017-08-14 12:00:00,35.2,35.21,35.2,35.21,34728.0,32.5406,32.5499,32.5406,32.5499,34728.0
2017-08-14 12:10:00,35.2,35.21,35.2,35.2,12864.0,32.5406,32.5499,32.5406,32.5406,12864.0
2017-08-14 12:20:00,35.2,35.21,35.2,35.2,13820.0,32.5406,32.5499,32.5406,32.5406,13820.0
2017-08-14 12:30:00,35.2,35.2,35.18,35.19,23172.0,32.5406,32.5406,32.5221,32.5314,23172.0
2017-08-14 12:40:00,35.19,35.21,35.18,35.21,11360.0,32.5314,32.5499,32.5221,32.5499,11360.0
2017-08-14 12:50:00,35.21,35.21,35.2,35.21,31720.0,32.5499,32.5499,32.5406,32.5499,31720.0
2017-08-14 13:00:00,35.21,35.23,35.21,35.23,15620.0,32.5499,32.5683,32.5499,32.5683,15620.0
2017-08-14 13:10:00,35.22,35.23,35.22,35.22,7852.0,32.5591,32.5683,32.5591,32.5591,7852.0
2017-08-14 13:20:00,35.23,35.23,35.22,35.23,18924.0,32.5683,32.5683,32.5591,32.5683,18924.0
2017-08-14 13:30:00,35.23,35.23,35.22,35.23,12804.0,32.5683,32.5683,32.5591,32.5683,12804.0
2017-08-14 13:40:00,35.23,35.23,35.21,35.21,16244.0,32.5683,32.5683,32.5499,32.5499,16244.0
2017-08-14 13:50:00,35.21,35.22,35.21,35.22,11428.0,32.5499,32.5591,32.5499,32.5591,11428.0
2017-08-14 14:00:00,35.23,35.23,35.22,35.23,7680.0,32.5683,32.5683,32.5591,32.5683,7680.0
2017-08-14 14:10:00,35.22,35.23,35.2,35.21,23176.0,32.5591,32.5683,32.5406,32.5499,23176.0
2017-08-14 14:20:00,35.21,35.23,35.21,35.22,11184.0,32.5499,32.5683,32.5499,32.5591,11184.0
2017-08-14 14:30:00,35.22,35.24,35.22,35.24,10984.0,32.5591,32.5776,32.5591,32.5776,10984.0
2017-08-14 14:40:00,35.24,35.24,35.2,35.2,61496.0,32.5776,32.5776,32.5406,32.5406,61496.0
2017-08-14 14:50:00,35.2,35.21,35.18,35.19,29336.0,32.5406,32.5499,32.5221,32.5314,29336.0
2017-08-14 15:00:00,35.2,35.2,35.18,35.19,16520.0,32.5406,32.5406,32.5221,32.5314,16520.0
2017-08-14 15:10:00,35.19,35.22,35.19,35.22,61024.0,32.5314,32.5591,32.5314,32.5591,61024.0
2017-08-14 15:20:00,35.22,35.24,35.21,35.24,72616.0,32.5591,32.5776,32.5499,32.5776,72616.0
2017-08-14 15:30:00,35.24,35.24,35.22,35.22,30748.0,32.5776,32.5776,32.5591,32.5591,30748.0
2017-08-14 15:40:00,35.22,35.23,35.21,35.22,28572.0,32.5591,32.5683,32.5499,32.5591,28572.0
2017-08-14 15:50:00,35.22,35.26,35.22,35.22,244172.0,32.5591,32.5961,32.5591,32.5591,244172.0
2017-08-15 09:30:00,35.27,35.31,35.24,35.24,60552.0,32.6053,32.6423,32.5776,32.5776,60552.0
2017-08-15 09:40:00,35.24,35.24,35.18,35.19,44948.0,32.5776,32.5776,32.5221,32.5314,44948.0
2017-08-15 09:50:00,35.19,35.24,35.19,35.24,13780.0,32.5314,32.5776,32.5314,32.5776,13780.0
2017-08-15 10:00:00,35.24,35.24,35.21,35.21,37160.0,32.5776,32.5776,32.5499,32.5499,37160.0
2017-08-15 10:10:00,35.19,35.19,35.16,35.18,29380.0,32.5314,32.5314,32.5036,32.5221,29380.0
2017-08-15 10:20:00,35.18,35.21,35.16,35.2,23852.0,32.5221,32.5499,32.5036,32.5406,23852.0
2017-08-15 10:30:00,35.19,35.21,35.16,35.21,15476.0,32.5314,32.5499,32.5036,32.5499,15476.0
2017-08-15 10:40:00,35.21,35.22,35.21,35.22,82872.0,32.5499,32.5591,32.5499,32.5591,82872.0
2017-08-15 10:50:00,35.21,35.23,35.21,35.22,33060.0,32.5499,32.5683,32.5499,32.5591,33060.0
2017-08-15 11:00:00,35.22,35.22,35.2,35.21,31840.0,32.5591,32.5591,32.5406,32.5499,31840.0
2017-08-15 11:10:00,35.22,35.23,35.22,35.22,6388.0,32.5591,32.5683,32.5591,32.5591,6388.0
2017-08-15 11:20:00,35.23,35.24,35.22,35.24,48020.0,32.5683,32.5776,32.5591,32.5776,48020.0
2017-08-15 11:30:00,35.24,35.25,35.23,35.25,13504.0,32.5776,32.5868,32.5683,32.5868,13504.0
2017-08-15 11:40:00,35.25,35.25,35.22,35.22,5268.0,32.5868,32.5868,32.5591,32.5591,5268.0
2017-08-15 11:50:00,35.22,35.22,35.2,35.21,5644.0,32.5591,32.5591,32.5406,32.5499,5644.0
2017-08-15 12:00:00,35.2,35.22,35.2,35.22,19280.0,32.5406,32.5591,32.5406,32.5591,19280.0
2017-08-15 12:10:00,35.22,35.24,35.22,35.24,20732.0,32.5591,32.5776,32.5591,32.5776,20732.0
2017-08-15 12:20:00,35.24,35.24,35.23,35.24,15536.0,32.5776,32.5776,32.5683,32.5776,15536.0
2017-08-15 12:30:00,35.24,35.24,35.24,35.24,11104.0,32.5776,32.5776,32.5776,32.5776,11104.0
2017-08-15 12:40:00,35.24,35.25,35.24,35.25,6228.0,32.5776,32.5868,32.5776,32.5868,6228.0
2017-08-15 12:50:00,35.25,35.25,35.24,35.25,7604.0,32.5868,32.5868,32.5776,32.5868,7604.0
2017-08-15 13:00:00,35.24,35.24,35.19,35.21,18180.0,32.5776,32.5776,32.5314,32.5499,18180.0
2017-08-15 13:10:00,35.22,35.22,35.21,35.22,9660.0,32.5591,32.5591,32.5499,32.5591,9660.0
2017-08-15 13:20:00,35.22,35.22,35.2,35.21,7256.0,32.5591,32.5591,32.5406,32.5499,7256.0
2017-08-15 13:30:00,35.22,35.22,35.21,35.21,12068.0,32.5591,32.5591,32.5499,32.5499,12068.0
2017-08-15 13:40:00,35.22,35.22,35.2,35.21,32552.0,32.5591,32.5591,32.5406,32.5499,32552.0
2017-08-15 13:50:00,35.22,35.22,35.21,35.21,6088.0,32.5591,32.5591,32.5499,32.5499,6088.0
2017-08-15 14:00:00,35.23,35.23,35.22,35.23,17972.0,32.5683,32.5683,32.5591,32.5683,17972.0
2017-08-15 14:10:00,35.23,35.24,35.22,35.23,26532.0,32.5683,32.5776,32.5591,32.5683,26532.0
2017-08-15 14:20:00,35.23,35.24,35.22,35.24,31860.0,32.5683,32.5776,32.5591,32.5776,31860.0
2017-08-15 14:30:00,35.25,35.25,35.24,35.25,10916.0,32.5868,32.5868,32.5776,32.5868,10916.0
2017-08-15 14:40:00,35.24,35.25,35.23,35.23,12740.0,32.5776,32.5868,32.5683,32.5683,12740.0
2017-08-15 14:50:00,35.23,35.24,35.23,35.24,14028.0,32.5683,32.5776,32.5683,32.5776,14028.0
2017-08-15 15:00:00,35.24,35.26,35.24,35.26,26652.0,32.5776,32.5961,32.5776,32.5961,26652.0
2017-08-15 15:10:00,35.26,35.27,35.25,35.26,36192.0,32.5961,32.6053,32.5868,32.5961,36192.0
2017-08-15 15:20:00,35.26,35.27,35.26,35.26,60896.0,32.5961,32.6053,32.5961,32.5961,60896.0
2017-08-15 15:30:00,35.26,35.27,35.25,35.27,43140.0,32.5961,32.6053,32.5868,32.6053,43140.0
2017-08-15 15:40:00,35.27,35.28,35.26,35.27,49992.0,32.6053,32.6146,32.5961,32.6053,49992.0
2017-08-15 15:50:00,35.27,35.27,35.22,35.22,79656.0,32.6053,32.6053,32.5591,32.5591,79656.0
2017-08-16 09:30:00,35.29,35.32,35.28,35.28,110736.0,32.6238,32.6515,32.6146,32.6146,110736.0
2017-08-16 09:40:00,35.27,35.29,35.26,35.27,12240.0,32.6053,32.6238,32.5961,32.6053,12240.0
2017-08-16 09:50:00,35.28,35.3,35.27,35.29,12740.0,32.6146,32.6331,32.6053,32.6238,12740.0
2017-08-16 10:00:00,35.3,35.31,35.28,35.3,20424.0,32.6331,32.6423,32.6146,32.6331,20424.0
2017-08-16 10:10:00,35.3,35.31,35.29,35.31,15012.0,32.6331,32.6423,32.6238,32.6423,15012.0
2017-08-16 10:20:00,35.31,35.31,35.31,35.31,8044.0,32.6423,32.6423,32.6423,32.6423,8044.0
2017-08-16 10:30:00,35.32,35.34,35.31,35.33,7468.0,32.6515,32.67,32.6423,32.6608,7468.0
2017-08-16 10:40:00,35.34,35.36,35.34,35.35,23936.0,32.67,32.6885,32.67,32.6793,23936.0
2017-08-16 10:50:00,35.35,35.37,35.35,35.36,40840.0,32.6793,32.6978,32.6793,32.6885,40840.0
2017-08-16 11:00:00,35.36,35.38,35.35,35.35,12580.0,32.6885,32.707,32.6793,32.6793,12580.0
2017-08-16 11:10:00,35.35,35.35,35.34,35.35,38152.0,32.6793,32.6793,32.67,32.6793,38152.0
2017-08-16 11:20:00,35.35,35.35,35.33,35.34,35764.0,32.6793,32.6793,32.6608,32.67,35764.0
2017-08-16 11:30:00,35.34,35.36,35.34,35.36,60920.0,32.67,32.6885,32.67,32.6885,60920.0
2017-08-16 11:40:00,35.36,35.38,35.36,35.37,17336.0,32.6885,32.707,32.6885,32.6978,17336.0
2017-08-16 11:50:00,35.37,35.37,35.36,35.37,14348.0,32.6978,32.6978,32.6885,32.6978,14348.0
2017-08-16 12:00:00,35.38,35.39,35.38,35.39,21652.0,32.707,32.7163,32.707,32.7163,21652.0
2017-08-16 12:10:00,35.39,35.41,35.39,35.41,5236.0,32.7163,32.7347,32.7163,32.7347,5236.0
2017-08-16 12:20:00,35.41,35.41,35.4,35.41,3240.0,32.7347,32.7347,32.7255,32.7347,3240.0
2017-08-16 12:30:00,35.41,35.41,35.39,35.39,13676.0,32.7347,32.7347,32.7163,32.7163,13676.0
2017-08-16 12:40:00,35.4,35.4,35.38,35.38,7668.0,32.7255,32.7255,32.707,32.707,7668.0
2017-08-16 12:50:00,35.38,35.38,35.34,35.35,35996.0,32.707,32.707,32.67,32.6793,35996.0
2017-08-16 13:00:00,35.35,35.36,35.35,35.35,94264.0,32.6793,32.6885,32.6793,32.6793,94264.0
2017-08-16 13:10:00,35.35,35.35,35.29,35.32,24372.0,32.6793,32.6793,32.6238,32.6515,24372.0
2017-08-16 13:20:00,35.31,35.32,35.28,35.31,28800.0,32.6423,32.6515,32.6146,32.6423,28800.0
2017-08-16 13:30:00,35.3,35.31,35.28,35.31,11036.0,32.6331,32.6423,32.6146,32.6423,11036.0
2017-08-16 13:40:00,35.31,35.31,35.28,35.3,22208.0,32.6423,32.6423,32.6146,32.6331,22208.0
2017-08-16 13:50:00,35.3,35.31,35.29,35.31,101844.0,32.6331,32.6423,32.6238,32.6423,101844.0
2017-08-16 14:00:00,35.3,35.35,35.27,35.34,61292.0,32.6331,32.6793,32.6053,32.67,61292.0
2017-08-16 14:10:00,35.33,35.34,35.29,35.29,52768.0,32.6608,32.67,32.6238,32.6238,52768.0
2017-08-16 14:20:00,35.28,35.29,35.25,35.27,74516.0,32.6146,32.6238,32.5868,32.6053,74516.0
2017-08-16 14:30:00,35.27,35.29,35.25,35.28,58684.0,32.6053,32.6238,32.5868,32.6146,58684.0
2017-08-16 14:40:00,35.28,35.31,35.27,35.31,67308.0,32.6146,32.6423,32.6053,32.6423,67308.0
2017-08-16 14:50:00,35.31,35.32,35.31,35.31,11024.0,32.6423,32.6515,32.6423,32.6423,11024.0
2017-08-16 15:00:00,35.31,35.32,35.29,35.29,101376.0,32.6423,32.6515,32.6238,32.6238,101376.0
2017-08-16 15:10:00,35.29,35.31,35.29,35.29,44588.0,32.6238,32.6423,32.6238,32.6238,44588.0
2017-08-16 15:20:00,35.29,35.32,35.29,35.31,14420.0,32.6238,32.6515,32.6238,32.6423,14420.0
2017-08-16 15:30:00,35.32,35.33,35.3,35.3,30192.0,32.6515,32.6608,32.6331,32.6331,30192.0
2017-08-16 15:40:00,35.31,35.32,35.29,35.29,54160.0,32.6423,32.6515,32.6238,32.6238,54160.0
2017-08-16 15:50:00,35.29,35.31,35.28,35.31,206784.0,32.6238,32.6423,32.6146,32.6423,206784.0
2017-08-17 09:30:00,35.22,35.26,35.22,35.24,82136.0,32.5591,32.5961,32.5591,32.5776,82136.0
2017-08-17 09:40:00,35.25,35.28,35.25,35.27,21160.0,32.5868,32.6146,32.5868,32.6053,21160.0
2017-08-17 09:50:00,35.26,35.27,35.21,35.21,82868.0,32.5961,32.6053,32.5499,32.5499,82868.0
2017-08-17 10:00:00,35.21,35.21,35.16,35.2,127760.0,32.5499,32.5499,32.5036,32.5406,127760.0
2017-08-17 10:10:00,35.17,35.17,35.08,35.08,46560.0,32.5129,32.5129,32.4297,32.4297,46560.0
2017-08-17 10:20:00,35.06,35.1,35.06,35.08,29356.0,32.4112,32.4482,32.4112,32.4297,29356.0
2017-08-17 10:30:00,35.1,35.16,35.1,35.13,74596.0,32.4482,32.5036,32.4482,32.4759,74596.0
2017-08-17 10:40:00,35.12,35.12,35.07,35.1,33472.0,32.4667,32.4667,32.4204,32.4482,33472.0
2017-08-17 10:50:00,35.1,35.13,35.1,35.1,23128.0,32.4482,32.4759,32.4482,32.4482,23128.0
2017-08-17 11:00:00,35.11,35.17,35.1,35.17,75568.0,32.4574,32.5129,32.4482,32.5129,75568.0
2017-08-17 11:10:00,35.17,35.17,35.14,35.16,35524.0,32.5129,32.5129,32.4851,32.5036,35524.0
2017-08-17 11:20:00,35.16,35.16,35.12,35.12,52060.0,32.5036,32.5036,32.4667,32.4667,52060.0
2017-08-17 11:30:00,35.12,35.13,35.09,35.1,39320.0,32.4667,32.4759,32.4389,32.4482,39320.0
2017-08-17 11:40:00,35.1,35.11,35.07,35.07,49220.0,32.4482,32.4574,32.4204,32.4204,49220.0
2017-08-17 11:50:00,35.07,35.09,35.07,35.09,30676.0,32.4204,32.4389,32.4204,32.4389,30676.0
2017-08-17 12:00:00,35.09,35.1,35.07,35.07,10160.0,32.4389,32.4482,32.4204,32.4204,10160.0
2017-08-17 12:10:00,35.06,35.06,35.01,35.02,58444.0,32.4112,32.4112,32.365,32.3742,58444.0
2017-08-17 12:20:00,35.02,35.04,35.01,35.03,37936.0,32.3742,32.3927,32.365,32.3835,37936.0
2017-08-17 12:30:00,35.03,35.03,34.99,35.01,54664.0,32.3835,32.3835,32.3465,32.365,54664.0
2017-08-17 12:40:00,35.03,35.03,35.01,35.01,13924.0,32.3835,32.3835,32.365,32.365,13924.0
2017-08-17 12:50:00,35.01,35.01,34.95,34.97,89240.0,32.365,32.365,32.3095,32.328,89240.0
2017-08-17 13:00:00,34.97,34.97,34.93,34.96,13804.0,32.328,32.328,32.291,32.3187,13804.0
2017-08-17 13:10:00,34.96,34.97,34.93,34.96,28508.0,32.3187,32.328,32.291,32.3187,28508.0
2017-08-17 13:20:00,34.96,34.97,34.94,34.96,13872.0,32.3187,32.328,32.3002,32.3187,13872.0
2017-08-17 13:30:00,34.97,35.01,34.96,34.99,23984.0,32.328,32.365,32.3187,32.3465,23984.0
2017-08-17 13:40:00,34.99,34.99,34.95,34.95,52848.0,32.3465,32.3465,32.3095,32.3095,52848.0
2017-08-17 13:50:00,34.94,34.98,34.94,34.97,40628.0,32.3002,32.3372,32.3002,32.328,40628.0
2017-08-17 14:00:00,34.98,34.99,34.94,34.96,33864.0,32.3372,32.3465,32.3002,32.3187,33864.0
2017-08-17 14:10:00,34.97,34.98,34.91,34.91,85396.0,32.328,32.3372,32.2725,32.2725,85396.0
2017-08-17 14:20:00,34.91,34.95,34.9,34.95,44156.0,32.2725,32.3095,32.2633,32.3095,44156.0
2017-08-17 14:30:00,34.95,34.96,34.93,34.93,38656.0,32.3095,32.3187,32.291,32.291,38656.0
2017-08-17 14:40:00,34.93,34.93,34.9,34.92,27776.0,32.291,32.291,32.2633,32.2818,27776.0
2017-08-17 14:50:00,34.93,34.93,34.89,34.92,35980.0,32.291,32.291,32.254,32.2818,35980.0
2017-08-17 15:00:00,34.91,34.91,34.87,34.88,56068.0,32.2725,32.2725,32.2355,32.2448,56068.0
2017-08-17 15:10:00,34.89,34.89,34.83,34.84,99200.0,32.254,32.254,32.1986,32.2078,99200.0
2017-08-17 15:20:00,34.84,34.86,34.82,34.83,86248.0,32.2078,32.2263,32.1893,32.1986,86248.0
2017-08-17 15:30:00,34.82,34.87,34.81,34.83,97384.0,32.1893,32.2355,32.1801,32.1986,97384.0
2017-08-17 15:40:00,34.84,34.84,34.79,34.8,111220.0,32.2078,32.2078,32.1616,32.1708,111220.0
2017-08-17 15:50:00,34.8,34.8,34.76,34.76,190984.0,32.1708,32.1708,32.1338,32.1338,190984.0
2017-08-18 09:30:00,34.74,34.75,34.68,34.69,105808.0,32.1154,32.1246,32.0599,32.0691,105808.0
2017-08-18 09:40:00,34.68,34.71,34.66,34.7,80352.0,32.0599,32.0876,32.0414,32.0784,80352.0
2017-08-18 09:50:00,34.71,34.72,34.61,34.61,32880.0,32.0876,32.0969,31.9952,31.9952,32880.0
2017-08-18 10:00:00,34.62,34.72,34.62,34.72,25180.0,32.0044,32.0969,32.0044,32.0969,25180.0
2017-08-18 10:10:00,34.71,34.73,34.69,34.7,10140.0,32.0876,32.1061,32.0691,32.0784,10140.0
2017-08-18 10:20:00,34.71,34.74,34.71,34.71,15544.0,32.0876,32.1154,32.0876,32.0876,15544.0
2017-08-18 10:30:00,34.7,34.73,34.67,34.73,34732.0,32.0784,32.1061,32.0506,32.1061,34732.0
2017-08-18 10:40:00,34.73,34.74,34.69,34.69,28540.0,32.1061,32.1154,32.0691,32.0691,28540.0
2017-08-18 10:50:00,34.69,34.72,34.69,34.71,19048.0,32.0691,32.0969,32.0691,32.0876,19048.0
2017-08-18 11:00:00,34.72,34.72,34.65,34.66,44304.0,32.0969,32.0969,32.0322,32.0414,44304.0
2017-08-18 11:10:00,34.67,34.74,34.65,34.74,41120.0,32.0506,32.1154,32.0322,32.1154,41120.0
2017-08-18 11:20:00,34.74,34.8,34.73,34.8,96616.0,32.1154,32.1708,32.1061,32.1708,96616.0
2017-08-18 11:30:00,34.79,34.81,34.77,34.79,26124.0,32.1616,32.1801,32.1431,32.1616,26124.0
2017-08-18 11:40:00,34.8,34.81,34.77,34.81,26860.0,32.1708,32.1801,32.1431,32.1801,26860.0
2017-08-18 11:50:00,34.81,34.84,34.81,34.84,14948.0,32.1801,32.2078,32.1801,32.2078,14948.0
2017-08-18 12:00:00,34.83,34.83,34.78,34.79,58384.0,32.1986,32.1986,32.1523,32.1616,58384.0
2017-08-18 12:10:00,34.79,34.81,34.79,34.79,22692.0,32.1616,32.1801,32.1616,32.1616,22692.0
2017-08-18 12:20:00,34.8,34.82,34.77,34.82,17800.0,32.1708,32.1893,32.1431,32.1893,17800.0
2017-08-18 12:30:00,34.82,34.84,34.82,34.84,21816.0,32.1893,32.2078,32.1893,32.2078,21816.0
2017-08-18 12:40:00,34.85,34.89,34.83,34.86,62372.0,32.217,32.254,32.1986,32.2263,62372.0
2017-08-18 12:50:00,34.87,34.88,34.85,34.86,144704.0,32.2355,32.2448,32.217,32.2263,144704.0
2017-08-18 13:00:00,34.86,34.87,34.83,34.84,120548.0,32.2263,32.2355,32.1986,32.2078,120548.0
2017-08-18 13:10:00,34.84,34.85,34.81,34.84,37544.0,32.2078,32.217,32.1801,32.2078,37544.0
2017-08-18 13:20:00,34.82,34.84,34.81,34.83,11716.0,32.1893,32.2078,32.1801,32.1986,11716.0
2017-08-18 13:30:00,34.83,34.84,34.78,34.79,41596.0,32.1986,32.2078,32.1523,32.1616,41596.0
2017-08-18 13:40:00,34.79,34.79,34.77,34.78,8504.0,32.1616,32.1616,32.1431,32.1523,8504.0
2017-08-18 13:50:00,34.8,34.8,34.74,34.74,49920.0,32.1708,32.1708,32.1154,32.1154,49920.0
2017-08-18 14:00:00,34.75,34.78,34.75,34.77,87984.0,32.1246,32.1523,32.1246,32.1431,87984.0
2017-08-18 14:10:00,34.78,34.79,34.77,34.77,32960.0,32.1523,32.1616,32.1431,32.1431,32960.0
2017-08-18 14:20:00,34.77,34.81,34.77,34.8,15084.0,32.1431,32.1801,32.1431,32.1708,15084.0
2017-08-18 14:30:00,34.8,34.81,34.79,34.8,10596.0,32.1708,32.1801,32.1616,32.1708,10596.0
2017-08-18 14:40:00,34.79,34.8,34.79,34.79,8752.0,32.1616,32.1708,32.1616,32.1616,8752.0
2017-08-18 14:50:00,34.79,34.79,34.77,34.78,12800.0,32.1616,32.1616,32.1431,32.1523,12800.0
2017-08-18 15:00:00,34.77,34.81,34.77,34.81,24552.0,32.1431,32.1801,32.1431,32.1801,24552.0
2017-08-18 15:10:00,34.8,34.8,34.77,34.77,20044.0,32.1708,32.1708,32.1431,32.1431,20044.0
2017-08-18 15:20:00,34.77,34.77,34.74,34.77,37652.0,32.1431,32.1431,32.1154,32.1431,37652.0
2017-08-18 15:30:00,34.77,34.78,34.74,34.77,71700.0,32.1431,32.1523,32.1154,32.1431,71700.0
2017-08-18 15:40:00,34.77,34.78,34.76,34.76,27620.0,32.1431,32.1523,32.1338,32.1338,27620.0
2017-08-18 15:50:00,34.75,34.75,34.69,34.7,191996.0,32.1246,32.1246,32.0691,32.0784,191996.0
2017-08-21 09:30:00,34.69,34.72,34.65,34.72,73136.0,32.0691,32.0969,32.0322,32.0969,73136.0
2017-08-21 09:40:00,34.72,34.74,34.69,34.73,19968.0,32.0969,32.1154,32.0691,32.1061,19968.0
2017-08-21 09:50:00,34.71,34.71,34.64,34.65,46060.0,32.0876,32.0876,32.0229,32.0322,46060.0
2017-08-21 10:00:00,34.64,34.66,34.6,34.63,19268.0,32.0229,32.0414,31.9859,32.0137,19268.0
2017-08-21 10:10:00,34.63,34.63,34.59,34.62,7276.0,32.0137,32.0137,31.9767,32.0044,7276.0
2017-08-21 10:20:00,34.6,34.6,34.55,34.6,53192.0,31.9859,31.9859,31.9397,31.9859,53192.0
2017-08-21 10:30:00,34.6,34.63,34.6,34.61,26172.0,31.9859,32.0137,31.9859,31.9952,26172.0
2017-08-21 10:40:00,34.61,34.66,34.6,34.65,23480.0,31.9952,32.0414,31.9859,32.0322,23480.0
2017-08-21 10:50:00,34.63,34.66,34.63,34.66,20340.0,32.0137,32.0414,32.0137,32.0414,20340.0
2017-08-21 11:00:00,34.66,34.66,34.62,34.64,37760.0,32.0414,32.0414,32.0044,32.0229,37760.0
2017-08-21 11:10:00,34.65,34.7,34.65,34.69,11836.0,32.0322,32.0784,32.0322,32.0691,11836.0
2017-08-21 11:20:00,34.69,34.71,34.69,34.7,9732.0,32.0691,32.0876,32.0691,32.0784,9732.0
2017-08-21 11:30:00,34.69,34.72,34.69,34.7,268180.0,32.0691,32.0969,32.0691,32.0784,268180.0
2017-08-21 11:40:00,34.73,34.76,34.72,34.74,352780.0,32.1061,32.1338,32.0969,32.1154,352780.0
2017-08-21 11:50:00,34.73,34.73,34.72,34.72,162724.0,32.1061,32.1061,32.0969,32.0969,162724.0
2017-08-21 12:00:00,34.73,34.74,34.72,34.73,2284.0,32.1061,32.1154,32.0969,32.1061,2284.0
2017-08-21 12:10:00,34.74,34.74,34.73,34.73,20732.0,32.1154,32.1154,32.1061,32.1061,20732.0
2017-08-21 12:20:00,34.73,34.78,34.73,34.77,36104.0,32.1061,32.1523,32.1061,32.1431,36104.0
2017-08-21 12:30:00,34.77,34.78,34.76,34.76,24888.0,32.1431,32.1523,32.1338,32.1338,24888.0
2017-08-21 12:40:00,34.76,34.76,34.74,34.74,29456.0,32.1338,32.1338,32.1154,32.1154,29456.0
2017-08-21 12:50:00,34.74,34.75,34.74,34.75,9564.0,32.1154,32.1246,32.1154,32.1246,9564.0
2017-08-21 13:00:00,34.75,34.76,34.74,34.75,16548.0,32.1246,32.1338,32.1154,32.1246,16548.0
2017-08-21 13:10:00,34.74,34.75,34.72,34.73,62252.0,32.1154,32.1246,32.0969,32.1061,62252.0
2017-08-21 13:20:00,34.73,34.74,34.72,34.72,21372.0,32.1061,32.1154,32.0969,32.0969,21372.0
2017-08-21 13:30:00,34.72,34.73,34.71,34.71,14852.0,32.0969,32.1061,32.0876,32.0876,14852.0
2017-08-21 13:40:00,34.72,34.73,34.72,34.73,7400.0,32.0969,32.1061,32.0969,32.1061,7400.0
2017-08-21 13:50:00,34.73,34.73,34.7,34.7,257108.0,32.1061,32.1061,32.0784,32.0784,257108.0
2017-08-21 14:00:00,34.7,34.71,34.7,34.71,9308.0,32.0784,32.0876,32.0784,32.0876,9308.0
2017-08-21 14:10:00,34.71,34.71,34.7,34.7,31332.0,32.0876,32.0876,32.0784,32.0784,31332.0
2017-08-21 14:20:00,34.7,34.72,34.69,34.71,24604.0,32.0784,32.0969,32.0691,32.0876,24604.0
2017-08-21 14:30:00,34.72,34.72,34.7,34.7,7128.0,32.0969,32.0969,32.0784,32.0784,7128.0
2017-08-21 14:40:00,34.69,34.71,34.68,34.71,22244.0,32.0691,32.0876,32.0599,32.0876,22244.0
2017-08-21 14:50:00,34.7,34.72,34.7,34.7,18208.0,32.0784,32.0969,32.0784,32.0784,18208.0
2017-08-21 15:00:00,34.7,34.7,34.68,34.7,7892.0,32.0784,32.0784,32.0599,32.0784,7892.0
2017-08-21 15:10:00,34.69,34.7,34.66,34.68,28236.0,32.0691,32.0784,32.0414,32.0599,28236.0
2017-08-21 15:20:00,34.69,34.74,34.69,34.74,55828.0,32.0691,32.1154,32.0691,32.1154,55828.0
2017-08-21 15:30:00,34.74,34.74,34.73,34.74,36160.0,32.1154,32.1154,32.1061,32.1154,36160.0
2017-08-21 15:40:00,34.74,34.76,34.73,34.75,72960.0,32.1154,32.1338,32.1061,32.1246,72960.0
2017-08-21 15:50:00,34.76,34.77,34.74,34.74,153764.0,32.1338,32.1431,32.1154,32.1154,153764.0
2017-08-22 09:30:00,34.85,34.97,34.85,34.97,76400.0,32.217,32.328,32.217,32.328,76400.0
2017-08-22 09:40:00,34.97,34.98,34.95,34.97,52332.0,32.328,32.3372,32.3095,32.328,52332.0
2017-08-22 09:50:00,34.98,34.99,34.95,34.95,104200.0,32.3372,32.3465,32.3095,32.3095,104200.0
2017-08-22 10:00:00,34.95,34.98,34.95,34.98,45992.0,32.3095,32.3372,32.3095,32.3372,45992.0
2017-08-22 10:10:00,34.98,34.99,34.98,34.99,10332.0,32.3372,32.3465,32.3372,32.3465,10332.0
2017-08-22 10:20:00,34.99,35.01,34.99,35.0,27064.0,32.3465,32.365,32.3465,32.3557,27064.0
2017-08-22 10:30:00,35.01,35.01,34.99,35.0,26948.0,32.365,32.365,32.3465,32.3557,26948.0
2017-08-22 10:40:00,34.99,35.0,34.99,35.0,16124.0,32.3465,32.3557,32.3465,32.3557,16124.0
2017-08-22 10:50:00,35.01,35.03,35.01,35.02,13308.0,32.365,32.3835,32.365,32.3742,13308.0
2017-08-22 11:00:00,35.03,35.03,35.01,35.02,21004.0,32.3835,32.3835,32.365,32.3742,21004.0
2017-08-22 11:10:00,35.02,35.02,35.01,35.02,11112.0,32.3742,32.3742,32.365,32.3742,11112.0
2017-08-22 11:20:00,35.02,35.04,35.02,35.04,11396.0,32.3742,32.3927,32.3742,32.3927,11396.0
2017-08-22 11:30:00,35.04,35.08,35.04,35.08,32652.0,32.3927,32.4297,32.3927,32.4297,32652.0
2017-08-22 11:40:00,35.08,35.08,35.06,35.07,18704.0,32.4297,32.4297,32.4112,32.4204,18704.0
2017-08-22 11:50:00,35.07,35.08,35.06,35.07,23268.0,32.4204,32.4297,32.4112,32.4204,23268.0
2017-08-22 12:00:00,35.06,35.1,35.06,35.09,30372.0,32.4112,32.4482,32.4112,32.4389,30372.0
2017-08-22 12:10:00,35.1,35.1,35.1,35.1,15020.0,32.4482,32.4482,32.4482,32.4482,15020.0
2017-08-22 12:20:00,35.1,35.1,35.08,35.08,34272.0,32.4482,32.4482,32.4297,32.4297,34272.0
2017-08-22 12:30:00,35.08,35.08,35.07,35.08,11992.0,32.4297,32.4297,32.4204,32.4297,11992.0
2017-08-22 12:40:00,35.07,35.08,35.07,35.08,20812.0,32.4204,32.4297,32.4204,32.4297,20812.0
2017-08-22 12:50:00,35.08,35.09,35.07,35.09,19732.0,32.4297,32.4389,32.4204,32.4389,19732.0
2017-08-22 13:00:00,35.09,35.1,35.09,35.1,15628.0,32.4389,32.4482,32.4389,32.4482,15628.0
2017-08-22 13:10:00,35.1,35.1,35.09,35.09,29344.0,32.4482,32.4482,32.4389,32.4389,29344.0
2017-08-22 13:20:00,35.09,35.1,35.09,35.1,10512.0,32.4389,32.4482,32.4389,32.4482,10512.0
2017-08-22 13:30:00,35.1,35.11,35.1,35.11,18136.0,32.4482,32.4574,32.4482,32.4574,18136.0
2017-08-22 13:40:00,35.1,35.11,35.08,35.09,20124.0,32.4482,32.4574,32.4297,32.4389,20124.0
2017-08-22 13:50:00,35.09,35.1,35.08,35.09,8348.0,32.4389,32.4482,32.4297,32.4389,8348.0
2017-08-22 14:00:00,35.09,35.09,35.08,35.08,16360.0,32.4389,32.4389,32.4297,32.4297,16360.0
2017-08-22 14:10:00,35.09,35.12,35.09,35.12,16336.0,32.4389,32.4667,32.4389,32.4667,16336.0
2017-08-22 14:20:00,35.12,35.14,35.12,35.14,59960.0,32.4667,32.4851,32.4667,32.4851,59960.0
2017-08-22 14:30:00,35.14,35.16,35.14,35.15,47128.0,32.4851,32.5036,32.4851,32.4944,47128.0
2017-08-22 14:40:00,35.16,35.16,35.13,35.13,175684.0,32.5036,32.5036,32.4759,32.4759,175684.0
2017-08-22 14:50:00,35.13,35.15,35.13,35.14,21144.0,32.4759,32.4944,32.4759,32.4851,21144.0
2017-08-22 15:00:00,35.13,35.15,35.13,35.15,24808.0,32.4759,32.4944,32.4759,32.4944,24808.0
2017-08-22 15:10:00,35.15,35.16,35.14,35.15,56948.0,32.4944,32.5036,32.4851,32.4944,56948.0
2017-08-22 15:20:00,35.16,35.16,35.14,35.14,74220.0,32.5036,32.5036,32.4851,32.4851,74220.0
2017-08-22 15:30:00,35.15,35.16,35.14,35.15,111000.0,32.4944,32.5036,32.4851,32.4944,111000.0
2017-08-22 15:40:00,35.15,35.18,35.15,35.17,20724.0,32.4944,32.5221,32.4944,32.5129,20724.0
2017-08-22 15:50:00,35.18,35.18,35.14,35.15,134372.0,32.5221,32.5221,32.4851,32.4944,134372.0
2017-08-23 09:30:00,35.0,35.02,34.96,35.02,102204.0,32.3557,32.3742,32.3187,32.3742,102204.0
2017-08-23 09:40:00,35.03,35.04,34.99,35.03,27384.0,32.3835,32.3927,32.3465,32.3835,27384.0
2017-08-23 09:50:00,35.02,35.04,35.01,35.04,28476.0,32.3742,32.3927,32.365,32.3927,28476.0
2017-08-23 10:00:00,35.03,35.04,34.97,34.98,33092.0,32.3835,32.3927,32.328,32.3372,33092.0
2017-08-23 10:10:00,34.99,35.04,34.98,35.04,28452.0,32.3465,32.3927,32.3372,32.3927,28452.0
2017-08-23 10:20:00,35.02,35.03,35.01,35.02,24024.0,32.3742,32.3835,32.365,32.3742,24024.0
2017-08-23 10:30:00,35.02,35.02,34.99,35.01,23116.0,32.3742,32.3742,32.3465,32.365,23116.0
2017-08-23 10:40:00,35.01,35.04,35.01,35.04,11712.0,32.365,32.3927,32.365,32.3927,11712.0
2017-08-23 10:50:00,35.02,35.02,34.99,34.99,12700.0,32.3742,32.3742,32.3465,32.3465,12700.0
2017-08-23 11:00:00,35.01,35.02,35.0,35.01,11400.0,32.365,32.3742,32.3557,32.365,11400.0
2017-08-23 11:10:00,35.0,35.02,34.98,35.02,26048.0,32.3557,32.3742,32.3372,32.3742,26048.0
2017-08-23 11:20:00,35.02,35.04,35.02,35.04,17712.0,32.3742,32.3927,32.3742,32.3927,17712.0
2017-08-23 11:30:00,35.03,35.04,35.02,35.03,10676.0,32.3835,32.3927,32.3742,32.3835,10676.0
2017-08-23 11:40:00,35.05,35.05,35.02,35.03,15264.0,32.4019,32.4019,32.3742,32.3835,15264.0
2017-08-23 11:50:00,35.05,35.05,35.04,35.05,7472.0,32.4019,32.4019,32.3927,32.4019,7472.0
2017-08-23 12:00:00,35.03,35.05,35.03,35.04,13848.0,32.3835,32.4019,32.3835,32.3927,13848.0
2017-08-23 12:10:00,35.04,35.05,35.03,35.05,26096.0,32.3927,32.4019,32.3835,32.4019,26096.0
2017-08-23 12:20:00,35.04,35.04,35.0,35.01,8416.0,32.3927,32.3927,32.3557,32.365,8416.0
2017-08-23 12:30:00,35.01,35.02,35.01,35.01,8572.0,32.365,32.3742,32.365,32.365,8572.0
2017-08-23 12:40:00,35.01,35.01,34.99,34.99,8264.0,32.365,32.365,32.3465,32.3465,8264.0
2017-08-23 12:50:00,34.99,35.01,34.99,35.01,11060.0,32.3465,32.365,32.3465,32.365,11060.0
2017-08-23 13:00:00,35.01,35.02,35.0,35.01,17628.0,32.365,32.3742,32.3557,32.365,17628.0
2017-08-23 13:10:00,35.0,35.01,34.97,34.98,14332.0,32.3557,32.365,32.328,32.3372,14332.0
2017-08-23 13:20:00,34.98,34.99,34.98,34.98,19192.0,32.3372,32.3465,32.3372,32.3372,19192.0
2017-08-23 13:30:00,34.98,34.98,34.98,34.98,3112.0,32.3372,32.3372,32.3372,32.3372,3112.0
2017-08-23 13:40:00,34.98,34.99,34.97,34.98,8000.0,32.3372,32.3465,32.328,32.3372,8000.0
2017-08-23 13:50:00,34.97,34.97,34.95,34.97,25284.0,32.328,32.328,32.3095,32.328,25284.0
2017-08-23 14:00:00,34.98,34.98,34.98,34.98,127348.0,32.3372,32.3372,32.3372,32.3372,127348.0
2017-08-23 14:10:00,34.98,35.02,34.98,35.01,239568.0,32.3372,32.3742,32.3372,32.365,239568.0
2017-08-23 14:20:00,35.01,35.01,35.0,35.0,157788.0,32.365,32.365,32.3557,32.3557,157788.0
2017-08-23 14:30:00,35.01,35.02,35.01,35.01,35828.0,32.365,32.3742,32.365,32.365,35828.0
2017-08-23 14:40:00,35.02,35.04,35.02,35.03,153776.0,32.3742,32.3927,32.3742,32.3835,153776.0
2017-08-23 14:50:00,35.03,35.04,35.03,35.04,233392.0,32.3835,32.3927,32.3835,32.3927,233392.0
2017-08-23 15:00:00,35.04,35.04,35.02,35.04,177092.0,32.3927,32.3927,32.3742,32.3927,177092.0
2017-08-23 15:10:00,35.03,35.04,35.03,35.04,57000.0,32.3835,32.3927,32.3835,32.3927,57000.0
2017-08-23 15:20:00,35.04,35.06,35.04,35.05,21840.0,32.3927,32.4112,32.3927,32.4019,21840.0
2017-08-23 15:30:00,35.05,35.07,35.04,35.06,46812.0,32.4019,32.4204,32.3927,32.4112,46812.0
2017-08-23 15:40:00,35.06,35.07,35.04,35.04,20244.0,32.4112,32.4204,32.3927,32.3927,20244.0
2017-08-23 15:50:00,35.03,35.04,34.99,34.99,149440.0,32.3835,32.3927,32.3465,32.3465,149440.0
2017-08-24 09:30:00,35.08,35.11,35.06,35.06,47820.0,32.4297,32.4574,32.4112,32.4112,47820.0
2017-08-24 09:40:00,35.06,35.06,35.0,35.0,13588.0,32.4112,32.4112,32.3557,32.3557,13588.0
2017-08-24 09:50:00,34.99,34.99,34.93,34.93,88360.0,32.3465,32.3465,32.291,32.291,88360.0
2017-08-24 10:00:00,34.94,34.96,34.91,34.92,30696.0,32.3002,32.3187,32.2725,32.2818,30696.0
2017-08-24 10:10:00,34.93,34.96,34.9,34.95,38088.0,32.291,32.3187,32.2633,32.3095,38088.0
2017-08-24 10:20:00,34.96,34.99,34.95,34.98,21112.0,32.3187,32.3465,32.3095,32.3372,21112.0
2017-08-24 10:30:00,34.98,35.03,34.98,35.01,23968.0,32.3372,32.3835,32.3372,32.365,23968.0
2017-08-24 10:40:00,35.01,35.02,34.99,34.99,34068.0,32.365,32.3742,32.3465,32.3465,34068.0
2017-08-24 10:50:00,34.99,35.02,34.99,35.0,12104.0,32.3465,32.3742,32.3465,32.3557,12104.0
2017-08-24 11:00:00,35.0,35.0,34.98,34.99,5864.0,32.3557,32.3557,32.3372,32.3465,5864.0
2017-08-24 11:10:00,34.99,34.99,34.9,34.9,11060.0,32.3465,32.3465,32.2633,32.2633,11060.0
2017-08-24 11:20:00,34.91,34.91,34.86,34.87,31560.0,32.2725,32.2725,32.2263,32.2355,31560.0
2017-08-24 11:30:00,34.88,34.88,34.83,34.85,34592.0,32.2448,32.2448,32.1986,32.217,34592.0
2017-08-24 11:40:00,34.86,34.9,34.86,34.9,11404.0,32.2263,32.2633,32.2263,32.2633,11404.0
2017-08-24 11:50:00,34.9,34.9,34.87,34.9,20316.0,32.2633,32.2633,32.2355,32.2633,20316.0
2017-08-24 12:00:00,34.9,34.91,34.89,34.9,10968.0,32.2633,32.2725,32.254,32.2633,10968.0
2017-08-24 12:10:00,34.91,34.92,34.9,34.91,8364.0,32.2725,32.2818,32.2633,32.2725,8364.0
2017-08-24 12:20:00,34.9,34.91,34.9,34.9,13560.0,32.2633,32.2725,32.2633,32.2633,13560.0
2017-08-24 12:30:00,34.9,34.93,34.89,34.91,14912.0,32.2633,32.291,32.254,32.2725,14912.0
2017-08-24 12:40:00,34.91,34.92,34.91,34.91,18424.0,32.2725,32.2818,32.2725,32.2725,18424.0
2017-08-24 12:50:00,34.93,34.93,34.92,34.92,14884.0,32.291,32.291,32.2818,32.2818,14884.0
2017-08-24 13:00:00,34.91,34.93,34.91,34.91,4956.0,32.2725,32.291,32.2725,32.2725,4956.0
2017-08-24 13:10:00,34.92,34.99,34.92,34.98,32676.0,32.2818,32.3465,32.2818,32.3372,32676.0
2017-08-24 13:20:00,34.98,34.98,34.97,34.97,6128.0,32.3372,32.3372,32.328,32.328,6128.0
2017-08-24 13:30:00,34.96,34.97,34.95,34.96,8900.0,32.3187,32.328,32.3095,32.3187,8900.0
2017-08-24 13:40:00,34.96,34.96,34.95,34.95,13320.0,32.3187,32.3187,32.3095,32.3095,13320.0
2017-08-24 13:50:00,34.96,34.97,34.96,34.96,9196.0,32.3187,32.328,32.3187,32.3187,9196.0
2017-08-24 14:00:00,34.96,34.98,34.94,34.95,29580.0,32.3187,32.3372,32.3002,32.3095,29580.0
2017-08-24 14:10:00,34.95,34.95,34.92,34.95,33692.0,32.3095,32.3095,32.2818,32.3095,33692.0
2017-08-24 14:20:00,34.95,34.96,34.95,34.95,11384.0,32.3095,32.3187,32.3095,32.3095,11384.0
2017-08-24 14:30:00,34.95,34.98,34.95,34.96,14428.0,32.3095,32.3372,32.3095,32.3187,14428.0
2017-08-24 14:40:00,34.96,34.96,34.94,34.95,21924.0,32.3187,32.3187,32.3002,32.3095,21924.0
2017-08-24 14:50:00,34.96,34.97,34.96,34.97,9220.0,32.3187,32.328,32.3187,32.328,9220.0
2017-08-24 15:00:00,34.97,34.97,34.94,34.95,32216.0,32.328,32.328,32.3002,32.3095,32216.0
2017-08-24 15:10:00,34.94,34.98,34.94,34.98,58368.0,32.3002,32.3372,32.3002,32.3372,58368.0
2017-08-24 15:20:00,34.97,34.99,34.96,34.98,38800.0,32.328,32.3465,32.3187,32.3372,38800.0
2017-08-24 15:30:00,34.98,34.98,34.95,34.95,16672.0,32.3372,32.3372,32.3095,32.3095,16672.0
2017-08-24 15:40:00,34.98,34.98,34.93,34.93,26916.0,32.3372,32.3372,32.291,32.291,26916.0
2017-08-24 15:50:00,34.92,34.95,34.92,34.94,227404.0,32.2818,32.3095,32.2818,32.3002,227404.0
2017-08-25 09:30:00,35.07,35.07,35.02,35.05,67112.0,32.4204,32.4204,32.3742,32.4019,67112.0
2017-08-25 09:40:00,35.06,35.07,35.03,35.04,16088.0,32.4112,32.4204,32.3835,32.3927,16088.0
2017-08-25 09:50:00,35.04,35.12,35.04,35.09,27540.0,32.3927,32.4667,32.3927,32.4389,27540.0
2017-08-25 10:00:00,35.1,35.15,35.1,35.12,88300.0,32.4482,32.4944,32.4482,32.4667,88300.0
2017-08-25 10:10:00,35.12,35.13,35.09,35.13,28728.0,32.4667,32.4759,32.4389,32.4759,28728.0
2017-08-25 10:20:00,35.13,35.13,35.09,35.1,45992.0,32.4759,32.4759,32.4389,32.4482,45992.0
2017-08-25 10:30:00,35.11,35.11,35.09,35.1,14344.0,32.4574,32.4574,32.4389,32.4482,14344.0
2017-08-25 10:40:00,35.1,35.1,35.02,35.02,26272.0,32.4482,32.4482,32.3742,32.3742,26272.0
2017-08-25 10:50:00,35.02,35.03,35.02,35.03,9244.0,32.3742,32.3835,32.3742,32.3835,9244.0
2017-08-25 11:00:00,35.02,35.02,34.95,34.99,47368.0,32.3742,32.3742,32.3095,32.3465,47368.0
2017-08-25 11:10:00,34.99,34.99,34.95,34.98,14040.0,32.3465,32.3465,32.3095,32.3372,14040.0
2017-08-25 11:20:00,34.98,34.99,34.97,34.98,34656.0,32.3372,32.3465,32.328,32.3372,34656.0
2017-08-25 11:30:00,34.97,34.98,34.94,34.97,28316.0,32.328,32.3372,32.3002,32.328,28316.0
2017-08-25 11:40:00,34.99,35.0,34.99,34.99,11228.0,32.3465,32.3557,32.3465,32.3465,11228.0
2017-08-25 11:50:00,34.99,34.99,34.98,34.99,10584.0,32.3465,32.3465,32.3372,32.3465,10584.0
2017-08-25 12:00:00,34.98,35.0,34.98,34.99,19548.0,32.3372,32.3557,32.3372,32.3465,19548.0
2017-08-25 12:10:00,35.0,35.01,34.98,34.99,21120.0,32.3557,32.365,32.3372,32.3465,21120.0
2017-08-25 12:20:00,34.99,35.01,34.99,35.0,35196.0,32.3465,32.365,32.3465,32.3557,35196.0
2017-08-25 12:30:00,35.0,35.01,34.98,34.99,51976.0,32.3557,32.365,32.3372,32.3465,51976.0
2017-08-25 12:40:00,35.0,35.0,34.99,34.99,15348.0,32.3557,32.3557,32.3465,32.3465,15348.0
2017-08-25 12:50:00,34.99,35.01,34.99,35.0,23964.0,32.3465,32.365,32.3465,32.3557,23964.0
2017-08-25 13:00:00,35.01,35.03,35.01,35.03,29784.0,32.365,32.3835,32.365,32.3835,29784.0
2017-08-25 13:10:00,35.03,35.04,35.02,35.02,43480.0,32.3835,32.3927,32.3742,32.3742,43480.0
2017-08-25 13:20:00,35.02,35.02,35.01,35.01,8752.0,32.3742,32.3742,32.365,32.365,8752.0
2017-08-25 13:30:00,35.02,35.02,35.0,35.01,5100.0,32.3742,32.3742,32.3557,32.365,5100.0
2017-08-25 13:40:00,35.02,35.02,35.01,35.01,19944.0,32.3742,32.3742,32.365,32.365,19944.0
2017-08-25 13:50:00,35.02,35.02,35.0,35.0,15516.0,32.3742,32.3742,32.3557,32.3557,15516.0
2017-08-25 14:00:00,35.01,35.02,35.01,35.02,139332.0,32.365,32.3742,32.365,32.3742,139332.0
2017-08-25 14:10:00,35.02,35.04,35.02,35.03,61584.0,32.3742,32.3927,32.3742,32.3835,61584.0
2017-08-25 14:20:00,35.03,35.03,35.02,35.02,91936.0,32.3835,32.3835,32.3742,32.3742,91936.0
2017-08-25 14:30:00,35.02,35.03,35.02,35.02,5348.0,32.3742,32.3835,32.3742,32.3742,5348.0
2017-08-25 14:40:00,35.03,35.04,35.03,35.03,17736.0,32.3835,32.3927,32.3835,32.3835,17736.0
2017-08-25 14:50:00,35.04,35.04,35.03,35.04,30180.0,32.3927,32.3927,32.3835,32.3927,30180.0
2017-08-25 15:00:00,35.03,35.04,35.01,35.04,553868.0,32.3835,32.3927,32.365,32.3927,553868.0
2017-08-25 15:10:00,35.03,35.06,35.02,35.04,149292.0,32.3835,32.4112,32.3742,32.3927,149292.0
2017-08-25 15:20:00,35.04,35.04,35.02,35.03,154532.0,32.3927,32.3927,32.3742,32.3835,154532.0
2017-08-25 15:30:00,35.03,35.03,34.99,35.0,172492.0,32.3835,32.3835,32.3465,32.3557,172492.0
2017-08-25 15:40:00,35.01,35.02,34.99,35.0,42188.0,32.365,32.3742,32.3465,32.3557,42188.0
2017-08-25 15:50:00,35.01,35.01,34.95,34.97,176208.0,32.365,32.365,32.3095,32.328,176208.0
2017-08-28 09:30:00,35.06,35.06,35.02,35.04,107420.0,32.4112,32.4112,32.3742,32.3927,107420.0
2017-08-28 09:40:00,35.03,35.04,35.02,35.04,30556.0,32.3835,32.3927,32.3742,32.3927,30556.0
2017-08-28 09:50:00,35.04,35.04,34.99,35.0,69556.0,32.3927,32.3927,32.3465,32.3557,69556.0
2017-08-28 10:00:00,35.0,35.02,34.98,35.02,102660.0,32.3557,32.3742,32.3372,32.3742,102660.0
2017-08-28 10:10:00,35.03,35.03,35.02,35.03,15816.0,32.3835,32.3835,32.3742,32.3835,15816.0
2017-08-28 10:20:00,35.03,35.04,35.02,35.02,5328.0,32.3835,32.3927,32.3742,32.3742,5328.0
2017-08-28 10:30:00,35.0,35.02,35.0,35.02,8480.0,32.3557,32.3742,32.3557,32.3742,8480.0
2017-08-28 10:40:00,35.03,35.04,35.02,35.03,7980.0,32.3835,32.3927,32.3742,32.3835,7980.0
2017-08-28 10:50:00,35.04,35.07,35.04,35.06,13384.0,32.3927,32.4204,32.3927,32.4112,13384.0
2017-08-28 11:00:00,35.06,35.08,35.06,35.06,54440.0,32.4112,32.4297,32.4112,32.4112,54440.0
2017-08-28 11:10:00,35.06,35.07,35.06,35.06,17104.0,32.4112,32.4204,32.4112,32.4112,17104.0
2017-08-28 11:20:00,35.06,35.06,35.03,35.05,19580.0,32.4112,32.4112,32.3835,32.4019,19580.0
2017-08-28 11:30:00,35.05,35.05,35.02,35.02,7380.0,32.4019,32.4019,32.3742,32.3742,7380.0
2017-08-28 11:40:00,35.04,35.04,35.04,35.04,17928.0,32.3927,32.3927,32.3927,32.3927,17928.0
2017-08-28 11:50:00,35.05,35.06,35.04,35.06,17448.0,32.4019,32.4112,32.3927,32.4112,17448.0
2017-08-28 12:00:00,35.05,35.05,35.04,35.04,7032.0,32.4019,32.4019,32.3927,32.3927,7032.0
2017-08-28 12:10:00,35.04,35.05,35.02,35.02,15444.0,32.3927,32.4019,32.3742,32.3742,15444.0
2017-08-28 12:20:00,35.02,35.02,34.99,34.99,30512.0,32.3742,32.3742,32.3465,32.3465,30512.0
2017-08-28 12:30:00,35.0,35.0,34.99,34.99,17712.0,32.3557,32.3557,32.3465,32.3465,17712.0
2017-08-28 12:40:00,34.99,34.99,34.96,34.99,11020.0,32.3465,32.3465,32.3187,32.3465,11020.0
2017-08-28 12:50:00,34.98,34.99,34.98,34.99,7640.0,32.3372,32.3465,32.3372,32.3465,7640.0
2017-08-28 13:00:00,34.99,35.01,34.99,35.01,11544.0,32.3465,32.365,32.3465,32.365,11544.0
2017-08-28 13:10:00,35.01,35.01,34.99,35.0,8004.0,32.365,32.365,32.3465,32.3557,8004.0
2017-08-28 13:20:00,35.01,35.01,34.99,35.0,84400.0,32.365,32.365,32.3465,32.3557,84400.0
2017-08-28 13:30:00,35.0,35.01,34.98,34.99,39572.0,32.3557,32.365,32.3372,32.3465,39572.0
2017-08-28 13:40:00,34.99,35.01,34.99,35.01,10448.0,32.3465,32.365,32.3465,32.365,10448.0
2017-08-28 13:50:00,35.01,35.03,35.0,35.03,34652.0,32.365,32.3835,32.3557,32.3835,34652.0
2017-08-28 14:00:00,35.04,35.04,35.02,35.02,14208.0,32.3927,32.3927,32.3742,32.3742,14208.0
2017-08-28 14:10:00,35.02,35.03,35.01,35.02,77676.0,32.3742,32.3835,32.365,32.3742,77676.0
2017-08-28 14:20:00,35.01,35.03,35.01,35.02,38144.0,32.365,32.3835,32.365,32.3742,38144.0
2017-08-28 14:30:00,35.01,35.02,35.01,35.02,90092.0,32.365,32.3742,32.365,32.3742,90092.0
2017-08-28 14:40:00,35.02,35.03,35.02,35.03,46340.0,32.3742,32.3835,32.3742,32.3835,46340.0
2017-08-28 14:50:00,35.03,35.03,35.02,35.02,27588.0,32.3835,32.3835,32.3742,32.3742,27588.0
2017-08-28 15:00:00,35.02,35.04,35.01,35.01,30652.0,32.3742,32.3927,32.365,32.365,30652.0
2017-08-28 15:10:00,35.01,35.01,34.99,35.0,56280.0,32.365,32.365,32.3465,32.3557,56280.0
2017-08-28 15:20:00,34.99,35.02,34.99,35.01,25244.0,32.3465,32.3742,32.3465,32.365,25244.0
2017-08-28 15:30:00,35.02,35.02,35.01,35.01,16840.0,32.3742,32.3742,32.365,32.365,16840.0
2017-08-28 15:40:00,35.01,35.02,35.0,35.01,48264.0,32.365,32.3742,32.3557,32.365,48264.0
2017-08-28 15:50:00,35.01,35.03,35.01,35.03,68080.0,32.365,32.3835,32.365,32.3835,68080.0
2017-08-29 09:30:00,34.82,34.92,34.79,34.9,75368.0,32.1893,32.2818,32.1616,32.2633,75368.0
2017-08-29 09:40:00,34.9,34.95,34.89,34.95,103200.0,32.2633,32.3095,32.254,32.3095,103200.0
2017-08-29 09:50:00,34.94,34.95,34.93,34.95,16580.0,32.3002,32.3095,32.291,32.3095,16580.0
2017-08-29 10:00:00,34.95,34.97,34.93,34.93,35132.0,32.3095,32.328,32.291,32.291,35132.0
2017-08-29 10:10:00,34.94,34.96,34.92,34.94,92216.0,32.3002,32.3187,32.2818,32.3002,92216.0
2017-08-29 10:20:00,34.97,34.97,34.92,34.97,20388.0,32.328,32.328,32.2818,32.328,20388.0
2017-08-29 10:30:00,34.98,35.01,34.98,34.99,15620.0,32.3372,32.365,32.3372,32.3465,15620.0
2017-08-29 10:40:00,34.99,35.03,34.99,35.02,59188.0,32.3465,32.3835,32.3465,32.3742,59188.0
2017-08-29 10:50:00,35.03,35.04,35.01,35.02,14868.0,32.3835,32.3927,32.365,32.3742,14868.0
2017-08-29 11:00:00,35.02,35.07,35.02,35.07,24692.0,32.3742,32.4204,32.3742,32.4204,24692.0
2017-08-29 11:10:00,35.07,35.07,35.05,35.05,26368.0,32.4204,32.4204,32.4019,32.4019,26368.0
2017-08-29 11:20:00,35.05,35.06,35.04,35.04,5088.0,32.4019,32.4112,32.3927,32.3927,5088.0
2017-08-29 11:30:00,35.04,35.04,35.04,35.04,8680.0,32.3927,32.3927,32.3927,32.3927,8680.0
2017-08-29 11:40:00,35.06,35.09,35.05,35.07,19964.0,32.4112,32.4389,32.4019,32.4204,19964.0
2017-08-29 11:50:00,35.07,35.09,35.07,35.09,26704.0,32.4204,32.4389,32.4204,32.4389,26704.0
2017-08-29 12:00:00,35.07,35.07,35.06,35.06,9744.0,32.4204,32.4204,32.4112,32.4112,9744.0
2017-08-29 12:10:00,35.06,35.07,35.06,35.06,11416.0,32.4112,32.4204,32.4112,32.4112,11416.0
2017-08-29 12:20:00,35.06,35.08,35.06,35.08,4224.0,32.4112,32.4297,32.4112,32.4297,4224.0
2017-08-29 12:30:00,35.08,35.08,35.07,35.08,7144.0,32.4297,32.4297,32.4204,32.4297,7144.0
2017-08-29 12:40:00,35.07,35.09,35.07,35.09,11432.0,32.4204,32.4389,32.4204,32.4389,11432.0
2017-08-29 12:50:00,35.1,35.1,35.08,35.09,39616.0,32.4482,32.4482,32.4297,32.4389,39616.0
2017-08-29 13:00:00,35.09,35.1,35.08,35.1,6256.0,32.4389,32.4482,32.4297,32.4482,6256.0
2017-08-29 13:10:00,35.09,35.1,35.05,35.06,16956.0,32.4389,32.4482,32.4019,32.4112,16956.0
2017-08-29 13:20:00,35.07,35.09,35.06,35.09,34680.0,32.4204,32.4389,32.4112,32.4389,34680.0
2017-08-29 13:30:00,35.1,35.1,35.08,35.08,22476.0,32.4482,32.4482,32.4297,32.4297,22476.0
2017-08-29 13:40:00,35.08,35.09,35.08,35.08,11732.0,32.4297,32.4389,32.4297,32.4297,11732.0
2017-08-29 13:50:00,35.08,35.08,35.07,35.08,24704.0,32.4297,32.4297,32.4204,32.4297,24704.0
2017-08-29 14:00:00,35.08,35.1,35.08,35.08,22184.0,32.4297,32.4482,32.4297,32.4297,22184.0
2017-08-29 14:10:00,35.08,35.09,35.08,35.09,15164.0,32.4297,32.4389,32.4297,32.4389,15164.0
2017-08-29 14:20:00,35.09,35.09,35.09,35.09,7684.0,32.4389,32.4389,32.4389,32.4389,7684.0
2017-08-29 14:30:00,35.09,35.1,35.09,35.1,45260.0,32.4389,32.4482,32.4389,32.4482,45260.0
2017-08-29 14:40:00,35.11,35.13,35.1,35.13,36228.0,32.4574,32.4759,32.4482,32.4759,36228.0
2017-08-29 14:50:00,35.13,35.14,35.12,35.13,44396.0,32.4759,32.4851,32.4667,32.4759,44396.0
2017-08-29 15:00:00,35.13,35.14,35.12,35.14,24972.0,32.4759,32.4851,32.4667,32.4851,24972.0
2017-08-29 15:10:00,35.14,35.15,35.13,35.14,46900.0,32.4851,32.4944,32.4759,32.4851,46900.0
2017-08-29 15:20:00,35.15,35.17,35.15,35.16,37280.0,32.4944,32.5129,32.4944,32.5036,37280.0
2017-08-29 15:30:00,35.16,35.16,35.13,35.13,39888.0,32.5036,32.5036,32.4759,32.4759,39888.0
2017-08-29 15:40:00,35.13,35.15,35.13,35.14,33400.0,32.4759,32.4944,32.4759,32.4851,33400.0
2017-08-29 15:50:00,35.13,35.13,35.11,35.12,57516.0,32.4759,32.4759,32.4574,32.4667,57516.0
2017-08-30 09:30:00,35.14,35.16,35.1,35.15,144860.0,32.4851,32.5036,32.4482,32.4944,144860.0
2017-08-30 09:40:00,35.15,35.17,35.15,35.17,18440.0,32.4944,32.5129,32.4944,32.5129,18440.0
2017-08-30 09:50:00,35.18,35.18,35.16,35.17,15340.0,32.5221,32.5221,32.5036,32.5129,15340.0
2017-08-30 10:00:00,35.17,35.17,35.16,35.17,13444.0,32.5129,32.5129,32.5036,32.5129,13444.0
2017-08-30 10:10:00,35.18,35.19,35.17,35.19,12732.0,32.5221,32.5314,32.5129,32.5314,12732.0
2017-08-30 10:20:00,35.19,35.19,35.19,35.19,2160.0,32.5314,32.5314,32.5314,32.5314,2160.0
2017-08-30 10:30:00,35.2,35.2,35.17,35.18,38056.0,32.5406,32.5406,32.5129,32.5221,38056.0
2017-08-30 10:40:00,35.18,35.23,35.17,35.23,16472.0,32.5221,32.5683,32.5129,32.5683,16472.0
2017-08-30 10:50:00,35.24,35.24,35.23,35.24,17912.0,32.5776,32.5776,32.5683,32.5776,17912.0
2017-08-30 11:00:00,35.23,35.24,35.22,35.24,15900.0,32.5683,32.5776,32.5591,32.5776,15900.0
2017-08-30 11:10:00,35.24,35.24,35.22,35.23,16816.0,32.5776,32.5776,32.5591,32.5683,16816.0
2017-08-30 11:20:00,35.23,35.24,35.22,35.24,43868.0,32.5683,32.5776,32.5591,32.5776,43868.0
2017-08-30 11:30:00,35.24,35.24,35.23,35.23,1884.0,32.5776,32.5776,32.5683,32.5683,1884.0
2017-08-30 11:40:00,35.24,35.25,35.23,35.23,12672.0,32.5776,32.5868,32.5683,32.5683,12672.0
2017-08-30 11:50:00,35.24,35.24,35.23,35.24,15008.0,32.5776,32.5776,32.5683,32.5776,15008.0
2017-08-30 12:00:00,35.24,35.25,35.24,35.25,6320.0,32.5776,32.5868,32.5776,32.5868,6320.0
2017-08-30 12:10:00,35.25,35.26,35.24,35.25,9108.0,32.5868,32.5961,32.5776,32.5868,9108.0
2017-08-30 12:20:00,35.25,35.25,35.24,35.25,32688.0,32.5868,32.5868,32.5776,32.5868,32688.0
2017-08-30 12:30:00,35.25,35.26,35.25,35.26,25352.0,32.5868,32.5961,32.5868,32.5961,25352.0
2017-08-30 12:40:00,35.27,35.29,35.27,35.29,33008.0,32.6053,32.6238,32.6053,32.6238,33008.0
2017-08-30 12:50:00,35.29,35.3,35.28,35.3,22028.0,32.6238,32.6331,32.6146,32.6331,22028.0
2017-08-30 13:00:00,35.3,35.31,35.29,35.31,26344.0,32.6331,32.6423,32.6238,32.6423,26344.0
2017-08-30 13:10:00,35.32,35.33,35.32,35.33,30820.0,32.6515,32.6608,32.6515,32.6608,30820.0
2017-08-30 13:20:00,35.32,35.35,35.32,35.35,29848.0,32.6515,32.6793,32.6515,32.6793,29848.0
2017-08-30 13:30:00,35.34,35.36,35.34,35.35,78540.0,32.67,32.6885,32.67,32.6793,78540.0
2017-08-30 13:40:00,35.35,35.36,35.35,35.36,30224.0,32.6793,32.6885,32.6793,32.6885,30224.0
2017-08-30 13:50:00,35.37,35.38,35.37,35.37,9756.0,32.6978,32.707,32.6978,32.6978,9756.0
2017-08-30 14:00:00,35.37,35.37,35.35,35.35,20584.0,32.6978,32.6978,32.6793,32.6793,20584.0
2017-08-30 14:10:00,35.36,35.37,35.35,35.37,89252.0,32.6885,32.6978,32.6793,32.6978,89252.0
2017-08-30 14:20:00,35.37,35.38,35.37,35.38,28324.0,32.6978,32.707,32.6978,32.707,28324.0
2017-08-30 14:30:00,35.38,35.4,35.38,35.4,18764.0,32.707,32.7255,32.707,32.7255,18764.0
2017-08-30 14:40:00,35.39,35.39,35.35,35.36,25060.0,32.7163,32.7163,32.6793,32.6885,25060.0
2017-08-30 14:50:00,35.37,35.38,35.36,35.37,8316.0,32.6978,32.707,32.6885,32.6978,8316.0
2017-08-30 15:00:00,35.37,35.38,35.36,35.36,42040.0,32.6978,32.707,32.6885,32.6885,42040.0
2017-08-30 15:10:00,35.36,35.37,35.35,35.35,30448.0,32.6885,32.6978,32.6793,32.6793,30448.0
2017-08-30 15:20:00,35.35,35.37,35.35,35.37,97080.0,32.6793,32.6978,32.6793,32.6978,97080.0
2017-08-30 15:30:00,35.37,35.37,35.33,35.33,33276.0,32.6978,32.6978,32.6608,32.6608,33276.0
2017-08-30 15:40:00,35.33,35.33,35.3,35.33,111924.0,32.6608,32.6608,32.6331,32.6608,111924.0
2017-08-30 15:50:00,35.33,35.35,35.33,35.35,124872.0,32.6608,32.6793,32.6608,32.6793,124872.0
2017-08-31 09:30:00,35.47,35.49,35.44,35.49,109544.0,32.7902,32.8087,32.7625,32.8087,109544.0
2017-08-31 09:40:00,35.5,35.52,35.5,35.51,50192.0,32.8179,32.8364,32.8179,32.8272,50192.0
2017-08-31 09:50:00,35.51,35.53,35.49,35.52,25980.0,32.8272,32.8457,32.8087,32.8364,25980.0
2017-08-31 10:00:00,35.52,35.56,35.51,35.55,93004.0,32.8364,32.8734,32.8272,32.8642,93004.0
2017-08-31 10:10:00,35.55,35.55,35.54,35.54,10580.0,32.8642,32.8642,32.8549,32.8549,10580.0
2017-08-31 10:20:00,35.55,35.56,35.55,35.55,14068.0,32.8642,32.8734,32.8642,32.8642,14068.0
2017-08-31 10:30:00,35.54,35.54,35.5,35.5,52256.0,32.8549,32.8549,32.8179,32.8179,52256.0
2017-08-31 10:40:00,35.52,35.52,35.5,35.51,10332.0,32.8364,32.8364,32.8179,32.8272,10332.0
2017-08-31 10:50:00,35.51,35.52,35.5,35.51,10664.0,32.8272,32.8364,32.8179,32.8272,10664.0
2017-08-31 11:00:00,35.5,35.52,35.5,35.52,31800.0,32.8179,32.8364,32.8179,32.8364,31800.0
2017-08-31 11:10:00,35.52,35.54,35.52,35.53,14316.0,32.8364,32.8549,32.8364,32.8457,14316.0
2017-08-31 11:20:00,35.54,35.54,35.52,35.52,12140.0,32.8549,32.8549,32.8364,32.8364,12140.0
2017-08-31 11:30:00,35.52,35.53,35.48,35.52,32204.0,32.8364,32.8457,32.7995,32.8364,32204.0
2017-08-31 11:40:00,35.52,35.54,35.52,35.54,5916.0,32.8364,32.8549,32.8364,32.8549,5916.0
2017-08-31 11:50:00,35.53,35.54,35.53,35.54,17904.0,32.8457,32.8549,32.8457,32.8549,17904.0
2017-08-31 12:00:00,35.54,35.56,35.54,35.56,42844.0,32.8549,32.8734,32.8549,32.8734,42844.0
2017-08-31 12:10:00,35.57,35.57,35.55,35.57,9740.0,32.8827,32.8827,32.8642,32.8827,9740.0
2017-08-31 12:20:00,35.57,35.57,35.56,35.57,4300.0,32.8827,32.8827,32.8734,32.8827,4300.0
2017-08-31 12:30:00,35.56,35.58,35.56,35.58,10188.0,32.8734,32.8919,32.8734,32.8919,10188.0
2017-08-31 12:40:00,35.58,35.59,35.56,35.56,11192.0,32.8919,32.9011,32.8734,32.8734,11192.0
2017-08-31 12:50:00,35.56,35.57,35.56,35.57,3404.0,32.8734,32.8827,32.8734,32.8827,3404.0
2017-08-31 13:00:00,35.58,35.58,35.56,35.58,8508.0,32.8919,32.8919,32.8734,32.8919,8508.0
2017-08-31 13:10:00,35.57,35.58,35.56,35.57,8112.0,32.8827,32.8919,32.8734,32.8827,8112.0
2017-08-31 13:20:00,35.57,35.57,35.55,35.56,21552.0,32.8827,32.8827,32.8642,32.8734,21552.0
2017-08-31 13:30:00,35.56,35.57,35.55,35.57,13324.0,32.8734,32.8827,32.8642,32.8827,13324.0
2017-08-31 13:40:00,35.56,35.57,35.55,35.56,6188.0,32.8734,32.8827,32.8642,32.8734,6188.0
2017-08-31 13:50:00,35.55,35.58,35.55,35.58,13344.0,32.8642,32.8919,32.8642,32.8919,13344.0
2017-08-31 14:00:00,35.58,35.58,35.55,35.55,21268.0,32.8919,32.8919,32.8642,32.8642,21268.0
2017-08-31 14:10:00,35.56,35.57,35.55,35.56,47408.0,32.8734,32.8827,32.8642,32.8734,47408.0
2017-08-31 14:20:00,35.56,35.58,35.54,35.58,51692.0,32.8734,32.8919,32.8549,32.8919,51692.0
2017-08-31 14:30:00,35.58,35.59,35.58,35.59,25440.0,32.8919,32.9011,32.8919,32.9011,25440.0
2017-08-31 14:40:00,35.59,35.6,35.59,35.6,41732.0,32.9011,32.9104,32.9011,32.9104,41732.0
2017-08-31 14:50:00,35.6,35.62,35.6,35.62,48380.0,32.9104,32.9289,32.9104,32.9289,48380.0
2017-08-31 15:00:00,35.6,35.61,35.59,35.59,50380.0,32.9104,32.9196,32.9011,32.9011,50380.0
2017-08-31 15:10:00,35.59,35.62,35.59,35.62,110964.0,32.9011,32.9289,32.9011,32.9289,110964.0
2017-08-31 15:20:00,35.62,35.63,35.61,35.62,99220.0,32.9289,32.9381,32.9196,32.9289,99220.0
2017-08-31 15:30:00,35.62,35.65,35.62,35.65,68312.0,32.9289,32.9566,32.9289,32.9566,68312.0
2017-08-31 15:40:00,35.65,35.66,35.63,35.63,130856.0,32.9566,32.9659,32.9381,32.9381,130856.0
2017-08-31 15:50:00,35.63,35.63,35.58,35.61,230728.0,32.9381,32.9381,32.8919,32.9196,230728.0
2017-09-01 09:30:00,35.68,35.72,35.67,35.67,53716.0,32.9843,33.0213,32.9751,32.9751,53716.0
2017-09-01 09:40:00,35.66,35.69,35.66,35.68,53400.0,32.9659,32.9936,32.9659,32.9843,53400.0
2017-09-01 09:50:00,35.66,35.66,35.61,35.63,25032.0,32.9659,32.9659,32.9196,32.9381,25032.0
2017-09-01 10:00:00,35.63,35.63,35.58,35.6,63260.0,32.9381,32.9381,32.8919,32.9104,63260.0
2017-09-01 10:10:00,35.59,35.62,35.59,35.61,7496.0,32.9011,32.9289,32.9011,32.9196,7496.0
2017-09-01 10:20:00,35.62,35.63,35.61,35.63,11188.0,32.9289,32.9381,32.9196,32.9381,11188.0
2017-09-01 10:30:00,35.64,35.64,35.63,35.63,26056.0,32.9474,32.9474,32.9381,32.9381,26056.0
2017-09-01 10:40:00,35.63,35.63,35.6,35.63,8784.0,32.9381,32.9381,32.9104,32.9381,8784.0
2017-09-01 10:50:00,35.63,35.65,35.62,35.65,9332.0,32.9381,32.9566,32.9289,32.9566,9332.0
2017-09-01 11:00:00,35.64,35.66,35.64,35.65,9064.0,32.9474,32.9659,32.9474,32.9566,9064.0
2017-09-01 11:10:00,35.66,35.66,35.63,35.63,23100.0,32.9659,32.9659,32.9381,32.9381,23100.0
2017-09-01 11:20:00,35.63,35.64,35.62,35.63,41948.0,32.9381,32.9474,32.9289,32.9381,41948.0
2017-09-01 11:30:00,35.63,35.63,35.62,35.63,10732.0,32.9381,32.9381,32.9289,32.9381,10732.0
2017-09-01 11:40:00,35.62,35.63,35.62,35.63,18432.0,32.9289,32.9381,32.9289,32.9381,18432.0
2017-09-01 11:50:00,35.63,35.66,35.63,35.66,74340.0,32.9381,32.9659,32.9381,32.9659,74340.0
2017-09-01 12:00:00,35.66,35.66,35.65,35.65,75424.0,32.9659,32.9659,32.9566,32.9566,75424.0
2017-09-01 12:10:00,35.66,35.66,35.65,35.66,8536.0,32.9659,32.9659,32.9566,32.9659,8536.0
2017-09-01 12:20:00,35.66,35.67,35.65,35.67,27580.0,32.9659,32.9751,32.9566,32.9751,27580.0
2017-09-01 12:30:00,35.67,35.67,35.66,35.67,32800.0,32.9751,32.9751,32.9659,32.9751,32800.0
2017-09-01 12:40:00,35.67,35.67,35.67,35.67,8420.0,32.9751,32.9751,32.9751,32.9751,8420.0
2017-09-01 12:50:00,35.68,35.68,35.67,35.67,13532.0,32.9843,32.9843,32.9751,32.9751,13532.0
2017-09-01 13:00:00,35.67,35.68,35.67,35.67,8584.0,32.9751,32.9843,32.9751,32.9751,8584.0
2017-09-01 13:10:00,35.67,35.67,35.66,35.67,5376.0,32.9751,32.9751,32.9659,32.9751,5376.0
2017-09-01 13:20:00,35.65,35.66,35.65,35.66,18960.0,32.9566,32.9659,32.9566,32.9659,18960.0
2017-09-01 13:30:00,35.66,35.66,35.66,35.66,6736.0,32.9659,32.9659,32.9659,32.9659,6736.0
2017-09-01 13:40:00,35.66,35.66,35.64,35.64,9212.0,32.9659,32.9659,32.9474,32.9474,9212.0
2017-09-01 13:50:00,35.64,35.65,35.64,35.65,34696.0,32.9474,32.9566,32.9474,32.9566,34696.0
2017-09-01 14:00:00,35.65,35.67,35.65,35.65,22324.0,32.9566,32.9751,32.9566,32.9566,22324.0
2017-09-01 14:10:00,35.65,35.66,35.64,35.65,25084.0,32.9566,32.9659,32.9474,32.9566,25084.0
2017-09-01 14:20:00,35.65,35.65,35.64,35.64,10600.0,32.9566,32.9566,32.9474,32.9474,10600.0
2017-09-01 14:30:00,35.65,35.65,35.64,35.65,11504.0,32.9566,32.9566,32.9474,32.9566,11504.0
2017-09-01 14:40:00,35.64,35.65,35.64,35.65,480220.0,32.9474,32.9566,32.9474,32.9566,480220.0
2017-09-01 14:50:00,35.66,35.66,35.65,35.66,14768.0,32.9659,32.9659,32.9566,32.9659,14768.0
2017-09-01 15:00:00,35.65,35.66,35.65,35.66,23152.0,32.9566,32.9659,32.9566,32.9659,23152.0
2017-09-01 15:10:00,35.66,35.67,35.65,35.67,27140.0,32.9659,32.9751,32.9566,32.9751,27140.0
2017-09-01 15:20:00,35.67,35.67,35.66,35.67,66404.0,32.9751,32.9751,32.9659,32.9751,66404.0
2017-09-01 15:30:00,35.67,35.67,35.65,35.66,41720.0,32.9751,32.9751,32.9566,32.9659,41720.0
2017-09-01 15:40:00,35.66,35.66,35.65,35.66,14888.0,32.9659,32.9659,32.9566,32.9659,14888.0
2017-09-01 15:50:00,35.65,35.66,35.62,35.62,151036.0,32.9566,32.9659,32.9289,32.9289,151036.0
2017-09-05 09:30:00,35.53,35.6,35.52,35.52,99048.0,32.8457,32.9104,32.8364,32.8364,99048.0
2017-09-05 09:40:00,35.52,35.56,35.49,35.55,37948.0,32.8364,32.8734,32.8087,32.8642,37948.0
2017-09-05 09:50:00,35.56,35.58,35.55,35.58,19336.0,32.8734,32.8919,32.8642,32.8919,19336.0
2017-09-05 10:00:00,35.59,35.59,35.56,35.59,15512.0,32.9011,32.9011,32.8734,32.9011,15512.0
2017-09-05 10:10:00,35.58,35.6,35.58,35.6,1152.0,32.8919,32.9104,32.8919,32.9104,1152.0
2017-09-05 10:20:00,35.6,35.6,35.54,35.55,190604.0,32.9104,32.9104,32.8549,32.8642,190604.0
2017-09-05 10:30:00,35.54,35.55,35.53,35.54,41428.0,32.8549,32.8642,32.8457,32.8549,41428.0
2017-09-05 10:40:00,35.53,35.53,35.48,35.5,197328.0,32.8457,32.8457,32.7995,32.8179,197328.0
2017-09-05 10:50:00,35.5,35.52,35.49,35.51,206524.0,32.8179,32.8364,32.8087,32.8272,206524.0
2017-09-05 11:00:00,35.5,35.52,35.48,35.49,48948.0,32.8179,32.8364,32.7995,32.8087,48948.0
2017-09-05 11:10:00,35.48,35.5,35.47,35.47,18264.0,32.7995,32.8179,32.7902,32.7902,18264.0
2017-09-05 11:20:00,35.46,35.49,35.46,35.47,26600.0,32.781,32.8087,32.781,32.7902,26600.0
2017-09-05 11:30:00,35.48,35.51,35.47,35.51,26844.0,32.7995,32.8272,32.7902,32.8272,26844.0
2017-09-05 11:40:00,35.51,35.51,35.5,35.5,12852.0,32.8272,32.8272,32.8179,32.8179,12852.0
2017-09-05 11:50:00,35.5,35.51,35.49,35.5,13104.0,32.8179,32.8272,32.8087,32.8179,13104.0
2017-09-05 12:00:00,35.49,35.49,35.37,35.37,55500.0,32.8087,32.8087,32.6978,32.6978,55500.0
2017-09-05 12:10:00,35.38,35.38,35.34,35.35,23364.0,32.707,32.707,32.67,32.6793,23364.0
2017-09-05 12:20:00,35.36,35.38,35.35,35.35,32564.0,32.6885,32.707,32.6793,32.6793,32564.0
2017-09-05 12:30:00,35.31,35.33,35.27,35.31,39312.0,32.6423,32.6608,32.6053,32.6423,39312.0
2017-09-05 12:40:00,35.3,35.31,35.27,35.27,70180.0,32.6331,32.6423,32.6053,32.6053,70180.0
2017-09-05 12:50:00,35.28,35.32,35.26,35.32,76508.0,32.6146,32.6515,32.5961,32.6515,76508.0
2017-09-05 13:00:00,35.31,35.31,35.23,35.24,101424.0,32.6423,32.6423,32.5683,32.5776,101424.0
2017-09-05 13:10:00,35.23,35.29,35.22,35.29,88628.0,32.5683,32.6238,32.5591,32.6238,88628.0
2017-09-05 13:20:00,35.3,35.31,35.29,35.29,115564.0,32.6331,32.6423,32.6238,32.6238,115564.0
2017-09-05 13:30:00,35.29,35.32,35.26,35.32,41100.0,32.6238,32.6515,32.5961,32.6515,41100.0
2017-09-05 13:40:00,35.32,35.33,35.31,35.31,45204.0,32.6515,32.6608,32.6423,32.6423,45204.0
2017-09-05 13:50:00,35.31,35.35,35.31,35.35,139260.0,32.6423,32.6793,32.6423,32.6793,139260.0
2017-09-05 14:00:00,35.35,35.38,35.35,35.36,33368.0,32.6793,32.707,32.6793,32.6885,33368.0
2017-09-05 14:10:00,35.37,35.37,35.34,35.35,7240.0,32.6978,32.6978,32.67,32.6793,7240.0
2017-09-05 14:20:00,35.35,35.41,35.35,35.4,17560.0,32.6793,32.7347,32.6793,32.7255,17560.0
2017-09-05 14:30:00,35.4,35.41,35.39,35.39,38172.0,32.7255,32.7347,32.7163,32.7163,38172.0
2017-09-05 14:40:00,35.38,35.4,35.36,35.37,57200.0,32.707,32.7255,32.6885,32.6978,57200.0
2017-09-05 14:50:00,35.37,35.38,35.36,35.37,35060.0,32.6978,32.707,32.6885,32.6978,35060.0
2017-09-05 15:00:00,35.38,35.41,35.35,35.38,43376.0,32.707,32.7347,32.6793,32.707,43376.0
2017-09-05 15:10:00,35.37,35.4,35.35,35.39,55828.0,32.6978,32.7255,32.6793,32.7163,55828.0
2017-09-05 15:20:00,35.38,35.42,35.37,35.42,118408.0,32.707,32.744,32.6978,32.744,118408.0
2017-09-05 15:30:00,35.42,35.43,35.39,35.39,51264.0,32.744,32.7532,32.7163,32.7163,51264.0
2017-09-05 15:40:00,35.39,35.4,35.37,35.4,32872.0,32.7163,32.7255,32.6978,32.7255,32872.0
2017-09-05 15:50:00,35.41,35.43,35.39,35.42,141348.0,32.7347,32.7532,32.7163,32.744,141348.0
2017-09-06 09:30:00,35.53,35.55,35.47,35.48,92956.0,32.8457,32.8642,32.7902,32.7995,92956.0
2017-09-06 09:40:00,35.48,35.49,35.47,35.48,32372.0,32.7995,32.8087,32.7902,32.7995,32372.0
2017-09-06 09:50:00,35.47,35.48,35.46,35.48,12288.0,32.7902,32.7995,32.781,32.7995,12288.0
2017-09-06 10:00:00,35.48,35.52,35.48,35.51,23628.0,32.7995,32.8364,32.7995,32.8272,23628.0
2017-09-06 10:10:00,35.5,35.5,35.43,35.43,23596.0,32.8179,32.8179,32.7532,32.7532,23596.0
2017-09-06 10:20:00,35.42,35.44,35.42,35.44,7332.0,32.744,32.7625,32.744,32.7625,7332.0
2017-09-06 10:30:00,35.45,35.46,35.42,35.43,22400.0,32.7717,32.781,32.744,32.7532,22400.0
2017-09-06 10:40:00,35.43,35.45,35.37,35.44,101176.0,32.7532,32.7717,32.6978,32.7625,101176.0
2017-09-06 10:50:00,35.43,35.46,35.42,35.46,21952.0,32.7532,32.781,32.744,32.781,21952.0
2017-09-06 11:00:00,35.44,35.45,35.4,35.41,16796.0,32.7625,32.7717,32.7255,32.7347,16796.0
2017-09-06 11:10:00,35.39,35.4,35.37,35.39,10556.0,32.7163,32.7255,32.6978,32.7163,10556.0
2017-09-06 11:20:00,35.42,35.43,35.42,35.43,3748.0,32.744,32.7532,32.744,32.7532,3748.0
2017-09-06 11:30:00,35.41,35.45,35.41,35.45,6396.0,32.7347,32.7717,32.7347,32.7717,6396.0
2017-09-06 11:40:00,35.45,35.45,35.44,35.44,4300.0,32.7717,32.7717,32.7625,32.7625,4300.0
2017-09-06 11:50:00,35.45,35.46,35.43,35.46,7388.0,32.7717,32.781,32.7532,32.781,7388.0
2017-09-06 12:00:00,35.46,35.47,35.44,35.47,11140.0,32.781,32.7902,32.7625,32.7902,11140.0
2017-09-06 12:10:00,35.46,35.48,35.46,35.48,29848.0,32.781,32.7995,32.781,32.7995,29848.0
2017-09-06 12:20:00,35.48,35.49,35.47,35.49,12012.0,32.7995,32.8087,32.7902,32.8087,12012.0
2017-09-06 12:30:00,35.48,35.48,35.47,35.48,10432.0,32.7995,32.7995,32.7902,32.7995,10432.0
2017-09-06 12:40:00,35.48,35.49,35.47,35.48,34548.0,32.7995,32.8087,32.7902,32.7995,34548.0
2017-09-06 12:50:00,35.49,35.5,35.49,35.5,15672.0,32.8087,32.8179,32.8087,32.8179,15672.0
2017-09-06 13:00:00,35.5,35.52,35.5,35.51,9636.0,32.8179,32.8364,32.8179,32.8272,9636.0
2017-09-06 13:10:00,35.52,35.52,35.5,35.51,7932.0,32.8364,32.8364,32.8179,32.8272,7932.0
2017-09-06 13:20:00,35.51,35.52,35.5,35.5,9840.0,32.8272,32.8364,32.8179,32.8179,9840.0
2017-09-06 13:30:00,35.5,35.52,35.5,35.52,15756.0,32.8179,32.8364,32.8179,32.8364,15756.0
2017-09-06 13:40:00,35.52,35.52,35.51,35.51,46332.0,32.8364,32.8364,32.8272,32.8272,46332.0
2017-09-06 13:50:00,35.52,35.52,35.5,35.5,14556.0,32.8364,32.8364,32.8179,32.8179,14556.0
2017-09-06 14:00:00,35.51,35.53,35.51,35.53,57364.0,32.8272,32.8457,32.8272,32.8457,57364.0
2017-09-06 14:10:00,35.53,35.54,35.52,35.54,131292.0,32.8457,32.8549,32.8364,32.8549,131292.0
2017-09-06 14:20:00,35.53,35.55,35.53,35.55,22024.0,32.8457,32.8642,32.8457,32.8642,22024.0
2017-09-06 14:30:00,35.55,35.55,35.54,35.55,13800.0,32.8642,32.8642,32.8549,32.8642,13800.0
2017-09-06 14:40:00,35.55,35.55,35.52,35.52,18584.0,32.8642,32.8642,32.8364,32.8364,18584.0
2017-09-06 14:50:00,35.52,35.54,35.52,35.54,19456.0,32.8364,32.8549,32.8364,32.8549,19456.0
2017-09-06 15:00:00,35.54,35.56,35.52,35.56,28108.0,32.8549,32.8734,32.8364,32.8734,28108.0
2017-09-06 15:10:00,35.55,35.56,35.54,35.55,423304.0,32.8642,32.8734,32.8549,32.8642,423304.0
2017-09-06 15:20:00,35.55,35.57,35.55,35.56,135144.0,32.8642,32.8827,32.8642,32.8734,135144.0
2017-09-06 15:30:00,35.57,35.57,35.54,35.54,62308.0,32.8827,32.8827,32.8549,32.8549,62308.0
2017-09-06 15:40:00,35.54,35.56,35.53,35.53,231228.0,32.8549,32.8734,32.8457,32.8457,231228.0
2017-09-06 15:50:00,35.53,35.54,35.5,35.52,405676.0,32.8457,32.8549,32.8179,32.8364,405676.0
2017-09-07 09:30:00,35.59,35.59,35.55,35.59,70636.0,32.9011,32.9011,32.8642,32.9011,70636.0
2017-09-07 09:40:00,35.57,35.6,35.56,35.56,137752.0,32.8827,32.9104,32.8734,32.8734,137752.0
2017-09-07 09:50:00,35.55,35.58,35.55,35.57,42188.0,32.8642,32.8919,32.8642,32.8827,42188.0
2017-09-07 10:00:00,35.55,35.55,35.52,35.55,89512.0,32.8642,32.8642,32.8364,32.8642,89512.0
2017-09-07 10:10:00,35.55,35.55,35.52,35.53,26240.0,32.8642,32.8642,32.8364,32.8457,26240.0
2017-09-07 10:20:00,35.54,35.56,35.54,35.54,11840.0,32.8549,32.8734,32.8549,32.8549,11840.0
2017-09-07 10:30:00,35.53,35.59,35.53,35.58,24224.0,32.8457,32.9011,32.8457,32.8919,24224.0
2017-09-07 10:40:00,35.59,35.63,35.58,35.63,206036.0,32.9011,32.9381,32.8919,32.9381,206036.0
2017-09-07 10:50:00,35.63,35.64,35.63,35.63,16364.0,32.9381,32.9474,32.9381,32.9381,16364.0
2017-09-07 11:00:00,35.63,35.65,35.63,35.63,12724.0,32.9381,32.9566,32.9381,32.9381,12724.0
2017-09-07 11:10:00,35.63,35.64,35.61,35.62,37000.0,32.9381,32.9474,32.9196,32.9289,37000.0
2017-09-07 11:20:00,35.6,35.62,35.58,35.6,26656.0,32.9104,32.9289,32.8919,32.9104,26656.0
2017-09-07 11:30:00,35.6,35.63,35.6,35.62,6440.0,32.9104,32.9381,32.9104,32.9289,6440.0
2017-09-07 11:40:00,35.63,35.64,35.63,35.63,6956.0,32.9381,32.9474,32.9381,32.9381,6956.0
2017-09-07 11:50:00,35.63,35.64,35.62,35.62,24048.0,32.9381,32.9474,32.9289,32.9289,24048.0
2017-09-07 12:00:00,35.63,35.63,35.6,35.61,22960.0,32.9381,32.9381,32.9104,32.9196,22960.0
2017-09-07 12:10:00,35.63,35.63,35.6,35.62,111680.0,32.9381,32.9381,32.9104,32.9289,111680.0
2017-09-07 12:20:00,35.61,35.62,35.58,35.58,9976.0,32.9196,32.9289,32.8919,32.8919,9976.0
2017-09-07 12:30:00,35.59,35.6,35.56,35.58,23392.0,32.9011,32.9104,32.8734,32.8919,23392.0
2017-09-07 12:40:00,35.58,35.59,35.57,35.58,16288.0,32.8919,32.9011,32.8827,32.8919,16288.0
2017-09-07 12:50:00,35.58,35.59,35.56,35.59,96040.0,32.8919,32.9011,32.8734,32.9011,96040.0
2017-09-07 13:00:00,35.59,35.6,35.59,35.6,17276.0,32.9011,32.9104,32.9011,32.9104,17276.0
2017-09-07 13:10:00,35.6,35.62,35.6,35.61,13616.0,32.9104,32.9289,32.9104,32.9196,13616.0
2017-09-07 13:20:00,35.61,35.62,35.6,35.62,12668.0,32.9196,32.9289,32.9104,32.9289,12668.0
2017-09-07 13:30:00,35.62,35.63,35.62,35.62,11464.0,32.9289,32.9381,32.9289,32.9289,11464.0
2017-09-07 13:40:00,35.62,35.63,35.62,35.63,20296.0,32.9289,32.9381,32.9289,32.9381,20296.0
2017-09-07 13:50:00,35.63,35.63,35.62,35.62,16944.0,32.9381,32.9381,32.9289,32.9289,16944.0
2017-09-07 14:00:00,35.62,35.64,35.62,35.64,11072.0,32.9289,32.9474,32.9289,32.9474,11072.0
2017-09-07 14:10:00,35.64,35.65,35.63,35.64,27944.0,32.9474,32.9566,32.9381,32.9474,27944.0
2017-09-07 14:20:00,35.65,35.65,35.63,35.64,85388.0,32.9566,32.9566,32.9381,32.9474,85388.0
2017-09-07 14:30:00,35.63,35.63,35.62,35.63,17852.0,32.9381,32.9381,32.9289,32.9381,17852.0
2017-09-07 14:40:00,35.63,35.63,35.61,35.62,32116.0,32.9381,32.9381,32.9196,32.9289,32116.0
2017-09-07 14:50:00,35.62,35.63,35.62,35.63,44316.0,32.9289,32.9381,32.9289,32.9381,44316.0
2017-09-07 15:00:00,35.64,35.64,35.62,35.63,30036.0,32.9474,32.9474,32.9289,32.9381,30036.0
2017-09-07 15:10:00,35.63,35.63,35.63,35.63,23824.0,32.9381,32.9381,32.9381,32.9381,23824.0
2017-09-07 15:20:00,35.63,35.63,35.59,35.6,85680.0,32.9381,32.9381,32.9011,32.9104,85680.0
2017-09-07 15:30:00,35.6,35.62,35.59,35.62,41636.0,32.9104,32.9289,32.9011,32.9289,41636.0
2017-09-07 15:40:00,35.62,35.64,35.61,35.63,22924.0,32.9289,32.9474,32.9196,32.9381,22924.0
2017-09-07 15:50:00,35.63,35.63,35.61,35.63,113476.0,32.9381,32.9381,32.9196,32.9381,113476.0
2017-09-08 09:30:00,35.57,35.6,35.54,35.54,82984.0,32.8827,32.9104,32.8549,32.8549,82984.0
2017-09-08 09:40:00,35.55,35.57,35.54,35.55,50136.0,32.8642,32.8827,32.8549,32.8642,50136.0
2017-09-08 09:50:00,35.55,35.56,35.54,35.56,10044.0,32.8642,32.8734,32.8549,32.8734,10044.0
2017-09-08 10:00:00,35.57,35.58,35.57,35.58,47908.0,32.8827,32.8919,32.8827,32.8919,47908.0
2017-09-08 10:10:00,35.57,35.57,35.54,35.56,70120.0,32.8827,32.8827,32.8549,32.8734,70120.0
2017-09-08 10:20:00,35.55,35.56,35.54,35.56,75264.0,32.8642,32.8734,32.8549,32.8734,75264.0
2017-09-08 10:30:00,35.56,35.58,35.55,35.56,15420.0,32.8734,32.8919,32.8642,32.8734,15420.0
2017-09-08 10:40:00,35.57,35.58,35.55,35.57,24644.0,32.8827,32.8919,32.8642,32.8827,24644.0
2017-09-08 10:50:00,35.58,35.59,35.57,35.58,42176.0,32.8919,32.9011,32.8827,32.8919,42176.0
2017-09-08 11:00:00,35.58,35.62,35.58,35.61,27340.0,32.8919,32.9289,32.8919,32.9196,27340.0
2017-09-08 11:10:00,35.61,35.61,35.59,35.6,81792.0,32.9196,32.9196,32.9011,32.9104,81792.0
2017-09-08 11:20:00,35.58,35.6,35.58,35.6,34228.0,32.8919,32.9104,32.8919,32.9104,34228.0
2017-09-08 11:30:00,35.6,35.6,35.58,35.58,72704.0,32.9104,32.9104,32.8919,32.8919,72704.0
2017-09-08 11:40:00,35.58,35.58,35.56,35.57,76076.0,32.8919,32.8919,32.8734,32.8827,76076.0
2017-09-08 11:50:00,35.57,35.59,35.57,35.58,60112.0,32.8827,32.9011,32.8827,32.8919,60112.0
2017-09-08 12:00:00,35.58,35.58,35.57,35.57,13276.0,32.8919,32.8919,32.8827,32.8827,13276.0
2017-09-08 12:10:00,35.57,35.57,35.55,35.56,20392.0,32.8827,32.8827,32.8642,32.8734,20392.0
2017-09-08 12:20:00,35.56,35.57,35.55,35.57,47916.0,32.8734,32.8827,32.8642,32.8827,47916.0
2017-09-08 12:30:00,35.57,35.59,35.57,35.59,7736.0,32.8827,32.9011,32.8827,32.9011,7736.0
2017-09-08 12:40:00,35.58,35.59,35.58,35.59,55908.0,32.8919,32.9011,32.8919,32.9011,55908.0
2017-09-08 12:50:00,35.59,35.59,35.57,35.58,42992.0,32.9011,32.9011,32.8827,32.8919,42992.0
2017-09-08 13:00:00,35.58,35.58,35.57,35.58,27144.0,32.8919,32.8919,32.8827,32.8919,27144.0
2017-09-08 13:10:00,35.58,35.58,35.57,35.58,23780.0,32.8919,32.8919,32.8827,32.8919,23780.0
2017-09-08 13:20:00,35.59,35.59,35.58,35.58,19472.0,32.9011,32.9011,32.8919,32.8919,19472.0
2017-09-08 13:30:00,35.58,35.58,35.56,35.57,38124.0,32.8919,32.8919,32.8734,32.8827,38124.0
2017-09-08 13:40:00,35.57,35.58,35.56,35.57,34772.0,32.8827,32.8919,32.8734,32.8827,34772.0
2017-09-08 13:50:00,35.56,35.57,35.56,35.56,49232.0,32.8734,32.8827,32.8734,32.8734,49232.0
2017-09-08 14:00:00,35.57,35.57,35.55,35.55,38124.0,32.8827,32.8827,32.8642,32.8642,38124.0
2017-09-08 14:10:00,35.55,35.56,35.54,35.54,44680.0,32.8642,32.8734,32.8549,32.8549,44680.0
2017-09-08 14:20:00,35.55,35.55,35.53,35.54,73220.0,32.8642,32.8642,32.8457,32.8549,73220.0
2017-09-08 14:30:00,35.54,35.55,35.54,35.55,27168.0,32.8549,32.8642,32.8549,32.8642,27168.0
2017-09-08 14:40:00,35.55,35.56,35.52,35.52,40268.0,32.8642,32.8734,32.8364,32.8364,40268.0
2017-09-08 14:50:00,35.52,35.54,35.52,35.54,49812.0,32.8364,32.8549,32.8364,32.8549,49812.0
2017-09-08 15:00:00,35.53,35.54,35.53,35.53,24852.0,32.8457,32.8549,32.8457,32.8457,24852.0
2017-09-08 15:10:00,35.54,35.55,35.5,35.51,44792.0,32.8549,32.8642,32.8179,32.8272,44792.0
2017-09-08 15:20:00,35.51,35.52,35.5,35.5,75296.0,32.8272,32.8364,32.8179,32.8179,75296.0
2017-09-08 15:30:00,35.5,35.51,35.48,35.5,217328.0,32.8179,32.8272,32.7995,32.8179,217328.0
2017-09-08 15:40:00,35.5,35.52,35.49,35.52,34280.0,32.8179,32.8364,32.8087,32.8364,34280.0
2017-09-08 15:50:00,35.52,35.52,35.5,35.52,140388.0,32.8364,32.8364,32.8179,32.8364,140388.0
2017-09-11 09:30:00,35.68,35.79,35.68,35.79,137896.0,32.9843,33.086,32.9843,33.086,137896.0
2017-09-11 09:40:00,35.79,35.81,35.79,35.8,32184.0,33.086,33.1045,33.086,33.0953,32184.0
2017-09-11 09:50:00,35.81,35.82,35.8,35.81,29688.0,33.1045,33.1138,33.0953,33.1045,29688.0
2017-09-11 10:00:00,35.82,35.83,35.82,35.82,6560.0,33.1138,33.123,33.1138,33.1138,6560.0
2017-09-11 10:10:00,35.83,35.83,35.82,35.82,9412.0,33.123,33.123,33.1138,33.1138,9412.0
2017-09-11 10:20:00,35.82,35.83,35.81,35.81,33788.0,33.1138,33.123,33.1045,33.1045,33788.0
2017-09-11 10:30:00,35.82,35.82,35.79,35.79,28740.0,33.1138,33.1138,33.086,33.086,28740.0
2017-09-11 10:40:00,35.79,35.8,35.77,35.79,18272.0,33.086,33.0953,33.0675,33.086,18272.0
2017-09-11 10:50:00,35.79,35.79,35.76,35.76,16880.0,33.086,33.086,33.0583,33.0583,16880.0
2017-09-11 11:00:00,35.77,35.78,35.76,35.77,236512.0,33.0675,33.0768,33.0583,33.0675,236512.0
2017-09-11 11:10:00,35.77,35.77,35.75,35.77,53232.0,33.0675,33.0675,33.0491,33.0675,53232.0
2017-09-11 11:20:00,35.77,35.77,35.74,35.76,13412.0,33.0675,33.0675,33.0398,33.0583,13412.0
2017-09-11 11:30:00,35.76,35.79,35.76,35.79,14536.0,33.0583,33.086,33.0583,33.086,14536.0
2017-09-11 11:40:00,35.78,35.81,35.78,35.8,11936.0,33.0768,33.1045,33.0768,33.0953,11936.0
2017-09-11 11:50:00,35.8,35.81,35.79,35.8,17844.0,33.0953,33.1045,33.086,33.0953,17844.0
2017-09-11 12:00:00,35.8,35.81,35.79,35.8,13512.0,33.0953,33.1045,33.086,33.0953,13512.0
2017-09-11 12:10:00,35.8,35.82,35.8,35.82,13092.0,33.0953,33.1138,33.0953,33.1138,13092.0
2017-09-11 12:20:00,35.82,35.83,35.81,35.81,13404.0,33.1138,33.123,33.1045,33.1045,13404.0
2017-09-11 12:30:00,35.82,35.82,35.81,35.82,15452.0,33.1138,33.1138,33.1045,33.1138,15452.0
2017-09-11 12:40:00,35.83,35.85,35.82,35.85,43344.0,33.123,33.1415,33.1138,33.1415,43344.0
2017-09-11 12:50:00,35.85,35.85,35.84,35.84,4944.0,33.1415,33.1415,33.1323,33.1323,4944.0
2017-09-11 13:00:00,35.84,35.85,35.83,35.84,28384.0,33.1323,33.1415,33.123,33.1323,28384.0
2017-09-11 13:10:00,35.84,35.85,35.84,35.84,15408.0,33.1323,33.1415,33.1323,33.1323,15408.0
2017-09-11 13:20:00,35.84,35.85,35.84,35.84,53168.0,33.1323,33.1415,33.1323,33.1323,53168.0
2017-09-11 13:30:00,35.84,35.84,35.83,35.84,36612.0,33.1323,33.1323,33.123,33.1323,36612.0
2017-09-11 13:40:00,35.84,35.84,35.83,35.84,19928.0,33.1323,33.1323,33.123,33.1323,19928.0
2017-09-11 13:50:00,35.84,35.85,35.84,35.85,19956.0,33.1323,33.1415,33.1323,33.1415,19956.0
2017-09-11 14:00:00,35.85,35.85,35.84,35.85,16892.0,33.1415,33.1415,33.1323,33.1415,16892.0
2017-09-11 14:10:00,35.85,35.86,35.84,35.85,19720.0,33.1415,33.1507,33.1323,33.1415,19720.0
2017-09-11 14:20:00,35.85,35.85,35.83,35.83,36500.0,33.1415,33.1415,33.123,33.123,36500.0
2017-09-11 14:30:00,35.84,35.84,35.83,35.83,49372.0,33.1323,33.1323,33.123,33.123,49372.0
2017-09-11 14:40:00,35.83,35.84,35.82,35.84,89660.0,33.123,33.1323,33.1138,33.1323,89660.0
2017-09-11 14:50:00,35.83,35.84,35.82,35.82,90984.0,33.123,33.1323,33.1138,33.1138,90984.0
2017-09-11 15:00:00,35.82,35.83,35.82,35.83,37140.0,33.1138,33.123,33.1138,33.123,37140.0
2017-09-11 15:10:00,35.83,35.85,35.83,35.84,99952.0,33.123,33.1415,33.123,33.1323,99952.0
2017-09-11 15:20:00,35.84,35.84,35.83,35.84,42052.0,33.1323,33.1323,33.123,33.1323,42052.0
2017-09-11 15:30:00,35.83,35.84,35.82,35.83,38880.0,33.123,33.1323,33.1138,33.123,38880.0
2017-09-11 15:40:00,35.84,35.84,35.82,35.82,31588.0,33.1323,33.1323,33.1138,33.1138,31588.0
2017-09-11 15:50:00,35.82,35.85,35.82,35.85,135984.0,33.1138,33.1415,33.1138,33.1415,135984.0
2017-09-12 09:30:00,35.92,35.95,35.9,35.92,102040.0,33.2062,33.2339,33.1877,33.2062,102040.0
2017-09-12 09:40:00,35.92,35.93,35.88,35.89,12072.0,33.2062,33.2155,33.1692,33.1785,12072.0
2017-09-12 09:50:00,35.89,35.89,35.87,35.88,16996.0,33.1785,33.1785,33.16,33.1692,16996.0
2017-09-12 10:00:00,35.89,35.89,35.85,35.85,15928.0,33.1785,33.1785,33.1415,33.1415,15928.0
2017-09-12 10:10:00,35.87,35.88,35.85,35.88,16568.0,33.16,33.1692,33.1415,33.1692,16568.0
2017-09-12 10:20:00,35.88,35.88,35.86,35.86,5452.0,33.1692,33.1692,33.1507,33.1507,5452.0
2017-09-12 10:30:00,35.86,35.87,35.84,35.86,20008.0,33.1507,33.16,33.1323,33.1507,20008.0
2017-09-12 10:40:00,35.86,35.86,35.84,35.84,29724.0,33.1507,33.1507,33.1323,33.1323,29724.0
2017-09-12 10:50:00,35.84,35.85,35.83,35.85,21400.0,33.1323,33.1415,33.123,33.1415,21400.0
2017-09-12 11:00:00,35.85,35.86,35.84,35.86,12724.0,33.1415,33.1507,33.1323,33.1507,12724.0
2017-09-12 11:10:00,35.86,35.87,35.85,35.85,21820.0,33.1507,33.16,33.1415,33.1415,21820.0
2017-09-12 11:20:00,35.86,35.86,35.85,35.86,8820.0,33.1507,33.1507,33.1415,33.1507,8820.0
2017-09-12 11:30:00,35.86,35.87,35.85,35.86,14408.0,33.1507,33.16,33.1415,33.1507,14408.0
2017-09-12 11:40:00,35.86,35.86,35.85,35.85,15520.0,33.1507,33.1507,33.1415,33.1415,15520.0
2017-09-12 11:50:00,35.85,35.85,35.84,35.85,18932.0,33.1415,33.1415,33.1323,33.1415,18932.0
2017-09-12 12:00:00,35.86,35.86,35.84,35.85,28444.0,33.1507,33.1507,33.1323,33.1415,28444.0
2017-09-12 12:10:00,35.85,35.86,35.85,35.86,65840.0,33.1415,33.1507,33.1415,33.1507,65840.0
2017-09-12 12:20:00,35.86,35.87,35.85,35.86,16796.0,33.1507,33.16,33.1415,33.1507,16796.0
2017-09-12 12:30:00,35.88,35.88,35.86,35.87,5644.0,33.1692,33.1692,33.1507,33.16,5644.0
2017-09-12 12:40:00,35.86,35.87,35.85,35.87,35524.0,33.1507,33.16,33.1415,33.16,35524.0
2017-09-12 12:50:00,35.87,35.88,35.86,35.87,18684.0,33.16,33.1692,33.1507,33.16,18684.0
2017-09-12 13:00:00,35.87,35.88,35.87,35.88,76720.0,33.16,33.1692,33.16,33.1692,76720.0
2017-09-12 13:10:00,35.88,35.88,35.87,35.87,127176.0,33.1692,33.1692,33.16,33.16,127176.0
2017-09-12 13:20:00,35.87,35.88,35.87,35.88,20168.0,33.16,33.1692,33.16,33.1692,20168.0
2017-09-12 13:30:00,35.88,35.9,35.88,35.89,37872.0,33.1692,33.1877,33.1692,33.1785,37872.0
2017-09-12 13:40:00,35.89,35.91,35.88,35.88,19908.0,33.1785,33.197,33.1692,33.1692,19908.0
2017-09-12 13:50:00,35.88,35.9,35.87,35.87,22888.0,33.1692,33.1877,33.16,33.16,22888.0
2017-09-12 14:00:00,35.87,35.88,35.87,35.88,7908.0,33.16,33.1692,33.16,33.1692,7908.0
2017-09-12 14:10:00,35.88,35.89,35.87,35.88,34896.0,33.1692,33.1785,33.16,33.1692,34896.0
2017-09-12 14:20:00,35.88,35.88,35.85,35.86,57624.0,33.1692,33.1692,33.1415,33.1507,57624.0
2017-09-12 14:30:00,35.86,35.86,35.83,35.83,25928.0,33.1507,33.1507,33.123,33.123,25928.0
2017-09-12 14:40:00,35.82,35.85,35.82,35.84,18308.0,33.1138,33.1415,33.1138,33.1323,18308.0
2017-09-12 14:50:00,35.83,35.84,35.82,35.83,11108.0,33.123,33.1323,33.1138,33.123,11108.0
2017-09-12 15:00:00,35.83,35.84,35.81,35.83,54620.0,33.123,33.1323,33.1045,33.123,54620.0
2017-09-12 15:10:00,35.84,35.85,35.83,35.84,96524.0,33.1323,33.1415,33.123,33.1323,96524.0
2017-09-12 15:20:00,35.84,35.87,35.84,35.86,38820.0,33.1323,33.16,33.1323,33.1507,38820.0
2017-09-12 15:30:00,35.85,35.88,35.85,35.87,30676.0,33.1415,33.1692,33.1415,33.16,30676.0
2017-09-12 15:40:00,35.87,35.88,35.87,35.87,53660.0,33.16,33.1692,33.16,33.16,53660.0
2017-09-12 15:50:00,35.87,35.91,35.87,35.91,53628.0,33.16,33.197,33.16,33.197,53628.0
2017-09-13 09:30:00,35.86,35.88,35.84,35.88,65208.0,33.1507,33.1692,33.1323,33.1692,65208.0
2017-09-13 09:40:00,35.88,35.88,35.84,35.84,27224.0,33.1692,33.1692,33.1323,33.1323,27224.0
2017-09-13 09:50:00,35.84,35.89,35.84,35.89,12020.0,33.1323,33.1785,33.1323,33.1785,12020.0
2017-09-13 10:00:00,35.88,35.88,35.87,35.87,8016.0,33.1692,33.1692,33.16,33.16,8016.0
2017-09-13 10:10:00,35.87,35.89,35.87,35.87,10984.0,33.16,33.1785,33.16,33.16,10984.0
2017-09-13 10:20:00,35.86,35.88,35.86,35.87,16840.0,33.1507,33.1692,33.1507,33.16,16840.0
2017-09-13 10:30:00,35.87,35.88,35.86,35.87,20956.0,33.16,33.1692,33.1507,33.16,20956.0
2017-09-13 10:40:00,35.86,35.86,35.84,35.84,15096.0,33.1507,33.1507,33.1323,33.1323,15096.0
2017-09-13 10:50:00,35.85,35.87,35.85,35.86,11540.0,33.1415,33.16,33.1415,33.1507,11540.0
2017-09-13 11:00:00,35.86,35.88,35.86,35.88,11636.0,33.1507,33.1692,33.1507,33.1692,11636.0
2017-09-13 11:10:00,35.88,35.88,35.87,35.88,17784.0,33.1692,33.1692,33.16,33.1692,17784.0
2017-09-13 11:20:00,35.88,35.88,35.86,35.87,15216.0,33.1692,33.1692,33.1507,33.16,15216.0
2017-09-13 11:30:00,35.87,35.87,35.83,35.83,13764.0,33.16,33.16,33.123,33.123,13764.0
2017-09-13 11:40:00,35.84,35.85,35.84,35.84,47176.0,33.1323,33.1415,33.1323,33.1323,47176.0
2017-09-13 11:50:00,35.84,35.86,35.84,35.85,13420.0,33.1323,33.1507,33.1323,33.1415,13420.0
2017-09-13 12:00:00,35.84,35.86,35.84,35.86,8776.0,33.1323,33.1507,33.1323,33.1507,8776.0
2017-09-13 12:10:00,35.85,35.86,35.85,35.86,6144.0,33.1415,33.1507,33.1415,33.1507,6144.0
2017-09-13 12:20:00,35.86,35.87,35.86,35.86,11104.0,33.1507,33.16,33.1507,33.1507,11104.0
2017-09-13 12:30:00,35.87,35.87,35.86,35.87,9388.0,33.16,33.16,33.1507,33.16,9388.0
2017-09-13 12:40:00,35.87,35.89,35.87,35.88,11236.0,33.16,33.1785,33.16,33.1692,11236.0
2017-09-13 12:50:00,35.88,35.88,35.87,35.87,17208.0,33.1692,33.1692,33.16,33.16,17208.0
2017-09-13 13:00:00,35.88,35.88,35.85,35.87,75380.0,33.1692,33.1692,33.1415,33.16,75380.0
2017-09-13 13:10:00,35.87,35.89,35.87,35.89,6240.0,33.16,33.1785,33.16,33.1785,6240.0
2017-09-13 13:20:00,35.89,35.89,35.87,35.88,26388.0,33.1785,33.1785,33.16,33.1692,26388.0
2017-09-13 13:30:00,35.88,35.88,35.87,35.87,10276.0,33.1692,33.1692,33.16,33.16,10276.0
2017-09-13 13:40:00,35.87,35.88,35.87,35.87,5292.0,33.16,33.1692,33.16,33.16,5292.0
2017-09-13 13:50:00,35.87,35.88,35.87,35.87,15784.0,33.16,33.1692,33.16,33.16,15784.0
2017-09-13 14:00:00,35.88,35.88,35.86,35.87,7820.0,33.1692,33.1692,33.1507,33.16,7820.0
2017-09-13 14:10:00,35.87,35.88,35.87,35.87,15792.0,33.16,33.1692,33.16,33.16,15792.0
2017-09-13 14:20:00,35.87,35.88,35.87,35.87,18060.0,33.16,33.1692,33.16,33.16,18060.0
2017-09-13 14:30:00,35.87,35.87,35.87,35.87,79572.0,33.16,33.16,33.16,33.16,79572.0
2017-09-13 14:40:00,35.87,35.88,35.86,35.87,15608.0,33.16,33.1692,33.1507,33.16,15608.0
2017-09-13 14:50:00,35.88,35.88,35.87,35.87,63964.0,33.1692,33.1692,33.16,33.16,63964.0
2017-09-13 15:00:00,35.87,35.88,35.86,35.87,15312.0,33.16,33.1692,33.1507,33.16,15312.0
2017-09-13 15:10:00,35.86,35.87,35.86,35.87,34676.0,33.1507,33.16,33.1507,33.16,34676.0
2017-09-13 15:20:00,35.87,35.87,35.86,35.87,9916.0,33.16,33.16,33.1507,33.16,9916.0
2017-09-13 15:30:00,35.87,35.88,35.87,35.87,174240.0,33.16,33.1692,33.16,33.16,174240.0
2017-09-13 15:40:00,35.87,35.88,35.86,35.86,18396.0,33.16,33.1692,33.1507,33.1507,18396.0
2017-09-13 15:50:00,35.87,35.9,35.86,35.9,96320.0,33.16,33.1877,33.1507,33.1877,96320.0
2017-09-14 09:30:00,35.82,35.83,35.77,35.77,58300.0,33.1138,33.123,33.0675,33.0675,58300.0
2017-09-14 09:40:00,35.77,35.84,35.77,35.81,36392.0,33.0675,33.1323,33.0675,33.1045,36392.0
2017-09-14 09:50:00,35.82,35.84,35.81,35.83,18284.0,33.1138,33.1323,33.1045,33.123,18284.0
2017-09-14 10:00:00,35.83,35.84,35.82,35.83,20552.0,33.123,33.1323,33.1138,33.123,20552.0
2017-09-14 10:10:00,35.84,35.85,35.82,35.84,12684.0,33.1323,33.1415,33.1138,33.1323,12684.0
2017-09-14 10:20:00,35.84,35.85,35.83,35.84,19432.0,33.1323,33.1415,33.123,33.1323,19432.0
2017-09-14 10:30:00,35.85,35.87,35.85,35.87,5184.0,33.1415,33.16,33.1415,33.16,5184.0
2017-09-14 10:40:00,35.86,35.88,35.86,35.88,5348.0,33.1507,33.1692,33.1507,33.1692,5348.0
2017-09-14 10:50:00,35.88,35.88,35.87,35.87,17604.0,33.1692,33.1692,33.16,33.16,17604.0
2017-09-14 11:00:00,35.88,35.89,35.87,35.88,7136.0,33.1692,33.1785,33.16,33.1692,7136.0
2017-09-14 11:10:00,35.89,35.91,35.88,35.9,16376.0,33.1785,33.197,33.1692,33.1877,16376.0
2017-09-14 11:20:00,35.9,35.91,35.9,35.9,40808.0,33.1877,33.197,33.1877,33.1877,40808.0
2017-09-14 11:30:00,35.9,35.9,35.89,35.89,23896.0,33.1877,33.1877,33.1785,33.1785,23896.0
2017-09-14 11:40:00,35.89,35.89,35.88,35.88,7288.0,33.1785,33.1785,33.1692,33.1692,7288.0
2017-09-14 11:50:00,35.88,35.88,35.87,35.88,9752.0,33.1692,33.1692,33.16,33.1692,9752.0
2017-09-14 12:00:00,35.89,35.89,35.87,35.87,12716.0,33.1785,33.1785,33.16,33.16,12716.0
2017-09-14 12:10:00,35.86,35.87,35.85,35.87,38948.0,33.1507,33.16,33.1415,33.16,38948.0
2017-09-14 12:20:00,35.85,35.86,35.84,35.86,53048.0,33.1415,33.1507,33.1323,33.1507,53048.0
2017-09-14 12:30:00,35.85,35.87,35.85,35.85,25072.0,33.1415,33.16,33.1415,33.1415,25072.0
2017-09-14 12:40:00,35.86,35.88,35.86,35.88,41584.0,33.1507,33.1692,33.1507,33.1692,41584.0
2017-09-14 12:50:00,35.88,35.89,35.88,35.88,10456.0,33.1692,33.1785,33.1692,33.1692,10456.0
2017-09-14 13:00:00,35.88,35.88,35.87,35.88,22288.0,33.1692,33.1692,33.16,33.1692,22288.0
2017-09-14 13:10:00,35.88,35.88,35.87,35.87,7792.0,33.1692,33.1692,33.16,33.16,7792.0
2017-09-14 13:20:00,35.87,35.88,35.87,35.87,7812.0,33.16,33.1692,33.16,33.16,7812.0
2017-09-14 13:30:00,35.87,35.87,35.86,35.87,5808.0,33.16,33.16,33.1507,33.16,5808.0
2017-09-14 13:40:00,35.87,35.87,35.86,35.87,19668.0,33.16,33.16,33.1507,33.16,19668.0
2017-09-14 13:50:00,35.87,35.87,35.86,35.86,45996.0,33.16,33.16,33.1507,33.1507,45996.0
2017-09-14 14:00:00,35.86,35.88,35.85,35.87,31208.0,33.1507,33.1692,33.1415,33.16,31208.0
2017-09-14 14:10:00,35.87,35.88,35.87,35.88,8416.0,33.16,33.1692,33.16,33.1692,8416.0
2017-09-14 14:20:00,35.88,35.89,35.88,35.88,49868.0,33.1692,33.1785,33.1692,33.1692,49868.0
2017-09-14 14:30:00,35.88,35.88,35.87,35.88,37372.0,33.1692,33.1692,33.16,33.1692,37372.0
2017-09-14 14:40:00,35.88,35.89,35.88,35.89,20428.0,33.1692,33.1785,33.1692,33.1785,20428.0
2017-09-14 14:50:00,35.89,35.9,35.88,35.89,25444.0,33.1785,33.1877,33.1692,33.1785,25444.0
2017-09-14 15:00:00,35.88,35.89,35.88,35.88,41292.0,33.1692,33.1785,33.1692,33.1692,41292.0
2017-09-14 15:10:00,35.88,35.88,35.86,35.86,77216.0,33.1692,33.1692,33.1507,33.1507,77216.0
2017-09-14 15:20:00,35.87,35.87,35.85,35.87,97168.0,33.16,33.16,33.1415,33.16,97168.0
2017-09-14 15:30:00,35.87,35.88,35.86,35.88,39264.0,33.16,33.1692,33.1507,33.1692,39264.0
2017-09-14 15:40:00,35.88,35.88,35.85,35.85,33676.0,33.1692,33.1692,33.1415,33.1415,33676.0
2017-09-14 15:50:00,35.85,35.87,35.85,35.87,197412.0,33.1415,33.16,33.1415,33.16,197412.0
2017-09-15 09:30:00,35.87,35.88,35.83,35.84,221144.0,33.16,33.1692,33.123,33.1323,221144.0
2017-09-15 09:40:00,35.83,35.84,35.82,35.84,74636.0,33.123,33.1323,33.1138,33.1323,74636.0
2017-09-15 09:50:00,35.85,35.86,35.83,35.83,26552.0,33.1415,33.1507,33.123,33.123,26552.0
2017-09-15 10:00:00,35.83,35.85,35.83,35.84,10972.0,33.123,33.1415,33.123,33.1323,10972.0
2017-09-15 10:10:00,35.83,35.85,35.83,35.85,10204.0,33.123,33.1415,33.123,33.1415,10204.0
2017-09-15 10:20:00,35.85,35.85,35.83,35.84,7948.0,33.1415,33.1415,33.123,33.1323,7948.0
2017-09-15 10:30:00,35.84,35.87,35.84,35.87,16356.0,33.1323,33.16,33.1323,33.16,16356.0
2017-09-15 10:40:00,35.88,35.91,35.87,35.91,9468.0,33.1692,33.197,33.16,33.197,9468.0
2017-09-15 10:50:00,35.91,35.94,35.91,35.93,16304.0,33.197,33.2247,33.197,33.2155,16304.0
2017-09-15 11:00:00,35.92,35.93,35.91,35.91,25908.0,33.2062,33.2155,33.197,33.197,25908.0
2017-09-15 11:10:00,35.91,35.92,35.91,35.91,6612.0,33.197,33.2062,33.197,33.197,6612.0
2017-09-15 11:20:00,35.91,35.91,35.91,35.91,4796.0,33.197,33.197,33.197,33.197,4796.0
2017-09-15 11:30:00,35.91,35.92,35.89,35.89,12308.0,33.197,33.2062,33.1785,33.1785,12308.0
2017-09-15 11:40:00,35.89,35.9,35.89,35.9,14636.0,33.1785,33.1877,33.1785,33.1877,14636.0
2017-09-15 11:50:00,35.9,35.92,35.9,35.91,9884.0,33.1877,33.2062,33.1877,33.197,9884.0
2017-09-15 12:00:00,35.91,35.92,35.91,35.92,17328.0,33.197,33.2062,33.197,33.2062,17328.0
2017-09-15 12:10:00,35.92,35.92,35.91,35.92,14448.0,33.2062,33.2062,33.197,33.2062,14448.0
2017-09-15 12:20:00,35.91,35.92,35.91,35.92,13484.0,33.197,33.2062,33.197,33.2062,13484.0
2017-09-15 12:30:00,35.92,35.92,35.91,35.91,19092.0,33.2062,33.2062,33.197,33.197,19092.0
2017-09-15 12:40:00,35.89,35.9,35.88,35.88,21448.0,33.1785,33.1877,33.1692,33.1692,21448.0
2017-09-15 12:50:00,35.89,35.9,35.88,35.89,38240.0,33.1785,33.1877,33.1692,33.1785,38240.0
2017-09-15 13:00:00,35.88,35.89,35.88,35.89,5324.0,33.1692,33.1785,33.1692,33.1785,5324.0
2017-09-15 13:10:00,35.89,35.89,35.88,35.89,4872.0,33.1785,33.1785,33.1692,33.1785,4872.0
2017-09-15 13:20:00,35.89,35.89,35.88,35.88,10324.0,33.1785,33.1785,33.1692,33.1692,10324.0
2017-09-15 13:30:00,35.88,35.89,35.88,35.89,17268.0,33.1692,33.1785,33.1692,33.1785,17268.0
2017-09-15 13:40:00,35.88,35.88,35.87,35.87,8928.0,33.1692,33.1692,33.16,33.16,8928.0
2017-09-15 13:50:00,35.87,35.87,35.86,35.87,11224.0,33.16,33.16,33.1507,33.16,11224.0
2017-09-15 14:00:00,35.88,35.88,35.87,35.88,6288.0,33.1692,33.1692,33.16,33.1692,6288.0
2017-09-15 14:10:00,35.88,35.88,35.87,35.87,27484.0,33.1692,33.1692,33.16,33.16,27484.0
2017-09-15 14:20:00,35.87,35.87,35.86,35.87,34244.0,33.16,33.16,33.1507,33.16,34244.0
2017-09-15 14:30:00,35.88,35.88,35.87,35.87,16264.0,33.1692,33.1692,33.16,33.16,16264.0
2017-09-15 14:40:00,35.87,35.88,35.87,35.88,8216.0,33.16,33.1692,33.16,33.1692,8216.0
2017-09-15 14:50:00,35.88,35.88,35.87,35.88,19440.0,33.1692,33.1692,33.16,33.1692,19440.0
2017-09-15 15:00:00,35.88,35.88,35.88,35.88,41312.0,33.1692,33.1692,33.1692,33.1692,41312.0
2017-09-15 15:10:00,35.88,35.89,35.88,35.89,8704.0,33.1692,33.1785,33.1692,33.1785,8704.0
2017-09-15 15:20:00,35.89,35.9,35.88,35.89,41400.0,33.1785,33.1877,33.1692,33.1785,41400.0
2017-09-15 15:30:00,35.88,35.89,35.88,35.89,25440.0,33.1692,33.1785,33.1692,33.1785,25440.0
2017-09-15 15:40:00,35.89,35.89,35.88,35.88,24712.0,33.1785,33.1785,33.1692,33.1692,24712.0
2017-09-15 15:50:00,35.89,35.91,35.88,35.89,229760.0,33.1785,33.197,33.1692,33.1785,229760.0
2017-09-18 09:30:00,35.96,35.98,35.93,35.98,51588.0,33.2432,33.2617,33.2155,33.2617,51588.0
2017-09-18 09:40:00,35.98,36.0,35.98,36.0,6476.0,33.2617,33.2802,33.2617,33.2802,6476.0
2017-09-18 09:50:00,36.0,36.01,35.99,35.99,7512.0,33.2802,33.2894,33.2709,33.2709,7512.0
2017-09-18 10:00:00,35.99,36.01,35.99,35.99,15080.0,33.2709,33.2894,33.2709,33.2709,15080.0
2017-09-18 10:10:00,35.99,35.99,35.98,35.98,28228.0,33.2709,33.2709,33.2617,33.2617,28228.0
2017-09-18 10:20:00,35.98,35.99,35.96,35.98,8480.0,33.2617,33.2709,33.2432,33.2617,8480.0
2017-09-18 10:30:00,35.99,35.99,35.98,35.98,9452.0,33.2709,33.2709,33.2617,33.2617,9452.0
2017-09-18 10:40:00,35.98,35.99,35.97,35.98,44916.0,33.2617,33.2709,33.2524,33.2617,44916.0
2017-09-18 10:50:00,35.98,35.99,35.98,35.99,15808.0,33.2617,33.2709,33.2617,33.2709,15808.0
2017-09-18 11:00:00,35.98,36.0,35.98,35.99,22388.0,33.2617,33.2802,33.2617,33.2709,22388.0
2017-09-18 11:10:00,35.99,36.0,35.99,35.99,18060.0,33.2709,33.2802,33.2709,33.2709,18060.0
2017-09-18 11:20:00,35.99,36.0,35.98,36.0,9444.0,33.2709,33.2802,33.2617,33.2802,9444.0
2017-09-18 11:30:00,36.01,36.01,35.99,35.99,9972.0,33.2894,33.2894,33.2709,33.2709,9972.0
2017-09-18 11:40:00,35.99,36.0,35.99,35.99,8612.0,33.2709,33.2802,33.2709,33.2709,8612.0
2017-09-18 11:50:00,35.99,35.99,35.98,35.98,14784.0,33.2709,33.2709,33.2617,33.2617,14784.0
2017-09-18 12:00:00,35.99,35.99,35.98,35.99,4088.0,33.2709,33.2709,33.2617,33.2709,4088.0
2017-09-18 12:10:00,35.99,35.99,35.98,35.98,10952.0,33.2709,33.2709,33.2617,33.2617,10952.0
2017-09-18 12:20:00,35.98,35.98,35.97,35.98,4464.0,33.2617,33.2617,33.2524,33.2617,4464.0
2017-09-18 12:30:00,35.98,35.98,35.97,35.97,10164.0,33.2617,33.2617,33.2524,33.2524,10164.0
2017-09-18 12:40:00,35.97,35.97,35.95,35.95,14180.0,33.2524,33.2524,33.2339,33.2339,14180.0
2017-09-18 12:50:00,35.95,35.97,35.95,35.97,29700.0,33.2339,33.2524,33.2339,33.2524,29700.0
2017-09-18 13:00:00,35.97,35.97,35.95,35.95,12720.0,33.2524,33.2524,33.2339,33.2339,12720.0
2017-09-18 13:10:00,35.95,35.97,35.95,35.96,6172.0,33.2339,33.2524,33.2339,33.2432,6172.0
2017-09-18 13:20:00,35.96,35.96,35.95,35.95,5012.0,33.2432,33.2432,33.2339,33.2339,5012.0
2017-09-18 13:30:00,35.96,35.97,35.96,35.97,25280.0,33.2432,33.2524,33.2432,33.2524,25280.0
2017-09-18 13:40:00,35.97,35.98,35.97,35.98,11720.0,33.2524,33.2617,33.2524,33.2617,11720.0
2017-09-18 13:50:00,35.98,35.98,35.97,35.97,10480.0,33.2617,33.2617,33.2524,33.2524,10480.0
2017-09-18 14:00:00,35.97,35.97,35.95,35.95,12600.0,33.2524,33.2524,33.2339,33.2339,12600.0
2017-09-18 14:10:00,35.95,35.95,35.88,35.88,53176.0,33.2339,33.2339,33.1692,33.1692,53176.0
2017-09-18 14:20:00,35.88,35.9,35.87,35.89,20404.0,33.1692,33.1877,33.16,33.1785,20404.0
2017-09-18 14:30:00,35.89,35.9,35.85,35.85,33032.0,33.1785,33.1877,33.1415,33.1415,33032.0
2017-09-18 14:40:00,35.86,35.86,35.84,35.86,37624.0,33.1507,33.1507,33.1323,33.1507,37624.0
2017-09-18 14:50:00,35.86,35.88,35.86,35.88,21472.0,33.1507,33.1692,33.1507,33.1692,21472.0
2017-09-18 15:00:00,35.87,35.9,35.87,35.88,21716.0,33.16,33.1877,33.16,33.1692,21716.0
2017-09-18 15:10:00,35.88,35.89,35.87,35.89,37208.0,33.1692,33.1785,33.16,33.1785,37208.0
2017-09-18 15:20:00,35.88,35.91,35.88,35.9,69612.0,33.1692,33.197,33.1692,33.1877,69612.0
2017-09-18 15:30:00,35.9,35.92,35.89,35.92,38916.0,33.1877,33.2062,33.1785,33.2062,38916.0
2017-09-18 15:40:00,35.92,35.93,35.91,35.92,89368.0,33.2062,33.2155,33.197,33.2062,89368.0
2017-09-18 15:50:00,35.92,35.93,35.9,35.91,46224.0,33.2062,33.2155,33.1877,33.197,46224.0
2017-09-19 09:30:00,35.97,35.98,35.92,35.92,64104.0,33.2524,33.2617,33.2062,33.2062,64104.0
2017-09-19 09:40:00,35.92,35.93,35.89,35.92,98856.0,33.2062,33.2155,33.1785,33.2062,98856.0
2017-09-19 09:50:00,35.91,35.92,35.89,35.89,29088.0,33.197,33.2062,33.1785,33.1785,29088.0
2017-09-19 10:00:00,35.89,35.91,35.88,35.91,11660.0,33.1785,33.197,33.1692,33.197,11660.0
2017-09-19 10:10:00,35.9,35.92,35.89,35.91,23548.0,33.1877,33.2062,33.1785,33.197,23548.0
2017-09-19 10:20:00,35.91,35.93,35.89,35.93,27992.0,33.197,33.2155,33.1785,33.2155,27992.0
2017-09-19 10:30:00,35.94,35.95,35.92,35.95,11548.0,33.2247,33.2339,33.2062,33.2339,11548.0
2017-09-19 10:40:00,35.93,35.94,35.93,35.93,15336.0,33.2155,33.2247,33.2155,33.2155,15336.0
2017-09-19 10:50:00,35.92,35.93,35.92,35.93,63196.0,33.2062,33.2155,33.2062,33.2155,63196.0
2017-09-19 11:00:00,35.92,35.92,35.88,35.89,21176.0,33.2062,33.2062,33.1692,33.1785,21176.0
2017-09-19 11:10:00,35.88,35.91,35.88,35.9,17188.0,33.1692,33.197,33.1692,33.1877,17188.0
2017-09-19 11:20:00,35.91,35.92,35.9,35.91,8876.0,33.197,33.2062,33.1877,33.197,8876.0
2017-09-19 11:30:00,35.92,35.93,35.92,35.93,21200.0,33.2062,33.2155,33.2062,33.2155,21200.0
2017-09-19 11:40:00,35.92,35.93,35.92,35.93,22684.0,33.2062,33.2155,33.2062,33.2155,22684.0
2017-09-19 11:50:00,35.93,35.93,35.92,35.92,54340.0,33.2155,33.2155,33.2062,33.2062,54340.0
2017-09-19 12:00:00,35.94,35.96,35.94,35.95,14216.0,33.2247,33.2432,33.2247,33.2339,14216.0
2017-09-19 12:10:00,35.95,35.95,35.94,35.94,6344.0,33.2339,33.2339,33.2247,33.2247,6344.0
2017-09-19 12:20:00,35.94,35.94,35.94,35.94,5728.0,33.2247,33.2247,33.2247,33.2247,5728.0
2017-09-19 12:30:00,35.94,35.95,35.93,35.94,14440.0,33.2247,33.2339,33.2155,33.2247,14440.0
2017-09-19 12:40:00,35.93,35.94,35.93,35.94,8820.0,33.2155,33.2247,33.2155,33.2247,8820.0
2017-09-19 12:50:00,35.94,35.94,35.93,35.93,26176.0,33.2247,33.2247,33.2155,33.2155,26176.0
2017-09-19 13:00:00,35.92,35.93,35.92,35.93,11904.0,33.2062,33.2155,33.2062,33.2155,11904.0
2017-09-19 13:10:00,35.93,35.93,35.92,35.92,9116.0,33.2155,33.2155,33.2062,33.2062,9116.0
2017-09-19 13:20:00,35.92,35.92,35.91,35.92,57676.0,33.2062,33.2062,33.197,33.2062,57676.0
2017-09-19 13:30:00,35.92,35.93,35.92,35.93,18284.0,33.2062,33.2155,33.2062,33.2155,18284.0
2017-09-19 13:40:00,35.93,35.94,35.92,35.93,13736.0,33.2155,33.2247,33.2062,33.2155,13736.0
2017-09-19 13:50:00,35.93,35.93,35.93,35.93,20632.0,33.2155,33.2155,33.2155,33.2155,20632.0
2017-09-19 14:00:00,35.93,35.94,35.93,35.94,20200.0,33.2155,33.2247,33.2155,33.2247,20200.0
2017-09-19 14:10:00,35.94,35.94,35.92,35.93,15064.0,33.2247,33.2247,33.2062,33.2155,15064.0
2017-09-19 14:20:00,35.93,35.93,35.92,35.92,10036.0,33.2155,33.2155,33.2062,33.2062,10036.0
2017-09-19 14:30:00,35.92,35.94,35.92,35.94,38164.0,33.2062,33.2247,33.2062,33.2247,38164.0
2017-09-19 14:40:00,35.93,35.94,35.93,35.94,12664.0,33.2155,33.2247,33.2155,33.2247,12664.0
2017-09-19 14:50:00,35.94,35.94,35.92,35.92,16244.0,33.2247,33.2247,33.2062,33.2062,16244.0
2017-09-19 15:00:00,35.92,35.93,35.92,35.92,30136.0,33.2062,33.2155,33.2062,33.2062,30136.0
2017-09-19 15:10:00,35.92,35.93,35.92,35.92,26428.0,33.2062,33.2155,33.2062,33.2062,26428.0
2017-09-19 15:20:00,35.92,35.94,35.92,35.93,36916.0,33.2062,33.2247,33.2062,33.2155,36916.0
2017-09-19 15:30:00,35.94,35.94,35.93,35.94,21732.0,33.2247,33.2247,33.2155,33.2247,21732.0
2017-09-19 15:40:00,35.94,35.94,35.92,35.93,30000.0,33.2247,33.2247,33.2062,33.2155,30000.0
2017-09-19 15:50:00,35.93,35.93,35.92,35.93,76028.0,33.2155,33.2155,33.2062,33.2155,76028.0
2017-09-20 09:30:00,35.94,35.95,35.92,35.94,57292.0,33.2247,33.2339,33.2062,33.2247,57292.0
2017-09-20 09:40:00,35.96,35.96,35.95,35.95,9016.0,33.2432,33.2432,33.2339,33.2339,9016.0
2017-09-20 09:50:00,35.95,35.95,35.92,35.93,4628.0,33.2339,33.2339,33.2062,33.2155,4628.0
2017-09-20 10:00:00,35.93,35.94,35.92,35.93,30316.0,33.2155,33.2247,33.2062,33.2155,30316.0
2017-09-20 10:10:00,35.92,35.93,35.92,35.92,10688.0,33.2062,33.2155,33.2062,33.2062,10688.0
2017-09-20 10:20:00,35.91,35.93,35.91,35.92,5216.0,33.197,33.2155,33.197,33.2062,5216.0
2017-09-20 10:30:00,35.93,35.94,35.92,35.93,21936.0,33.2155,33.2247,33.2062,33.2155,21936.0
2017-09-20 10:40:00,35.93,35.93,35.91,35.92,12344.0,33.2155,33.2155,33.197,33.2062,12344.0
2017-09-20 10:50:00,35.93,35.93,35.85,35.85,12848.0,33.2155,33.2155,33.1415,33.1415,12848.0
2017-09-20 11:00:00,35.85,35.86,35.84,35.86,43080.0,33.1415,33.1507,33.1323,33.1507,43080.0
2017-09-20 11:10:00,35.85,35.88,35.85,35.88,26284.0,33.1415,33.1692,33.1415,33.1692,26284.0
2017-09-20 11:20:00,35.87,35.87,35.86,35.86,8268.0,33.16,33.16,33.1507,33.1507,8268.0
2017-09-20 11:30:00,35.87,35.89,35.87,35.88,15548.0,33.16,33.1785,33.16,33.1692,15548.0
2017-09-20 11:40:00,35.88,35.88,35.88,35.88,8612.0,33.1692,33.1692,33.1692,33.1692,8612.0
2017-09-20 11:50:00,35.88,35.89,35.88,35.89,14792.0,33.1692,33.1785,33.1692,33.1785,14792.0
2017-09-20 12:00:00,35.9,35.91,35.9,35.9,5348.0,33.1877,33.197,33.1877,33.1877,5348.0
2017-09-20 12:10:00,35.9,35.91,35.89,35.91,7236.0,33.1877,33.197,33.1785,33.197,7236.0
2017-09-20 12:20:00,35.91,35.93,35.91,35.92,8336.0,33.197,33.2155,33.197,33.2062,8336.0
2017-09-20 12:30:00,35.92,35.93,35.92,35.93,26136.0,33.2062,33.2155,33.2062,33.2155,26136.0
2017-09-20 12:40:00,35.93,35.94,35.93,35.93,4948.0,33.2155,33.2247,33.2155,33.2155,4948.0
2017-09-20 12:50:00,35.93,35.93,35.92,35.92,22360.0,33.2155,33.2155,33.2062,33.2062,22360.0
2017-09-20 13:00:00,35.92,35.92,35.91,35.91,13032.0,33.2062,33.2062,33.197,33.197,13032.0
2017-09-20 13:10:00,35.9,35.9,35.87,35.87,43516.0,33.1877,33.1877,33.16,33.16,43516.0
2017-09-20 13:20:00,35.87,35.88,35.87,35.88,12540.0,33.16,33.1692,33.16,33.1692,12540.0
2017-09-20 13:30:00,35.88,35.88,35.87,35.87,11848.0,33.1692,33.1692,33.16,33.16,11848.0
2017-09-20 13:40:00,35.88,35.89,35.87,35.89,5000.0,33.1692,33.1785,33.16,33.1785,5000.0
2017-09-20 13:50:00,35.89,35.9,35.88,35.9,13732.0,33.1785,33.1877,33.1692,33.1877,13732.0
2017-09-20 14:00:00,35.89,35.89,35.79,35.83,96608.0,33.1785,33.1785,33.086,33.123,96608.0
2017-09-20 14:10:00,35.82,35.85,35.8,35.8,70496.0,33.1138,33.1415,33.0953,33.0953,70496.0
2017-09-20 14:20:00,35.79,35.79,35.71,35.74,260656.0,33.086,33.086,33.0121,33.0398,260656.0
2017-09-20 14:30:00,35.73,35.74,35.7,35.74,66672.0,33.0306,33.0398,33.0028,33.0398,66672.0
2017-09-20 14:40:00,35.74,35.81,35.72,35.81,101780.0,33.0398,33.1045,33.0213,33.1045,101780.0
2017-09-20 14:50:00,35.81,35.83,35.8,35.82,29476.0,33.1045,33.123,33.0953,33.1138,29476.0
2017-09-20 15:00:00,35.81,35.81,35.79,35.79,44000.0,33.1045,33.1045,33.086,33.086,44000.0
2017-09-20 15:10:00,35.8,35.83,35.8,35.82,25808.0,33.0953,33.123,33.0953,33.1138,25808.0
2017-09-20 15:20:00,35.83,35.85,35.83,35.85,15524.0,33.123,33.1415,33.123,33.1415,15524.0
2017-09-20 15:30:00,35.85,35.88,35.85,35.87,92640.0,33.1415,33.1692,33.1415,33.16,92640.0
2017-09-20 15:40:00,35.87,35.88,35.85,35.88,41412.0,33.16,33.1692,33.1415,33.1692,41412.0
2017-09-20 15:50:00,35.89,35.92,35.89,35.91,75568.0,33.1785,33.2062,33.1785,33.197,75568.0
2017-09-21 09:30:00,35.87,35.88,35.81,35.82,74688.0,33.16,33.1692,33.1045,33.1138,74688.0
2017-09-21 09:40:00,35.83,35.84,35.8,35.81,162032.0,33.123,33.1323,33.0953,33.1045,162032.0
2017-09-21 09:50:00,35.8,35.8,35.74,35.78,26284.0,33.0953,33.0953,33.0398,33.0768,26284.0
2017-09-21 10:00:00,35.78,35.8,35.76,35.77,15672.0,33.0768,33.0953,33.0583,33.0675,15672.0
2017-09-21 10:10:00,35.78,35.79,35.77,35.77,3316.0,33.0768,33.086,33.0675,33.0675,3316.0
2017-09-21 10:20:00,35.77,35.77,35.73,35.75,29760.0,33.0675,33.0675,33.0306,33.0491,29760.0
2017-09-21 10:30:00,35.74,35.77,35.74,35.77,14160.0,33.0398,33.0675,33.0398,33.0675,14160.0
2017-09-21 10:40:00,35.76,35.77,35.74,35.77,6976.0,33.0583,33.0675,33.0398,33.0675,6976.0
2017-09-21 10:50:00,35.79,35.81,35.78,35.8,24632.0,33.086,33.1045,33.0768,33.0953,24632.0
2017-09-21 11:00:00,35.81,35.81,35.8,35.81,18896.0,33.1045,33.1045,33.0953,33.1045,18896.0
2017-09-21 11:10:00,35.83,35.83,35.82,35.82,2956.0,33.123,33.123,33.1138,33.1138,2956.0
2017-09-21 11:20:00,35.82,35.84,35.82,35.84,12488.0,33.1138,33.1323,33.1138,33.1323,12488.0
2017-09-21 11:30:00,35.84,35.84,35.82,35.82,7452.0,33.1323,33.1323,33.1138,33.1138,7452.0
2017-09-21 11:40:00,35.82,35.83,35.82,35.82,7732.0,33.1138,33.123,33.1138,33.1138,7732.0
2017-09-21 11:50:00,35.82,35.83,35.82,35.82,12844.0,33.1138,33.123,33.1138,33.1138,12844.0
2017-09-21 12:00:00,35.82,35.83,35.82,35.83,17404.0,33.1138,33.123,33.1138,33.123,17404.0
2017-09-21 12:10:00,35.83,35.85,35.83,35.84,21532.0,33.123,33.1415,33.123,33.1323,21532.0
2017-09-21 12:20:00,35.84,35.85,35.83,35.84,30660.0,33.1323,33.1415,33.123,33.1323,30660.0
2017-09-21 12:30:00,35.82,35.83,35.82,35.83,6332.0,33.1138,33.123,33.1138,33.123,6332.0
2017-09-21 12:40:00,35.82,35.83,35.8,35.82,13260.0,33.1138,33.123,33.0953,33.1138,13260.0
2017-09-21 12:50:00,35.82,35.83,35.82,35.83,15408.0,33.1138,33.123,33.1138,33.123,15408.0
2017-09-21 13:00:00,35.82,35.84,35.82,35.84,12348.0,33.1138,33.1323,33.1138,33.1323,12348.0
2017-09-21 13:10:00,35.85,35.85,35.84,35.85,21048.0,33.1415,33.1415,33.1323,33.1415,21048.0
2017-09-21 13:20:00,35.85,35.85,35.84,35.84,10264.0,33.1415,33.1415,33.1323,33.1323,10264.0
2017-09-21 13:30:00,35.84,35.84,35.83,35.84,29892.0,33.1323,33.1323,33.123,33.1323,29892.0
2017-09-21 13:40:00,35.83,35.84,35.82,35.82,80400.0,33.123,33.1323,33.1138,33.1138,80400.0
2017-09-21 13:50:00,35.83,35.84,35.82,35.83,25020.0,33.123,33.1323,33.1138,33.123,25020.0
2017-09-21 14:00:00,35.83,35.83,35.83,35.83,4756.0,33.123,33.123,33.123,33.123,4756.0
2017-09-21 14:10:00,35.83,35.84,35.82,35.82,29268.0,33.123,33.1323,33.1138,33.1138,29268.0
2017-09-21 14:20:00,35.81,35.82,35.81,35.82,6000.0,33.1045,33.1138,33.1045,33.1138,6000.0
2017-09-21 14:30:00,35.81,35.81,35.8,35.81,17112.0,33.1045,33.1045,33.0953,33.1045,17112.0
2017-09-21 14:40:00,35.81,35.81,35.78,35.79,26768.0,33.1045,33.1045,33.0768,33.086,26768.0
2017-09-21 14:50:00,35.79,35.82,35.79,35.81,69888.0,33.086,33.1138,33.086,33.1045,69888.0
2017-09-21 15:00:00,35.81,35.82,35.81,35.82,28060.0,33.1045,33.1138,33.1045,33.1138,28060.0
2017-09-21 15:10:00,35.82,35.82,35.79,35.8,117340.0,33.1138,33.1138,33.086,33.0953,117340.0
2017-09-21 15:20:00,35.8,35.82,35.8,35.82,144812.0,33.0953,33.1138,33.0953,33.1138,144812.0
2017-09-21 15:30:00,35.82,35.83,35.81,35.82,12468.0,33.1138,33.123,33.1045,33.1138,12468.0
2017-09-21 15:40:00,35.82,35.82,35.79,35.8,17540.0,33.1138,33.1138,33.086,33.0953,17540.0
2017-09-21 15:50:00,35.79,35.79,35.77,35.77,96252.0,33.086,33.086,33.0675,33.0675,96252.0
2017-09-22 09:30:00,35.71,35.76,35.7,35.74,89056.0,33.0121,33.0583,33.0028,33.0398,89056.0
2017-09-22 09:40:00,35.74,35.77,35.74,35.75,61072.0,33.0398,33.0675,33.0398,33.0491,61072.0
2017-09-22 09:50:00,35.75,35.76,35.72,35.72,23324.0,33.0491,33.0583,33.0213,33.0213,23324.0
2017-09-22 10:00:00,35.73,35.77,35.73,35.77,830684.0,33.0306,33.0675,33.0306,33.0675,830684.0
2017-09-22 10:10:00,35.77,35.77,35.77,35.77,8676.0,33.0675,33.0675,33.0675,33.0675,8676.0
2017-09-22 10:20:00,35.77,35.77,35.75,35.76,10800.0,33.0675,33.0675,33.0491,33.0583,10800.0
2017-09-22 10:30:00,35.76,35.77,35.75,35.77,4344.0,33.0583,33.0675,33.0491,33.0675,4344.0
2017-09-22 10:40:00,35.77,35.77,35.74,35.74,18980.0,33.0675,33.0675,33.0398,33.0398,18980.0
2017-09-22 10:50:00,35.74,35.74,35.71,35.71,16552.0,33.0398,33.0398,33.0121,33.0121,16552.0
2017-09-22 11:00:00,35.71,35.73,35.71,35.72,5688.0,33.0121,33.0306,33.0121,33.0213,5688.0
2017-09-22 11:10:00,35.72,35.73,35.71,35.71,6504.0,33.0213,33.0306,33.0121,33.0121,6504.0
2017-09-22 11:20:00,35.71,35.72,35.7,35.7,15248.0,33.0121,33.0213,33.0028,33.0028,15248.0
2017-09-22 11:30:00,35.71,35.72,35.7,35.72,8604.0,33.0121,33.0213,33.0028,33.0213,8604.0
2017-09-22 11:40:00,35.72,35.73,35.72,35.72,14396.0,33.0213,33.0306,33.0213,33.0213,14396.0
2017-09-22 11:50:00,35.72,35.74,35.71,35.73,6360.0,33.0213,33.0398,33.0121,33.0306,6360.0
2017-09-22 12:00:00,35.73,35.74,35.72,35.73,11544.0,33.0306,33.0398,33.0213,33.0306,11544.0
2017-09-22 12:10:00,35.74,35.74,35.72,35.72,12292.0,33.0398,33.0398,33.0213,33.0213,12292.0
2017-09-22 12:20:00,35.72,35.73,35.72,35.73,5936.0,33.0213,33.0306,33.0213,33.0306,5936.0
2017-09-22 12:30:00,35.72,35.73,35.72,35.73,7252.0,33.0213,33.0306,33.0213,33.0306,7252.0
2017-09-22 12:40:00,35.74,35.74,35.73,35.73,7812.0,33.0398,33.0398,33.0306,33.0306,7812.0
2017-09-22 12:50:00,35.73,35.74,35.71,35.71,10168.0,33.0306,33.0398,33.0121,33.0121,10168.0
2017-09-22 13:00:00,35.72,35.72,35.71,35.72,13268.0,33.0213,33.0213,33.0121,33.0213,13268.0
2017-09-22 13:10:00,35.72,35.72,35.69,35.69,11120.0,33.0213,33.0213,32.9936,32.9936,11120.0
2017-09-22 13:20:00,35.69,35.71,35.69,35.71,5796.0,32.9936,33.0121,32.9936,33.0121,5796.0
2017-09-22 13:30:00,35.71,35.72,35.71,35.72,9440.0,33.0121,33.0213,33.0121,33.0213,9440.0
2017-09-22 13:40:00,35.71,35.72,35.71,35.72,7296.0,33.0121,33.0213,33.0121,33.0213,7296.0
2017-09-22 13:50:00,35.71,35.74,35.71,35.74,66244.0,33.0121,33.0398,33.0121,33.0398,66244.0
2017-09-22 14:00:00,35.73,35.74,35.73,35.74,110876.0,33.0306,33.0398,33.0306,33.0398,110876.0
2017-09-22 14:10:00,35.73,35.74,35.73,35.74,18032.0,33.0306,33.0398,33.0306,33.0398,18032.0
2017-09-22 14:20:00,35.74,35.75,35.74,35.74,44512.0,33.0398,33.0491,33.0398,33.0398,44512.0
2017-09-22 14:30:00,35.74,35.74,35.74,35.74,50440.0,33.0398,33.0398,33.0398,33.0398,50440.0
2017-09-22 14:40:00,35.74,35.74,35.74,35.74,33632.0,33.0398,33.0398,33.0398,33.0398,33632.0
2017-09-22 14:50:00,35.74,35.75,35.74,35.74,50328.0,33.0398,33.0491,33.0398,33.0398,50328.0
2017-09-22 15:00:00,35.74,35.75,35.74,35.74,24824.0,33.0398,33.0491,33.0398,33.0398,24824.0
2017-09-22 15:10:00,35.74,35.75,35.74,35.75,7680.0,33.0398,33.0491,33.0398,33.0491,7680.0
2017-09-22 15:20:00,35.75,35.75,35.74,35.75,14588.0,33.0491,33.0491,33.0398,33.0491,14588.0
2017-09-22 15:30:00,35.76,35.76,35.75,35.75,38588.0,33.0583,33.0583,33.0491,33.0491,38588.0
2017-09-22 15:40:00,35.76,35.78,35.76,35.77,46160.0,33.0583,33.0768,33.0583,33.0675,46160.0
2017-09-22 15:50:00,35.78,35.79,35.76,35.76,114908.0,33.0768,33.086,33.0583,33.0583,114908.0
2017-09-25 09:30:00,35.7,35.7,35.63,35.63,410808.0,33.0028,33.0028,32.9381,32.9381,410808.0
2017-09-25 09:40:00,35.67,35.68,35.63,35.63,33200.0,32.9751,32.9843,32.9381,32.9381,33200.0
2017-09-25 09:50:00,35.63,35.66,35.62,35.63,25624.0,32.9381,32.9659,32.9289,32.9381,25624.0
2017-09-25 10:00:00,35.65,35.68,35.62,35.68,36468.0,32.9566,32.9843,32.9289,32.9843,36468.0
2017-09-25 10:10:00,35.67,35.7,35.67,35.67,15296.0,32.9751,33.0028,32.9751,32.9751,15296.0
2017-09-25 10:20:00,35.68,35.68,35.64,35.65,415456.0,32.9843,32.9843,32.9474,32.9566,415456.0
2017-09-25 10:30:00,35.65,35.65,35.57,35.57,212676.0,32.9566,32.9566,32.8827,32.8827,212676.0
2017-09-25 10:40:00,35.57,35.59,35.55,35.57,30476.0,32.8827,32.9011,32.8642,32.8827,30476.0
2017-09-25 10:50:00,35.57,35.57,35.51,35.52,90676.0,32.8827,32.8827,32.8272,32.8364,90676.0
2017-09-25 11:00:00,35.51,35.51,35.47,35.49,88280.0,32.8272,32.8272,32.7902,32.8087,88280.0
2017-09-25 11:10:00,35.5,35.52,35.5,35.52,24068.0,32.8179,32.8364,32.8179,32.8364,24068.0
2017-09-25 11:20:00,35.54,35.57,35.51,35.56,28248.0,32.8549,32.8827,32.8272,32.8734,28248.0
2017-09-25 11:30:00,35.56,35.56,35.54,35.54,56344.0,32.8734,32.8734,32.8549,32.8549,56344.0
2017-09-25 11:40:00,35.53,35.54,35.5,35.52,34588.0,32.8457,32.8549,32.8179,32.8364,34588.0
2017-09-25 11:50:00,35.52,35.52,35.49,35.52,77068.0,32.8364,32.8364,32.8087,32.8364,77068.0
2017-09-25 12:00:00,35.51,35.51,35.49,35.49,14260.0,32.8272,32.8272,32.8087,32.8087,14260.0
2017-09-25 12:10:00,35.48,35.49,35.46,35.47,17196.0,32.7995,32.8087,32.781,32.7902,17196.0
2017-09-25 12:20:00,35.46,35.5,35.45,35.49,89356.0,32.781,32.8179,32.7717,32.8087,89356.0
2017-09-25 12:30:00,35.49,35.51,35.49,35.51,27980.0,32.8087,32.8272,32.8087,32.8272,27980.0
2017-09-25 12:40:00,35.51,35.52,35.51,35.52,33440.0,32.8272,32.8364,32.8272,32.8364,33440.0
2017-09-25 12:50:00,35.52,35.54,35.52,35.52,27812.0,32.8364,32.8549,32.8364,32.8364,27812.0
2017-09-25 13:00:00,35.52,35.54,35.52,35.52,29212.0,32.8364,32.8549,32.8364,32.8364,29212.0
2017-09-25 13:10:00,35.52,35.54,35.52,35.53,26220.0,32.8364,32.8549,32.8364,32.8457,26220.0
2017-09-25 13:20:00,35.53,35.53,35.52,35.52,16796.0,32.8457,32.8457,32.8364,32.8364,16796.0
2017-09-25 13:30:00,35.51,35.54,35.51,35.54,16352.0,32.8272,32.8549,32.8272,32.8549,16352.0
2017-09-25 13:40:00,35.54,35.55,35.52,35.53,31140.0,32.8549,32.8642,32.8364,32.8457,31140.0
2017-09-25 13:50:00,35.53,35.54,35.52,35.53,7688.0,32.8457,32.8549,32.8364,32.8457,7688.0
2017-09-25 14:00:00,35.53,35.54,35.52,35.53,16324.0,32.8457,32.8549,32.8364,32.8457,16324.0
2017-09-25 14:10:00,35.52,35.52,35.51,35.52,19568.0,32.8364,32.8364,32.8272,32.8364,19568.0
2017-09-25 14:20:00,35.52,35.52,35.48,35.49,81984.0,32.8364,32.8364,32.7995,32.8087,81984.0
2017-09-25 14:30:00,35.49,35.49,35.46,35.47,85336.0,32.8087,32.8087,32.781,32.7902,85336.0
2017-09-25 14:40:00,35.48,35.49,35.47,35.48,28548.0,32.7995,32.8087,32.7902,32.7995,28548.0
2017-09-25 14:50:00,35.48,35.51,35.47,35.5,33672.0,32.7995,32.8272,32.7902,32.8179,33672.0
2017-09-25 15:00:00,35.49,35.51,35.48,35.51,52264.0,32.8087,32.8272,32.7995,32.8272,52264.0
2017-09-25 15:10:00,35.51,35.51,35.49,35.49,38456.0,32.8272,32.8272,32.8087,32.8087,38456.0
2017-09-25 15:20:00,35.5,35.53,35.49,35.52,41516.0,32.8179,32.8457,32.8087,32.8364,41516.0
2017-09-25 15:30:00,35.52,35.54,35.51,35.52,35904.0,32.8364,32.8549,32.8272,32.8364,35904.0
2017-09-25 15:40:00,35.52,35.56,35.5,35.56,83180.0,32.8364,32.8734,32.8179,32.8734,83180.0
2017-09-25 15:50:00,35.55,35.56,35.53,35.56,105616.0,32.8642,32.8734,32.8457,32.8734,105616.0
2017-09-26 09:30:00,35.52,35.57,35.52,35.55,71820.0,32.9607,33.0071,32.9607,32.9885,71820.0
2017-09-26 09:40:00,35.57,35.58,35.55,35.56,34768.0,33.0071,33.0164,32.9885,32.9978,34768.0
2017-09-26 09:50:00,35.56,35.56,35.54,35.54,31992.0,32.9978,32.9978,32.9793,32.9793,31992.0
2017-09-26 10:00:00,35.56,35.57,35.54,35.56,43572.0,32.9978,33.0071,32.9793,32.9978,43572.0
2017-09-26 10:10:00,35.56,35.58,35.55,35.55,19576.0,32.9978,33.0164,32.9885,32.9885,19576.0
2017-09-26 10:20:00,35.55,35.57,35.54,35.54,19704.0,32.9885,33.0071,32.9793,32.9793,19704.0
2017-09-26 10:30:00,35.53,35.54,35.5,35.52,18240.0,32.97,32.9793,32.9421,32.9607,18240.0
2017-09-26 10:40:00,35.52,35.53,35.49,35.49,31624.0,32.9607,32.97,32.9329,32.9329,31624.0
2017-09-26 10:50:00,35.49,35.51,35.47,35.47,22840.0,32.9329,32.9514,32.9143,32.9143,22840.0
2017-09-26 11:00:00,35.47,35.47,35.44,35.44,51756.0,32.9143,32.9143,32.8865,32.8865,51756.0
2017-09-26 11:10:00,35.44,35.46,35.44,35.46,13576.0,32.8865,32.905,32.8865,32.905,13576.0
2017-09-26 11:20:00,35.46,35.46,35.4,35.43,1678636.0,32.905,32.905,32.8493,32.8772,1678636.0
2017-09-26 11:30:00,35.43,35.46,35.42,35.45,736856.0,32.8772,32.905,32.8679,32.8957,736856.0
2017-09-26 11:40:00,35.45,35.46,35.45,35.45,211512.0,32.8957,32.905,32.8957,32.8957,211512.0
2017-09-26 11:50:00,35.45,35.45,35.43,35.45,220756.0,32.8957,32.8957,32.8772,32.8957,220756.0
2017-09-26 12:00:00,35.46,35.49,35.45,35.48,55288.0,32.905,32.9329,32.8957,32.9236,55288.0
2017-09-26 12:10:00,35.48,35.48,35.47,35.47,15404.0,32.9236,32.9236,32.9143,32.9143,15404.0
2017-09-26 12:20:00,35.47,35.47,35.45,35.47,27104.0,32.9143,32.9143,32.8957,32.9143,27104.0
2017-09-26 12:30:00,35.48,35.49,35.44,35.44,41468.0,32.9236,32.9329,32.8865,32.8865,41468.0
2017-09-26 12:40:00,35.44,35.45,35.43,35.45,13132.0,32.8865,32.8957,32.8772,32.8957,13132.0
2017-09-26 12:50:00,35.47,35.47,35.46,35.47,8876.0,32.9143,32.9143,32.905,32.9143,8876.0
2017-09-26 13:00:00,35.48,35.49,35.47,35.49,19652.0,32.9236,32.9329,32.9143,32.9329,19652.0
2017-09-26 13:10:00,35.49,35.52,35.49,35.5,26872.0,32.9329,32.9607,32.9329,32.9421,26872.0
2017-09-26 13:20:00,35.51,35.51,35.5,35.51,98924.0,32.9514,32.9514,32.9421,32.9514,98924.0
2017-09-26 13:30:00,35.51,35.53,35.51,35.51,41396.0,32.9514,32.97,32.9514,32.9514,41396.0
2017-09-26 13:40:00,35.52,35.53,35.52,35.52,39036.0,32.9607,32.97,32.9607,32.9607,39036.0
2017-09-26 13:50:00,35.52,35.52,35.52,35.52,39100.0,32.9607,32.9607,32.9607,32.9607,39100.0
2017-09-26 14:00:00,35.52,35.52,35.51,35.51,24204.0,32.9607,32.9607,32.9514,32.9514,24204.0
2017-09-26 14:10:00,35.51,35.51,35.49,35.5,49944.0,32.9514,32.9514,32.9329,32.9421,49944.0
2017-09-26 14:20:00,35.5,35.52,35.49,35.5,50028.0,32.9421,32.9607,32.9329,32.9421,50028.0
2017-09-26 14:30:00,35.5,35.5,35.48,35.49,75140.0,32.9421,32.9421,32.9236,32.9329,75140.0
2017-09-26 14:40:00,35.48,35.49,35.48,35.49,24656.0,32.9236,32.9329,32.9236,32.9329,24656.0
2017-09-26 14:50:00,35.49,35.51,35.49,35.49,49708.0,32.9329,32.9514,32.9329,32.9329,49708.0
2017-09-26 15:00:00,35.49,35.51,35.49,35.51,74912.0,32.9329,32.9514,32.9329,32.9514,74912.0
2017-09-26 15:10:00,35.51,35.52,35.49,35.52,93904.0,32.9514,32.9607,32.9329,32.9607,93904.0
2017-09-26 15:20:00,35.52,35.52,35.51,35.52,39284.0,32.9607,32.9607,32.9514,32.9607,39284.0
2017-09-26 15:30:00,35.52,35.52,35.5,35.52,62596.0,32.9607,32.9607,32.9421,32.9607,62596.0
2017-09-26 15:40:00,35.52,35.52,35.48,35.49,35560.0,32.9607,32.9607,32.9236,32.9329,35560.0
2017-09-26 15:50:00,35.48,35.48,35.44,35.46,162976.0,32.9236,32.9236,32.8865,32.905,162976.0
2017-09-27 09:30:00,35.59,35.62,35.58,35.62,58944.0,33.0257,33.0535,33.0164,33.0535,58944.0
2017-09-27 09:40:00,35.62,35.63,35.59,35.59,19128.0,33.0535,33.0628,33.0257,33.0257,19128.0
2017-09-27 09:50:00,35.59,35.59,35.57,35.57,10800.0,33.0257,33.0257,33.0071,33.0071,10800.0
2017-09-27 10:00:00,35.58,35.59,35.55,35.55,26788.0,33.0164,33.0257,32.9885,32.9885,26788.0
2017-09-27 10:10:00,35.55,35.55,35.53,35.55,11808.0,32.9885,32.9885,32.97,32.9885,11808.0
2017-09-27 10:20:00,35.55,35.55,35.54,35.54,11088.0,32.9885,32.9885,32.9793,32.9793,11088.0
2017-09-27 10:30:00,35.54,35.54,35.49,35.49,18216.0,32.9793,32.9793,32.9329,32.9329,18216.0
2017-09-27 10:40:00,35.49,35.53,35.49,35.51,20264.0,32.9329,32.97,32.9329,32.9514,20264.0
2017-09-27 10:50:00,35.52,35.52,35.46,35.49,44948.0,32.9607,32.9607,32.905,32.9329,44948.0
2017-09-27 11:00:00,35.49,35.51,35.47,35.51,13432.0,32.9329,32.9514,32.9143,32.9514,13432.0
2017-09-27 11:10:00,35.51,35.53,35.5,35.52,76636.0,32.9514,32.97,32.9421,32.9607,76636.0
2017-09-27 11:20:00,35.52,35.54,35.52,35.54,20276.0,32.9607,32.9793,32.9607,32.9793,20276.0
2017-09-27 11:30:00,35.53,35.53,35.51,35.52,12472.0,32.97,32.97,32.9514,32.9607,12472.0
2017-09-27 11:40:00,35.53,35.53,35.52,35.52,8104.0,32.97,32.97,32.9607,32.9607,8104.0
2017-09-27 11:50:00,35.52,35.52,35.51,35.52,14140.0,32.9607,32.9607,32.9514,32.9607,14140.0
2017-09-27 12:00:00,35.52,35.52,35.5,35.52,84288.0,32.9607,32.9607,32.9421,32.9607,84288.0
2017-09-27 12:10:00,35.52,35.52,35.5,35.51,37668.0,32.9607,32.9607,32.9421,32.9514,37668.0
2017-09-27 12:20:00,35.51,35.52,35.51,35.52,8448.0,32.9514,32.9607,32.9514,32.9607,8448.0
2017-09-27 12:30:00,35.52,35.52,35.5,35.51,488700.0,32.9607,32.9607,32.9421,32.9514,488700.0
2017-09-27 12:40:00,35.52,35.53,35.51,35.52,831840.0,32.9607,32.97,32.9514,32.9607,831840.0
2017-09-27 12:50:00,35.52,35.54,35.52,35.54,46824.0,32.9607,32.9793,32.9607,32.9793,46824.0
2017-09-27 13:00:00,35.55,35.55,35.54,35.54,19788.0,32.9885,32.9885,32.9793,32.9793,19788.0
2017-09-27 13:10:00,35.54,35.55,35.54,35.54,16956.0,32.9793,32.9885,32.9793,32.9793,16956.0
2017-09-27 13:20:00,35.54,35.54,35.53,35.54,68440.0,32.9793,32.9793,32.97,32.9793,68440.0
2017-09-27 13:30:00,35.54,35.55,35.54,35.54,15940.0,32.9793,32.9885,32.9793,32.9793,15940.0
2017-09-27 13:40:00,35.55,35.56,35.55,35.55,6812.0,32.9885,32.9978,32.9885,32.9885,6812.0
2017-09-27 13:50:00,35.56,35.58,35.56,35.58,6880.0,32.9978,33.0164,32.9978,33.0164,6880.0
2017-09-27 14:00:00,35.59,35.62,35.58,35.61,102968.0,33.0257,33.0535,33.0164,33.0442,102968.0
2017-09-27 14:10:00,35.61,35.68,35.6,35.67,1493380.0,33.0442,33.1092,33.0349,33.0999,1493380.0
2017-09-27 14:20:00,35.66,35.67,35.65,35.65,56380.0,33.0906,33.0999,33.0813,33.0813,56380.0
2017-09-27 14:30:00,35.65,35.66,35.65,35.65,58844.0,33.0813,33.0906,33.0813,33.0813,58844.0
2017-09-27 14:40:00,35.65,35.66,35.64,35.64,65868.0,33.0813,33.0906,33.0721,33.0721,65868.0
2017-09-27 14:50:00,35.65,35.67,35.64,35.67,32072.0,33.0813,33.0999,33.0721,33.0999,32072.0
2017-09-27 15:00:00,35.67,35.7,35.67,35.69,25660.0,33.0999,33.1277,33.0999,33.1184,25660.0
2017-09-27 15:10:00,35.7,35.72,35.69,35.71,64532.0,33.1277,33.1463,33.1184,33.137,64532.0
2017-09-27 15:20:00,35.71,35.72,35.7,35.71,71072.0,33.137,33.1463,33.1277,33.137,71072.0
2017-09-27 15:30:00,35.7,35.72,35.69,35.7,17428.0,33.1277,33.1463,33.1184,33.1277,17428.0
2017-09-27 15:40:00,35.71,35.71,35.67,35.67,26148.0,33.137,33.137,33.0999,33.0999,26148.0
2017-09-27 15:50:00,35.67,35.67,35.63,35.65,168128.0,33.0999,33.0999,33.0628,33.0813,168128.0
2017-09-28 09:30:00,35.6,35.63,35.56,35.57,266892.0,33.0349,33.0628,32.9978,33.0071,266892.0
2017-09-28 09:40:00,35.59,35.62,35.59,35.6,346092.0,33.0257,33.0535,33.0257,33.0349,346092.0
2017-09-28 09:50:00,35.6,35.62,35.6,35.61,35780.0,33.0349,33.0535,33.0349,33.0442,35780.0
2017-09-28 10:00:00,35.62,35.64,35.6,35.61,32404.0,33.0535,33.0721,33.0349,33.0442,32404.0
2017-09-28 10:10:00,35.62,35.62,35.6,35.6,19488.0,33.0535,33.0535,33.0349,33.0349,19488.0
2017-09-28 10:20:00,35.6,35.66,35.6,35.66,54200.0,33.0349,33.0906,33.0349,33.0906,54200.0
2017-09-28 10:30:00,35.66,35.67,35.65,35.66,31100.0,33.0906,33.0999,33.0813,33.0906,31100.0
2017-09-28 10:40:00,35.66,35.69,35.66,35.67,18348.0,33.0906,33.1184,33.0906,33.0999,18348.0
2017-09-28 10:50:00,35.67,35.67,35.65,35.65,13496.0,33.0999,33.0999,33.0813,33.0813,13496.0
2017-09-28 11:00:00,35.65,35.65,35.63,35.64,55652.0,33.0813,33.0813,33.0628,33.0721,55652.0
2017-09-28 11:10:00,35.65,35.65,35.63,35.64,15536.0,33.0813,33.0813,33.0628,33.0721,15536.0
2017-09-28 11:20:00,35.64,35.66,35.64,35.66,14192.0,33.0721,33.0906,33.0721,33.0906,14192.0
2017-09-28 11:30:00,35.66,35.67,35.65,35.67,16396.0,33.0906,33.0999,33.0813,33.0999,16396.0
2017-09-28 11:40:00,35.67,35.67,35.66,35.66,15332.0,33.0999,33.0999,33.0906,33.0906,15332.0
2017-09-28 11:50:00,35.66,35.66,35.64,35.65,20096.0,33.0906,33.0906,33.0721,33.0813,20096.0
2017-09-28 12:00:00,35.65,35.67,35.64,35.66,20460.0,33.0813,33.0999,33.0721,33.0906,20460.0
2017-09-28 12:10:00,35.66,35.68,35.66,35.68,20384.0,33.0906,33.1092,33.0906,33.1092,20384.0
2017-09-28 12:20:00,35.68,35.68,35.66,35.67,7500.0,33.1092,33.1092,33.0906,33.0999,7500.0
2017-09-28 12:30:00,35.67,35.67,35.66,35.66,7964.0,33.0999,33.0999,33.0906,33.0906,7964.0
2017-09-28 12:40:00,35.66,35.66,35.65,35.66,7688.0,33.0906,33.0906,33.0813,33.0906,7688.0
2017-09-28 12:50:00,35.66,35.67,35.65,35.67,7540.0,33.0906,33.0999,33.0813,33.0999,7540.0
2017-09-28 13:00:00,35.67,35.67,35.65,35.67,7996.0,33.0999,33.0999,33.0813,33.0999,7996.0
2017-09-28 13:10:00,35.67,35.67,35.66,35.67,5728.0,33.0999,33.0999,33.0906,33.0999,5728.0
2017-09-28 13:20:00,35.68,35.68,35.67,35.68,197256.0,33.1092,33.1092,33.0999,33.1092,197256.0
2017-09-28 13:30:00,35.68,35.69,35.67,35.68,23940.0,33.1092,33.1184,33.0999,33.1092,23940.0
2017-09-28 13:40:00,35.68,35.69,35.68,35.69,75700.0,33.1092,33.1184,33.1092,33.1184,75700.0
2017-09-28 13:50:00,35.69,35.7,35.69,35.7,72204.0,33.1184,33.1277,33.1184,33.1277,72204.0
2017-09-28 14:00:00,35.7,35.7,35.69,35.69,21588.0,33.1277,33.1277,33.1184,33.1184,21588.0
2017-09-28 14:10:00,35.69,35.7,35.69,35.69,24008.0,33.1184,33.1277,33.1184,33.1184,24008.0
2017-09-28 14:20:00,35.68,35.68,35.67,35.67,26048.0,33.1092,33.1092,33.0999,33.0999,26048.0
2017-09-28 14:30:00,35.67,35.68,35.66,35.67,66284.0,33.0999,33.1092,33.0906,33.0999,66284.0
2017-09-28 14:40:00,35.67,35.68,35.66,35.67,14392.0,33.0999,33.1092,33.0906,33.0999,14392.0
2017-09-28 14:50:00,35.67,35.68,35.67,35.67,28004.0,33.0999,33.1092,33.0999,33.0999,28004.0
2017-09-28 15:00:00,35.67,35.68,35.66,35.68,40540.0,33.0999,33.1092,33.0906,33.1092,40540.0
2017-09-28 15:10:00,35.68,35.68,35.67,35.68,42016.0,33.1092,33.1092,33.0999,33.1092,42016.0
2017-09-28 15:20:00,35.67,35.68,35.65,35.65,30300.0,33.0999,33.1092,33.0813,33.0813,30300.0
2017-09-28 15:30:00,35.66,35.66,35.64,35.65,62656.0,33.0906,33.0906,33.0721,33.0813,62656.0
2017-09-28 15:40:00,35.66,35.66,35.66,35.66,25452.0,33.0906,33.0906,33.0906,33.0906,25452.0
2017-09-28 15:50:00,35.66,35.69,35.66,35.68,118248.0,33.0906,33.1184,33.0906,33.1092,118248.0
2017-09-29 09:30:00,35.7,35.75,35.69,35.73,92400.0,33.1277,33.1741,33.1184,33.1556,92400.0
2017-09-29 09:40:00,35.73,35.74,35.72,35.73,69392.0,33.1556,33.1648,33.1463,33.1556,69392.0
2017-09-29 09:50:00,35.73,35.73,35.69,35.69,41404.0,33.1556,33.1556,33.1184,33.1184,41404.0
2017-09-29 10:00:00,35.69,35.73,35.67,35.73,54356.0,33.1184,33.1556,33.0999,33.1556,54356.0
2017-09-29 10:10:00,35.73,35.73,35.71,35.71,38072.0,33.1556,33.1556,33.137,33.137,38072.0
2017-09-29 10:20:00,35.71,35.73,35.71,35.73,27524.0,33.137,33.1556,33.137,33.1556,27524.0
2017-09-29 10:30:00,35.73,35.77,35.72,35.77,43736.0,33.1556,33.1927,33.1463,33.1927,43736.0
2017-09-29 10:40:00,35.77,35.77,35.76,35.76,5800.0,33.1927,33.1927,33.1834,33.1834,5800.0
2017-09-29 10:50:00,35.75,35.77,35.75,35.77,114908.0,33.1741,33.1927,33.1741,33.1927,114908.0
2017-09-29 11:00:00,35.76,35.76,35.74,35.75,37024.0,33.1834,33.1834,33.1648,33.1741,37024.0
2017-09-29 11:10:00,35.75,35.79,35.75,35.78,89108.0,33.1741,33.2112,33.1741,33.202,89108.0
2017-09-29 11:20:00,35.79,35.81,35.78,35.79,18516.0,33.2112,33.2298,33.202,33.2112,18516.0
2017-09-29 11:30:00,35.79,35.81,35.79,35.79,63964.0,33.2112,33.2298,33.2112,33.2112,63964.0
2017-09-29 11:40:00,35.79,35.8,35.78,35.79,13380.0,33.2112,33.2205,33.202,33.2112,13380.0
2017-09-29 11:50:00,35.8,35.81,35.8,35.81,20660.0,33.2205,33.2298,33.2205,33.2298,20660.0
2017-09-29 12:00:00,35.81,35.82,35.8,35.8,19012.0,33.2298,33.2391,33.2205,33.2205,19012.0
2017-09-29 12:10:00,35.81,35.82,35.8,35.81,21512.0,33.2298,33.2391,33.2205,33.2298,21512.0
2017-09-29 12:20:00,35.81,35.83,35.81,35.83,121552.0,33.2298,33.2484,33.2298,33.2484,121552.0
2017-09-29 12:30:00,35.83,35.83,35.82,35.82,98348.0,33.2484,33.2484,33.2391,33.2391,98348.0
2017-09-29 12:40:00,35.82,35.84,35.82,35.83,135024.0,33.2391,33.2576,33.2391,33.2484,135024.0
2017-09-29 12:50:00,35.83,35.84,35.83,35.83,10780.0,33.2484,33.2576,33.2484,33.2484,10780.0
2017-09-29 13:00:00,35.84,35.84,35.84,35.84,23548.0,33.2576,33.2576,33.2576,33.2576,23548.0
2017-09-29 13:10:00,35.84,35.84,35.83,35.83,14312.0,33.2576,33.2576,33.2484,33.2484,14312.0
2017-09-29 13:20:00,35.83,35.84,35.83,35.83,8824.0,33.2484,33.2576,33.2484,33.2484,8824.0
2017-09-29 13:30:00,35.84,35.84,35.83,35.83,23860.0,33.2576,33.2576,33.2484,33.2484,23860.0
2017-09-29 13:40:00,35.84,35.84,35.82,35.82,23208.0,33.2576,33.2576,33.2391,33.2391,23208.0
2017-09-29 13:50:00,35.82,35.83,35.82,35.83,38664.0,33.2391,33.2484,33.2391,33.2484,38664.0
2017-09-29 14:00:00,35.83,35.83,35.81,35.81,48032.0,33.2484,33.2484,33.2298,33.2298,48032.0
2017-09-29 14:10:00,35.81,35.82,35.8,35.81,29840.0,33.2298,33.2391,33.2205,33.2298,29840.0
2017-09-29 14:20:00,35.81,35.83,35.81,35.82,18024.0,33.2298,33.2484,33.2298,33.2391,18024.0
2017-09-29 14:30:00,35.83,35.83,35.82,35.82,14344.0,33.2484,33.2484,33.2391,33.2391,14344.0
2017-09-29 14:40:00,35.82,35.82,35.8,35.82,29488.0,33.2391,33.2391,33.2205,33.2391,29488.0
2017-09-29 14:50:00,35.82,35.83,35.82,35.82,9788.0,33.2391,33.2484,33.2391,33.2391,9788.0
2017-09-29 15:00:00,35.82,35.84,35.82,35.83,19828.0,33.2391,33.2576,33.2391,33.2484,19828.0
2017-09-29 15:10:00,35.83,35.83,35.82,35.83,158832.0,33.2484,33.2484,33.2391,33.2484,158832.0
2017-09-29 15:20:00,35.82,35.84,35.82,35.82,36556.0,33.2391,33.2576,33.2391,33.2391,36556.0
2017-09-29 15:30:00,35.82,35.83,35.82,35.83,22004.0,33.2391,33.2484,33.2391,33.2484,22004.0
2017-09-29 15:40:00,35.83,35.83,35.82,35.82,25084.0,33.2484,33.2484,33.2391,33.2391,25084.0
2017-09-29 15:50:00,35.82,35.87,35.82,35.85,186960.0,33.2391,33.2855,33.2391,33.2669,186960.0
2017-10-02 09:30:00,35.91,35.94,35.91,35.94,148324.0,33.3226,33.3504,33.3226,33.3504,148324.0
2017-10-02 09:40:00,35.94,35.94,35.91,35.92,54260.0,33.3504,33.3504,33.3226,33.3319,54260.0
2017-10-02 09:50:00,35.92,35.96,35.92,35.96,42224.0,33.3319,33.369,33.3319,33.369,42224.0
2017-10-02 10:00:00,35.96,35.98,35.94,35.96,139904.0,33.369,33.3876,33.3504,33.369,139904.0
2017-10-02 10:10:00,35.97,36.01,35.95,35.99,48864.0,33.3783,33.4154,33.3597,33.3968,48864.0
2017-10-02 10:20:00,35.99,35.99,35.97,35.97,14160.0,33.3968,33.3968,33.3783,33.3783,14160.0
2017-10-02 10:30:00,35.96,35.98,35.96,35.98,23164.0,33.369,33.3876,33.369,33.3876,23164.0
2017-10-02 10:40:00,35.98,35.99,35.96,35.99,40600.0,33.3876,33.3968,33.369,33.3968,40600.0
2017-10-02 10:50:00,35.98,35.98,35.95,35.95,16344.0,33.3876,33.3876,33.3597,33.3597,16344.0
2017-10-02 11:00:00,35.96,35.97,35.95,35.95,17288.0,33.369,33.3783,33.3597,33.3597,17288.0
2017-10-02 11:10:00,35.94,35.97,35.94,35.95,40572.0,33.3504,33.3783,33.3504,33.3597,40572.0
2017-10-02 11:20:00,35.94,35.95,35.92,35.93,66852.0,33.3504,33.3597,33.3319,33.3412,66852.0
2017-10-02 11:30:00,35.93,35.93,35.92,35.93,131428.0,33.3412,33.3412,33.3319,33.3412,131428.0
2017-10-02 11:40:00,35.93,35.93,35.88,35.88,101892.0,33.3412,33.3412,33.2948,33.2948,101892.0
2017-10-02 11:50:00,35.88,35.9,35.86,35.86,14096.0,33.2948,33.3133,33.2762,33.2762,14096.0
2017-10-02 12:00:00,35.85,35.87,35.83,35.87,25344.0,33.2669,33.2855,33.2484,33.2855,25344.0
2017-10-02 12:10:00,35.86,35.88,35.85,35.88,36784.0,33.2762,33.2948,33.2669,33.2948,36784.0
2017-10-02 12:20:00,35.88,35.9,35.88,35.89,45288.0,33.2948,33.3133,33.2948,33.304,45288.0
2017-10-02 12:30:00,35.89,35.9,35.88,35.89,35528.0,33.304,33.3133,33.2948,33.304,35528.0
2017-10-02 12:40:00,35.89,35.92,35.89,35.9,88316.0,33.304,33.3319,33.304,33.3133,88316.0
2017-10-02 12:50:00,35.9,35.92,35.9,35.92,14520.0,33.3133,33.3319,33.3133,33.3319,14520.0
2017-10-02 13:00:00,35.92,35.92,35.91,35.92,60096.0,33.3319,33.3319,33.3226,33.3319,60096.0
2017-10-02 13:10:00,35.92,35.92,35.91,35.92,70664.0,33.3319,33.3319,33.3226,33.3319,70664.0
2017-10-02 13:20:00,35.93,35.93,35.91,35.91,32352.0,33.3412,33.3412,33.3226,33.3226,32352.0
2017-10-02 13:30:00,35.92,35.92,35.91,35.92,86980.0,33.3319,33.3319,33.3226,33.3319,86980.0
2017-10-02 13:40:00,35.91,35.92,35.91,35.92,39024.0,33.3226,33.3319,33.3226,33.3319,39024.0
2017-10-02 13:50:00,35.92,35.93,35.92,35.92,35796.0,33.3319,33.3412,33.3319,33.3319,35796.0
2017-10-02 14:00:00,35.93,35.93,35.91,35.93,70840.0,33.3412,33.3412,33.3226,33.3412,70840.0
2017-10-02 14:10:00,35.92,35.93,35.91,35.91,88456.0,33.3319,33.3412,33.3226,33.3226,88456.0
2017-10-02 14:20:00,35.91,35.93,35.9,35.93,39020.0,33.3226,33.3412,33.3133,33.3412,39020.0
2017-10-02 14:30:00,35.93,35.94,35.93,35.94,59024.0,33.3412,33.3504,33.3412,33.3504,59024.0
2017-10-02 14:40:00,35.94,35.94,35.92,35.92,48832.0,33.3504,33.3504,33.3319,33.3319,48832.0
2017-10-02 14:50:00,35.92,35.93,35.92,35.93,68056.0,33.3319,33.3412,33.3319,33.3412,68056.0
2017-10-02 15:00:00,35.93,35.94,35.93,35.93,43004.0,33.3412,33.3504,33.3412,33.3412,43004.0
2017-10-02 15:10:00,35.93,35.94,35.91,35.92,86460.0,33.3412,33.3504,33.3226,33.3319,86460.0
2017-10-02 15:20:00,35.92,35.94,35.92,35.93,56728.0,33.3319,33.3504,33.3319,33.3412,56728.0
2017-10-02 15:30:00,35.93,35.94,35.92,35.94,82404.0,33.3412,33.3504,33.3319,33.3504,82404.0
2017-10-02 15:40:00,35.94,35.94,35.91,35.93,56444.0,33.3504,33.3504,33.3226,33.3412,56444.0
2017-10-02 15:50:00,35.93,35.95,35.93,35.95,174740.0,33.3412,33.3597,33.3412,33.3597,174740.0
2017-10-03 09:30:00,35.97,36.01,35.96,36.01,92260.0,33.3783,33.4154,33.369,33.4154,92260.0
2017-10-03 09:40:00,36.01,36.02,35.97,36.01,67244.0,33.4154,33.4247,33.3783,33.4154,67244.0
2017-10-03 09:50:00,36.01,36.01,35.99,35.99,97392.0,33.4154,33.4154,33.3968,33.3968,97392.0
2017-10-03 10:00:00,36.01,36.01,35.99,36.0,19984.0,33.4154,33.4154,33.3968,33.4061,19984.0
2017-10-03 10:10:00,36.0,36.0,35.96,35.97,20424.0,33.4061,33.4061,33.369,33.3783,20424.0
2017-10-03 10:20:00,35.96,35.98,35.96,35.97,30260.0,33.369,33.3876,33.369,33.3783,30260.0
2017-10-03 10:30:00,35.97,35.99,35.96,35.99,31140.0,33.3783,33.3968,33.369,33.3968,31140.0
2017-10-03 10:40:00,35.99,35.99,35.97,35.98,33380.0,33.3968,33.3968,33.3783,33.3876,33380.0
2017-10-03 10:50:00,35.98,35.98,35.96,35.98,166176.0,33.3876,33.3876,33.369,33.3876,166176.0
2017-10-03 11:00:00,35.97,35.98,35.97,35.97,44120.0,33.3783,33.3876,33.3783,33.3783,44120.0
2017-10-03 11:10:00,35.96,35.97,35.95,35.96,26580.0,33.369,33.3783,33.3597,33.369,26580.0
2017-10-03 11:20:00,35.97,35.98,35.96,35.98,31520.0,33.3783,33.3876,33.369,33.3876,31520.0
2017-10-03 11:30:00,35.98,35.98,35.96,35.97,22620.0,33.3876,33.3876,33.369,33.3783,22620.0
2017-10-03 11:40:00,35.97,35.98,35.96,35.98,46920.0,33.3783,33.3876,33.369,33.3876,46920.0
2017-10-03 11:50:00,35.97,35.98,35.97,35.98,23832.0,33.3783,33.3876,33.3783,33.3876,23832.0
2017-10-03 12:00:00,35.98,35.99,35.97,35.99,17772.0,33.3876,33.3968,33.3783,33.3968,17772.0
2017-10-03 12:10:00,35.99,36.0,35.99,35.99,16436.0,33.3968,33.4061,33.3968,33.3968,16436.0
2017-10-03 12:20:00,35.99,36.0,35.99,35.99,49900.0,33.3968,33.4061,33.3968,33.3968,49900.0
2017-10-03 12:30:00,35.99,36.0,35.99,36.0,31244.0,33.3968,33.4061,33.3968,33.4061,31244.0
2017-10-03 12:40:00,36.0,36.0,35.99,35.99,20784.0,33.4061,33.4061,33.3968,33.3968,20784.0
2017-10-03 12:50:00,35.99,35.99,35.98,35.99,41632.0,33.3968,33.3968,33.3876,33.3968,41632.0
2017-10-03 13:00:00,35.99,36.0,35.98,35.98,20512.0,33.3968,33.4061,33.3876,33.3876,20512.0
2017-10-03 13:10:00,35.98,35.99,35.98,35.98,21524.0,33.3876,33.3968,33.3876,33.3876,21524.0
2017-10-03 13:20:00,35.98,35.99,35.98,35.98,32964.0,33.3876,33.3968,33.3876,33.3876,32964.0
2017-10-03 13:30:00,35.98,35.99,35.98,35.98,134240.0,33.3876,33.3968,33.3876,33.3876,134240.0
2017-10-03 13:40:00,35.99,35.99,35.98,35.99,33028.0,33.3968,33.3968,33.3876,33.3968,33028.0
2017-10-03 13:50:00,35.99,36.0,35.99,35.99,66828.0,33.3968,33.4061,33.3968,33.3968,66828.0
2017-10-03 14:00:00,35.99,36.0,35.99,36.0,35760.0,33.3968,33.4061,33.3968,33.4061,35760.0
2017-10-03 14:10:00,36.0,36.0,35.99,36.0,38728.0,33.4061,33.4061,33.3968,33.4061,38728.0
2017-10-03 14:20:00,36.0,36.01,36.0,36.01,38192.0,33.4061,33.4154,33.4061,33.4154,38192.0
2017-10-03 14:30:00,36.01,36.01,36.0,36.01,61280.0,33.4154,33.4154,33.4061,33.4154,61280.0
2017-10-03 14:40:00,36.01,36.01,36.0,36.0,42576.0,33.4154,33.4154,33.4061,33.4061,42576.0
2017-10-03 14:50:00,36.01,36.02,36.01,36.01,63116.0,33.4154,33.4247,33.4154,33.4154,63116.0
2017-10-03 15:00:00,36.02,36.02,36.0,36.01,26076.0,33.4247,33.4247,33.4061,33.4154,26076.0
2017-10-03 15:10:00,36.01,36.01,36.0,36.0,36184.0,33.4154,33.4154,33.4061,33.4061,36184.0
2017-10-03 15:20:00,36.0,36.01,36.0,36.0,26940.0,33.4061,33.4154,33.4061,33.4061,26940.0
2017-10-03 15:30:00,36.01,36.03,36.01,36.03,42300.0,33.4154,33.434,33.4154,33.434,42300.0
2017-10-03 15:40:00,36.04,36.04,36.01,36.01,26688.0,33.4432,33.4432,33.4154,33.4154,26688.0
2017-10-03 15:50:00,36.01,36.03,36.01,36.03,166268.0,33.4154,33.434,33.4154,33.434,166268.0
2017-10-04 09:30:00,36.02,36.02,35.98,36.01,90776.0,33.4247,33.4247,33.3876,33.4154,90776.0
2017-10-04 09:40:00,36.02,36.02,35.97,35.97,31400.0,33.4247,33.4247,33.3783,33.3783,31400.0
2017-10-04 09:50:00,35.98,36.01,35.98,36.01,91112.0,33.3876,33.4154,33.3876,33.4154,91112.0
2017-10-04 10:00:00,36.01,36.02,36.0,36.02,25228.0,33.4154,33.4247,33.4061,33.4247,25228.0
2017-10-04 10:10:00,36.01,36.01,36.0,36.0,18996.0,33.4154,33.4154,33.4061,33.4061,18996.0
2017-10-04 10:20:00,35.99,36.0,35.99,36.0,26640.0,33.3968,33.4061,33.3968,33.4061,26640.0
2017-10-04 10:30:00,36.0,36.01,35.98,35.98,27892.0,33.4061,33.4154,33.3876,33.3876,27892.0
2017-10-04 10:40:00,35.98,35.99,35.97,35.99,38240.0,33.3876,33.3968,33.3783,33.3968,38240.0
2017-10-04 10:50:00,35.99,36.01,35.99,36.01,23964.0,33.3968,33.4154,33.3968,33.4154,23964.0
2017-10-04 11:00:00,36.01,36.03,36.01,36.02,82936.0,33.4154,33.434,33.4154,33.4247,82936.0
2017-10-04 11:10:00,36.02,36.02,36.02,36.02,28384.0,33.4247,33.4247,33.4247,33.4247,28384.0
2017-10-04 11:20:00,36.02,36.05,36.01,36.05,41484.0,33.4247,33.4525,33.4154,33.4525,41484.0
2017-10-04 11:30:00,36.05,36.06,36.04,36.06,28044.0,33.4525,33.4618,33.4432,33.4618,28044.0
2017-10-04 11:40:00,36.05,36.05,36.04,36.05,16284.0,33.4525,33.4525,33.4432,33.4525,16284.0
2017-10-04 11:50:00,36.05,36.07,36.05,36.06,57184.0,33.4525,33.4711,33.4525,33.4618,57184.0
2017-10-04 12:00:00,36.07,36.08,36.06,36.07,15440.0,33.4711,33.4803,33.4618,33.4711,15440.0
2017-10-04 12:10:00,36.07,36.1,36.07,36.1,20224.0,33.4711,33.4989,33.4711,33.4989,20224.0
2017-10-04 12:20:00,36.1,36.1,36.09,36.09,13820.0,33.4989,33.4989,33.4896,33.4896,13820.0
2017-10-04 12:30:00,36.09,36.09,36.08,36.09,25056.0,33.4896,33.4896,33.4803,33.4896,25056.0
2017-10-04 12:40:00,36.08,36.09,36.06,36.06,31768.0,33.4803,33.4896,33.4618,33.4618,31768.0
2017-10-04 12:50:00,36.06,36.08,36.06,36.07,20324.0,33.4618,33.4803,33.4618,33.4711,20324.0
2017-10-04 13:00:00,36.08,36.08,36.07,36.08,19284.0,33.4803,33.4803,33.4711,33.4803,19284.0
2017-10-04 13:10:00,36.07,36.08,36.05,36.05,25376.0,33.4711,33.4803,33.4525,33.4525,25376.0
2017-10-04 13:20:00,36.05,36.07,36.05,36.06,937476.0,33.4525,33.4711,33.4525,33.4618,937476.0
2017-10-04 13:30:00,36.07,36.07,36.02,36.03,92276.0,33.4711,33.4711,33.4247,33.434,92276.0
2017-10-04 13:40:00,36.02,36.03,36.02,36.02,63260.0,33.4247,33.434,33.4247,33.4247,63260.0
2017-10-04 13:50:00,36.02,36.05,36.02,36.05,68172.0,33.4247,33.4525,33.4247,33.4525,68172.0
2017-10-04 14:00:00,36.05,36.07,36.05,36.06,123388.0,33.4525,33.4711,33.4525,33.4618,123388.0
2017-10-04 14:10:00,36.05,36.06,36.04,36.05,93408.0,33.4525,33.4618,33.4432,33.4525,93408.0
2017-10-04 14:20:00,36.05,36.06,36.04,36.05,99324.0,33.4525,33.4618,33.4432,33.4525,99324.0
2017-10-04 14:30:00,36.05,36.06,36.05,36.05,65708.0,33.4525,33.4618,33.4525,33.4525,65708.0
2017-10-04 14:40:00,36.05,36.06,36.04,36.06,77936.0,33.4525,33.4618,33.4432,33.4618,77936.0
2017-10-04 14:50:00,36.06,36.07,36.06,36.07,109640.0,33.4618,33.4711,33.4618,33.4711,109640.0
2017-10-04 15:00:00,36.07,36.07,36.07,36.07,80608.0,33.4711,33.4711,33.4711,33.4711,80608.0
2017-10-04 15:10:00,36.07,36.08,36.07,36.08,98424.0,33.4711,33.4803,33.4711,33.4803,98424.0
2017-10-04 15:20:00,36.09,36.09,36.08,36.08,45828.0,33.4896,33.4896,33.4803,33.4803,45828.0
2017-10-04 15:30:00,36.08,36.09,36.07,36.08,70748.0,33.4803,33.4896,33.4711,33.4803,70748.0
2017-10-04 15:40:00,36.08,36.08,36.07,36.07,67936.0,33.4803,33.4803,33.4711,33.4711,67936.0
2017-10-04 15:50:00,36.07,36.08,36.06,36.08,132028.0,33.4711,33.4803,33.4618,33.4803,132028.0
2017-10-05 09:30:00,36.13,36.18,36.13,36.17,135228.0,33.5267,33.5731,33.5267,33.5639,135228.0
2017-10-05 09:40:00,36.17,36.18,36.16,36.16,16308.0,33.5639,33.5731,33.5546,33.5546,16308.0
2017-10-05 09:50:00,36.17,36.18,36.14,36.14,24760.0,33.5639,33.5731,33.536,33.536,24760.0
2017-10-05 10:00:00,36.15,36.17,36.15,36.16,27336.0,33.5453,33.5639,33.5453,33.5546,27336.0
2017-10-05 10:10:00,36.16,36.18,36.16,36.18,27332.0,33.5546,33.5731,33.5546,33.5731,27332.0
2017-10-05 10:20:00,36.17,36.18,36.16,36.16,10776.0,33.5639,33.5731,33.5546,33.5546,10776.0
2017-10-05 10:30:00,36.16,36.17,36.15,36.17,24076.0,33.5546,33.5639,33.5453,33.5639,24076.0
2017-10-05 10:40:00,36.17,36.19,36.17,36.17,4380.0,33.5639,33.5824,33.5639,33.5639,4380.0
2017-10-05 10:50:00,36.18,36.18,36.17,36.17,5880.0,33.5731,33.5731,33.5639,33.5639,5880.0
2017-10-05 11:00:00,36.17,36.18,36.16,36.16,14740.0,33.5639,33.5731,33.5546,33.5546,14740.0
2017-10-05 11:10:00,36.16,36.17,36.16,36.16,26612.0,33.5546,33.5639,33.5546,33.5546,26612.0
2017-10-05 11:20:00,36.17,36.2,36.16,36.19,26880.0,33.5639,33.5917,33.5546,33.5824,26880.0
2017-10-05 11:30:00,36.18,36.2,36.18,36.2,35100.0,33.5731,33.5917,33.5731,33.5917,35100.0
2017-10-05 11:40:00,36.21,36.21,36.21,36.21,24380.0,33.601,33.601,33.601,33.601,24380.0
2017-10-05 11:50:00,36.21,36.23,36.21,36.22,16152.0,33.601,33.6195,33.601,33.6103,16152.0
2017-10-05 12:00:00,36.22,36.24,36.22,36.23,27584.0,33.6103,33.6288,33.6103,33.6195,27584.0
2017-10-05 12:10:00,36.23,36.26,36.23,36.25,26312.0,33.6195,33.6474,33.6195,33.6381,26312.0
2017-10-05 12:20:00,36.26,36.28,36.26,36.27,10908.0,33.6474,33.6659,33.6474,33.6567,10908.0
2017-10-05 12:30:00,36.27,36.28,36.26,36.26,17076.0,33.6567,33.6659,33.6474,33.6474,17076.0
2017-10-05 12:40:00,36.26,36.27,36.26,36.27,10688.0,33.6474,33.6567,33.6474,33.6567,10688.0
2017-10-05 12:50:00,36.27,36.27,36.26,36.26,34748.0,33.6567,33.6567,33.6474,33.6474,34748.0
2017-10-05 13:00:00,36.26,36.28,36.25,36.27,16308.0,33.6474,33.6659,33.6381,33.6567,16308.0
2017-10-05 13:10:00,36.27,36.28,36.26,36.26,19124.0,33.6567,33.6659,33.6474,33.6474,19124.0
2017-10-05 13:20:00,36.26,36.27,36.26,36.27,33000.0,33.6474,33.6567,33.6474,33.6567,33000.0
2017-10-05 13:30:00,36.27,36.27,36.26,36.27,16672.0,33.6567,33.6567,33.6474,33.6567,16672.0
2017-10-05 13:40:00,36.27,36.27,36.26,36.27,23192.0,33.6567,33.6567,33.6474,33.6567,23192.0
2017-10-05 13:50:00,36.27,36.28,36.27,36.27,38624.0,33.6567,33.6659,33.6567,33.6567,38624.0
2017-10-05 14:00:00,36.27,36.27,36.26,36.27,122808.0,33.6567,33.6567,33.6474,33.6567,122808.0
2017-10-05 14:10:00,36.27,36.27,36.26,36.26,14196.0,33.6567,33.6567,33.6474,33.6474,14196.0
2017-10-05 14:20:00,36.27,36.27,36.26,36.26,23576.0,33.6567,33.6567,33.6474,33.6474,23576.0
2017-10-05 14:30:00,36.27,36.28,36.27,36.28,48188.0,33.6567,33.6659,33.6567,33.6659,48188.0
2017-10-05 14:40:00,36.28,36.29,36.28,36.29,20208.0,33.6659,33.6752,33.6659,33.6752,20208.0
2017-10-05 14:50:00,36.29,36.3,36.28,36.3,18688.0,33.6752,33.6845,33.6659,33.6845,18688.0
2017-10-05 15:00:00,36.3,36.32,36.3,36.31,53192.0,33.6845,33.7031,33.6845,33.6938,53192.0
2017-10-05 15:10:00,36.31,36.31,36.3,36.3,46884.0,33.6938,33.6938,33.6845,33.6845,46884.0
2017-10-05 15:20:00,36.31,36.32,36.3,36.3,36448.0,33.6938,33.7031,33.6845,33.6845,36448.0
2017-10-05 15:30:00,36.3,36.31,36.29,36.31,20112.0,33.6845,33.6938,33.6752,33.6938,20112.0
2017-10-05 15:40:00,36.3,36.32,36.3,36.31,66852.0,33.6845,33.7031,33.6845,33.6938,66852.0
2017-10-05 15:50:00,36.3,36.32,36.29,36.32,46036.0,33.6845,33.7031,33.6752,33.7031,46036.0
2017-10-06 09:30:00,36.24,36.27,36.24,36.26,60152.0,33.6288,33.6567,33.6288,33.6474,60152.0
2017-10-06 09:40:00,36.26,36.29,36.26,36.27,57488.0,33.6474,33.6752,33.6474,33.6567,57488.0
2017-10-06 09:50:00,36.27,36.28,36.26,36.28,7276.0,33.6567,33.6659,33.6474,33.6659,7276.0
2017-10-06 10:00:00,36.28,36.31,36.28,36.3,20596.0,33.6659,33.6938,33.6659,33.6845,20596.0
2017-10-06 10:10:00,36.3,36.3,36.28,36.29,4664.0,33.6845,33.6845,33.6659,33.6752,4664.0
2017-10-06 10:20:00,36.29,36.32,36.29,36.31,50012.0,33.6752,33.7031,33.6752,33.6938,50012.0
2017-10-06 10:30:00,36.32,36.32,36.26,36.26,45852.0,33.7031,33.7031,33.6474,33.6474,45852.0
2017-10-06 10:40:00,36.27,36.28,36.26,36.27,39872.0,33.6567,33.6659,33.6474,33.6567,39872.0
2017-10-06 10:50:00,36.27,36.28,36.23,36.26,70232.0,33.6567,33.6659,33.6195,33.6474,70232.0
2017-10-06 11:00:00,36.26,36.27,36.26,36.27,26480.0,33.6474,33.6567,33.6474,33.6567,26480.0
2017-10-06 11:10:00,36.26,36.28,36.26,36.28,9788.0,33.6474,33.6659,33.6474,33.6659,9788.0
2017-10-06 11:20:00,36.28,36.29,36.28,36.29,24056.0,33.6659,33.6752,33.6659,33.6752,24056.0
2017-10-06 11:30:00,36.29,36.29,36.27,36.27,26840.0,33.6752,33.6752,33.6567,33.6567,26840.0
2017-10-06 11:40:00,36.28,36.28,36.25,36.27,12952.0,33.6659,33.6659,33.6381,33.6567,12952.0
2017-10-06 11:50:00,36.27,36.28,36.27,36.28,21260.0,33.6567,33.6659,33.6567,33.6659,21260.0
2017-10-06 12:00:00,36.27,36.29,36.26,36.28,28860.0,33.6567,33.6752,33.6474,33.6659,28860.0
2017-10-06 12:10:00,36.27,36.27,36.26,36.27,19968.0,33.6567,33.6567,33.6474,33.6567,19968.0
2017-10-06 12:20:00,36.27,36.28,36.27,36.28,23100.0,33.6567,33.6659,33.6567,33.6659,23100.0
2017-10-06 12:30:00,36.28,36.31,36.28,36.3,38676.0,33.6659,33.6938,33.6659,33.6845,38676.0
2017-10-06 12:40:00,36.3,36.31,36.3,36.3,11740.0,33.6845,33.6938,33.6845,33.6845,11740.0
2017-10-06 12:50:00,36.3,36.3,36.29,36.3,13572.0,33.6845,33.6845,33.6752,33.6845,13572.0
2017-10-06 13:00:00,36.29,36.29,36.27,36.28,31892.0,33.6752,33.6752,33.6567,33.6659,31892.0
2017-10-06 13:10:00,36.27,36.28,36.27,36.28,19572.0,33.6567,33.6659,33.6567,33.6659,19572.0
2017-10-06 13:20:00,36.29,36.29,36.27,36.27,19040.0,33.6752,33.6752,33.6567,33.6567,19040.0
2017-10-06 13:30:00,36.27,36.28,36.27,36.27,7908.0,33.6567,33.6659,33.6567,33.6567,7908.0
2017-10-06 13:40:00,36.27,36.29,36.27,36.27,31244.0,33.6567,33.6752,33.6567,33.6567,31244.0
2017-10-06 13:50:00,36.28,36.29,36.28,36.29,11872.0,33.6659,33.6752,33.6659,33.6752,11872.0
2017-10-06 14:00:00,36.28,36.3,36.28,36.29,23972.0,33.6659,33.6845,33.6659,33.6752,23972.0
2017-10-06 14:10:00,36.29,36.3,36.29,36.3,15552.0,33.6752,33.6845,33.6752,33.6845,15552.0
2017-10-06 14:20:00,36.29,36.29,36.29,36.29,8120.0,33.6752,33.6752,33.6752,33.6752,8120.0
2017-10-06 14:30:00,36.29,36.3,36.28,36.29,15816.0,33.6752,33.6845,33.6659,33.6752,15816.0
2017-10-06 14:40:00,36.29,36.31,36.29,36.3,38620.0,33.6752,33.6938,33.6752,33.6845,38620.0
2017-10-06 14:50:00,36.3,36.31,36.3,36.31,58184.0,33.6845,33.6938,33.6845,33.6938,58184.0
2017-10-06 15:00:00,36.31,36.31,36.29,36.3,34040.0,33.6938,33.6938,33.6752,33.6845,34040.0
2017-10-06 15:10:00,36.29,36.3,36.29,36.3,15588.0,33.6752,33.6845,33.6752,33.6845,15588.0
2017-10-06 15:20:00,36.3,36.3,36.29,36.3,11672.0,33.6845,33.6845,33.6752,33.6845,11672.0
2017-10-06 15:30:00,36.3,36.3,36.29,36.3,9516.0,33.6845,33.6845,33.6752,33.6845,9516.0
2017-10-06 15:40:00,36.31,36.32,36.31,36.31,20328.0,33.6938,33.7031,33.6938,33.6938,20328.0
2017-10-06 15:50:00,36.31,36.34,36.31,36.34,111444.0,33.6938,33.7216,33.6938,33.7216,111444.0
2017-10-09 09:30:00,36.39,36.39,36.37,36.38,79364.0,33.768,33.768,33.7495,33.7587,79364.0
2017-10-09 09:40:00,36.38,36.38,36.35,36.35,43744.0,33.7587,33.7587,33.7309,33.7309,43744.0
2017-10-09 09:50:00,36.35,36.37,36.34,36.37,41380.0,33.7309,33.7495,33.7216,33.7495,41380.0
2017-10-09 10:00:00,36.37,36.39,36.36,36.39,20980.0,33.7495,33.768,33.7402,33.768,20980.0
2017-10-09 10:10:00,36.38,36.38,36.36,36.38,26808.0,33.7587,33.7587,33.7402,33.7587,26808.0
2017-10-09 10:20:00,36.38,36.38,36.37,36.38,14604.0,33.7587,33.7587,33.7495,33.7587,14604.0
2017-10-09 10:30:00,36.38,36.38,36.37,36.38,8464.0,33.7587,33.7587,33.7495,33.7587,8464.0
2017-10-09 10:40:00,36.38,36.38,36.35,36.36,23236.0,33.7587,33.7587,33.7309,33.7402,23236.0
2017-10-09 10:50:00,36.35,36.38,36.35,36.38,5824.0,33.7309,33.7587,33.7309,33.7587,5824.0
2017-10-09 11:00:00,36.38,36.38,36.38,36.38,4528.0,33.7587,33.7587,33.7587,33.7587,4528.0
2017-10-09 11:10:00,36.38,36.39,36.37,36.39,18544.0,33.7587,33.768,33.7495,33.768,18544.0
2017-10-09 11:20:00,36.39,36.4,36.38,36.39,12820.0,33.768,33.7773,33.7587,33.768,12820.0
2017-10-09 11:30:00,36.4,36.4,36.39,36.39,15864.0,33.7773,33.7773,33.768,33.768,15864.0
2017-10-09 11:40:00,36.38,36.4,36.38,36.4,25056.0,33.7587,33.7773,33.7587,33.7773,25056.0
2017-10-09 11:50:00,36.4,36.4,36.4,36.4,9984.0,33.7773,33.7773,33.7773,33.7773,9984.0
2017-10-09 12:00:00,36.41,36.41,36.39,36.4,1632.0,33.7866,33.7866,33.768,33.7773,1632.0
2017-10-09 12:10:00,36.4,36.4,36.39,36.4,6132.0,33.7773,33.7773,33.768,33.7773,6132.0
2017-10-09 12:20:00,36.39,36.39,36.38,36.38,8444.0,33.768,33.768,33.7587,33.7587,8444.0
2017-10-09 12:30:00,36.4,36.4,36.38,36.38,18232.0,33.7773,33.7773,33.7587,33.7587,18232.0
2017-10-09 12:40:00,36.38,36.39,36.38,36.38,34300.0,33.7587,33.768,33.7587,33.7587,34300.0
2017-10-09 12:50:00,36.39,36.39,36.38,36.38,4180.0,33.768,33.768,33.7587,33.7587,4180.0
2017-10-09 13:00:00,36.38,36.38,36.38,36.38,6180.0,33.7587,33.7587,33.7587,33.7587,6180.0
2017-10-09 13:10:00,36.38,36.38,36.38,36.38,14076.0,33.7587,33.7587,33.7587,33.7587,14076.0
2017-10-09 13:20:00,36.38,36.39,36.38,36.39,7176.0,33.7587,33.768,33.7587,33.768,7176.0
2017-10-09 13:30:00,36.39,36.39,36.38,36.39,22616.0,33.768,33.768,33.7587,33.768,22616.0
2017-10-09 13:40:00,36.39,36.39,36.37,36.37,13260.0,33.768,33.768,33.7495,33.7495,13260.0
2017-10-09 13:50:00,36.38,36.38,36.37,36.38,17144.0,33.7587,33.7587,33.7495,33.7587,17144.0
2017-10-09 14:00:00,36.38,36.38,36.38,36.38,10856.0,33.7587,33.7587,33.7587,33.7587,10856.0
2017-10-09 14:10:00,36.38,36.38,36.36,36.37,32420.0,33.7587,33.7587,33.7402,33.7495,32420.0
2017-10-09 14:20:00,36.36,36.37,36.36,36.36,37320.0,33.7402,33.7495,33.7402,33.7402,37320.0
2017-10-09 14:30:00,36.36,36.36,36.34,36.35,37016.0,33.7402,33.7402,33.7216,33.7309,37016.0
2017-10-09 14:40:00,36.35,36.36,36.35,36.36,17512.0,33.7309,33.7402,33.7309,33.7402,17512.0
2017-10-09 14:50:00,36.35,36.35,36.34,36.34,42524.0,33.7309,33.7309,33.7216,33.7216,42524.0
2017-10-09 15:00:00,36.34,36.34,36.31,36.32,43916.0,33.7216,33.7216,33.6938,33.7031,43916.0
2017-10-09 15:10:00,36.31,36.31,36.29,36.3,47356.0,33.6938,33.6938,33.6752,33.6845,47356.0
2017-10-09 15:20:00,36.31,36.33,36.3,36.33,17288.0,33.6938,33.7123,33.6845,33.7123,17288.0
2017-10-09 15:30:00,36.32,36.32,36.3,36.31,44524.0,33.7031,33.7031,33.6845,33.6938,44524.0
2017-10-09 15:40:00,36.31,36.31,36.29,36.3,50012.0,33.6938,33.6938,33.6752,33.6845,50012.0
2017-10-09 15:50:00,36.3,36.33,36.3,36.32,88320.0,33.6845,33.7123,33.6845,33.7031,88320.0
2017-10-10 09:30:00,36.43,36.43,36.41,36.43,80140.0,33.8051,33.8051,33.7866,33.8051,80140.0
2017-10-10 09:40:00,36.44,36.46,36.42,36.42,148872.0,33.8144,33.833,33.7959,33.7959,148872.0
2017-10-10 09:50:00,36.42,36.42,36.38,36.39,2160276.0,33.7959,33.7959,33.7587,33.768,2160276.0
2017-10-10 10:00:00,36.4,36.4,36.35,36.36,175032.0,33.7773,33.7773,33.7309,33.7402,175032.0
2017-10-10 10:10:00,36.37,36.37,36.33,36.33,467800.0,33.7495,33.7495,33.7123,33.7123,467800.0
2017-10-10 10:20:00,36.31,36.34,36.29,36.34,104336.0,33.6938,33.7216,33.6752,33.7216,104336.0
2017-10-10 10:30:00,36.35,36.35,36.33,36.33,890784.0,33.7309,33.7309,33.7123,33.7123,890784.0
2017-10-10 10:40:00,36.33,36.36,36.33,36.35,32580.0,33.7123,33.7402,33.7123,33.7309,32580.0
2017-10-10 10:50:00,36.35,36.35,36.34,36.35,32424.0,33.7309,33.7309,33.7216,33.7309,32424.0
2017-10-10 11:00:00,36.35,36.35,36.32,36.35,36504.0,33.7309,33.7309,33.7031,33.7309,36504.0
2017-10-10 11:10:00,36.35,36.35,36.33,36.35,18688.0,33.7309,33.7309,33.7123,33.7309,18688.0
2017-10-10 11:20:00,36.35,36.35,36.31,36.32,105180.0,33.7309,33.7309,33.6938,33.7031,105180.0
2017-10-10 11:30:00,36.33,36.34,36.32,36.33,206128.0,33.7123,33.7216,33.7031,33.7123,206128.0
2017-10-10 11:40:00,36.33,36.34,36.32,36.32,45584.0,33.7123,33.7216,33.7031,33.7031,45584.0
2017-10-10 11:50:00,36.33,36.33,36.29,36.31,65460.0,33.7123,33.7123,33.6752,33.6938,65460.0
2017-10-10 12:00:00,36.3,36.31,36.27,36.28,51104.0,33.6845,33.6938,33.6567,33.6659,51104.0
2017-10-10 12:10:00,36.27,36.29,36.26,36.28,30284.0,33.6567,33.6752,33.6474,33.6659,30284.0
2017-10-10 12:20:00,36.27,36.3,36.26,36.3,24496.0,33.6567,33.6845,33.6474,33.6845,24496.0
2017-10-10 12:30:00,36.3,36.32,36.3,36.3,19192.0,33.6845,33.7031,33.6845,33.6845,19192.0
2017-10-10 12:40:00,36.3,36.33,36.3,36.32,60644.0,33.6845,33.7123,33.6845,33.7031,60644.0
2017-10-10 12:50:00,36.32,36.33,36.32,36.32,8384.0,33.7031,33.7123,33.7031,33.7031,8384.0
2017-10-10 13:00:00,36.33,36.33,36.33,36.33,4084.0,33.7123,33.7123,33.7123,33.7123,4084.0
2017-10-10 13:10:00,36.35,36.35,36.33,36.34,12116.0,33.7309,33.7309,33.7123,33.7216,12116.0
2017-10-10 13:20:00,36.33,36.33,36.32,36.32,3348.0,33.7123,33.7123,33.7031,33.7031,3348.0
2017-10-10 13:30:00,36.34,36.34,36.32,36.34,24948.0,33.7216,33.7216,33.7031,33.7216,24948.0
2017-10-10 13:40:00,36.35,36.35,36.33,36.33,31472.0,33.7309,33.7309,33.7123,33.7123,31472.0
2017-10-10 13:50:00,36.33,36.33,36.32,36.32,7632.0,33.7123,33.7123,33.7031,33.7031,7632.0
2017-10-10 14:00:00,36.32,36.33,36.31,36.32,1502312.0,33.7031,33.7123,33.6938,33.7031,1502312.0
2017-10-10 14:10:00,36.32,36.32,36.31,36.31,29060.0,33.7031,33.7031,33.6938,33.6938,29060.0
2017-10-10 14:20:00,36.31,36.32,36.3,36.32,38656.0,33.6938,33.7031,33.6845,33.7031,38656.0
2017-10-10 14:30:00,36.32,36.33,36.31,36.32,71008.0,33.7031,33.7123,33.6938,33.7031,71008.0
2017-10-10 14:40:00,36.32,36.33,36.31,36.32,63368.0,33.7031,33.7123,33.6938,33.7031,63368.0
2017-10-10 14:50:00,36.33,36.33,36.32,36.32,90068.0,33.7123,33.7123,33.7031,33.7031,90068.0
2017-10-10 15:00:00,36.32,36.34,36.32,36.34,78064.0,33.7031,33.7216,33.7031,33.7216,78064.0
2017-10-10 15:10:00,36.34,36.34,36.33,36.33,100420.0,33.7216,33.7216,33.7123,33.7123,100420.0
2017-10-10 15:20:00,36.33,36.34,36.33,36.33,74524.0,33.7123,33.7216,33.7123,33.7123,74524.0
2017-10-10 15:30:00,36.32,36.34,36.32,36.33,79700.0,33.7031,33.7216,33.7031,33.7123,79700.0
2017-10-10 15:40:00,36.33,36.34,36.32,36.34,45992.0,33.7123,33.7216,33.7031,33.7216,45992.0
2017-10-10 15:50:00,36.34,36.36,36.31,36.36,4620120.0,33.7216,33.7402,33.6938,33.7402,4620120.0
2017-10-11 09:30:00,36.36,36.4,36.36,36.37,125184.0,33.7402,33.7773,33.7402,33.7495,125184.0
2017-10-11 09:40:00,36.37,36.38,36.36,36.38,158908.0,33.7495,33.7587,33.7402,33.7587,158908.0
2017-10-11 09:50:00,36.37,36.37,36.35,36.37,39128.0,33.7495,33.7495,33.7309,33.7495,39128.0
2017-10-11 10:00:00,36.37,36.39,36.37,36.39,32184.0,33.7495,33.768,33.7495,33.768,32184.0
2017-10-11 10:10:00,36.4,36.41,36.4,36.4,18000.0,33.7773,33.7866,33.7773,33.7773,18000.0
2017-10-11 10:20:00,36.4,36.42,36.4,36.41,24772.0,33.7773,33.7959,33.7773,33.7866,24772.0
2017-10-11 10:30:00,36.41,36.42,36.4,36.4,10060.0,33.7866,33.7959,33.7773,33.7773,10060.0
2017-10-11 10:40:00,36.39,36.4,36.39,36.39,16920.0,33.768,33.7773,33.768,33.768,16920.0
2017-10-11 10:50:00,36.4,36.4,36.38,36.39,22788.0,33.7773,33.7773,33.7587,33.768,22788.0
2017-10-11 11:00:00,36.39,36.41,36.38,36.4,98456.0,33.768,33.7866,33.7587,33.7773,98456.0
2017-10-11 11:10:00,36.41,36.41,36.39,36.4,12392.0,33.7866,33.7866,33.768,33.7773,12392.0
2017-10-11 11:20:00,36.39,36.4,36.38,36.38,31620.0,33.768,33.7773,33.7587,33.7587,31620.0
2017-10-11 11:30:00,36.39,36.4,36.39,36.39,12612.0,33.768,33.7773,33.768,33.768,12612.0
2017-10-11 11:40:00,36.38,36.39,36.38,36.38,38608.0,33.7587,33.768,33.7587,33.7587,38608.0
2017-10-11 11:50:00,36.38,36.4,36.38,36.39,31924.0,33.7587,33.7773,33.7587,33.768,31924.0
2017-10-11 12:00:00,36.39,36.41,36.39,36.4,30348.0,33.768,33.7866,33.768,33.7773,30348.0
2017-10-11 12:10:00,36.41,36.41,36.4,36.41,23736.0,33.7866,33.7866,33.7773,33.7866,23736.0
2017-10-11 12:20:00,36.41,36.42,36.41,36.41,106840.0,33.7866,33.7959,33.7866,33.7866,106840.0
2017-10-11 12:30:00,36.41,36.42,36.41,36.42,46296.0,33.7866,33.7959,33.7866,33.7959,46296.0
2017-10-11 12:40:00,36.41,36.42,36.41,36.41,17456.0,33.7866,33.7959,33.7866,33.7866,17456.0
2017-10-11 12:50:00,36.41,36.41,36.4,36.41,41048.0,33.7866,33.7866,33.7773,33.7866,41048.0
2017-10-11 13:00:00,36.41,36.42,36.41,36.42,69960.0,33.7866,33.7959,33.7866,33.7959,69960.0
2017-10-11 13:10:00,36.42,36.42,36.41,36.41,16460.0,33.7959,33.7959,33.7866,33.7866,16460.0
2017-10-11 13:20:00,36.41,36.41,36.4,36.4,18360.0,33.7866,33.7866,33.7773,33.7773,18360.0
2017-10-11 13:30:00,36.4,36.41,36.4,36.41,112392.0,33.7773,33.7866,33.7773,33.7866,112392.0
2017-10-11 13:40:00,36.41,36.41,36.4,36.41,16980.0,33.7866,33.7866,33.7773,33.7866,16980.0
2017-10-11 13:50:00,36.41,36.42,36.4,36.4,38600.0,33.7866,33.7959,33.7773,33.7773,38600.0
2017-10-11 14:00:00,36.41,36.42,36.41,36.42,24320.0,33.7866,33.7959,33.7866,33.7959,24320.0
2017-10-11 14:10:00,36.42,36.44,36.41,36.44,44768.0,33.7959,33.8144,33.7866,33.8144,44768.0
2017-10-11 14:20:00,36.43,36.43,36.4,36.41,244016.0,33.8051,33.8051,33.7773,33.7866,244016.0
2017-10-11 14:30:00,36.41,36.42,36.4,36.41,32256.0,33.7866,33.7959,33.7773,33.7866,32256.0
2017-10-11 14:40:00,36.41,36.42,36.41,36.42,56872.0,33.7866,33.7959,33.7866,33.7959,56872.0
2017-10-11 14:50:00,36.42,36.43,36.42,36.43,27396.0,33.7959,33.8051,33.7959,33.8051,27396.0
2017-10-11 15:00:00,36.43,36.44,36.43,36.44,1095584.0,33.8051,33.8144,33.8051,33.8144,1095584.0
2017-10-11 15:10:00,36.44,36.46,36.44,36.45,37136.0,33.8144,33.833,33.8144,33.8237,37136.0
2017-10-11 15:20:00,36.46,36.47,36.45,36.45,82316.0,33.833,33.8422,33.8237,33.8237,82316.0
2017-10-11 15:30:00,36.46,36.47,36.45,36.45,16132.0,33.833,33.8422,33.8237,33.8237,16132.0
2017-10-11 15:40:00,36.45,36.46,36.45,36.45,39916.0,33.8237,33.833,33.8237,33.8237,39916.0
2017-10-11 15:50:00,36.46,36.47,36.46,36.47,100732.0,33.833,33.8422,33.833,33.8422,100732.0
2017-10-12 09:30:00,36.41,36.46,36.41,36.45,98136.0,33.7866,33.833,33.7866,33.8237,98136.0
2017-10-12 09:40:00,36.44,36.44,36.42,36.44,69812.0,33.8144,33.8144,33.7959,33.8144,69812.0
2017-10-12 09:50:00,36.45,36.46,36.44,36.45,23708.0,33.8237,33.833,33.8144,33.8237,23708.0
2017-10-12 10:00:00,36.45,36.48,36.44,36.47,20044.0,33.8237,33.8515,33.8144,33.8422,20044.0
2017-10-12 10:10:00,36.47,36.49,36.47,36.49,26860.0,33.8422,33.8608,33.8422,33.8608,26860.0
2017-10-12 10:20:00,36.49,36.5,36.49,36.49,8312.0,33.8608,33.8701,33.8608,33.8608,8312.0
2017-10-12 10:30:00,36.49,36.51,36.49,36.51,13300.0,33.8608,33.8794,33.8608,33.8794,13300.0
2017-10-12 10:40:00,36.5,36.51,36.49,36.5,5204.0,33.8701,33.8794,33.8608,33.8701,5204.0
2017-10-12 10:50:00,36.5,36.5,36.49,36.49,18516.0,33.8701,33.8701,33.8608,33.8608,18516.0
2017-10-12 11:00:00,36.49,36.51,36.49,36.51,12092.0,33.8608,33.8794,33.8608,33.8794,12092.0
2017-10-12 11:10:00,36.51,36.52,36.51,36.51,9948.0,33.8794,33.8886,33.8794,33.8794,9948.0
2017-10-12 11:20:00,36.51,36.52,36.51,36.51,16528.0,33.8794,33.8886,33.8794,33.8794,16528.0
2017-10-12 11:30:00,36.52,36.53,36.52,36.52,62724.0,33.8886,33.8979,33.8886,33.8886,62724.0
2017-10-12 11:40:00,36.53,36.53,36.52,36.53,11836.0,33.8979,33.8979,33.8886,33.8979,11836.0
2017-10-12 11:50:00,36.53,36.54,36.52,36.52,66700.0,33.8979,33.9072,33.8886,33.8886,66700.0
2017-10-12 12:00:00,36.53,36.55,36.53,36.54,80456.0,33.8979,33.9165,33.8979,33.9072,80456.0
2017-10-12 12:10:00,36.54,36.54,36.52,36.53,437128.0,33.9072,33.9072,33.8886,33.8979,437128.0
2017-10-12 12:20:00,36.53,36.54,36.52,36.53,178324.0,33.8979,33.9072,33.8886,33.8979,178324.0
2017-10-12 12:30:00,36.52,36.53,36.52,36.52,291284.0,33.8886,33.8979,33.8886,33.8886,291284.0
2017-10-12 12:40:00,36.52,36.52,36.51,36.51,46708.0,33.8886,33.8886,33.8794,33.8794,46708.0
2017-10-12 12:50:00,36.51,36.52,36.51,36.52,206960.0,33.8794,33.8886,33.8794,33.8886,206960.0
2017-10-12 13:00:00,36.52,36.53,36.51,36.53,270724.0,33.8886,33.8979,33.8794,33.8979,270724.0
2017-10-12 13:10:00,36.53,36.54,36.52,36.54,34124.0,33.8979,33.9072,33.8886,33.9072,34124.0
2017-10-12 13:20:00,36.54,36.54,36.53,36.54,66220.0,33.9072,33.9072,33.8979,33.9072,66220.0
2017-10-12 13:30:00,36.54,36.54,36.53,36.54,23772.0,33.9072,33.9072,33.8979,33.9072,23772.0
2017-10-12 13:40:00,36.54,36.54,36.52,36.52,32724.0,33.9072,33.9072,33.8886,33.8886,32724.0
2017-10-12 13:50:00,36.52,36.53,36.52,36.53,30416.0,33.8886,33.8979,33.8886,33.8979,30416.0
2017-10-12 14:00:00,36.52,36.54,36.52,36.53,28200.0,33.8886,33.9072,33.8886,33.8979,28200.0
2017-10-12 14:10:00,36.53,36.54,36.52,36.53,30136.0,33.8979,33.9072,33.8886,33.8979,30136.0
2017-10-12 14:20:00,36.53,36.54,36.52,36.53,90768.0,33.8979,33.9072,33.8886,33.8979,90768.0
2017-10-12 14:30:00,36.53,36.53,36.52,36.53,424352.0,33.8979,33.8979,33.8886,33.8979,424352.0
2017-10-12 14:40:00,36.53,36.54,36.51,36.51,124904.0,33.8979,33.9072,33.8794,33.8794,124904.0
2017-10-12 14:50:00,36.5,36.51,36.49,36.51,96660.0,33.8701,33.8794,33.8608,33.8794,96660.0
2017-10-12 15:00:00,36.51,36.51,36.5,36.51,120164.0,33.8794,33.8794,33.8701,33.8794,120164.0
2017-10-12 15:10:00,36.51,36.52,36.51,36.52,120740.0,33.8794,33.8886,33.8794,33.8886,120740.0
2017-10-12 15:20:00,36.52,36.52,36.5,36.51,35324.0,33.8886,33.8886,33.8701,33.8794,35324.0
2017-10-12 15:30:00,36.5,36.5,36.48,36.48,30668.0,33.8701,33.8701,33.8515,33.8515,30668.0
2017-10-12 15:40:00,36.47,36.49,36.46,36.46,51916.0,33.8422,33.8608,33.833,33.833,51916.0
2017-10-12 15:50:00,36.46,36.48,36.45,36.48,346692.0,33.833,33.8515,33.8237,33.8515,346692.0
2017-10-13 09:30:00,36.59,36.6,36.56,36.58,274776.0,33.9536,33.9629,33.9258,33.9443,274776.0
2017-10-13 09:40:00,36.58,36.59,36.57,36.58,153024.0,33.9443,33.9536,33.935,33.9443,153024.0
2017-10-13 09:50:00,36.58,36.58,36.57,36.57,44440.0,33.9443,33.9443,33.935,33.935,44440.0
2017-10-13 10:00:00,36.57,36.58,36.56,36.57,9404.0,33.935,33.9443,33.9258,33.935,9404.0
2017-10-13 10:10:00,36.58,36.58,36.56,36.58,58224.0,33.9443,33.9443,33.9258,33.9443,58224.0
2017-10-13 10:20:00,36.58,36.6,36.58,36.6,151500.0,33.9443,33.9629,33.9443,33.9629,151500.0
2017-10-13 10:30:00,36.6,36.6,36.6,36.6,50316.0,33.9629,33.9629,33.9629,33.9629,50316.0
2017-10-13 10:40:00,36.6,36.6,36.58,36.58,46116.0,33.9629,33.9629,33.9443,33.9443,46116.0
2017-10-13 10:50:00,36.58,36.58,36.56,36.57,28252.0,33.9443,33.9443,33.9258,33.935,28252.0
2017-10-13 11:00:00,36.58,36.58,36.56,36.56,20660.0,33.9443,33.9443,33.9258,33.9258,20660.0
2017-10-13 11:10:00,36.57,36.58,36.56,36.58,76480.0,33.935,33.9443,33.9258,33.9443,76480.0
2017-10-13 11:20:00,36.58,36.58,36.57,36.57,27684.0,33.9443,33.9443,33.935,33.935,27684.0
2017-10-13 11:30:00,36.57,36.57,36.56,36.57,16500.0,33.935,33.935,33.9258,33.935,16500.0
2017-10-13 11:40:00,36.57,36.58,36.57,36.57,18916.0,33.935,33.9443,33.935,33.935,18916.0
2017-10-13 11:50:00,36.58,36.58,36.57,36.58,9120.0,33.9443,33.9443,33.935,33.9443,9120.0
2017-10-13 12:00:00,36.57,36.58,36.57,36.58,6340.0,33.935,33.9443,33.935,33.9443,6340.0
2017-10-13 12:10:00,36.57,36.57,36.56,36.56,568404.0,33.935,33.935,33.9258,33.9258,568404.0
2017-10-13 12:20:00,36.58,36.58,36.58,36.58,400.0,33.9443,33.9443,33.9443,33.9443,400.0
2017-10-13 12:30:00,36.58,36.59,36.58,36.58,13188.0,33.9443,33.9536,33.9443,33.9443,13188.0
2017-10-13 12:40:00,36.58,36.59,36.57,36.59,24236.0,33.9443,33.9536,33.935,33.9536,24236.0
2017-10-13 12:50:00,36.59,36.59,36.58,36.59,29224.0,33.9536,33.9536,33.9443,33.9536,29224.0
2017-10-13 13:00:00,36.59,36.6,36.59,36.59,12148.0,33.9536,33.9629,33.9536,33.9536,12148.0
2017-10-13 13:10:00,36.59,36.6,36.59,36.59,30600.0,33.9536,33.9629,33.9536,33.9536,30600.0
2017-10-13 13:20:00,36.6,36.6,36.59,36.6,11732.0,33.9629,33.9629,33.9536,33.9629,11732.0
2017-10-13 13:30:00,36.6,36.6,36.6,36.6,19828.0,33.9629,33.9629,33.9629,33.9629,19828.0
2017-10-13 13:40:00,36.6,36.6,36.59,36.59,2936.0,33.9629,33.9629,33.9536,33.9536,2936.0
2017-10-13 13:50:00,36.59,36.59,36.57,36.57,27600.0,33.9536,33.9536,33.935,33.935,27600.0
2017-10-13 14:00:00,36.57,36.58,36.57,36.58,3804.0,33.935,33.9443,33.935,33.9443,3804.0
2017-10-13 14:10:00,36.58,36.59,36.58,36.58,34024.0,33.9443,33.9536,33.9443,33.9443,34024.0
2017-10-13 14:20:00,36.57,36.57,36.56,36.57,19860.0,33.935,33.935,33.9258,33.935,19860.0
2017-10-13 14:30:00,36.57,36.57,36.56,36.57,29444.0,33.935,33.935,33.9258,33.935,29444.0
2017-10-13 14:40:00,36.57,36.57,36.55,36.56,35332.0,33.935,33.935,33.9165,33.9258,35332.0
2017-10-13 14:50:00,36.56,36.57,36.56,36.57,17300.0,33.9258,33.935,33.9258,33.935,17300.0
2017-10-13 15:00:00,36.57,36.58,36.57,36.58,53384.0,33.935,33.9443,33.935,33.9443,53384.0
2017-10-13 15:10:00,36.58,36.58,36.56,36.56,17848.0,33.9443,33.9443,33.9258,33.9258,17848.0
2017-10-13 15:20:00,36.57,36.58,36.57,36.57,19684.0,33.935,33.9443,33.935,33.935,19684.0
2017-10-13 15:30:00,36.57,36.57,36.56,36.56,74896.0,33.935,33.935,33.9258,33.9258,74896.0
2017-10-13 15:40:00,36.57,36.57,36.54,36.55,30792.0,33.935,33.935,33.9072,33.9165,30792.0
2017-10-13 15:50:00,36.55,36.55,36.53,36.55,196232.0,33.9165,33.9165,33.8979,33.9165,196232.0
2017-10-16 09:30:00,36.61,36.63,36.58,36.6,133848.0,33.9722,33.9907,33.9443,33.9629,133848.0
2017-10-16 09:40:00,36.61,36.63,36.6,36.6,74432.0,33.9722,33.9907,33.9629,33.9629,74432.0
2017-10-16 09:50:00,36.6,36.6,36.59,36.6,24748.0,33.9629,33.9629,33.9536,33.9629,24748.0
2017-10-16 10:00:00,36.6,36.61,36.59,36.59,23488.0,33.9629,33.9722,33.9536,33.9536,23488.0
2017-10-16 10:10:00,36.59,36.59,36.56,36.57,28200.0,33.9536,33.9536,33.9258,33.935,28200.0
2017-10-16 10:20:00,36.56,36.57,36.55,36.57,56208.0,33.9258,33.935,33.9165,33.935,56208.0
2017-10-16 10:30:00,36.57,36.58,36.55,36.56,43812.0,33.935,33.9443,33.9165,33.9258,43812.0
2017-10-16 10:40:00,36.55,36.57,36.55,36.56,78484.0,33.9165,33.935,33.9165,33.9258,78484.0
2017-10-16 10:50:00,36.57,36.57,36.55,36.56,18040.0,33.935,33.935,33.9165,33.9258,18040.0
2017-10-16 11:00:00,36.56,36.57,36.55,36.56,12564.0,33.9258,33.935,33.9165,33.9258,12564.0
2017-10-16 11:10:00,36.56,36.56,36.55,36.56,84224.0,33.9258,33.9258,33.9165,33.9258,84224.0
2017-10-16 11:20:00,36.56,36.58,36.56,36.57,17684.0,33.9258,33.9443,33.9258,33.935,17684.0
2017-10-16 11:30:00,36.58,36.58,36.57,36.58,9344.0,33.9443,33.9443,33.935,33.9443,9344.0
2017-10-16 11:40:00,36.58,36.58,36.57,36.57,22916.0,33.9443,33.9443,33.935,33.935,22916.0
2017-10-16 11:50:00,36.58,36.58,36.57,36.57,28048.0,33.9443,33.9443,33.935,33.935,28048.0
2017-10-16 12:00:00,36.57,36.57,36.56,36.56,43440.0,33.935,33.935,33.9258,33.9258,43440.0
2017-10-16 12:10:00,36.56,36.56,36.52,36.52,391120.0,33.9258,33.9258,33.8886,33.8886,391120.0
2017-10-16 12:20:00,36.52,36.54,36.51,36.54,24816.0,33.8886,33.9072,33.8794,33.9072,24816.0
2017-10-16 12:30:00,36.53,36.54,36.53,36.54,8520.0,33.8979,33.9072,33.8979,33.9072,8520.0
2017-10-16 12:40:00,36.55,36.55,36.55,36.55,407472.0,33.9165,33.9165,33.9165,33.9165,407472.0
2017-10-16 12:50:00,36.55,36.55,36.55,36.55,19792.0,33.9165,33.9165,33.9165,33.9165,19792.0
2017-10-16 13:00:00,36.55,36.55,36.54,36.55,77084.0,33.9165,33.9165,33.9072,33.9165,77084.0
2017-10-16 13:10:00,36.55,36.56,36.54,36.56,29644.0,33.9165,33.9258,33.9072,33.9258,29644.0
2017-10-16 13:20:00,36.57,36.57,36.56,36.56,8276.0,33.935,33.935,33.9258,33.9258,8276.0
2017-10-16 13:30:00,36.57,36.58,36.56,36.57,12096.0,33.935,33.9443,33.9258,33.935,12096.0
2017-10-16 13:40:00,36.57,36.58,36.57,36.58,7704.0,33.935,33.9443,33.935,33.9443,7704.0
2017-10-16 13:50:00,36.57,36.58,36.57,36.57,21400.0,33.935,33.9443,33.935,33.935,21400.0
2017-10-16 14:00:00,36.56,36.57,36.56,36.56,11456.0,33.9258,33.935,33.9258,33.9258,11456.0
2017-10-16 14:10:00,36.57,36.57,36.56,36.57,5976.0,33.935,33.935,33.9258,33.935,5976.0
2017-10-16 14:20:00,36.57,36.58,36.57,36.58,18140.0,33.935,33.9443,33.935,33.9443,18140.0
2017-10-16 14:30:00,36.57,36.58,36.57,36.57,29364.0,33.935,33.9443,33.935,33.935,29364.0
2017-10-16 14:40:00,36.57,36.58,36.57,36.57,26620.0,33.935,33.9443,33.935,33.935,26620.0
2017-10-16 14:50:00,36.57,36.58,36.57,36.57,42396.0,33.935,33.9443,33.935,33.935,42396.0
2017-10-16 15:00:00,36.57,36.58,36.57,36.58,21980.0,33.935,33.9443,33.935,33.9443,21980.0
2017-10-16 15:10:00,36.58,36.59,36.58,36.58,10240.0,33.9443,33.9536,33.9443,33.9443,10240.0
2017-10-16 15:20:00,36.58,36.58,36.58,36.58,17500.0,33.9443,33.9443,33.9443,33.9443,17500.0
2017-10-16 15:30:00,36.58,36.6,36.58,36.59,36208.0,33.9443,33.9629,33.9443,33.9536,36208.0
2017-10-16 15:40:00,36.59,36.6,36.59,36.59,21324.0,33.9536,33.9629,33.9536,33.9536,21324.0
2017-10-16 15:50:00,36.59,36.6,36.59,36.6,266964.0,33.9536,33.9629,33.9536,33.9629,266964.0
2017-10-17 09:30:00,36.59,36.61,36.58,36.6,260808.0,33.9536,33.9722,33.9443,33.9629,260808.0
2017-10-17 09:40:00,36.6,36.62,36.6,36.62,100724.0,33.9629,33.9814,33.9629,33.9814,100724.0
2017-10-17 09:50:00,36.61,36.62,36.6,36.62,21276.0,33.9722,33.9814,33.9629,33.9814,21276.0
2017-10-17 10:00:00,36.62,36.63,36.62,36.63,12864.0,33.9814,33.9907,33.9814,33.9907,12864.0
2017-10-17 10:10:00,36.63,36.64,36.62,36.62,17764.0,33.9907,34.0,33.9814,33.9814,17764.0
2017-10-17 10:20:00,36.62,36.62,36.6,36.6,10924.0,33.9814,33.9814,33.9629,33.9629,10924.0
2017-10-17 10:30:00,36.6,36.6,36.6,36.6,11612.0,33.9629,33.9629,33.9629,33.9629,11612.0
2017-10-17 10:40:00,36.6,36.61,36.59,36.61,23008.0,33.9629,33.9722,33.9536,33.9722,23008.0
2017-10-17 10:50:00,36.61,36.62,36.61,36.61,19140.0,33.9722,33.9814,33.9722,33.9722,19140.0
2017-10-17 11:00:00,36.62,36.64,36.61,36.64,41848.0,33.9814,34.0,33.9722,34.0,41848.0
2017-10-17 11:10:00,36.64,36.65,36.64,36.64,19544.0,34.0,34.0093,34.0,34.0,19544.0
2017-10-17 11:20:00,36.65,36.65,36.63,36.63,46644.0,34.0093,34.0093,33.9907,33.9907,46644.0
2017-10-17 11:30:00,36.63,36.64,36.61,36.62,47656.0,33.9907,34.0,33.9722,33.9814,47656.0
2017-10-17 11:40:00,36.62,36.62,36.61,36.61,6032.0,33.9814,33.9814,33.9722,33.9722,6032.0
2017-10-17 11:50:00,36.6,36.61,36.6,36.61,9580.0,33.9629,33.9722,33.9629,33.9722,9580.0
2017-10-17 12:00:00,36.6,36.61,36.6,36.61,30132.0,33.9629,33.9722,33.9629,33.9722,30132.0
2017-10-17 12:10:00,36.62,36.62,36.61,36.62,77216.0,33.9814,33.9814,33.9722,33.9814,77216.0
2017-10-17 12:20:00,36.62,36.62,36.61,36.62,6316.0,33.9814,33.9814,33.9722,33.9814,6316.0
2017-10-17 12:30:00,36.62,36.62,36.61,36.62,9076.0,33.9814,33.9814,33.9722,33.9814,9076.0
2017-10-17 12:40:00,36.62,36.62,36.62,36.62,14920.0,33.9814,33.9814,33.9814,33.9814,14920.0
2017-10-17 12:50:00,36.62,36.62,36.61,36.62,16436.0,33.9814,33.9814,33.9722,33.9814,16436.0
2017-10-17 13:00:00,36.61,36.63,36.61,36.62,16232.0,33.9722,33.9907,33.9722,33.9814,16232.0
2017-10-17 13:10:00,36.62,36.63,36.62,36.62,7548.0,33.9814,33.9907,33.9814,33.9814,7548.0
2017-10-17 13:20:00,36.63,36.63,36.61,36.61,15924.0,33.9907,33.9907,33.9722,33.9722,15924.0
2017-10-17 13:30:00,36.61,36.62,36.6,36.61,36708.0,33.9722,33.9814,33.9629,33.9722,36708.0
2017-10-17 13:40:00,36.61,36.62,36.6,36.61,37888.0,33.9722,33.9814,33.9629,33.9722,37888.0
2017-10-17 13:50:00,36.62,36.62,36.61,36.61,26716.0,33.9814,33.9814,33.9722,33.9722,26716.0
2017-10-17 14:00:00,36.62,36.63,36.62,36.62,14616.0,33.9814,33.9907,33.9814,33.9814,14616.0
2017-10-17 14:10:00,36.62,36.63,36.62,36.63,8412.0,33.9814,33.9907,33.9814,33.9907,8412.0
2017-10-17 14:20:00,36.63,36.63,36.62,36.62,16272.0,33.9907,33.9907,33.9814,33.9814,16272.0
2017-10-17 14:30:00,36.62,36.63,36.62,36.62,12120.0,33.9814,33.9907,33.9814,33.9814,12120.0
2017-10-17 14:40:00,36.62,36.64,36.62,36.64,28316.0,33.9814,34.0,33.9814,34.0,28316.0
2017-10-17 14:50:00,36.63,36.64,36.63,36.63,57976.0,33.9907,34.0,33.9907,33.9907,57976.0
2017-10-17 15:00:00,36.64,36.65,36.64,36.64,9684.0,34.0,34.0093,34.0,34.0,9684.0
2017-10-17 15:10:00,36.65,36.66,36.64,36.64,38932.0,34.0093,34.0186,34.0,34.0,38932.0
2017-10-17 15:20:00,36.63,36.65,36.63,36.65,56428.0,33.9907,34.0093,33.9907,34.0093,56428.0
2017-10-17 15:30:00,36.65,36.67,36.65,36.66,59400.0,34.0093,34.0278,34.0093,34.0186,59400.0
2017-10-17 15:40:00,36.66,36.67,36.66,36.66,24468.0,34.0186,34.0278,34.0186,34.0186,24468.0
2017-10-17 15:50:00,36.66,36.67,36.66,36.67,90128.0,34.0186,34.0278,34.0186,34.0278,90128.0
2017-10-18 09:30:00,36.72,36.73,36.7,36.7,68592.0,34.0742,34.0835,34.0557,34.0557,68592.0
2017-10-18 09:40:00,36.7,36.7,36.66,36.67,41496.0,34.0557,34.0557,34.0186,34.0278,41496.0
2017-10-18 09:50:00,36.67,36.68,36.67,36.68,41108.0,34.0278,34.0371,34.0278,34.0371,41108.0
2017-10-18 10:00:00,36.67,36.69,36.66,36.66,44300.0,34.0278,34.0464,34.0186,34.0186,44300.0
2017-10-18 10:10:00,36.66,36.66,36.65,36.66,46592.0,34.0186,34.0186,34.0093,34.0186,46592.0
2017-10-18 10:20:00,36.66,36.68,36.66,36.68,23556.0,34.0186,34.0371,34.0186,34.0371,23556.0
2017-10-18 10:30:00,36.68,36.69,36.67,36.69,12768.0,34.0371,34.0464,34.0278,34.0464,12768.0
2017-10-18 10:40:00,36.68,36.7,36.68,36.7,47968.0,34.0371,34.0557,34.0371,34.0557,47968.0
2017-10-18 10:50:00,36.7,36.7,36.69,36.69,22076.0,34.0557,34.0557,34.0464,34.0464,22076.0
2017-10-18 11:00:00,36.69,36.69,36.68,36.68,47272.0,34.0464,34.0464,34.0371,34.0371,47272.0
2017-10-18 11:10:00,36.68,36.69,36.66,36.67,57544.0,34.0371,34.0464,34.0186,34.0278,57544.0
2017-10-18 11:20:00,36.67,36.68,36.66,36.68,134008.0,34.0278,34.0371,34.0186,34.0371,134008.0
2017-10-18 11:30:00,36.68,36.68,36.67,36.68,14516.0,34.0371,34.0371,34.0278,34.0371,14516.0
2017-10-18 11:40:00,36.68,36.69,36.68,36.68,28296.0,34.0371,34.0464,34.0371,34.0371,28296.0
2017-10-18 11:50:00,36.68,36.68,36.67,36.67,25708.0,34.0371,34.0371,34.0278,34.0278,25708.0
2017-10-18 12:00:00,36.67,36.69,36.67,36.69,11104.0,34.0278,34.0464,34.0278,34.0464,11104.0
2017-10-18 12:10:00,36.69,36.69,36.68,36.69,15320.0,34.0464,34.0464,34.0371,34.0464,15320.0
2017-10-18 12:20:00,36.69,36.7,36.69,36.7,27804.0,34.0464,34.0557,34.0464,34.0557,27804.0
2017-10-18 12:30:00,36.7,36.71,36.7,36.7,26456.0,34.0557,34.065,34.0557,34.0557,26456.0
2017-10-18 12:40:00,36.7,36.71,36.7,36.71,12548.0,34.0557,34.065,34.0557,34.065,12548.0
2017-10-18 12:50:00,36.71,36.71,36.7,36.7,13712.0,34.065,34.065,34.0557,34.0557,13712.0
2017-10-18 13:00:00,36.7,36.71,36.7,36.71,31732.0,34.0557,34.065,34.0557,34.065,31732.0
2017-10-18 13:10:00,36.7,36.71,36.7,36.71,21976.0,34.0557,34.065,34.0557,34.065,21976.0
2017-10-18 13:20:00,36.71,36.71,36.7,36.7,17108.0,34.065,34.065,34.0557,34.0557,17108.0
2017-10-18 13:30:00,36.71,36.71,36.7,36.71,32664.0,34.065,34.065,34.0557,34.065,32664.0
2017-10-18 13:40:00,36.71,36.73,36.71,36.73,52652.0,34.065,34.0835,34.065,34.0835,52652.0
2017-10-18 13:50:00,36.73,36.73,36.72,36.72,16936.0,34.0835,34.0835,34.0742,34.0742,16936.0
2017-10-18 14:00:00,36.72,36.73,36.72,36.72,37440.0,34.0742,34.0835,34.0742,34.0742,37440.0
2017-10-18 14:10:00,36.72,36.74,36.72,36.73,62520.0,34.0742,34.0928,34.0742,34.0835,62520.0
2017-10-18 14:20:00,36.72,36.73,36.72,36.72,143572.0,34.0742,34.0835,34.0742,34.0742,143572.0
2017-10-18 14:30:00,36.72,36.72,36.72,36.72,126244.0,34.0742,34.0742,34.0742,34.0742,126244.0
2017-10-18 14:40:00,36.72,36.72,36.71,36.71,41400.0,34.0742,34.0742,34.065,34.065,41400.0
2017-10-18 14:50:00,36.71,36.71,36.71,36.71,45932.0,34.065,34.065,34.065,34.065,45932.0
2017-10-18 15:00:00,36.71,36.72,36.71,36.71,105344.0,34.065,34.0742,34.065,34.065,105344.0
2017-10-18 15:10:00,36.71,36.72,36.71,36.72,79220.0,34.065,34.0742,34.065,34.0742,79220.0
2017-10-18 15:20:00,36.72,36.73,36.72,36.72,123092.0,34.0742,34.0835,34.0742,34.0742,123092.0
2017-10-18 15:30:00,36.72,36.73,36.72,36.72,46504.0,34.0742,34.0835,34.0742,34.0742,46504.0
2017-10-18 15:40:00,36.72,36.72,36.7,36.7,121668.0,34.0742,34.0742,34.0557,34.0557,121668.0
2017-10-18 15:50:00,36.69,36.69,36.67,36.69,69824.0,34.0464,34.0464,34.0278,34.0464,69824.0
2017-10-19 09:30:00,36.54,36.61,36.54,36.55,198984.0,33.9072,33.9722,33.9072,33.9165,198984.0
2017-10-19 09:40:00,36.54,36.54,36.48,36.49,56076.0,33.9072,33.9072,33.8515,33.8608,56076.0
2017-10-19 09:50:00,36.49,36.49,36.45,36.48,73416.0,33.8608,33.8608,33.8237,33.8515,73416.0
2017-10-19 10:00:00,36.48,36.49,36.44,36.46,52900.0,33.8515,33.8608,33.8144,33.833,52900.0
2017-10-19 10:10:00,36.46,36.52,36.46,36.52,35608.0,33.833,33.8886,33.833,33.8886,35608.0
2017-10-19 10:20:00,36.53,36.54,36.51,36.54,46148.0,33.8979,33.9072,33.8794,33.9072,46148.0
2017-10-19 10:30:00,36.53,36.53,36.51,36.53,30372.0,33.8979,33.8979,33.8794,33.8979,30372.0
2017-10-19 10:40:00,36.52,36.56,36.52,36.56,47220.0,33.8886,33.9258,33.8886,33.9258,47220.0
2017-10-19 10:50:00,36.58,36.58,36.58,36.58,11768.0,33.9443,33.9443,33.9443,33.9443,11768.0
2017-10-19 11:00:00,36.59,36.59,36.58,36.58,16684.0,33.9536,33.9536,33.9443,33.9443,16684.0
2017-10-19 11:10:00,36.58,36.59,36.58,36.58,14248.0,33.9443,33.9536,33.9443,33.9443,14248.0
2017-10-19 11:20:00,36.59,36.59,36.58,36.58,17952.0,33.9536,33.9536,33.9443,33.9443,17952.0
2017-10-19 11:30:00,36.58,36.6,36.57,36.59,28092.0,33.9443,33.9629,33.935,33.9536,28092.0
2017-10-19 11:40:00,36.59,36.6,36.57,36.58,30712.0,33.9536,33.9629,33.935,33.9443,30712.0
2017-10-19 11:50:00,36.58,36.58,36.56,36.56,43928.0,33.9443,33.9443,33.9258,33.9258,43928.0
2017-10-19 12:00:00,36.56,36.56,36.54,36.56,33764.0,33.9258,33.9258,33.9072,33.9258,33764.0
2017-10-19 12:10:00,36.56,36.58,36.56,36.58,47136.0,33.9258,33.9443,33.9258,33.9443,47136.0
2017-10-19 12:20:00,36.57,36.58,36.57,36.58,4240.0,33.935,33.9443,33.935,33.9443,4240.0
2017-10-19 12:30:00,36.58,36.58,36.56,36.56,23432.0,33.9443,33.9443,33.9258,33.9258,23432.0
2017-10-19 12:40:00,36.56,36.57,36.56,36.56,14800.0,33.9258,33.935,33.9258,33.9258,14800.0
2017-10-19 12:50:00,36.57,36.58,36.57,36.57,5720.0,33.935,33.9443,33.935,33.935,5720.0
2017-10-19 13:00:00,36.58,36.6,36.57,36.6,93140.0,33.9443,33.9629,33.935,33.9629,93140.0
2017-10-19 13:10:00,36.6,36.6,36.59,36.59,18440.0,33.9629,33.9629,33.9536,33.9536,18440.0
2017-10-19 13:20:00,36.59,36.6,36.59,36.6,25976.0,33.9536,33.9629,33.9536,33.9629,25976.0
2017-10-19 13:30:00,36.59,36.6,36.59,36.6,12032.0,33.9536,33.9629,33.9536,33.9629,12032.0
2017-10-19 13:40:00,36.6,36.61,36.6,36.6,11432.0,33.9629,33.9722,33.9629,33.9629,11432.0
2017-10-19 13:50:00,36.61,36.61,36.59,36.59,24980.0,33.9722,33.9722,33.9536,33.9536,24980.0
2017-10-19 14:00:00,36.59,36.6,36.59,36.59,15252.0,33.9536,33.9629,33.9536,33.9536,15252.0
2017-10-19 14:10:00,36.59,36.6,36.59,36.6,21144.0,33.9536,33.9629,33.9536,33.9629,21144.0
2017-10-19 14:20:00,36.59,36.59,36.58,36.59,31480.0,33.9536,33.9536,33.9443,33.9536,31480.0
2017-10-19 14:30:00,36.58,36.61,36.58,36.6,37800.0,33.9443,33.9722,33.9443,33.9629,37800.0
2017-10-19 14:40:00,36.61,36.62,36.61,36.61,20220.0,33.9722,33.9814,33.9722,33.9722,20220.0
2017-10-19 14:50:00,36.61,36.62,36.6,36.61,151480.0,33.9722,33.9814,33.9629,33.9722,151480.0
2017-10-19 15:00:00,36.61,36.62,36.61,36.61,45016.0,33.9722,33.9814,33.9722,33.9722,45016.0
2017-10-19 15:10:00,36.62,36.64,36.61,36.64,26996.0,33.9814,34.0,33.9722,34.0,26996.0
2017-10-19 15:20:00,36.63,36.63,36.62,36.63,25244.0,33.9907,33.9907,33.9814,33.9907,25244.0
2017-10-19 15:30:00,36.63,36.63,36.62,36.62,31288.0,33.9907,33.9907,33.9814,33.9814,31288.0
2017-10-19 15:40:00,36.62,36.63,36.6,36.63,30960.0,33.9814,33.9907,33.9629,33.9907,30960.0
2017-10-19 15:50:00,36.63,36.66,36.63,36.66,224920.0,33.9907,34.0186,33.9907,34.0186,224920.0
2017-10-20 09:30:00,36.77,36.77,36.73,36.73,128940.0,34.1206,34.1206,34.0835,34.0835,128940.0
2017-10-20 09:40:00,36.73,36.75,36.73,36.74,58568.0,34.0835,34.1021,34.0835,34.0928,58568.0
2017-10-20 09:50:00,36.76,36.76,36.74,36.74,57648.0,34.1114,34.1114,34.0928,34.0928,57648.0
2017-10-20 10:00:00,36.74,36.77,36.74,36.75,365824.0,34.0928,34.1206,34.0928,34.1021,365824.0
2017-10-20 10:10:00,36.76,36.77,36.75,36.76,47956.0,34.1114,34.1206,34.1021,34.1114,47956.0
2017-10-20 10:20:00,36.76,36.76,36.74,36.74,34540.0,34.1114,34.1114,34.0928,34.0928,34540.0
2017-10-20 10:30:00,36.74,36.75,36.74,36.74,10780.0,34.0928,34.1021,34.0928,34.0928,10780.0
2017-10-20 10:40:00,36.74,36.74,36.72,36.73,24152.0,34.0928,34.0928,34.0742,34.0835,24152.0
2017-10-20 10:50:00,36.72,36.72,36.72,36.72,7152.0,34.0742,34.0742,34.0742,34.0742,7152.0
2017-10-20 11:00:00,36.72,36.73,36.72,36.72,14972.0,34.0742,34.0835,34.0742,34.0742,14972.0
2017-10-20 11:10:00,36.72,36.72,36.72,36.72,12936.0,34.0742,34.0742,34.0742,34.0742,12936.0
2017-10-20 11:20:00,36.73,36.73,36.73,36.73,18340.0,34.0835,34.0835,34.0835,34.0835,18340.0
2017-10-20 11:30:00,36.73,36.74,36.73,36.74,86980.0,34.0835,34.0928,34.0835,34.0928,86980.0
2017-10-20 11:40:00,36.74,36.74,36.74,36.74,22624.0,34.0928,34.0928,34.0928,34.0928,22624.0
2017-10-20 11:50:00,36.74,36.75,36.74,36.74,49132.0,34.0928,34.1021,34.0928,34.0928,49132.0
2017-10-20 12:00:00,36.74,36.75,36.74,36.74,18348.0,34.0928,34.1021,34.0928,34.0928,18348.0
2017-10-20 12:10:00,36.76,36.76,36.75,36.75,10328.0,34.1114,34.1114,34.1021,34.1021,10328.0
2017-10-20 12:20:00,36.75,36.76,36.75,36.76,10224.0,34.1021,34.1114,34.1021,34.1114,10224.0
2017-10-20 12:30:00,36.76,36.76,36.74,36.75,414120.0,34.1114,34.1114,34.0928,34.1021,414120.0
2017-10-20 12:40:00,36.75,36.76,36.75,36.75,25832.0,34.1021,34.1114,34.1021,34.1021,25832.0
2017-10-20 12:50:00,36.75,36.77,36.75,36.76,26084.0,34.1021,34.1206,34.1021,34.1114,26084.0
2017-10-20 13:00:00,36.77,36.78,36.77,36.77,15944.0,34.1206,34.1299,34.1206,34.1206,15944.0
2017-10-20 13:10:00,36.77,36.78,36.77,36.78,14184.0,34.1206,34.1299,34.1206,34.1299,14184.0
2017-10-20 13:20:00,36.78,36.79,36.78,36.78,27164.0,34.1299,34.1392,34.1299,34.1299,27164.0
2017-10-20 13:30:00,36.79,36.8,36.79,36.8,18356.0,34.1392,34.1485,34.1392,34.1485,18356.0
2017-10-20 13:40:00,36.8,36.8,36.79,36.79,68392.0,34.1485,34.1485,34.1392,34.1392,68392.0
2017-10-20 13:50:00,36.79,36.79,36.78,36.79,26364.0,34.1392,34.1392,34.1299,34.1392,26364.0
2017-10-20 14:00:00,36.79,36.79,36.78,36.79,54816.0,34.1392,34.1392,34.1299,34.1392,54816.0
2017-10-20 14:10:00,36.79,36.8,36.79,36.79,119204.0,34.1392,34.1485,34.1392,34.1392,119204.0
2017-10-20 14:20:00,36.79,36.81,36.79,36.81,22992.0,34.1392,34.1578,34.1392,34.1578,22992.0
2017-10-20 14:30:00,36.81,36.81,36.8,36.8,28484.0,34.1578,34.1578,34.1485,34.1485,28484.0
2017-10-20 14:40:00,36.8,36.8,36.79,36.79,12064.0,34.1485,34.1485,34.1392,34.1392,12064.0
2017-10-20 14:50:00,36.79,36.79,36.77,36.78,52572.0,34.1392,34.1392,34.1206,34.1299,52572.0
2017-10-20 15:00:00,36.78,36.79,36.77,36.79,54988.0,34.1299,34.1392,34.1206,34.1392,54988.0
2017-10-20 15:10:00,36.78,36.79,36.78,36.79,38508.0,34.1299,34.1392,34.1299,34.1392,38508.0
2017-10-20 15:20:00,36.79,36.79,36.76,36.76,39312.0,34.1392,34.1392,34.1114,34.1114,39312.0
2017-10-20 15:30:00,36.77,36.78,36.77,36.78,36816.0,34.1206,34.1299,34.1206,34.1299,36816.0
2017-10-20 15:40:00,36.78,36.78,36.75,36.75,67856.0,34.1299,34.1299,34.1021,34.1021,67856.0
2017-10-20 15:50:00,36.75,36.79,36.75,36.79,198324.0,34.1021,34.1392,34.1021,34.1392,198324.0
2017-10-23 09:30:00,36.86,36.86,36.79,36.8,225360.0,34.2041,34.2041,34.1392,34.1485,225360.0
2017-10-23 09:40:00,36.79,36.8,36.78,36.78,16660.0,34.1392,34.1485,34.1299,34.1299,16660.0
2017-10-23 09:50:00,36.78,36.79,36.77,36.78,24420.0,34.1299,34.1392,34.1206,34.1299,24420.0
2017-10-23 10:00:00,36.77,36.79,36.76,36.76,38960.0,34.1206,34.1392,34.1114,34.1114,38960.0
2017-10-23 10:10:00,36.77,36.77,36.74,36.75,16924.0,34.1206,34.1206,34.0928,34.1021,16924.0
2017-10-23 10:20:00,36.76,36.77,36.75,36.76,28620.0,34.1114,34.1206,34.1021,34.1114,28620.0
2017-10-23 10:30:00,36.76,36.77,36.76,36.77,36116.0,34.1114,34.1206,34.1114,34.1206,36116.0
2017-10-23 10:40:00,36.77,36.77,36.74,36.74,16628.0,34.1206,34.1206,34.0928,34.0928,16628.0
2017-10-23 10:50:00,36.74,36.75,36.74,36.74,22812.0,34.0928,34.1021,34.0928,34.0928,22812.0
2017-10-23 11:00:00,36.74,36.76,36.74,36.75,17756.0,34.0928,34.1114,34.0928,34.1021,17756.0
2017-10-23 11:10:00,36.75,36.75,36.74,36.74,9016.0,34.1021,34.1021,34.0928,34.0928,9016.0
2017-10-23 11:20:00,36.75,36.76,36.75,36.75,8112.0,34.1021,34.1114,34.1021,34.1021,8112.0
2017-10-23 11:30:00,36.75,36.75,36.72,36.72,20020.0,34.1021,34.1021,34.0742,34.0742,20020.0
2017-10-23 11:40:00,36.73,36.73,36.72,36.73,7272.0,34.0835,34.0835,34.0742,34.0835,7272.0
2017-10-23 11:50:00,36.73,36.74,36.73,36.74,21424.0,34.0835,34.0928,34.0835,34.0928,21424.0
2017-10-23 12:00:00,36.74,36.74,36.73,36.74,9044.0,34.0928,34.0928,34.0835,34.0928,9044.0
2017-10-23 12:10:00,36.74,36.74,36.73,36.74,49024.0,34.0928,34.0928,34.0835,34.0928,49024.0
2017-10-23 12:20:00,36.74,36.76,36.74,36.75,8240.0,34.0928,34.1114,34.0928,34.1021,8240.0
2017-10-23 12:30:00,36.76,36.76,36.74,36.75,24304.0,34.1114,34.1114,34.0928,34.1021,24304.0
2017-10-23 12:40:00,36.74,36.75,36.74,36.75,8008.0,34.0928,34.1021,34.0928,34.1021,8008.0
2017-10-23 12:50:00,36.74,36.76,36.74,36.75,7860.0,34.0928,34.1114,34.0928,34.1021,7860.0
2017-10-23 13:00:00,36.76,36.76,36.75,36.75,8544.0,34.1114,34.1114,34.1021,34.1021,8544.0
2017-10-23 13:10:00,36.75,36.75,36.73,36.73,20008.0,34.1021,34.1021,34.0835,34.0835,20008.0
2017-10-23 13:20:00,36.74,36.74,36.73,36.73,7388.0,34.0928,34.0928,34.0835,34.0835,7388.0
2017-10-23 13:30:00,36.74,36.74,36.7,36.71,58860.0,34.0928,34.0928,34.0557,34.065,58860.0
2017-10-23 13:40:00,36.71,36.73,36.71,36.72,24532.0,34.065,34.0835,34.065,34.0742,24532.0
2017-10-23 13:50:00,36.73,36.73,36.71,36.72,17468.0,34.0835,34.0835,34.065,34.0742,17468.0
2017-10-23 14:00:00,36.72,36.72,36.72,36.72,21240.0,34.0742,34.0742,34.0742,34.0742,21240.0
2017-10-23 14:10:00,36.72,36.73,36.69,36.69,48244.0,34.0742,34.0835,34.0464,34.0464,48244.0
2017-10-23 14:20:00,36.69,36.69,36.67,36.69,19128.0,34.0464,34.0464,34.0278,34.0464,19128.0
2017-10-23 14:30:00,36.69,36.7,36.68,36.69,30360.0,34.0464,34.0557,34.0371,34.0464,30360.0
2017-10-23 14:40:00,36.69,36.7,36.68,36.68,66128.0,34.0464,34.0557,34.0371,34.0371,66128.0
2017-10-23 14:50:00,36.67,36.69,36.67,36.69,170088.0,34.0278,34.0464,34.0278,34.0464,170088.0
2017-10-23 15:00:00,36.68,36.69,36.66,36.67,171772.0,34.0371,34.0464,34.0186,34.0278,171772.0
2017-10-23 15:10:00,36.66,36.66,36.65,36.65,137136.0,34.0186,34.0186,34.0093,34.0093,137136.0
2017-10-23 15:20:00,36.64,36.65,36.62,36.63,168188.0,34.0,34.0093,33.9814,33.9907,168188.0
2017-10-23 15:30:00,36.63,36.64,36.59,36.6,164980.0,33.9907,34.0,33.9536,33.9629,164980.0
2017-10-23 15:40:00,36.6,36.63,36.59,36.62,167612.0,33.9629,33.9907,33.9536,33.9814,167612.0
2017-10-23 15:50:00,36.61,36.61,36.58,36.6,329924.0,33.9722,33.9722,33.9443,33.9629,329924.0
2017-10-24 09:30:00,36.66,36.67,36.61,36.61,102128.0,34.0186,34.0278,33.9722,33.9722,102128.0
2017-10-24 09:40:00,36.6,36.6,36.56,36.56,66560.0,33.9629,33.9629,33.9258,33.9258,66560.0
2017-10-24 09:50:00,36.56,36.59,36.55,36.57,37448.0,33.9258,33.9536,33.9165,33.935,37448.0
2017-10-24 10:00:00,36.56,36.6,36.56,36.6,29672.0,33.9258,33.9629,33.9258,33.9629,29672.0
2017-10-24 10:10:00,36.6,36.61,36.59,36.6,20500.0,33.9629,33.9722,33.9536,33.9629,20500.0
2017-10-24 10:20:00,36.6,36.62,36.6,36.62,11500.0,33.9629,33.9814,33.9629,33.9814,11500.0
2017-10-24 10:30:00,36.62,36.62,36.61,36.62,6840.0,33.9814,33.9814,33.9722,33.9814,6840.0
2017-10-24 10:40:00,36.63,36.63,36.6,36.6,10360.0,33.9907,33.9907,33.9629,33.9629,10360.0
2017-10-24 10:50:00,36.62,36.63,36.62,36.62,12640.0,33.9814,33.9907,33.9814,33.9814,12640.0
2017-10-24 11:00:00,36.62,36.65,36.62,36.64,22360.0,33.9814,34.0093,33.9814,34.0,22360.0
2017-10-24 11:10:00,36.63,36.64,36.63,36.63,28156.0,33.9907,34.0,33.9907,33.9907,28156.0
2017-10-24 11:20:00,36.64,36.64,36.63,36.63,21592.0,34.0,34.0,33.9907,33.9907,21592.0
2017-10-24 11:30:00,36.64,36.64,36.63,36.63,22600.0,34.0,34.0,33.9907,33.9907,22600.0
2017-10-24 11:40:00,36.63,36.65,36.63,36.64,37756.0,33.9907,34.0093,33.9907,34.0,37756.0
2017-10-24 11:50:00,36.64,36.65,36.64,36.64,11060.0,34.0,34.0093,34.0,34.0,11060.0
2017-10-24 12:00:00,36.64,36.64,36.63,36.63,7028.0,34.0,34.0,33.9907,33.9907,7028.0
2017-10-24 12:10:00,36.63,36.64,36.63,36.63,13920.0,33.9907,34.0,33.9907,33.9907,13920.0
2017-10-24 12:20:00,36.63,36.63,36.63,36.63,16464.0,33.9907,33.9907,33.9907,33.9907,16464.0
2017-10-24 12:30:00,36.63,36.63,36.63,36.63,5176.0,33.9907,33.9907,33.9907,33.9907,5176.0
2017-10-24 12:40:00,36.63,36.64,36.63,36.63,20748.0,33.9907,34.0,33.9907,33.9907,20748.0
2017-10-24 12:50:00,36.64,36.64,36.63,36.63,13120.0,34.0,34.0,33.9907,33.9907,13120.0
2017-10-24 13:00:00,36.62,36.63,36.62,36.62,39308.0,33.9814,33.9907,33.9814,33.9814,39308.0
2017-10-24 13:10:00,36.62,36.63,36.62,36.62,32180.0,33.9814,33.9907,33.9814,33.9814,32180.0
2017-10-24 13:20:00,36.63,36.63,36.62,36.63,19852.0,33.9907,33.9907,33.9814,33.9907,19852.0
2017-10-24 13:30:00,36.63,36.65,36.63,36.65,20800.0,33.9907,34.0093,33.9907,34.0093,20800.0
2017-10-24 13:40:00,36.65,36.65,36.64,36.64,23160.0,34.0093,34.0093,34.0,34.0,23160.0
2017-10-24 13:50:00,36.64,36.64,36.63,36.64,38968.0,34.0,34.0,33.9907,34.0,38968.0
2017-10-24 14:00:00,36.64,36.64,36.63,36.64,23504.0,34.0,34.0,33.9907,34.0,23504.0
2017-10-24 14:10:00,36.64,36.66,36.64,36.66,15516.0,34.0,34.0186,34.0,34.0186,15516.0
2017-10-24 14:20:00,36.67,36.67,36.66,36.66,56888.0,34.0278,34.0278,34.0186,34.0186,56888.0
2017-10-24 14:30:00,36.66,36.66,36.66,36.66,7584.0,34.0186,34.0186,34.0186,34.0186,7584.0
2017-10-24 14:40:00,36.65,36.66,36.65,36.65,14460.0,34.0093,34.0186,34.0093,34.0093,14460.0
2017-10-24 14:50:00,36.65,36.65,36.63,36.63,8784.0,34.0093,34.0093,33.9907,33.9907,8784.0
2017-10-24 15:00:00,36.64,36.64,36.59,36.6,88108.0,34.0,34.0,33.9536,33.9629,88108.0
2017-10-24 15:10:00,36.61,36.62,36.6,36.61,46724.0,33.9722,33.9814,33.9629,33.9722,46724.0
2017-10-24 15:20:00,36.61,36.63,36.61,36.61,62476.0,33.9722,33.9907,33.9722,33.9722,62476.0
2017-10-24 15:30:00,36.61,36.63,36.61,36.63,32300.0,33.9722,33.9907,33.9722,33.9907,32300.0
2017-10-24 15:40:00,36.63,36.63,36.6,36.6,16816.0,33.9907,33.9907,33.9629,33.9629,16816.0
2017-10-24 15:50:00,36.6,36.63,36.6,36.63,69416.0,33.9629,33.9907,33.9629,33.9907,69416.0
2017-10-25 09:30:00,36.56,36.61,36.56,36.6,82704.0,33.9258,33.9722,33.9258,33.9629,82704.0
2017-10-25 09:40:00,36.61,36.63,36.6,36.6,45572.0,33.9722,33.9907,33.9629,33.9629,45572.0
2017-10-25 09:50:00,36.6,36.6,36.55,36.55,42116.0,33.9629,33.9629,33.9165,33.9165,42116.0
2017-10-25 10:00:00,36.56,36.59,36.56,36.59,24412.0,33.9258,33.9536,33.9258,33.9536,24412.0
2017-10-25 10:10:00,36.58,36.59,36.52,36.52,13692.0,33.9443,33.9536,33.8886,33.8886,13692.0
2017-10-25 10:20:00,36.53,36.57,36.52,36.56,11344.0,33.8979,33.935,33.8886,33.9258,11344.0
2017-10-25 10:30:00,36.56,36.57,36.54,36.54,29008.0,33.9258,33.935,33.9072,33.9072,29008.0
2017-10-25 10:40:00,36.55,36.55,36.49,36.5,19668.0,33.9165,33.9165,33.8608,33.8701,19668.0
2017-10-25 10:50:00,36.51,36.52,36.5,36.5,11008.0,33.8794,33.8886,33.8701,33.8701,11008.0
2017-10-25 11:00:00,36.5,36.5,36.4,36.41,57052.0,33.8701,33.8701,33.7773,33.7866,57052.0
2017-10-25 11:10:00,36.42,36.43,36.35,36.36,64052.0,33.7959,33.8051,33.7309,33.7402,64052.0
2017-10-25 11:20:00,36.35,36.4,36.34,36.39,27712.0,33.7309,33.7773,33.7216,33.768,27712.0
2017-10-25 11:30:00,36.4,36.44,36.4,36.43,17904.0,33.7773,33.8144,33.7773,33.8051,17904.0
2017-10-25 11:40:00,36.43,36.43,36.41,36.42,12400.0,33.8051,33.8051,33.7866,33.7959,12400.0
2017-10-25 11:50:00,36.41,36.41,36.37,36.4,34548.0,33.7866,33.7866,33.7495,33.7773,34548.0
2017-10-25 12:00:00,36.38,36.41,36.37,36.41,18332.0,33.7587,33.7866,33.7495,33.7866,18332.0
2017-10-25 12:10:00,36.39,36.4,36.34,36.35,19220.0,33.768,33.7773,33.7216,33.7309,19220.0
2017-10-25 12:20:00,36.34,36.35,36.3,36.3,32824.0,33.7216,33.7309,33.6845,33.6845,32824.0
2017-10-25 12:30:00,36.3,36.33,36.29,36.31,26764.0,33.6845,33.7123,33.6752,33.6938,26764.0
2017-10-25 12:40:00,36.32,36.37,36.32,36.35,18136.0,33.7031,33.7495,33.7031,33.7309,18136.0
2017-10-25 12:50:00,36.36,36.4,36.36,36.4,18932.0,33.7402,33.7773,33.7402,33.7773,18932.0
2017-10-25 13:00:00,36.4,36.41,36.38,36.4,20740.0,33.7773,33.7866,33.7587,33.7773,20740.0
2017-10-25 13:10:00,36.41,36.43,36.4,36.41,16156.0,33.7866,33.8051,33.7773,33.7866,16156.0
2017-10-25 13:20:00,36.42,36.42,36.38,36.39,12384.0,33.7959,33.7959,33.7587,33.768,12384.0
2017-10-25 13:30:00,36.4,36.43,36.4,36.42,37484.0,33.7773,33.8051,33.7773,33.7959,37484.0
2017-10-25 13:40:00,36.44,36.45,36.43,36.44,26052.0,33.8144,33.8237,33.8051,33.8144,26052.0
2017-10-25 13:50:00,36.44,36.45,36.43,36.45,29668.0,33.8144,33.8237,33.8051,33.8237,29668.0
2017-10-25 14:00:00,36.45,36.48,36.44,36.47,16040.0,33.8237,33.8515,33.8144,33.8422,16040.0
2017-10-25 14:10:00,36.47,36.48,36.46,36.48,17896.0,33.8422,33.8515,33.833,33.8515,17896.0
2017-10-25 14:20:00,36.47,36.5,36.47,36.49,13472.0,33.8422,33.8701,33.8422,33.8608,13472.0
2017-10-25 14:30:00,36.49,36.49,36.45,36.46,23772.0,33.8608,33.8608,33.8237,33.833,23772.0
2017-10-25 14:40:00,36.45,36.46,36.44,36.45,23888.0,33.8237,33.833,33.8144,33.8237,23888.0
2017-10-25 14:50:00,36.46,36.46,36.44,36.46,13636.0,33.833,33.833,33.8144,33.833,13636.0
2017-10-25 15:00:00,36.46,36.49,36.45,36.48,114760.0,33.833,33.8608,33.8237,33.8515,114760.0
2017-10-25 15:10:00,36.48,36.49,36.48,36.48,47840.0,33.8515,33.8608,33.8515,33.8515,47840.0
2017-10-25 15:20:00,36.48,36.52,36.48,36.52,118664.0,33.8515,33.8886,33.8515,33.8886,118664.0
2017-10-25 15:30:00,36.52,36.52,36.49,36.49,24960.0,33.8886,33.8886,33.8608,33.8608,24960.0
2017-10-25 15:40:00,36.49,36.49,36.43,36.43,138572.0,33.8608,33.8608,33.8051,33.8051,138572.0
2017-10-25 15:50:00,36.43,36.49,36.43,36.48,206564.0,33.8051,33.8608,33.8051,33.8515,206564.0
2017-10-26 09:30:00,36.53,36.54,36.49,36.52,165500.0,33.8979,33.9072,33.8608,33.8886,165500.0
2017-10-26 09:40:00,36.52,36.55,36.52,36.54,40720.0,33.8886,33.9165,33.8886,33.9072,40720.0
2017-10-26 09:50:00,36.53,36.55,36.53,36.53,28080.0,33.8979,33.9165,33.8979,33.8979,28080.0
2017-10-26 10:00:00,36.53,36.53,36.49,36.49,15940.0,33.8979,33.8979,33.8608,33.8608,15940.0
2017-10-26 10:10:00,36.47,36.48,36.46,36.46,16492.0,33.8422,33.8515,33.833,33.833,16492.0
2017-10-26 10:20:00,36.46,36.5,36.46,36.49,24020.0,33.833,33.8701,33.833,33.8608,24020.0
2017-10-26 10:30:00,36.49,36.54,36.49,36.53,8104.0,33.8608,33.9072,33.8608,33.8979,8104.0
2017-10-26 10:40:00,36.54,36.55,36.53,36.55,15780.0,33.9072,33.9165,33.8979,33.9165,15780.0
2017-10-26 10:50:00,36.55,36.56,36.55,36.55,26576.0,33.9165,33.9258,33.9165,33.9165,26576.0
2017-10-26 11:00:00,36.56,36.58,36.54,36.54,103820.0,33.9258,33.9443,33.9072,33.9072,103820.0
2017-10-26 11:10:00,36.55,36.55,36.48,36.49,68176.0,33.9165,33.9165,33.8515,33.8608,68176.0
2017-10-26 11:20:00,36.49,36.52,36.49,36.51,271400.0,33.8608,33.8886,33.8608,33.8794,271400.0
2017-10-26 11:30:00,36.51,36.54,36.51,36.53,17460.0,33.8794,33.9072,33.8794,33.8979,17460.0
2017-10-26 11:40:00,36.52,36.52,36.51,36.52,18496.0,33.8886,33.8886,33.8794,33.8886,18496.0
2017-10-26 11:50:00,36.52,36.52,36.51,36.52,31120.0,33.8886,33.8886,33.8794,33.8886,31120.0
2017-10-26 12:00:00,36.52,36.54,36.52,36.54,7064.0,33.8886,33.9072,33.8886,33.9072,7064.0
2017-10-26 12:10:00,36.55,36.55,36.54,36.55,10356.0,33.9165,33.9165,33.9072,33.9165,10356.0
2017-10-26 12:20:00,36.55,36.55,36.53,36.54,9832.0,33.9165,33.9165,33.8979,33.9072,9832.0
2017-10-26 12:30:00,36.53,36.54,36.49,36.49,22764.0,33.8979,33.9072,33.8608,33.8608,22764.0
2017-10-26 12:40:00,36.49,36.5,36.48,36.49,29912.0,33.8608,33.8701,33.8515,33.8608,29912.0
2017-10-26 12:50:00,36.49,36.5,36.49,36.49,13476.0,33.8608,33.8701,33.8608,33.8608,13476.0
2017-10-26 13:00:00,36.49,36.51,36.48,36.51,19812.0,33.8608,33.8794,33.8515,33.8794,19812.0
2017-10-26 13:10:00,36.5,36.52,36.49,36.52,33252.0,33.8701,33.8886,33.8608,33.8886,33252.0
2017-10-26 13:20:00,36.52,36.52,36.51,36.51,11620.0,33.8886,33.8886,33.8794,33.8794,11620.0
2017-10-26 13:30:00,36.51,36.52,36.5,36.52,170716.0,33.8794,33.8886,33.8701,33.8886,170716.0
2017-10-26 13:40:00,36.52,36.52,36.49,36.5,68548.0,33.8886,33.8886,33.8608,33.8701,68548.0
2017-10-26 13:50:00,36.49,36.51,36.49,36.51,142472.0,33.8608,33.8794,33.8608,33.8794,142472.0
2017-10-26 14:00:00,36.51,36.52,36.51,36.52,49328.0,33.8794,33.8886,33.8794,33.8886,49328.0
2017-10-26 14:10:00,36.52,36.54,36.52,36.53,30196.0,33.8886,33.9072,33.8886,33.8979,30196.0
2017-10-26 14:20:00,36.52,36.54,36.52,36.54,42784.0,33.8886,33.9072,33.8886,33.9072,42784.0
2017-10-26 14:30:00,36.53,36.54,36.52,36.52,40272.0,33.8979,33.9072,33.8886,33.8886,40272.0
2017-10-26 14:40:00,36.53,36.54,36.52,36.52,38856.0,33.8979,33.9072,33.8886,33.8886,38856.0
2017-10-26 14:50:00,36.52,36.52,36.52,36.52,25544.0,33.8886,33.8886,33.8886,33.8886,25544.0
2017-10-26 15:00:00,36.52,36.53,36.5,36.51,32280.0,33.8886,33.8979,33.8701,33.8794,32280.0
2017-10-26 15:10:00,36.51,36.52,36.49,36.5,36880.0,33.8794,33.8886,33.8608,33.8701,36880.0
2017-10-26 15:20:00,36.5,36.51,36.49,36.51,23304.0,33.8701,33.8794,33.8608,33.8794,23304.0
2017-10-26 15:30:00,36.51,36.51,36.49,36.49,29640.0,33.8794,33.8794,33.8608,33.8608,29640.0
2017-10-26 15:40:00,36.5,36.54,36.5,36.53,107928.0,33.8701,33.9072,33.8701,33.8979,107928.0
2017-10-26 15:50:00,36.53,36.55,36.5,36.5,278232.0,33.8979,33.9165,33.8701,33.8701,278232.0
2017-10-27 09:30:00,36.78,36.83,36.78,36.8,287468.0,34.1299,34.1763,34.1299,34.1485,287468.0
2017-10-27 09:40:00,36.8,36.85,36.8,36.82,37464.0,34.1485,34.1949,34.1485,34.167,37464.0
2017-10-27 09:50:00,36.83,36.89,36.83,36.87,94868.0,34.1763,34.232,34.1763,34.2134,94868.0
2017-10-27 10:00:00,36.88,36.95,36.87,36.94,115584.0,34.2227,34.2877,34.2134,34.2784,115584.0
2017-10-27 10:10:00,36.94,36.98,36.94,36.98,11972.0,34.2784,34.3155,34.2784,34.3155,11972.0
2017-10-27 10:20:00,36.97,36.97,36.93,36.93,27268.0,34.3062,34.3062,34.2691,34.2691,27268.0
2017-10-27 10:30:00,36.93,36.93,36.91,36.91,49216.0,34.2691,34.2691,34.2505,34.2505,49216.0
2017-10-27 10:40:00,36.91,36.93,36.91,36.93,29264.0,34.2505,34.2691,34.2505,34.2691,29264.0
2017-10-27 10:50:00,36.93,36.93,36.92,36.92,9456.0,34.2691,34.2691,34.2598,34.2598,9456.0
2017-10-27 11:00:00,36.91,36.95,36.91,36.95,9796.0,34.2505,34.2877,34.2505,34.2877,9796.0
2017-10-27 11:10:00,36.96,36.96,36.94,36.94,15812.0,34.2969,34.2969,34.2784,34.2784,15812.0
2017-10-27 11:20:00,36.94,36.97,36.94,36.97,13880.0,34.2784,34.3062,34.2784,34.3062,13880.0
2017-10-27 11:30:00,36.99,37.0,36.98,36.99,100600.0,34.3248,34.3341,34.3155,34.3248,100600.0
2017-10-27 11:40:00,36.99,37.02,36.99,37.01,18592.0,34.3248,34.3526,34.3248,34.3433,18592.0
2017-10-27 11:50:00,37.02,37.02,37.01,37.01,62732.0,34.3526,34.3526,34.3433,34.3433,62732.0
2017-10-27 12:00:00,37.01,37.06,37.01,37.05,23132.0,34.3433,34.3897,34.3433,34.3805,23132.0
2017-10-27 12:10:00,37.04,37.05,37.04,37.05,11580.0,34.3712,34.3805,34.3712,34.3805,11580.0
2017-10-27 12:20:00,37.05,37.06,37.04,37.05,21200.0,34.3805,34.3897,34.3712,34.3805,21200.0
2017-10-27 12:30:00,37.05,37.07,37.05,37.06,13600.0,34.3805,34.399,34.3805,34.3897,13600.0
2017-10-27 12:40:00,37.06,37.07,37.06,37.07,12072.0,34.3897,34.399,34.3897,34.399,12072.0
2017-10-27 12:50:00,37.06,37.06,37.04,37.04,23664.0,34.3897,34.3897,34.3712,34.3712,23664.0
2017-10-27 13:00:00,37.05,37.06,37.05,37.05,7784.0,34.3805,34.3897,34.3805,34.3805,7784.0
2017-10-27 13:10:00,37.04,37.04,37.03,37.04,20052.0,34.3712,34.3712,34.3619,34.3712,20052.0
2017-10-27 13:20:00,37.04,37.04,37.02,37.02,28412.0,34.3712,34.3712,34.3526,34.3526,28412.0
2017-10-27 13:30:00,37.02,37.04,37.02,37.04,18348.0,34.3526,34.3712,34.3526,34.3712,18348.0
2017-10-27 13:40:00,37.04,37.05,37.03,37.05,12724.0,34.3712,34.3805,34.3619,34.3805,12724.0
2017-10-27 13:50:00,37.06,37.07,37.05,37.07,15948.0,34.3897,34.399,34.3805,34.399,15948.0
2017-10-27 14:00:00,37.07,37.08,37.07,37.08,24828.0,34.399,34.4083,34.399,34.4083,24828.0
2017-10-27 14:10:00,37.09,37.1,37.08,37.1,27008.0,34.4176,34.4269,34.4083,34.4269,27008.0
2017-10-27 14:20:00,37.1,37.1,37.07,37.07,25792.0,34.4269,34.4269,34.399,34.399,25792.0
2017-10-27 14:30:00,37.07,37.08,37.06,37.06,34008.0,34.399,34.4083,34.3897,34.3897,34008.0
2017-10-27 14:40:00,37.06,37.07,37.06,37.06,41348.0,34.3897,34.399,34.3897,34.3897,41348.0
2017-10-27 14:50:00,37.06,37.08,37.06,37.07,28480.0,34.3897,34.4083,34.3897,34.399,28480.0
2017-10-27 15:00:00,37.07,37.08,37.07,37.08,39888.0,34.399,34.4083,34.399,34.4083,39888.0
2017-10-27 15:10:00,37.08,37.1,37.08,37.09,24120.0,34.4083,34.4269,34.4083,34.4176,24120.0
2017-10-27 15:20:00,37.1,37.1,37.09,37.09,64500.0,34.4269,34.4269,34.4176,34.4176,64500.0
2017-10-27 15:30:00,37.09,37.09,37.07,37.07,27628.0,34.4176,34.4176,34.399,34.399,27628.0
2017-10-27 15:40:00,37.07,37.09,37.06,37.08,46204.0,34.399,34.4176,34.3897,34.4083,46204.0
2017-10-27 15:50:00,37.09,37.09,37.03,37.07,211608.0,34.4176,34.4176,34.3619,34.399,211608.0
2017-10-30 09:30:00,37.02,37.04,36.99,37.04,68540.0,34.3526,34.3712,34.3248,34.3712,68540.0
2017-10-30 09:40:00,37.05,37.06,37.02,37.04,104624.0,34.3805,34.3897,34.3526,34.3712,104624.0
2017-10-30 09:50:00,37.03,37.05,37.03,37.05,38440.0,34.3619,34.3805,34.3619,34.3805,38440.0
2017-10-30 10:00:00,37.04,37.06,37.04,37.05,21952.0,34.3712,34.3897,34.3712,34.3805,21952.0
2017-10-30 10:10:00,37.04,37.08,37.04,37.07,23280.0,34.3712,34.4083,34.3712,34.399,23280.0
2017-10-30 10:20:00,37.1,37.1,37.07,37.08,9928.0,34.4269,34.4269,34.399,34.4083,9928.0
2017-10-30 10:30:00,37.09,37.1,37.08,37.08,19540.0,34.4176,34.4269,34.4083,34.4083,19540.0
2017-10-30 10:40:00,37.08,37.09,37.08,37.09,9804.0,34.4083,34.4176,34.4083,34.4176,9804.0
2017-10-30 10:50:00,37.07,37.08,37.07,37.07,12424.0,34.399,34.4083,34.399,34.399,12424.0
2017-10-30 11:00:00,37.08,37.08,37.05,37.05,7140.0,34.4083,34.4083,34.3805,34.3805,7140.0
2017-10-30 11:10:00,37.05,37.06,37.03,37.03,31148.0,34.3805,34.3897,34.3619,34.3619,31148.0
2017-10-30 11:20:00,37.03,37.04,36.99,36.99,70096.0,34.3619,34.3712,34.3248,34.3248,70096.0
2017-10-30 11:30:00,36.99,37.0,36.95,36.96,46972.0,34.3248,34.3341,34.2877,34.2969,46972.0
2017-10-30 11:40:00,36.94,36.99,36.94,36.98,16116.0,34.2784,34.3248,34.2784,34.3155,16116.0
2017-10-30 11:50:00,36.97,36.99,36.97,36.98,21072.0,34.3062,34.3248,34.3062,34.3155,21072.0
2017-10-30 12:00:00,36.98,36.98,36.96,36.96,11964.0,34.3155,34.3155,34.2969,34.2969,11964.0
2017-10-30 12:10:00,36.95,36.95,36.91,36.91,12828.0,34.2877,34.2877,34.2505,34.2505,12828.0
2017-10-30 12:20:00,36.91,36.95,36.91,36.95,40168.0,34.2505,34.2877,34.2505,34.2877,40168.0
2017-10-30 12:30:00,36.97,36.98,36.97,36.98,19448.0,34.3062,34.3155,34.3062,34.3155,19448.0
2017-10-30 12:40:00,36.96,36.98,36.96,36.97,144840.0,34.2969,34.3155,34.2969,34.3062,144840.0
2017-10-30 12:50:00,36.97,36.99,36.97,36.99,9604.0,34.3062,34.3248,34.3062,34.3248,9604.0
2017-10-30 13:00:00,36.99,37.02,36.99,37.02,11992.0,34.3248,34.3526,34.3248,34.3526,11992.0
2017-10-30 13:10:00,37.01,37.02,37.01,37.01,10832.0,34.3433,34.3526,34.3433,34.3433,10832.0
2017-10-30 13:20:00,37.01,37.02,37.0,37.01,21288.0,34.3433,34.3526,34.3341,34.3433,21288.0
2017-10-30 13:30:00,37.01,37.01,36.98,36.99,12904.0,34.3433,34.3433,34.3155,34.3248,12904.0
2017-10-30 13:40:00,36.99,36.99,36.99,36.99,66176.0,34.3248,34.3248,34.3248,34.3248,66176.0
2017-10-30 13:50:00,36.99,36.99,36.96,36.96,69568.0,34.3248,34.3248,34.2969,34.2969,69568.0
2017-10-30 14:00:00,36.97,36.98,36.96,36.98,10916.0,34.3062,34.3155,34.2969,34.3155,10916.0
2017-10-30 14:10:00,36.98,37.0,36.98,36.99,16868.0,34.3155,34.3341,34.3155,34.3248,16868.0
2017-10-30 14:20:00,36.99,37.01,36.99,36.99,31788.0,34.3248,34.3433,34.3248,34.3248,31788.0
2017-10-30 14:30:00,36.99,37.0,36.98,36.99,15392.0,34.3248,34.3341,34.3155,34.3248,15392.0
2017-10-30 14:40:00,36.99,37.0,36.99,37.0,40500.0,34.3248,34.3341,34.3248,34.3341,40500.0
2017-10-30 14:50:00,37.0,37.0,36.98,36.99,118492.0,34.3341,34.3341,34.3155,34.3248,118492.0
2017-10-30 15:00:00,36.99,36.99,36.97,36.98,32940.0,34.3248,34.3248,34.3062,34.3155,32940.0
2017-10-30 15:10:00,36.98,36.99,36.95,36.95,22772.0,34.3155,34.3248,34.2877,34.2877,22772.0
2017-10-30 15:20:00,36.96,36.97,36.95,36.97,27044.0,34.2969,34.3062,34.2877,34.3062,27044.0
2017-10-30 15:30:00,36.97,36.99,36.96,36.98,55248.0,34.3062,34.3248,34.2969,34.3155,55248.0
2017-10-30 15:40:00,36.99,37.01,36.99,37.01,22244.0,34.3248,34.3433,34.3248,34.3433,22244.0
2017-10-30 15:50:00,37.01,37.03,36.99,36.99,163280.0,34.3433,34.3619,34.3248,34.3248,163280.0
2017-10-31 09:30:00,37.05,37.06,37.01,37.01,78468.0,34.3805,34.3897,34.3433,34.3433,78468.0
2017-10-31 09:40:00,37.02,37.04,37.02,37.02,21304.0,34.3526,34.3712,34.3526,34.3526,21304.0
2017-10-31 09:50:00,37.03,37.03,36.97,36.99,15040.0,34.3619,34.3619,34.3062,34.3248,15040.0
2017-10-31 10:00:00,36.99,36.99,36.97,36.98,11824.0,34.3248,34.3248,34.3062,34.3155,11824.0
2017-10-31 10:10:00,36.98,36.99,36.97,36.99,8444.0,34.3155,34.3248,34.3062,34.3248,8444.0
2017-10-31 10:20:00,37.0,37.01,36.99,37.0,19952.0,34.3341,34.3433,34.3248,34.3341,19952.0
2017-10-31 10:30:00,37.0,37.0,36.99,36.99,24624.0,34.3341,34.3341,34.3248,34.3248,24624.0
2017-10-31 10:40:00,36.99,37.0,36.99,37.0,9460.0,34.3248,34.3341,34.3248,34.3341,9460.0
2017-10-31 10:50:00,37.0,37.02,37.0,37.01,12540.0,34.3341,34.3526,34.3341,34.3433,12540.0
2017-10-31 11:00:00,37.01,37.03,37.01,37.03,22084.0,34.3433,34.3619,34.3433,34.3619,22084.0
2017-10-31 11:10:00,37.03,37.05,37.02,37.04,234124.0,34.3619,34.3805,34.3526,34.3712,234124.0
2017-10-31 11:20:00,37.04,37.04,37.03,37.04,109456.0,34.3712,34.3712,34.3619,34.3712,109456.0
2017-10-31 11:30:00,37.04,37.05,37.04,37.04,21872.0,34.3712,34.3805,34.3712,34.3712,21872.0
2017-10-31 11:40:00,37.05,37.05,37.03,37.03,22400.0,34.3805,34.3805,34.3619,34.3619,22400.0
2017-10-31 11:50:00,37.04,37.05,37.04,37.05,21256.0,34.3712,34.3805,34.3712,34.3805,21256.0
2017-10-31 12:00:00,37.05,37.05,37.03,37.03,13736.0,34.3805,34.3805,34.3619,34.3619,13736.0
2017-10-31 12:10:00,37.04,37.04,37.03,37.03,24988.0,34.3712,34.3712,34.3619,34.3619,24988.0
2017-10-31 12:20:00,37.03,37.03,37.02,37.02,14260.0,34.3619,34.3619,34.3526,34.3526,14260.0
2017-10-31 12:30:00,37.03,37.04,37.03,37.04,19984.0,34.3619,34.3712,34.3619,34.3712,19984.0
2017-10-31 12:40:00,37.04,37.05,37.04,37.04,12968.0,34.3712,34.3805,34.3712,34.3712,12968.0
2017-10-31 12:50:00,37.04,37.05,37.04,37.05,16424.0,34.3712,34.3805,34.3712,34.3805,16424.0
2017-10-31 13:00:00,37.04,37.06,37.04,37.06,37032.0,34.3712,34.3897,34.3712,34.3897,37032.0
2017-10-31 13:10:00,37.06,37.06,37.04,37.05,3608.0,34.3897,34.3897,34.3712,34.3805,3608.0
2017-10-31 13:20:00,37.05,37.06,37.04,37.05,26464.0,34.3805,34.3897,34.3712,34.3805,26464.0
2017-10-31 13:30:00,37.05,37.06,37.04,37.05,12212.0,34.3805,34.3897,34.3712,34.3805,12212.0
2017-10-31 13:40:00,37.05,37.05,37.04,37.05,311184.0,34.3805,34.3805,34.3712,34.3805,311184.0
2017-10-31 13:50:00,37.05,37.05,37.05,37.05,17364.0,34.3805,34.3805,34.3805,34.3805,17364.0
2017-10-31 14:00:00,37.05,37.07,37.05,37.07,17220.0,34.3805,34.399,34.3805,34.399,17220.0
2017-10-31 14:10:00,37.07,37.08,37.06,37.08,21208.0,34.399,34.4083,34.3897,34.4083,21208.0
2017-10-31 14:20:00,37.08,37.08,37.07,37.07,35148.0,34.4083,34.4083,34.399,34.399,35148.0
2017-10-31 14:30:00,37.07,37.08,37.07,37.07,18984.0,34.399,34.4083,34.399,34.399,18984.0
2017-10-31 14:40:00,37.07,37.07,37.04,37.05,77824.0,34.399,34.399,34.3712,34.3805,77824.0
2017-10-31 14:50:00,37.05,37.06,37.04,37.06,11968.0,34.3805,34.3897,34.3712,34.3897,11968.0
2017-10-31 15:00:00,37.07,37.07,37.06,37.06,12940.0,34.399,34.399,34.3897,34.3897,12940.0
2017-10-31 15:10:00,37.05,37.07,37.05,37.06,25500.0,34.3805,34.399,34.3805,34.3897,25500.0
2017-10-31 15:20:00,37.06,37.07,37.06,37.07,28352.0,34.3897,34.399,34.3897,34.399,28352.0
2017-10-31 15:30:00,37.04,37.06,37.04,37.04,63616.0,34.3712,34.3897,34.3712,34.3712,63616.0
2017-10-31 15:40:00,37.04,37.05,37.03,37.04,24120.0,34.3712,34.3805,34.3619,34.3712,24120.0
2017-10-31 15:50:00,37.03,37.06,37.02,37.04,249168.0,34.3619,34.3897,34.3526,34.3712,249168.0
2017-11-01 09:30:00,37.19,37.19,37.16,37.18,74736.0,34.5104,34.5104,34.4825,34.5011,74736.0
2017-11-01 09:40:00,37.17,37.19,37.15,37.18,78840.0,34.4918,34.5104,34.4733,34.5011,78840.0
2017-11-01 09:50:00,37.18,37.18,37.15,37.15,23988.0,34.5011,34.5011,34.4733,34.4733,23988.0
2017-11-01 10:00:00,37.16,37.17,37.14,37.16,25524.0,34.4825,34.4918,34.464,34.4825,25524.0
2017-11-01 10:10:00,37.14,37.15,37.12,37.13,27700.0,34.464,34.4733,34.4454,34.4547,27700.0
2017-11-01 10:20:00,37.12,37.14,37.12,37.13,14952.0,34.4454,34.464,34.4454,34.4547,14952.0
2017-11-01 10:30:00,37.13,37.13,37.1,37.1,33404.0,34.4547,34.4547,34.4269,34.4269,33404.0
2017-11-01 10:40:00,37.1,37.13,37.1,37.12,23324.0,34.4269,34.4547,34.4269,34.4454,23324.0
2017-11-01 10:50:00,37.12,37.13,37.1,37.1,22760.0,34.4454,34.4547,34.4269,34.4269,22760.0
2017-11-01 11:00:00,37.1,37.12,37.1,37.12,55004.0,34.4269,34.4454,34.4269,34.4454,55004.0
2017-11-01 11:10:00,37.12,37.13,37.11,37.13,36676.0,34.4454,34.4547,34.4361,34.4547,36676.0
2017-11-01 11:20:00,37.12,37.13,37.1,37.11,33628.0,34.4454,34.4547,34.4269,34.4361,33628.0
2017-11-01 11:30:00,37.11,37.12,37.06,37.08,27436.0,34.4361,34.4454,34.3897,34.4083,27436.0
2017-11-01 11:40:00,37.07,37.08,37.06,37.08,224600.0,34.399,34.4083,34.3897,34.4083,224600.0
2017-11-01 11:50:00,37.07,37.07,37.04,37.04,13180.0,34.399,34.399,34.3712,34.3712,13180.0
2017-11-01 12:00:00,37.05,37.07,37.04,37.07,10184.0,34.3805,34.399,34.3712,34.399,10184.0
2017-11-01 12:10:00,37.08,37.09,37.08,37.09,8528.0,34.4083,34.4176,34.4083,34.4176,8528.0
2017-11-01 12:20:00,37.09,37.1,37.08,37.08,9396.0,34.4176,34.4269,34.4083,34.4083,9396.0
2017-11-01 12:30:00,37.09,37.09,37.07,37.08,13200.0,34.4176,34.4176,34.399,34.4083,13200.0
2017-11-01 12:40:00,37.07,37.08,37.05,37.07,20792.0,34.399,34.4083,34.3805,34.399,20792.0
2017-11-01 12:50:00,37.07,37.07,37.06,37.06,1732.0,34.399,34.399,34.3897,34.3897,1732.0
2017-11-01 13:00:00,37.06,37.06,36.99,37.0,19096.0,34.3897,34.3897,34.3248,34.3341,19096.0
2017-11-01 13:10:00,36.99,37.01,36.98,36.98,66784.0,34.3248,34.3433,34.3155,34.3155,66784.0
2017-11-01 13:20:00,36.97,37.02,36.97,37.02,42856.0,34.3062,34.3526,34.3062,34.3526,42856.0
2017-11-01 13:30:00,37.02,37.02,37.01,37.02,10128.0,34.3526,34.3526,34.3433,34.3526,10128.0
2017-11-01 13:40:00,37.02,37.03,37.02,37.02,23752.0,34.3526,34.3619,34.3526,34.3526,23752.0
2017-11-01 13:50:00,37.01,37.02,36.99,37.01,11328.0,34.3433,34.3526,34.3248,34.3433,11328.0
2017-11-01 14:00:00,37.03,37.06,37.02,37.04,40932.0,34.3619,34.3897,34.3526,34.3712,40932.0
2017-11-01 14:10:00,37.05,37.07,37.03,37.05,16076.0,34.3805,34.399,34.3619,34.3805,16076.0
2017-11-01 14:20:00,37.05,37.05,37.02,37.02,51888.0,34.3805,34.3805,34.3526,34.3526,51888.0
2017-11-01 14:30:00,37.03,37.07,37.02,37.05,17216.0,34.3619,34.399,34.3526,34.3805,17216.0
2017-11-01 14:40:00,37.06,37.06,37.05,37.06,16784.0,34.3897,34.3897,34.3805,34.3897,16784.0
2017-11-01 14:50:00,37.05,37.06,37.04,37.06,41700.0,34.3805,34.3897,34.3712,34.3897,41700.0
2017-11-01 15:00:00,37.05,37.07,37.03,37.06,59732.0,34.3805,34.399,34.3619,34.3897,59732.0
2017-11-01 15:10:00,37.06,37.07,37.05,37.05,67208.0,34.3897,34.399,34.3805,34.3805,67208.0
2017-11-01 15:20:00,37.05,37.06,37.03,37.05,37476.0,34.3805,34.3897,34.3619,34.3805,37476.0
2017-11-01 15:30:00,37.06,37.07,37.05,37.06,21544.0,34.3897,34.399,34.3805,34.3897,21544.0
2017-11-01 15:40:00,37.07,37.08,37.04,37.04,60720.0,34.399,34.4083,34.3712,34.3712,60720.0
2017-11-01 15:50:00,37.04,37.06,37.04,37.05,102768.0,34.3712,34.3897,34.3712,34.3805,102768.0
2017-11-02 09:30:00,37.04,37.04,37.01,37.01,227608.0,34.3712,34.3712,34.3433,34.3433,227608.0
2017-11-02 09:40:00,37.02,37.06,37.01,37.06,29228.0,34.3526,34.3897,34.3433,34.3897,29228.0
2017-11-02 09:50:00,37.05,37.06,37.04,37.04,16120.0,34.3805,34.3897,34.3712,34.3712,16120.0
2017-11-02 10:00:00,37.04,37.05,36.91,36.91,100540.0,34.3712,34.3805,34.2505,34.2505,100540.0
2017-11-02 10:10:00,36.93,36.93,36.88,36.91,75884.0,34.2691,34.2691,34.2227,34.2505,75884.0
2017-11-02 10:20:00,36.91,36.94,36.9,36.94,23180.0,34.2505,34.2784,34.2413,34.2784,23180.0
2017-11-02 10:30:00,36.94,36.96,36.94,36.96,9404.0,34.2784,34.2969,34.2784,34.2969,9404.0
2017-11-02 10:40:00,36.96,37.0,36.96,36.99,109252.0,34.2969,34.3341,34.2969,34.3248,109252.0
2017-11-02 10:50:00,36.99,36.99,36.96,36.96,18040.0,34.3248,34.3248,34.2969,34.2969,18040.0
2017-11-02 11:00:00,36.97,37.01,36.96,37.0,29760.0,34.3062,34.3433,34.2969,34.3341,29760.0
2017-11-02 11:10:00,36.99,37.0,36.97,36.97,34924.0,34.3248,34.3341,34.3062,34.3062,34924.0
2017-11-02 11:20:00,36.97,36.98,36.94,36.95,12828.0,34.3062,34.3155,34.2784,34.2877,12828.0
2017-11-02 11:30:00,36.92,36.93,36.88,36.91,26340.0,34.2598,34.2691,34.2227,34.2505,26340.0
2017-11-02 11:40:00,36.91,36.93,36.91,36.93,21028.0,34.2505,34.2691,34.2505,34.2691,21028.0
2017-11-02 11:50:00,36.95,36.97,36.95,36.97,36296.0,34.2877,34.3062,34.2877,34.3062,36296.0
2017-11-02 12:00:00,36.97,36.99,36.96,36.99,78004.0,34.3062,34.3248,34.2969,34.3248,78004.0
2017-11-02 12:10:00,37.0,37.0,36.99,36.99,21940.0,34.3341,34.3341,34.3248,34.3248,21940.0
2017-11-02 12:20:00,36.99,37.02,36.99,37.02,17116.0,34.3248,34.3526,34.3248,34.3526,17116.0
2017-11-02 12:30:00,37.01,37.01,37.0,37.0,36636.0,34.3433,34.3433,34.3341,34.3341,36636.0
2017-11-02 12:40:00,37.0,37.0,36.98,37.0,45816.0,34.3341,34.3341,34.3155,34.3341,45816.0
2017-11-02 12:50:00,37.01,37.02,37.01,37.01,35436.0,34.3433,34.3526,34.3433,34.3433,35436.0
2017-11-02 13:00:00,37.01,37.02,37.0,37.0,12160.0,34.3433,34.3526,34.3341,34.3341,12160.0
2017-11-02 13:10:00,37.0,37.03,37.0,37.02,19852.0,34.3341,34.3619,34.3341,34.3526,19852.0
2017-11-02 13:20:00,37.02,37.02,37.0,37.0,13920.0,34.3526,34.3526,34.3341,34.3341,13920.0
2017-11-02 13:30:00,37.0,37.01,36.99,36.99,29024.0,34.3341,34.3433,34.3248,34.3248,29024.0
2017-11-02 13:40:00,36.99,37.01,36.99,37.0,116564.0,34.3248,34.3433,34.3248,34.3341,116564.0
2017-11-02 13:50:00,36.99,37.01,36.99,36.99,25704.0,34.3248,34.3433,34.3248,34.3248,25704.0
2017-11-02 14:00:00,36.99,37.01,36.99,37.0,38880.0,34.3248,34.3433,34.3248,34.3341,38880.0
2017-11-02 14:10:00,37.0,37.01,37.0,37.01,45856.0,34.3341,34.3433,34.3341,34.3433,45856.0
2017-11-02 14:20:00,37.01,37.04,37.01,37.04,38816.0,34.3433,34.3712,34.3433,34.3712,38816.0
2017-11-02 14:30:00,37.04,37.04,37.02,37.04,79812.0,34.3712,34.3712,34.3526,34.3712,79812.0
2017-11-02 14:40:00,37.04,37.04,37.01,37.02,12100.0,34.3712,34.3712,34.3433,34.3526,12100.0
2017-11-02 14:50:00,37.02,37.02,37.0,37.01,40704.0,34.3526,34.3526,34.3341,34.3433,40704.0
2017-11-02 15:00:00,37.01,37.03,37.01,37.01,18204.0,34.3433,34.3619,34.3433,34.3433,18204.0
2017-11-02 15:10:00,37.02,37.03,37.01,37.01,31544.0,34.3526,34.3619,34.3433,34.3433,31544.0
2017-11-02 15:20:00,37.01,37.03,37.01,37.03,58040.0,34.3433,34.3619,34.3433,34.3619,58040.0
2017-11-02 15:30:00,37.03,37.07,37.03,37.05,61160.0,34.3619,34.399,34.3619,34.3805,61160.0
2017-11-02 15:40:00,37.05,37.08,37.05,37.06,33028.0,34.3805,34.4083,34.3805,34.3897,33028.0
2017-11-02 15:50:00,37.07,37.08,37.05,37.06,78700.0,34.399,34.4083,34.3805,34.3897,78700.0
2017-11-03 09:30:00,37.14,37.14,37.07,37.07,63720.0,34.464,34.464,34.399,34.399,63720.0
2017-11-03 09:40:00,37.07,37.09,37.05,37.06,36568.0,34.399,34.4176,34.3805,34.3897,36568.0
2017-11-03 09:50:00,37.07,37.09,37.06,37.07,25528.0,34.399,34.4176,34.3897,34.399,25528.0
2017-11-03 10:00:00,37.08,37.11,37.08,37.1,47748.0,34.4083,34.4361,34.4083,34.4269,47748.0
2017-11-03 10:10:00,37.1,37.1,37.07,37.09,15200.0,34.4269,34.4269,34.399,34.4176,15200.0
2017-11-03 10:20:00,37.09,37.1,37.08,37.09,32256.0,34.4176,34.4269,34.4083,34.4176,32256.0
2017-11-03 10:30:00,37.1,37.1,37.08,37.1,17220.0,34.4269,34.4269,34.4083,34.4269,17220.0
2017-11-03 10:40:00,37.1,37.11,37.08,37.08,19448.0,34.4269,34.4361,34.4083,34.4083,19448.0
2017-11-03 10:50:00,37.08,37.12,37.07,37.12,31732.0,34.4083,34.4454,34.399,34.4454,31732.0
2017-11-03 11:00:00,37.11,37.12,37.1,37.11,16592.0,34.4361,34.4454,34.4269,34.4361,16592.0
2017-11-03 11:10:00,37.12,37.12,37.1,37.12,30448.0,34.4454,34.4454,34.4269,34.4454,30448.0
2017-11-03 11:20:00,37.13,37.13,37.13,37.13,29420.0,34.4547,34.4547,34.4547,34.4547,29420.0
2017-11-03 11:30:00,37.14,37.14,37.13,37.13,5000.0,34.464,34.464,34.4547,34.4547,5000.0
2017-11-03 11:40:00,37.13,37.15,37.12,37.15,20600.0,34.4547,34.4733,34.4454,34.4733,20600.0
2017-11-03 11:50:00,37.15,37.18,37.15,37.17,39460.0,34.4733,34.5011,34.4733,34.4918,39460.0
2017-11-03 12:00:00,37.18,37.19,37.17,37.18,27536.0,34.5011,34.5104,34.4918,34.5011,27536.0
2017-11-03 12:10:00,37.18,37.21,37.18,37.2,11152.0,34.5011,34.5289,34.5011,34.5197,11152.0
2017-11-03 12:20:00,37.21,37.21,37.2,37.2,15420.0,34.5289,34.5289,34.5197,34.5197,15420.0
2017-11-03 12:30:00,37.21,37.21,37.2,37.2,23188.0,34.5289,34.5289,34.5197,34.5197,23188.0
2017-11-03 12:40:00,37.2,37.21,37.2,37.2,55364.0,34.5197,34.5289,34.5197,34.5197,55364.0
2017-11-03 12:50:00,37.21,37.21,37.2,37.2,16164.0,34.5289,34.5289,34.5197,34.5197,16164.0
2017-11-03 13:00:00,37.21,37.23,37.2,37.23,57560.0,34.5289,34.5475,34.5197,34.5475,57560.0
2017-11-03 13:10:00,37.23,37.24,37.23,37.23,28208.0,34.5475,34.5568,34.5475,34.5475,28208.0
2017-11-03 13:20:00,37.23,37.23,37.23,37.23,20948.0,34.5475,34.5475,34.5475,34.5475,20948.0
2017-11-03 13:30:00,37.23,37.25,37.23,37.25,26580.0,34.5475,34.566,34.5475,34.566,26580.0
2017-11-03 13:40:00,37.25,37.25,37.24,37.24,37492.0,34.566,34.566,34.5568,34.5568,37492.0
2017-11-03 13:50:00,37.24,37.25,37.24,37.25,63952.0,34.5568,34.566,34.5568,34.566,63952.0
2017-11-03 14:00:00,37.24,37.27,37.24,37.27,19952.0,34.5568,34.5846,34.5568,34.5846,19952.0
2017-11-03 14:10:00,37.27,37.27,37.25,37.26,13736.0,34.5846,34.5846,34.566,34.5753,13736.0
2017-11-03 14:20:00,37.27,37.29,37.27,37.28,31556.0,34.5846,34.6032,34.5846,34.5939,31556.0
2017-11-03 14:30:00,37.28,37.29,37.26,37.26,36048.0,34.5939,34.6032,34.5753,34.5753,36048.0
2017-11-03 14:40:00,37.26,37.26,37.25,37.26,71536.0,34.5753,34.5753,34.566,34.5753,71536.0
2017-11-03 14:50:00,37.26,37.27,37.26,37.27,11456.0,34.5753,34.5846,34.5753,34.5846,11456.0
2017-11-03 15:00:00,37.27,37.28,37.27,37.28,93572.0,34.5846,34.5939,34.5846,34.5939,93572.0
2017-11-03 15:10:00,37.28,37.29,37.27,37.27,34488.0,34.5939,34.6032,34.5846,34.5846,34488.0
2017-11-03 15:20:00,37.26,37.27,37.26,37.26,158660.0,34.5753,34.5846,34.5753,34.5753,158660.0
2017-11-03 15:30:00,37.26,37.27,37.25,37.26,45716.0,34.5753,34.5846,34.566,34.5753,45716.0
2017-11-03 15:40:00,37.26,37.27,37.26,37.27,32080.0,34.5753,34.5846,34.5753,34.5846,32080.0
2017-11-03 15:50:00,37.27,37.29,37.25,37.28,247316.0,34.5846,34.6032,34.566,34.5939,247316.0
2017-11-06 09:30:00,37.29,37.33,37.29,37.32,74260.0,34.6032,34.6403,34.6032,34.631,74260.0
2017-11-06 09:40:00,37.32,37.35,37.32,37.34,49256.0,34.631,34.6588,34.631,34.6496,49256.0
2017-11-06 09:50:00,37.34,37.35,37.33,37.35,9380.0,34.6496,34.6588,34.6403,34.6588,9380.0
2017-11-06 10:00:00,37.35,37.35,37.34,37.35,17584.0,34.6588,34.6588,34.6496,34.6588,17584.0
2017-11-06 10:10:00,37.34,37.35,37.34,37.35,6504.0,34.6496,34.6588,34.6496,34.6588,6504.0
2017-11-06 10:20:00,37.35,37.39,37.35,37.37,19704.0,34.6588,34.696,34.6588,34.6774,19704.0
2017-11-06 10:30:00,37.38,37.38,37.37,37.37,9232.0,34.6867,34.6867,34.6774,34.6774,9232.0
2017-11-06 10:40:00,37.37,37.39,37.37,37.39,13976.0,34.6774,34.696,34.6774,34.696,13976.0
2017-11-06 10:50:00,37.38,37.38,37.36,37.37,39516.0,34.6867,34.6867,34.6681,34.6774,39516.0
2017-11-06 11:00:00,37.37,37.38,37.36,37.37,47708.0,34.6774,34.6867,34.6681,34.6774,47708.0
2017-11-06 11:10:00,37.37,37.37,37.35,37.37,96396.0,34.6774,34.6774,34.6588,34.6774,96396.0
2017-11-06 11:20:00,37.37,37.38,37.37,37.38,63956.0,34.6774,34.6867,34.6774,34.6867,63956.0
2017-11-06 11:30:00,37.38,37.38,37.37,37.38,16904.0,34.6867,34.6867,34.6774,34.6867,16904.0
2017-11-06 11:40:00,37.38,37.38,37.36,37.37,14924.0,34.6867,34.6867,34.6681,34.6774,14924.0
2017-11-06 11:50:00,37.37,37.37,37.35,37.35,17460.0,34.6774,34.6774,34.6588,34.6588,17460.0
2017-11-06 12:00:00,37.35,37.36,37.35,37.36,23716.0,34.6588,34.6681,34.6588,34.6681,23716.0
2017-11-06 12:10:00,37.36,37.37,37.35,37.36,13608.0,34.6681,34.6774,34.6588,34.6681,13608.0
2017-11-06 12:20:00,37.36,37.37,37.35,37.35,19868.0,34.6681,34.6774,34.6588,34.6588,19868.0
2017-11-06 12:30:00,37.36,37.37,37.35,37.36,7660.0,34.6681,34.6774,34.6588,34.6681,7660.0
2017-11-06 12:40:00,37.37,37.38,37.36,37.37,25148.0,34.6774,34.6867,34.6681,34.6774,25148.0
2017-11-06 12:50:00,37.38,37.38,37.38,37.38,12616.0,34.6867,34.6867,34.6867,34.6867,12616.0
2017-11-06 13:00:00,37.38,37.38,37.37,37.38,12400.0,34.6867,34.6867,34.6774,34.6867,12400.0
2017-11-06 13:10:00,37.38,37.39,37.37,37.38,22384.0,34.6867,34.696,34.6774,34.6867,22384.0
2017-11-06 13:20:00,37.38,37.38,37.37,37.38,15256.0,34.6867,34.6867,34.6774,34.6867,15256.0
2017-11-06 13:30:00,37.38,37.4,37.37,37.39,31608.0,34.6867,34.7052,34.6774,34.696,31608.0
2017-11-06 13:40:00,37.39,37.4,37.39,37.39,6800.0,34.696,34.7052,34.696,34.696,6800.0
2017-11-06 13:50:00,37.39,37.4,37.39,37.39,12516.0,34.696,34.7052,34.696,34.696,12516.0
2017-11-06 14:00:00,37.39,37.4,37.39,37.39,24808.0,34.696,34.7052,34.696,34.696,24808.0
2017-11-06 14:10:00,37.4,37.4,37.38,37.39,27496.0,34.7052,34.7052,34.6867,34.696,27496.0
2017-11-06 14:20:00,37.39,37.4,37.38,37.39,31504.0,34.696,34.7052,34.6867,34.696,31504.0
2017-11-06 14:30:00,37.39,37.39,37.38,37.38,20720.0,34.696,34.696,34.6867,34.6867,20720.0
2017-11-06 14:40:00,37.38,37.4,37.38,37.39,61180.0,34.6867,34.7052,34.6867,34.696,61180.0
2017-11-06 14:50:00,37.4,37.4,37.39,37.4,42912.0,34.7052,34.7052,34.696,34.7052,42912.0
2017-11-06 15:00:00,37.4,37.41,37.4,37.4,35452.0,34.7052,34.7145,34.7052,34.7052,35452.0
2017-11-06 15:10:00,37.4,37.41,37.39,37.4,237128.0,34.7052,34.7145,34.696,34.7052,237128.0
2017-11-06 15:20:00,37.41,37.41,37.39,37.41,47840.0,34.7145,34.7145,34.696,34.7145,47840.0
2017-11-06 15:30:00,37.41,37.41,37.4,37.41,28300.0,34.7145,34.7145,34.7052,34.7145,28300.0
2017-11-06 15:40:00,37.41,37.41,37.38,37.4,60496.0,34.7145,34.7145,34.6867,34.7052,60496.0
2017-11-06 15:50:00,37.4,37.4,37.38,37.38,172628.0,34.7052,34.7052,34.6867,34.6867,172628.0
2017-11-07 09:30:00,37.41,37.44,37.39,37.43,73900.0,34.7145,34.7424,34.696,34.7331,73900.0
2017-11-07 09:40:00,37.43,37.46,37.43,37.45,57524.0,34.7331,34.7609,34.7331,34.7516,57524.0
2017-11-07 09:50:00,37.45,37.46,37.43,37.43,65352.0,34.7516,34.7609,34.7331,34.7331,65352.0
2017-11-07 10:00:00,37.44,37.45,37.4,37.41,47536.0,34.7424,34.7516,34.7052,34.7145,47536.0
2017-11-07 10:10:00,37.42,37.44,37.41,37.42,21644.0,34.7238,34.7424,34.7145,34.7238,21644.0
2017-11-07 10:20:00,37.43,37.44,37.39,37.4,35140.0,34.7331,34.7424,34.696,34.7052,35140.0
2017-11-07 10:30:00,37.4,37.41,37.36,37.38,80940.0,34.7052,34.7145,34.6681,34.6867,80940.0
2017-11-07 10:40:00,37.38,37.4,37.35,37.36,56664.0,34.6867,34.7052,34.6588,34.6681,56664.0
2017-11-07 10:50:00,37.37,37.37,37.35,37.37,20160.0,34.6774,34.6774,34.6588,34.6774,20160.0
2017-11-07 11:00:00,37.37,37.4,37.37,37.4,44376.0,34.6774,34.7052,34.6774,34.7052,44376.0
2017-11-07 11:10:00,37.4,37.41,37.38,37.38,49020.0,34.7052,34.7145,34.6867,34.6867,49020.0
2017-11-07 11:20:00,37.37,37.39,37.37,37.37,29280.0,34.6774,34.696,34.6774,34.6774,29280.0
2017-11-07 11:30:00,37.37,37.39,37.35,37.37,23492.0,34.6774,34.696,34.6588,34.6774,23492.0
2017-11-07 11:40:00,37.37,37.4,37.37,37.39,1025124.0,34.6774,34.7052,34.6774,34.696,1025124.0
2017-11-07 11:50:00,37.39,37.39,37.32,37.32,124596.0,34.696,34.696,34.631,34.631,124596.0
2017-11-07 12:00:00,37.32,37.35,37.32,37.34,54264.0,34.631,34.6588,34.631,34.6496,54264.0
2017-11-07 12:10:00,37.34,37.35,37.31,37.32,70656.0,34.6496,34.6588,34.6217,34.631,70656.0
2017-11-07 12:20:00,37.33,37.35,37.32,37.35,34036.0,34.6403,34.6588,34.631,34.6588,34036.0
2017-11-07 12:30:00,37.35,37.37,37.35,37.37,24432.0,34.6588,34.6774,34.6588,34.6774,24432.0
2017-11-07 12:40:00,37.37,37.38,37.36,37.37,13628.0,34.6774,34.6867,34.6681,34.6774,13628.0
2017-11-07 12:50:00,37.38,37.38,37.37,37.38,12316.0,34.6867,34.6867,34.6774,34.6867,12316.0
2017-11-07 13:00:00,37.37,37.38,37.37,37.38,19116.0,34.6774,34.6867,34.6774,34.6867,19116.0
2017-11-07 13:10:00,37.38,37.39,37.37,37.38,54284.0,34.6867,34.696,34.6774,34.6867,54284.0
2017-11-07 13:20:00,37.38,37.38,37.37,37.38,50008.0,34.6867,34.6867,34.6774,34.6867,50008.0
2017-11-07 13:30:00,37.39,37.39,37.37,37.38,27244.0,34.696,34.696,34.6774,34.6867,27244.0
2017-11-07 13:40:00,37.38,37.39,37.38,37.39,22076.0,34.6867,34.696,34.6867,34.696,22076.0
2017-11-07 13:50:00,37.38,37.38,37.37,37.37,29568.0,34.6867,34.6867,34.6774,34.6774,29568.0
2017-11-07 14:00:00,37.38,37.38,37.36,37.36,31176.0,34.6867,34.6867,34.6681,34.6681,31176.0
2017-11-07 14:10:00,37.37,37.37,37.34,37.35,17504.0,34.6774,34.6774,34.6496,34.6588,17504.0
2017-11-07 14:20:00,37.35,37.36,37.35,37.35,19860.0,34.6588,34.6681,34.6588,34.6588,19860.0
2017-11-07 14:30:00,37.36,37.38,37.35,37.38,75636.0,34.6681,34.6867,34.6588,34.6867,75636.0
2017-11-07 14:40:00,37.38,37.38,37.35,37.35,152964.0,34.6867,34.6867,34.6588,34.6588,152964.0
2017-11-07 14:50:00,37.35,37.37,37.35,37.36,165792.0,34.6588,34.6774,34.6588,34.6681,165792.0
2017-11-07 15:00:00,37.36,37.37,37.35,37.37,50072.0,34.6681,34.6774,34.6588,34.6774,50072.0
2017-11-07 15:10:00,37.37,37.38,37.35,37.37,85488.0,34.6774,34.6867,34.6588,34.6774,85488.0
2017-11-07 15:20:00,37.37,37.37,37.35,37.35,43184.0,34.6774,34.6774,34.6588,34.6588,43184.0
2017-11-07 15:30:00,37.36,37.38,37.35,37.38,82832.0,34.6681,34.6867,34.6588,34.6867,82832.0
2017-11-07 15:40:00,37.38,37.39,37.36,37.37,70104.0,34.6867,34.696,34.6681,34.6774,70104.0
2017-11-07 15:50:00,37.38,37.42,37.38,37.41,106664.0,34.6867,34.7238,34.6867,34.7145,106664.0
2017-11-08 09:30:00,37.41,37.41,37.39,37.39,47576.0,34.7145,34.7145,34.696,34.696,47576.0
2017-11-08 09:40:00,37.39,37.42,37.39,37.39,15796.0,34.696,34.7238,34.696,34.696,15796.0
2017-11-08 09:50:00,37.38,37.38,37.37,37.38,7176.0,34.6867,34.6867,34.6774,34.6867,7176.0
2017-11-08 10:00:00,37.39,37.42,37.39,37.42,10560.0,34.696,34.7238,34.696,34.7238,10560.0
2017-11-08 10:10:00,37.41,37.42,37.41,37.41,3268.0,34.7145,34.7238,34.7145,34.7145,3268.0
2017-11-08 10:20:00,37.4,37.43,37.4,37.42,17556.0,34.7052,34.7331,34.7052,34.7238,17556.0
2017-11-08 10:30:00,37.42,37.42,37.4,37.41,52360.0,34.7238,34.7238,34.7052,34.7145,52360.0
2017-11-08 10:40:00,37.4,37.42,37.4,37.42,9800.0,34.7052,34.7238,34.7052,34.7238,9800.0
2017-11-08 10:50:00,37.41,37.45,37.41,37.45,14872.0,34.7145,34.7516,34.7145,34.7516,14872.0
2017-11-08 11:00:00,37.45,37.47,37.45,37.46,10344.0,34.7516,34.7702,34.7516,34.7609,10344.0
2017-11-08 11:10:00,37.46,37.48,37.46,37.47,21264.0,34.7609,34.7795,34.7609,34.7702,21264.0
2017-11-08 11:20:00,37.46,37.47,37.46,37.46,138136.0,34.7609,34.7702,34.7609,34.7609,138136.0
2017-11-08 11:30:00,37.47,37.47,37.44,37.45,11684.0,34.7702,34.7702,34.7424,34.7516,11684.0
2017-11-08 11:40:00,37.45,37.46,37.44,37.46,14788.0,34.7516,34.7609,34.7424,34.7609,14788.0
2017-11-08 11:50:00,37.45,37.46,37.45,37.46,8988.0,34.7516,34.7609,34.7516,34.7609,8988.0
2017-11-08 12:00:00,37.46,37.47,37.45,37.46,17716.0,34.7609,34.7702,34.7516,34.7609,17716.0
2017-11-08 12:10:00,37.46,37.47,37.45,37.47,29240.0,34.7609,34.7702,34.7516,34.7702,29240.0
2017-11-08 12:20:00,37.47,37.48,37.46,37.48,23196.0,34.7702,34.7795,34.7609,34.7795,23196.0
2017-11-08 12:30:00,37.48,37.49,37.47,37.48,10176.0,34.7795,34.7888,34.7702,34.7795,10176.0
2017-11-08 12:40:00,37.48,37.48,37.47,37.48,33096.0,34.7795,34.7795,34.7702,34.7795,33096.0
2017-11-08 12:50:00,37.48,37.49,37.47,37.49,7376.0,34.7795,34.7888,34.7702,34.7888,7376.0
2017-11-08 13:00:00,37.49,37.52,37.49,37.51,24000.0,34.7888,34.8166,34.7888,34.8073,24000.0
2017-11-08 13:10:00,37.51,37.51,37.49,37.49,13956.0,34.8073,34.8073,34.7888,34.7888,13956.0
2017-11-08 13:20:00,37.49,37.51,37.49,37.51,37224.0,34.7888,34.8073,34.7888,34.8073,37224.0
2017-11-08 13:30:00,37.5,37.51,37.49,37.5,164704.0,34.798,34.8073,34.7888,34.798,164704.0
2017-11-08 13:40:00,37.5,37.51,37.5,37.5,26016.0,34.798,34.8073,34.798,34.798,26016.0
2017-11-08 13:50:00,37.51,37.52,37.5,37.52,28908.0,34.8073,34.8166,34.798,34.8166,28908.0
2017-11-08 14:00:00,37.52,37.52,37.5,37.5,128684.0,34.8166,34.8166,34.798,34.798,128684.0
2017-11-08 14:10:00,37.5,37.52,37.5,37.52,36696.0,34.798,34.8166,34.798,34.8166,36696.0
2017-11-08 14:20:00,37.52,37.53,37.52,37.52,39544.0,34.8166,34.8259,34.8166,34.8166,39544.0
2017-11-08 14:30:00,37.52,37.52,37.51,37.51,73244.0,34.8166,34.8166,34.8073,34.8073,73244.0
2017-11-08 14:40:00,37.51,37.53,37.51,37.53,46608.0,34.8073,34.8259,34.8073,34.8259,46608.0
2017-11-08 14:50:00,37.53,37.53,37.52,37.53,63476.0,34.8259,34.8259,34.8166,34.8259,63476.0
2017-11-08 15:00:00,37.52,37.53,37.52,37.52,53480.0,34.8166,34.8259,34.8166,34.8166,53480.0
2017-11-08 15:10:00,37.53,37.54,37.52,37.54,26440.0,34.8259,34.8352,34.8166,34.8352,26440.0
2017-11-08 15:20:00,37.54,37.54,37.53,37.53,19504.0,34.8352,34.8352,34.8259,34.8259,19504.0
2017-11-08 15:30:00,37.53,37.54,37.53,37.54,61864.0,34.8259,34.8352,34.8259,34.8352,61864.0
2017-11-08 15:40:00,37.54,37.54,37.5,37.5,30824.0,34.8352,34.8352,34.798,34.798,30824.0
2017-11-08 15:50:00,37.51,37.53,37.49,37.53,89500.0,34.8073,34.8259,34.7888,34.8259,89500.0
2017-11-09 09:30:00,37.32,37.34,37.31,37.32,46632.0,34.631,34.6496,34.6217,34.631,46632.0
2017-11-09 09:40:00,37.31,37.31,37.24,37.24,66028.0,34.6217,34.6217,34.5568,34.5568,66028.0
2017-11-09 09:50:00,37.23,37.28,37.23,37.28,22800.0,34.5475,34.5939,34.5475,34.5939,22800.0
2017-11-09 10:00:00,37.28,37.33,37.28,37.33,94468.0,34.5939,34.6403,34.5939,34.6403,94468.0
2017-11-09 10:10:00,37.35,37.35,37.32,37.34,75496.0,34.6588,34.6588,34.631,34.6496,75496.0
2017-11-09 10:20:00,37.36,37.37,37.33,37.34,32680.0,34.6681,34.6774,34.6403,34.6496,32680.0
2017-11-09 10:30:00,37.32,37.33,37.29,37.3,17132.0,34.631,34.6403,34.6032,34.6124,17132.0
2017-11-09 10:40:00,37.29,37.32,37.28,37.31,27480.0,34.6032,34.631,34.5939,34.6217,27480.0
2017-11-09 10:50:00,37.33,37.36,37.32,37.36,29104.0,34.6403,34.6681,34.631,34.6681,29104.0
2017-11-09 11:00:00,37.36,37.36,37.34,37.35,37504.0,34.6681,34.6681,34.6496,34.6588,37504.0
2017-11-09 11:10:00,37.35,37.35,37.32,37.32,50384.0,34.6588,34.6588,34.631,34.631,50384.0
2017-11-09 11:20:00,37.32,37.32,37.26,37.29,47900.0,34.631,34.631,34.5753,34.6032,47900.0
2017-11-09 11:30:00,37.28,37.29,37.26,37.27,76124.0,34.5939,34.6032,34.5753,34.5846,76124.0
2017-11-09 11:40:00,37.27,37.28,37.21,37.23,211636.0,34.5846,34.5939,34.5289,34.5475,211636.0
2017-11-09 11:50:00,37.24,37.24,37.17,37.18,115940.0,34.5568,34.5568,34.4918,34.5011,115940.0
2017-11-09 12:00:00,37.2,37.21,37.15,37.18,115784.0,34.5197,34.5289,34.4733,34.5011,115784.0
2017-11-09 12:10:00,37.16,37.17,37.11,37.14,61860.0,34.4825,34.4918,34.4361,34.464,61860.0
2017-11-09 12:20:00,37.14,37.14,37.1,37.1,24976.0,34.464,34.464,34.4269,34.4269,24976.0
2017-11-09 12:30:00,37.09,37.13,37.05,37.12,105164.0,34.4176,34.4547,34.3805,34.4454,105164.0
2017-11-09 12:40:00,37.09,37.1,37.08,37.1,26496.0,34.4176,34.4269,34.4083,34.4269,26496.0
2017-11-09 12:50:00,37.1,37.16,37.1,37.15,19768.0,34.4269,34.4825,34.4269,34.4733,19768.0
2017-11-09 13:00:00,37.14,37.14,37.11,37.13,15800.0,34.464,34.464,34.4361,34.4547,15800.0
2017-11-09 13:10:00,37.16,37.2,37.15,37.2,35016.0,34.4825,34.5197,34.4733,34.5197,35016.0
2017-11-09 13:20:00,37.21,37.22,37.2,37.2,18032.0,34.5289,34.5382,34.5197,34.5197,18032.0
2017-11-09 13:30:00,37.22,37.24,37.21,37.21,41172.0,34.5382,34.5568,34.5289,34.5289,41172.0
2017-11-09 13:40:00,37.21,37.23,37.2,37.22,56024.0,34.5289,34.5475,34.5197,34.5382,56024.0
2017-11-09 13:50:00,37.23,37.23,37.21,37.22,36492.0,34.5475,34.5475,34.5289,34.5382,36492.0
2017-11-09 14:00:00,37.23,37.29,37.22,37.28,36748.0,34.5475,34.6032,34.5382,34.5939,36748.0
2017-11-09 14:10:00,37.27,37.29,37.26,37.28,42388.0,34.5846,34.6032,34.5753,34.5939,42388.0
2017-11-09 14:20:00,37.28,37.28,37.26,37.26,30808.0,34.5939,34.5939,34.5753,34.5753,30808.0
2017-11-09 14:30:00,37.27,37.29,37.24,37.25,26892.0,34.5846,34.6032,34.5568,34.566,26892.0
2017-11-09 14:40:00,37.25,37.26,37.24,37.26,17940.0,34.566,34.5753,34.5568,34.5753,17940.0
2017-11-09 14:50:00,37.26,37.27,37.26,37.26,27768.0,34.5753,34.5846,34.5753,34.5753,27768.0
2017-11-09 15:00:00,37.26,37.29,37.25,37.29,37932.0,34.5753,34.6032,34.566,34.6032,37932.0
2017-11-09 15:10:00,37.29,37.3,37.28,37.3,60812.0,34.6032,34.6124,34.5939,34.6124,60812.0
2017-11-09 15:20:00,37.29,37.32,37.29,37.32,24356.0,34.6032,34.631,34.6032,34.631,24356.0
2017-11-09 15:30:00,37.32,37.35,37.31,37.34,89008.0,34.631,34.6588,34.6217,34.6496,89008.0
2017-11-09 15:40:00,37.34,37.35,37.32,37.33,87836.0,34.6496,34.6588,34.631,34.6403,87836.0
2017-11-09 15:50:00,37.33,37.37,37.33,37.34,170296.0,34.6403,34.6774,34.6403,34.6496,170296.0
2017-11-10 09:30:00,37.25,37.3,37.25,37.27,412016.0,34.566,34.6124,34.566,34.5846,412016.0
2017-11-10 09:40:00,37.3,37.31,37.26,37.27,334188.0,34.6124,34.6217,34.5753,34.5846,334188.0
2017-11-10 09:50:00,37.28,37.29,37.26,37.27,74064.0,34.5939,34.6032,34.5753,34.5846,74064.0
2017-11-10 10:00:00,37.27,37.29,37.23,37.24,47436.0,34.5846,34.6032,34.5475,34.5568,47436.0
2017-11-10 10:10:00,37.25,37.3,37.25,37.29,15460.0,34.566,34.6124,34.566,34.6032,15460.0
2017-11-10 10:20:00,37.28,37.29,37.26,37.27,83804.0,34.5939,34.6032,34.5753,34.5846,83804.0
2017-11-10 10:30:00,37.27,37.27,37.21,37.23,102064.0,34.5846,34.5846,34.5289,34.5475,102064.0
2017-11-10 10:40:00,37.24,37.26,37.24,37.26,99256.0,34.5568,34.5753,34.5568,34.5753,99256.0
2017-11-10 10:50:00,37.25,37.28,37.24,37.28,105596.0,34.566,34.5939,34.5568,34.5939,105596.0
2017-11-10 11:00:00,37.28,37.29,37.26,37.27,64224.0,34.5939,34.6032,34.5753,34.5846,64224.0
2017-11-10 11:10:00,37.27,37.28,37.26,37.27,112036.0,34.5846,34.5939,34.5753,34.5846,112036.0
2017-11-10 11:20:00,37.26,37.26,37.24,37.25,87556.0,34.5753,34.5753,34.5568,34.566,87556.0
2017-11-10 11:30:00,37.25,37.27,37.25,37.26,18992.0,34.566,34.5846,34.566,34.5753,18992.0
2017-11-10 11:40:00,37.25,37.28,37.25,37.28,11400.0,34.566,34.5939,34.566,34.5939,11400.0
2017-11-10 11:50:00,37.28,37.29,37.27,37.29,21532.0,34.5939,34.6032,34.5846,34.6032,21532.0
2017-11-10 12:00:00,37.3,37.31,37.29,37.31,197704.0,34.6124,34.6217,34.6032,34.6217,197704.0
2017-11-10 12:10:00,37.31,37.32,37.3,37.3,92100.0,34.6217,34.631,34.6124,34.6124,92100.0
2017-11-10 12:20:00,37.31,37.31,37.3,37.31,7968.0,34.6217,34.6217,34.6124,34.6217,7968.0
2017-11-10 12:30:00,37.29,37.31,37.29,37.3,5636.0,34.6032,34.6217,34.6032,34.6124,5636.0
2017-11-10 12:40:00,37.3,37.31,37.29,37.29,11020.0,34.6124,34.6217,34.6032,34.6032,11020.0
2017-11-10 12:50:00,37.29,37.3,37.27,37.28,29160.0,34.6032,34.6124,34.5846,34.5939,29160.0
2017-11-10 13:00:00,37.27,37.28,37.26,37.27,22220.0,34.5846,34.5939,34.5753,34.5846,22220.0
2017-11-10 13:10:00,37.27,37.29,37.27,37.29,110108.0,34.5846,34.6032,34.5846,34.6032,110108.0
2017-11-10 13:20:00,37.29,37.3,37.29,37.3,70136.0,34.6032,34.6124,34.6032,34.6124,70136.0
2017-11-10 13:30:00,37.3,37.31,37.3,37.3,85208.0,34.6124,34.6217,34.6124,34.6124,85208.0
2017-11-10 13:40:00,37.3,37.3,37.28,37.29,72532.0,34.6124,34.6124,34.5939,34.6032,72532.0
2017-11-10 13:50:00,37.29,37.3,37.29,37.3,93248.0,34.6032,34.6124,34.6032,34.6124,93248.0
2017-11-10 14:00:00,37.3,37.32,37.3,37.31,45856.0,34.6124,34.631,34.6124,34.6217,45856.0
2017-11-10 14:10:00,37.31,37.34,37.31,37.34,133936.0,34.6217,34.6496,34.6217,34.6496,133936.0
2017-11-10 14:20:00,37.34,37.34,37.33,37.33,44840.0,34.6496,34.6496,34.6403,34.6403,44840.0
2017-11-10 14:30:00,37.33,37.34,37.33,37.34,39916.0,34.6403,34.6496,34.6403,34.6496,39916.0
2017-11-10 14:40:00,37.34,37.35,37.34,37.34,47856.0,34.6496,34.6588,34.6496,34.6496,47856.0
2017-11-10 14:50:00,37.34,37.35,37.33,37.35,55216.0,34.6496,34.6588,34.6403,34.6588,55216.0
2017-11-10 15:00:00,37.35,37.36,37.34,37.35,83388.0,34.6588,34.6681,34.6496,34.6588,83388.0
2017-11-10 15:10:00,37.35,37.35,37.34,37.34,72648.0,34.6588,34.6588,34.6496,34.6496,72648.0
2017-11-10 15:20:00,37.34,37.35,37.34,37.35,63124.0,34.6496,34.6588,34.6496,34.6588,63124.0
2017-11-10 15:30:00,37.35,37.35,37.33,37.34,27680.0,34.6588,34.6588,34.6403,34.6496,27680.0
2017-11-10 15:40:00,37.34,37.34,37.33,37.34,59244.0,34.6496,34.6496,34.6403,34.6496,59244.0
2017-11-10 15:50:00,37.34,37.36,37.33,37.34,195180.0,34.6496,34.6681,34.6403,34.6496,195180.0
2017-11-13 09:30:00,37.25,37.27,37.23,37.27,80296.0,34.566,34.5846,34.5475,34.5846,80296.0
2017-11-13 09:40:00,37.27,37.29,37.26,37.27,37596.0,34.5846,34.6032,34.5753,34.5846,37596.0
2017-11-13 09:50:00,37.26,37.31,37.26,37.31,9216.0,34.5753,34.6217,34.5753,34.6217,9216.0
2017-11-13 10:00:00,37.32,37.32,37.31,37.32,29180.0,34.631,34.631,34.6217,34.631,29180.0
2017-11-13 10:10:00,37.33,37.36,37.33,37.33,76220.0,34.6403,34.6681,34.6403,34.6403,76220.0
2017-11-13 10:20:00,37.32,37.36,37.32,37.36,52264.0,34.631,34.6681,34.631,34.6681,52264.0
2017-11-13 10:30:00,37.35,37.35,37.32,37.32,45592.0,34.6588,34.6588,34.631,34.631,45592.0
2017-11-13 10:40:00,37.32,37.33,37.31,37.32,23616.0,34.631,34.6403,34.6217,34.631,23616.0
2017-11-13 10:50:00,37.33,37.34,37.32,37.34,8844.0,34.6403,34.6496,34.631,34.6496,8844.0
2017-11-13 11:00:00,37.34,37.35,37.34,37.35,7304.0,34.6496,34.6588,34.6496,34.6588,7304.0
2017-11-13 11:10:00,37.35,37.36,37.35,37.36,12236.0,34.6588,34.6681,34.6588,34.6681,12236.0
2017-11-13 11:20:00,37.38,37.38,37.36,37.37,78256.0,34.6867,34.6867,34.6681,34.6774,78256.0
2017-11-13 11:30:00,37.37,37.37,37.35,37.36,27944.0,34.6774,34.6774,34.6588,34.6681,27944.0
2017-11-13 11:40:00,37.36,37.38,37.35,37.38,9304.0,34.6681,34.6867,34.6588,34.6867,9304.0
2017-11-13 11:50:00,37.38,37.38,37.37,37.38,21828.0,34.6867,34.6867,34.6774,34.6867,21828.0
2017-11-13 12:00:00,37.38,37.38,37.38,37.38,23044.0,34.6867,34.6867,34.6867,34.6867,23044.0
2017-11-13 12:10:00,37.38,37.38,37.37,37.38,17780.0,34.6867,34.6867,34.6774,34.6867,17780.0
2017-11-13 12:20:00,37.38,37.38,37.37,37.38,10060.0,34.6867,34.6867,34.6774,34.6867,10060.0
2017-11-13 12:30:00,37.38,37.38,37.38,37.38,27168.0,34.6867,34.6867,34.6867,34.6867,27168.0
2017-11-13 12:40:00,37.38,37.38,37.37,37.37,17296.0,34.6867,34.6867,34.6774,34.6774,17296.0
2017-11-13 12:50:00,37.37,37.38,37.37,37.38,21060.0,34.6774,34.6867,34.6774,34.6867,21060.0
2017-11-13 13:00:00,37.38,37.38,37.35,37.35,18048.0,34.6867,34.6867,34.6588,34.6588,18048.0
2017-11-13 13:10:00,37.35,37.37,37.35,37.37,9472.0,34.6588,34.6774,34.6588,34.6774,9472.0
2017-11-13 13:20:00,37.37,37.38,37.37,37.37,7208.0,34.6774,34.6867,34.6774,34.6774,7208.0
2017-11-13 13:30:00,37.37,37.38,37.37,37.37,6748.0,34.6774,34.6867,34.6774,34.6774,6748.0
2017-11-13 13:40:00,37.37,37.38,37.36,37.37,15064.0,34.6774,34.6867,34.6681,34.6774,15064.0
2017-11-13 13:50:00,37.37,37.38,37.37,37.38,6628.0,34.6774,34.6867,34.6774,34.6867,6628.0
2017-11-13 14:00:00,37.38,37.38,37.38,37.38,8324.0,34.6867,34.6867,34.6867,34.6867,8324.0
2017-11-13 14:10:00,37.38,37.39,37.38,37.39,11740.0,34.6867,34.696,34.6867,34.696,11740.0
2017-11-13 14:20:00,37.39,37.4,37.39,37.39,49960.0,34.696,34.7052,34.696,34.696,49960.0
2017-11-13 14:30:00,37.39,37.4,37.39,37.4,26904.0,34.696,34.7052,34.696,34.7052,26904.0
2017-11-13 14:40:00,37.4,37.4,37.39,37.39,33488.0,34.7052,34.7052,34.696,34.696,33488.0
2017-11-13 14:50:00,37.4,37.4,37.38,37.39,13888.0,34.7052,34.7052,34.6867,34.696,13888.0
2017-11-13 15:00:00,37.39,37.41,37.39,37.4,33636.0,34.696,34.7145,34.696,34.7052,33636.0
2017-11-13 15:10:00,37.41,37.41,37.41,37.41,58776.0,34.7145,34.7145,34.7145,34.7145,58776.0
2017-11-13 15:20:00,37.41,37.42,37.4,37.4,21296.0,34.7145,34.7238,34.7052,34.7052,21296.0
2017-11-13 15:30:00,37.4,37.4,37.38,37.39,17192.0,34.7052,34.7052,34.6867,34.696,17192.0
2017-11-13 15:40:00,37.38,37.38,37.35,37.35,52704.0,34.6867,34.6867,34.6588,34.6588,52704.0
2017-11-13 15:50:00,37.35,37.38,37.35,37.38,125224.0,34.6588,34.6867,34.6588,34.6867,125224.0
2017-11-14 09:30:00,37.26,37.27,37.2,37.25,66168.0,34.5753,34.5846,34.5197,34.566,66168.0
2017-11-14 09:40:00,37.24,37.28,37.24,37.25,31492.0,34.5568,34.5939,34.5568,34.566,31492.0
2017-11-14 09:50:00,37.25,37.27,37.22,37.22,19268.0,34.566,34.5846,34.5382,34.5382,19268.0
2017-11-14 10:00:00,37.22,37.22,37.13,37.17,60456.0,34.5382,34.5382,34.4547,34.4918,60456.0
2017-11-14 10:10:00,37.17,37.23,37.17,37.23,40900.0,34.4918,34.5475,34.4918,34.5475,40900.0
2017-11-14 10:20:00,37.22,37.22,37.2,37.21,24940.0,34.5382,34.5382,34.5197,34.5289,24940.0
2017-11-14 10:30:00,37.2,37.27,37.19,37.27,43792.0,34.5197,34.5846,34.5104,34.5846,43792.0
2017-11-14 10:40:00,37.27,37.32,37.26,37.31,32592.0,34.5846,34.631,34.5753,34.6217,32592.0
2017-11-14 10:50:00,37.31,37.33,37.3,37.31,13432.0,34.6217,34.6403,34.6124,34.6217,13432.0
2017-11-14 11:00:00,37.3,37.31,37.29,37.3,11916.0,34.6124,34.6217,34.6032,34.6124,11916.0
2017-11-14 11:10:00,37.3,37.32,37.3,37.3,44916.0,34.6124,34.631,34.6124,34.6124,44916.0
2017-11-14 11:20:00,37.29,37.3,37.28,37.29,9660.0,34.6032,34.6124,34.5939,34.6032,9660.0
2017-11-14 11:30:00,37.29,37.3,37.29,37.29,22860.0,34.6032,34.6124,34.6032,34.6032,22860.0
2017-11-14 11:40:00,37.29,37.32,37.28,37.31,52716.0,34.6032,34.631,34.5939,34.6217,52716.0
2017-11-14 11:50:00,37.32,37.33,37.31,37.32,34700.0,34.631,34.6403,34.6217,34.631,34700.0
2017-11-14 12:00:00,37.32,37.32,37.32,37.32,5868.0,34.631,34.631,34.631,34.631,5868.0
2017-11-14 12:10:00,37.31,37.32,37.31,37.31,8968.0,34.6217,34.631,34.6217,34.6217,8968.0
2017-11-14 12:20:00,37.31,37.32,37.3,37.31,136024.0,34.6217,34.631,34.6124,34.6217,136024.0
2017-11-14 12:30:00,37.31,37.33,37.31,37.32,7184.0,34.6217,34.6403,34.6217,34.631,7184.0
2017-11-14 12:40:00,37.31,37.32,37.29,37.29,15744.0,34.6217,34.631,34.6032,34.6032,15744.0
2017-11-14 12:50:00,37.29,37.29,37.23,37.24,22212.0,34.6032,34.6032,34.5475,34.5568,22212.0
2017-11-14 13:00:00,37.23,37.24,37.2,37.22,4132.0,34.5475,34.5568,34.5197,34.5382,4132.0
2017-11-14 13:10:00,37.23,37.26,37.23,37.25,36232.0,34.5475,34.5753,34.5475,34.566,36232.0
2017-11-14 13:20:00,37.24,37.26,37.24,37.26,11752.0,34.5568,34.5753,34.5568,34.5753,11752.0
2017-11-14 13:30:00,37.26,37.27,37.24,37.26,11608.0,34.5753,34.5846,34.5568,34.5753,11608.0
2017-11-14 13:40:00,37.27,37.29,37.27,37.29,5612.0,34.5846,34.6032,34.5846,34.6032,5612.0
2017-11-14 13:50:00,37.29,37.29,37.27,37.27,42444.0,34.6032,34.6032,34.5846,34.5846,42444.0
2017-11-14 14:00:00,37.27,37.29,37.27,37.28,14176.0,34.5846,34.6032,34.5846,34.5939,14176.0
2017-11-14 14:10:00,37.29,37.3,37.28,37.29,21684.0,34.6032,34.6124,34.5939,34.6032,21684.0
2017-11-14 14:20:00,37.29,37.29,37.27,37.29,44004.0,34.6032,34.6032,34.5846,34.6032,44004.0
2017-11-14 14:30:00,37.29,37.3,37.27,37.27,16692.0,34.6032,34.6124,34.5846,34.5846,16692.0
2017-11-14 14:40:00,37.29,37.3,37.27,37.27,8220.0,34.6032,34.6124,34.5846,34.5846,8220.0
2017-11-14 14:50:00,37.29,37.3,37.29,37.29,18192.0,34.6032,34.6124,34.6032,34.6032,18192.0
2017-11-14 15:00:00,37.29,37.31,37.29,37.29,26388.0,34.6032,34.6217,34.6032,34.6032,26388.0
2017-11-14 15:10:00,37.29,37.31,37.29,37.3,26144.0,34.6032,34.6217,34.6032,34.6124,26144.0
2017-11-14 15:20:00,37.3,37.3,37.28,37.28,9584.0,34.6124,34.6124,34.5939,34.5939,9584.0
2017-11-14 15:30:00,37.27,37.31,37.27,37.29,18204.0,34.5846,34.6217,34.5846,34.6032,18204.0
2017-11-14 15:40:00,37.27,37.29,37.27,37.28,14404.0,34.5846,34.6032,34.5846,34.5939,14404.0
2017-11-14 15:50:00,37.29,37.31,37.28,37.31,217608.0,34.6032,34.6217,34.5939,34.6217,217608.0
2017-11-15 09:30:00,37.14,37.14,36.99,36.99,119504.0,34.464,34.464,34.3248,34.3248,119504.0
2017-11-15 09:40:00,36.99,37.05,36.99,37.03,129660.0,34.3248,34.3805,34.3248,34.3619,129660.0
2017-11-15 09:50:00,37.03,37.03,37.01,37.03,33856.0,34.3619,34.3619,34.3433,34.3619,33856.0
2017-11-15 10:00:00,37.02,37.08,37.02,37.07,20324.0,34.3526,34.4083,34.3526,34.399,20324.0
2017-11-15 10:10:00,37.08,37.1,37.07,37.1,22368.0,34.4083,34.4269,34.399,34.4269,22368.0
2017-11-15 10:20:00,37.09,37.1,37.07,37.09,12204.0,34.4176,34.4269,34.399,34.4176,12204.0
2017-11-15 10:30:00,37.09,37.14,37.09,37.13,553432.0,34.4176,34.464,34.4176,34.4547,553432.0
2017-11-15 10:40:00,37.15,37.16,37.12,37.13,173912.0,34.4733,34.4825,34.4454,34.4547,173912.0
2017-11-15 10:50:00,37.13,37.16,37.12,37.16,95356.0,34.4547,34.4825,34.4454,34.4825,95356.0
2017-11-15 11:00:00,37.16,37.17,37.14,37.15,22472.0,34.4825,34.4918,34.464,34.4733,22472.0
2017-11-15 11:10:00,37.15,37.17,37.14,37.17,31772.0,34.4733,34.4918,34.464,34.4918,31772.0
2017-11-15 11:20:00,37.17,37.19,37.17,37.17,18816.0,34.4918,34.5104,34.4918,34.4918,18816.0
2017-11-15 11:30:00,37.18,37.18,37.15,37.16,13256.0,34.5011,34.5011,34.4733,34.4825,13256.0
2017-11-15 11:40:00,37.16,37.17,37.16,37.16,13156.0,34.4825,34.4918,34.4825,34.4825,13156.0
2017-11-15 11:50:00,37.16,37.16,37.16,37.16,239196.0,34.4825,34.4825,34.4825,34.4825,239196.0
2017-11-15 12:00:00,37.16,37.16,37.11,37.13,48968.0,34.4825,34.4825,34.4361,34.4547,48968.0
2017-11-15 12:10:00,37.13,37.13,37.12,37.13,17776.0,34.4547,34.4547,34.4454,34.4547,17776.0
2017-11-15 12:20:00,37.13,37.13,37.12,37.13,12352.0,34.4547,34.4547,34.4454,34.4547,12352.0
2017-11-15 12:30:00,37.14,37.15,37.13,37.15,31360.0,34.464,34.4733,34.4547,34.4733,31360.0
2017-11-15 12:40:00,37.15,37.15,37.12,37.13,187388.0,34.4733,34.4733,34.4454,34.4547,187388.0
2017-11-15 12:50:00,37.14,37.15,37.13,37.15,193736.0,34.464,34.4733,34.4547,34.4733,193736.0
2017-11-15 13:00:00,37.14,37.14,37.11,37.11,28332.0,34.464,34.464,34.4361,34.4361,28332.0
2017-11-15 13:10:00,37.11,37.12,37.1,37.1,327720.0,34.4361,34.4454,34.4269,34.4269,327720.0
2017-11-15 13:20:00,37.11,37.11,37.09,37.09,26916.0,34.4361,34.4361,34.4176,34.4176,26916.0
2017-11-15 13:30:00,37.1,37.1,37.09,37.09,104452.0,34.4269,34.4269,34.4176,34.4176,104452.0
2017-11-15 13:40:00,37.09,37.12,37.09,37.12,11744.0,34.4176,34.4454,34.4176,34.4454,11744.0
2017-11-15 13:50:00,37.12,37.13,37.1,37.1,27512.0,34.4454,34.4547,34.4269,34.4269,27512.0
2017-11-15 14:00:00,37.1,37.11,37.09,37.09,19016.0,34.4269,34.4361,34.4176,34.4176,19016.0
2017-11-15 14:10:00,37.09,37.1,37.08,37.1,22592.0,34.4176,34.4269,34.4083,34.4269,22592.0
2017-11-15 14:20:00,37.09,37.1,37.09,37.1,21236.0,34.4176,34.4269,34.4176,34.4269,21236.0
2017-11-15 14:30:00,37.1,37.1,37.09,37.1,10344.0,34.4269,34.4269,34.4176,34.4269,10344.0
2017-11-15 14:40:00,37.1,37.13,37.1,37.12,11212.0,34.4269,34.4547,34.4269,34.4454,11212.0
2017-11-15 14:50:00,37.13,37.13,37.12,37.12,14068.0,34.4547,34.4547,34.4454,34.4454,14068.0
2017-11-15 15:00:00,37.12,37.14,37.12,37.13,58816.0,34.4454,34.464,34.4454,34.4547,58816.0
2017-11-15 15:10:00,37.13,37.16,37.13,37.15,87052.0,34.4547,34.4825,34.4547,34.4733,87052.0
2017-11-15 15:20:00,37.15,37.15,37.09,37.1,69144.0,34.4733,34.4733,34.4176,34.4269,69144.0
2017-11-15 15:30:00,37.09,37.12,37.09,37.1,50192.0,34.4176,34.4454,34.4176,34.4269,50192.0
2017-11-15 15:40:00,37.08,37.1,37.07,37.07,30064.0,34.4083,34.4269,34.399,34.399,30064.0
2017-11-15 15:50:00,37.07,37.07,37.02,37.06,233800.0,34.399,34.399,34.3526,34.3897,233800.0
2017-11-16 09:30:00,37.21,37.26,37.21,37.24,82632.0,34.5289,34.5753,34.5289,34.5568,82632.0
2017-11-16 09:40:00,37.24,37.26,37.24,37.24,9180.0,34.5568,34.5753,34.5568,34.5568,9180.0
2017-11-16 09:50:00,37.24,37.25,37.23,37.25,9920.0,34.5568,34.566,34.5475,34.566,9920.0
2017-11-16 10:00:00,37.26,37.3,37.26,37.3,28124.0,34.5753,34.6124,34.5753,34.6124,28124.0
2017-11-16 10:10:00,37.3,37.32,37.29,37.32,26332.0,34.6124,34.631,34.6032,34.631,26332.0
2017-11-16 10:20:00,37.32,37.33,37.31,37.32,25592.0,34.631,34.6403,34.6217,34.631,25592.0
2017-11-16 10:30:00,37.31,37.34,37.3,37.34,18588.0,34.6217,34.6496,34.6124,34.6496,18588.0
2017-11-16 10:40:00,37.35,37.37,37.35,37.35,22432.0,34.6588,34.6774,34.6588,34.6588,22432.0
2017-11-16 10:50:00,37.36,37.36,37.35,37.35,14584.0,34.6681,34.6681,34.6588,34.6588,14584.0
2017-11-16 11:00:00,37.35,37.38,37.35,37.37,21112.0,34.6588,34.6867,34.6588,34.6774,21112.0
2017-11-16 11:10:00,37.37,37.37,37.36,37.37,65488.0,34.6774,34.6774,34.6681,34.6774,65488.0
2017-11-16 11:20:00,37.36,37.37,37.35,37.35,90648.0,34.6681,34.6774,34.6588,34.6588,90648.0
2017-11-16 11:30:00,37.35,37.37,37.35,37.37,20428.0,34.6588,34.6774,34.6588,34.6774,20428.0
2017-11-16 11:40:00,37.37,37.38,37.36,37.37,21040.0,34.6774,34.6867,34.6681,34.6774,21040.0
2017-11-16 11:50:00,37.38,37.39,37.38,37.38,15620.0,34.6867,34.696,34.6867,34.6867,15620.0
2017-11-16 12:00:00,37.38,37.4,37.38,37.4,5696.0,34.6867,34.7052,34.6867,34.7052,5696.0
2017-11-16 12:10:00,37.4,37.4,37.39,37.39,21452.0,34.7052,34.7052,34.696,34.696,21452.0
2017-11-16 12:20:00,37.39,37.41,37.39,37.41,20384.0,34.696,34.7145,34.696,34.7145,20384.0
2017-11-16 12:30:00,37.43,37.43,37.42,37.42,31636.0,34.7331,34.7331,34.7238,34.7238,31636.0
2017-11-16 12:40:00,37.42,37.42,37.41,37.42,13736.0,34.7238,34.7238,34.7145,34.7238,13736.0
2017-11-16 12:50:00,37.42,37.42,37.41,37.42,22904.0,34.7238,34.7238,34.7145,34.7238,22904.0
2017-11-16 13:00:00,37.42,37.44,37.42,37.44,30256.0,34.7238,34.7424,34.7238,34.7424,30256.0
2017-11-16 13:10:00,37.44,37.44,37.43,37.43,8516.0,34.7424,34.7424,34.7331,34.7331,8516.0
2017-11-16 13:20:00,37.43,37.43,37.41,37.42,53828.0,34.7331,34.7331,34.7145,34.7238,53828.0
2017-11-16 13:30:00,37.42,37.43,37.42,37.42,26164.0,34.7238,34.7331,34.7238,34.7238,26164.0
2017-11-16 13:40:00,37.42,37.42,37.41,37.42,64272.0,34.7238,34.7238,34.7145,34.7238,64272.0
2017-11-16 13:50:00,37.43,37.43,37.43,37.43,20972.0,34.7331,34.7331,34.7331,34.7331,20972.0
2017-11-16 14:00:00,37.44,37.46,37.44,37.45,36796.0,34.7424,34.7609,34.7424,34.7516,36796.0
2017-11-16 14:10:00,37.46,37.46,37.44,37.44,64296.0,34.7609,34.7609,34.7424,34.7424,64296.0
2017-11-16 14:20:00,37.44,37.45,37.43,37.43,41776.0,34.7424,34.7516,34.7331,34.7331,41776.0
2017-11-16 14:30:00,37.44,37.45,37.43,37.45,20288.0,34.7424,34.7516,34.7331,34.7516,20288.0
2017-11-16 14:40:00,37.45,37.45,37.43,37.44,18316.0,34.7516,34.7516,34.7331,34.7424,18316.0
2017-11-16 14:50:00,37.43,37.43,37.42,37.43,46168.0,34.7331,34.7331,34.7238,34.7331,46168.0
2017-11-16 15:00:00,37.42,37.43,37.42,37.42,12616.0,34.7238,34.7331,34.7238,34.7238,12616.0
2017-11-16 15:10:00,37.42,37.44,37.42,37.42,28692.0,34.7238,34.7424,34.7238,34.7238,28692.0
2017-11-16 15:20:00,37.42,37.43,37.42,37.43,20268.0,34.7238,34.7331,34.7238,34.7331,20268.0
2017-11-16 15:30:00,37.43,37.43,37.41,37.41,53136.0,34.7331,34.7331,34.7145,34.7145,53136.0
2017-11-16 15:40:00,37.41,37.43,37.4,37.41,76560.0,34.7145,34.7331,34.7052,34.7145,76560.0
2017-11-16 15:50:00,37.41,37.42,37.4,37.4,256688.0,34.7145,34.7238,34.7052,34.7052,256688.0
2017-11-17 09:30:00,37.35,37.37,37.34,37.34,62424.0,34.6588,34.6774,34.6496,34.6496,62424.0
2017-11-17 09:40:00,37.33,37.35,37.32,37.34,29320.0,34.6403,34.6588,34.631,34.6496,29320.0
2017-11-17 09:50:00,37.34,37.35,37.34,37.34,32752.0,34.6496,34.6588,34.6496,34.6496,32752.0
2017-11-17 10:00:00,37.34,37.36,37.32,37.36,18172.0,34.6496,34.6681,34.631,34.6681,18172.0
2017-11-17 10:10:00,37.36,37.36,37.33,37.34,33616.0,34.6681,34.6681,34.6403,34.6496,33616.0
2017-11-17 10:20:00,37.34,37.35,37.33,37.33,19368.0,34.6496,34.6588,34.6403,34.6403,19368.0
2017-11-17 10:30:00,37.33,37.33,37.31,37.33,7372.0,34.6403,34.6403,34.6217,34.6403,7372.0
2017-11-17 10:40:00,37.32,37.34,37.32,37.33,11620.0,34.631,34.6496,34.631,34.6403,11620.0
2017-11-17 10:50:00,37.32,37.35,37.32,37.34,31596.0,34.631,34.6588,34.631,34.6496,31596.0
2017-11-17 11:00:00,37.34,37.35,37.3,37.3,51148.0,34.6496,34.6588,34.6124,34.6124,51148.0
2017-11-17 11:10:00,37.3,37.31,37.27,37.3,23808.0,34.6124,34.6217,34.5846,34.6124,23808.0
2017-11-17 11:20:00,37.3,37.32,37.3,37.32,37428.0,34.6124,34.631,34.6124,34.631,37428.0
2017-11-17 11:30:00,37.32,37.32,37.3,37.31,22520.0,34.631,34.631,34.6124,34.6217,22520.0
2017-11-17 11:40:00,37.3,37.33,37.3,37.31,13304.0,34.6124,34.6403,34.6124,34.6217,13304.0
2017-11-17 11:50:00,37.32,37.32,37.3,37.32,26444.0,34.631,34.631,34.6124,34.631,26444.0
2017-11-17 12:00:00,37.31,37.31,37.3,37.3,24444.0,34.6217,34.6217,34.6124,34.6124,24444.0
2017-11-17 12:10:00,37.3,37.33,37.3,37.33,10756.0,34.6124,34.6403,34.6124,34.6403,10756.0
2017-11-17 12:20:00,37.33,37.33,37.32,37.33,17728.0,34.6403,34.6403,34.631,34.6403,17728.0
2017-11-17 12:30:00,37.32,37.32,37.31,37.32,8836.0,34.631,34.631,34.6217,34.631,8836.0
2017-11-17 12:40:00,37.32,37.33,37.31,37.32,28000.0,34.631,34.6403,34.6217,34.631,28000.0
2017-11-17 12:50:00,37.32,37.32,37.31,37.32,15316.0,34.631,34.631,34.6217,34.631,15316.0
2017-11-17 13:00:00,37.32,37.33,37.31,37.31,23576.0,34.631,34.6403,34.6217,34.6217,23576.0
2017-11-17 13:10:00,37.31,37.32,37.31,37.31,15792.0,34.6217,34.631,34.6217,34.6217,15792.0
2017-11-17 13:20:00,37.31,37.31,37.3,37.31,19988.0,34.6217,34.6217,34.6124,34.6217,19988.0
2017-11-17 13:30:00,37.31,37.32,37.3,37.31,24728.0,34.6217,34.631,34.6124,34.6217,24728.0
2017-11-17 13:40:00,37.32,37.32,37.31,37.31,33448.0,34.631,34.631,34.6217,34.6217,33448.0
2017-11-17 13:50:00,37.31,37.32,37.31,37.31,22300.0,34.6217,34.631,34.6217,34.6217,22300.0
2017-11-17 14:00:00,37.31,37.31,37.3,37.31,14600.0,34.6217,34.6217,34.6124,34.6217,14600.0
2017-11-17 14:10:00,37.32,37.32,37.29,37.3,32372.0,34.631,34.631,34.6032,34.6124,32372.0
2017-11-17 14:20:00,37.3,37.3,37.29,37.29,9192.0,34.6124,34.6124,34.6032,34.6032,9192.0
2017-11-17 14:30:00,37.3,37.31,37.29,37.29,42868.0,34.6124,34.6217,34.6032,34.6032,42868.0
2017-11-17 14:40:00,37.28,37.3,37.27,37.3,122156.0,34.5939,34.6124,34.5846,34.6124,122156.0
2017-11-17 14:50:00,37.29,37.31,37.29,37.3,220220.0,34.6032,34.6217,34.6032,34.6124,220220.0
2017-11-17 15:00:00,37.3,37.3,37.29,37.3,19796.0,34.6124,34.6124,34.6032,34.6124,19796.0
2017-11-17 15:10:00,37.3,37.3,37.27,37.27,34440.0,34.6124,34.6124,34.5846,34.5846,34440.0
2017-11-17 15:20:00,37.27,37.28,37.27,37.27,30716.0,34.5846,34.5939,34.5846,34.5846,30716.0
2017-11-17 15:30:00,37.28,37.29,37.27,37.29,45388.0,34.5939,34.6032,34.5846,34.6032,45388.0
2017-11-17 15:40:00,37.29,37.29,37.24,37.25,98680.0,34.6032,34.6032,34.5568,34.566,98680.0
2017-11-17 15:50:00,37.25,37.28,37.25,37.26,337792.0,34.566,34.5939,34.566,34.5753,337792.0
2017-11-20 09:30:00,37.3,37.31,37.27,37.31,68176.0,34.6124,34.6217,34.5846,34.6217,68176.0
2017-11-20 09:40:00,37.31,37.32,37.3,37.31,13104.0,34.6217,34.631,34.6124,34.6217,13104.0
2017-11-20 09:50:00,37.31,37.31,37.27,37.31,21440.0,34.6217,34.6217,34.5846,34.6217,21440.0
2017-11-20 10:00:00,37.33,37.33,37.31,37.31,47816.0,34.6403,34.6403,34.6217,34.6217,47816.0
2017-11-20 10:10:00,37.31,37.31,37.29,37.31,13512.0,34.6217,34.6217,34.6032,34.6217,13512.0
2017-11-20 10:20:00,37.31,37.33,37.3,37.3,34196.0,34.6217,34.6403,34.6124,34.6124,34196.0
2017-11-20 10:30:00,37.3,37.31,37.3,37.31,6368.0,34.6124,34.6217,34.6124,34.6217,6368.0
2017-11-20 10:40:00,37.31,37.32,37.3,37.31,11000.0,34.6217,34.631,34.6124,34.6217,11000.0
2017-11-20 10:50:00,37.31,37.32,37.3,37.32,11296.0,34.6217,34.631,34.6124,34.631,11296.0
2017-11-20 11:00:00,37.32,37.33,37.32,37.33,11072.0,34.631,34.6403,34.631,34.6403,11072.0
2017-11-20 11:10:00,37.34,37.35,37.32,37.33,18520.0,34.6496,34.6588,34.631,34.6403,18520.0
2017-11-20 11:20:00,37.34,37.34,37.33,37.34,13616.0,34.6496,34.6496,34.6403,34.6496,13616.0
2017-11-20 11:30:00,37.32,37.33,37.31,37.32,16788.0,34.631,34.6403,34.6217,34.631,16788.0
2017-11-20 11:40:00,37.32,37.33,37.32,37.32,74984.0,34.631,34.6403,34.631,34.631,74984.0
2017-11-20 11:50:00,37.32,37.34,37.32,37.34,16800.0,34.631,34.6496,34.631,34.6496,16800.0
2017-11-20 12:00:00,37.34,37.35,37.33,37.34,13108.0,34.6496,34.6588,34.6403,34.6496,13108.0
2017-11-20 12:10:00,37.34,37.34,37.32,37.32,22272.0,34.6496,34.6496,34.631,34.631,22272.0
2017-11-20 12:20:00,37.32,37.33,37.3,37.31,44012.0,34.631,34.6403,34.6124,34.6217,44012.0
2017-11-20 12:30:00,37.31,37.32,37.31,37.32,10772.0,34.6217,34.631,34.6217,34.631,10772.0
2017-11-20 12:40:00,37.32,37.33,37.31,37.32,15752.0,34.631,34.6403,34.6217,34.631,15752.0
2017-11-20 12:50:00,37.32,37.33,37.32,37.33,9400.0,34.631,34.6403,34.631,34.6403,9400.0
2017-11-20 13:00:00,37.33,37.34,37.32,37.32,7860.0,34.6403,34.6496,34.631,34.631,7860.0
2017-11-20 13:10:00,37.33,37.35,37.32,37.34,29440.0,34.6403,34.6588,34.631,34.6496,29440.0
2017-11-20 13:20:00,37.34,37.35,37.34,37.35,33292.0,34.6496,34.6588,34.6496,34.6588,33292.0
2017-11-20 13:30:00,37.35,37.35,37.33,37.34,23336.0,34.6588,34.6588,34.6403,34.6496,23336.0
2017-11-20 13:40:00,37.34,37.35,37.33,37.34,32740.0,34.6496,34.6588,34.6403,34.6496,32740.0
2017-11-20 13:50:00,37.34,37.35,37.34,37.34,15076.0,34.6496,34.6588,34.6496,34.6496,15076.0
2017-11-20 14:00:00,37.34,37.34,37.33,37.33,27372.0,34.6496,34.6496,34.6403,34.6403,27372.0
2017-11-20 14:10:00,37.34,37.34,37.33,37.33,13204.0,34.6496,34.6496,34.6403,34.6403,13204.0
2017-11-20 14:20:00,37.32,37.33,37.32,37.32,11604.0,34.631,34.6403,34.631,34.631,11604.0
2017-11-20 14:30:00,37.32,37.33,37.32,37.32,12156.0,34.631,34.6403,34.631,34.631,12156.0
2017-11-20 14:40:00,37.32,37.33,37.32,37.33,20304.0,34.631,34.6403,34.631,34.6403,20304.0
2017-11-20 14:50:00,37.33,37.33,37.32,37.32,25168.0,34.6403,34.6403,34.631,34.631,25168.0
2017-11-20 15:00:00,37.32,37.34,37.32,37.33,170212.0,34.631,34.6496,34.631,34.6403,170212.0
2017-11-20 15:10:00,37.33,37.33,37.3,37.3,30616.0,34.6403,34.6403,34.6124,34.6124,30616.0
2017-11-20 15:20:00,37.3,37.31,37.29,37.3,20012.0,34.6124,34.6217,34.6032,34.6124,20012.0
2017-11-20 15:30:00,37.3,37.3,37.28,37.29,24128.0,34.6124,34.6124,34.5939,34.6032,24128.0
2017-11-20 15:40:00,37.29,37.31,37.29,37.31,48108.0,34.6032,34.6217,34.6032,34.6217,48108.0
2017-11-20 15:50:00,37.31,37.31,37.29,37.31,218792.0,34.6217,34.6217,34.6032,34.6217,218792.0
2017-11-21 09:30:00,37.45,37.49,37.42,37.49,83820.0,34.7516,34.7888,34.7238,34.7888,83820.0
2017-11-21 09:40:00,37.5,37.55,37.49,37.54,75580.0,34.798,34.8444,34.7888,34.8352,75580.0
2017-11-21 09:50:00,37.54,37.55,37.52,37.55,41900.0,34.8352,34.8444,34.8166,34.8444,41900.0
2017-11-21 10:00:00,37.55,37.55,37.55,37.55,16916.0,34.8444,34.8444,34.8444,34.8444,16916.0
2017-11-21 10:10:00,37.56,37.59,37.55,37.59,24668.0,34.8537,34.8815,34.8444,34.8815,24668.0
2017-11-21 10:20:00,37.59,37.6,37.59,37.6,27148.0,34.8815,34.8908,34.8815,34.8908,27148.0
2017-11-21 10:30:00,37.6,37.6,37.58,37.59,12964.0,34.8908,34.8908,34.8723,34.8815,12964.0
2017-11-21 10:40:00,37.6,37.6,37.59,37.6,71656.0,34.8908,34.8908,34.8815,34.8908,71656.0
2017-11-21 10:50:00,37.6,37.61,37.59,37.6,46436.0,34.8908,34.9001,34.8815,34.8908,46436.0
2017-11-21 11:00:00,37.61,37.62,37.6,37.61,18184.0,34.9001,34.9094,34.8908,34.9001,18184.0
2017-11-21 11:10:00,37.6,37.61,37.6,37.6,16820.0,34.8908,34.9001,34.8908,34.8908,16820.0
2017-11-21 11:20:00,37.6,37.62,37.6,37.61,23200.0,34.8908,34.9094,34.8908,34.9001,23200.0
2017-11-21 11:30:00,37.61,37.63,37.6,37.63,14820.0,34.9001,34.9187,34.8908,34.9187,14820.0
2017-11-21 11:40:00,37.62,37.62,37.61,37.62,7200.0,34.9094,34.9094,34.9001,34.9094,7200.0
2017-11-21 11:50:00,37.62,37.63,37.61,37.62,11736.0,34.9094,34.9187,34.9001,34.9094,11736.0
2017-11-21 12:00:00,37.62,37.63,37.62,37.62,9720.0,34.9094,34.9187,34.9094,34.9094,9720.0
2017-11-21 12:10:00,37.62,37.62,37.61,37.61,20100.0,34.9094,34.9094,34.9001,34.9001,20100.0
2017-11-21 12:20:00,37.61,37.62,37.6,37.6,4500.0,34.9001,34.9094,34.8908,34.8908,4500.0
2017-11-21 12:30:00,37.6,37.62,37.6,37.61,20228.0,34.8908,34.9094,34.8908,34.9001,20228.0
2017-11-21 12:40:00,37.6,37.61,37.6,37.6,12792.0,34.8908,34.9001,34.8908,34.8908,12792.0
2017-11-21 12:50:00,37.6,37.62,37.6,37.61,13372.0,34.8908,34.9094,34.8908,34.9001,13372.0
2017-11-21 13:00:00,37.62,37.62,37.61,37.61,14156.0,34.9094,34.9094,34.9001,34.9001,14156.0
2017-11-21 13:10:00,37.61,37.62,37.61,37.61,10708.0,34.9001,34.9094,34.9001,34.9001,10708.0
2017-11-21 13:20:00,37.61,37.62,37.61,37.62,21380.0,34.9001,34.9094,34.9001,34.9094,21380.0
2017-11-21 13:30:00,37.63,37.64,37.62,37.63,50676.0,34.9187,34.9279,34.9094,34.9187,50676.0
2017-11-21 13:40:00,37.63,37.64,37.63,37.63,21448.0,34.9187,34.9279,34.9187,34.9187,21448.0
2017-11-21 13:50:00,37.64,37.65,37.62,37.62,56724.0,34.9279,34.9372,34.9094,34.9094,56724.0
2017-11-21 14:00:00,37.62,37.62,37.6,37.61,27660.0,34.9094,34.9094,34.8908,34.9001,27660.0
2017-11-21 14:10:00,37.62,37.62,37.61,37.62,33228.0,34.9094,34.9094,34.9001,34.9094,33228.0
2017-11-21 14:20:00,37.62,37.63,37.61,37.62,32212.0,34.9094,34.9187,34.9001,34.9094,32212.0
2017-11-21 14:30:00,37.62,37.62,37.61,37.62,20600.0,34.9094,34.9094,34.9001,34.9094,20600.0
2017-11-21 14:40:00,37.62,37.63,37.62,37.62,42616.0,34.9094,34.9187,34.9094,34.9094,42616.0
2017-11-21 14:50:00,37.62,37.63,37.62,37.62,23672.0,34.9094,34.9187,34.9094,34.9094,23672.0
2017-11-21 15:00:00,37.62,37.63,37.62,37.62,17668.0,34.9094,34.9187,34.9094,34.9094,17668.0
2017-11-21 15:10:00,37.62,37.62,37.6,37.6,32404.0,34.9094,34.9094,34.8908,34.8908,32404.0
2017-11-21 15:20:00,37.6,37.6,37.59,37.6,19480.0,34.8908,34.8908,34.8815,34.8908,19480.0
2017-11-21 15:30:00,37.6,37.62,37.6,37.6,27148.0,34.8908,34.9094,34.8908,34.8908,27148.0
2017-11-21 15:40:00,37.61,37.63,37.6,37.61,49896.0,34.9001,34.9187,34.8908,34.9001,49896.0
2017-11-21 15:50:00,37.61,37.63,37.6,37.63,128280.0,34.9001,34.9187,34.8908,34.9187,128280.0
2017-11-22 09:30:00,37.64,37.68,37.61,37.62,230972.0,34.9279,34.9651,34.9001,34.9094,230972.0
2017-11-22 09:40:00,37.61,37.61,37.59,37.6,40784.0,34.9001,34.9001,34.8815,34.8908,40784.0
2017-11-22 09:50:00,37.59,37.61,37.59,37.61,9380.0,34.8815,34.9001,34.8815,34.9001,9380.0
2017-11-22 10:00:00,37.6,37.61,37.6,37.6,13060.0,34.8908,34.9001,34.8908,34.8908,13060.0
2017-11-22 10:10:00,37.61,37.61,37.58,37.58,19864.0,34.9001,34.9001,34.8723,34.8723,19864.0
2017-11-22 10:20:00,37.58,37.59,37.58,37.59,13868.0,34.8723,34.8815,34.8723,34.8815,13868.0
2017-11-22 10:30:00,37.59,37.6,37.58,37.6,27304.0,34.8815,34.8908,34.8723,34.8908,27304.0
2017-11-22 10:40:00,37.6,37.61,37.6,37.61,20692.0,34.8908,34.9001,34.8908,34.9001,20692.0
2017-11-22 10:50:00,37.6,37.62,37.6,37.6,14584.0,34.8908,34.9094,34.8908,34.8908,14584.0
2017-11-22 11:00:00,37.61,37.62,37.6,37.62,10128.0,34.9001,34.9094,34.8908,34.9094,10128.0
2017-11-22 11:10:00,37.61,37.62,37.59,37.59,12616.0,34.9001,34.9094,34.8815,34.8815,12616.0
2017-11-22 11:20:00,37.59,37.6,37.58,37.59,8660.0,34.8815,34.8908,34.8723,34.8815,8660.0
2017-11-22 11:30:00,37.59,37.59,37.58,37.58,6204.0,34.8815,34.8815,34.8723,34.8723,6204.0
2017-11-22 11:40:00,37.58,37.59,37.57,37.58,24772.0,34.8723,34.8815,34.863,34.8723,24772.0
2017-11-22 11:50:00,37.58,37.59,37.57,37.59,13044.0,34.8723,34.8815,34.863,34.8815,13044.0
2017-11-22 12:00:00,37.59,37.59,37.58,37.58,5660.0,34.8815,34.8815,34.8723,34.8723,5660.0
2017-11-22 12:10:00,37.58,37.59,37.57,37.57,13492.0,34.8723,34.8815,34.863,34.863,13492.0
2017-11-22 12:20:00,37.56,37.58,37.56,37.58,33936.0,34.8537,34.8723,34.8537,34.8723,33936.0
2017-11-22 12:30:00,37.58,37.58,37.57,37.57,10908.0,34.8723,34.8723,34.863,34.863,10908.0
2017-11-22 12:40:00,37.58,37.58,37.57,37.57,19624.0,34.8723,34.8723,34.863,34.863,19624.0
2017-11-22 12:50:00,37.57,37.59,37.56,37.59,11968.0,34.863,34.8815,34.8537,34.8815,11968.0
2017-11-22 13:00:00,37.58,37.59,37.58,37.59,4428.0,34.8723,34.8815,34.8723,34.8815,4428.0
2017-11-22 13:10:00,37.59,37.59,37.57,37.57,20576.0,34.8815,34.8815,34.863,34.863,20576.0
2017-11-22 13:20:00,37.57,37.59,37.57,37.59,18368.0,34.863,34.8815,34.863,34.8815,18368.0
2017-11-22 13:30:00,37.58,37.59,37.58,37.58,21912.0,34.8723,34.8815,34.8723,34.8723,21912.0
2017-11-22 13:40:00,37.58,37.59,37.58,37.59,13684.0,34.8723,34.8815,34.8723,34.8815,13684.0
2017-11-22 13:50:00,37.58,37.59,37.58,37.59,13824.0,34.8723,34.8815,34.8723,34.8815,13824.0
2017-11-22 14:00:00,37.59,37.6,37.59,37.6,28592.0,34.8815,34.8908,34.8815,34.8908,28592.0
2017-11-22 14:10:00,37.6,37.61,37.6,37.6,31604.0,34.8908,34.9001,34.8908,34.8908,31604.0
2017-11-22 14:20:00,37.6,37.6,37.6,37.6,47812.0,34.8908,34.8908,34.8908,34.8908,47812.0
2017-11-22 14:30:00,37.6,37.62,37.6,37.62,37476.0,34.8908,34.9094,34.8908,34.9094,37476.0
2017-11-22 14:40:00,37.62,37.63,37.61,37.63,21496.0,34.9094,34.9187,34.9001,34.9187,21496.0
2017-11-22 14:50:00,37.62,37.63,37.61,37.62,21436.0,34.9094,34.9187,34.9001,34.9094,21436.0
2017-11-22 15:00:00,37.62,37.62,37.6,37.6,24056.0,34.9094,34.9094,34.8908,34.8908,24056.0
2017-11-22 15:10:00,37.6,37.61,37.6,37.61,11704.0,34.8908,34.9001,34.8908,34.9001,11704.0
2017-11-22 15:20:00,37.61,37.61,37.6,37.61,16992.0,34.9001,34.9001,34.8908,34.9001,16992.0
2017-11-22 15:30:00,37.61,37.62,37.6,37.61,17488.0,34.9001,34.9094,34.8908,34.9001,17488.0
2017-11-22 15:40:00,37.62,37.62,37.61,37.61,11596.0,34.9094,34.9094,34.9001,34.9001,11596.0
2017-11-22 15:50:00,37.61,37.62,37.6,37.6,79176.0,34.9001,34.9094,34.8908,34.8908,79176.0
2017-11-24 09:30:00,37.69,37.69,37.65,37.68,68080.0,34.9743,34.9743,34.9372,34.9651,68080.0
2017-11-24 09:40:00,37.68,37.68,37.66,37.66,16852.0,34.9651,34.9651,34.9465,34.9465,16852.0
2017-11-24 09:50:00,37.67,37.67,37.66,37.66,9348.0,34.9558,34.9558,34.9465,34.9465,9348.0
2017-11-24 10:00:00,37.68,37.68,37.67,37.67,17256.0,34.9651,34.9651,34.9558,34.9558,17256.0
2017-11-24 10:10:00,37.67,37.69,37.67,37.68,8452.0,34.9558,34.9743,34.9558,34.9651,8452.0
2017-11-24 10:20:00,37.69,37.69,37.68,37.68,2748.0,34.9743,34.9743,34.9651,34.9651,2748.0
2017-11-24 10:30:00,37.69,37.7,37.69,37.69,12664.0,34.9743,34.9836,34.9743,34.9743,12664.0
2017-11-24 10:40:00,37.7,37.71,37.69,37.71,17936.0,34.9836,34.9929,34.9743,34.9929,17936.0
2017-11-24 10:50:00,37.71,37.72,37.7,37.71,19148.0,34.9929,35.0022,34.9836,34.9929,19148.0
2017-11-24 11:00:00,37.71,37.73,37.71,37.73,11284.0,34.9929,35.0115,34.9929,35.0115,11284.0
2017-11-24 11:10:00,37.72,37.74,37.72,37.73,16180.0,35.0022,35.0207,35.0022,35.0115,16180.0
2017-11-24 11:20:00,37.73,37.74,37.73,37.73,12544.0,35.0115,35.0207,35.0115,35.0115,12544.0
2017-11-24 11:30:00,37.72,37.73,37.71,37.73,31132.0,35.0022,35.0115,34.9929,35.0115,31132.0
2017-11-24 11:40:00,37.73,37.73,37.72,37.73,14876.0,35.0115,35.0115,35.0022,35.0115,14876.0
2017-11-24 11:50:00,37.73,37.73,37.72,37.72,16316.0,35.0115,35.0115,35.0022,35.0022,16316.0
2017-11-24 12:00:00,37.72,37.73,37.71,37.73,25520.0,35.0022,35.0115,34.9929,35.0115,25520.0
2017-11-24 12:10:00,37.73,37.74,37.73,37.73,10900.0,35.0115,35.0207,35.0115,35.0115,10900.0
2017-11-24 12:20:00,37.73,37.74,37.73,37.73,45624.0,35.0115,35.0207,35.0115,35.0115,45624.0
2017-11-24 12:30:00,37.73,37.74,37.73,37.74,9940.0,35.0115,35.0207,35.0115,35.0207,9940.0
2017-11-24 12:40:00,37.74,37.74,37.72,37.73,16256.0,35.0207,35.0207,35.0022,35.0115,16256.0
2017-11-24 12:50:00,37.73,37.73,37.72,37.73,71596.0,35.0115,35.0115,35.0022,35.0115,71596.0
2017-11-27 09:30:00,37.75,37.78,37.73,37.75,65704.0,35.03,35.0579,35.0115,35.03,65704.0
2017-11-27 09:40:00,37.76,37.8,37.76,37.8,12660.0,35.0393,35.0764,35.0393,35.0764,12660.0
2017-11-27 09:50:00,37.8,37.8,37.78,37.78,10972.0,35.0764,35.0764,35.0579,35.0579,10972.0
2017-11-27 10:00:00,37.78,37.79,37.77,37.78,14980.0,35.0579,35.0671,35.0486,35.0579,14980.0
2017-11-27 10:10:00,37.79,37.8,37.79,37.8,20476.0,35.0671,35.0764,35.0671,35.0764,20476.0
2017-11-27 10:20:00,37.8,37.8,37.79,37.79,40984.0,35.0764,35.0764,35.0671,35.0671,40984.0
2017-11-27 10:30:00,37.8,37.8,37.78,37.79,13592.0,35.0764,35.0764,35.0579,35.0671,13592.0
2017-11-27 10:40:00,37.79,37.8,37.79,37.79,19932.0,35.0671,35.0764,35.0671,35.0671,19932.0
2017-11-27 10:50:00,37.79,37.8,37.79,37.79,4476.0,35.0671,35.0764,35.0671,35.0671,4476.0
2017-11-27 11:00:00,37.79,37.8,37.79,37.79,11612.0,35.0671,35.0764,35.0671,35.0671,11612.0
2017-11-27 11:10:00,37.77,37.77,37.74,37.74,5676.0,35.0486,35.0486,35.0207,35.0207,5676.0
2017-11-27 11:20:00,37.72,37.72,37.7,37.71,18952.0,35.0022,35.0022,34.9836,34.9929,18952.0
2017-11-27 11:30:00,37.72,37.72,37.7,37.7,8300.0,35.0022,35.0022,34.9836,34.9836,8300.0
2017-11-27 11:40:00,37.7,37.74,37.7,37.74,53516.0,34.9836,35.0207,34.9836,35.0207,53516.0
2017-11-27 11:50:00,37.74,37.75,37.74,37.74,14212.0,35.0207,35.03,35.0207,35.0207,14212.0
2017-11-27 12:00:00,37.75,37.75,37.74,37.75,24248.0,35.03,35.03,35.0207,35.03,24248.0
2017-11-27 12:10:00,37.74,37.74,37.74,37.74,18252.0,35.0207,35.0207,35.0207,35.0207,18252.0
2017-11-27 12:20:00,37.75,37.75,37.74,37.75,15116.0,35.03,35.03,35.0207,35.03,15116.0
2017-11-27 12:30:00,37.75,37.75,37.74,37.74,2864.0,35.03,35.03,35.0207,35.0207,2864.0
2017-11-27 12:40:00,37.74,37.74,37.72,37.73,7488.0,35.0207,35.0207,35.0022,35.0115,7488.0
2017-11-27 12:50:00,37.74,37.75,37.74,37.74,8760.0,35.0207,35.03,35.0207,35.0207,8760.0
2017-11-27 13:00:00,37.75,37.77,37.75,37.77,28940.0,35.03,35.0486,35.03,35.0486,28940.0
2017-11-27 13:10:00,37.77,37.77,37.76,37.76,13932.0,35.0486,35.0486,35.0393,35.0393,13932.0
2017-11-27 13:20:00,37.76,37.77,37.76,37.76,12292.0,35.0393,35.0486,35.0393,35.0393,12292.0
2017-11-27 13:30:00,37.76,37.77,37.76,37.76,24704.0,35.0393,35.0486,35.0393,35.0393,24704.0
2017-11-27 13:40:00,37.76,37.77,37.76,37.77,18728.0,35.0393,35.0486,35.0393,35.0486,18728.0
2017-11-27 13:50:00,37.77,37.77,37.76,37.77,33132.0,35.0486,35.0486,35.0393,35.0486,33132.0
2017-11-27 14:00:00,37.77,37.77,37.76,37.76,11668.0,35.0486,35.0486,35.0393,35.0393,11668.0
2017-11-27 14:10:00,37.76,37.76,37.75,37.76,29924.0,35.0393,35.0393,35.03,35.0393,29924.0
2017-11-27 14:20:00,37.75,37.76,37.74,37.75,21680.0,35.03,35.0393,35.0207,35.03,21680.0
2017-11-27 14:30:00,37.75,37.76,37.74,37.75,21984.0,35.03,35.0393,35.0207,35.03,21984.0
2017-11-27 14:40:00,37.75,37.76,37.75,37.76,38940.0,35.03,35.0393,35.03,35.0393,38940.0
2017-11-27 14:50:00,37.76,37.77,37.74,37.77,18972.0,35.0393,35.0486,35.0207,35.0486,18972.0
2017-11-27 15:00:00,37.76,37.76,37.75,37.75,47204.0,35.0393,35.0393,35.03,35.03,47204.0
2017-11-27 15:10:00,37.75,37.76,37.74,37.75,20188.0,35.03,35.0393,35.0207,35.03,20188.0
2017-11-27 15:20:00,37.75,37.76,37.75,37.76,26008.0,35.03,35.0393,35.03,35.0393,26008.0
2017-11-27 15:30:00,37.76,37.77,37.76,37.76,8604.0,35.0393,35.0486,35.0393,35.0393,8604.0
2017-11-27 15:40:00,37.76,37.77,37.76,37.77,42144.0,35.0393,35.0486,35.0393,35.0486,42144.0
2017-11-27 15:50:00,37.77,37.77,37.75,37.75,67640.0,35.0486,35.0486,35.03,35.03,67640.0
2017-11-28 09:30:00,37.82,37.83,37.82,37.82,78156.0,35.095,35.1043,35.095,35.095,78156.0
2017-11-28 09:40:00,37.82,37.85,37.8,37.8,27668.0,35.095,35.1228,35.0764,35.0764,27668.0
2017-11-28 09:50:00,37.8,37.82,37.8,37.8,35468.0,35.0764,35.095,35.0764,35.0764,35468.0
2017-11-28 10:00:00,37.81,37.83,37.81,37.83,24828.0,35.0857,35.1043,35.0857,35.1043,24828.0
2017-11-28 10:10:00,37.83,37.83,37.83,37.83,400.0,35.1043,35.1043,35.1043,35.1043,400.0
2017-11-28 10:20:00,37.83,37.84,37.82,37.83,26596.0,35.1043,35.1135,35.095,35.1043,26596.0
2017-11-28 10:30:00,37.83,37.84,37.83,37.84,8704.0,35.1043,35.1135,35.1043,35.1135,8704.0
2017-11-28 10:40:00,37.85,37.85,37.83,37.84,19588.0,35.1228,35.1228,35.1043,35.1135,19588.0
2017-11-28 10:50:00,37.84,37.84,37.81,37.81,18216.0,35.1135,35.1135,35.0857,35.0857,18216.0
2017-11-28 11:00:00,37.82,37.84,37.82,37.83,47516.0,35.095,35.1135,35.095,35.1043,47516.0
2017-11-28 11:10:00,37.83,37.83,37.82,37.83,31160.0,35.1043,35.1043,35.095,35.1043,31160.0
2017-11-28 11:20:00,37.83,37.85,37.82,37.84,21480.0,35.1043,35.1228,35.095,35.1135,21480.0
2017-11-28 11:30:00,37.84,37.88,37.83,37.87,48588.0,35.1135,35.1507,35.1043,35.1414,48588.0
2017-11-28 11:40:00,37.87,37.88,37.87,37.87,16764.0,35.1414,35.1507,35.1414,35.1414,16764.0
2017-11-28 11:50:00,37.87,37.88,37.86,37.88,10308.0,35.1414,35.1507,35.1321,35.1507,10308.0
2017-11-28 12:00:00,37.88,37.88,37.87,37.88,13260.0,35.1507,35.1507,35.1414,35.1507,13260.0
2017-11-28 12:10:00,37.89,37.91,37.88,37.91,34732.0,35.1599,35.1785,35.1507,35.1785,34732.0
2017-11-28 12:20:00,37.9,37.91,37.9,37.91,13324.0,35.1692,35.1785,35.1692,35.1785,13324.0
2017-11-28 12:30:00,37.9,37.91,37.89,37.9,39536.0,35.1692,35.1785,35.1599,35.1692,39536.0
2017-11-28 12:40:00,37.89,37.89,37.88,37.88,39432.0,35.1599,35.1599,35.1507,35.1507,39432.0
2017-11-28 12:50:00,37.88,37.9,37.88,37.9,14280.0,35.1507,35.1692,35.1507,35.1692,14280.0
2017-11-28 13:00:00,37.91,37.94,37.91,37.94,43000.0,35.1785,35.2063,35.1785,35.2063,43000.0
2017-11-28 13:10:00,37.94,37.94,37.91,37.92,37276.0,35.2063,35.2063,35.1785,35.1878,37276.0
2017-11-28 13:20:00,37.92,37.92,37.87,37.89,31372.0,35.1878,35.1878,35.1414,35.1599,31372.0
2017-11-28 13:30:00,37.9,37.9,37.87,37.88,14812.0,35.1692,35.1692,35.1414,35.1507,14812.0
2017-11-28 13:40:00,37.88,37.88,37.86,37.86,16060.0,35.1507,35.1507,35.1321,35.1321,16060.0
2017-11-28 13:50:00,37.86,37.87,37.8,37.8,59808.0,35.1321,35.1414,35.0764,35.0764,59808.0
2017-11-28 14:00:00,37.8,37.82,37.76,37.82,65096.0,35.0764,35.095,35.0393,35.095,65096.0
2017-11-28 14:10:00,37.82,37.83,37.81,37.82,79644.0,35.095,35.1043,35.0857,35.095,79644.0
2017-11-28 14:20:00,37.84,37.86,37.83,37.86,16648.0,35.1135,35.1321,35.1043,35.1321,16648.0
2017-11-28 14:30:00,37.86,37.89,37.86,37.88,80496.0,35.1321,35.1599,35.1321,35.1507,80496.0
2017-11-28 14:40:00,37.89,37.93,37.89,37.92,69792.0,35.1599,35.1971,35.1599,35.1878,69792.0
2017-11-28 14:50:00,37.92,37.94,37.91,37.93,26744.0,35.1878,35.2063,35.1785,35.1971,26744.0
2017-11-28 15:00:00,37.92,37.95,37.92,37.95,17704.0,35.1878,35.2156,35.1878,35.2156,17704.0
2017-11-28 15:10:00,37.95,37.99,37.95,37.99,58956.0,35.2156,35.2527,35.2156,35.2527,58956.0
2017-11-28 15:20:00,37.99,37.99,37.95,37.95,30528.0,35.2527,35.2527,35.2156,35.2156,30528.0
2017-11-28 15:30:00,37.95,37.96,37.93,37.95,107332.0,35.2156,35.2249,35.1971,35.2156,107332.0
2017-11-28 15:40:00,37.94,37.97,37.94,37.95,26388.0,35.2063,35.2342,35.2063,35.2156,26388.0
2017-11-28 15:50:00,37.96,37.99,37.95,37.99,200948.0,35.2249,35.2527,35.2156,35.2527,200948.0
2017-11-29 09:30:00,37.98,38.0,37.91,37.91,57896.0,35.2434,35.262,35.1785,35.1785,57896.0
2017-11-29 09:40:00,37.91,37.93,37.88,37.89,60968.0,35.1785,35.1971,35.1507,35.1599,60968.0
2017-11-29 09:50:00,37.88,37.92,37.88,37.9,36780.0,35.1507,35.1878,35.1507,35.1692,36780.0
2017-11-29 10:00:00,37.89,37.89,37.85,37.89,30228.0,35.1599,35.1599,35.1228,35.1599,30228.0
2017-11-29 10:10:00,37.9,37.91,37.75,37.76,119132.0,35.1692,35.1785,35.03,35.0393,119132.0
2017-11-29 10:20:00,37.75,37.77,37.7,37.75,95984.0,35.03,35.0486,34.9836,35.03,95984.0
2017-11-29 10:30:00,37.75,37.81,37.72,37.8,115904.0,35.03,35.0857,35.0022,35.0764,115904.0
2017-11-29 10:40:00,37.79,37.81,37.75,37.76,29964.0,35.0671,35.0857,35.03,35.0393,29964.0
2017-11-29 10:50:00,37.76,37.76,37.68,37.69,133704.0,35.0393,35.0393,34.9651,34.9743,133704.0
2017-11-29 11:00:00,37.69,37.7,37.66,37.67,32824.0,34.9743,34.9836,34.9465,34.9558,32824.0
2017-11-29 11:10:00,37.66,37.72,37.66,37.68,24932.0,34.9465,35.0022,34.9465,34.9651,24932.0
2017-11-29 11:20:00,37.69,37.69,37.63,37.66,93020.0,34.9743,34.9743,34.9187,34.9465,93020.0
2017-11-29 11:30:00,37.65,37.68,37.64,37.67,28872.0,34.9372,34.9651,34.9279,34.9558,28872.0
2017-11-29 11:40:00,37.67,37.67,37.61,37.63,40532.0,34.9558,34.9558,34.9001,34.9187,40532.0
2017-11-29 11:50:00,37.63,37.63,37.6,37.6,17792.0,34.9187,34.9187,34.8908,34.8908,17792.0
2017-11-29 12:00:00,37.6,37.62,37.57,37.62,71916.0,34.8908,34.9094,34.863,34.9094,71916.0
2017-11-29 12:10:00,37.63,37.66,37.6,37.65,55156.0,34.9187,34.9465,34.8908,34.9372,55156.0
2017-11-29 12:20:00,37.66,37.69,37.66,37.66,33292.0,34.9465,34.9743,34.9465,34.9465,33292.0
2017-11-29 12:30:00,37.66,37.7,37.66,37.7,28108.0,34.9465,34.9836,34.9465,34.9836,28108.0
2017-11-29 12:40:00,37.7,37.73,37.7,37.73,47440.0,34.9836,35.0115,34.9836,35.0115,47440.0
2017-11-29 12:50:00,37.73,37.73,37.68,37.69,60468.0,35.0115,35.0115,34.9651,34.9743,60468.0
2017-11-29 13:00:00,37.7,37.7,37.67,37.67,13184.0,34.9836,34.9836,34.9558,34.9558,13184.0
2017-11-29 13:10:00,37.67,37.72,37.67,37.72,14824.0,34.9558,35.0022,34.9558,35.0022,14824.0
2017-11-29 13:20:00,37.74,37.76,37.74,37.75,15492.0,35.0207,35.0393,35.0207,35.03,15492.0
2017-11-29 13:30:00,37.75,37.76,37.74,37.74,25264.0,35.03,35.0393,35.0207,35.0207,25264.0
2017-11-29 13:40:00,37.74,37.75,37.73,37.74,19376.0,35.0207,35.03,35.0115,35.0207,19376.0
2017-11-29 13:50:00,37.74,37.75,37.69,37.71,22684.0,35.0207,35.03,34.9743,34.9929,22684.0
2017-11-29 14:00:00,37.71,37.72,37.7,37.71,55028.0,34.9929,35.0022,34.9836,34.9929,55028.0
2017-11-29 14:10:00,37.71,37.73,37.71,37.72,51388.0,34.9929,35.0115,34.9929,35.0022,51388.0
2017-11-29 14:20:00,37.71,37.72,37.67,37.7,87556.0,34.9929,35.0022,34.9558,34.9836,87556.0
2017-11-29 14:30:00,37.7,37.7,37.67,37.67,36524.0,34.9836,34.9836,34.9558,34.9558,36524.0
2017-11-29 14:40:00,37.67,37.7,37.67,37.7,52484.0,34.9558,34.9836,34.9558,34.9836,52484.0
2017-11-29 14:50:00,37.7,37.71,37.69,37.69,48412.0,34.9836,34.9929,34.9743,34.9743,48412.0
2017-11-29 15:00:00,37.69,37.7,37.67,37.68,70536.0,34.9743,34.9836,34.9558,34.9651,70536.0
2017-11-29 15:10:00,37.68,37.69,37.63,37.65,79556.0,34.9651,34.9743,34.9187,34.9372,79556.0
2017-11-29 15:20:00,37.65,37.69,37.65,37.69,51956.0,34.9372,34.9743,34.9372,34.9743,51956.0
2017-11-29 15:30:00,37.69,37.72,37.68,37.69,24264.0,34.9743,35.0022,34.9651,34.9743,24264.0
2017-11-29 15:40:00,37.69,37.7,37.67,37.69,105164.0,34.9743,34.9836,34.9558,34.9743,105164.0
2017-11-29 15:50:00,37.7,37.73,37.7,37.7,105580.0,34.9836,35.0115,34.9836,34.9836,105580.0
2017-11-30 09:30:00,37.86,37.9,37.82,37.84,82608.0,35.1321,35.1692,35.095,35.1135,82608.0
2017-11-30 09:40:00,37.84,37.88,37.83,37.86,39224.0,35.1135,35.1507,35.1043,35.1321,39224.0
2017-11-30 09:50:00,37.86,37.87,37.82,37.86,20104.0,35.1321,35.1414,35.095,35.1321,20104.0
2017-11-30 10:00:00,37.86,37.9,37.86,37.88,26508.0,35.1321,35.1692,35.1321,35.1507,26508.0
2017-11-30 10:10:00,37.89,37.91,37.87,37.9,22052.0,35.1599,35.1785,35.1414,35.1692,22052.0
2017-11-30 10:20:00,37.9,37.91,37.89,37.9,8296.0,35.1692,35.1785,35.1599,35.1692,8296.0
2017-11-30 10:30:00,37.91,37.92,37.89,37.9,7120.0,35.1785,35.1878,35.1599,35.1692,7120.0
2017-11-30 10:40:00,37.91,37.92,37.89,37.92,23144.0,35.1785,35.1878,35.1599,35.1878,23144.0
2017-11-30 10:50:00,37.92,37.94,37.9,37.93,18448.0,35.1878,35.2063,35.1692,35.1971,18448.0
2017-11-30 11:00:00,37.94,37.98,37.93,37.97,26696.0,35.2063,35.2434,35.1971,35.2342,26696.0
2017-11-30 11:10:00,37.97,38.01,37.96,38.0,30032.0,35.2342,35.2713,35.2249,35.262,30032.0
2017-11-30 11:20:00,37.99,38.0,37.94,37.95,17504.0,35.2527,35.262,35.2063,35.2156,17504.0
2017-11-30 11:30:00,37.95,37.96,37.95,37.96,96256.0,35.2156,35.2249,35.2156,35.2249,96256.0
2017-11-30 11:40:00,37.95,37.97,37.95,37.97,53592.0,35.2156,35.2342,35.2156,35.2342,53592.0
2017-11-30 11:50:00,37.97,37.97,37.96,37.97,8788.0,35.2342,35.2342,35.2249,35.2342,8788.0
2017-11-30 12:00:00,37.98,38.0,37.98,37.99,47932.0,35.2434,35.262,35.2434,35.2527,47932.0
2017-11-30 12:10:00,38.01,38.05,38.0,38.04,20632.0,35.2713,35.3084,35.262,35.2991,20632.0
2017-11-30 12:20:00,38.06,38.09,38.05,38.08,10444.0,35.3177,35.3455,35.3084,35.3362,10444.0
2017-11-30 12:30:00,38.08,38.11,38.08,38.1,47776.0,35.3362,35.3641,35.3362,35.3548,47776.0
2017-11-30 12:40:00,38.11,38.17,38.1,38.14,56268.0,35.3641,35.4198,35.3548,35.3919,56268.0
2017-11-30 12:50:00,38.13,38.13,38.07,38.09,27124.0,35.3826,35.3826,35.327,35.3455,27124.0
2017-11-30 13:00:00,38.11,38.13,38.1,38.1,24980.0,35.3641,35.3826,35.3548,35.3548,24980.0
2017-11-30 13:10:00,38.11,38.11,38.05,38.07,20536.0,35.3641,35.3641,35.3084,35.327,20536.0
2017-11-30 13:20:00,38.08,38.09,38.06,38.08,32100.0,35.3362,35.3455,35.3177,35.3362,32100.0
2017-11-30 13:30:00,38.09,38.09,38.07,38.07,30148.0,35.3455,35.3455,35.327,35.327,30148.0
2017-11-30 13:40:00,38.07,38.07,38.04,38.05,22352.0,35.327,35.327,35.2991,35.3084,22352.0
2017-11-30 13:50:00,38.05,38.05,38.02,38.05,31708.0,35.3084,35.3084,35.2806,35.3084,31708.0
2017-11-30 14:00:00,38.06,38.06,38.02,38.02,18436.0,35.3177,35.3177,35.2806,35.2806,18436.0
2017-11-30 14:10:00,38.02,38.04,38.02,38.04,15452.0,35.2806,35.2991,35.2806,35.2991,15452.0
2017-11-30 14:20:00,38.04,38.08,38.04,38.08,45888.0,35.2991,35.3362,35.2991,35.3362,45888.0
2017-11-30 14:30:00,38.08,38.08,38.04,38.04,18252.0,35.3362,35.3362,35.2991,35.2991,18252.0
2017-11-30 14:40:00,38.04,38.05,38.04,38.04,21124.0,35.2991,35.3084,35.2991,35.2991,21124.0
2017-11-30 14:50:00,38.04,38.05,38.02,38.02,37544.0,35.2991,35.3084,35.2806,35.2806,37544.0
2017-11-30 15:00:00,38.02,38.02,37.97,37.97,41120.0,35.2806,35.2806,35.2342,35.2342,41120.0
2017-11-30 15:10:00,37.97,38.01,37.96,37.99,26144.0,35.2342,35.2713,35.2249,35.2527,26144.0
2017-11-30 15:20:00,37.99,38.02,37.99,38.02,35604.0,35.2527,35.2806,35.2527,35.2806,35604.0
2017-11-30 15:30:00,38.02,38.03,37.98,37.99,118984.0,35.2806,35.2898,35.2434,35.2527,118984.0
2017-11-30 15:40:00,37.99,38.07,37.98,38.07,76656.0,35.2527,35.327,35.2434,35.327,76656.0
2017-11-30 15:50:00,38.08,38.1,38.04,38.05,260240.0,35.3362,35.3548,35.2991,35.3084,260240.0
2017-12-01 09:30:00,37.97,38.07,37.97,38.02,179124.0,35.2342,35.327,35.2342,35.2806,179124.0
2017-12-01 09:40:00,38.02,38.05,37.95,37.97,50328.0,35.2806,35.3084,35.2156,35.2342,50328.0
2017-12-01 09:50:00,37.99,38.02,37.99,38.02,30824.0,35.2527,35.2806,35.2527,35.2806,30824.0
2017-12-01 10:00:00,38.0,38.04,37.99,38.02,51272.0,35.262,35.2991,35.2527,35.2806,51272.0
2017-12-01 10:10:00,38.03,38.09,38.02,38.08,59328.0,35.2898,35.3455,35.2806,35.3362,59328.0
2017-12-01 10:20:00,38.08,38.08,38.05,38.05,10436.0,35.3362,35.3362,35.3084,35.3084,10436.0
2017-12-01 10:30:00,38.06,38.08,38.01,38.01,45000.0,35.3177,35.3362,35.2713,35.2713,45000.0
2017-12-01 10:40:00,38.02,38.06,38.02,38.06,15692.0,35.2806,35.3177,35.2806,35.3177,15692.0
2017-12-01 10:50:00,38.07,38.08,38.06,38.06,12916.0,35.327,35.3362,35.3177,35.3177,12916.0
2017-12-01 11:00:00,38.04,38.06,37.91,37.96,172544.0,35.2991,35.3177,35.1785,35.2249,172544.0
2017-12-01 11:10:00,37.96,37.96,37.65,37.82,342508.0,35.2249,35.2249,34.9372,35.095,342508.0
2017-12-01 11:20:00,37.82,37.82,37.56,37.6,262888.0,35.095,35.095,34.8537,34.8908,262888.0
2017-12-01 11:30:00,37.58,37.73,37.45,37.7,292880.0,34.8723,35.0115,34.7516,34.9836,292880.0
2017-12-01 11:40:00,37.72,37.74,37.63,37.64,80392.0,35.0022,35.0207,34.9187,34.9279,80392.0
2017-12-01 11:50:00,37.58,37.76,37.55,37.76,149376.0,34.8723,35.0393,34.8444,35.0393,149376.0
2017-12-01 12:00:00,37.76,37.82,37.71,37.79,166896.0,35.0393,35.095,34.9929,35.0671,166896.0
2017-12-01 12:10:00,37.79,37.83,37.73,37.76,201820.0,35.0671,35.1043,35.0115,35.0393,201820.0
2017-12-01 12:20:00,37.77,37.8,37.75,37.77,51088.0,35.0486,35.0764,35.03,35.0486,51088.0
2017-12-01 12:30:00,37.78,37.78,37.74,37.74,60724.0,35.0579,35.0579,35.0207,35.0207,60724.0
2017-12-01 12:40:00,37.74,37.84,37.73,37.82,54560.0,35.0207,35.1135,35.0115,35.095,54560.0
2017-12-01 12:50:00,37.85,37.86,37.83,37.85,65656.0,35.1228,35.1321,35.1043,35.1228,65656.0
2017-12-01 13:00:00,37.85,37.85,37.81,37.82,45176.0,35.1228,35.1228,35.0857,35.095,45176.0
2017-12-01 13:10:00,37.82,37.85,37.82,37.84,37276.0,35.095,35.1228,35.095,35.1135,37276.0
2017-12-01 13:20:00,37.83,37.86,37.83,37.85,60752.0,35.1043,35.1321,35.1043,35.1228,60752.0
2017-12-01 13:30:00,37.87,37.91,37.86,37.9,19724.0,35.1414,35.1785,35.1321,35.1692,19724.0
2017-12-01 13:40:00,37.91,37.91,37.85,37.87,42956.0,35.1785,35.1785,35.1228,35.1414,42956.0
2017-12-01 13:50:00,37.87,37.89,37.86,37.88,23284.0,35.1414,35.1599,35.1321,35.1507,23284.0
2017-12-01 14:00:00,37.87,37.9,37.85,37.87,28388.0,35.1414,35.1692,35.1228,35.1414,28388.0
2017-12-01 14:10:00,37.88,37.9,37.87,37.9,29368.0,35.1507,35.1692,35.1414,35.1692,29368.0
2017-12-01 14:20:00,37.89,37.92,37.88,37.91,20228.0,35.1599,35.1878,35.1507,35.1785,20228.0
2017-12-01 14:30:00,37.91,37.92,37.89,37.9,21988.0,35.1785,35.1878,35.1599,35.1692,21988.0
2017-12-01 14:40:00,37.89,37.89,37.85,37.85,13412.0,35.1599,35.1599,35.1228,35.1228,13412.0
2017-12-01 14:50:00,37.85,37.88,37.85,37.88,27960.0,35.1228,35.1507,35.1228,35.1507,27960.0
2017-12-01 15:00:00,37.88,37.9,37.84,37.89,33656.0,35.1507,35.1692,35.1135,35.1599,33656.0
2017-12-01 15:10:00,37.89,37.9,37.88,37.89,58636.0,35.1599,35.1692,35.1507,35.1599,58636.0
2017-12-01 15:20:00,37.89,37.9,37.89,37.9,35788.0,35.1599,35.1692,35.1599,35.1692,35788.0
2017-12-01 15:30:00,37.9,37.93,37.9,37.92,95604.0,35.1692,35.1971,35.1692,35.1878,95604.0
2017-12-01 15:40:00,37.93,37.97,37.92,37.93,156232.0,35.1971,35.2342,35.1878,35.1971,156232.0
2017-12-01 15:50:00,37.93,37.96,37.93,37.95,135576.0,35.1971,35.2249,35.1971,35.2156,135576.0
2017-12-04 09:30:00,38.2,38.21,38.14,38.18,134980.0,35.4476,35.4569,35.3919,35.429,134980.0
2017-12-04 09:40:00,38.19,38.2,38.15,38.15,25976.0,35.4383,35.4476,35.4012,35.4012,25976.0
2017-12-04 09:50:00,38.16,38.17,38.12,38.13,57852.0,35.4105,35.4198,35.3734,35.3826,57852.0
2017-12-04 10:00:00,38.13,38.13,38.04,38.06,69768.0,35.3826,35.3826,35.2991,35.3177,69768.0
2017-12-04 10:10:00,38.06,38.07,38.01,38.03,50544.0,35.3177,35.327,35.2713,35.2898,50544.0
2017-12-04 10:20:00,38.03,38.08,38.01,38.07,125568.0,35.2898,35.3362,35.2713,35.327,125568.0
2017-12-04 10:30:00,38.08,38.08,38.03,38.06,31076.0,35.3362,35.3362,35.2898,35.3177,31076.0
2017-12-04 10:40:00,38.06,38.06,37.95,37.96,67584.0,35.3177,35.3177,35.2156,35.2249,67584.0
2017-12-04 10:50:00,37.97,37.98,37.87,37.91,53152.0,35.2342,35.2434,35.1414,35.1785,53152.0
2017-12-04 11:00:00,37.92,37.93,37.88,37.9,79424.0,35.1878,35.1971,35.1507,35.1692,79424.0
2017-12-04 11:10:00,37.88,37.94,37.87,37.93,48140.0,35.1507,35.2063,35.1414,35.1971,48140.0
2017-12-04 11:20:00,37.94,37.97,37.94,37.96,22996.0,35.2063,35.2342,35.2063,35.2249,22996.0
2017-12-04 11:30:00,37.95,37.97,37.93,37.97,27364.0,35.2156,35.2342,35.1971,35.2342,27364.0
2017-12-04 11:40:00,37.97,37.97,37.9,37.93,15924.0,35.2342,35.2342,35.1692,35.1971,15924.0
2017-12-04 11:50:00,37.92,37.94,37.92,37.94,17512.0,35.1878,35.2063,35.1878,35.2063,17512.0
2017-12-04 12:00:00,37.94,37.97,37.94,37.95,50616.0,35.2063,35.2342,35.2063,35.2156,50616.0
2017-12-04 12:10:00,37.95,37.99,37.95,37.97,51124.0,35.2156,35.2527,35.2156,35.2342,51124.0
2017-12-04 12:20:00,37.97,37.97,37.91,37.91,4941332.0,35.2342,35.2342,35.1785,35.1785,4941332.0
2017-12-04 12:30:00,37.92,37.93,37.91,37.92,17440.0,35.1878,35.1971,35.1785,35.1878,17440.0
2017-12-04 12:40:00,37.93,37.96,37.93,37.96,9784.0,35.1971,35.2249,35.1971,35.2249,9784.0
2017-12-04 12:50:00,37.97,37.98,37.96,37.98,29500.0,35.2342,35.2434,35.2249,35.2434,29500.0
2017-12-04 13:00:00,37.98,38.01,37.98,38.0,56112.0,35.2434,35.2713,35.2434,35.262,56112.0
2017-12-04 13:10:00,38.0,38.02,37.99,37.99,76804.0,35.262,35.2806,35.2527,35.2527,76804.0
2017-12-04 13:20:00,37.99,38.01,37.98,37.98,29200.0,35.2527,35.2713,35.2434,35.2434,29200.0
2017-12-04 13:30:00,37.98,37.99,37.98,37.99,16708.0,35.2434,35.2527,35.2434,35.2527,16708.0
2017-12-04 13:40:00,37.99,38.01,37.99,38.0,13296.0,35.2527,35.2713,35.2527,35.262,13296.0
2017-12-04 13:50:00,37.98,37.99,37.98,37.99,9792.0,35.2434,35.2527,35.2434,35.2527,9792.0
2017-12-04 14:00:00,37.98,37.98,37.94,37.94,64432.0,35.2434,35.2434,35.2063,35.2063,64432.0
2017-12-04 14:10:00,37.93,37.94,37.91,37.91,29576.0,35.1971,35.2063,35.1785,35.1785,29576.0
2017-12-04 14:20:00,37.91,37.92,37.87,37.87,18568.0,35.1785,35.1878,35.1414,35.1414,18568.0
2017-12-04 14:30:00,37.86,37.86,37.83,37.86,38860.0,35.1321,35.1321,35.1043,35.1321,38860.0
2017-12-04 14:40:00,37.86,37.86,37.83,37.83,22708.0,35.1321,35.1321,35.1043,35.1043,22708.0
2017-12-04 14:50:00,37.83,37.86,37.83,37.83,14332.0,35.1043,35.1321,35.1043,35.1043,14332.0
2017-12-04 15:00:00,37.83,37.84,37.8,37.84,87720.0,35.1043,35.1135,35.0764,35.1135,87720.0
2017-12-04 15:10:00,37.82,37.82,37.79,37.79,47544.0,35.095,35.095,35.0671,35.0671,47544.0
2017-12-04 15:20:00,37.79,37.83,37.79,37.81,23740.0,35.0671,35.1043,35.0671,35.0857,23740.0
2017-12-04 15:30:00,37.8,37.82,37.73,37.73,77616.0,35.0764,35.095,35.0115,35.0115,77616.0
2017-12-04 15:40:00,37.73,37.74,37.69,37.69,139816.0,35.0115,35.0207,34.9743,34.9743,139816.0
2017-12-04 15:50:00,37.7,37.73,37.69,37.69,152108.0,34.9836,35.0115,34.9743,34.9743,152108.0
2017-12-05 09:30:00,37.69,37.8,37.63,37.77,55784.0,34.9743,35.0764,34.9187,35.0486,55784.0
2017-12-05 09:40:00,37.8,37.82,37.79,37.81,38416.0,35.0764,35.095,35.0671,35.0857,38416.0
2017-12-05 09:50:00,37.81,37.84,37.77,37.83,42208.0,35.0857,35.1135,35.0486,35.1043,42208.0
2017-12-05 10:00:00,37.8,37.86,37.8,37.83,31588.0,35.0764,35.1321,35.0764,35.1043,31588.0
2017-12-05 10:10:00,37.84,37.85,37.8,37.85,33176.0,35.1135,35.1228,35.0764,35.1228,33176.0
2017-12-05 10:20:00,37.86,37.86,37.82,37.82,27880.0,35.1321,35.1321,35.095,35.095,27880.0
2017-12-05 10:30:00,37.81,37.84,37.81,37.81,21980.0,35.0857,35.1135,35.0857,35.0857,21980.0
2017-12-05 10:40:00,37.83,37.86,37.82,37.86,10316.0,35.1043,35.1321,35.095,35.1321,10316.0
2017-12-05 10:50:00,37.85,37.88,37.82,37.87,87076.0,35.1228,35.1507,35.095,35.1414,87076.0
2017-12-05 11:00:00,37.88,37.91,37.88,37.91,19272.0,35.1507,35.1785,35.1507,35.1785,19272.0
2017-12-05 11:10:00,37.92,37.95,37.92,37.94,432824.0,35.1878,35.2156,35.1878,35.2063,432824.0
2017-12-05 11:20:00,37.94,37.96,37.92,37.92,34408.0,35.2063,35.2249,35.1878,35.1878,34408.0
2017-12-05 11:30:00,37.93,37.94,37.89,37.9,35508.0,35.1971,35.2063,35.1599,35.1692,35508.0
2017-12-05 11:40:00,37.9,37.91,37.9,37.91,33340.0,35.1692,35.1785,35.1692,35.1785,33340.0
2017-12-05 11:50:00,37.91,37.91,37.84,37.85,27100.0,35.1785,35.1785,35.1135,35.1228,27100.0
2017-12-05 12:00:00,37.84,37.85,37.8,37.81,33148.0,35.1135,35.1228,35.0764,35.0857,33148.0
2017-12-05 12:10:00,37.82,37.82,37.8,37.81,19428.0,35.095,35.095,35.0764,35.0857,19428.0
2017-12-05 12:20:00,37.79,37.82,37.79,37.82,6784.0,35.0671,35.095,35.0671,35.095,6784.0
2017-12-05 12:30:00,37.82,37.84,37.82,37.83,22840.0,35.095,35.1135,35.095,35.1043,22840.0
2017-12-05 12:40:00,37.83,37.84,37.82,37.82,38280.0,35.1043,35.1135,35.095,35.095,38280.0
2017-12-05 12:50:00,37.82,37.82,37.76,37.78,16156.0,35.095,35.095,35.0393,35.0579,16156.0
2017-12-05 13:00:00,37.77,37.78,37.76,37.77,17772.0,35.0486,35.0579,35.0393,35.0486,17772.0
2017-12-05 13:10:00,37.76,37.78,37.75,37.78,17172.0,35.0393,35.0579,35.03,35.0579,17172.0
2017-12-05 13:20:00,37.79,37.82,37.79,37.8,10740.0,35.0671,35.095,35.0671,35.0764,10740.0
2017-12-05 13:30:00,37.8,37.82,37.79,37.8,23432.0,35.0764,35.095,35.0671,35.0764,23432.0
2017-12-05 13:40:00,37.81,37.81,37.79,37.8,10796.0,35.0857,35.0857,35.0671,35.0764,10796.0
2017-12-05 13:50:00,37.81,37.81,37.78,37.79,20404.0,35.0857,35.0857,35.0579,35.0671,20404.0
2017-12-05 14:00:00,37.8,37.8,37.79,37.8,18628.0,35.0764,35.0764,35.0671,35.0764,18628.0
2017-12-05 14:10:00,37.79,37.79,37.73,37.73,41652.0,35.0671,35.0671,35.0115,35.0115,41652.0
2017-12-05 14:20:00,37.74,37.74,37.7,37.72,165332.0,35.0207,35.0207,34.9836,35.0022,165332.0
2017-12-05 14:30:00,37.72,37.72,37.68,37.68,117280.0,35.0022,35.0022,34.9651,34.9651,117280.0
2017-12-05 14:40:00,37.69,37.71,37.67,37.68,98664.0,34.9743,34.9929,34.9558,34.9651,98664.0
2017-12-05 14:50:00,37.68,37.68,37.64,37.66,49088.0,34.9651,34.9651,34.9279,34.9465,49088.0
2017-12-05 15:00:00,37.66,37.68,37.64,37.66,473000.0,34.9465,34.9651,34.9279,34.9465,473000.0
2017-12-05 15:10:00,37.66,37.68,37.63,37.64,69548.0,34.9465,34.9651,34.9187,34.9279,69548.0
2017-12-05 15:20:00,37.64,37.7,37.64,37.7,94632.0,34.9279,34.9836,34.9279,34.9836,94632.0
2017-12-05 15:30:00,37.68,37.68,37.65,37.65,37448.0,34.9651,34.9651,34.9372,34.9372,37448.0
2017-12-05 15:40:00,37.64,37.68,37.62,37.63,189492.0,34.9279,34.9651,34.9094,34.9187,189492.0
2017-12-05 15:50:00,37.64,37.66,37.61,37.62,2908448.0,34.9279,34.9465,34.9001,34.9094,2908448.0
2017-12-06 09:30:00,37.54,37.68,37.52,37.68,56604.0,34.8352,34.9651,34.8166,34.9651,56604.0
2017-12-06 09:40:00,37.67,37.69,37.66,37.66,28012.0,34.9558,34.9743,34.9465,34.9465,28012.0
2017-12-06 09:50:00,37.64,37.69,37.61,37.66,49820.0,34.9279,34.9743,34.9001,34.9465,49820.0
2017-12-06 10:00:00,37.67,37.72,37.67,37.68,21248.0,34.9558,35.0022,34.9558,34.9651,21248.0
2017-12-06 10:10:00,37.67,37.67,37.62,37.64,336588.0,34.9558,34.9558,34.9094,34.9279,336588.0
2017-12-06 10:20:00,37.65,37.65,37.64,37.65,10556.0,34.9372,34.9372,34.9279,34.9372,10556.0
2017-12-06 10:30:00,37.66,37.68,37.59,37.59,42944.0,34.9465,34.9651,34.8815,34.8815,42944.0
2017-12-06 10:40:00,37.6,37.68,37.6,37.67,47040.0,34.8908,34.9651,34.8908,34.9558,47040.0
2017-12-06 10:50:00,37.66,37.71,37.65,37.71,29632.0,34.9465,34.9929,34.9372,34.9929,29632.0
2017-12-06 11:00:00,37.72,37.72,37.69,37.7,12820.0,35.0022,35.0022,34.9743,34.9836,12820.0
2017-12-06 11:10:00,37.71,37.72,37.7,37.7,30476.0,34.9929,35.0022,34.9836,34.9836,30476.0
2017-12-06 11:20:00,37.71,37.75,37.69,37.69,39252.0,34.9929,35.03,34.9743,34.9743,39252.0
2017-12-06 11:30:00,37.68,37.69,37.67,37.68,19680.0,34.9651,34.9743,34.9558,34.9651,19680.0
2017-12-06 11:40:00,37.69,37.7,37.69,37.7,7828.0,34.9743,34.9836,34.9743,34.9836,7828.0
2017-12-06 11:50:00,37.69,37.7,37.67,37.68,14572.0,34.9743,34.9836,34.9558,34.9651,14572.0
2017-12-06 12:00:00,37.68,37.69,37.67,37.68,27508.0,34.9651,34.9743,34.9558,34.9651,27508.0
2017-12-06 12:10:00,37.68,37.69,37.65,37.65,42824.0,34.9651,34.9743,34.9372,34.9372,42824.0
2017-12-06 12:20:00,37.63,37.65,37.63,37.63,6724.0,34.9187,34.9372,34.9187,34.9187,6724.0
2017-12-06 12:30:00,37.62,37.64,37.62,37.64,52432.0,34.9094,34.9279,34.9094,34.9279,52432.0
2017-12-06 12:40:00,37.64,37.66,37.64,37.66,463824.0,34.9279,34.9465,34.9279,34.9465,463824.0
2017-12-06 12:50:00,37.67,37.67,37.65,37.66,39008.0,34.9558,34.9558,34.9372,34.9465,39008.0
2017-12-06 13:00:00,37.64,37.66,37.64,37.64,19012.0,34.9279,34.9465,34.9279,34.9279,19012.0
2017-12-06 13:10:00,37.63,37.66,37.63,37.66,481400.0,34.9187,34.9465,34.9187,34.9465,481400.0
2017-12-06 13:20:00,37.65,37.66,37.65,37.66,7488.0,34.9372,34.9465,34.9372,34.9465,7488.0
2017-12-06 13:30:00,37.66,37.71,37.66,37.7,22540.0,34.9465,34.9929,34.9465,34.9836,22540.0
2017-12-06 13:40:00,37.7,37.72,37.7,37.72,15240.0,34.9836,35.0022,34.9836,35.0022,15240.0
2017-12-06 13:50:00,37.71,37.72,37.7,37.71,8880.0,34.9929,35.0022,34.9836,34.9929,8880.0
2017-12-06 14:00:00,37.72,37.75,37.72,37.72,17176.0,35.0022,35.03,35.0022,35.0022,17176.0
2017-12-06 14:10:00,37.72,37.72,37.71,37.72,18548.0,35.0022,35.0022,34.9929,35.0022,18548.0
2017-12-06 14:20:00,37.72,37.73,37.71,37.73,29216.0,35.0022,35.0115,34.9929,35.0115,29216.0
2017-12-06 14:30:00,37.72,37.76,37.72,37.73,48592.0,35.0022,35.0393,35.0022,35.0115,48592.0
2017-12-06 14:40:00,37.74,37.74,37.73,37.74,10276.0,35.0207,35.0207,35.0115,35.0207,10276.0
2017-12-06 14:50:00,37.74,37.74,37.73,37.73,74208.0,35.0207,35.0207,35.0115,35.0115,74208.0
2017-12-06 15:00:00,37.74,37.75,37.73,37.74,51832.0,35.0207,35.03,35.0115,35.0207,51832.0
2017-12-06 15:10:00,37.75,37.76,37.74,37.74,77128.0,35.03,35.0393,35.0207,35.0207,77128.0
2017-12-06 15:20:00,37.74,37.74,37.72,37.73,21024.0,35.0207,35.0207,35.0022,35.0115,21024.0
2017-12-06 15:30:00,37.73,37.73,37.71,37.71,49380.0,35.0115,35.0115,34.9929,34.9929,49380.0
2017-12-06 15:40:00,37.71,37.74,37.7,37.71,70172.0,34.9929,35.0207,34.9836,34.9929,70172.0
2017-12-06 15:50:00,37.71,37.72,37.68,37.7,107556.0,34.9929,35.0022,34.9651,34.9836,107556.0
2017-12-07 09:30:00,37.71,37.76,37.69,37.75,64168.0,34.9929,35.0393,34.9743,35.03,64168.0
2017-12-07 09:40:00,37.76,37.77,37.72,37.77,15960.0,35.0393,35.0486,35.0022,35.0486,15960.0
2017-12-07 09:50:00,37.76,37.77,37.75,37.76,9700.0,35.0393,35.0486,35.03,35.0393,9700.0
2017-12-07 10:00:00,37.76,37.76,37.74,37.74,12252.0,35.0393,35.0393,35.0207,35.0207,12252.0
2017-12-07 10:10:00,37.73,37.76,37.73,37.74,22208.0,35.0115,35.0393,35.0115,35.0207,22208.0
2017-12-07 10:20:00,37.78,37.8,37.77,37.79,11300.0,35.0579,35.0764,35.0486,35.0671,11300.0
2017-12-07 10:30:00,37.83,37.84,37.82,37.84,10884.0,35.1043,35.1135,35.095,35.1135,10884.0
2017-12-07 10:40:00,37.85,37.85,37.83,37.84,8440.0,35.1228,35.1228,35.1043,35.1135,8440.0
2017-12-07 10:50:00,37.84,37.84,37.83,37.84,47100.0,35.1135,35.1135,35.1043,35.1135,47100.0
2017-12-07 11:00:00,37.84,37.85,37.8,37.8,14212.0,35.1135,35.1228,35.0764,35.0764,14212.0
2017-12-07 11:10:00,37.79,37.82,37.79,37.81,14700.0,35.0671,35.095,35.0671,35.0857,14700.0
2017-12-07 11:20:00,37.8,37.83,37.8,37.83,25584.0,35.0764,35.1043,35.0764,35.1043,25584.0
2017-12-07 11:30:00,37.85,37.88,37.84,37.88,11572.0,35.1228,35.1507,35.1135,35.1507,11572.0
2017-12-07 11:40:00,37.88,37.88,37.87,37.87,9608.0,35.1507,35.1507,35.1414,35.1414,9608.0
2017-12-07 11:50:00,37.87,37.9,37.87,37.89,9952.0,35.1414,35.1692,35.1414,35.1599,9952.0
2017-12-07 12:00:00,37.88,37.88,37.87,37.87,5804.0,35.1507,35.1507,35.1414,35.1414,5804.0
2017-12-07 12:10:00,37.87,37.88,37.87,37.88,12912.0,35.1414,35.1507,35.1414,35.1507,12912.0
2017-12-07 12:20:00,37.88,37.89,37.85,37.87,12416.0,35.1507,35.1599,35.1228,35.1414,12416.0
2017-12-07 12:30:00,37.87,37.88,37.87,37.88,7344.0,35.1414,35.1507,35.1414,35.1507,7344.0
2017-12-07 12:40:00,37.88,37.89,37.88,37.89,12440.0,35.1507,35.1599,35.1507,35.1599,12440.0
2017-12-07 12:50:00,37.89,37.9,37.88,37.89,4516.0,35.1599,35.1692,35.1507,35.1599,4516.0
2017-12-07 13:00:00,37.9,37.91,37.86,37.88,68636.0,35.1692,35.1785,35.1321,35.1507,68636.0
2017-12-07 13:10:00,37.87,37.87,37.85,37.87,11304.0,35.1414,35.1414,35.1228,35.1414,11304.0
2017-12-07 13:20:00,37.87,37.88,37.85,37.88,188000.0,35.1414,35.1507,35.1228,35.1507,188000.0
2017-12-07 13:30:00,37.88,37.9,37.88,37.89,24192.0,35.1507,35.1692,35.1507,35.1599,24192.0
2017-12-07 13:40:00,37.89,37.89,37.85,37.86,34892.0,35.1599,35.1599,35.1228,35.1321,34892.0
2017-12-07 13:50:00,37.85,37.87,37.84,37.87,17888.0,35.1228,35.1414,35.1135,35.1414,17888.0
2017-12-07 14:00:00,37.87,37.88,37.86,37.87,18808.0,35.1414,35.1507,35.1321,35.1414,18808.0
2017-12-07 14:10:00,37.86,37.87,37.85,37.86,18272.0,35.1321,35.1414,35.1228,35.1321,18272.0
2017-12-07 14:20:00,37.85,37.86,37.83,37.83,38336.0,35.1228,35.1321,35.1043,35.1043,38336.0
2017-12-07 14:30:00,37.82,37.82,37.8,37.8,11692.0,35.095,35.095,35.0764,35.0764,11692.0
2017-12-07 14:40:00,37.79,37.82,37.77,37.82,51232.0,35.0671,35.095,35.0486,35.095,51232.0
2017-12-07 14:50:00,37.82,37.84,37.82,37.84,26720.0,35.095,35.1135,35.095,35.1135,26720.0
2017-12-07 15:00:00,37.84,37.85,37.82,37.82,14848.0,35.1135,35.1228,35.095,35.095,14848.0
2017-12-07 15:10:00,37.83,37.84,37.82,37.84,10284.0,35.1043,35.1135,35.095,35.1135,10284.0
2017-12-07 15:20:00,37.83,37.87,37.83,37.85,69216.0,35.1043,35.1414,35.1043,35.1228,69216.0
2017-12-07 15:30:00,37.85,37.87,37.84,37.86,50516.0,35.1228,35.1414,35.1135,35.1321,50516.0
2017-12-07 15:40:00,37.87,37.87,37.84,37.84,60852.0,35.1414,35.1414,35.1135,35.1135,60852.0
2017-12-07 15:50:00,37.84,37.87,37.83,37.86,215824.0,35.1135,35.1414,35.1043,35.1321,215824.0
2017-12-08 09:30:00,38.02,38.07,38.02,38.05,39316.0,35.2806,35.327,35.2806,35.3084,39316.0
2017-12-08 09:40:00,38.02,38.06,38.02,38.06,24648.0,35.2806,35.3177,35.2806,35.3177,24648.0
2017-12-08 09:50:00,38.05,38.08,38.04,38.06,14484.0,35.3084,35.3362,35.2991,35.3177,14484.0
2017-12-08 10:00:00,38.06,38.06,38.04,38.05,19120.0,35.3177,35.3177,35.2991,35.3084,19120.0
2017-12-08 10:10:00,38.05,38.05,38.02,38.05,18696.0,35.3084,35.3084,35.2806,35.3084,18696.0
2017-12-08 10:20:00,38.05,38.06,38.04,38.04,11412.0,35.3084,35.3177,35.2991,35.2991,11412.0
2017-12-08 10:30:00,38.05,38.05,38.04,38.05,13160.0,35.3084,35.3084,35.2991,35.3084,13160.0
2017-12-08 10:40:00,38.03,38.07,38.03,38.07,14216.0,35.2898,35.327,35.2898,35.327,14216.0
2017-12-08 10:50:00,38.05,38.06,38.05,38.06,8704.0,35.3084,35.3177,35.3084,35.3177,8704.0
2017-12-08 11:00:00,38.07,38.07,38.06,38.07,6512.0,35.327,35.327,35.3177,35.327,6512.0
2017-12-08 11:10:00,38.07,38.07,38.06,38.06,5128.0,35.327,35.327,35.3177,35.3177,5128.0
2017-12-08 11:20:00,38.06,38.06,38.01,38.01,19824.0,35.3177,35.3177,35.2713,35.2713,19824.0
2017-12-08 11:30:00,38.01,38.02,37.99,38.02,12448.0,35.2713,35.2806,35.2527,35.2806,12448.0
2017-12-08 11:40:00,38.03,38.04,38.02,38.04,3016.0,35.2898,35.2991,35.2806,35.2991,3016.0
2017-12-08 11:50:00,38.05,38.05,38.03,38.03,7604.0,35.3084,35.3084,35.2898,35.2898,7604.0
2017-12-08 12:00:00,38.03,38.06,38.03,38.06,15036.0,35.2898,35.3177,35.2898,35.3177,15036.0
2017-12-08 12:10:00,38.06,38.07,38.06,38.07,16260.0,35.3177,35.327,35.3177,35.327,16260.0
2017-12-08 12:20:00,38.07,38.1,38.07,38.09,19756.0,35.327,35.3548,35.327,35.3455,19756.0
2017-12-08 12:30:00,38.1,38.1,38.09,38.09,26528.0,35.3548,35.3548,35.3455,35.3455,26528.0
2017-12-08 12:40:00,38.08,38.09,38.08,38.08,16548.0,35.3362,35.3455,35.3362,35.3362,16548.0
2017-12-08 12:50:00,38.08,38.08,38.06,38.06,5764.0,35.3362,35.3362,35.3177,35.3177,5764.0
2017-12-08 13:00:00,38.06,38.08,38.06,38.08,10436.0,35.3177,35.3362,35.3177,35.3362,10436.0
2017-12-08 13:10:00,38.08,38.08,38.06,38.07,30888.0,35.3362,35.3362,35.3177,35.327,30888.0
2017-12-08 13:20:00,38.09,38.09,38.08,38.08,5728.0,35.3455,35.3455,35.3362,35.3362,5728.0
2017-12-08 13:30:00,38.09,38.09,38.08,38.08,20332.0,35.3455,35.3455,35.3362,35.3362,20332.0
2017-12-08 13:40:00,38.08,38.08,38.06,38.06,4652.0,35.3362,35.3362,35.3177,35.3177,4652.0
2017-12-08 13:50:00,38.06,38.07,38.05,38.07,54032.0,35.3177,35.327,35.3084,35.327,54032.0
2017-12-08 14:00:00,38.06,38.07,38.06,38.06,19632.0,35.3177,35.327,35.3177,35.3177,19632.0
2017-12-08 14:10:00,38.05,38.05,38.03,38.03,17444.0,35.3084,35.3084,35.2898,35.2898,17444.0
2017-12-08 14:20:00,38.01,38.03,37.99,38.02,52572.0,35.2713,35.2898,35.2527,35.2806,52572.0
2017-12-08 14:30:00,38.02,38.02,37.99,38.02,20872.0,35.2806,35.2806,35.2527,35.2806,20872.0
2017-12-08 14:40:00,38.02,38.03,38.02,38.02,9988.0,35.2806,35.2898,35.2806,35.2806,9988.0
2017-12-08 14:50:00,38.02,38.03,38.02,38.02,26792.0,35.2806,35.2898,35.2806,35.2806,26792.0
2017-12-08 15:00:00,38.02,38.03,38.01,38.02,55908.0,35.2806,35.2898,35.2713,35.2806,55908.0
2017-12-08 15:10:00,38.02,38.02,37.99,38.01,42068.0,35.2806,35.2806,35.2527,35.2713,42068.0
2017-12-08 15:20:00,38.01,38.04,38.01,38.03,17976.0,35.2713,35.2991,35.2713,35.2898,17976.0
2017-12-08 15:30:00,38.03,38.03,38.01,38.02,28792.0,35.2898,35.2898,35.2713,35.2806,28792.0
2017-12-08 15:40:00,38.02,38.03,38.0,38.0,72176.0,35.2806,35.2898,35.262,35.262,72176.0
2017-12-08 15:50:00,38.01,38.06,38.01,38.06,150152.0,35.2713,35.3177,35.2713,35.3177,150152.0
2017-12-11 09:30:00,38.08,38.11,38.08,38.1,51752.0,35.3362,35.3641,35.3362,35.3548,51752.0
2017-12-11 09:40:00,38.1,38.1,38.06,38.07,14964.0,35.3548,35.3548,35.3177,35.327,14964.0
2017-12-11 09:50:00,38.07,38.1,38.07,38.1,12872.0,35.327,35.3548,35.327,35.3548,12872.0
2017-12-11 10:00:00,38.12,38.14,38.11,38.14,39964.0,35.3734,35.3919,35.3641,35.3919,39964.0
2017-12-11 10:10:00,38.13,38.13,38.1,38.1,36052.0,35.3826,35.3826,35.3548,35.3548,36052.0
2017-12-11 10:20:00,38.1,38.11,38.09,38.1,47336.0,35.3548,35.3641,35.3455,35.3548,47336.0
2017-12-11 10:30:00,38.12,38.13,38.11,38.12,32348.0,35.3734,35.3826,35.3641,35.3734,32348.0
2017-12-11 10:40:00,38.13,38.13,38.11,38.13,12184.0,35.3826,35.3826,35.3641,35.3826,12184.0
2017-12-11 10:50:00,38.13,38.13,38.09,38.09,14740.0,35.3826,35.3826,35.3455,35.3455,14740.0
2017-12-11 11:00:00,38.09,38.09,38.08,38.08,5364.0,35.3455,35.3455,35.3362,35.3362,5364.0
2017-12-11 11:10:00,38.08,38.12,38.08,38.12,10420.0,35.3362,35.3734,35.3362,35.3734,10420.0
2017-12-11 11:20:00,38.12,38.13,38.11,38.13,10492.0,35.3734,35.3826,35.3641,35.3826,10492.0
2017-12-11 11:30:00,38.12,38.13,38.12,38.13,4920.0,35.3734,35.3826,35.3734,35.3826,4920.0
2017-12-11 11:40:00,38.13,38.13,38.13,38.13,7700.0,35.3826,35.3826,35.3826,35.3826,7700.0
2017-12-11 11:50:00,38.13,38.15,38.13,38.13,38068.0,35.3826,35.4012,35.3826,35.3826,38068.0
2017-12-11 12:00:00,38.14,38.17,38.14,38.17,6016.0,35.3919,35.4198,35.3919,35.4198,6016.0
2017-12-11 12:10:00,38.17,38.18,38.16,38.17,10092.0,35.4198,35.429,35.4105,35.4198,10092.0
2017-12-11 12:20:00,38.17,38.18,38.16,38.18,28448.0,35.4198,35.429,35.4105,35.429,28448.0
2017-12-11 12:30:00,38.18,38.19,38.18,38.19,11032.0,35.429,35.4383,35.429,35.4383,11032.0
2017-12-11 12:40:00,38.18,38.19,38.18,38.18,17076.0,35.429,35.4383,35.429,35.429,17076.0
2017-12-11 12:50:00,38.19,38.2,38.19,38.2,12628.0,35.4383,35.4476,35.4383,35.4476,12628.0
2017-12-11 13:00:00,38.2,38.21,38.19,38.21,12840.0,35.4476,35.4569,35.4383,35.4569,12840.0
2017-12-11 13:10:00,38.21,38.22,38.19,38.19,10940.0,35.4569,35.4662,35.4383,35.4383,10940.0
2017-12-11 13:20:00,38.19,38.19,38.18,38.18,5908.0,35.4383,35.4383,35.429,35.429,5908.0
2017-12-11 13:30:00,38.18,38.18,38.17,38.18,4896.0,35.429,35.429,35.4198,35.429,4896.0
2017-12-11 13:40:00,38.17,38.18,38.17,38.18,31492.0,35.4198,35.429,35.4198,35.429,31492.0
2017-12-11 13:50:00,38.17,38.2,38.17,38.19,16632.0,35.4198,35.4476,35.4198,35.4383,16632.0
2017-12-11 14:00:00,38.19,38.2,38.19,38.19,12036.0,35.4383,35.4476,35.4383,35.4383,12036.0
2017-12-11 14:10:00,38.19,38.2,38.18,38.18,15532.0,35.4383,35.4476,35.429,35.429,15532.0
2017-12-11 14:20:00,38.19,38.2,38.18,38.18,20376.0,35.4383,35.4476,35.429,35.429,20376.0
2017-12-11 14:30:00,38.18,38.19,38.18,38.19,19568.0,35.429,35.4383,35.429,35.4383,19568.0
2017-12-11 14:40:00,38.18,38.19,38.18,38.18,7956.0,35.429,35.4383,35.429,35.429,7956.0
2017-12-11 14:50:00,38.17,38.18,38.17,38.18,1093876.0,35.4198,35.429,35.4198,35.429,1093876.0
2017-12-11 15:00:00,38.18,38.18,38.17,38.17,11836.0,35.429,35.429,35.4198,35.4198,11836.0
2017-12-11 15:10:00,38.17,38.18,38.16,38.16,40800.0,35.4198,35.429,35.4105,35.4105,40800.0
2017-12-11 15:20:00,38.15,38.16,38.15,38.15,36580.0,35.4012,35.4105,35.4012,35.4012,36580.0
2017-12-11 15:30:00,38.16,38.17,38.15,38.17,61280.0,35.4105,35.4198,35.4012,35.4198,61280.0
2017-12-11 15:40:00,38.17,38.18,38.16,38.18,32168.0,35.4198,35.429,35.4105,35.429,32168.0
2017-12-11 15:50:00,38.18,38.21,38.17,38.21,112868.0,35.429,35.4569,35.4198,35.4569,112868.0
2017-12-12 09:30:00,38.25,38.25,38.18,38.19,48896.0,35.494,35.494,35.429,35.4383,48896.0
2017-12-12 09:40:00,38.2,38.23,38.2,38.2,22336.0,35.4476,35.4754,35.4476,35.4476,22336.0
2017-12-12 09:50:00,38.2,38.23,38.19,38.23,24624.0,35.4476,35.4754,35.4383,35.4754,24624.0
2017-12-12 10:00:00,38.25,38.26,38.23,38.24,13780.0,35.494,35.5033,35.4754,35.4847,13780.0
2017-12-12 10:10:00,38.24,38.25,38.24,38.24,11040.0,35.4847,35.494,35.4847,35.4847,11040.0
2017-12-12 10:20:00,38.25,38.25,38.23,38.23,11124.0,35.494,35.494,35.4754,35.4754,11124.0
2017-12-12 10:30:00,38.24,38.25,38.21,38.25,21340.0,35.4847,35.494,35.4569,35.494,21340.0
2017-12-12 10:40:00,38.24,38.24,38.23,38.24,12016.0,35.4847,35.4847,35.4754,35.4847,12016.0
2017-12-12 10:50:00,38.24,38.27,38.24,38.26,39920.0,35.4847,35.5126,35.4847,35.5033,39920.0
2017-12-12 11:00:00,38.26,38.27,38.24,38.26,19004.0,35.5033,35.5126,35.4847,35.5033,19004.0
2017-12-12 11:10:00,38.27,38.27,38.26,38.27,22208.0,35.5126,35.5126,35.5033,35.5126,22208.0
2017-12-12 11:20:00,38.27,38.29,38.26,38.29,44756.0,35.5126,35.5311,35.5033,35.5311,44756.0
2017-12-12 11:30:00,38.29,38.31,38.29,38.3,85908.0,35.5311,35.5497,35.5311,35.5404,85908.0
2017-12-12 11:40:00,38.3,38.31,38.29,38.31,10936.0,35.5404,35.5497,35.5311,35.5497,10936.0
2017-12-12 11:50:00,38.31,38.31,38.29,38.31,9296.0,35.5497,35.5497,35.5311,35.5497,9296.0
2017-12-12 12:00:00,38.3,38.31,38.3,38.3,17108.0,35.5404,35.5497,35.5404,35.5404,17108.0
2017-12-12 12:10:00,38.31,38.33,38.3,38.31,18704.0,35.5497,35.5682,35.5404,35.5497,18704.0
2017-12-12 12:20:00,38.31,38.31,38.26,38.26,23624.0,35.5497,35.5497,35.5033,35.5033,23624.0
2017-12-12 12:30:00,38.27,38.3,38.26,38.28,15676.0,35.5126,35.5404,35.5033,35.5218,15676.0
2017-12-12 12:40:00,38.28,38.29,38.28,38.28,28540.0,35.5218,35.5311,35.5218,35.5218,28540.0
2017-12-12 12:50:00,38.28,38.29,38.27,38.28,12056.0,35.5218,35.5311,35.5126,35.5218,12056.0
2017-12-12 13:00:00,38.28,38.28,38.26,38.27,18112.0,35.5218,35.5218,35.5033,35.5126,18112.0
2017-12-12 13:10:00,38.27,38.29,38.27,38.28,17324.0,35.5126,35.5311,35.5126,35.5218,17324.0
2017-12-12 13:20:00,38.29,38.29,38.27,38.27,19964.0,35.5311,35.5311,35.5126,35.5126,19964.0
2017-12-12 13:30:00,38.27,38.27,38.26,38.27,13920.0,35.5126,35.5126,35.5033,35.5126,13920.0
2017-12-12 13:40:00,38.27,38.27,38.24,38.24,19312.0,35.5126,35.5126,35.4847,35.4847,19312.0
2017-12-12 13:50:00,38.24,38.24,38.22,38.22,29412.0,35.4847,35.4847,35.4662,35.4662,29412.0
2017-12-12 14:00:00,38.22,38.25,38.22,38.24,14944.0,35.4662,35.494,35.4662,35.4847,14944.0
2017-12-12 14:10:00,38.24,38.27,38.24,38.27,13420.0,35.4847,35.5126,35.4847,35.5126,13420.0
2017-12-12 14:20:00,38.27,38.28,38.27,38.27,28324.0,35.5126,35.5218,35.5126,35.5126,28324.0
2017-12-12 14:30:00,38.28,38.28,38.27,38.28,23804.0,35.5218,35.5218,35.5126,35.5218,23804.0
2017-12-12 14:40:00,38.27,38.28,38.26,38.28,35000.0,35.5126,35.5218,35.5033,35.5218,35000.0
2017-12-12 14:50:00,38.28,38.29,38.28,38.28,35416.0,35.5218,35.5311,35.5218,35.5218,35416.0
2017-12-12 15:00:00,38.28,38.29,38.26,38.26,31624.0,35.5218,35.5311,35.5033,35.5033,31624.0
2017-12-12 15:10:00,38.26,38.27,38.26,38.26,23784.0,35.5033,35.5126,35.5033,35.5033,23784.0
2017-12-12 15:20:00,38.26,38.26,38.25,38.25,49916.0,35.5033,35.5033,35.494,35.494,49916.0
2017-12-12 15:30:00,38.26,38.26,38.24,38.25,27340.0,35.5033,35.5033,35.4847,35.494,27340.0
2017-12-12 15:40:00,38.25,38.25,38.23,38.23,85752.0,35.494,35.494,35.4754,35.4754,85752.0
2017-12-12 15:50:00,38.23,38.23,38.21,38.22,179264.0,35.4754,35.4754,35.4569,35.4662,179264.0
2017-12-13 09:30:00,38.27,38.34,38.27,38.34,72804.0,35.5126,35.5775,35.5126,35.5775,72804.0
2017-12-13 09:40:00,38.34,38.36,38.32,38.34,11960.0,35.5775,35.5961,35.559,35.5775,11960.0
2017-12-13 09:50:00,38.33,38.36,38.33,38.35,7376.0,35.5682,35.5961,35.5682,35.5868,7376.0
2017-12-13 10:00:00,38.34,38.35,38.32,38.32,36620.0,35.5775,35.5868,35.559,35.559,36620.0
2017-12-13 10:10:00,38.33,38.34,38.32,38.33,9596.0,35.5682,35.5775,35.559,35.5682,9596.0
2017-12-13 10:20:00,38.33,38.33,38.31,38.32,35828.0,35.5682,35.5682,35.5497,35.559,35828.0
2017-12-13 10:30:00,38.33,38.36,38.33,38.35,31136.0,35.5682,35.5961,35.5682,35.5868,31136.0
2017-12-13 10:40:00,38.35,38.37,38.33,38.34,21888.0,35.5868,35.6053,35.5682,35.5775,21888.0
2017-12-13 10:50:00,38.35,38.36,38.34,38.36,17756.0,35.5868,35.5961,35.5775,35.5961,17756.0
2017-12-13 11:00:00,38.36,38.37,38.35,38.37,13068.0,35.5961,35.6053,35.5868,35.6053,13068.0
2017-12-13 11:10:00,38.37,38.37,38.35,38.36,24840.0,35.6053,35.6053,35.5868,35.5961,24840.0
2017-12-13 11:20:00,38.36,38.37,38.35,38.35,49536.0,35.5961,35.6053,35.5868,35.5868,49536.0
2017-12-13 11:30:00,38.36,38.37,38.34,38.35,17092.0,35.5961,35.6053,35.5775,35.5868,17092.0
2017-12-13 11:40:00,38.34,38.35,38.33,38.35,18956.0,35.5775,35.5868,35.5682,35.5868,18956.0
2017-12-13 11:50:00,38.34,38.35,38.34,38.34,26512.0,35.5775,35.5868,35.5775,35.5775,26512.0
2017-12-13 12:00:00,38.33,38.33,38.29,38.3,27752.0,35.5682,35.5682,35.5311,35.5404,27752.0
2017-12-13 12:10:00,38.3,38.3,38.28,38.29,23724.0,35.5404,35.5404,35.5218,35.5311,23724.0
2017-12-13 12:20:00,38.29,38.31,38.29,38.31,14288.0,35.5311,35.5497,35.5311,35.5497,14288.0
2017-12-13 12:30:00,38.31,38.32,38.27,38.27,14328.0,35.5497,35.559,35.5126,35.5126,14328.0
2017-12-13 12:40:00,38.27,38.3,38.27,38.3,20432.0,35.5126,35.5404,35.5126,35.5404,20432.0
2017-12-13 12:50:00,38.3,38.3,38.29,38.29,31680.0,35.5404,35.5404,35.5311,35.5311,31680.0
2017-12-13 13:00:00,38.29,38.3,38.29,38.29,13820.0,35.5311,35.5404,35.5311,35.5311,13820.0
2017-12-13 13:10:00,38.29,38.29,38.26,38.27,18684.0,35.5311,35.5311,35.5033,35.5126,18684.0
2017-12-13 13:20:00,38.27,38.29,38.26,38.27,36056.0,35.5126,35.5311,35.5033,35.5126,36056.0
2017-12-13 13:30:00,38.28,38.28,38.24,38.26,24804.0,35.5218,35.5218,35.4847,35.5033,24804.0
2017-12-13 13:40:00,38.26,38.28,38.26,38.27,17036.0,35.5033,35.5218,35.5033,35.5126,17036.0
2017-12-13 13:50:00,38.27,38.28,38.25,38.26,22056.0,35.5126,35.5218,35.494,35.5033,22056.0
2017-12-13 14:00:00,38.26,38.34,38.26,38.33,52056.0,35.5033,35.5775,35.5033,35.5682,52056.0
2017-12-13 14:10:00,38.31,38.33,38.3,38.33,22388.0,35.5497,35.5682,35.5404,35.5682,22388.0
2017-12-13 14:20:00,38.33,38.34,38.31,38.34,13740.0,35.5682,35.5775,35.5497,35.5775,13740.0
2017-12-13 14:30:00,38.33,38.36,38.33,38.33,32248.0,35.5682,35.5961,35.5682,35.5682,32248.0
2017-12-13 14:40:00,38.33,38.37,38.33,38.36,43316.0,35.5682,35.6053,35.5682,35.5961,43316.0
2017-12-13 14:50:00,38.37,38.37,38.35,38.37,67736.0,35.6053,35.6053,35.5868,35.6053,67736.0
2017-12-13 15:00:00,38.36,38.36,38.32,38.32,41880.0,35.5961,35.5961,35.559,35.559,41880.0
2017-12-13 15:10:00,38.32,38.34,38.32,38.34,42552.0,35.559,35.5775,35.559,35.5775,42552.0
2017-12-13 15:20:00,38.35,38.36,38.31,38.31,54296.0,35.5868,35.5961,35.5497,35.5497,54296.0
2017-12-13 15:30:00,38.32,38.34,38.32,38.33,28492.0,35.559,35.5775,35.559,35.5682,28492.0
2017-12-13 15:40:00,38.32,38.32,38.31,38.32,70088.0,35.559,35.559,35.5497,35.559,70088.0
2017-12-13 15:50:00,38.32,38.32,38.26,38.26,221540.0,35.559,35.559,35.5033,35.5033,221540.0
2017-12-14 09:30:00,38.33,38.35,38.31,38.31,49068.0,35.5682,35.5868,35.5497,35.5497,49068.0
2017-12-14 09:40:00,38.32,38.33,38.31,38.32,21912.0,35.559,35.5682,35.5497,35.559,21912.0
2017-12-14 09:50:00,38.33,38.33,38.3,38.32,34792.0,35.5682,35.5682,35.5404,35.559,34792.0
2017-12-14 10:00:00,38.33,38.33,38.31,38.32,57544.0,35.5682,35.5682,35.5497,35.559,57544.0
2017-12-14 10:10:00,38.33,38.34,38.32,38.33,37832.0,35.5682,35.5775,35.559,35.5682,37832.0
2017-12-14 10:20:00,38.32,38.35,38.32,38.35,12768.0,35.559,35.5868,35.559,35.5868,12768.0
2017-12-14 10:30:00,38.34,38.35,38.33,38.34,22344.0,35.5775,35.5868,35.5682,35.5775,22344.0
2017-12-14 10:40:00,38.34,38.35,38.34,38.35,12652.0,35.5775,35.5868,35.5775,35.5868,12652.0
2017-12-14 10:50:00,38.34,38.36,38.33,38.33,53696.0,35.5775,35.5961,35.5682,35.5682,53696.0
2017-12-14 11:00:00,38.34,38.35,38.31,38.31,41132.0,35.5775,35.5868,35.5497,35.5497,41132.0
2017-12-14 11:10:00,38.31,38.31,38.27,38.28,20292.0,35.5497,35.5497,35.5126,35.5218,20292.0
2017-12-14 11:20:00,38.29,38.29,38.27,38.29,7580.0,35.5311,35.5311,35.5126,35.5311,7580.0
2017-12-14 11:30:00,38.31,38.31,38.29,38.31,15024.0,35.5497,35.5497,35.5311,35.5497,15024.0
2017-12-14 11:40:00,38.32,38.32,38.32,38.32,14028.0,35.559,35.559,35.559,35.559,14028.0
2017-12-14 11:50:00,38.32,38.32,38.32,38.32,6616.0,35.559,35.559,35.559,35.559,6616.0
2017-12-14 12:00:00,38.31,38.32,38.31,38.32,13276.0,35.5497,35.559,35.5497,35.559,13276.0
2017-12-14 12:10:00,38.32,38.32,38.3,38.31,17388.0,35.559,35.559,35.5404,35.5497,17388.0
2017-12-14 12:20:00,38.32,38.32,38.3,38.31,12172.0,35.559,35.559,35.5404,35.5497,12172.0
2017-12-14 12:30:00,38.3,38.31,38.29,38.29,62464.0,35.5404,35.5497,35.5311,35.5311,62464.0
2017-12-14 12:40:00,38.29,38.31,38.29,38.29,88832.0,35.5311,35.5497,35.5311,35.5311,88832.0
2017-12-14 12:50:00,38.29,38.29,38.26,38.27,10236.0,35.5311,35.5311,35.5033,35.5126,10236.0
2017-12-14 13:00:00,38.27,38.27,38.26,38.27,32576.0,35.5126,35.5126,35.5033,35.5126,32576.0
2017-12-14 13:10:00,38.26,38.26,38.21,38.23,63024.0,35.5033,35.5033,35.4569,35.4754,63024.0
2017-12-14 13:20:00,38.23,38.26,38.23,38.25,28940.0,35.4754,35.5033,35.4754,35.494,28940.0
2017-12-14 13:30:00,38.26,38.26,38.24,38.24,13232.0,35.5033,35.5033,35.4847,35.4847,13232.0
2017-12-14 13:40:00,38.25,38.26,38.23,38.26,16376.0,35.494,35.5033,35.4754,35.5033,16376.0
2017-12-14 13:50:00,38.26,38.26,38.22,38.22,17760.0,35.5033,35.5033,35.4662,35.4662,17760.0
2017-12-14 14:00:00,38.22,38.24,38.21,38.24,31776.0,35.4662,35.4847,35.4569,35.4847,31776.0
2017-12-14 14:10:00,38.24,38.25,38.24,38.24,21776.0,35.4847,35.494,35.4847,35.4847,21776.0
2017-12-14 14:20:00,38.24,38.24,38.15,38.15,35548.0,35.4847,35.4847,35.4012,35.4012,35548.0
2017-12-14 14:30:00,38.15,38.18,38.15,38.18,35592.0,35.4012,35.429,35.4012,35.429,35592.0
2017-12-14 14:40:00,38.18,38.18,38.16,38.16,81752.0,35.429,35.429,35.4105,35.4105,81752.0
2017-12-14 14:50:00,38.18,38.21,38.18,38.21,47236.0,35.429,35.4569,35.429,35.4569,47236.0
2017-12-14 15:00:00,38.21,38.21,38.18,38.19,20048.0,35.4569,35.4569,35.429,35.4383,20048.0
2017-12-14 15:10:00,38.19,38.2,38.17,38.17,15564.0,35.4383,35.4476,35.4198,35.4198,15564.0
2017-12-14 15:20:00,38.17,38.2,38.17,38.19,19912.0,35.4198,35.4476,35.4198,35.4383,19912.0
2017-12-14 15:30:00,38.19,38.24,38.19,38.23,33676.0,35.4383,35.4847,35.4383,35.4754,33676.0
2017-12-14 15:40:00,38.23,38.24,38.2,38.21,54144.0,35.4754,35.4847,35.4476,35.4569,54144.0
2017-12-14 15:50:00,38.21,38.21,38.16,38.17,140184.0,35.4569,35.4569,35.4105,35.4198,140184.0
2017-12-15 09:30:00,38.31,38.37,38.29,38.32,67556.0,35.5497,35.6053,35.5311,35.559,67556.0
2017-12-15 09:40:00,38.31,38.32,38.3,38.31,16460.0,35.5497,35.559,35.5404,35.5497,16460.0
2017-12-15 09:50:00,38.32,38.32,38.3,38.3,28880.0,35.559,35.559,35.5404,35.5404,28880.0
2017-12-15 10:00:00,38.3,38.32,38.29,38.32,19764.0,35.5404,35.559,35.5311,35.559,19764.0
2017-12-15 10:10:00,38.32,38.4,38.32,38.4,79656.0,35.559,35.6332,35.559,35.6332,79656.0
2017-12-15 10:20:00,38.39,38.39,38.37,38.37,28628.0,35.6239,35.6239,35.6053,35.6053,28628.0
2017-12-15 10:30:00,38.37,38.37,38.35,38.35,14552.0,35.6053,35.6053,35.5868,35.5868,14552.0
2017-12-15 10:40:00,38.37,38.37,38.35,38.36,19684.0,35.6053,35.6053,35.5868,35.5961,19684.0
2017-12-15 10:50:00,38.35,38.38,38.35,38.37,35388.0,35.5868,35.6146,35.5868,35.6053,35388.0
2017-12-15 11:00:00,38.37,38.4,38.37,38.4,8656.0,35.6053,35.6332,35.6053,35.6332,8656.0
2017-12-15 11:10:00,38.4,38.41,38.39,38.4,38332.0,35.6332,35.6425,35.6239,35.6332,38332.0
2017-12-15 11:20:00,38.41,38.44,38.41,38.43,41128.0,35.6425,35.6703,35.6425,35.661,41128.0
2017-12-15 11:30:00,38.43,38.46,38.43,38.46,18620.0,35.661,35.6889,35.661,35.6889,18620.0
2017-12-15 11:40:00,38.46,38.46,38.43,38.44,17164.0,35.6889,35.6889,35.661,35.6703,17164.0
2017-12-15 11:50:00,38.44,38.46,38.44,38.46,11324.0,35.6703,35.6889,35.6703,35.6889,11324.0
2017-12-15 12:00:00,38.46,38.47,38.46,38.46,9740.0,35.6889,35.6981,35.6889,35.6889,9740.0
2017-12-15 12:10:00,38.46,38.49,38.46,38.49,10860.0,35.6889,35.7167,35.6889,35.7167,10860.0
2017-12-15 12:20:00,38.48,38.49,38.47,38.48,15572.0,35.7074,35.7167,35.6981,35.7074,15572.0
2017-12-15 12:30:00,38.48,38.49,38.47,38.48,15448.0,35.7074,35.7167,35.6981,35.7074,15448.0
2017-12-15 12:40:00,38.48,38.48,38.47,38.48,9396.0,35.7074,35.7074,35.6981,35.7074,9396.0
2017-12-15 12:50:00,38.48,38.48,38.47,38.47,5796.0,35.7074,35.7074,35.6981,35.6981,5796.0
2017-12-15 13:00:00,38.48,38.49,38.47,38.47,10648.0,35.7074,35.7167,35.6981,35.6981,10648.0
2017-12-15 13:10:00,38.47,38.47,38.47,38.47,15060.0,35.6981,35.6981,35.6981,35.6981,15060.0
2017-12-15 13:20:00,38.47,38.48,38.46,38.46,15640.0,35.6981,35.7074,35.6889,35.6889,15640.0
2017-12-15 13:30:00,38.46,38.47,38.46,38.47,16076.0,35.6889,35.6981,35.6889,35.6981,16076.0
2017-12-15 13:40:00,38.47,38.48,38.46,38.48,103492.0,35.6981,35.7074,35.6889,35.7074,103492.0
2017-12-15 13:50:00,38.48,38.5,38.47,38.5,196504.0,35.7074,35.726,35.6981,35.726,196504.0
2017-12-15 14:00:00,38.49,38.51,38.49,38.51,201012.0,35.7167,35.7353,35.7167,35.7353,201012.0
2017-12-15 14:10:00,38.52,38.53,38.49,38.52,190676.0,35.7445,35.7538,35.7167,35.7445,190676.0
2017-12-15 14:20:00,38.51,38.53,38.51,38.52,154108.0,35.7353,35.7538,35.7353,35.7445,154108.0
2017-12-15 14:30:00,38.52,38.52,38.52,38.52,156480.0,35.7445,35.7445,35.7445,35.7445,156480.0
2017-12-15 14:40:00,38.52,38.52,38.51,38.52,192428.0,35.7445,35.7445,35.7353,35.7445,192428.0
2017-12-15 14:50:00,38.52,38.52,38.49,38.51,181832.0,35.7445,35.7445,35.7167,35.7353,181832.0
2017-12-15 15:00:00,38.51,38.54,38.51,38.54,214408.0,35.7353,35.7631,35.7353,35.7631,214408.0
2017-12-15 15:10:00,38.54,38.55,38.53,38.54,137260.0,35.7631,35.7724,35.7538,35.7631,137260.0
2017-12-15 15:20:00,38.54,38.55,38.54,38.55,330564.0,35.7631,35.7724,35.7631,35.7724,330564.0
2017-12-15 15:30:00,38.55,38.55,38.52,38.52,231312.0,35.7724,35.7724,35.7445,35.7445,231312.0
2017-12-15 15:40:00,38.52,38.53,38.47,38.47,458360.0,35.7445,35.7538,35.6981,35.6981,458360.0
2017-12-15 15:50:00,38.48,38.51,38.46,38.49,2384004.0,35.7074,35.7353,35.6889,35.7167,2384004.0
2017-12-18 09:30:00,38.71,38.73,38.69,38.72,162700.0,35.9209,35.9394,35.9023,35.9301,162700.0
2017-12-18 09:40:00,38.73,38.76,38.73,38.75,45012.0,35.9394,35.9672,35.9394,35.958,45012.0
2017-12-18 09:50:00,38.74,38.74,38.73,38.74,16880.0,35.9487,35.9487,35.9394,35.9487,16880.0
2017-12-18 10:00:00,38.74,38.77,38.73,38.75,33620.0,35.9487,35.9765,35.9394,35.958,33620.0
2017-12-18 10:10:00,38.76,38.76,38.74,38.74,27008.0,35.9672,35.9672,35.9487,35.9487,27008.0
2017-12-18 10:20:00,38.75,38.76,38.74,38.76,25568.0,35.958,35.9672,35.9487,35.9672,25568.0
2017-12-18 10:30:00,38.74,38.75,38.71,38.71,37520.0,35.9487,35.958,35.9209,35.9209,37520.0
2017-12-18 10:40:00,38.73,38.74,38.73,38.74,7732.0,35.9394,35.9487,35.9394,35.9487,7732.0
2017-12-18 10:50:00,38.73,38.74,38.72,38.72,36608.0,35.9394,35.9487,35.9301,35.9301,36608.0
2017-12-18 11:00:00,38.72,38.72,38.7,38.71,18044.0,35.9301,35.9301,35.9116,35.9209,18044.0
2017-12-18 11:10:00,38.72,38.72,38.69,38.69,19848.0,35.9301,35.9301,35.9023,35.9023,19848.0
2017-12-18 11:20:00,38.7,38.72,38.7,38.71,17452.0,35.9116,35.9301,35.9116,35.9209,17452.0
2017-12-18 11:30:00,38.71,38.73,38.71,38.72,23008.0,35.9209,35.9394,35.9209,35.9301,23008.0
2017-12-18 11:40:00,38.73,38.74,38.73,38.74,120548.0,35.9394,35.9487,35.9394,35.9487,120548.0
2017-12-18 11:50:00,38.75,38.77,38.75,38.76,13332.0,35.958,35.9765,35.958,35.9672,13332.0
2017-12-18 12:00:00,38.76,38.77,38.75,38.77,40872.0,35.9672,35.9765,35.958,35.9765,40872.0
2017-12-18 12:10:00,38.76,38.77,38.76,38.76,53492.0,35.9672,35.9765,35.9672,35.9672,53492.0
2017-12-18 12:20:00,38.77,38.77,38.75,38.76,19240.0,35.9765,35.9765,35.958,35.9672,19240.0
2017-12-18 12:30:00,38.76,38.77,38.76,38.77,13844.0,35.9672,35.9765,35.9672,35.9765,13844.0
2017-12-18 12:40:00,38.77,38.77,38.76,38.77,8344.0,35.9765,35.9765,35.9672,35.9765,8344.0
2017-12-18 12:50:00,38.77,38.77,38.75,38.76,36760.0,35.9765,35.9765,35.958,35.9672,36760.0
2017-12-18 13:00:00,38.76,38.76,38.75,38.76,18064.0,35.9672,35.9672,35.958,35.9672,18064.0
2017-12-18 13:10:00,38.76,38.76,38.75,38.75,42452.0,35.9672,35.9672,35.958,35.958,42452.0
2017-12-18 13:20:00,38.75,38.76,38.74,38.76,33564.0,35.958,35.9672,35.9487,35.9672,33564.0
2017-12-18 13:30:00,38.76,38.76,38.75,38.75,248596.0,35.9672,35.9672,35.958,35.958,248596.0
2017-12-18 13:40:00,38.75,38.75,38.74,38.75,25040.0,35.958,35.958,35.9487,35.958,25040.0
2017-12-18 13:50:00,38.75,38.75,38.74,38.74,19292.0,35.958,35.958,35.9487,35.9487,19292.0
2017-12-18 14:00:00,38.75,38.75,38.73,38.73,28212.0,35.958,35.958,35.9394,35.9394,28212.0
2017-12-18 14:10:00,38.73,38.74,38.73,38.74,21936.0,35.9394,35.9487,35.9394,35.9487,21936.0
2017-12-18 14:20:00,38.74,38.74,38.73,38.74,10012.0,35.9487,35.9487,35.9394,35.9487,10012.0
2017-12-18 14:30:00,38.74,38.75,38.74,38.74,37072.0,35.9487,35.958,35.9487,35.9487,37072.0
2017-12-18 14:40:00,38.74,38.75,38.73,38.75,26968.0,35.9487,35.958,35.9394,35.958,26968.0
2017-12-18 14:50:00,38.75,38.76,38.74,38.75,28876.0,35.958,35.9672,35.9487,35.958,28876.0
2017-12-18 15:00:00,38.75,38.76,38.74,38.75,60652.0,35.958,35.9672,35.9487,35.958,60652.0
2017-12-18 15:10:00,38.75,38.76,38.74,38.74,66748.0,35.958,35.9672,35.9487,35.9487,66748.0
2017-12-18 15:20:00,38.74,38.74,38.72,38.72,38016.0,35.9487,35.9487,35.9301,35.9301,38016.0
2017-12-18 15:30:00,38.72,38.73,38.71,38.72,108848.0,35.9301,35.9394,35.9209,35.9301,108848.0
2017-12-18 15:40:00,38.73,38.74,38.72,38.73,38568.0,35.9394,35.9487,35.9301,35.9394,38568.0
2017-12-18 15:50:00,38.72,38.73,38.7,38.73,253276.0,35.9301,35.9394,35.9116,35.9394,253276.0
2017-12-19 09:30:00,38.6,38.61,38.55,38.55,130756.0,35.9413,35.9506,35.8948,35.8948,130756.0
2017-12-19 09:40:00,38.55,38.55,38.48,38.48,29460.0,35.8948,35.8948,35.8296,35.8296,29460.0
2017-12-19 09:50:00,38.48,38.52,38.48,38.51,33172.0,35.8296,35.8668,35.8296,35.8575,33172.0
2017-12-19 10:00:00,38.52,38.54,38.52,38.53,58636.0,35.8668,35.8854,35.8668,35.8761,58636.0
2017-12-19 10:10:00,38.53,38.54,38.49,38.51,68964.0,35.8761,35.8854,35.8389,35.8575,68964.0
2017-12-19 10:20:00,38.51,38.51,38.48,38.49,36992.0,35.8575,35.8575,35.8296,35.8389,36992.0
2017-12-19 10:30:00,38.49,38.51,38.47,38.49,22884.0,35.8389,35.8575,35.8203,35.8389,22884.0
2017-12-19 10:40:00,38.49,38.49,38.46,38.47,38164.0,35.8389,35.8389,35.811,35.8203,38164.0
2017-12-19 10:50:00,38.47,38.48,38.47,38.48,24936.0,35.8203,35.8296,35.8203,35.8296,24936.0
2017-12-19 11:00:00,38.48,38.5,38.48,38.49,18572.0,35.8296,35.8482,35.8296,35.8389,18572.0
2017-12-19 11:10:00,38.48,38.5,38.45,38.5,29452.0,35.8296,35.8482,35.8016,35.8482,29452.0
2017-12-19 11:20:00,38.5,38.51,38.49,38.51,14152.0,35.8482,35.8575,35.8389,35.8575,14152.0
2017-12-19 11:30:00,38.51,38.51,38.5,38.5,13536.0,35.8575,35.8575,35.8482,35.8482,13536.0
2017-12-19 11:40:00,38.5,38.5,38.45,38.48,58504.0,35.8482,35.8482,35.8016,35.8296,58504.0
2017-12-19 11:50:00,38.48,38.48,38.43,38.44,29988.0,35.8296,35.8296,35.783,35.7923,29988.0
2017-12-19 12:00:00,38.45,38.45,38.42,38.43,35024.0,35.8016,35.8016,35.7737,35.783,35024.0
2017-12-19 12:10:00,38.44,38.44,38.42,38.43,13120.0,35.7923,35.7923,35.7737,35.783,13120.0
2017-12-19 12:20:00,38.41,38.42,38.4,38.42,33704.0,35.7644,35.7737,35.7551,35.7737,33704.0
2017-12-19 12:30:00,38.42,38.44,38.42,38.44,15176.0,35.7737,35.7923,35.7737,35.7923,15176.0
2017-12-19 12:40:00,38.44,38.44,38.42,38.43,79024.0,35.7923,35.7923,35.7737,35.783,79024.0
2017-12-19 12:50:00,38.43,38.47,38.42,38.47,10368.0,35.783,35.8203,35.7737,35.8203,10368.0
2017-12-19 13:00:00,38.47,38.48,38.47,38.47,9368.0,35.8203,35.8296,35.8203,35.8203,9368.0
2017-12-19 13:10:00,38.47,38.48,38.46,38.48,12112.0,35.8203,35.8296,35.811,35.8296,12112.0
2017-12-19 13:20:00,38.47,38.48,38.46,38.47,33920.0,35.8203,35.8296,35.811,35.8203,33920.0
2017-12-19 13:30:00,38.47,38.49,38.47,38.49,34360.0,35.8203,35.8389,35.8203,35.8389,34360.0
2017-12-19 13:40:00,38.48,38.49,38.48,38.48,16232.0,35.8296,35.8389,35.8296,35.8296,16232.0
2017-12-19 13:50:00,38.49,38.5,38.48,38.49,11792.0,35.8389,35.8482,35.8296,35.8389,11792.0
2017-12-19 14:00:00,38.49,38.49,38.47,38.47,34376.0,35.8389,35.8389,35.8203,35.8203,34376.0
2017-12-19 14:10:00,38.48,38.49,38.47,38.47,8720.0,35.8296,35.8389,35.8203,35.8203,8720.0
2017-12-19 14:20:00,38.48,38.51,38.48,38.51,63104.0,35.8296,35.8575,35.8296,35.8575,63104.0
2017-12-19 14:30:00,38.5,38.5,38.47,38.48,37148.0,35.8482,35.8482,35.8203,35.8296,37148.0
2017-12-19 14:40:00,38.48,38.48,38.46,38.47,45868.0,35.8296,35.8296,35.811,35.8203,45868.0
2017-12-19 14:50:00,38.47,38.47,38.44,38.46,48004.0,35.8203,35.8203,35.7923,35.811,48004.0
2017-12-19 15:00:00,38.45,38.46,38.41,38.42,38364.0,35.8016,35.811,35.7644,35.7737,38364.0
2017-12-19 15:10:00,38.43,38.47,38.42,38.46,87612.0,35.783,35.8203,35.7737,35.811,87612.0
2017-12-19 15:20:00,38.46,38.49,38.46,38.48,64096.0,35.811,35.8389,35.811,35.8296,64096.0
2017-12-19 15:30:00,38.48,38.49,38.48,38.48,75988.0,35.8296,35.8389,35.8296,35.8296,75988.0
2017-12-19 15:40:00,38.48,38.49,38.47,38.47,53160.0,35.8296,35.8389,35.8203,35.8203,53160.0
2017-12-19 15:50:00,38.47,38.49,38.45,38.46,180036.0,35.8203,35.8389,35.8016,35.811,180036.0
2017-12-20 09:30:00,38.6,38.6,38.47,38.47,83316.0,35.9413,35.9413,35.8203,35.8203,83316.0
2017-12-20 09:40:00,38.46,38.46,38.42,38.42,112368.0,35.811,35.811,35.7737,35.7737,112368.0
2017-12-20 09:50:00,38.43,38.44,38.38,38.44,35828.0,35.783,35.7923,35.7365,35.7923,35828.0
2017-12-20 10:00:00,38.44,38.45,38.43,38.45,21904.0,35.7923,35.8016,35.783,35.8016,21904.0
2017-12-20 10:10:00,38.47,38.47,38.42,38.42,18364.0,35.8203,35.8203,35.7737,35.7737,18364.0
2017-12-20 10:20:00,38.42,38.43,38.4,38.41,22192.0,35.7737,35.783,35.7551,35.7644,22192.0
2017-12-20 10:30:00,38.42,38.42,38.36,38.37,57056.0,35.7737,35.7737,35.7178,35.7271,57056.0
2017-12-20 10:40:00,38.39,38.4,38.34,38.36,51724.0,35.7458,35.7551,35.6992,35.7178,51724.0
2017-12-20 10:50:00,38.38,38.39,38.38,38.39,7932.0,35.7365,35.7458,35.7365,35.7458,7932.0
2017-12-20 11:00:00,38.36,38.43,38.36,38.41,21740.0,35.7178,35.783,35.7178,35.7644,21740.0
2017-12-20 11:10:00,38.41,38.42,38.4,38.4,9112.0,35.7644,35.7737,35.7551,35.7551,9112.0
2017-12-20 11:20:00,38.38,38.4,38.37,38.4,22336.0,35.7365,35.7551,35.7271,35.7551,22336.0
2017-12-20 11:30:00,38.41,38.42,38.39,38.42,113336.0,35.7644,35.7737,35.7458,35.7737,113336.0
2017-12-20 11:40:00,38.41,38.43,38.41,38.42,21956.0,35.7644,35.783,35.7644,35.7737,21956.0
2017-12-20 11:50:00,38.42,38.43,38.41,38.42,13772.0,35.7737,35.783,35.7644,35.7737,13772.0
2017-12-20 12:00:00,38.41,38.43,38.41,38.42,18256.0,35.7644,35.783,35.7644,35.7737,18256.0
2017-12-20 12:10:00,38.42,38.45,38.41,38.44,29948.0,35.7737,35.8016,35.7644,35.7923,29948.0
2017-12-20 12:20:00,38.44,38.46,38.43,38.44,37616.0,35.7923,35.811,35.783,35.7923,37616.0
2017-12-20 12:30:00,38.44,38.44,38.4,38.41,129976.0,35.7923,35.7923,35.7551,35.7644,129976.0
2017-12-20 12:40:00,38.41,38.43,38.41,38.43,17204.0,35.7644,35.783,35.7644,35.783,17204.0
2017-12-20 12:50:00,38.44,38.44,38.43,38.43,21496.0,35.7923,35.7923,35.783,35.783,21496.0
2017-12-20 13:00:00,38.43,38.45,38.42,38.45,16968.0,35.783,35.8016,35.7737,35.8016,16968.0
2017-12-20 13:10:00,38.45,38.46,38.45,38.46,19732.0,35.8016,35.811,35.8016,35.811,19732.0
2017-12-20 13:20:00,38.46,38.48,38.46,38.48,12040.0,35.811,35.8296,35.811,35.8296,12040.0
2017-12-20 13:30:00,38.48,38.48,38.47,38.47,23156.0,35.8296,35.8296,35.8203,35.8203,23156.0
2017-12-20 13:40:00,38.46,38.47,38.45,38.46,46924.0,35.811,35.8203,35.8016,35.811,46924.0
2017-12-20 13:50:00,38.46,38.46,38.45,38.46,13092.0,35.811,35.811,35.8016,35.811,13092.0
2017-12-20 14:00:00,38.45,38.46,38.43,38.43,57172.0,35.8016,35.811,35.783,35.783,57172.0
2017-12-20 14:10:00,38.43,38.44,38.42,38.43,20008.0,35.783,35.7923,35.7737,35.783,20008.0
2017-12-20 14:20:00,38.44,38.45,38.41,38.41,24672.0,35.7923,35.8016,35.7644,35.7644,24672.0
2017-12-20 14:30:00,38.41,38.43,38.41,38.41,62752.0,35.7644,35.783,35.7644,35.7644,62752.0
2017-12-20 14:40:00,38.41,38.41,38.4,38.4,59084.0,35.7644,35.7644,35.7551,35.7551,59084.0
2017-12-20 14:50:00,38.4,38.41,38.38,38.41,22128.0,35.7551,35.7644,35.7365,35.7644,22128.0
2017-12-20 15:00:00,38.41,38.42,38.4,38.41,29888.0,35.7644,35.7737,35.7551,35.7644,29888.0
2017-12-20 15:10:00,38.39,38.42,38.39,38.41,47132.0,35.7458,35.7737,35.7458,35.7644,47132.0
2017-12-20 15:20:00,38.41,38.42,38.41,38.41,172940.0,35.7644,35.7737,35.7644,35.7644,172940.0
2017-12-20 15:30:00,38.41,38.44,38.41,38.43,91256.0,35.7644,35.7923,35.7644,35.783,91256.0
2017-12-20 15:40:00,38.43,38.44,38.41,38.42,36208.0,35.783,35.7923,35.7644,35.7737,36208.0
2017-12-20 15:50:00,38.42,38.43,38.4,38.41,151680.0,35.7737,35.783,35.7551,35.7644,151680.0
2017-12-21 09:30:00,38.5,38.52,38.48,38.5,120004.0,35.8482,35.8668,35.8296,35.8482,120004.0
2017-12-21 09:40:00,38.49,38.5,38.47,38.47,17996.0,35.8389,35.8482,35.8203,35.8203,17996.0
2017-12-21 09:50:00,38.47,38.47,38.41,38.42,26084.0,35.8203,35.8203,35.7644,35.7737,26084.0
2017-12-21 10:00:00,38.43,38.45,38.41,38.42,26888.0,35.783,35.8016,35.7644,35.7737,26888.0
2017-12-21 10:10:00,38.42,38.43,38.41,38.41,21080.0,35.7737,35.783,35.7644,35.7644,21080.0
2017-12-21 10:20:00,38.41,38.44,38.41,38.43,87036.0,35.7644,35.7923,35.7644,35.783,87036.0
2017-12-21 10:30:00,38.43,38.47,38.41,38.45,18904.0,35.783,35.8203,35.7644,35.8016,18904.0
2017-12-21 10:40:00,38.46,38.46,38.43,38.43,10184.0,35.811,35.811,35.783,35.783,10184.0
2017-12-21 10:50:00,38.42,38.44,38.41,38.42,15428.0,35.7737,35.7923,35.7644,35.7737,15428.0
2017-12-21 11:00:00,38.42,38.43,38.42,38.43,10552.0,35.7737,35.783,35.7737,35.783,10552.0
2017-12-21 11:10:00,38.43,38.45,38.43,38.44,13288.0,35.783,35.8016,35.783,35.7923,13288.0
2017-12-21 11:20:00,38.44,38.47,38.44,38.47,21440.0,35.7923,35.8203,35.7923,35.8203,21440.0
2017-12-21 11:30:00,38.47,38.49,38.47,38.49,16132.0,35.8203,35.8389,35.8203,35.8389,16132.0
2017-12-21 11:40:00,38.48,38.48,38.47,38.48,12536.0,35.8296,35.8296,35.8203,35.8296,12536.0
2017-12-21 11:50:00,38.47,38.47,38.46,38.46,26260.0,35.8203,35.8203,35.811,35.811,26260.0
2017-12-21 12:00:00,38.46,38.46,38.44,38.45,26224.0,35.811,35.811,35.7923,35.8016,26224.0
2017-12-21 12:10:00,38.46,38.47,38.45,38.45,19408.0,35.811,35.8203,35.8016,35.8016,19408.0
2017-12-21 12:20:00,38.45,38.47,38.45,38.47,20176.0,35.8016,35.8203,35.8016,35.8203,20176.0
2017-12-21 12:30:00,38.47,38.47,38.46,38.46,15560.0,35.8203,35.8203,35.811,35.811,15560.0
2017-12-21 12:40:00,38.46,38.46,38.44,38.44,11796.0,35.811,35.811,35.7923,35.7923,11796.0
2017-12-21 12:50:00,38.45,38.48,38.45,38.48,6488.0,35.8016,35.8296,35.8016,35.8296,6488.0
2017-12-21 13:00:00,38.48,38.49,38.48,38.49,4172.0,35.8296,35.8389,35.8296,35.8389,4172.0
2017-12-21 13:10:00,38.5,38.51,38.49,38.51,17744.0,35.8482,35.8575,35.8389,35.8575,17744.0
2017-12-21 13:20:00,38.51,38.51,38.5,38.51,14568.0,35.8575,35.8575,35.8482,35.8575,14568.0
2017-12-21 13:30:00,38.5,38.5,38.49,38.49,22668.0,35.8482,35.8482,35.8389,35.8389,22668.0
2017-12-21 13:40:00,38.49,38.49,38.48,38.49,15056.0,35.8389,35.8389,35.8296,35.8389,15056.0
2017-12-21 13:50:00,38.49,38.49,38.48,38.48,28152.0,35.8389,35.8389,35.8296,35.8296,28152.0
2017-12-21 14:00:00,38.48,38.48,38.46,38.46,11128.0,35.8296,35.8296,35.811,35.811,11128.0
2017-12-21 14:10:00,38.45,38.46,38.44,38.45,20312.0,35.8016,35.811,35.7923,35.8016,20312.0
2017-12-21 14:20:00,38.45,38.45,38.43,38.44,34344.0,35.8016,35.8016,35.783,35.7923,34344.0
2017-12-21 14:30:00,38.44,38.44,38.43,38.44,55016.0,35.7923,35.7923,35.783,35.7923,55016.0
2017-12-21 14:40:00,38.44,38.44,38.42,38.43,42208.0,35.7923,35.7923,35.7737,35.783,42208.0
2017-12-21 14:50:00,38.43,38.45,38.42,38.44,35528.0,35.783,35.8016,35.7737,35.7923,35528.0
2017-12-21 15:00:00,38.44,38.45,38.42,38.43,44196.0,35.7923,35.8016,35.7737,35.783,44196.0
2017-12-21 15:10:00,38.43,38.44,38.39,38.4,74260.0,35.783,35.7923,35.7458,35.7551,74260.0
2017-12-21 15:20:00,38.4,38.42,38.4,38.42,19996.0,35.7551,35.7737,35.7551,35.7737,19996.0
2017-12-21 15:30:00,38.43,38.43,38.41,38.41,50148.0,35.783,35.783,35.7644,35.7644,50148.0
2017-12-21 15:40:00,38.41,38.41,38.38,38.38,41012.0,35.7644,35.7644,35.7365,35.7365,41012.0
2017-12-21 15:50:00,38.37,38.38,38.34,38.38,369756.0,35.7271,35.7365,35.6992,35.7365,369756.0
2017-12-22 09:30:00,38.37,38.37,38.29,38.3,125976.0,35.7271,35.7271,35.6527,35.662,125976.0
2017-12-22 09:40:00,38.3,38.31,38.3,38.3,34360.0,35.662,35.6713,35.662,35.662,34360.0
2017-12-22 09:50:00,38.3,38.34,38.3,38.34,60228.0,35.662,35.6992,35.662,35.6992,60228.0
2017-12-22 10:00:00,38.34,38.34,38.32,38.33,52356.0,35.6992,35.6992,35.6806,35.6899,52356.0
2017-12-22 10:10:00,38.33,38.34,38.28,38.32,44072.0,35.6899,35.6992,35.6433,35.6806,44072.0
2017-12-22 10:20:00,38.32,38.33,38.32,38.32,4012.0,35.6806,35.6899,35.6806,35.6806,4012.0
2017-12-22 10:30:00,38.32,38.33,38.3,38.3,39900.0,35.6806,35.6899,35.662,35.662,39900.0
2017-12-22 10:40:00,38.31,38.33,38.3,38.32,20152.0,35.6713,35.6899,35.662,35.6806,20152.0
2017-12-22 10:50:00,38.32,38.33,38.31,38.31,23068.0,35.6806,35.6899,35.6713,35.6713,23068.0
2017-12-22 11:00:00,38.31,38.31,38.27,38.29,25736.0,35.6713,35.6713,35.634,35.6527,25736.0
2017-12-22 11:10:00,38.29,38.3,38.29,38.29,8196.0,35.6527,35.662,35.6527,35.6527,8196.0
2017-12-22 11:20:00,38.29,38.31,38.29,38.3,25912.0,35.6527,35.6713,35.6527,35.662,25912.0
2017-12-22 11:30:00,38.3,38.3,38.25,38.29,146192.0,35.662,35.662,35.6154,35.6527,146192.0
2017-12-22 11:40:00,38.28,38.31,38.28,38.29,18412.0,35.6433,35.6713,35.6433,35.6527,18412.0
2017-12-22 11:50:00,38.29,38.29,38.27,38.27,36120.0,35.6527,35.6527,35.634,35.634,36120.0
2017-12-22 12:00:00,38.27,38.28,38.27,38.27,11976.0,35.634,35.6433,35.634,35.634,11976.0
2017-12-22 12:10:00,38.27,38.28,38.27,38.28,24404.0,35.634,35.6433,35.634,35.6433,24404.0
2017-12-22 12:20:00,38.28,38.29,38.28,38.28,12920.0,35.6433,35.6527,35.6433,35.6433,12920.0
2017-12-22 12:30:00,38.28,38.29,38.27,38.28,16996.0,35.6433,35.6527,35.634,35.6433,16996.0
2017-12-22 12:40:00,38.28,38.28,38.27,38.27,12500.0,35.6433,35.6433,35.634,35.634,12500.0
2017-12-22 12:50:00,38.27,38.28,38.27,38.27,23640.0,35.634,35.6433,35.634,35.634,23640.0
2017-12-22 13:00:00,38.27,38.29,38.27,38.28,7764.0,35.634,35.6527,35.634,35.6433,7764.0
2017-12-22 13:10:00,38.28,38.29,38.28,38.29,21692.0,35.6433,35.6527,35.6433,35.6527,21692.0
2017-12-22 13:20:00,38.29,38.29,38.28,38.28,20028.0,35.6527,35.6527,35.6433,35.6433,20028.0
2017-12-22 13:30:00,38.29,38.3,38.29,38.29,16220.0,35.6527,35.662,35.6527,35.6527,16220.0
2017-12-22 13:40:00,38.29,38.32,38.29,38.31,45532.0,35.6527,35.6806,35.6527,35.6713,45532.0
2017-12-22 13:50:00,38.31,38.32,38.31,38.32,13388.0,35.6713,35.6806,35.6713,35.6806,13388.0
2017-12-22 14:00:00,38.31,38.32,38.3,38.3,18900.0,35.6713,35.6806,35.662,35.662,18900.0
2017-12-22 14:10:00,38.3,38.33,38.3,38.33,10480.0,35.662,35.6899,35.662,35.6899,10480.0
2017-12-22 14:20:00,38.33,38.33,38.32,38.33,19420.0,35.6899,35.6899,35.6806,35.6899,19420.0
2017-12-22 14:30:00,38.33,38.33,38.32,38.32,35016.0,35.6899,35.6899,35.6806,35.6806,35016.0
2017-12-22 14:40:00,38.32,38.34,38.32,38.34,40532.0,35.6806,35.6992,35.6806,35.6992,40532.0
2017-12-22 14:50:00,38.34,38.34,38.33,38.33,18148.0,35.6992,35.6992,35.6899,35.6899,18148.0
2017-12-22 15:00:00,38.34,38.34,38.32,38.33,42392.0,35.6992,35.6992,35.6806,35.6899,42392.0
2017-12-22 15:10:00,38.33,38.34,38.33,38.33,22680.0,35.6899,35.6992,35.6899,35.6899,22680.0
2017-12-22 15:20:00,38.33,38.33,38.32,38.33,19432.0,35.6899,35.6899,35.6806,35.6899,19432.0
2017-12-22 15:30:00,38.33,38.35,38.33,38.34,50432.0,35.6899,35.7085,35.6899,35.6992,50432.0
2017-12-22 15:40:00,38.34,38.35,38.32,38.33,47196.0,35.6992,35.7085,35.6806,35.6899,47196.0
2017-12-22 15:50:00,38.33,38.34,38.31,38.34,134544.0,35.6899,35.6992,35.6713,35.6992,134544.0
2017-12-26 09:30:00,38.24,38.24,38.17,38.18,135768.0,35.6061,35.6061,35.5409,35.5502,135768.0
2017-12-26 09:40:00,38.17,38.18,38.15,38.16,40948.0,35.5409,35.5502,35.5223,35.5316,40948.0
2017-12-26 09:50:00,38.15,38.18,38.14,38.17,13052.0,35.5223,35.5502,35.513,35.5409,13052.0
2017-12-26 10:00:00,38.19,38.21,38.19,38.21,9320.0,35.5595,35.5782,35.5595,35.5782,9320.0
2017-12-26 10:10:00,38.21,38.21,38.2,38.21,24064.0,35.5782,35.5782,35.5689,35.5782,24064.0
2017-12-26 10:20:00,38.23,38.24,38.22,38.23,5996.0,35.5968,35.6061,35.5875,35.5968,5996.0
2017-12-26 10:30:00,38.22,38.23,38.22,38.22,15136.0,35.5875,35.5968,35.5875,35.5875,15136.0
2017-12-26 10:40:00,38.23,38.24,38.22,38.23,24672.0,35.5968,35.6061,35.5875,35.5968,24672.0
2017-12-26 10:50:00,38.22,38.23,38.19,38.19,18224.0,35.5875,35.5968,35.5595,35.5595,18224.0
2017-12-26 11:00:00,38.19,38.21,38.18,38.2,26988.0,35.5595,35.5782,35.5502,35.5689,26988.0
2017-12-26 11:10:00,38.2,38.2,38.19,38.2,11504.0,35.5689,35.5689,35.5595,35.5689,11504.0
2017-12-26 11:20:00,38.21,38.22,38.21,38.21,13924.0,35.5782,35.5875,35.5782,35.5782,13924.0
2017-12-26 11:30:00,38.21,38.22,38.2,38.22,5296.0,35.5782,35.5875,35.5689,35.5875,5296.0
2017-12-26 11:40:00,38.22,38.23,38.21,38.22,23740.0,35.5875,35.5968,35.5782,35.5875,23740.0
2017-12-26 11:50:00,38.23,38.23,38.21,38.22,147124.0,35.5968,35.5968,35.5782,35.5875,147124.0
2017-12-26 12:00:00,38.22,38.24,38.22,38.24,829500.0,35.5875,35.6061,35.5875,35.6061,829500.0
2017-12-26 12:10:00,38.24,38.24,38.22,38.22,24048.0,35.6061,35.6061,35.5875,35.5875,24048.0
2017-12-26 12:20:00,38.22,38.23,38.21,38.22,15296.0,35.5875,35.5968,35.5782,35.5875,15296.0
2017-12-26 12:30:00,38.22,38.24,38.22,38.23,17820.0,35.5875,35.6061,35.5875,35.5968,17820.0
2017-12-26 12:40:00,38.23,38.25,38.23,38.24,10440.0,35.5968,35.6154,35.5968,35.6061,10440.0
2017-12-26 12:50:00,38.24,38.24,38.23,38.24,11336.0,35.6061,35.6061,35.5968,35.6061,11336.0
2017-12-26 13:00:00,38.24,38.24,38.23,38.23,15716.0,35.6061,35.6061,35.5968,35.5968,15716.0
2017-12-26 13:10:00,38.23,38.24,38.23,38.23,9948.0,35.5968,35.6061,35.5968,35.5968,9948.0
2017-12-26 13:20:00,38.23,38.24,38.23,38.24,12620.0,35.5968,35.6061,35.5968,35.6061,12620.0
2017-12-26 13:30:00,38.24,38.24,38.22,38.23,9376.0,35.6061,35.6061,35.5875,35.5968,9376.0
2017-12-26 13:40:00,38.22,38.23,38.22,38.23,27140.0,35.5875,35.5968,35.5875,35.5968,27140.0
2017-12-26 13:50:00,38.24,38.24,38.23,38.23,15300.0,35.6061,35.6061,35.5968,35.5968,15300.0
2017-12-26 14:00:00,38.23,38.24,38.23,38.24,9180.0,35.5968,35.6061,35.5968,35.6061,9180.0
2017-12-26 14:10:00,38.24,38.24,38.23,38.23,118152.0,35.6061,35.6061,35.5968,35.5968,118152.0
2017-12-26 14:20:00,38.23,38.23,38.23,38.23,24416.0,35.5968,35.5968,35.5968,35.5968,24416.0
2017-12-26 14:30:00,38.24,38.24,38.23,38.24,23532.0,35.6061,35.6061,35.5968,35.6061,23532.0
2017-12-26 14:40:00,38.24,38.24,38.23,38.23,32072.0,35.6061,35.6061,35.5968,35.5968,32072.0
2017-12-26 14:50:00,38.24,38.24,38.23,38.24,14728.0,35.6061,35.6061,35.5968,35.6061,14728.0
2017-12-26 15:00:00,38.24,38.24,38.23,38.24,37148.0,35.6061,35.6061,35.5968,35.6061,37148.0
2017-12-26 15:10:00,38.24,38.24,38.23,38.23,22140.0,35.6061,35.6061,35.5968,35.5968,22140.0
2017-12-26 15:20:00,38.23,38.24,38.21,38.21,47268.0,35.5968,35.6061,35.5782,35.5782,47268.0
2017-12-26 15:30:00,38.22,38.22,38.21,38.21,58680.0,35.5875,35.5875,35.5782,35.5782,58680.0
2017-12-26 15:40:00,38.21,38.23,38.21,38.23,45572.0,35.5782,35.5968,35.5782,35.5968,45572.0
2017-12-26 15:50:00,38.23,38.24,38.22,38.24,84372.0,35.5968,35.6061,35.5875,35.6061,84372.0
2017-12-27 09:30:00,38.27,38.29,38.25,38.29,48168.0,35.634,35.6527,35.6154,35.6527,48168.0
2017-12-27 09:40:00,38.29,38.29,38.28,38.28,8764.0,35.6527,35.6527,35.6433,35.6433,8764.0
2017-12-27 09:50:00,38.29,38.3,38.28,38.3,24780.0,35.6527,35.662,35.6433,35.662,24780.0
2017-12-27 10:00:00,38.3,38.31,38.29,38.3,42800.0,35.662,35.6713,35.6527,35.662,42800.0
2017-12-27 10:10:00,38.31,38.32,38.31,38.32,1348.0,35.6713,35.6806,35.6713,35.6806,1348.0
2017-12-27 10:20:00,38.33,38.34,38.32,38.34,13196.0,35.6899,35.6992,35.6806,35.6992,13196.0
2017-12-27 10:30:00,38.33,38.34,38.32,38.32,9060.0,35.6899,35.6992,35.6806,35.6806,9060.0
2017-12-27 10:40:00,38.33,38.34,38.33,38.34,34608.0,35.6899,35.6992,35.6899,35.6992,34608.0
2017-12-27 10:50:00,38.35,38.35,38.35,38.35,15460.0,35.7085,35.7085,35.7085,35.7085,15460.0
2017-12-27 11:00:00,38.37,38.37,38.34,38.34,16868.0,35.7271,35.7271,35.6992,35.6992,16868.0
2017-12-27 11:10:00,38.34,38.35,38.34,38.35,23012.0,35.6992,35.7085,35.6992,35.7085,23012.0
2017-12-27 11:20:00,38.34,38.35,38.33,38.34,23900.0,35.6992,35.7085,35.6899,35.6992,23900.0
2017-12-27 11:30:00,38.34,38.35,38.33,38.33,14544.0,35.6992,35.7085,35.6899,35.6899,14544.0
2017-12-27 11:40:00,38.33,38.34,38.3,38.32,29032.0,35.6899,35.6992,35.662,35.6806,29032.0
2017-12-27 11:50:00,38.31,38.32,38.3,38.31,23812.0,35.6713,35.6806,35.662,35.6713,23812.0
2017-12-27 12:00:00,38.3,38.32,38.3,38.32,40312.0,35.662,35.6806,35.662,35.6806,40312.0
2017-12-27 12:10:00,38.32,38.32,38.3,38.3,5132.0,35.6806,35.6806,35.662,35.662,5132.0
2017-12-27 12:20:00,38.31,38.32,38.3,38.31,12092.0,35.6713,35.6806,35.662,35.6713,12092.0
2017-12-27 12:30:00,38.3,38.31,38.3,38.31,8832.0,35.662,35.6713,35.662,35.6713,8832.0
2017-12-27 12:40:00,38.31,38.33,38.31,38.31,15920.0,35.6713,35.6899,35.6713,35.6713,15920.0
2017-12-27 12:50:00,38.31,38.31,38.3,38.3,9840.0,35.6713,35.6713,35.662,35.662,9840.0
2017-12-27 13:00:00,38.3,38.3,38.29,38.3,18484.0,35.662,35.662,35.6527,35.662,18484.0
2017-12-27 13:10:00,38.3,38.31,38.3,38.3,18852.0,35.662,35.6713,35.662,35.662,18852.0
2017-12-27 13:20:00,38.3,38.31,38.29,38.29,13548.0,35.662,35.6713,35.6527,35.6527,13548.0
2017-12-27 13:30:00,38.3,38.3,38.29,38.3,19408.0,35.662,35.662,35.6527,35.662,19408.0
2017-12-27 13:40:00,38.31,38.31,38.3,38.3,6364.0,35.6713,35.6713,35.662,35.662,6364.0
2017-12-27 13:50:00,38.3,38.32,38.3,38.31,11156.0,35.662,35.6806,35.662,35.6713,11156.0
2017-12-27 14:00:00,38.31,38.31,38.29,38.3,31700.0,35.6713,35.6713,35.6527,35.662,31700.0
2017-12-27 14:10:00,38.3,38.3,38.29,38.29,28924.0,35.662,35.662,35.6527,35.6527,28924.0
2017-12-27 14:20:00,38.28,38.29,38.28,38.29,27496.0,35.6433,35.6527,35.6433,35.6527,27496.0
2017-12-27 14:30:00,38.29,38.29,38.27,38.29,27172.0,35.6527,35.6527,35.634,35.6527,27172.0
2017-12-27 14:40:00,38.29,38.29,38.28,38.29,12072.0,35.6527,35.6527,35.6433,35.6527,12072.0
2017-12-27 14:50:00,38.29,38.29,38.27,38.28,38296.0,35.6527,35.6527,35.634,35.6433,38296.0
2017-12-27 15:00:00,38.28,38.29,38.28,38.29,122372.0,35.6433,35.6527,35.6433,35.6527,122372.0
2017-12-27 15:10:00,38.28,38.29,38.27,38.27,53216.0,35.6433,35.6527,35.634,35.634,53216.0
2017-12-27 15:20:00,38.27,38.28,38.27,38.27,33944.0,35.634,35.6433,35.634,35.634,33944.0
2017-12-27 15:30:00,38.27,38.28,38.26,38.27,40948.0,35.634,35.6433,35.6247,35.634,40948.0
2017-12-27 15:40:00,38.27,38.28,38.26,38.27,54088.0,35.634,35.6433,35.6247,35.634,54088.0
2017-12-27 15:50:00,38.27,38.31,38.27,38.3,97888.0,35.634,35.6713,35.634,35.662,97888.0
2017-12-28 09:30:00,38.4,38.4,38.37,38.38,37308.0,35.7551,35.7551,35.7271,35.7365,37308.0
2017-12-28 09:40:00,38.38,38.38,38.36,38.38,16108.0,35.7365,35.7365,35.7178,35.7365,16108.0
2017-12-28 09:50:00,38.37,38.38,38.35,38.35,7296.0,35.7271,35.7365,35.7085,35.7085,7296.0
2017-12-28 10:00:00,38.36,38.36,38.34,38.34,43132.0,35.7178,35.7178,35.6992,35.6992,43132.0
2017-12-28 10:10:00,38.35,38.36,38.35,38.35,4012.0,35.7085,35.7178,35.7085,35.7085,4012.0
2017-12-28 10:20:00,38.34,38.35,38.34,38.34,6000.0,35.6992,35.7085,35.6992,35.6992,6000.0
2017-12-28 10:30:00,38.34,38.34,38.33,38.34,23932.0,35.6992,35.6992,35.6899,35.6992,23932.0
2017-12-28 10:40:00,38.35,38.35,38.34,38.34,14068.0,35.7085,35.7085,35.6992,35.6992,14068.0
2017-12-28 10:50:00,38.35,38.36,38.34,38.35,87996.0,35.7085,35.7178,35.6992,35.7085,87996.0
2017-12-28 11:00:00,38.36,38.36,38.35,38.36,34572.0,35.7178,35.7178,35.7085,35.7178,34572.0
2017-12-28 11:10:00,38.36,38.37,38.35,38.37,58184.0,35.7178,35.7271,35.7085,35.7271,58184.0
2017-12-28 11:20:00,38.37,38.37,38.36,38.36,6076.0,35.7271,35.7271,35.7178,35.7178,6076.0
2017-12-28 11:30:00,38.36,38.36,38.35,38.36,16448.0,35.7178,35.7178,35.7085,35.7178,16448.0
2017-12-28 11:40:00,38.36,38.38,38.36,38.37,13544.0,35.7178,35.7365,35.7178,35.7271,13544.0
2017-12-28 11:50:00,38.37,38.38,38.37,38.37,5828.0,35.7271,35.7365,35.7271,35.7271,5828.0
2017-12-28 12:00:00,38.37,38.37,38.36,38.37,22864.0,35.7271,35.7271,35.7178,35.7271,22864.0
2017-12-28 12:10:00,38.37,38.37,38.36,38.36,10072.0,35.7271,35.7271,35.7178,35.7178,10072.0
2017-12-28 12:20:00,38.37,38.37,38.36,38.36,5888.0,35.7271,35.7271,35.7178,35.7178,5888.0
2017-12-28 12:30:00,38.36,38.37,38.36,38.36,11152.0,35.7178,35.7271,35.7178,35.7178,11152.0
2017-12-28 12:40:00,38.36,38.36,38.35,38.35,5700.0,35.7178,35.7178,35.7085,35.7085,5700.0
2017-12-28 12:50:00,38.35,38.36,38.35,38.35,8692.0,35.7085,35.7178,35.7085,35.7085,8692.0
2017-12-28 13:00:00,38.36,38.36,38.35,38.35,10696.0,35.7178,35.7178,35.7085,35.7085,10696.0
2017-12-28 13:10:00,38.35,38.35,38.35,38.35,17732.0,35.7085,35.7085,35.7085,35.7085,17732.0
2017-12-28 13:20:00,38.35,38.35,38.34,38.34,23824.0,35.7085,35.7085,35.6992,35.6992,23824.0
2017-12-28 13:30:00,38.34,38.35,38.33,38.33,60428.0,35.6992,35.7085,35.6899,35.6899,60428.0
2017-12-28 13:40:00,38.34,38.34,38.33,38.34,6896.0,35.6992,35.6992,35.6899,35.6992,6896.0
2017-12-28 13:50:00,38.33,38.34,38.33,38.34,5060.0,35.6899,35.6992,35.6899,35.6992,5060.0
2017-12-28 14:00:00,38.34,38.34,38.33,38.33,30616.0,35.6992,35.6992,35.6899,35.6899,30616.0
2017-12-28 14:10:00,38.33,38.34,38.33,38.34,5112.0,35.6899,35.6992,35.6899,35.6992,5112.0
2017-12-28 14:20:00,38.34,38.34,38.33,38.33,40012.0,35.6992,35.6992,35.6899,35.6899,40012.0
2017-12-28 14:30:00,38.33,38.33,38.32,38.33,25584.0,35.6899,35.6899,35.6806,35.6899,25584.0
2017-12-28 14:40:00,38.33,38.34,38.33,38.33,37072.0,35.6899,35.6992,35.6899,35.6899,37072.0
2017-12-28 14:50:00,38.34,38.34,38.33,38.33,5464.0,35.6992,35.6992,35.6899,35.6899,5464.0
2017-12-28 15:00:00,38.33,38.34,38.33,38.34,17672.0,35.6899,35.6992,35.6899,35.6992,17672.0
2017-12-28 15:10:00,38.33,38.34,38.33,38.34,14828.0,35.6899,35.6992,35.6899,35.6992,14828.0
2017-12-28 15:20:00,38.34,38.34,38.33,38.33,123232.0,35.6992,35.6992,35.6899,35.6899,123232.0
2017-12-28 15:30:00,38.33,38.34,38.32,38.34,20916.0,35.6899,35.6992,35.6806,35.6992,20916.0
2017-12-28 15:40:00,38.33,38.34,38.33,38.34,12048.0,35.6899,35.6992,35.6899,35.6992,12048.0
2017-12-28 15:50:00,38.34,38.37,38.34,38.37,102432.0,35.6992,35.7271,35.6992,35.7271,102432.0
2017-12-29 09:30:00,38.43,38.44,38.37,38.39,64716.0,35.783,35.7923,35.7271,35.7458,64716.0
2017-12-29 09:40:00,38.41,38.41,38.37,38.39,17908.0,35.7644,35.7644,35.7271,35.7458,17908.0
2017-12-29 09:50:00,38.39,38.4,38.37,38.38,15712.0,35.7458,35.7551,35.7271,35.7365,15712.0
2017-12-29 10:00:00,38.37,38.38,38.36,38.37,17752.0,35.7271,35.7365,35.7178,35.7271,17752.0
2017-12-29 10:10:00,38.37,38.37,38.35,38.37,168556.0,35.7271,35.7271,35.7085,35.7271,168556.0
2017-12-29 10:20:00,38.38,38.38,38.37,38.38,9188.0,35.7365,35.7365,35.7271,35.7365,9188.0
2017-12-29 10:30:00,38.39,38.39,38.36,38.36,15408.0,35.7458,35.7458,35.7178,35.7178,15408.0
2017-12-29 10:40:00,38.37,38.37,38.35,38.35,35028.0,35.7271,35.7271,35.7085,35.7085,35028.0
2017-12-29 10:50:00,38.35,38.35,38.3,38.32,80404.0,35.7085,35.7085,35.662,35.6806,80404.0
2017-12-29 11:00:00,38.34,38.34,38.3,38.31,31876.0,35.6992,35.6992,35.662,35.6713,31876.0
2017-12-29 11:10:00,38.32,38.33,38.3,38.31,37644.0,35.6806,35.6899,35.662,35.6713,37644.0
2017-12-29 11:20:00,38.3,38.33,38.3,38.33,40872.0,35.662,35.6899,35.662,35.6899,40872.0
2017-12-29 11:30:00,38.33,38.33,38.3,38.31,14904.0,35.6899,35.6899,35.662,35.6713,14904.0
2017-12-29 11:40:00,38.32,38.33,38.31,38.33,8084.0,35.6806,35.6899,35.6713,35.6899,8084.0
2017-12-29 11:50:00,38.34,38.34,38.33,38.33,12260.0,35.6992,35.6992,35.6899,35.6899,12260.0
2017-12-29 12:00:00,38.34,38.34,38.33,38.33,12476.0,35.6992,35.6992,35.6899,35.6899,12476.0
2017-12-29 12:10:00,38.34,38.35,38.34,38.35,22288.0,35.6992,35.7085,35.6992,35.7085,22288.0
2017-12-29 12:20:00,38.35,38.35,38.33,38.33,27288.0,35.7085,35.7085,35.6899,35.6899,27288.0
2017-12-29 12:30:00,38.33,38.34,38.33,38.34,9824.0,35.6899,35.6992,35.6899,35.6992,9824.0
2017-12-29 12:40:00,38.34,38.34,38.32,38.32,13052.0,35.6992,35.6992,35.6806,35.6806,13052.0
2017-12-29 12:50:00,38.31,38.32,38.31,38.32,15828.0,35.6713,35.6806,35.6713,35.6806,15828.0
2017-12-29 13:00:00,38.32,38.32,38.31,38.31,11568.0,35.6806,35.6806,35.6713,35.6713,11568.0
2017-12-29 13:10:00,38.31,38.32,38.31,38.32,5956.0,35.6713,35.6806,35.6713,35.6806,5956.0
2017-12-29 13:20:00,38.32,38.33,38.32,38.32,14220.0,35.6806,35.6899,35.6806,35.6806,14220.0
2017-12-29 13:30:00,38.32,38.32,38.3,38.31,34760.0,35.6806,35.6806,35.662,35.6713,34760.0
2017-12-29 13:40:00,38.31,38.31,38.29,38.3,24924.0,35.6713,35.6713,35.6527,35.662,24924.0
2017-12-29 13:50:00,38.29,38.29,38.27,38.29,19336.0,35.6527,35.6527,35.634,35.6527,19336.0
2017-12-29 14:00:00,38.29,38.29,38.29,38.29,24080.0,35.6527,35.6527,35.6527,35.6527,24080.0
2017-12-29 14:10:00,38.29,38.3,38.28,38.3,9480.0,35.6527,35.662,35.6433,35.662,9480.0
2017-12-29 14:20:00,38.3,38.3,38.29,38.3,41648.0,35.662,35.662,35.6527,35.662,41648.0
2017-12-29 14:30:00,38.3,38.3,38.28,38.29,28448.0,35.662,35.662,35.6433,35.6527,28448.0
2017-12-29 14:40:00,38.29,38.3,38.29,38.29,21332.0,35.6527,35.662,35.6527,35.6527,21332.0
2017-12-29 14:50:00,38.29,38.3,38.29,38.3,14556.0,35.6527,35.662,35.6527,35.662,14556.0
2017-12-29 15:00:00,38.29,38.31,38.29,38.3,11504.0,35.6527,35.6713,35.6527,35.662,11504.0
2017-12-29 15:10:00,38.31,38.32,38.31,38.32,18952.0,35.6713,35.6806,35.6713,35.6806,18952.0
2017-12-29 15:20:00,38.32,38.34,38.32,38.33,13536.0,35.6806,35.6992,35.6806,35.6899,13536.0
2017-12-29 15:30:00,38.32,38.32,38.28,38.28,16152.0,35.6806,35.6806,35.6433,35.6433,16152.0
2017-12-29 15:40:00,38.27,38.28,38.26,38.27,45216.0,35.634,35.6433,35.6247,35.634,45216.0
2017-12-29 15:50:00,38.27,38.27,38.17,38.19,118840.0,35.634,35.634,35.5409,35.5595,118840.0
2018-01-02 09:30:00,38.35,38.37,38.28,38.36,408556.0,35.7085,35.7271,35.6433,35.7178,408556.0
2018-01-02 09:40:00,38.37,38.41,38.37,38.39,113996.0,35.7271,35.7644,35.7271,35.7458,113996.0
2018-01-02 09:50:00,38.39,38.42,38.37,38.42,161000.0,35.7458,35.7737,35.7271,35.7737,161000.0
2018-01-02 10:00:00,38.42,38.45,38.42,38.45,250252.0,35.7737,35.8016,35.7737,35.8016,250252.0
2018-01-02 10:10:00,38.44,38.45,38.42,38.44,36320.0,35.7923,35.8016,35.7737,35.7923,36320.0
2018-01-02 10:20:00,38.45,38.49,38.44,38.48,79116.0,35.8016,35.8389,35.7923,35.8296,79116.0
2018-01-02 10:30:00,38.48,38.48,38.43,38.44,40616.0,35.8296,35.8296,35.783,35.7923,40616.0
2018-01-02 10:40:00,38.44,38.45,38.43,38.45,116852.0,35.7923,35.8016,35.783,35.8016,116852.0
2018-01-02 10:50:00,38.45,38.47,38.45,38.47,165204.0,35.8016,35.8203,35.8016,35.8203,165204.0
2018-01-02 11:00:00,38.47,38.47,38.46,38.46,26588.0,35.8203,35.8203,35.811,35.811,26588.0
2018-01-02 11:10:00,38.46,38.49,38.46,38.48,149204.0,35.811,35.8389,35.811,35.8296,149204.0
2018-01-02 11:20:00,38.48,38.48,38.45,38.47,288100.0,35.8296,35.8296,35.8016,35.8203,288100.0
2018-01-02 11:30:00,38.46,38.47,38.45,38.45,145720.0,35.811,35.8203,35.8016,35.8016,145720.0
2018-01-02 11:40:00,38.45,38.46,38.44,38.46,48160.0,35.8016,35.811,35.7923,35.811,48160.0
2018-01-02 11:50:00,38.45,38.46,38.45,38.45,104800.0,35.8016,35.811,35.8016,35.8016,104800.0
2018-01-02 12:00:00,38.45,38.47,38.45,38.47,36632.0,35.8016,35.8203,35.8016,35.8203,36632.0
2018-01-02 12:10:00,38.46,38.47,38.46,38.47,61592.0,35.811,35.8203,35.811,35.8203,61592.0
2018-01-02 12:20:00,38.47,38.47,38.45,38.46,86348.0,35.8203,35.8203,35.8016,35.811,86348.0
2018-01-02 12:30:00,38.46,38.46,38.44,38.44,30792.0,35.811,35.811,35.7923,35.7923,30792.0
2018-01-02 12:40:00,38.45,38.45,38.44,38.44,40428.0,35.8016,35.8016,35.7923,35.7923,40428.0
2018-01-02 12:50:00,38.44,38.44,38.43,38.44,92456.0,35.7923,35.7923,35.783,35.7923,92456.0
2018-01-02 13:00:00,38.44,38.46,38.44,38.46,129296.0,35.7923,35.811,35.7923,35.811,129296.0
2018-01-02 13:10:00,38.46,38.47,38.45,38.45,178200.0,35.811,35.8203,35.8016,35.8016,178200.0
2018-01-02 13:20:00,38.46,38.47,38.45,38.47,223552.0,35.811,35.8203,35.8016,35.8203,223552.0
2018-01-02 13:30:00,38.47,38.48,38.46,38.47,78648.0,35.8203,35.8296,35.811,35.8203,78648.0
2018-01-02 13:40:00,38.48,38.48,38.47,38.47,26756.0,35.8296,35.8296,35.8203,35.8203,26756.0
2018-01-02 13:50:00,38.47,38.47,38.45,38.47,142208.0,35.8203,35.8203,35.8016,35.8203,142208.0
2018-01-02 14:00:00,38.47,38.49,38.47,38.48,103516.0,35.8203,35.8389,35.8203,35.8296,103516.0
2018-01-02 14:10:00,38.48,38.49,38.48,38.49,177300.0,35.8296,35.8389,35.8296,35.8389,177300.0
2018-01-02 14:20:00,38.49,38.49,38.47,38.47,204044.0,35.8389,35.8389,35.8203,35.8203,204044.0
2018-01-02 14:30:00,38.48,38.48,38.47,38.47,251904.0,35.8296,35.8296,35.8203,35.8203,251904.0
2018-01-02 14:40:00,38.47,38.49,38.47,38.47,186836.0,35.8203,35.8389,35.8203,35.8203,186836.0
2018-01-02 14:50:00,38.47,38.48,38.47,38.48,178840.0,35.8203,35.8296,35.8203,35.8296,178840.0
2018-01-02 15:00:00,38.47,38.48,38.47,38.48,104632.0,35.8203,35.8296,35.8203,35.8296,104632.0
2018-01-02 15:10:00,38.48,38.49,38.48,38.48,183644.0,35.8296,35.8389,35.8296,35.8296,183644.0
2018-01-02 15:20:00,38.49,38.5,38.48,38.49,434880.0,35.8389,35.8482,35.8296,35.8389,434880.0
2018-01-02 15:30:00,38.5,38.5,38.48,38.49,232508.0,35.8482,35.8482,35.8296,35.8389,232508.0
2018-01-02 15:40:00,38.5,38.52,38.49,38.52,74496.0,35.8482,35.8668,35.8389,35.8668,74496.0
2018-01-02 15:50:00,38.52,38.54,38.52,38.54,660100.0,35.8668,35.8854,35.8668,35.8854,660100.0
2018-01-03 09:30:00,38.58,38.67,38.58,38.67,65460.0,35.9227,36.0065,35.9227,36.0065,65460.0
2018-01-03 09:40:00,38.67,38.68,38.67,38.68,19804.0,36.0065,36.0158,36.0065,36.0158,19804.0
2018-01-03 09:50:00,38.68,38.73,38.68,38.72,48292.0,36.0158,36.0624,36.0158,36.053,48292.0
2018-01-03 10:00:00,38.71,38.76,38.71,38.73,40876.0,36.0437,36.0903,36.0437,36.0624,40876.0
2018-01-03 10:10:00,38.73,38.73,38.72,38.73,18720.0,36.0624,36.0624,36.053,36.0624,18720.0
2018-01-03 10:20:00,38.73,38.74,38.72,38.73,70272.0,36.0624,36.0717,36.053,36.0624,70272.0
2018-01-03 10:30:00,38.74,38.76,38.74,38.76,18032.0,36.0717,36.0903,36.0717,36.0903,18032.0
2018-01-03 10:40:00,38.77,38.78,38.75,38.76,39808.0,36.0996,36.1089,36.081,36.0903,39808.0
2018-01-03 10:50:00,38.76,38.77,38.74,38.75,155964.0,36.0903,36.0996,36.0717,36.081,155964.0
2018-01-03 11:00:00,38.75,38.76,38.73,38.75,32328.0,36.081,36.0903,36.0624,36.081,32328.0
2018-01-03 11:10:00,38.76,38.77,38.75,38.77,41828.0,36.0903,36.0996,36.081,36.0996,41828.0
2018-01-03 11:20:00,38.77,38.77,38.76,38.77,28180.0,36.0996,36.0996,36.0903,36.0996,28180.0
2018-01-03 11:30:00,38.77,38.78,38.77,38.77,22984.0,36.0996,36.1089,36.0996,36.0996,22984.0
2018-01-03 11:40:00,38.76,38.77,38.75,38.77,49492.0,36.0903,36.0996,36.081,36.0996,49492.0
2018-01-03 11:50:00,38.77,38.77,38.76,38.76,111620.0,36.0996,36.0996,36.0903,36.0903,111620.0
2018-01-03 12:00:00,38.77,38.78,38.76,38.78,45860.0,36.0996,36.1089,36.0903,36.1089,45860.0
2018-01-03 12:10:00,38.78,38.79,38.77,38.79,46600.0,36.1089,36.1182,36.0996,36.1182,46600.0
2018-01-03 12:20:00,38.78,38.8,38.78,38.8,52228.0,36.1089,36.1275,36.1089,36.1275,52228.0
2018-01-03 12:30:00,38.8,38.81,38.79,38.81,354676.0,36.1275,36.1368,36.1182,36.1368,354676.0
2018-01-03 12:40:00,38.81,38.84,38.81,38.84,64932.0,36.1368,36.1648,36.1368,36.1648,64932.0
2018-01-03 12:50:00,38.83,38.85,38.82,38.83,43244.0,36.1555,36.1741,36.1462,36.1555,43244.0
2018-01-03 13:00:00,38.83,38.84,38.82,38.83,70276.0,36.1555,36.1648,36.1462,36.1555,70276.0
2018-01-03 13:10:00,38.83,38.84,38.82,38.83,97124.0,36.1555,36.1648,36.1462,36.1555,97124.0
2018-01-03 13:20:00,38.83,38.84,38.83,38.83,38596.0,36.1555,36.1648,36.1555,36.1555,38596.0
2018-01-03 13:30:00,38.83,38.83,38.8,38.8,68180.0,36.1555,36.1555,36.1275,36.1275,68180.0
2018-01-03 13:40:00,38.81,38.81,38.79,38.81,46304.0,36.1368,36.1368,36.1182,36.1368,46304.0
2018-01-03 13:50:00,38.8,38.81,38.79,38.79,264080.0,36.1275,36.1368,36.1182,36.1182,264080.0
2018-01-03 14:00:00,38.8,38.81,38.78,38.8,111492.0,36.1275,36.1368,36.1089,36.1275,111492.0
2018-01-03 14:10:00,38.81,38.83,38.8,38.83,22392.0,36.1368,36.1555,36.1275,36.1555,22392.0
2018-01-03 14:20:00,38.83,38.84,38.82,38.84,32988.0,36.1555,36.1648,36.1462,36.1648,32988.0
2018-01-03 14:30:00,38.83,38.85,38.82,38.83,62868.0,36.1555,36.1741,36.1462,36.1555,62868.0
2018-01-03 14:40:00,38.84,38.85,38.83,38.83,30640.0,36.1648,36.1741,36.1555,36.1555,30640.0
2018-01-03 14:50:00,38.83,38.83,38.82,38.83,85688.0,36.1555,36.1555,36.1462,36.1555,85688.0
2018-01-03 15:00:00,38.83,38.83,38.82,38.83,141656.0,36.1555,36.1555,36.1462,36.1555,141656.0
2018-01-03 15:10:00,38.83,38.84,38.82,38.84,112940.0,36.1555,36.1648,36.1462,36.1648,112940.0
2018-01-03 15:20:00,38.84,38.85,38.83,38.84,118496.0,36.1648,36.1741,36.1555,36.1648,118496.0
2018-01-03 15:30:00,38.84,38.87,38.84,38.87,71180.0,36.1648,36.1927,36.1648,36.1927,71180.0
2018-01-03 15:40:00,38.87,38.88,38.86,38.87,129188.0,36.1927,36.202,36.1834,36.1927,129188.0
2018-01-03 15:50:00,38.87,38.89,38.85,38.87,189928.0,36.1927,36.2113,36.1741,36.1927,189928.0
2018-01-04 09:30:00,39.0,39.07,38.98,39.04,92504.0,36.3138,36.3789,36.2951,36.351,92504.0
2018-01-04 09:40:00,39.03,39.04,38.98,38.99,97028.0,36.3417,36.351,36.2951,36.3044,97028.0
2018-01-04 09:50:00,39.01,39.06,39.01,39.06,27052.0,36.3231,36.3696,36.3231,36.3696,27052.0
2018-01-04 10:00:00,39.07,39.07,39.02,39.05,57152.0,36.3789,36.3789,36.3324,36.3603,57152.0
2018-01-04 10:10:00,39.05,39.08,39.04,39.06,34432.0,36.3603,36.3882,36.351,36.3696,34432.0
2018-01-04 10:20:00,39.06,39.08,39.05,39.08,23332.0,36.3696,36.3882,36.3603,36.3882,23332.0
2018-01-04 10:30:00,39.09,39.1,39.06,39.1,28356.0,36.3976,36.4069,36.3696,36.4069,28356.0
2018-01-04 10:40:00,39.1,39.12,39.09,39.1,22068.0,36.4069,36.4255,36.3976,36.4069,22068.0
2018-01-04 10:50:00,39.09,39.1,39.07,39.08,36044.0,36.3976,36.4069,36.3789,36.3882,36044.0
2018-01-04 11:00:00,39.08,39.09,39.07,39.08,20016.0,36.3882,36.3976,36.3789,36.3882,20016.0
2018-01-04 11:10:00,39.07,39.07,39.02,39.03,35368.0,36.3789,36.3789,36.3324,36.3417,35368.0
2018-01-04 11:20:00,39.03,39.04,39.01,39.02,50520.0,36.3417,36.351,36.3231,36.3324,50520.0
2018-01-04 11:30:00,39.02,39.05,39.01,39.02,345436.0,36.3324,36.3603,36.3231,36.3324,345436.0
2018-01-04 11:40:00,39.02,39.02,39.01,39.02,25164.0,36.3324,36.3324,36.3231,36.3324,25164.0
2018-01-04 11:50:00,39.02,39.02,39.01,39.01,49388.0,36.3324,36.3324,36.3231,36.3231,49388.0
2018-01-04 12:00:00,39.02,39.06,39.01,39.06,479588.0,36.3324,36.3696,36.3231,36.3696,479588.0
2018-01-04 12:10:00,39.05,39.06,39.04,39.04,93740.0,36.3603,36.3696,36.351,36.351,93740.0
2018-01-04 12:20:00,39.04,39.05,39.0,39.01,62596.0,36.351,36.3603,36.3138,36.3231,62596.0
2018-01-04 12:30:00,39.01,39.01,38.99,39.01,43340.0,36.3231,36.3231,36.3044,36.3231,43340.0
2018-01-04 12:40:00,39.01,39.03,39.0,39.03,28508.0,36.3231,36.3417,36.3138,36.3417,28508.0
2018-01-04 12:50:00,39.02,39.03,39.01,39.01,28532.0,36.3324,36.3417,36.3231,36.3231,28532.0
2018-01-04 13:00:00,39.02,39.02,39.0,39.02,50212.0,36.3324,36.3324,36.3138,36.3324,50212.0
2018-01-04 13:10:00,39.02,39.02,39.0,39.01,38676.0,36.3324,36.3324,36.3138,36.3231,38676.0
2018-01-04 13:20:00,39.0,39.01,38.99,39.01,46096.0,36.3138,36.3231,36.3044,36.3231,46096.0
2018-01-04 13:30:00,39.01,39.01,39.0,39.01,21192.0,36.3231,36.3231,36.3138,36.3231,21192.0
2018-01-04 13:40:00,39.0,39.02,39.0,39.02,32000.0,36.3138,36.3324,36.3138,36.3324,32000.0
2018-01-04 13:50:00,39.02,39.02,39.0,39.02,31672.0,36.3324,36.3324,36.3138,36.3324,31672.0
2018-01-04 14:00:00,39.02,39.04,39.02,39.03,63356.0,36.3324,36.351,36.3324,36.3417,63356.0
2018-01-04 14:10:00,39.02,39.05,39.02,39.04,100868.0,36.3324,36.3603,36.3324,36.351,100868.0
2018-01-04 14:20:00,39.03,39.04,39.01,39.01,57340.0,36.3417,36.351,36.3231,36.3231,57340.0
2018-01-04 14:30:00,39.02,39.02,39.01,39.01,218100.0,36.3324,36.3324,36.3231,36.3231,218100.0
2018-01-04 14:40:00,39.01,39.04,39.01,39.04,65820.0,36.3231,36.351,36.3231,36.351,65820.0
2018-01-04 14:50:00,39.03,39.04,39.02,39.03,25504.0,36.3417,36.351,36.3324,36.3417,25504.0
2018-01-04 15:00:00,39.03,39.04,39.01,39.01,60076.0,36.3417,36.351,36.3231,36.3231,60076.0
2018-01-04 15:10:00,39.01,39.03,39.0,39.02,57896.0,36.3231,36.3417,36.3138,36.3324,57896.0
2018-01-04 15:20:00,39.02,39.04,39.01,39.04,66020.0,36.3324,36.351,36.3231,36.351,66020.0
2018-01-04 15:30:00,39.04,39.04,39.02,39.02,63688.0,36.351,36.351,36.3324,36.3324,63688.0
2018-01-04 15:40:00,39.03,39.03,39.01,39.01,74388.0,36.3417,36.3417,36.3231,36.3231,74388.0
2018-01-04 15:50:00,39.01,39.02,39.0,39.0,219376.0,36.3231,36.3324,36.3138,36.3138,219376.0
2018-01-05 09:30:00,39.13,39.18,39.12,39.13,2813700.0,36.4348,36.4814,36.4255,36.4348,2813700.0
2018-01-05 09:40:00,39.13,39.16,39.13,39.13,50528.0,36.4348,36.4627,36.4348,36.4348,50528.0
2018-01-05 09:50:00,39.13,39.17,39.13,39.15,36308.0,36.4348,36.472,36.4348,36.4534,36308.0
2018-01-05 10:00:00,39.16,39.18,39.16,39.18,20500.0,36.4627,36.4814,36.4627,36.4814,20500.0
2018-01-05 10:10:00,39.17,39.19,39.15,39.18,58460.0,36.472,36.4907,36.4534,36.4814,58460.0
2018-01-05 10:20:00,39.19,39.2,39.16,39.18,39100.0,36.4907,36.5,36.4627,36.4814,39100.0
2018-01-05 10:30:00,39.17,39.2,39.17,39.19,37416.0,36.472,36.5,36.472,36.4907,37416.0
2018-01-05 10:40:00,39.2,39.21,39.19,39.19,21696.0,36.5,36.5093,36.4907,36.4907,21696.0
2018-01-05 10:50:00,39.2,39.24,39.2,39.24,19672.0,36.5,36.5372,36.5,36.5372,19672.0
2018-01-05 11:00:00,39.23,39.24,39.22,39.24,72272.0,36.5279,36.5372,36.5186,36.5372,72272.0
2018-01-05 11:10:00,39.24,39.27,39.24,39.27,51408.0,36.5372,36.5652,36.5372,36.5652,51408.0
2018-01-05 11:20:00,39.28,39.28,39.26,39.27,62240.0,36.5745,36.5745,36.5558,36.5652,62240.0
2018-01-05 11:30:00,39.27,39.28,39.26,39.27,26676.0,36.5652,36.5745,36.5558,36.5652,26676.0
2018-01-05 11:40:00,39.27,39.27,39.26,39.27,53844.0,36.5652,36.5652,36.5558,36.5652,53844.0
2018-01-05 11:50:00,39.27,39.29,39.27,39.28,61992.0,36.5652,36.5838,36.5652,36.5745,61992.0
2018-01-05 12:00:00,39.28,39.28,39.26,39.27,33464.0,36.5745,36.5745,36.5558,36.5652,33464.0
2018-01-05 12:10:00,39.27,39.29,39.27,39.28,45084.0,36.5652,36.5838,36.5652,36.5745,45084.0
2018-01-05 12:20:00,39.28,39.29,39.27,39.28,56624.0,36.5745,36.5838,36.5652,36.5745,56624.0
2018-01-05 12:30:00,39.28,39.28,39.26,39.26,32732.0,36.5745,36.5745,36.5558,36.5558,32732.0
2018-01-05 12:40:00,39.26,39.27,39.26,39.26,16192.0,36.5558,36.5652,36.5558,36.5558,16192.0
2018-01-05 12:50:00,39.26,39.26,39.24,39.25,36352.0,36.5558,36.5558,36.5372,36.5465,36352.0
2018-01-05 13:00:00,39.26,39.27,39.26,39.26,13936.0,36.5558,36.5652,36.5558,36.5558,13936.0
2018-01-05 13:10:00,39.26,39.27,39.26,39.27,31072.0,36.5558,36.5652,36.5558,36.5652,31072.0
2018-01-05 13:20:00,39.27,39.27,39.26,39.27,179048.0,36.5652,36.5652,36.5558,36.5652,179048.0
2018-01-05 13:30:00,39.27,39.28,39.27,39.28,26880.0,36.5652,36.5745,36.5652,36.5745,26880.0
2018-01-05 13:40:00,39.28,39.3,39.28,39.29,55200.0,36.5745,36.5931,36.5745,36.5838,55200.0
2018-01-05 13:50:00,39.29,39.29,39.28,39.29,35228.0,36.5838,36.5838,36.5745,36.5838,35228.0
2018-01-05 14:00:00,39.29,39.3,39.28,39.28,42508.0,36.5838,36.5931,36.5745,36.5745,42508.0
2018-01-05 14:10:00,39.28,39.29,39.28,39.28,46008.0,36.5745,36.5838,36.5745,36.5745,46008.0
2018-01-05 14:20:00,39.29,39.31,39.28,39.31,83476.0,36.5838,36.6024,36.5745,36.6024,83476.0
2018-01-05 14:30:00,39.31,39.32,39.3,39.32,82748.0,36.6024,36.6117,36.5931,36.6117,82748.0
2018-01-05 14:40:00,39.32,39.32,39.3,39.3,58932.0,36.6117,36.6117,36.5931,36.5931,58932.0
2018-01-05 14:50:00,39.3,39.31,39.29,39.3,39608.0,36.5931,36.6024,36.5838,36.5931,39608.0
2018-01-05 15:00:00,39.3,39.33,39.3,39.32,107416.0,36.5931,36.621,36.5931,36.6117,107416.0
2018-01-05 15:10:00,39.32,39.32,39.3,39.31,59932.0,36.6117,36.6117,36.5931,36.6024,59932.0
2018-01-05 15:20:00,39.32,39.33,39.31,39.33,157016.0,36.6117,36.621,36.6024,36.621,157016.0
2018-01-05 15:30:00,39.33,39.34,39.33,39.34,106516.0,36.621,36.6303,36.621,36.6303,106516.0
2018-01-05 15:40:00,39.34,39.38,39.33,39.37,114368.0,36.6303,36.6676,36.621,36.6583,114368.0
2018-01-05 15:50:00,39.37,39.4,39.37,39.37,135920.0,36.6583,36.6862,36.6583,36.6583,135920.0
2018-01-08 09:30:00,39.37,39.39,39.33,39.34,70872.0,36.6583,36.6769,36.621,36.6303,70872.0
2018-01-08 09:40:00,39.37,39.4,39.37,39.4,10040.0,36.6583,36.6862,36.6583,36.6862,10040.0
2018-01-08 09:50:00,39.39,39.42,39.39,39.41,26092.0,36.6769,36.7048,36.6769,36.6955,26092.0
2018-01-08 10:00:00,39.4,39.4,39.36,39.36,31272.0,36.6862,36.6862,36.649,36.649,31272.0
2018-01-08 10:10:00,39.36,39.4,39.36,39.39,12904.0,36.649,36.6862,36.649,36.6769,12904.0
2018-01-08 10:20:00,39.4,39.43,39.4,39.43,27436.0,36.6862,36.7141,36.6862,36.7141,27436.0
2018-01-08 10:30:00,39.44,39.44,39.43,39.43,34584.0,36.7235,36.7235,36.7141,36.7141,34584.0
2018-01-08 10:40:00,39.43,39.44,39.41,39.43,50680.0,36.7141,36.7235,36.6955,36.7141,50680.0
2018-01-08 10:50:00,39.43,39.44,39.42,39.43,31920.0,36.7141,36.7235,36.7048,36.7141,31920.0
2018-01-08 11:00:00,39.43,39.43,39.42,39.43,22396.0,36.7141,36.7141,36.7048,36.7141,22396.0
2018-01-08 11:10:00,39.43,39.45,39.43,39.45,108712.0,36.7141,36.7328,36.7141,36.7328,108712.0
2018-01-08 11:20:00,39.45,39.46,39.45,39.46,40372.0,36.7328,36.7421,36.7328,36.7421,40372.0
2018-01-08 11:30:00,39.46,39.47,39.45,39.46,70320.0,36.7421,36.7514,36.7328,36.7421,70320.0
2018-01-08 11:40:00,39.47,39.48,39.46,39.46,42400.0,36.7514,36.7607,36.7421,36.7421,42400.0
2018-01-08 11:50:00,39.45,39.45,39.44,39.44,24956.0,36.7328,36.7328,36.7235,36.7235,24956.0
2018-01-08 12:00:00,39.44,39.45,39.44,39.45,43796.0,36.7235,36.7328,36.7235,36.7328,43796.0
2018-01-08 12:10:00,39.45,39.46,39.43,39.45,47620.0,36.7328,36.7421,36.7141,36.7328,47620.0
2018-01-08 12:20:00,39.45,39.46,39.45,39.46,41204.0,36.7328,36.7421,36.7328,36.7421,41204.0
2018-01-08 12:30:00,39.45,39.45,39.43,39.44,43508.0,36.7328,36.7328,36.7141,36.7235,43508.0
2018-01-08 12:40:00,39.44,39.45,39.44,39.44,71256.0,36.7235,36.7328,36.7235,36.7235,71256.0
2018-01-08 12:50:00,39.45,39.45,39.44,39.45,16808.0,36.7328,36.7328,36.7235,36.7328,16808.0
2018-01-08 13:00:00,39.45,39.46,39.45,39.46,132444.0,36.7328,36.7421,36.7328,36.7421,132444.0
2018-01-08 13:10:00,39.46,39.48,39.45,39.47,47424.0,36.7421,36.7607,36.7328,36.7514,47424.0
2018-01-08 13:20:00,39.47,39.49,39.47,39.48,64004.0,36.7514,36.77,36.7514,36.7607,64004.0
2018-01-08 13:30:00,39.48,39.49,39.47,39.48,50940.0,36.7607,36.77,36.7514,36.7607,50940.0
2018-01-08 13:40:00,39.48,39.48,39.48,39.48,26316.0,36.7607,36.7607,36.7607,36.7607,26316.0
2018-01-08 13:50:00,39.48,39.49,39.48,39.48,8740.0,36.7607,36.77,36.7607,36.7607,8740.0
2018-01-08 14:00:00,39.49,39.5,39.48,39.49,34032.0,36.77,36.7793,36.7607,36.77,34032.0
2018-01-08 14:10:00,39.49,39.5,39.48,39.48,139620.0,36.77,36.7793,36.7607,36.7607,139620.0
2018-01-08 14:20:00,39.48,39.49,39.47,39.47,174032.0,36.7607,36.77,36.7514,36.7514,174032.0
2018-01-08 14:30:00,39.48,39.48,39.46,39.47,114468.0,36.7607,36.7607,36.7421,36.7514,114468.0
2018-01-08 14:40:00,39.47,39.48,39.47,39.47,278412.0,36.7514,36.7607,36.7514,36.7514,278412.0
2018-01-08 14:50:00,39.46,39.48,39.46,39.48,103296.0,36.7421,36.7607,36.7421,36.7607,103296.0
2018-01-08 15:00:00,39.47,39.48,39.46,39.48,138548.0,36.7514,36.7607,36.7421,36.7607,138548.0
2018-01-08 15:10:00,39.47,39.47,39.45,39.46,24500.0,36.7514,36.7514,36.7328,36.7421,24500.0
2018-01-08 15:20:00,39.46,39.47,39.45,39.46,31944.0,36.7421,36.7514,36.7328,36.7421,31944.0
2018-01-08 15:30:00,39.46,39.46,39.44,39.45,60200.0,36.7421,36.7421,36.7235,36.7328,60200.0
2018-01-08 15:40:00,39.45,39.48,39.45,39.48,71752.0,36.7328,36.7607,36.7328,36.7607,71752.0
2018-01-08 15:50:00,39.48,39.49,39.46,39.46,148948.0,36.7607,36.77,36.7421,36.7421,148948.0
2018-01-09 09:30:00,39.57,39.59,39.54,39.55,305860.0,36.8445,36.8631,36.8166,36.8259,305860.0
2018-01-09 09:40:00,39.54,39.55,39.49,39.53,150604.0,36.8166,36.8259,36.77,36.8073,150604.0
2018-01-09 09:50:00,39.53,39.53,39.45,39.48,98196.0,36.8073,36.8073,36.7328,36.7607,98196.0
2018-01-09 10:00:00,39.48,39.51,39.48,39.5,25652.0,36.7607,36.7886,36.7607,36.7793,25652.0
2018-01-09 10:10:00,39.5,39.55,39.49,39.55,66208.0,36.7793,36.8259,36.77,36.8259,66208.0
2018-01-09 10:20:00,39.55,39.55,39.54,39.54,11900.0,36.8259,36.8259,36.8166,36.8166,11900.0
2018-01-09 10:30:00,39.55,39.55,39.49,39.49,32196.0,36.8259,36.8259,36.77,36.77,32196.0
2018-01-09 10:40:00,39.49,39.51,39.48,39.51,14756.0,36.77,36.7886,36.7607,36.7886,14756.0
2018-01-09 10:50:00,39.49,39.52,39.46,39.52,46320.0,36.77,36.7979,36.7421,36.7979,46320.0
2018-01-09 11:00:00,39.52,39.55,39.52,39.55,66784.0,36.7979,36.8259,36.7979,36.8259,66784.0
2018-01-09 11:10:00,39.56,39.61,39.55,39.6,38976.0,36.8352,36.8817,36.8259,36.8724,38976.0
2018-01-09 11:20:00,39.61,39.62,39.6,39.61,31452.0,36.8817,36.8911,36.8724,36.8817,31452.0
2018-01-09 11:30:00,39.6,39.61,39.58,39.58,24544.0,36.8724,36.8817,36.8538,36.8538,24544.0
2018-01-09 11:40:00,39.58,39.59,39.57,39.57,24580.0,36.8538,36.8631,36.8445,36.8445,24580.0
2018-01-09 11:50:00,39.58,39.59,39.58,39.58,9492.0,36.8538,36.8631,36.8538,36.8538,9492.0
2018-01-09 12:00:00,39.56,39.59,39.56,39.59,14600.0,36.8352,36.8631,36.8352,36.8631,14600.0
2018-01-09 12:10:00,39.58,39.6,39.58,39.59,12736.0,36.8538,36.8724,36.8538,36.8631,12736.0
2018-01-09 12:20:00,39.59,39.59,39.58,39.58,22416.0,36.8631,36.8631,36.8538,36.8538,22416.0
2018-01-09 12:30:00,39.58,39.6,39.58,39.59,29044.0,36.8538,36.8724,36.8538,36.8631,29044.0
2018-01-09 12:40:00,39.59,39.61,39.59,39.61,28916.0,36.8631,36.8817,36.8631,36.8817,28916.0
2018-01-09 12:50:00,39.61,39.62,39.6,39.61,24164.0,36.8817,36.8911,36.8724,36.8817,24164.0
2018-01-09 13:00:00,39.62,39.63,39.62,39.62,14500.0,36.8911,36.9004,36.8911,36.8911,14500.0
2018-01-09 13:10:00,39.63,39.63,39.62,39.63,25980.0,36.9004,36.9004,36.8911,36.9004,25980.0
2018-01-09 13:20:00,39.63,39.65,39.63,39.65,17316.0,36.9004,36.919,36.9004,36.919,17316.0
2018-01-09 13:30:00,39.65,39.65,39.63,39.64,17492.0,36.919,36.919,36.9004,36.9097,17492.0
2018-01-09 13:40:00,39.64,39.65,39.63,39.64,33572.0,36.9097,36.919,36.9004,36.9097,33572.0
2018-01-09 13:50:00,39.63,39.65,39.63,39.65,37484.0,36.9004,36.919,36.9004,36.919,37484.0
2018-01-09 14:00:00,39.65,39.65,39.64,39.64,51856.0,36.919,36.919,36.9097,36.9097,51856.0
2018-01-09 14:10:00,39.63,39.63,39.61,39.62,29876.0,36.9004,36.9004,36.8817,36.8911,29876.0
2018-01-09 14:20:00,39.62,39.62,39.6,39.61,18568.0,36.8911,36.8911,36.8724,36.8817,18568.0
2018-01-09 14:30:00,39.61,39.62,39.6,39.62,21040.0,36.8817,36.8911,36.8724,36.8911,21040.0
2018-01-09 14:40:00,39.62,39.63,39.6,39.63,56836.0,36.8911,36.9004,36.8724,36.9004,56836.0
2018-01-09 14:50:00,39.63,39.64,39.62,39.63,54244.0,36.9004,36.9097,36.8911,36.9004,54244.0
2018-01-09 15:00:00,39.63,39.63,39.61,39.62,47508.0,36.9004,36.9004,36.8817,36.8911,47508.0
2018-01-09 15:10:00,39.62,39.63,39.61,39.62,89436.0,36.8911,36.9004,36.8817,36.8911,89436.0
2018-01-09 15:20:00,39.63,39.63,39.58,39.58,91284.0,36.9004,36.9004,36.8538,36.8538,91284.0
2018-01-09 15:30:00,39.58,39.64,39.58,39.64,95548.0,36.8538,36.9097,36.8538,36.9097,95548.0
2018-01-09 15:40:00,39.64,39.64,39.57,39.58,105368.0,36.9097,36.9097,36.8445,36.8538,105368.0
2018-01-09 15:50:00,39.58,39.6,39.55,39.58,284640.0,36.8538,36.8724,36.8259,36.8538,284640.0
2018-01-10 09:30:00,39.38,39.45,39.38,39.4,127784.0,36.6676,36.7328,36.6676,36.6862,127784.0
2018-01-10 09:40:00,39.42,39.42,39.33,39.35,52152.0,36.7048,36.7048,36.621,36.6396,52152.0
2018-01-10 09:50:00,39.35,39.35,39.26,39.33,117812.0,36.6396,36.6396,36.5558,36.621,117812.0
2018-01-10 10:00:00,39.33,39.33,39.29,39.33,40256.0,36.621,36.621,36.5838,36.621,40256.0
2018-01-10 10:10:00,39.35,39.4,39.35,39.39,107276.0,36.6396,36.6862,36.6396,36.6769,107276.0
2018-01-10 10:20:00,39.38,39.39,39.35,39.35,42600.0,36.6676,36.6769,36.6396,36.6396,42600.0
2018-01-10 10:30:00,39.35,39.38,39.34,39.38,25728.0,36.6396,36.6676,36.6303,36.6676,25728.0
2018-01-10 10:40:00,39.39,39.4,39.36,39.36,10336.0,36.6769,36.6862,36.649,36.649,10336.0
2018-01-10 10:50:00,39.35,39.37,39.32,39.37,422668.0,36.6396,36.6583,36.6117,36.6583,422668.0
2018-01-10 11:00:00,39.37,39.42,39.37,39.41,677664.0,36.6583,36.7048,36.6583,36.6955,677664.0
2018-01-10 11:10:00,39.41,39.41,39.38,39.38,61708.0,36.6955,36.6955,36.6676,36.6676,61708.0
2018-01-10 11:20:00,39.38,39.38,39.37,39.38,201260.0,36.6676,36.6676,36.6583,36.6676,201260.0
2018-01-10 11:30:00,39.37,39.39,39.36,39.37,152644.0,36.6583,36.6769,36.649,36.6583,152644.0
2018-01-10 11:40:00,39.38,39.4,39.38,39.4,39424.0,36.6676,36.6862,36.6676,36.6862,39424.0
2018-01-10 11:50:00,39.4,39.43,39.4,39.41,28876.0,36.6862,36.7141,36.6862,36.6955,28876.0
2018-01-10 12:00:00,39.41,39.41,39.39,39.4,8832.0,36.6955,36.6955,36.6769,36.6862,8832.0
2018-01-10 12:10:00,39.39,39.4,39.38,39.4,22852.0,36.6769,36.6862,36.6676,36.6862,22852.0
2018-01-10 12:20:00,39.41,39.43,39.41,39.41,25676.0,36.6955,36.7141,36.6955,36.6955,25676.0
2018-01-10 12:30:00,39.41,39.42,39.41,39.42,21468.0,36.6955,36.7048,36.6955,36.7048,21468.0
2018-01-10 12:40:00,39.41,39.42,39.41,39.42,13252.0,36.6955,36.7048,36.6955,36.7048,13252.0
2018-01-10 12:50:00,39.41,39.42,39.4,39.42,40420.0,36.6955,36.7048,36.6862,36.7048,40420.0
2018-01-10 13:00:00,39.42,39.44,39.42,39.43,17312.0,36.7048,36.7235,36.7048,36.7141,17312.0
2018-01-10 13:10:00,39.43,39.43,39.41,39.41,21376.0,36.7141,36.7141,36.6955,36.6955,21376.0
2018-01-10 13:20:00,39.4,39.42,39.39,39.41,16480.0,36.6862,36.7048,36.6769,36.6955,16480.0
2018-01-10 13:30:00,39.4,39.42,39.4,39.42,27228.0,36.6862,36.7048,36.6862,36.7048,27228.0
2018-01-10 13:40:00,39.42,39.44,39.42,39.44,40964.0,36.7048,36.7235,36.7048,36.7235,40964.0
2018-01-10 13:50:00,39.44,39.46,39.44,39.45,95276.0,36.7235,36.7421,36.7235,36.7328,95276.0
2018-01-10 14:00:00,39.46,39.46,39.42,39.42,26400.0,36.7421,36.7421,36.7048,36.7048,26400.0
2018-01-10 14:10:00,39.42,39.42,39.39,39.39,94328.0,36.7048,36.7048,36.6769,36.6769,94328.0
2018-01-10 14:20:00,39.38,39.4,39.35,39.36,70040.0,36.6676,36.6862,36.6396,36.649,70040.0
2018-01-10 14:30:00,39.36,39.38,39.35,39.36,51672.0,36.649,36.6676,36.6396,36.649,51672.0
2018-01-10 14:40:00,39.35,39.39,39.35,39.39,50764.0,36.6396,36.6769,36.6396,36.6769,50764.0
2018-01-10 14:50:00,39.39,39.41,39.39,39.4,73764.0,36.6769,36.6955,36.6769,36.6862,73764.0
2018-01-10 15:00:00,39.4,39.44,39.4,39.42,90728.0,36.6862,36.7235,36.6862,36.7048,90728.0
2018-01-10 15:10:00,39.42,39.42,39.39,39.4,47180.0,36.7048,36.7048,36.6769,36.6862,47180.0
2018-01-10 15:20:00,39.4,39.41,39.39,39.41,37800.0,36.6862,36.6955,36.6769,36.6955,37800.0
2018-01-10 15:30:00,39.41,39.45,39.41,39.44,146356.0,36.6955,36.7328,36.6955,36.7235,146356.0
2018-01-10 15:40:00,39.44,39.45,39.42,39.42,61664.0,36.7235,36.7328,36.7048,36.7048,61664.0
2018-01-10 15:50:00,39.43,39.47,39.43,39.45,163480.0,36.7141,36.7514,36.7141,36.7328,163480.0
2018-01-11 09:30:00,39.55,39.56,39.52,39.52,65716.0,36.8259,36.8352,36.7979,36.7979,65716.0
2018-01-11 09:40:00,39.52,39.54,39.51,39.51,15460.0,36.7979,36.8166,36.7886,36.7886,15460.0
2018-01-11 09:50:00,39.52,39.55,39.52,39.55,11392.0,36.7979,36.8259,36.7979,36.8259,11392.0
2018-01-11 10:00:00,39.56,39.58,39.56,39.56,21660.0,36.8352,36.8538,36.8352,36.8352,21660.0
2018-01-11 10:10:00,39.54,39.55,39.54,39.54,14760.0,36.8166,36.8259,36.8166,36.8166,14760.0
2018-01-11 10:20:00,39.54,39.54,39.51,39.52,14644.0,36.8166,36.8166,36.7886,36.7979,14644.0
2018-01-11 10:30:00,39.52,39.53,39.47,39.49,20240.0,36.7979,36.8073,36.7514,36.77,20240.0
2018-01-11 10:40:00,39.49,39.52,39.49,39.52,15108.0,36.77,36.7979,36.77,36.7979,15108.0
2018-01-11 10:50:00,39.52,39.54,39.52,39.53,34772.0,36.7979,36.8166,36.7979,36.8073,34772.0
2018-01-11 11:00:00,39.54,39.56,39.54,39.56,17132.0,36.8166,36.8352,36.8166,36.8352,17132.0
2018-01-11 11:10:00,39.57,39.57,39.54,39.54,70964.0,36.8445,36.8445,36.8166,36.8166,70964.0
2018-01-11 11:20:00,39.55,39.57,39.54,39.54,36196.0,36.8259,36.8445,36.8166,36.8166,36196.0
2018-01-11 11:30:00,39.53,39.55,39.53,39.54,32576.0,36.8073,36.8259,36.8073,36.8166,32576.0
2018-01-11 11:40:00,39.54,39.54,39.52,39.53,115244.0,36.8166,36.8166,36.7979,36.8073,115244.0
2018-01-11 11:50:00,39.53,39.56,39.53,39.56,27100.0,36.8073,36.8352,36.8073,36.8352,27100.0
2018-01-11 12:00:00,39.55,39.56,39.54,39.55,30448.0,36.8259,36.8352,36.8166,36.8259,30448.0
2018-01-11 12:10:00,39.55,39.56,39.55,39.55,28408.0,36.8259,36.8352,36.8259,36.8259,28408.0
2018-01-11 12:20:00,39.55,39.58,39.55,39.57,52248.0,36.8259,36.8538,36.8259,36.8445,52248.0
2018-01-11 12:30:00,39.58,39.61,39.58,39.61,41536.0,36.8538,36.8817,36.8538,36.8817,41536.0
2018-01-11 12:40:00,39.62,39.63,39.61,39.62,23432.0,36.8911,36.9004,36.8817,36.8911,23432.0
2018-01-11 12:50:00,39.61,39.63,39.6,39.63,7824.0,36.8817,36.9004,36.8724,36.9004,7824.0
2018-01-11 13:00:00,39.61,39.63,39.6,39.63,9692.0,36.8817,36.9004,36.8724,36.9004,9692.0
2018-01-11 13:10:00,39.63,39.64,39.62,39.62,22616.0,36.9004,36.9097,36.8911,36.8911,22616.0
2018-01-11 13:20:00,39.63,39.63,39.62,39.62,18484.0,36.9004,36.9004,36.8911,36.8911,18484.0
2018-01-11 13:30:00,39.61,39.62,39.6,39.61,19288.0,36.8817,36.8911,36.8724,36.8817,19288.0
2018-01-11 13:40:00,39.6,39.61,39.6,39.61,13228.0,36.8724,36.8817,36.8724,36.8817,13228.0
2018-01-11 13:50:00,39.6,39.61,39.59,39.6,38672.0,36.8724,36.8817,36.8631,36.8724,38672.0
2018-01-11 14:00:00,39.6,39.6,39.59,39.6,10828.0,36.8724,36.8724,36.8631,36.8724,10828.0
2018-01-11 14:10:00,39.6,39.61,39.59,39.61,7184.0,36.8724,36.8817,36.8631,36.8817,7184.0
2018-01-11 14:20:00,39.6,39.62,39.6,39.61,176372.0,36.8724,36.8911,36.8724,36.8817,176372.0
2018-01-11 14:30:00,39.61,39.62,39.6,39.61,29208.0,36.8817,36.8911,36.8724,36.8817,29208.0
2018-01-11 14:40:00,39.6,39.61,39.59,39.6,106488.0,36.8724,36.8817,36.8631,36.8724,106488.0
2018-01-11 14:50:00,39.6,39.61,39.6,39.61,236704.0,36.8724,36.8817,36.8724,36.8817,236704.0
2018-01-11 15:00:00,39.6,39.63,39.6,39.63,174996.0,36.8724,36.9004,36.8724,36.9004,174996.0
2018-01-11 15:10:00,39.63,39.65,39.62,39.64,77764.0,36.9004,36.919,36.8911,36.9097,77764.0
2018-01-11 15:20:00,39.64,39.65,39.63,39.64,43884.0,36.9097,36.919,36.9004,36.9097,43884.0
2018-01-11 15:30:00,39.64,39.65,39.63,39.64,125032.0,36.9097,36.919,36.9004,36.9097,125032.0
2018-01-11 15:40:00,39.64,39.65,39.63,39.64,244520.0,36.9097,36.919,36.9004,36.9097,244520.0
2018-01-11 15:50:00,39.64,39.69,39.64,39.69,242400.0,36.9097,36.9562,36.9097,36.9562,242400.0
2018-01-12 09:30:00,39.71,39.76,39.69,39.76,66992.0,36.9749,37.0214,36.9562,37.0214,66992.0
2018-01-12 09:40:00,39.76,39.79,39.76,39.79,20692.0,37.0214,37.0493,37.0214,37.0493,20692.0
2018-01-12 09:50:00,39.79,39.8,39.77,39.8,14996.0,37.0493,37.0587,37.0307,37.0587,14996.0
2018-01-12 10:00:00,39.82,39.84,39.8,39.8,154828.0,37.0773,37.0959,37.0587,37.0587,154828.0
2018-01-12 10:10:00,39.81,39.84,39.81,39.84,6844.0,37.068,37.0959,37.068,37.0959,6844.0
2018-01-12 10:20:00,39.84,39.85,39.84,39.85,31324.0,37.0959,37.1052,37.0959,37.1052,31324.0
2018-01-12 10:30:00,39.86,39.9,39.86,39.9,72220.0,37.1145,37.1518,37.1145,37.1518,72220.0
2018-01-12 10:40:00,39.91,39.94,39.91,39.93,14248.0,37.1611,37.189,37.1611,37.1797,14248.0
2018-01-12 10:50:00,39.94,39.96,39.93,39.93,26836.0,37.189,37.2076,37.1797,37.1797,26836.0
2018-01-12 11:00:00,39.94,39.95,39.93,39.93,131832.0,37.189,37.1983,37.1797,37.1797,131832.0
2018-01-12 11:10:00,39.93,39.93,39.9,39.9,16832.0,37.1797,37.1797,37.1518,37.1518,16832.0
2018-01-12 11:20:00,39.9,39.92,39.9,39.92,48772.0,37.1518,37.1704,37.1518,37.1704,48772.0
2018-01-12 11:30:00,39.92,39.92,39.91,39.92,7716.0,37.1704,37.1704,37.1611,37.1704,7716.0
2018-01-12 11:40:00,39.93,39.94,39.92,39.94,13368.0,37.1797,37.189,37.1704,37.189,13368.0
2018-01-12 11:50:00,39.93,39.94,39.93,39.94,21800.0,37.1797,37.189,37.1797,37.189,21800.0
2018-01-12 12:00:00,39.94,39.95,39.92,39.92,39732.0,37.189,37.1983,37.1704,37.1704,39732.0
2018-01-12 12:10:00,39.92,39.94,39.92,39.94,12564.0,37.1704,37.189,37.1704,37.189,12564.0
2018-01-12 12:20:00,39.94,39.94,39.92,39.92,18404.0,37.189,37.189,37.1704,37.1704,18404.0
2018-01-12 12:30:00,39.92,39.92,39.91,39.92,21124.0,37.1704,37.1704,37.1611,37.1704,21124.0
2018-01-12 12:40:00,39.92,39.94,39.92,39.93,24004.0,37.1704,37.189,37.1704,37.1797,24004.0
2018-01-12 12:50:00,39.93,39.97,39.93,39.96,50672.0,37.1797,37.2169,37.1797,37.2076,50672.0
2018-01-12 13:00:00,39.97,39.97,39.95,39.96,141916.0,37.2169,37.2169,37.1983,37.2076,141916.0
2018-01-12 13:10:00,39.96,39.96,39.94,39.95,40088.0,37.2076,37.2076,37.189,37.1983,40088.0
2018-01-12 13:20:00,39.95,39.96,39.94,39.94,26024.0,37.1983,37.2076,37.189,37.189,26024.0
2018-01-12 13:30:00,39.94,39.94,39.93,39.93,20568.0,37.189,37.189,37.1797,37.1797,20568.0
2018-01-12 13:40:00,39.94,39.96,39.93,39.96,22060.0,37.189,37.2076,37.1797,37.2076,22060.0
2018-01-12 13:50:00,39.96,39.97,39.95,39.96,383440.0,37.2076,37.2169,37.1983,37.2076,383440.0
2018-01-12 14:00:00,39.96,39.97,39.95,39.96,39684.0,37.2076,37.2169,37.1983,37.2076,39684.0
2018-01-12 14:10:00,39.96,39.98,39.96,39.98,52824.0,37.2076,37.2263,37.2076,37.2263,52824.0
2018-01-12 14:20:00,39.98,39.99,39.97,39.99,19116.0,37.2263,37.2356,37.2169,37.2356,19116.0
2018-01-12 14:30:00,39.99,39.99,39.97,39.98,84312.0,37.2356,37.2356,37.2169,37.2263,84312.0
2018-01-12 14:40:00,39.97,39.98,39.95,39.97,45308.0,37.2169,37.2263,37.1983,37.2169,45308.0
2018-01-12 14:50:00,39.96,39.98,39.96,39.98,23596.0,37.2076,37.2263,37.2076,37.2263,23596.0
2018-01-12 15:00:00,39.98,39.99,39.97,39.97,43316.0,37.2263,37.2356,37.2169,37.2169,43316.0
2018-01-12 15:10:00,39.97,39.97,39.92,39.94,73552.0,37.2169,37.2169,37.1704,37.189,73552.0
2018-01-12 15:20:00,39.93,39.96,39.93,39.94,21916.0,37.1797,37.2076,37.1797,37.189,21916.0
2018-01-12 15:30:00,39.95,39.97,39.94,39.97,46644.0,37.1983,37.2169,37.189,37.2169,46644.0
2018-01-12 15:40:00,39.98,39.99,39.96,39.99,84680.0,37.2263,37.2356,37.2076,37.2356,84680.0
2018-01-12 15:50:00,39.99,40.01,39.96,39.98,133856.0,37.2356,37.2542,37.2076,37.2263,133856.0
2018-01-16 09:30:00,40.26,40.32,40.21,40.32,150244.0,37.487,37.5428,37.4404,37.5428,150244.0
2018-01-16 09:40:00,40.32,40.38,40.31,40.36,56220.0,37.5428,37.5987,37.5335,37.5801,56220.0
2018-01-16 09:50:00,40.37,40.38,40.35,40.36,31188.0,37.5894,37.5987,37.5708,37.5801,31188.0
2018-01-16 10:00:00,40.37,40.37,40.32,40.35,49892.0,37.5894,37.5894,37.5428,37.5708,49892.0
2018-01-16 10:10:00,40.35,40.39,40.35,40.37,43844.0,37.5708,37.608,37.5708,37.5894,43844.0
2018-01-16 10:20:00,40.37,40.37,40.31,40.32,178656.0,37.5894,37.5894,37.5335,37.5428,178656.0
2018-01-16 10:30:00,40.33,40.33,40.2,40.22,37492.0,37.5521,37.5521,37.4311,37.4497,37492.0
2018-01-16 10:40:00,40.25,40.28,40.24,40.28,34844.0,37.4777,37.5056,37.4683,37.5056,34844.0
2018-01-16 10:50:00,40.28,40.28,40.19,40.2,20212.0,37.5056,37.5056,37.4218,37.4311,20212.0
2018-01-16 11:00:00,40.19,40.23,40.16,40.16,68128.0,37.4218,37.459,37.3939,37.3939,68128.0
2018-01-16 11:10:00,40.17,40.18,40.13,40.18,48736.0,37.4032,37.4125,37.3659,37.4125,48736.0
2018-01-16 11:20:00,40.2,40.21,40.17,40.21,29500.0,37.4311,37.4404,37.4032,37.4404,29500.0
2018-01-16 11:30:00,40.21,40.23,40.2,40.23,25464.0,37.4404,37.459,37.4311,37.459,25464.0
2018-01-16 11:40:00,40.22,40.22,40.13,40.16,89300.0,37.4497,37.4497,37.3659,37.3939,89300.0
2018-01-16 11:50:00,40.16,40.16,40.13,40.13,42600.0,37.3939,37.3939,37.3659,37.3659,42600.0
2018-01-16 12:00:00,40.14,40.18,40.13,40.18,28636.0,37.3752,37.4125,37.3659,37.4125,28636.0
2018-01-16 12:10:00,40.18,40.21,40.18,40.2,27864.0,37.4125,37.4404,37.4125,37.4311,27864.0
2018-01-16 12:20:00,40.19,40.19,40.15,40.16,27016.0,37.4218,37.4218,37.3845,37.3939,27016.0
2018-01-16 12:30:00,40.16,40.16,40.13,40.15,14800.0,37.3939,37.3939,37.3659,37.3845,14800.0
2018-01-16 12:40:00,40.15,40.16,40.1,40.13,16876.0,37.3845,37.3939,37.338,37.3659,16876.0
2018-01-16 12:50:00,40.13,40.13,40.08,40.1,81688.0,37.3659,37.3659,37.3194,37.338,81688.0
2018-01-16 13:00:00,40.1,40.11,40.07,40.1,48360.0,37.338,37.3473,37.3101,37.338,48360.0
2018-01-16 13:10:00,40.09,40.12,40.09,40.11,40784.0,37.3287,37.3566,37.3287,37.3473,40784.0
2018-01-16 13:20:00,40.11,40.11,40.06,40.1,245384.0,37.3473,37.3473,37.3007,37.338,245384.0
2018-01-16 13:30:00,40.09,40.1,40.07,40.07,21632.0,37.3287,37.338,37.3101,37.3101,21632.0
2018-01-16 13:40:00,40.09,40.1,40.07,40.07,21904.0,37.3287,37.338,37.3101,37.3101,21904.0
2018-01-16 13:50:00,40.07,40.07,40.01,40.02,51828.0,37.3101,37.3101,37.2542,37.2635,51828.0
2018-01-16 14:00:00,40.01,40.02,39.97,39.98,82988.0,37.2542,37.2635,37.2169,37.2263,82988.0
2018-01-16 14:10:00,39.97,39.99,39.91,39.93,52844.0,37.2169,37.2356,37.1611,37.1797,52844.0
2018-01-16 14:20:00,39.93,39.94,39.88,39.9,59008.0,37.1797,37.189,37.1331,37.1518,59008.0
2018-01-16 14:30:00,39.89,39.93,39.88,39.88,67672.0,37.1425,37.1797,37.1331,37.1331,67672.0
2018-01-16 14:40:00,39.87,39.88,39.77,39.83,89516.0,37.1238,37.1331,37.0307,37.0866,89516.0
2018-01-16 14:50:00,39.84,39.87,39.84,39.84,238324.0,37.0959,37.1238,37.0959,37.0959,238324.0
2018-01-16 15:00:00,39.85,39.95,39.85,39.95,48788.0,37.1052,37.1983,37.1052,37.1983,48788.0
2018-01-16 15:10:00,39.96,39.96,39.88,39.9,37128.0,37.2076,37.2076,37.1331,37.1518,37128.0
2018-01-16 15:20:00,39.9,39.96,39.89,39.96,84104.0,37.1518,37.2076,37.1425,37.2076,84104.0
2018-01-16 15:30:00,39.96,39.98,39.92,39.95,59852.0,37.2076,37.2263,37.1704,37.1983,59852.0
2018-01-16 15:40:00,39.93,39.96,39.91,39.94,57740.0,37.1797,37.2076,37.1611,37.189,57740.0
2018-01-16 15:50:00,39.95,39.95,39.86,39.88,200920.0,37.1983,37.1983,37.1145,37.1331,200920.0
2018-01-17 09:30:00,40.07,40.07,40.0,40.03,117792.0,37.3101,37.3101,37.2449,37.2728,117792.0
2018-01-17 09:40:00,40.02,40.03,39.95,39.99,47708.0,37.2635,37.2728,37.1983,37.2356,47708.0
2018-01-17 09:50:00,39.99,40.04,39.97,39.99,59656.0,37.2356,37.2821,37.2169,37.2356,59656.0
2018-01-17 10:00:00,39.99,40.06,39.99,40.05,56808.0,37.2356,37.3007,37.2356,37.2914,56808.0
2018-01-17 10:10:00,40.06,40.08,40.05,40.05,37792.0,37.3007,37.3194,37.2914,37.2914,37792.0
2018-01-17 10:20:00,40.06,40.06,40.01,40.01,44992.0,37.3007,37.3007,37.2542,37.2542,44992.0
2018-01-17 10:30:00,40.0,40.05,39.99,40.04,23536.0,37.2449,37.2914,37.2356,37.2821,23536.0
2018-01-17 10:40:00,40.03,40.06,40.01,40.06,52408.0,37.2728,37.3007,37.2542,37.3007,52408.0
2018-01-17 10:50:00,40.05,40.06,40.04,40.06,10668.0,37.2914,37.3007,37.2821,37.3007,10668.0
2018-01-17 11:00:00,40.06,40.08,40.04,40.08,52512.0,37.3007,37.3194,37.2821,37.3194,52512.0
2018-01-17 11:10:00,40.1,40.15,40.09,40.15,37596.0,37.338,37.3845,37.3287,37.3845,37596.0
2018-01-17 11:20:00,40.14,40.14,40.11,40.11,25196.0,37.3752,37.3752,37.3473,37.3473,25196.0
2018-01-17 11:30:00,40.12,40.14,40.1,40.11,29948.0,37.3566,37.3752,37.338,37.3473,29948.0
2018-01-17 11:40:00,40.11,40.11,40.09,40.11,30956.0,37.3473,37.3473,37.3287,37.3473,30956.0
2018-01-17 11:50:00,40.11,40.13,40.1,40.12,334916.0,37.3473,37.3659,37.338,37.3566,334916.0
2018-01-17 12:00:00,40.12,40.14,40.12,40.14,17696.0,37.3566,37.3752,37.3566,37.3752,17696.0
2018-01-17 12:10:00,40.14,40.14,40.13,40.14,290544.0,37.3752,37.3752,37.3659,37.3752,290544.0
2018-01-17 12:20:00,40.14,40.17,40.13,40.16,11960.0,37.3752,37.4032,37.3659,37.3939,11960.0
2018-01-17 12:30:00,40.16,40.2,40.16,40.2,36172.0,37.3939,37.4311,37.3939,37.4311,36172.0
2018-01-17 12:40:00,40.19,40.2,40.18,40.19,51480.0,37.4218,37.4311,37.4125,37.4218,51480.0
2018-01-17 12:50:00,40.19,40.22,40.19,40.21,25628.0,37.4218,37.4497,37.4218,37.4404,25628.0
2018-01-17 13:00:00,40.23,40.25,40.22,40.22,36732.0,37.459,37.4777,37.4497,37.4497,36732.0
2018-01-17 13:10:00,40.22,40.24,40.22,40.23,50456.0,37.4497,37.4683,37.4497,37.459,50456.0
2018-01-17 13:20:00,40.23,40.26,40.23,40.26,344976.0,37.459,37.487,37.459,37.487,344976.0
2018-01-17 13:30:00,40.26,40.27,40.25,40.27,221440.0,37.487,37.4963,37.4777,37.4963,221440.0
2018-01-17 13:40:00,40.28,40.29,40.26,40.26,36308.0,37.5056,37.5149,37.487,37.487,36308.0
2018-01-17 13:50:00,40.26,40.28,40.25,40.26,50672.0,37.487,37.5056,37.4777,37.487,50672.0
2018-01-17 14:00:00,40.26,40.31,40.26,40.29,65436.0,37.487,37.5335,37.487,37.5149,65436.0
2018-01-17 14:10:00,40.3,40.31,40.29,40.31,21208.0,37.5242,37.5335,37.5149,37.5335,21208.0
2018-01-17 14:20:00,40.31,40.32,40.29,40.29,29560.0,37.5335,37.5428,37.5149,37.5149,29560.0
2018-01-17 14:30:00,40.29,40.32,40.29,40.32,256404.0,37.5149,37.5428,37.5149,37.5428,256404.0
2018-01-17 14:40:00,40.32,40.35,40.31,40.35,29580.0,37.5428,37.5708,37.5335,37.5708,29580.0
2018-01-17 14:50:00,40.34,40.35,40.34,40.34,64276.0,37.5615,37.5708,37.5615,37.5615,64276.0
2018-01-17 15:00:00,40.35,40.39,40.34,40.38,33288.0,37.5708,37.608,37.5615,37.5987,33288.0
2018-01-17 15:10:00,40.39,40.39,40.36,40.37,96264.0,37.608,37.608,37.5801,37.5894,96264.0
2018-01-17 15:20:00,40.37,40.37,40.33,40.33,141712.0,37.5894,37.5894,37.5521,37.5521,141712.0
2018-01-17 15:30:00,40.33,40.37,40.33,40.37,87196.0,37.5521,37.5894,37.5521,37.5894,87196.0
2018-01-17 15:40:00,40.37,40.38,40.35,40.35,70988.0,37.5894,37.5987,37.5708,37.5708,70988.0
2018-01-17 15:50:00,40.36,40.37,40.31,40.35,211232.0,37.5801,37.5894,37.5335,37.5708,211232.0
2018-01-18 09:30:00,40.33,40.38,40.31,40.36,112848.0,37.5521,37.5987,37.5335,37.5801,112848.0
2018-01-18 09:40:00,40.36,40.37,40.31,40.34,47780.0,37.5801,37.5894,37.5335,37.5615,47780.0
2018-01-18 09:50:00,40.34,40.35,40.33,40.34,10088.0,37.5615,37.5708,37.5521,37.5615,10088.0
2018-01-18 10:00:00,40.32,40.32,40.27,40.27,21044.0,37.5428,37.5428,37.4963,37.4963,21044.0
2018-01-18 10:10:00,40.25,40.26,40.23,40.26,48836.0,37.4777,37.487,37.459,37.487,48836.0
2018-01-18 10:20:00,40.27,40.28,40.22,40.27,40396.0,37.4963,37.5056,37.4497,37.4963,40396.0
2018-01-18 10:30:00,40.27,40.31,40.26,40.3,49784.0,37.4963,37.5335,37.487,37.5242,49784.0
2018-01-18 10:40:00,40.3,40.33,40.29,40.3,107200.0,37.5242,37.5521,37.5149,37.5242,107200.0
2018-01-18 10:50:00,40.3,40.32,40.28,40.29,48948.0,37.5242,37.5428,37.5056,37.5149,48948.0
2018-01-18 11:00:00,40.29,40.31,40.28,40.29,24824.0,37.5149,37.5335,37.5056,37.5149,24824.0
2018-01-18 11:10:00,40.3,40.34,40.3,40.34,24588.0,37.5242,37.5615,37.5242,37.5615,24588.0
2018-01-18 11:20:00,40.34,40.35,40.27,40.29,66772.0,37.5615,37.5708,37.4963,37.5149,66772.0
2018-01-18 11:30:00,40.29,40.31,40.27,40.27,23624.0,37.5149,37.5335,37.4963,37.4963,23624.0
2018-01-18 11:40:00,40.26,40.27,40.21,40.24,33856.0,37.487,37.4963,37.4404,37.4683,33856.0
2018-01-18 11:50:00,40.24,40.27,40.24,40.27,12328.0,37.4683,37.4963,37.4683,37.4963,12328.0
2018-01-18 12:00:00,40.26,40.29,40.26,40.29,46872.0,37.487,37.5149,37.487,37.5149,46872.0
2018-01-18 12:10:00,40.29,40.33,40.29,40.32,21816.0,37.5149,37.5521,37.5149,37.5428,21816.0
2018-01-18 12:20:00,40.32,40.33,40.31,40.33,24220.0,37.5428,37.5521,37.5335,37.5521,24220.0
2018-01-18 12:30:00,40.33,40.35,40.32,40.35,18988.0,37.5521,37.5708,37.5428,37.5708,18988.0
2018-01-18 12:40:00,40.35,40.35,40.33,40.34,24120.0,37.5708,37.5708,37.5521,37.5615,24120.0
2018-01-18 12:50:00,40.34,40.35,40.33,40.33,31304.0,37.5615,37.5708,37.5521,37.5521,31304.0
2018-01-18 13:00:00,40.33,40.34,40.3,40.33,23432.0,37.5521,37.5615,37.5242,37.5521,23432.0
2018-01-18 13:10:00,40.33,40.35,40.32,40.33,30728.0,37.5521,37.5708,37.5428,37.5521,30728.0
2018-01-18 13:20:00,40.32,40.33,40.31,40.32,11484.0,37.5428,37.5521,37.5335,37.5428,11484.0
2018-01-18 13:30:00,40.32,40.33,40.32,40.32,16948.0,37.5428,37.5521,37.5428,37.5428,16948.0
2018-01-18 13:40:00,40.32,40.34,40.32,40.34,37048.0,37.5428,37.5615,37.5428,37.5615,37048.0
2018-01-18 13:50:00,40.34,40.37,40.32,40.37,75044.0,37.5615,37.5894,37.5428,37.5894,75044.0
2018-01-18 14:00:00,40.38,40.39,40.36,40.38,69004.0,37.5987,37.608,37.5801,37.5987,69004.0
2018-01-18 14:10:00,40.38,40.4,40.38,40.39,88860.0,37.5987,37.6173,37.5987,37.608,88860.0
2018-01-18 14:20:00,40.38,40.42,40.38,40.42,5684.0,37.5987,37.6359,37.5987,37.6359,5684.0
2018-01-18 14:30:00,40.41,40.43,40.41,40.42,59032.0,37.6266,37.6453,37.6266,37.6359,59032.0
2018-01-18 14:40:00,40.41,40.41,40.38,40.38,56988.0,37.6266,37.6266,37.5987,37.5987,56988.0
2018-01-18 14:50:00,40.38,40.4,40.38,40.4,49272.0,37.5987,37.6173,37.5987,37.6173,49272.0
2018-01-18 15:00:00,40.38,40.4,40.38,40.39,79728.0,37.5987,37.6173,37.5987,37.608,79728.0
2018-01-18 15:10:00,40.4,40.41,40.38,40.4,45252.0,37.6173,37.6266,37.5987,37.6173,45252.0
2018-01-18 15:20:00,40.4,40.41,40.35,40.35,47624.0,37.6173,37.6266,37.5708,37.5708,47624.0
2018-01-18 15:30:00,40.35,40.35,40.29,40.32,67724.0,37.5708,37.5708,37.5149,37.5428,67724.0
2018-01-18 15:40:00,40.32,40.34,40.32,40.33,83864.0,37.5428,37.5615,37.5428,37.5521,83864.0
2018-01-18 15:50:00,40.33,40.35,40.32,40.33,183224.0,37.5521,37.5708,37.5428,37.5521,183224.0
2018-01-19 09:30:00,40.47,40.49,40.44,40.49,66756.0,37.6825,37.7011,37.6546,37.7011,66756.0
2018-01-19 09:40:00,40.49,40.5,40.49,40.5,32956.0,37.7011,37.7104,37.7011,37.7104,32956.0
2018-01-19 09:50:00,40.49,40.49,40.43,40.45,30180.0,37.7011,37.7011,37.6453,37.6639,30180.0
2018-01-19 10:00:00,40.44,40.44,40.37,40.4,22944.0,37.6546,37.6546,37.5894,37.6173,22944.0
2018-01-19 10:10:00,40.42,40.42,40.38,40.4,15484.0,37.6359,37.6359,37.5987,37.6173,15484.0
2018-01-19 10:20:00,40.39,40.45,40.37,40.45,20288.0,37.608,37.6639,37.5894,37.6639,20288.0
2018-01-19 10:30:00,40.45,40.46,40.42,40.45,31828.0,37.6639,37.6732,37.6359,37.6639,31828.0
2018-01-19 10:40:00,40.46,40.46,40.41,40.41,205580.0,37.6732,37.6732,37.6266,37.6266,205580.0
2018-01-19 10:50:00,40.4,40.41,40.38,40.38,31500.0,37.6173,37.6266,37.5987,37.5987,31500.0
2018-01-19 11:00:00,40.39,40.39,40.34,40.36,158420.0,37.608,37.608,37.5615,37.5801,158420.0
2018-01-19 11:10:00,40.36,40.39,40.36,40.39,121500.0,37.5801,37.608,37.5801,37.608,121500.0
2018-01-19 11:20:00,40.39,40.43,40.39,40.42,52088.0,37.608,37.6453,37.608,37.6359,52088.0
2018-01-19 11:30:00,40.43,40.43,40.41,40.41,29596.0,37.6453,37.6453,37.6266,37.6266,29596.0
2018-01-19 11:40:00,40.41,40.43,40.41,40.42,107788.0,37.6266,37.6453,37.6266,37.6359,107788.0
2018-01-19 11:50:00,40.41,40.42,40.38,40.4,20320.0,37.6266,37.6359,37.5987,37.6173,20320.0
2018-01-19 12:00:00,40.4,40.42,40.39,40.42,71644.0,37.6173,37.6359,37.608,37.6359,71644.0
2018-01-19 12:10:00,40.41,40.42,40.39,40.41,23064.0,37.6266,37.6359,37.608,37.6266,23064.0
2018-01-19 12:20:00,40.42,40.42,40.41,40.42,8148.0,37.6359,37.6359,37.6266,37.6359,8148.0
2018-01-19 12:30:00,40.41,40.43,40.41,40.42,10236.0,37.6266,37.6453,37.6266,37.6359,10236.0
2018-01-19 12:40:00,40.42,40.44,40.42,40.44,12648.0,37.6359,37.6546,37.6359,37.6546,12648.0
2018-01-19 12:50:00,40.44,40.44,40.41,40.42,12248.0,37.6546,37.6546,37.6266,37.6359,12248.0
2018-01-19 13:00:00,40.42,40.43,40.4,40.41,9524.0,37.6359,37.6453,37.6173,37.6266,9524.0
2018-01-19 13:10:00,40.4,40.42,40.4,40.42,9004.0,37.6173,37.6359,37.6173,37.6359,9004.0
2018-01-19 13:20:00,40.42,40.43,40.4,40.42,22780.0,37.6359,37.6453,37.6173,37.6359,22780.0
2018-01-19 13:30:00,40.43,40.43,40.41,40.41,18164.0,37.6453,37.6453,37.6266,37.6266,18164.0
2018-01-19 13:40:00,40.41,40.43,40.4,40.4,25916.0,37.6266,37.6453,37.6173,37.6173,25916.0
2018-01-19 13:50:00,40.4,40.42,40.4,40.41,11452.0,37.6173,37.6359,37.6173,37.6266,11452.0
2018-01-19 14:00:00,40.41,40.45,40.41,40.45,38164.0,37.6266,37.6639,37.6266,37.6639,38164.0
2018-01-19 14:10:00,40.45,40.48,40.44,40.48,25836.0,37.6639,37.6918,37.6546,37.6918,25836.0
2018-01-19 14:20:00,40.49,40.49,40.46,40.47,44716.0,37.7011,37.7011,37.6732,37.6825,44716.0
2018-01-19 14:30:00,40.47,40.5,40.47,40.49,80400.0,37.6825,37.7104,37.6825,37.7011,80400.0
2018-01-19 14:40:00,40.48,40.48,40.47,40.47,40088.0,37.6918,37.6918,37.6825,37.6825,40088.0
2018-01-19 14:50:00,40.47,40.49,40.47,40.47,45056.0,37.6825,37.7011,37.6825,37.6825,45056.0
2018-01-19 15:00:00,40.47,40.47,40.45,40.47,15556.0,37.6825,37.6825,37.6639,37.6825,15556.0
2018-01-19 15:10:00,40.47,40.48,40.46,40.47,26656.0,37.6825,37.6918,37.6732,37.6825,26656.0
2018-01-19 15:20:00,40.47,40.51,40.47,40.5,115792.0,37.6825,37.7198,37.6825,37.7104,115792.0
2018-01-19 15:30:00,40.52,40.52,40.48,40.48,42216.0,37.7291,37.7291,37.6918,37.6918,42216.0
2018-01-19 15:40:00,40.47,40.48,40.47,40.48,34572.0,37.6825,37.6918,37.6825,37.6918,34572.0
2018-01-19 15:50:00,40.48,40.52,40.48,40.52,252040.0,37.6918,37.7291,37.6918,37.7291,252040.0
2018-01-22 09:30:00,40.48,40.49,40.46,40.46,95136.0,37.6918,37.7011,37.6732,37.6732,95136.0
2018-01-22 09:40:00,40.45,40.5,40.45,40.5,15564.0,37.6639,37.7104,37.6639,37.7104,15564.0
2018-01-22 09:50:00,40.5,40.52,40.49,40.51,24048.0,37.7104,37.7291,37.7011,37.7198,24048.0
2018-01-22 10:00:00,40.51,40.54,40.49,40.54,46176.0,37.7198,37.7477,37.7011,37.7477,46176.0
2018-01-22 10:10:00,40.53,40.62,40.53,40.62,41632.0,37.7384,37.8222,37.7384,37.8222,41632.0
2018-01-22 10:20:00,40.61,40.62,40.59,40.6,56496.0,37.8129,37.8222,37.7942,37.8036,56496.0
2018-01-22 10:30:00,40.62,40.65,40.6,40.63,221352.0,37.8222,37.8501,37.8036,37.8315,221352.0
2018-01-22 10:40:00,40.62,40.64,40.62,40.63,48388.0,37.8222,37.8408,37.8222,37.8315,48388.0
2018-01-22 10:50:00,40.63,40.63,40.59,40.59,31204.0,37.8315,37.8315,37.7942,37.7942,31204.0
2018-01-22 11:00:00,40.6,40.62,40.59,40.61,40540.0,37.8036,37.8222,37.7942,37.8129,40540.0
2018-01-22 11:10:00,40.62,40.62,40.59,40.6,48240.0,37.8222,37.8222,37.7942,37.8036,48240.0
2018-01-22 11:20:00,40.6,40.62,40.59,40.59,42120.0,37.8036,37.8222,37.7942,37.7942,42120.0
2018-01-22 11:30:00,40.58,40.62,40.57,40.62,39156.0,37.7849,37.8222,37.7756,37.8222,39156.0
2018-01-22 11:40:00,40.61,40.62,40.6,40.62,34196.0,37.8129,37.8222,37.8036,37.8222,34196.0
2018-01-22 11:50:00,40.62,40.66,40.61,40.66,22004.0,37.8222,37.8594,37.8129,37.8594,22004.0
2018-01-22 12:00:00,40.65,40.7,40.65,40.68,29200.0,37.8501,37.8967,37.8501,37.878,29200.0
2018-01-22 12:10:00,40.69,40.7,40.68,40.7,22400.0,37.8874,37.8967,37.878,37.8967,22400.0
2018-01-22 12:20:00,40.69,40.72,40.69,40.71,30640.0,37.8874,37.9153,37.8874,37.906,30640.0
2018-01-22 12:30:00,40.72,40.73,40.72,40.72,20316.0,37.9153,37.9246,37.9153,37.9153,20316.0
2018-01-22 12:40:00,40.72,40.73,40.72,40.73,29976.0,37.9153,37.9246,37.9153,37.9246,29976.0
2018-01-22 12:50:00,40.74,40.74,40.72,40.72,27168.0,37.9339,37.9339,37.9153,37.9153,27168.0
2018-01-22 13:00:00,40.71,40.72,40.7,40.71,17380.0,37.906,37.9153,37.8967,37.906,17380.0
2018-01-22 13:10:00,40.72,40.72,40.71,40.72,22744.0,37.9153,37.9153,37.906,37.9153,22744.0
2018-01-22 13:20:00,40.73,40.73,40.71,40.72,26100.0,37.9246,37.9246,37.906,37.9153,26100.0
2018-01-22 13:30:00,40.72,40.72,40.71,40.71,29828.0,37.9153,37.9153,37.906,37.906,29828.0
2018-01-22 13:40:00,40.71,40.73,40.71,40.72,12908.0,37.906,37.9246,37.906,37.9153,12908.0
2018-01-22 13:50:00,40.72,40.72,40.7,40.71,26852.0,37.9153,37.9153,37.8967,37.906,26852.0
2018-01-22 14:00:00,40.71,40.72,40.69,40.69,33452.0,37.906,37.9153,37.8874,37.8874,33452.0
2018-01-22 14:10:00,40.7,40.7,40.69,40.69,42208.0,37.8967,37.8967,37.8874,37.8874,42208.0
2018-01-22 14:20:00,40.69,40.69,40.65,40.67,32504.0,37.8874,37.8874,37.8501,37.8687,32504.0
2018-01-22 14:30:00,40.68,40.69,40.67,40.68,69916.0,37.878,37.8874,37.8687,37.878,69916.0
2018-01-22 14:40:00,40.68,40.71,40.67,40.71,29196.0,37.878,37.906,37.8687,37.906,29196.0
2018-01-22 14:50:00,40.7,40.71,40.69,40.69,20472.0,37.8967,37.906,37.8874,37.8874,20472.0
2018-01-22 15:00:00,40.7,40.71,40.69,40.7,51664.0,37.8967,37.906,37.8874,37.8967,51664.0
2018-01-22 15:10:00,40.7,40.71,40.7,40.71,31152.0,37.8967,37.906,37.8967,37.906,31152.0
2018-01-22 15:20:00,40.71,40.73,40.71,40.72,48152.0,37.906,37.9246,37.906,37.9153,48152.0
2018-01-22 15:30:00,40.71,40.73,40.71,40.72,73392.0,37.906,37.9246,37.906,37.9153,73392.0
2018-01-22 15:40:00,40.72,40.79,40.72,40.79,58776.0,37.9153,37.9805,37.9153,37.9805,58776.0
2018-01-22 15:50:00,40.79,40.82,40.77,40.82,126600.0,37.9805,38.0084,37.9618,38.0084,126600.0
2018-01-23 09:30:00,40.88,40.92,40.88,40.9,94240.0,38.0643,38.1015,38.0643,38.0829,94240.0
2018-01-23 09:40:00,40.91,40.98,40.9,40.97,87108.0,38.0922,38.1574,38.0829,38.1481,87108.0
2018-01-23 09:50:00,40.98,40.98,40.85,40.9,192556.0,38.1574,38.1574,38.0363,38.0829,192556.0
2018-01-23 10:00:00,40.89,40.93,40.88,40.92,27500.0,38.0736,38.1108,38.0643,38.1015,27500.0
2018-01-23 10:10:00,40.95,41.0,40.95,41.0,27344.0,38.1294,38.176,38.1294,38.176,27344.0
2018-01-23 10:20:00,40.99,40.99,40.93,40.99,8412.0,38.1667,38.1667,38.1108,38.1667,8412.0
2018-01-23 10:30:00,40.98,41.02,40.97,41.02,268156.0,38.1574,38.1946,38.1481,38.1946,268156.0
2018-01-23 10:40:00,41.02,41.03,41.01,41.01,139832.0,38.1946,38.2039,38.1853,38.1853,139832.0
2018-01-23 10:50:00,41.01,41.05,41.01,41.04,223128.0,38.1853,38.2226,38.1853,38.2132,223128.0
2018-01-23 11:00:00,41.04,41.06,41.02,41.03,24200.0,38.2132,38.2319,38.1946,38.2039,24200.0
2018-01-23 11:10:00,41.03,41.05,41.01,41.02,28348.0,38.2039,38.2226,38.1853,38.1946,28348.0
2018-01-23 11:20:00,41.03,41.04,41.02,41.03,22408.0,38.2039,38.2132,38.1946,38.2039,22408.0
2018-01-23 11:30:00,41.02,41.04,41.01,41.01,103188.0,38.1946,38.2132,38.1853,38.1853,103188.0
2018-01-23 11:40:00,41.01,41.02,40.98,40.99,103420.0,38.1853,38.1946,38.1574,38.1667,103420.0
2018-01-23 11:50:00,40.98,40.99,40.96,40.97,53368.0,38.1574,38.1667,38.1388,38.1481,53368.0
2018-01-23 12:00:00,40.96,40.99,40.95,40.95,130048.0,38.1388,38.1667,38.1294,38.1294,130048.0
2018-01-23 12:10:00,40.95,40.97,40.94,40.97,53324.0,38.1294,38.1481,38.1201,38.1481,53324.0
2018-01-23 12:20:00,40.96,40.98,40.96,40.97,36180.0,38.1388,38.1574,38.1388,38.1481,36180.0
2018-01-23 12:30:00,40.96,40.99,40.96,40.98,29900.0,38.1388,38.1667,38.1388,38.1574,29900.0
2018-01-23 12:40:00,40.98,40.98,40.96,40.96,27164.0,38.1574,38.1574,38.1388,38.1388,27164.0
2018-01-23 12:50:00,40.95,40.96,40.93,40.96,34900.0,38.1294,38.1388,38.1108,38.1388,34900.0
2018-01-23 13:00:00,40.95,40.98,40.95,40.97,37584.0,38.1294,38.1574,38.1294,38.1481,37584.0
2018-01-23 13:10:00,40.97,40.97,40.94,40.95,47700.0,38.1481,38.1481,38.1201,38.1294,47700.0
2018-01-23 13:20:00,40.94,40.97,40.94,40.97,27512.0,38.1201,38.1481,38.1201,38.1481,27512.0
2018-01-23 13:30:00,40.97,40.98,40.97,40.98,34252.0,38.1481,38.1574,38.1481,38.1574,34252.0
2018-01-23 13:40:00,40.98,41.01,40.98,41.01,42904.0,38.1574,38.1853,38.1574,38.1853,42904.0
2018-01-23 13:50:00,41.01,41.02,41.0,41.01,44616.0,38.1853,38.1946,38.176,38.1853,44616.0
2018-01-23 14:00:00,41.01,41.01,40.99,41.0,21756.0,38.1853,38.1853,38.1667,38.176,21756.0
2018-01-23 14:10:00,40.99,41.0,40.93,40.93,1111612.0,38.1667,38.176,38.1108,38.1108,1111612.0
2018-01-23 14:20:00,40.92,40.95,40.91,40.95,44716.0,38.1015,38.1294,38.0922,38.1294,44716.0
2018-01-23 14:30:00,40.94,40.97,40.93,40.97,32140.0,38.1201,38.1481,38.1108,38.1481,32140.0
2018-01-23 14:40:00,40.97,40.98,40.96,40.98,84868.0,38.1481,38.1574,38.1388,38.1574,84868.0
2018-01-23 14:50:00,40.98,41.0,40.97,40.97,115048.0,38.1574,38.176,38.1481,38.1481,115048.0
2018-01-23 15:00:00,40.97,40.98,40.96,40.97,35728.0,38.1481,38.1574,38.1388,38.1481,35728.0
2018-01-23 15:10:00,40.98,40.98,40.94,40.95,44352.0,38.1574,38.1574,38.1201,38.1294,44352.0
2018-01-23 15:20:00,40.95,40.98,40.95,40.97,54544.0,38.1294,38.1574,38.1294,38.1481,54544.0
2018-01-23 15:30:00,40.98,40.99,40.97,40.99,182572.0,38.1574,38.1667,38.1481,38.1667,182572.0
2018-01-23 15:40:00,40.98,41.02,40.97,41.02,38716.0,38.1574,38.1946,38.1481,38.1946,38716.0
2018-01-23 15:50:00,41.02,41.02,40.98,40.99,158588.0,38.1946,38.1946,38.1574,38.1667,158588.0
2018-01-24 09:30:00,41.09,41.1,41.01,41.02,117044.0,38.2598,38.2691,38.1853,38.1946,117044.0
2018-01-24 09:40:00,41.02,41.07,41.02,41.03,39800.0,38.1946,38.2412,38.1946,38.2039,39800.0
2018-01-24 09:50:00,41.02,41.09,41.0,41.09,60632.0,38.1946,38.2598,38.176,38.2598,60632.0
2018-01-24 10:00:00,41.09,41.13,41.08,41.13,222752.0,38.2598,38.297,38.2505,38.297,222752.0
2018-01-24 10:10:00,41.12,41.16,41.1,41.11,22744.0,38.2877,38.325,38.2691,38.2784,22744.0
2018-01-24 10:20:00,41.1,41.13,41.1,41.13,54716.0,38.2691,38.297,38.2691,38.297,54716.0
2018-01-24 10:30:00,41.13,41.17,41.13,41.13,54788.0,38.297,38.3343,38.297,38.297,54788.0
2018-01-24 10:40:00,41.14,41.15,41.13,41.13,33492.0,38.3064,38.3157,38.297,38.297,33492.0
2018-01-24 10:50:00,41.13,41.13,41.06,41.07,54804.0,38.297,38.297,38.2319,38.2412,54804.0
2018-01-24 11:00:00,41.09,41.11,41.07,41.07,44420.0,38.2598,38.2784,38.2412,38.2412,44420.0
2018-01-24 11:10:00,41.05,41.05,40.92,40.97,162484.0,38.2226,38.2226,38.1015,38.1481,162484.0
2018-01-24 11:20:00,40.98,41.01,40.95,40.96,86304.0,38.1574,38.1853,38.1294,38.1388,86304.0
2018-01-24 11:30:00,40.95,40.95,40.82,40.87,182268.0,38.1294,38.1294,38.0084,38.055,182268.0
2018-01-24 11:40:00,40.87,40.94,40.86,40.9,78848.0,38.055,38.1201,38.0456,38.0829,78848.0
2018-01-24 11:50:00,40.91,40.96,40.9,40.94,31444.0,38.0922,38.1388,38.0829,38.1201,31444.0
2018-01-24 12:00:00,40.93,40.93,40.88,40.92,16428.0,38.1108,38.1108,38.0643,38.1015,16428.0
2018-01-24 12:10:00,40.91,40.93,40.9,40.92,14812.0,38.0922,38.1108,38.0829,38.1015,14812.0
2018-01-24 12:20:00,40.9,40.9,40.84,40.86,26124.0,38.0829,38.0829,38.027,38.0456,26124.0
2018-01-24 12:30:00,40.87,40.87,40.81,40.81,18772.0,38.055,38.055,37.9991,37.9991,18772.0
2018-01-24 12:40:00,40.79,40.82,40.77,40.81,22936.0,37.9805,38.0084,37.9618,37.9991,22936.0
2018-01-24 12:50:00,40.82,40.84,40.8,40.83,29132.0,38.0084,38.027,37.9898,38.0177,29132.0
2018-01-24 13:00:00,40.82,40.82,40.72,40.72,37552.0,38.0084,38.0084,37.9153,37.9153,37552.0
2018-01-24 13:10:00,40.71,40.73,40.68,40.7,51756.0,37.906,37.9246,37.878,37.8967,51756.0
2018-01-24 13:20:00,40.68,40.8,40.68,40.8,55800.0,37.878,37.9898,37.878,37.9898,55800.0
2018-01-24 13:30:00,40.79,40.87,40.79,40.84,274248.0,37.9805,38.055,37.9805,38.027,274248.0
2018-01-24 13:40:00,40.84,40.9,40.83,40.89,28820.0,38.027,38.0829,38.0177,38.0736,28820.0
2018-01-24 13:50:00,40.9,40.93,40.86,40.88,36684.0,38.0829,38.1108,38.0456,38.0643,36684.0
2018-01-24 14:00:00,40.88,40.91,40.87,40.88,48800.0,38.0643,38.0922,38.055,38.0643,48800.0
2018-01-24 14:10:00,40.89,40.94,40.87,40.93,25788.0,38.0736,38.1201,38.055,38.1108,25788.0
2018-01-24 14:20:00,40.94,40.95,40.92,40.94,42360.0,38.1201,38.1294,38.1015,38.1201,42360.0
2018-01-24 14:30:00,40.95,40.95,40.91,40.94,26368.0,38.1294,38.1294,38.0922,38.1201,26368.0
2018-01-24 14:40:00,40.93,40.99,40.92,40.97,30800.0,38.1108,38.1667,38.1015,38.1481,30800.0
2018-01-24 14:50:00,40.98,40.98,40.94,40.94,33404.0,38.1574,38.1574,38.1201,38.1201,33404.0
2018-01-24 15:00:00,40.95,40.95,40.89,40.92,93060.0,38.1294,38.1294,38.0736,38.1015,93060.0
2018-01-24 15:10:00,40.92,40.93,40.87,40.88,86260.0,38.1015,38.1108,38.055,38.0643,86260.0
2018-01-24 15:20:00,40.88,40.91,40.88,40.9,46376.0,38.0643,38.0922,38.0643,38.0829,46376.0
2018-01-24 15:30:00,40.9,40.91,40.87,40.88,80380.0,38.0829,38.0922,38.055,38.0643,80380.0
2018-01-24 15:40:00,40.88,40.96,40.87,40.94,123692.0,38.0643,38.1388,38.055,38.1201,123692.0
2018-01-24 15:50:00,40.93,40.93,40.87,40.88,158440.0,38.1108,38.1108,38.055,38.0643,158440.0
2018-01-25 09:30:00,41.07,41.09,41.01,41.02,102132.0,38.2412,38.2598,38.1853,38.1946,102132.0
2018-01-25 09:40:00,41.0,41.07,41.0,41.02,73964.0,38.176,38.2412,38.176,38.1946,73964.0
2018-01-25 09:50:00,41.02,41.02,40.8,40.84,137296.0,38.1946,38.1946,37.9898,38.027,137296.0
2018-01-25 10:00:00,40.84,40.94,40.82,40.86,82452.0,38.027,38.1201,38.0084,38.0456,82452.0
2018-01-25 10:10:00,40.86,40.91,40.83,40.91,49524.0,38.0456,38.0922,38.0177,38.0922,49524.0
2018-01-25 10:20:00,40.91,40.93,40.86,40.88,18408.0,38.0922,38.1108,38.0456,38.0643,18408.0
2018-01-25 10:30:00,40.89,40.98,40.89,40.94,50260.0,38.0736,38.1574,38.0736,38.1201,50260.0
2018-01-25 10:40:00,40.93,40.94,40.87,40.9,44336.0,38.1108,38.1201,38.055,38.0829,44336.0
2018-01-25 10:50:00,40.91,40.95,40.9,40.94,172328.0,38.0922,38.1294,38.0829,38.1201,172328.0
2018-01-25 11:00:00,40.94,40.98,40.93,40.96,33504.0,38.1201,38.1574,38.1108,38.1388,33504.0
2018-01-25 11:10:00,40.96,40.99,40.96,40.97,49176.0,38.1388,38.1667,38.1388,38.1481,49176.0
2018-01-25 11:20:00,40.97,40.99,40.95,40.99,40164.0,38.1481,38.1667,38.1294,38.1667,40164.0
2018-01-25 11:30:00,41.0,41.02,40.98,41.02,92256.0,38.176,38.1946,38.1574,38.1946,92256.0
2018-01-25 11:40:00,41.02,41.05,41.02,41.02,121096.0,38.1946,38.2226,38.1946,38.1946,121096.0
2018-01-25 11:50:00,41.03,41.05,41.02,41.03,27924.0,38.2039,38.2226,38.1946,38.2039,27924.0
2018-01-25 12:00:00,41.04,41.06,41.03,41.05,32020.0,38.2132,38.2319,38.2039,38.2226,32020.0
2018-01-25 12:10:00,41.06,41.08,41.06,41.08,78868.0,38.2319,38.2505,38.2319,38.2505,78868.0
2018-01-25 12:20:00,41.08,41.08,41.02,41.04,38804.0,38.2505,38.2505,38.1946,38.2132,38804.0
2018-01-25 12:30:00,41.05,41.05,41.02,41.03,23300.0,38.2226,38.2226,38.1946,38.2039,23300.0
2018-01-25 12:40:00,41.02,41.03,41.0,41.02,22028.0,38.1946,38.2039,38.176,38.1946,22028.0
2018-01-25 12:50:00,41.02,41.02,40.98,40.99,33168.0,38.1946,38.1946,38.1574,38.1667,33168.0
2018-01-25 13:00:00,40.98,40.98,40.94,40.98,40508.0,38.1574,38.1574,38.1201,38.1574,40508.0
2018-01-25 13:10:00,40.98,41.01,40.98,41.01,10188.0,38.1574,38.1853,38.1574,38.1853,10188.0
2018-01-25 13:20:00,41.0,41.0,40.99,40.99,34456.0,38.176,38.176,38.1667,38.1667,34456.0
2018-01-25 13:30:00,40.99,41.01,40.98,41.01,17620.0,38.1667,38.1853,38.1574,38.1853,17620.0
2018-01-25 13:40:00,41.01,41.02,41.01,41.02,13936.0,38.1853,38.1946,38.1853,38.1946,13936.0
2018-01-25 13:50:00,41.02,41.05,41.02,41.03,26288.0,38.1946,38.2226,38.1946,38.2039,26288.0
2018-01-25 14:00:00,41.03,41.03,41.0,41.03,125316.0,38.2039,38.2039,38.176,38.2039,125316.0
2018-01-25 14:10:00,41.01,41.01,40.91,40.96,181912.0,38.1853,38.1853,38.0922,38.1388,181912.0
2018-01-25 14:20:00,40.97,40.97,40.94,40.96,36520.0,38.1481,38.1481,38.1201,38.1388,36520.0
2018-01-25 14:30:00,40.96,40.97,40.88,40.88,28436.0,38.1388,38.1481,38.0643,38.0643,28436.0
2018-01-25 14:40:00,40.89,40.9,40.84,40.87,66872.0,38.0736,38.0829,38.027,38.055,66872.0
2018-01-25 14:50:00,40.88,40.9,40.83,40.85,60360.0,38.0643,38.0829,38.0177,38.0363,60360.0
2018-01-25 15:00:00,40.85,40.87,40.83,40.85,55676.0,38.0363,38.055,38.0177,38.0363,55676.0
2018-01-25 15:10:00,40.83,40.88,40.79,40.87,91452.0,38.0177,38.0643,37.9805,38.055,91452.0
2018-01-25 15:20:00,40.87,40.92,40.87,40.89,72412.0,38.055,38.1015,38.055,38.0736,72412.0
2018-01-25 15:30:00,40.89,40.91,40.87,40.88,55500.0,38.0736,38.0922,38.055,38.0643,55500.0
2018-01-25 15:40:00,40.88,40.92,40.87,40.91,1053064.0,38.0643,38.1015,38.055,38.0922,1053064.0
2018-01-25 15:50:00,40.91,40.95,40.91,40.93,173304.0,38.0922,38.1294,38.0922,38.1108,173304.0
2018-01-26 09:30:00,41.11,41.11,41.06,41.09,106164.0,38.2784,38.2784,38.2319,38.2598,106164.0
2018-01-26 09:40:00,41.09,41.12,41.06,41.12,44592.0,38.2598,38.2877,38.2319,38.2877,44592.0
2018-01-26 09:50:00,41.12,41.16,41.1,41.15,336340.0,38.2877,38.325,38.2691,38.3157,336340.0
2018-01-26 10:00:00,41.15,41.17,41.15,41.16,25132.0,38.3157,38.3343,38.3157,38.325,25132.0
2018-01-26 10:10:00,41.16,41.16,41.09,41.14,43316.0,38.325,38.325,38.2598,38.3064,43316.0
2018-01-26 10:20:00,41.15,41.15,41.13,41.15,20120.0,38.3157,38.3157,38.297,38.3157,20120.0
2018-01-26 10:30:00,41.14,41.21,41.14,41.21,79984.0,38.3064,38.3715,38.3064,38.3715,79984.0
2018-01-26 10:40:00,41.21,41.24,41.2,41.21,20184.0,38.3715,38.3995,38.3622,38.3715,20184.0
2018-01-26 10:50:00,41.21,41.23,41.21,41.22,37672.0,38.3715,38.3902,38.3715,38.3808,37672.0
2018-01-26 11:00:00,41.22,41.23,41.19,41.23,42860.0,38.3808,38.3902,38.3529,38.3902,42860.0
2018-01-26 11:10:00,41.23,41.24,41.21,41.24,22272.0,38.3902,38.3995,38.3715,38.3995,22272.0
2018-01-26 11:20:00,41.24,41.25,41.23,41.24,64728.0,38.3995,38.4088,38.3902,38.3995,64728.0
2018-01-26 11:30:00,41.24,41.25,41.22,41.22,62312.0,38.3995,38.4088,38.3808,38.3808,62312.0
2018-01-26 11:40:00,41.22,41.24,41.21,41.23,27636.0,38.3808,38.3995,38.3715,38.3902,27636.0
2018-01-26 11:50:00,41.23,41.23,41.19,41.21,14408.0,38.3902,38.3902,38.3529,38.3715,14408.0
2018-01-26 12:00:00,41.21,41.21,41.19,41.2,7864.0,38.3715,38.3715,38.3529,38.3622,7864.0
2018-01-26 12:10:00,41.2,41.21,41.19,41.21,18232.0,38.3622,38.3715,38.3529,38.3715,18232.0
2018-01-26 12:20:00,41.21,41.23,41.2,41.22,47396.0,38.3715,38.3902,38.3622,38.3808,47396.0
2018-01-26 12:30:00,41.22,41.24,41.21,41.23,48388.0,38.3808,38.3995,38.3715,38.3902,48388.0
2018-01-26 12:40:00,41.24,41.25,41.22,41.24,196632.0,38.3995,38.4088,38.3808,38.3995,196632.0
2018-01-26 12:50:00,41.26,41.27,41.25,41.25,35244.0,38.4181,38.4274,38.4088,38.4088,35244.0
2018-01-26 13:00:00,41.25,41.27,41.25,41.26,31796.0,38.4088,38.4274,38.4088,38.4181,31796.0
2018-01-26 13:10:00,41.26,41.28,41.26,41.27,11696.0,38.4181,38.4367,38.4181,38.4274,11696.0
2018-01-26 13:20:00,41.29,41.29,41.27,41.28,93420.0,38.446,38.446,38.4274,38.4367,93420.0
2018-01-26 13:30:00,41.28,41.3,41.28,41.3,35588.0,38.4367,38.4553,38.4367,38.4553,35588.0
2018-01-26 13:40:00,41.3,41.31,41.29,41.31,13096.0,38.4553,38.4646,38.446,38.4646,13096.0
2018-01-26 13:50:00,41.31,41.34,41.31,41.33,81396.0,38.4646,38.4926,38.4646,38.4833,81396.0
2018-01-26 14:00:00,41.33,41.34,41.32,41.33,30796.0,38.4833,38.4926,38.474,38.4833,30796.0
2018-01-26 14:10:00,41.33,41.35,41.33,41.34,26760.0,38.4833,38.5019,38.4833,38.4926,26760.0
2018-01-26 14:20:00,41.34,41.35,41.3,41.31,29864.0,38.4926,38.5019,38.4553,38.4646,29864.0
2018-01-26 14:30:00,41.31,41.34,41.3,41.34,30800.0,38.4646,38.4926,38.4553,38.4926,30800.0
2018-01-26 14:40:00,41.34,41.35,41.33,41.35,126916.0,38.4926,38.5019,38.4833,38.5019,126916.0
2018-01-26 14:50:00,41.35,41.35,41.33,41.35,33224.0,38.5019,38.5019,38.4833,38.5019,33224.0
2018-01-26 15:00:00,41.34,41.39,41.34,41.38,74256.0,38.4926,38.5391,38.4926,38.5298,74256.0
2018-01-26 15:10:00,41.4,41.43,41.39,41.42,44756.0,38.5484,38.5764,38.5391,38.5671,44756.0
2018-01-26 15:20:00,41.42,41.42,41.41,41.41,60448.0,38.5671,38.5671,38.5578,38.5578,60448.0
2018-01-26 15:30:00,41.42,41.45,41.41,41.45,74064.0,38.5671,38.595,38.5578,38.595,74064.0
2018-01-26 15:40:00,41.45,41.47,41.44,41.45,167308.0,38.595,38.6136,38.5857,38.595,167308.0
2018-01-26 15:50:00,41.46,41.5,41.46,41.5,387516.0,38.6043,38.6416,38.6043,38.6416,387516.0
2018-01-29 09:30:00,41.42,41.46,41.38,41.46,94156.0,38.5671,38.6043,38.5298,38.6043,94156.0
2018-01-29 09:40:00,41.46,41.51,41.45,41.45,88504.0,38.6043,38.6509,38.595,38.595,88504.0
2018-01-29 09:50:00,41.45,41.47,41.41,41.46,58360.0,38.595,38.6136,38.5578,38.6043,58360.0
2018-01-29 10:00:00,41.46,41.46,41.36,41.37,121812.0,38.6043,38.6043,38.5112,38.5205,121812.0
2018-01-29 10:10:00,41.39,41.4,41.34,41.34,48040.0,38.5391,38.5484,38.4926,38.4926,48040.0
2018-01-29 10:20:00,41.34,41.39,41.33,41.39,63352.0,38.4926,38.5391,38.4833,38.5391,63352.0
2018-01-29 10:30:00,41.39,41.39,41.29,41.3,53104.0,38.5391,38.5391,38.446,38.4553,53104.0
2018-01-29 10:40:00,41.31,41.31,41.23,41.28,52140.0,38.4646,38.4646,38.3902,38.4367,52140.0
2018-01-29 10:50:00,41.28,41.32,41.27,41.3,42808.0,38.4367,38.474,38.4274,38.4553,42808.0
2018-01-29 11:00:00,41.28,41.29,41.24,41.24,46572.0,38.4367,38.446,38.3995,38.3995,46572.0
2018-01-29 11:10:00,41.23,41.27,41.21,41.27,81880.0,38.3902,38.4274,38.3715,38.4274,81880.0
2018-01-29 11:20:00,41.26,41.32,41.26,41.3,106276.0,38.4181,38.474,38.4181,38.4553,106276.0
2018-01-29 11:30:00,41.3,41.33,41.29,41.33,105716.0,38.4553,38.4833,38.446,38.4833,105716.0
2018-01-29 11:40:00,41.33,41.38,41.29,41.35,96312.0,38.4833,38.5298,38.446,38.5019,96312.0
2018-01-29 11:50:00,41.34,41.36,41.32,41.32,26320.0,38.4926,38.5112,38.474,38.474,26320.0
2018-01-29 12:00:00,41.32,41.33,41.29,41.32,35988.0,38.474,38.4833,38.446,38.474,35988.0
2018-01-29 12:10:00,41.32,41.36,41.31,41.36,56300.0,38.474,38.5112,38.4646,38.5112,56300.0
2018-01-29 12:20:00,41.35,41.36,41.32,41.35,44084.0,38.5019,38.5112,38.474,38.5019,44084.0
2018-01-29 12:30:00,41.36,41.36,41.33,41.33,17232.0,38.5112,38.5112,38.4833,38.4833,17232.0
2018-01-29 12:40:00,41.34,41.34,41.32,41.33,25888.0,38.4926,38.4926,38.474,38.4833,25888.0
2018-01-29 12:50:00,41.32,41.4,41.32,41.39,29380.0,38.474,38.5484,38.474,38.5391,29380.0
2018-01-29 13:00:00,41.4,41.41,41.38,41.4,17076.0,38.5484,38.5578,38.5298,38.5484,17076.0
2018-01-29 13:10:00,41.4,41.42,41.4,41.41,67400.0,38.5484,38.5671,38.5484,38.5578,67400.0
2018-01-29 13:20:00,41.4,41.41,41.39,41.4,28932.0,38.5484,38.5578,38.5391,38.5484,28932.0
2018-01-29 13:30:00,41.4,41.4,41.37,41.38,42160.0,38.5484,38.5484,38.5205,38.5298,42160.0
2018-01-29 13:40:00,41.38,41.38,41.36,41.36,19772.0,38.5298,38.5298,38.5112,38.5112,19772.0
2018-01-29 13:50:00,41.36,41.37,41.35,41.36,32320.0,38.5112,38.5205,38.5019,38.5112,32320.0
2018-01-29 14:00:00,41.37,41.38,41.35,41.36,41156.0,38.5205,38.5298,38.5019,38.5112,41156.0
2018-01-29 14:10:00,41.36,41.38,41.33,41.36,31424.0,38.5112,38.5298,38.4833,38.5112,31424.0
2018-01-29 14:20:00,41.35,41.37,41.33,41.34,19992.0,38.5019,38.5205,38.4833,38.4926,19992.0
2018-01-29 14:30:00,41.33,41.34,41.31,41.31,57380.0,38.4833,38.4926,38.4646,38.4646,57380.0
2018-01-29 14:40:00,41.28,41.33,41.28,41.31,130832.0,38.4367,38.4833,38.4367,38.4646,130832.0
2018-01-29 14:50:00,41.31,41.33,41.3,41.32,51616.0,38.4646,38.4833,38.4553,38.474,51616.0
2018-01-29 15:00:00,41.33,41.34,41.31,41.33,21160.0,38.4833,38.4926,38.4646,38.4833,21160.0
2018-01-29 15:10:00,41.33,41.35,41.33,41.35,45160.0,38.4833,38.5019,38.4833,38.5019,45160.0
2018-01-29 15:20:00,41.34,41.34,41.27,41.27,114368.0,38.4926,38.4926,38.4274,38.4274,114368.0
2018-01-29 15:30:00,41.27,41.29,41.25,41.25,71020.0,38.4274,38.446,38.4088,38.4088,71020.0
2018-01-29 15:40:00,41.25,41.25,41.18,41.19,190624.0,38.4088,38.4088,38.3436,38.3529,190624.0
2018-01-29 15:50:00,41.19,41.31,41.19,41.22,414340.0,38.3529,38.4646,38.3529,38.3808,414340.0
2018-01-30 09:30:00,40.84,40.94,40.77,40.89,206060.0,38.027,38.1201,37.9618,38.0736,206060.0
2018-01-30 09:40:00,40.9,40.92,40.82,40.82,115668.0,38.0829,38.1015,38.0084,38.0084,115668.0
2018-01-30 09:50:00,40.81,40.85,40.77,40.77,196020.0,37.9991,38.0363,37.9618,37.9618,196020.0
2018-01-30 10:00:00,40.79,40.81,40.68,40.74,114280.0,37.9805,37.9991,37.878,37.9339,114280.0
2018-01-30 10:10:00,40.74,40.77,40.73,40.74,134728.0,37.9339,37.9618,37.9246,37.9339,134728.0
2018-01-30 10:20:00,40.74,40.85,40.72,40.85,129108.0,37.9339,38.0363,37.9153,38.0363,129108.0
2018-01-30 10:30:00,40.87,40.91,40.86,40.91,96560.0,38.055,38.0922,38.0456,38.0922,96560.0
2018-01-30 10:40:00,40.91,40.91,40.84,40.85,19628.0,38.0922,38.0922,38.027,38.0363,19628.0
2018-01-30 10:50:00,40.84,40.97,40.83,40.96,39296.0,38.027,38.1481,38.0177,38.1388,39296.0
2018-01-30 11:00:00,40.96,41.01,40.93,40.98,144908.0,38.1388,38.1853,38.1108,38.1574,144908.0
2018-01-30 11:10:00,40.99,41.0,40.95,40.97,85780.0,38.1667,38.176,38.1294,38.1481,85780.0
2018-01-30 11:20:00,40.98,40.98,40.9,40.9,59964.0,38.1574,38.1574,38.0829,38.0829,59964.0
2018-01-30 11:30:00,40.91,40.93,40.88,40.89,87552.0,38.0922,38.1108,38.0643,38.0736,87552.0
2018-01-30 11:40:00,40.89,40.98,40.89,40.92,79248.0,38.0736,38.1574,38.0736,38.1015,79248.0
2018-01-30 11:50:00,40.92,40.93,40.85,40.85,34304.0,38.1015,38.1108,38.0363,38.0363,34304.0
2018-01-30 12:00:00,40.86,40.88,40.83,40.88,76008.0,38.0456,38.0643,38.0177,38.0643,76008.0
2018-01-30 12:10:00,40.87,40.9,40.86,40.87,52712.0,38.055,38.0829,38.0456,38.055,52712.0
2018-01-30 12:20:00,40.88,40.89,40.85,40.85,23804.0,38.0643,38.0736,38.0363,38.0363,23804.0
2018-01-30 12:30:00,40.85,40.87,40.84,40.84,21612.0,38.0363,38.055,38.027,38.027,21612.0
2018-01-30 12:40:00,40.84,40.87,40.8,40.8,34596.0,38.027,38.055,37.9898,37.9898,34596.0
2018-01-30 12:50:00,40.81,40.85,40.81,40.84,52100.0,37.9991,38.0363,37.9991,38.027,52100.0
2018-01-30 13:00:00,40.84,40.84,40.75,40.77,88340.0,38.027,38.027,37.9432,37.9618,88340.0
2018-01-30 13:10:00,40.79,40.82,40.76,40.8,28564.0,37.9805,38.0084,37.9525,37.9898,28564.0
2018-01-30 13:20:00,40.78,40.8,40.74,40.77,75068.0,37.9712,37.9898,37.9339,37.9618,75068.0
2018-01-30 13:30:00,40.77,40.83,40.76,40.83,28672.0,37.9618,38.0177,37.9525,38.0177,28672.0
2018-01-30 13:40:00,40.83,40.86,40.83,40.86,47904.0,38.0177,38.0456,38.0177,38.0456,47904.0
2018-01-30 13:50:00,40.85,40.89,40.85,40.87,45908.0,38.0363,38.0736,38.0363,38.055,45908.0
2018-01-30 14:00:00,40.87,40.9,40.87,40.87,43532.0,38.055,38.0829,38.055,38.055,43532.0
2018-01-30 14:10:00,40.87,40.92,40.86,40.88,52692.0,38.055,38.1015,38.0456,38.0643,52692.0
2018-01-30 14:20:00,40.88,40.88,40.85,40.87,40892.0,38.0643,38.0643,38.0363,38.055,40892.0
2018-01-30 14:30:00,40.87,40.87,40.79,40.8,45968.0,38.055,38.055,37.9805,37.9898,45968.0
2018-01-30 14:40:00,40.8,40.81,40.78,40.81,32136.0,37.9898,37.9991,37.9712,37.9991,32136.0
2018-01-30 14:50:00,40.81,40.82,40.77,40.8,56816.0,37.9991,38.0084,37.9618,37.9898,56816.0
2018-01-30 15:00:00,40.78,40.82,40.78,40.81,125748.0,37.9712,38.0084,37.9712,37.9991,125748.0
2018-01-30 15:10:00,40.81,40.87,40.81,40.87,131056.0,37.9991,38.055,37.9991,38.055,131056.0
2018-01-30 15:20:00,40.86,40.88,40.84,40.88,47404.0,38.0456,38.0643,38.027,38.0643,47404.0
2018-01-30 15:30:00,40.88,40.93,40.86,40.9,72856.0,38.0643,38.1108,38.0456,38.0829,72856.0
2018-01-30 15:40:00,40.9,40.91,40.87,40.88,161112.0,38.0829,38.0922,38.055,38.0643,161112.0
2018-01-30 15:50:00,40.88,40.89,40.81,40.82,342508.0,38.0643,38.0736,37.9991,38.0084,342508.0
2018-01-31 09:30:00,41.08,41.15,41.06,41.13,227624.0,38.2505,38.3157,38.2319,38.297,227624.0
2018-01-31 09:40:00,41.13,41.14,41.06,41.06,38488.0,38.297,38.3064,38.2319,38.2319,38488.0
2018-01-31 09:50:00,41.07,41.08,41.04,41.06,25140.0,38.2412,38.2505,38.2132,38.2319,25140.0
2018-01-31 10:00:00,41.07,41.07,41.02,41.05,30736.0,38.2412,38.2412,38.1946,38.2226,30736.0
2018-01-31 10:10:00,41.06,41.1,41.05,41.09,15888.0,38.2319,38.2691,38.2226,38.2598,15888.0
2018-01-31 10:20:00,41.08,41.1,41.05,41.05,47256.0,38.2505,38.2691,38.2226,38.2226,47256.0
2018-01-31 10:30:00,41.06,41.08,41.05,41.06,36428.0,38.2319,38.2505,38.2226,38.2319,36428.0
2018-01-31 10:40:00,41.07,41.07,40.99,41.03,45968.0,38.2412,38.2412,38.1667,38.2039,45968.0
2018-01-31 10:50:00,41.04,41.04,40.97,40.99,67520.0,38.2132,38.2132,38.1481,38.1667,67520.0
2018-01-31 11:00:00,40.99,41.0,40.97,40.97,21976.0,38.1667,38.176,38.1481,38.1481,21976.0
2018-01-31 11:10:00,40.96,40.99,40.95,40.96,41776.0,38.1388,38.1667,38.1294,38.1388,41776.0
2018-01-31 11:20:00,40.96,40.99,40.94,40.94,33540.0,38.1388,38.1667,38.1201,38.1201,33540.0
2018-01-31 11:30:00,40.94,41.0,40.94,40.99,24032.0,38.1201,38.176,38.1201,38.1667,24032.0
2018-01-31 11:40:00,41.0,41.0,40.96,40.97,23820.0,38.176,38.176,38.1388,38.1481,23820.0
2018-01-31 11:50:00,40.96,40.96,40.92,40.92,32884.0,38.1388,38.1388,38.1015,38.1015,32884.0
2018-01-31 12:00:00,40.91,40.95,40.91,40.94,15084.0,38.0922,38.1294,38.0922,38.1201,15084.0
2018-01-31 12:10:00,40.94,40.96,40.94,40.96,13844.0,38.1201,38.1388,38.1201,38.1388,13844.0
2018-01-31 12:20:00,40.97,40.99,40.97,40.99,8176.0,38.1481,38.1667,38.1481,38.1667,8176.0
2018-01-31 12:30:00,40.98,41.01,40.98,41.0,16932.0,38.1574,38.1853,38.1574,38.176,16932.0
2018-01-31 12:40:00,41.01,41.01,40.98,40.99,21424.0,38.1853,38.1853,38.1574,38.1667,21424.0
2018-01-31 12:50:00,40.98,40.99,40.98,40.99,18496.0,38.1574,38.1667,38.1574,38.1667,18496.0
2018-01-31 13:00:00,40.99,41.02,40.99,41.0,47560.0,38.1667,38.1946,38.1667,38.176,47560.0
2018-01-31 13:10:00,40.99,41.01,40.99,41.01,25656.0,38.1667,38.1853,38.1667,38.1853,25656.0
2018-01-31 13:20:00,41.0,41.05,41.0,41.04,7812.0,38.176,38.2226,38.176,38.2132,7812.0
2018-01-31 13:30:00,41.04,41.05,41.01,41.01,65160.0,38.2132,38.2226,38.1853,38.1853,65160.0
2018-01-31 13:40:00,41.02,41.02,40.99,41.0,14444.0,38.1946,38.1946,38.1667,38.176,14444.0
2018-01-31 13:50:00,40.99,41.01,40.99,41.01,2629420.0,38.1667,38.1853,38.1667,38.1853,2629420.0
2018-01-31 14:00:00,40.98,41.06,40.97,41.01,84324.0,38.1574,38.2319,38.1481,38.1853,84324.0
2018-01-31 14:10:00,41.01,41.01,40.94,40.97,55752.0,38.1853,38.1853,38.1201,38.1481,55752.0
2018-01-31 14:20:00,40.97,40.97,40.87,40.91,151088.0,38.1481,38.1481,38.055,38.0922,151088.0
2018-01-31 14:30:00,40.9,40.92,40.86,40.88,40768.0,38.0829,38.1015,38.0456,38.0643,40768.0
2018-01-31 14:40:00,40.9,40.91,40.81,40.82,42812.0,38.0829,38.0922,37.9991,38.0084,42812.0
2018-01-31 14:50:00,40.81,40.84,40.77,40.84,77588.0,37.9991,38.027,37.9618,38.027,77588.0
2018-01-31 15:00:00,40.83,40.84,40.74,40.79,97960.0,38.0177,38.027,37.9339,37.9805,97960.0
2018-01-31 15:10:00,40.77,40.81,40.77,40.79,36776.0,37.9618,37.9991,37.9618,37.9805,36776.0
2018-01-31 15:20:00,40.79,40.86,40.79,40.85,164796.0,37.9805,38.0456,37.9805,38.0363,164796.0
2018-01-31 15:30:00,40.86,40.94,40.85,40.93,632024.0,38.0456,38.1201,38.0363,38.1108,632024.0
2018-01-31 15:40:00,40.93,41.01,40.93,40.95,164580.0,38.1108,38.1853,38.1108,38.1294,164580.0
2018-01-31 15:50:00,40.94,40.95,40.9,40.92,518656.0,38.1201,38.1294,38.0829,38.1015,518656.0
2018-02-01 09:30:00,40.77,40.9,40.75,40.87,248312.0,37.9618,38.0829,37.9432,38.055,248312.0
2018-02-01 09:40:00,40.87,40.87,40.77,40.79,109780.0,38.055,38.055,37.9618,37.9805,109780.0
2018-02-01 09:50:00,40.79,40.92,40.79,40.88,93556.0,37.9805,38.1015,37.9805,38.0643,93556.0
2018-02-01 10:00:00,40.88,40.93,40.87,40.89,48196.0,38.0643,38.1108,38.055,38.0736,48196.0
2018-02-01 10:10:00,40.89,40.91,40.87,40.91,58984.0,38.0736,38.0922,38.055,38.0922,58984.0
2018-02-01 10:20:00,40.91,40.93,40.85,40.86,35404.0,38.0922,38.1108,38.0363,38.0456,35404.0
2018-02-01 10:30:00,40.86,40.93,40.84,40.93,119756.0,38.0456,38.1108,38.027,38.1108,119756.0
2018-02-01 10:40:00,40.92,40.95,40.91,40.94,97424.0,38.1015,38.1294,38.0922,38.1201,97424.0
2018-02-01 10:50:00,40.94,40.97,40.94,40.95,103804.0,38.1201,38.1481,38.1201,38.1294,103804.0
2018-02-01 11:00:00,40.95,40.98,40.93,40.94,34536.0,38.1294,38.1574,38.1108,38.1201,34536.0
2018-02-01 11:10:00,40.94,40.98,40.92,40.96,67644.0,38.1201,38.1574,38.1015,38.1388,67644.0
2018-02-01 11:20:00,40.96,40.97,40.91,40.92,31364.0,38.1388,38.1481,38.0922,38.1015,31364.0
2018-02-01 11:30:00,40.93,41.02,40.87,40.87,2221300.0,38.1108,38.1946,38.055,38.055,2221300.0
2018-02-01 11:40:00,40.99,41.06,40.99,41.04,46312.0,38.1667,38.2319,38.1667,38.2132,46312.0
2018-02-01 11:50:00,41.05,41.06,41.04,41.06,23328.0,38.2226,38.2319,38.2132,38.2319,23328.0
2018-02-01 12:00:00,41.07,41.08,41.03,41.04,25276.0,38.2412,38.2505,38.2039,38.2132,25276.0
2018-02-01 12:10:00,41.04,41.07,41.02,41.07,24244.0,38.2132,38.2412,38.1946,38.2412,24244.0
2018-02-01 12:20:00,41.07,41.08,41.03,41.03,73848.0,38.2412,38.2505,38.2039,38.2039,73848.0
2018-02-01 12:30:00,41.05,41.07,41.05,41.07,24320.0,38.2226,38.2412,38.2226,38.2412,24320.0
2018-02-01 12:40:00,41.07,41.07,41.04,41.05,18456.0,38.2412,38.2412,38.2132,38.2226,18456.0
2018-02-01 12:50:00,41.05,41.07,41.04,41.06,78464.0,38.2226,38.2412,38.2132,38.2319,78464.0
2018-02-01 13:00:00,41.06,41.11,41.06,41.09,33556.0,38.2319,38.2784,38.2319,38.2598,33556.0
2018-02-01 13:10:00,41.09,41.1,41.08,41.09,49084.0,38.2598,38.2691,38.2505,38.2598,49084.0
2018-02-01 13:20:00,41.08,41.1,41.08,41.09,8208.0,38.2505,38.2691,38.2505,38.2598,8208.0
2018-02-01 13:30:00,41.09,41.09,41.03,41.03,47904.0,38.2598,38.2598,38.2039,38.2039,47904.0
2018-02-01 13:40:00,41.03,41.04,40.97,40.98,152644.0,38.2039,38.2132,38.1481,38.1574,152644.0
2018-02-01 13:50:00,40.98,40.99,40.91,40.91,156588.0,38.1574,38.1667,38.0922,38.0922,156588.0
2018-02-01 14:00:00,40.92,40.93,40.89,40.91,145384.0,38.1015,38.1108,38.0736,38.0922,145384.0
2018-02-01 14:10:00,40.89,40.9,40.84,40.84,168480.0,38.0736,38.0829,38.027,38.027,168480.0
2018-02-01 14:20:00,40.83,40.85,40.76,40.84,136332.0,38.0177,38.0363,37.9525,38.027,136332.0
2018-02-01 14:30:00,40.85,40.88,40.81,40.87,114260.0,38.0363,38.0643,37.9991,38.055,114260.0
2018-02-01 14:40:00,40.87,40.9,40.86,40.89,71304.0,38.055,38.0829,38.0456,38.0736,71304.0
2018-02-01 14:50:00,40.9,40.92,40.89,40.92,95976.0,38.0829,38.1015,38.0736,38.1015,95976.0
2018-02-01 15:00:00,40.92,40.93,40.87,40.9,109948.0,38.1015,38.1108,38.055,38.0829,109948.0
2018-02-01 15:10:00,40.92,40.92,40.85,40.85,56456.0,38.1015,38.1015,38.0363,38.0363,56456.0
2018-02-01 15:20:00,40.85,40.85,40.79,40.79,78016.0,38.0363,38.0363,37.9805,37.9805,78016.0
2018-02-01 15:30:00,40.79,40.79,40.7,40.72,196188.0,37.9805,37.9805,37.8967,37.9153,196188.0
2018-02-01 15:40:00,40.69,40.78,40.66,40.77,156824.0,37.8874,37.9712,37.8594,37.9618,156824.0
2018-02-01 15:50:00,40.77,40.83,40.77,40.8,148328.0,37.9618,38.0177,37.9618,37.9898,148328.0
2018-02-02 09:30:00,40.56,40.66,40.54,40.62,177480.0,37.7663,37.8594,37.7477,37.8222,177480.0
2018-02-02 09:40:00,40.6,40.63,40.57,40.57,37432.0,37.8036,37.8315,37.7756,37.7756,37432.0
2018-02-02 09:50:00,40.54,40.55,40.47,40.52,181476.0,37.7477,37.757,37.6825,37.7291,181476.0
2018-02-02 10:00:00,40.51,40.51,40.33,40.41,170344.0,37.7198,37.7198,37.5521,37.6266,170344.0
2018-02-02 10:10:00,40.4,40.47,40.4,40.46,93224.0,37.6173,37.6825,37.6173,37.6732,93224.0
2018-02-02 10:20:00,40.45,40.51,40.43,40.51,47784.0,37.6639,37.7198,37.6453,37.7198,47784.0
2018-02-02 10:30:00,40.51,40.55,40.46,40.53,166796.0,37.7198,37.757,37.6732,37.7384,166796.0
2018-02-02 10:40:00,40.53,40.58,40.52,40.55,64400.0,37.7384,37.7849,37.7291,37.757,64400.0
2018-02-02 10:50:00,40.55,40.58,40.52,40.54,62352.0,37.757,37.7849,37.7291,37.7477,62352.0
2018-02-02 11:00:00,40.54,40.54,40.49,40.51,33336.0,37.7477,37.7477,37.7011,37.7198,33336.0
2018-02-02 11:10:00,40.54,40.57,40.45,40.45,41844.0,37.7477,37.7756,37.6639,37.6639,41844.0
2018-02-02 11:20:00,40.46,40.49,40.45,40.46,45420.0,37.6732,37.7011,37.6639,37.6732,45420.0
2018-02-02 11:30:00,40.47,40.47,40.42,40.45,81244.0,37.6825,37.6825,37.6359,37.6639,81244.0
2018-02-02 11:40:00,40.46,40.48,40.42,40.45,51236.0,37.6732,37.6918,37.6359,37.6639,51236.0
2018-02-02 11:50:00,40.45,40.48,40.38,40.38,50984.0,37.6639,37.6918,37.5987,37.5987,50984.0
2018-02-02 12:00:00,40.38,40.4,40.37,40.4,37168.0,37.5987,37.6173,37.5894,37.6173,37168.0
2018-02-02 12:10:00,40.39,40.47,40.39,40.47,37500.0,37.608,37.6825,37.608,37.6825,37500.0
2018-02-02 12:20:00,40.46,40.54,40.44,40.54,28140.0,37.6732,37.7477,37.6546,37.7477,28140.0
2018-02-02 12:30:00,40.53,40.53,40.5,40.5,13400.0,37.7384,37.7384,37.7104,37.7104,13400.0
2018-02-02 12:40:00,40.51,40.52,40.48,40.49,19288.0,37.7198,37.7291,37.6918,37.7011,19288.0
2018-02-02 12:50:00,40.48,40.48,40.44,40.45,28764.0,37.6918,37.6918,37.6546,37.6639,28764.0
2018-02-02 13:00:00,40.43,40.44,40.41,40.41,25580.0,37.6453,37.6546,37.6266,37.6266,25580.0
2018-02-02 13:10:00,40.41,40.45,40.4,40.4,98508.0,37.6266,37.6639,37.6173,37.6173,98508.0
2018-02-02 13:20:00,40.4,40.4,40.32,40.37,63332.0,37.6173,37.6173,37.5428,37.5894,63332.0
2018-02-02 13:30:00,40.38,40.4,40.34,40.35,142528.0,37.5987,37.6173,37.5615,37.5708,142528.0
2018-02-02 13:40:00,40.35,40.35,40.28,40.28,267128.0,37.5708,37.5708,37.5056,37.5056,267128.0
2018-02-02 13:50:00,40.29,40.35,40.29,40.34,66664.0,37.5149,37.5708,37.5149,37.5615,66664.0
2018-02-02 14:00:00,40.33,40.33,40.27,40.29,41292.0,37.5521,37.5521,37.4963,37.5149,41292.0
2018-02-02 14:10:00,40.29,40.29,40.18,40.21,235296.0,37.5149,37.5149,37.4125,37.4404,235296.0
2018-02-02 14:20:00,40.21,40.24,40.14,40.15,257772.0,37.4404,37.4683,37.3752,37.3845,257772.0
2018-02-02 14:30:00,40.16,40.26,40.16,40.21,186116.0,37.3939,37.487,37.3939,37.4404,186116.0
2018-02-02 14:40:00,40.21,40.26,40.18,40.21,188572.0,37.4404,37.487,37.4125,37.4404,188572.0
2018-02-02 14:50:00,40.2,40.2,40.1,40.13,166360.0,37.4311,37.4311,37.338,37.3659,166360.0
2018-02-02 15:00:00,40.13,40.15,40.02,40.03,1949736.0,37.3659,37.3845,37.2635,37.2728,1949736.0
2018-02-02 15:10:00,40.03,40.21,40.02,40.15,206420.0,37.2728,37.4404,37.2635,37.3845,206420.0
2018-02-02 15:20:00,40.17,40.22,40.15,40.15,105264.0,37.4032,37.4497,37.3845,37.3845,105264.0
2018-02-02 15:30:00,40.14,40.18,40.08,40.17,273304.0,37.3752,37.4125,37.3194,37.4032,273304.0
2018-02-02 15:40:00,40.16,40.16,40.05,40.05,215480.0,37.3939,37.3939,37.2914,37.2914,215480.0
2018-02-02 15:50:00,40.05,40.09,39.95,39.98,684812.0,37.2914,37.3287,37.1983,37.2263,684812.0
2018-02-05 09:30:00,39.63,39.78,39.5,39.7,512796.0,36.9004,37.04,36.7793,36.9655,512796.0
2018-02-05 09:40:00,39.7,39.75,39.67,39.73,152592.0,36.9655,37.0121,36.9376,36.9935,152592.0
2018-02-05 09:50:00,39.76,39.85,39.74,39.84,107796.0,37.0214,37.1052,37.0028,37.0959,107796.0
2018-02-05 10:00:00,39.83,39.93,39.77,39.93,170568.0,37.0866,37.1797,37.0307,37.1797,170568.0
2018-02-05 10:10:00,39.93,40.05,39.93,40.05,85052.0,37.1797,37.2914,37.1797,37.2914,85052.0
2018-02-05 10:20:00,40.04,40.18,40.03,40.13,149740.0,37.2821,37.4125,37.2728,37.3659,149740.0
2018-02-05 10:30:00,40.14,40.14,40.0,40.02,50920.0,37.3752,37.3752,37.2449,37.2635,50920.0
2018-02-05 10:40:00,40.02,40.14,40.02,40.1,44756.0,37.2635,37.3752,37.2635,37.338,44756.0
2018-02-05 10:50:00,40.08,40.1,40.03,40.05,72068.0,37.3194,37.338,37.2728,37.2914,72068.0
2018-02-05 11:00:00,40.05,40.1,40.02,40.04,57228.0,37.2914,37.338,37.2635,37.2821,57228.0
2018-02-05 11:10:00,40.04,40.06,39.99,39.99,45216.0,37.2821,37.3007,37.2356,37.2356,45216.0
2018-02-05 11:20:00,39.98,40.02,39.94,39.98,56048.0,37.2263,37.2635,37.189,37.2263,56048.0
2018-02-05 11:30:00,39.97,39.97,39.91,39.91,46044.0,37.2169,37.2169,37.1611,37.1611,46044.0
2018-02-05 11:40:00,39.89,39.9,39.84,39.84,63468.0,37.1425,37.1518,37.0959,37.0959,63468.0
2018-02-05 11:50:00,39.82,39.92,39.82,39.92,49380.0,37.0773,37.1704,37.0773,37.1704,49380.0
2018-02-05 12:00:00,39.92,39.92,39.8,39.8,30972.0,37.1704,37.1704,37.0587,37.0587,30972.0
2018-02-05 12:10:00,39.8,39.83,39.74,39.74,76668.0,37.0587,37.0866,37.0028,37.0028,76668.0
2018-02-05 12:20:00,39.74,39.79,39.7,39.75,67596.0,37.0028,37.0493,36.9655,37.0121,67596.0
2018-02-05 12:30:00,39.75,39.81,39.75,39.78,28876.0,37.0121,37.068,37.0121,37.04,28876.0
2018-02-05 12:40:00,39.76,39.84,39.76,39.84,62608.0,37.0214,37.0959,37.0214,37.0959,62608.0
2018-02-05 12:50:00,39.85,39.86,39.77,39.77,19080.0,37.1052,37.1145,37.0307,37.0307,19080.0
2018-02-05 13:00:00,39.73,39.73,39.59,39.6,82488.0,36.9935,36.9935,36.8631,36.8724,82488.0
2018-02-05 13:10:00,39.58,39.64,39.52,39.52,141800.0,36.8538,36.9097,36.7979,36.7979,141800.0
2018-02-05 13:20:00,39.53,39.58,39.48,39.53,73584.0,36.8073,36.8538,36.7607,36.8073,73584.0
2018-02-05 13:30:00,39.54,39.6,39.49,39.49,52484.0,36.8166,36.8724,36.77,36.77,52484.0
2018-02-05 13:40:00,39.5,39.56,39.5,39.55,72732.0,36.7793,36.8352,36.7793,36.8259,72732.0
2018-02-05 13:50:00,39.57,39.72,39.56,39.72,83888.0,36.8445,36.9842,36.8352,36.9842,83888.0
2018-02-05 14:00:00,39.71,39.71,39.56,39.57,28084.0,36.9749,36.9749,36.8352,36.8445,28084.0
2018-02-05 14:10:00,39.57,39.62,39.48,39.52,121388.0,36.8445,36.8911,36.7607,36.7979,121388.0
2018-02-05 14:20:00,39.49,39.52,39.4,39.44,305748.0,36.77,36.7979,36.6862,36.7235,305748.0
2018-02-05 14:30:00,39.42,39.42,39.32,39.36,175172.0,36.7048,36.7048,36.6117,36.649,175172.0
2018-02-05 14:40:00,39.37,39.42,39.28,39.3,194856.0,36.6583,36.7048,36.5745,36.5931,194856.0
2018-02-05 14:50:00,39.28,39.28,39.05,39.08,431428.0,36.5745,36.5745,36.3603,36.3882,431428.0
2018-02-05 15:00:00,39.09,39.12,38.41,38.41,504660.0,36.3976,36.4255,35.7644,35.7644,504660.0
2018-02-05 15:10:00,38.41,39.09,38.25,38.88,317808.0,35.7644,36.3976,35.6154,36.202,317808.0
2018-02-05 15:20:00,38.85,39.19,38.79,39.18,238972.0,36.1741,36.4907,36.1182,36.4814,238972.0
2018-02-05 15:30:00,39.17,39.18,38.87,38.88,298292.0,36.472,36.4814,36.1927,36.202,298292.0
2018-02-05 15:40:00,38.83,38.94,38.6,38.6,206944.0,36.1555,36.2579,35.9413,35.9413,206944.0
2018-02-05 15:50:00,38.6,38.71,38.36,38.37,566052.0,35.9413,36.0437,35.7178,35.7271,566052.0
2018-02-06 09:30:00,37.64,38.36,37.54,38.33,777592.0,35.0474,35.7178,34.9543,35.6899,777592.0
2018-02-06 09:40:00,38.34,38.58,38.31,38.57,214656.0,35.6992,35.9227,35.6713,35.9134,214656.0
2018-02-06 09:50:00,38.55,38.95,38.54,38.66,177976.0,35.8948,36.2672,35.8854,35.9972,177976.0
2018-02-06 10:00:00,38.67,38.95,38.61,38.63,168492.0,36.0065,36.2672,35.9506,35.9692,168492.0
2018-02-06 10:10:00,38.61,38.73,38.21,38.34,122644.0,35.9506,36.0624,35.5782,35.6992,122644.0
2018-02-06 10:20:00,38.38,38.5,38.15,38.28,158392.0,35.7365,35.8482,35.5223,35.6433,158392.0
2018-02-06 10:30:00,38.26,38.3,37.96,38.14,132008.0,35.6247,35.662,35.3454,35.513,132008.0
2018-02-06 10:40:00,38.12,38.46,38.02,38.38,157000.0,35.4944,35.811,35.4013,35.7365,157000.0
2018-02-06 10:50:00,38.38,38.53,38.27,38.38,174640.0,35.7365,35.8761,35.634,35.7365,174640.0
2018-02-06 11:00:00,38.35,38.4,38.17,38.3,167076.0,35.7085,35.7551,35.5409,35.662,167076.0
2018-02-06 11:10:00,38.31,38.38,38.14,38.26,98532.0,35.6713,35.7365,35.513,35.6247,98532.0
2018-02-06 11:20:00,38.31,38.36,38.17,38.23,250396.0,35.6713,35.7178,35.5409,35.5968,250396.0
2018-02-06 11:30:00,38.23,38.23,38.05,38.16,115772.0,35.5968,35.5968,35.4292,35.5316,115772.0
2018-02-06 11:40:00,38.16,38.32,38.16,38.31,103476.0,35.5316,35.6806,35.5316,35.6713,103476.0
2018-02-06 11:50:00,38.32,38.45,38.3,38.31,182384.0,35.6806,35.8016,35.662,35.6713,182384.0
2018-02-06 12:00:00,38.33,38.51,38.33,38.49,538224.0,35.6899,35.8575,35.6899,35.8389,538224.0
2018-02-06 12:10:00,38.45,38.61,38.42,38.46,53820.0,35.8016,35.9506,35.7737,35.811,53820.0
2018-02-06 12:20:00,38.47,38.67,38.43,38.65,93924.0,35.8203,36.0065,35.783,35.9879,93924.0
2018-02-06 12:30:00,38.67,38.79,38.58,38.79,159612.0,36.0065,36.1182,35.9227,36.1182,159612.0
2018-02-06 12:40:00,38.77,38.8,38.6,38.64,72496.0,36.0996,36.1275,35.9413,35.9786,72496.0
2018-02-06 12:50:00,38.62,38.67,38.52,38.63,59780.0,35.9599,36.0065,35.8668,35.9692,59780.0
2018-02-06 13:00:00,38.61,38.61,38.41,38.41,109716.0,35.9506,35.9506,35.7644,35.7644,109716.0
2018-02-06 13:10:00,38.4,38.62,38.4,38.62,41240.0,35.7551,35.9599,35.7551,35.9599,41240.0
2018-02-06 13:20:00,38.65,38.65,38.55,38.6,50100.0,35.9879,35.9879,35.8948,35.9413,50100.0
2018-02-06 13:30:00,38.6,38.61,38.43,38.53,59788.0,35.9413,35.9506,35.783,35.8761,59788.0
2018-02-06 13:40:00,38.53,38.54,38.42,38.42,53724.0,35.8761,35.8854,35.7737,35.7737,53724.0
2018-02-06 13:50:00,38.41,38.41,38.29,38.33,141364.0,35.7644,35.7644,35.6527,35.6899,141364.0
2018-02-06 14:00:00,38.32,38.37,38.24,38.24,127080.0,35.6806,35.7271,35.6061,35.6061,127080.0
2018-02-06 14:10:00,38.26,38.44,38.25,38.25,184532.0,35.6247,35.7923,35.6154,35.6154,184532.0
2018-02-06 14:20:00,38.26,38.33,38.23,38.29,50540.0,35.6247,35.6899,35.5968,35.6527,50540.0
2018-02-06 14:30:00,38.3,38.5,38.24,38.43,66600.0,35.662,35.8482,35.6061,35.783,66600.0
2018-02-06 14:40:00,38.44,38.7,38.44,38.67,87396.0,35.7923,36.0344,35.7923,36.0065,87396.0
2018-02-06 14:50:00,38.73,38.92,38.61,38.9,110916.0,36.0624,36.2393,35.9506,36.2206,110916.0
2018-02-06 15:00:00,38.88,39.17,38.88,39.17,156736.0,36.202,36.472,36.202,36.472,156736.0
2018-02-06 15:10:00,39.17,39.17,38.93,38.96,91492.0,36.472,36.472,36.2486,36.2765,91492.0
2018-02-06 15:20:00,38.96,39.08,38.9,39.07,246668.0,36.2765,36.3882,36.2206,36.3789,246668.0
2018-02-06 15:30:00,39.07,39.28,38.95,39.28,2174108.0,36.3789,36.5745,36.2672,36.5745,2174108.0
2018-02-06 15:40:00,39.27,39.32,39.08,39.1,226604.0,36.5652,36.6117,36.3882,36.4069,226604.0
2018-02-06 15:50:00,39.07,39.26,38.99,39.25,334820.0,36.3789,36.5558,36.3044,36.5465,334820.0
2018-02-07 09:30:00,39.15,39.26,39.03,39.22,154976.0,36.4534,36.5558,36.3417,36.5186,154976.0
2018-02-07 09:40:00,39.25,39.33,39.1,39.12,345140.0,36.5465,36.621,36.4069,36.4255,345140.0
2018-02-07 09:50:00,39.13,39.33,39.13,39.31,207848.0,36.4348,36.621,36.4348,36.6024,207848.0
2018-02-07 10:00:00,39.3,39.44,39.27,39.41,62664.0,36.5931,36.7235,36.5652,36.6955,62664.0
2018-02-07 10:10:00,39.41,39.46,39.37,39.4,88700.0,36.6955,36.7421,36.6583,36.6862,88700.0
2018-02-07 10:20:00,39.42,39.43,39.32,39.32,79548.0,36.7048,36.7141,36.6117,36.6117,79548.0
2018-02-07 10:30:00,39.31,39.36,39.28,39.36,52620.0,36.6024,36.649,36.5745,36.649,52620.0
2018-02-07 10:40:00,39.38,39.42,39.31,39.42,26952.0,36.6676,36.7048,36.6024,36.7048,26952.0
2018-02-07 10:50:00,39.45,39.49,39.45,39.49,58968.0,36.7328,36.77,36.7328,36.77,58968.0
2018-02-07 11:00:00,39.49,39.61,39.48,39.61,188560.0,36.77,36.8817,36.7607,36.8817,188560.0
2018-02-07 11:10:00,39.6,39.66,39.57,39.57,191632.0,36.8724,36.9283,36.8445,36.8445,191632.0
2018-02-07 11:20:00,39.57,39.59,39.53,39.54,51208.0,36.8445,36.8631,36.8073,36.8166,51208.0
2018-02-07 11:30:00,39.52,39.52,39.46,39.5,41356.0,36.7979,36.7979,36.7421,36.7793,41356.0
2018-02-07 11:40:00,39.51,39.56,39.47,39.54,45580.0,36.7886,36.8352,36.7514,36.8166,45580.0
2018-02-07 11:50:00,39.52,39.58,39.47,39.57,92300.0,36.7979,36.8538,36.7514,36.8445,92300.0
2018-02-07 12:00:00,39.57,39.58,39.5,39.5,67540.0,36.8445,36.8538,36.7793,36.7793,67540.0
2018-02-07 12:10:00,39.54,39.55,39.48,39.48,23800.0,36.8166,36.8259,36.7607,36.7607,23800.0
2018-02-07 12:20:00,39.48,39.51,39.44,39.51,38772.0,36.7607,36.7886,36.7235,36.7886,38772.0
2018-02-07 12:30:00,39.51,39.51,39.35,39.36,154592.0,36.7886,36.7886,36.6396,36.649,154592.0
2018-02-07 12:40:00,39.38,39.41,39.29,39.31,57664.0,36.6676,36.6955,36.5838,36.6024,57664.0
2018-02-07 12:50:00,39.32,39.37,39.31,39.35,31104.0,36.6117,36.6583,36.6024,36.6396,31104.0
2018-02-07 13:00:00,39.32,39.38,39.17,39.22,445008.0,36.6117,36.6676,36.472,36.5186,445008.0
2018-02-07 13:10:00,39.2,39.2,39.03,39.19,335568.0,36.5,36.5,36.3417,36.4907,335568.0
2018-02-07 13:20:00,39.24,39.24,39.07,39.18,202320.0,36.5372,36.5372,36.3789,36.4814,202320.0
2018-02-07 13:30:00,39.17,39.32,39.16,39.3,32100.0,36.472,36.6117,36.4627,36.5931,32100.0
2018-02-07 13:40:00,39.32,39.35,39.25,39.26,50912.0,36.6117,36.6396,36.5465,36.5558,50912.0
2018-02-07 13:50:00,39.25,39.28,39.19,39.27,68720.0,36.5465,36.5745,36.4907,36.5652,68720.0
2018-02-07 14:00:00,39.27,39.27,39.12,39.13,87632.0,36.5652,36.5652,36.4255,36.4348,87632.0
2018-02-07 14:10:00,39.15,39.23,39.15,39.21,85784.0,36.4534,36.5279,36.4534,36.5093,85784.0
2018-02-07 14:20:00,39.24,39.3,39.22,39.3,71400.0,36.5372,36.5931,36.5186,36.5931,71400.0
2018-02-07 14:30:00,39.29,39.32,39.23,39.24,52236.0,36.5838,36.6117,36.5279,36.5372,52236.0
2018-02-07 14:40:00,39.22,39.22,39.05,39.07,95060.0,36.5186,36.5186,36.3603,36.3789,95060.0
2018-02-07 14:50:00,39.04,39.09,38.97,39.05,75144.0,36.351,36.3976,36.2858,36.3603,75144.0
2018-02-07 15:00:00,39.13,39.23,39.1,39.19,46064.0,36.4348,36.5279,36.4069,36.4907,46064.0
2018-02-07 15:10:00,39.18,39.3,39.18,39.25,62424.0,36.4814,36.5931,36.4814,36.5465,62424.0
2018-02-07 15:20:00,39.23,39.35,39.22,39.31,136336.0,36.5279,36.6396,36.5186,36.6024,136336.0
2018-02-07 15:30:00,39.32,39.39,39.25,39.35,134452.0,36.6117,36.6769,36.5465,36.6396,134452.0
2018-02-07 15:40:00,39.34,39.38,39.16,39.19,124140.0,36.6303,36.6676,36.4627,36.4907,124140.0
2018-02-07 15:50:00,39.18,39.2,38.92,38.94,419560.0,36.4814,36.5,36.2393,36.2579,419560.0
2018-02-08 09:30:00,39.02,39.07,38.86,38.95,296404.0,36.3324,36.3789,36.1834,36.2672,296404.0
2018-02-08 09:40:00,38.97,38.97,38.73,38.79,52016.0,36.2858,36.2858,36.0624,36.1182,52016.0
2018-02-08 09:50:00,38.78,38.91,38.75,38.85,27932.0,36.1089,36.23,36.081,36.1741,27932.0
2018-02-08 10:00:00,38.85,38.92,38.77,38.92,88336.0,36.1741,36.2393,36.0996,36.2393,88336.0
2018-02-08 10:10:00,38.88,38.9,38.82,38.87,38892.0,36.202,36.2206,36.1462,36.1927,38892.0
2018-02-08 10:20:00,38.82,38.83,38.69,38.7,70288.0,36.1462,36.1555,36.0251,36.0344,70288.0
2018-02-08 10:30:00,38.69,38.75,38.68,38.69,27480.0,36.0251,36.081,36.0158,36.0251,27480.0
2018-02-08 10:40:00,38.72,38.76,38.6,38.6,14576.0,36.053,36.0903,35.9413,35.9413,14576.0
2018-02-08 10:50:00,38.56,38.56,38.39,38.51,124652.0,35.9041,35.9041,35.7458,35.8575,124652.0
2018-02-08 11:00:00,38.47,38.63,38.47,38.54,37944.0,35.8203,35.9692,35.8203,35.8854,37944.0
2018-02-08 11:10:00,38.48,38.53,38.39,38.4,92516.0,35.8296,35.8761,35.7458,35.7551,92516.0
2018-02-08 11:20:00,38.43,38.43,38.3,38.36,106004.0,35.783,35.783,35.662,35.7178,106004.0
2018-02-08 11:30:00,38.33,38.54,38.32,38.54,75968.0,35.6899,35.8854,35.6806,35.8854,75968.0
2018-02-08 11:40:00,38.49,38.49,38.38,38.44,37680.0,35.8389,35.8389,35.7365,35.7923,37680.0
2018-02-08 11:50:00,38.44,38.6,38.44,38.5,52924.0,35.7923,35.9413,35.7923,35.8482,52924.0
2018-02-08 12:00:00,38.48,38.51,38.44,38.45,121664.0,35.8296,35.8575,35.7923,35.8016,121664.0
2018-02-08 12:10:00,38.4,38.44,38.35,38.36,26728.0,35.7551,35.7923,35.7085,35.7178,26728.0
2018-02-08 12:20:00,38.33,38.33,38.18,38.23,68472.0,35.6899,35.6899,35.5502,35.5968,68472.0
2018-02-08 12:30:00,38.27,38.27,38.17,38.24,29308.0,35.634,35.634,35.5409,35.6061,29308.0
2018-02-08 12:40:00,38.24,38.38,38.13,38.18,128116.0,35.6061,35.7365,35.5037,35.5502,128116.0
2018-02-08 12:50:00,38.14,38.14,37.92,38.1,145068.0,35.513,35.513,35.3081,35.4757,145068.0
2018-02-08 13:00:00,38.02,38.19,37.99,38.16,70332.0,35.4013,35.5595,35.3733,35.5316,70332.0
2018-02-08 13:10:00,38.19,38.3,38.12,38.24,173804.0,35.5595,35.662,35.4944,35.6061,173804.0
2018-02-08 13:20:00,38.23,38.31,38.12,38.12,109588.0,35.5968,35.6713,35.4944,35.4944,109588.0
2018-02-08 13:30:00,38.09,38.29,38.08,38.29,70568.0,35.4664,35.6527,35.4571,35.6527,70568.0
2018-02-08 13:40:00,38.31,38.46,38.31,38.34,57216.0,35.6713,35.811,35.6713,35.6992,57216.0
2018-02-08 13:50:00,38.35,38.44,38.31,38.39,39232.0,35.7085,35.7923,35.6713,35.7458,39232.0
2018-02-08 14:00:00,38.37,38.37,38.23,38.29,22208.0,35.7271,35.7271,35.5968,35.6527,22208.0
2018-02-08 14:10:00,38.34,38.41,38.28,38.37,26720.0,35.6992,35.7644,35.6433,35.7271,26720.0
2018-02-08 14:20:00,38.38,38.4,38.18,38.18,251384.0,35.7365,35.7551,35.5502,35.5502,251384.0
2018-02-08 14:30:00,38.18,38.19,38.06,38.19,122464.0,35.5502,35.5595,35.4385,35.5595,122464.0
2018-02-08 14:40:00,38.19,38.19,38.09,38.16,39448.0,35.5595,35.5595,35.4664,35.5316,39448.0
2018-02-08 14:50:00,38.12,38.14,38.0,38.05,34136.0,35.4944,35.513,35.3826,35.4292,34136.0
2018-02-08 15:00:00,38.08,38.19,38.02,38.03,102468.0,35.4571,35.5595,35.4013,35.4106,102468.0
2018-02-08 15:10:00,38.02,38.05,37.95,37.96,104540.0,35.4013,35.4292,35.3361,35.3454,104540.0
2018-02-08 15:20:00,37.99,38.14,37.92,38.03,105948.0,35.3733,35.513,35.3081,35.4106,105948.0
2018-02-08 15:30:00,38.03,38.05,37.81,37.82,249708.0,35.4106,35.4292,35.2057,35.215,249708.0
2018-02-08 15:40:00,37.81,37.91,37.69,37.73,200748.0,35.2057,35.2988,35.094,35.1312,200748.0
2018-02-08 15:50:00,37.74,37.74,37.36,37.37,380616.0,35.1405,35.1405,34.7867,34.796,380616.0
2018-02-09 09:30:00,37.85,37.96,37.73,37.73,241104.0,35.243,35.3454,35.1312,35.1312,241104.0
2018-02-09 09:40:00,37.73,37.99,37.65,37.86,316884.0,35.1312,35.3733,35.0567,35.2523,316884.0
2018-02-09 09:50:00,37.85,38.03,37.79,37.88,139292.0,35.243,35.4106,35.1871,35.2709,139292.0
2018-02-09 10:00:00,37.91,37.97,37.71,37.8,148472.0,35.2988,35.3547,35.1126,35.1964,148472.0
2018-02-09 10:10:00,37.78,37.81,37.68,37.81,126136.0,35.1778,35.2057,35.0847,35.2057,126136.0
2018-02-09 10:20:00,37.81,37.87,37.73,37.79,120852.0,35.2057,35.2616,35.1312,35.1871,120852.0
2018-02-09 10:30:00,37.79,37.84,37.66,37.66,101168.0,35.1871,35.2337,35.0661,35.0661,101168.0
2018-02-09 10:40:00,37.64,37.65,37.24,37.33,423556.0,35.0474,35.0567,34.675,34.7588,423556.0
2018-02-09 10:50:00,37.33,37.66,37.27,37.53,629932.0,34.7588,35.0661,34.7029,34.945,629932.0
2018-02-09 11:00:00,37.54,37.73,37.52,37.61,244464.0,34.9543,35.1312,34.9357,35.0195,244464.0
2018-02-09 11:10:00,37.6,37.66,37.42,37.54,123640.0,35.0102,35.0661,34.8426,34.9543,123640.0
2018-02-09 11:20:00,37.52,37.57,37.42,37.46,158976.0,34.9357,34.9823,34.8426,34.8798,158976.0
2018-02-09 11:30:00,37.47,37.62,37.46,37.55,155380.0,34.8891,35.0288,34.8798,34.9636,155380.0
2018-02-09 11:40:00,37.56,37.56,37.39,37.4,161184.0,34.9729,34.9729,34.8147,34.824,161184.0
2018-02-09 11:50:00,37.39,37.43,37.27,37.3,101472.0,34.8147,34.8519,34.7029,34.7308,101472.0
2018-02-09 12:00:00,37.29,37.33,37.04,37.04,165924.0,34.7215,34.7588,34.4888,34.4888,165924.0
2018-02-09 12:10:00,37.03,37.18,36.99,37.09,297028.0,34.4794,34.6191,34.4422,34.5353,297028.0
2018-02-09 12:20:00,37.07,37.26,36.97,36.99,180548.0,34.5167,34.6936,34.4236,34.4422,180548.0
2018-02-09 12:30:00,36.99,37.11,36.92,36.95,162288.0,34.4422,34.5539,34.377,34.405,162288.0
2018-02-09 12:40:00,36.93,36.95,36.78,36.78,186320.0,34.3863,34.405,34.2467,34.2467,186320.0
2018-02-09 12:50:00,36.78,37.2,36.76,37.2,190280.0,34.2467,34.6377,34.228,34.6377,190280.0
2018-02-09 13:00:00,37.15,37.15,36.93,36.93,156084.0,34.5912,34.5912,34.3863,34.3863,156084.0
2018-02-09 13:10:00,36.93,37.0,36.82,37.0,151832.0,34.3863,34.4515,34.2839,34.4515,151832.0
2018-02-09 13:20:00,37.02,37.04,36.76,36.84,409432.0,34.4701,34.4888,34.228,34.3025,409432.0
2018-02-09 13:30:00,36.82,36.91,36.68,36.71,242984.0,34.2839,34.3677,34.1536,34.1815,242984.0
2018-02-09 13:40:00,36.71,37.0,36.71,37.0,158460.0,34.1815,34.4515,34.1815,34.4515,158460.0
2018-02-09 13:50:00,36.99,37.27,36.97,37.1,147956.0,34.4422,34.7029,34.4236,34.5446,147956.0
2018-02-09 14:00:00,37.1,37.52,37.09,37.41,199196.0,34.5446,34.9357,34.5353,34.8333,199196.0
2018-02-09 14:10:00,37.48,37.72,37.42,37.7,99544.0,34.8985,35.1219,34.8426,35.1033,99544.0
2018-02-09 14:20:00,37.7,37.9,37.59,37.59,97940.0,35.1033,35.2895,35.0009,35.0009,97940.0
2018-02-09 14:30:00,37.62,37.64,37.44,37.59,85940.0,35.0288,35.0474,34.8612,35.0009,85940.0
2018-02-09 14:40:00,37.6,37.7,37.52,37.61,77072.0,35.0102,35.1033,34.9357,35.0195,77072.0
2018-02-09 14:50:00,37.62,37.77,37.58,37.6,93628.0,35.0288,35.1685,34.9916,35.0102,93628.0
2018-02-09 15:00:00,37.57,37.57,37.28,37.37,226992.0,34.9823,34.9823,34.7122,34.796,226992.0
2018-02-09 15:10:00,37.35,37.62,37.32,37.62,177756.0,34.7774,35.0288,34.7495,35.0288,177756.0
2018-02-09 15:20:00,37.66,37.76,37.58,37.7,65196.0,35.0661,35.1592,34.9916,35.1033,65196.0
2018-02-09 15:30:00,37.69,37.87,37.69,37.81,228156.0,35.094,35.2616,35.094,35.2057,228156.0
2018-02-09 15:40:00,37.82,38.22,37.82,38.17,180324.0,35.215,35.5875,35.215,35.5409,180324.0
2018-02-09 15:50:00,38.17,38.33,37.93,38.04,407356.0,35.5409,35.6899,35.3175,35.4199,407356.0
2018-02-12 09:30:00,38.42,38.55,38.39,38.49,215556.0,35.7737,35.8948,35.7458,35.8389,215556.0
2018-02-12 09:40:00,38.49,38.58,38.45,38.45,101000.0,35.8389,35.9227,35.8016,35.8016,101000.0
2018-02-12 09:50:00,38.47,38.47,38.32,38.34,60136.0,35.8203,35.8203,35.6806,35.6992,60136.0
2018-02-12 10:00:00,38.35,38.51,38.33,38.37,151384.0,35.7085,35.8575,35.6899,35.7271,151384.0
2018-02-12 10:10:00,38.37,38.39,38.21,38.23,138092.0,35.7271,35.7458,35.5782,35.5968,138092.0
2018-02-12 10:20:00,38.21,38.27,38.1,38.22,203996.0,35.5782,35.634,35.4757,35.5875,203996.0
2018-02-12 10:30:00,38.22,38.38,38.13,38.3,168184.0,35.5875,35.7365,35.5037,35.662,168184.0
2018-02-12 10:40:00,38.3,38.34,38.21,38.33,100580.0,35.662,35.6992,35.5782,35.6899,100580.0
2018-02-12 10:50:00,38.35,38.36,38.23,38.34,141648.0,35.7085,35.7178,35.5968,35.6992,141648.0
2018-02-12 11:00:00,38.36,38.42,38.27,38.35,144992.0,35.7178,35.7737,35.634,35.7085,144992.0
2018-02-12 11:10:00,38.35,38.46,38.31,38.44,83668.0,35.7085,35.811,35.6713,35.7923,83668.0
2018-02-12 11:20:00,38.46,38.48,38.42,38.44,65676.0,35.811,35.8296,35.7737,35.7923,65676.0
2018-02-12 11:30:00,38.45,38.52,38.38,38.52,92496.0,35.8016,35.8668,35.7365,35.8668,92496.0
2018-02-12 11:40:00,38.51,38.55,38.49,38.52,80384.0,35.8575,35.8948,35.8389,35.8668,80384.0
2018-02-12 11:50:00,38.53,38.65,38.48,38.65,101788.0,35.8761,35.9879,35.8296,35.9879,101788.0
2018-02-12 12:00:00,38.65,38.65,38.58,38.64,55144.0,35.9879,35.9879,35.9227,35.9786,55144.0
2018-02-12 12:10:00,38.65,38.74,38.62,38.7,141428.0,35.9879,36.0717,35.9599,36.0344,141428.0
2018-02-12 12:20:00,38.69,38.71,38.65,38.68,97988.0,36.0251,36.0437,35.9879,36.0158,97988.0
2018-02-12 12:30:00,38.67,38.68,38.63,38.68,80100.0,36.0065,36.0158,35.9692,36.0158,80100.0
2018-02-12 12:40:00,38.66,38.66,38.59,38.6,28336.0,35.9972,35.9972,35.932,35.9413,28336.0
2018-02-12 12:50:00,38.6,38.68,38.6,38.63,57068.0,35.9413,36.0158,35.9413,35.9692,57068.0
2018-02-12 13:00:00,38.64,38.67,38.56,38.58,120980.0,35.9786,36.0065,35.9041,35.9227,120980.0
2018-02-12 13:10:00,38.57,38.63,38.57,38.6,21076.0,35.9134,35.9692,35.9134,35.9413,21076.0
2018-02-12 13:20:00,38.58,38.63,38.56,38.61,19352.0,35.9227,35.9692,35.9041,35.9506,19352.0
2018-02-12 13:30:00,38.62,38.65,38.6,38.63,40752.0,35.9599,35.9879,35.9413,35.9692,40752.0
2018-02-12 13:40:00,38.63,38.65,38.61,38.64,46772.0,35.9692,35.9879,35.9506,35.9786,46772.0
2018-02-12 13:50:00,38.65,38.81,38.65,38.8,173516.0,35.9879,36.1368,35.9879,36.1275,173516.0
2018-02-12 14:00:00,38.78,38.79,38.7,38.7,74916.0,36.1089,36.1182,36.0344,36.0344,74916.0
2018-02-12 14:10:00,38.7,38.71,38.66,38.67,41580.0,36.0344,36.0437,35.9972,36.0065,41580.0
2018-02-12 14:20:00,38.67,38.78,38.67,38.78,64316.0,36.0065,36.1089,36.0065,36.1089,64316.0
2018-02-12 14:30:00,38.78,38.83,38.77,38.81,47976.0,36.1089,36.1555,36.0996,36.1368,47976.0
2018-02-12 14:40:00,38.81,38.84,38.72,38.72,63856.0,36.1368,36.1648,36.053,36.053,63856.0
2018-02-12 14:50:00,38.73,38.75,38.68,38.74,117892.0,36.0624,36.081,36.0158,36.0717,117892.0
2018-02-12 15:00:00,38.74,38.8,38.74,38.78,65688.0,36.0717,36.1275,36.0717,36.1089,65688.0
2018-02-12 15:10:00,38.77,38.88,38.76,38.84,214464.0,36.0996,36.202,36.0903,36.1648,214464.0
2018-02-12 15:20:00,38.85,38.91,38.81,38.82,189244.0,36.1741,36.23,36.1368,36.1462,189244.0
2018-02-12 15:30:00,38.83,38.85,38.69,38.73,66116.0,36.1555,36.1741,36.0251,36.0624,66116.0
2018-02-12 15:40:00,38.74,38.79,38.54,38.62,312552.0,36.0717,36.1182,35.8854,35.9599,312552.0
2018-02-12 15:50:00,38.61,38.74,38.6,38.66,480324.0,35.9506,36.0717,35.9413,35.9972,480324.0
2018-02-13 09:30:00,38.47,38.55,38.37,38.54,74272.0,35.8203,35.8948,35.7271,35.8854,74272.0
2018-02-13 09:40:00,38.52,38.56,38.43,38.44,69980.0,35.8668,35.9041,35.783,35.7923,69980.0
2018-02-13 09:50:00,38.43,38.51,38.43,38.48,54616.0,35.783,35.8575,35.783,35.8296,54616.0
2018-02-13 10:00:00,38.51,38.58,38.48,38.5,94560.0,35.8575,35.9227,35.8296,35.8482,94560.0
2018-02-13 10:10:00,38.52,38.58,38.51,38.58,55320.0,35.8668,35.9227,35.8575,35.9227,55320.0
2018-02-13 10:20:00,38.58,38.64,38.57,38.57,69832.0,35.9227,35.9786,35.9134,35.9134,69832.0
2018-02-13 10:30:00,38.57,38.57,38.5,38.54,57144.0,35.9134,35.9134,35.8482,35.8854,57144.0
2018-02-13 10:40:00,38.62,38.68,38.57,38.67,155380.0,35.9599,36.0158,35.9134,36.0065,155380.0
2018-02-13 10:50:00,38.65,38.68,38.63,38.64,37092.0,35.9879,36.0158,35.9692,35.9786,37092.0
2018-02-13 11:00:00,38.63,38.63,38.52,38.55,70988.0,35.9692,35.9692,35.8668,35.8948,70988.0
2018-02-13 11:10:00,38.57,38.6,38.54,38.6,23568.0,35.9134,35.9413,35.8854,35.9413,23568.0
2018-02-13 11:20:00,38.6,38.63,38.54,38.54,60992.0,35.9413,35.9692,35.8854,35.8854,60992.0
2018-02-13 11:30:00,38.54,38.57,38.49,38.52,45064.0,35.8854,35.9134,35.8389,35.8668,45064.0
2018-02-13 11:40:00,38.52,38.58,38.5,38.58,30640.0,35.8668,35.9227,35.8482,35.9227,30640.0
2018-02-13 11:50:00,38.58,38.61,38.57,38.6,36032.0,35.9227,35.9506,35.9134,35.9413,36032.0
2018-02-13 12:00:00,38.59,38.62,38.57,38.58,26368.0,35.932,35.9599,35.9134,35.9227,26368.0
2018-02-13 12:10:00,38.59,38.64,38.59,38.59,24884.0,35.932,35.9786,35.932,35.932,24884.0
2018-02-13 12:20:00,38.59,38.6,38.55,38.56,12420.0,35.932,35.9413,35.8948,35.9041,12420.0
2018-02-13 12:30:00,38.55,38.55,38.5,38.52,33344.0,35.8948,35.8948,35.8482,35.8668,33344.0
2018-02-13 12:40:00,38.53,38.58,38.53,38.57,24712.0,35.8761,35.9227,35.8761,35.9134,24712.0
2018-02-13 12:50:00,38.57,38.58,38.52,38.52,10436.0,35.9134,35.9227,35.8668,35.8668,10436.0
2018-02-13 13:00:00,38.53,38.58,38.53,38.57,19656.0,35.8761,35.9227,35.8761,35.9134,19656.0
2018-02-13 13:10:00,38.56,38.68,38.56,38.67,74480.0,35.9041,36.0158,35.9041,36.0065,74480.0
2018-02-13 13:20:00,38.68,38.76,38.68,38.72,118052.0,36.0158,36.0903,36.0158,36.053,118052.0
2018-02-13 13:30:00,38.72,38.8,38.71,38.8,17544.0,36.053,36.1275,36.0437,36.1275,17544.0
2018-02-13 13:40:00,38.79,38.79,38.75,38.76,51000.0,36.1182,36.1182,36.081,36.0903,51000.0
2018-02-13 13:50:00,38.77,38.79,38.74,38.75,33060.0,36.0996,36.1182,36.0717,36.081,33060.0
2018-02-13 14:00:00,38.77,38.81,38.74,38.81,35152.0,36.0996,36.1368,36.0717,36.1368,35152.0
2018-02-13 14:10:00,38.82,38.85,38.82,38.82,22312.0,36.1462,36.1741,36.1462,36.1462,22312.0
2018-02-13 14:20:00,38.82,38.84,38.79,38.8,36264.0,36.1462,36.1648,36.1182,36.1275,36264.0
2018-02-13 14:30:00,38.78,38.79,38.74,38.74,25716.0,36.1089,36.1182,36.0717,36.0717,25716.0
2018-02-13 14:40:00,38.74,38.77,38.73,38.77,35652.0,36.0717,36.0996,36.0624,36.0996,35652.0
2018-02-13 14:50:00,38.77,38.82,38.77,38.82,54196.0,36.0996,36.1462,36.0996,36.1462,54196.0
2018-02-13 15:00:00,38.81,38.82,38.75,38.79,51652.0,36.1368,36.1462,36.081,36.1182,51652.0
2018-02-13 15:10:00,38.77,38.84,38.74,38.82,127124.0,36.0996,36.1648,36.0717,36.1462,127124.0
2018-02-13 15:20:00,38.81,38.85,38.8,38.83,60156.0,36.1368,36.1741,36.1275,36.1555,60156.0
2018-02-13 15:30:00,38.82,38.87,38.8,38.85,101968.0,36.1462,36.1927,36.1275,36.1741,101968.0
2018-02-13 15:40:00,38.86,38.86,38.76,38.81,97272.0,36.1834,36.1834,36.0903,36.1368,97272.0
2018-02-13 15:50:00,38.82,38.84,38.77,38.77,206168.0,36.1462,36.1648,36.0996,36.0996,206168.0
2018-02-14 09:30:00,38.58,38.71,38.51,38.66,198900.0,35.9227,36.0437,35.8575,35.9972,198900.0
2018-02-14 09:40:00,38.65,38.73,38.62,38.69,99640.0,35.9879,36.0624,35.9599,36.0251,99640.0
2018-02-14 09:50:00,38.71,38.81,38.65,38.65,135292.0,36.0437,36.1368,35.9879,35.9879,135292.0
2018-02-14 10:00:00,38.67,38.87,38.66,38.87,209004.0,36.0065,36.1927,35.9972,36.1927,209004.0
2018-02-14 10:10:00,38.85,38.95,38.85,38.95,91308.0,36.1741,36.2672,36.1741,36.2672,91308.0
2018-02-14 10:20:00,38.94,39.03,38.92,38.97,208048.0,36.2579,36.3417,36.2393,36.2858,208048.0
2018-02-14 10:30:00,39.0,39.06,38.89,39.06,147068.0,36.3138,36.3696,36.2113,36.3696,147068.0
2018-02-14 10:40:00,39.05,39.05,38.95,38.97,85244.0,36.3603,36.3603,36.2672,36.2858,85244.0
2018-02-14 10:50:00,38.95,38.99,38.93,38.96,58640.0,36.2672,36.3044,36.2486,36.2765,58640.0
2018-02-14 11:00:00,38.97,39.0,38.92,38.94,106828.0,36.2858,36.3138,36.2393,36.2579,106828.0
2018-02-14 11:10:00,38.94,39.01,38.94,39.01,94224.0,36.2579,36.3231,36.2579,36.3231,94224.0
2018-02-14 11:20:00,39.01,39.03,38.95,39.02,68776.0,36.3231,36.3417,36.2672,36.3324,68776.0
2018-02-14 11:30:00,39.02,39.06,38.95,39.06,87264.0,36.3324,36.3696,36.2672,36.3696,87264.0
2018-02-14 11:40:00,39.05,39.1,38.99,39.01,139136.0,36.3603,36.4069,36.3044,36.3231,139136.0
2018-02-14 11:50:00,38.98,38.98,38.95,38.96,31204.0,36.2951,36.2951,36.2672,36.2765,31204.0
2018-02-14 12:00:00,38.98,39.02,38.98,38.99,25688.0,36.2951,36.3324,36.2951,36.3044,25688.0
2018-02-14 12:10:00,38.98,39.01,38.94,38.94,69204.0,36.2951,36.3231,36.2579,36.2579,69204.0
2018-02-14 12:20:00,38.94,39.05,38.92,39.04,42780.0,36.2579,36.3603,36.2393,36.351,42780.0
2018-02-14 12:30:00,39.04,39.09,39.01,39.08,34064.0,36.351,36.3976,36.3231,36.3882,34064.0
2018-02-14 12:40:00,39.09,39.09,39.04,39.04,27800.0,36.3976,36.3976,36.351,36.351,27800.0
2018-02-14 12:50:00,39.04,39.15,39.02,39.13,70556.0,36.351,36.4534,36.3324,36.4348,70556.0
2018-02-14 13:00:00,39.13,39.21,39.13,39.19,26908.0,36.4348,36.5093,36.4348,36.4907,26908.0
2018-02-14 13:10:00,39.18,39.24,39.18,39.19,53872.0,36.4814,36.5372,36.4814,36.4907,53872.0
2018-02-14 13:20:00,39.19,39.26,39.19,39.19,53200.0,36.4907,36.5558,36.4907,36.4907,53200.0
2018-02-14 13:30:00,39.19,39.25,39.19,39.24,62788.0,36.4907,36.5465,36.4907,36.5372,62788.0
2018-02-14 13:40:00,39.24,39.28,39.22,39.24,88704.0,36.5372,36.5745,36.5186,36.5372,88704.0
2018-02-14 13:50:00,39.24,39.25,39.21,39.23,40980.0,36.5372,36.5465,36.5093,36.5279,40980.0
2018-02-14 14:00:00,39.24,39.29,39.24,39.27,90492.0,36.5372,36.5838,36.5372,36.5652,90492.0
2018-02-14 14:10:00,39.29,39.31,39.26,39.29,38976.0,36.5838,36.6024,36.5558,36.5838,38976.0
2018-02-14 14:20:00,39.3,39.3,39.19,39.2,109848.0,36.5931,36.5931,36.4907,36.5,109848.0
2018-02-14 14:30:00,39.2,39.26,39.18,39.26,95588.0,36.5,36.5558,36.4814,36.5558,95588.0
2018-02-14 14:40:00,39.26,39.27,39.22,39.24,42736.0,36.5558,36.5652,36.5186,36.5372,42736.0
2018-02-14 14:50:00,39.26,39.3,39.25,39.29,30868.0,36.5558,36.5931,36.5465,36.5838,30868.0
2018-02-14 15:00:00,39.3,39.38,39.29,39.34,45192.0,36.5931,36.6676,36.5838,36.6303,45192.0
2018-02-14 15:10:00,39.34,39.41,39.33,39.41,71432.0,36.6303,36.6955,36.621,36.6955,71432.0
2018-02-14 15:20:00,39.39,39.4,39.32,39.36,110492.0,36.6769,36.6862,36.6117,36.649,110492.0
2018-02-14 15:30:00,39.34,39.37,39.32,39.36,93944.0,36.6303,36.6583,36.6117,36.649,93944.0
2018-02-14 15:40:00,39.37,39.41,39.32,39.38,79328.0,36.6583,36.6955,36.6117,36.6676,79328.0
2018-02-14 15:50:00,39.38,39.42,39.35,39.37,224432.0,36.6676,36.7048,36.6396,36.6583,224432.0
2018-02-15 09:30:00,39.66,39.7,39.54,39.64,99344.0,36.9283,36.9655,36.8166,36.9097,99344.0
2018-02-15 09:40:00,39.66,39.66,39.6,39.66,28216.0,36.9283,36.9283,36.8724,36.9283,28216.0
2018-02-15 09:50:00,39.66,39.7,39.64,39.7,48996.0,36.9283,36.9655,36.9097,36.9655,48996.0
2018-02-15 10:00:00,39.69,39.69,39.61,39.61,32168.0,36.9562,36.9562,36.8817,36.8817,32168.0
2018-02-15 10:10:00,39.6,39.61,39.55,39.55,27276.0,36.8724,36.8817,36.8259,36.8259,27276.0
2018-02-15 10:20:00,39.56,39.66,39.56,39.64,94048.0,36.8352,36.9283,36.8352,36.9097,94048.0
2018-02-15 10:30:00,39.63,39.65,39.54,39.54,74156.0,36.9004,36.919,36.8166,36.8166,74156.0
2018-02-15 10:40:00,39.54,39.55,39.41,39.42,147188.0,36.8166,36.8259,36.6955,36.7048,147188.0
2018-02-15 10:50:00,39.43,39.48,39.32,39.33,87188.0,36.7141,36.7607,36.6117,36.621,87188.0
2018-02-15 11:00:00,39.32,39.43,39.27,39.43,143620.0,36.6117,36.7141,36.5652,36.7141,143620.0
2018-02-15 11:10:00,39.43,39.5,39.42,39.46,73812.0,36.7141,36.7793,36.7048,36.7421,73812.0
2018-02-15 11:20:00,39.46,39.57,39.46,39.55,161400.0,36.7421,36.8445,36.7421,36.8259,161400.0
2018-02-15 11:30:00,39.56,39.57,39.51,39.56,82920.0,36.8352,36.8445,36.7886,36.8352,82920.0
2018-02-15 11:40:00,39.57,39.6,39.55,39.58,72124.0,36.8445,36.8724,36.8259,36.8538,72124.0
2018-02-15 11:50:00,39.6,39.62,39.58,39.59,44884.0,36.8724,36.8911,36.8538,36.8631,44884.0
2018-02-15 12:00:00,39.6,39.65,39.55,39.6,22916.0,36.8724,36.919,36.8259,36.8724,22916.0
2018-02-15 12:10:00,39.62,39.64,39.6,39.64,13636.0,36.8911,36.9097,36.8724,36.9097,13636.0
2018-02-15 12:20:00,39.63,39.64,39.6,39.62,55696.0,36.9004,36.9097,36.8724,36.8911,55696.0
2018-02-15 12:30:00,39.65,39.69,39.64,39.68,37692.0,36.919,36.9562,36.9097,36.9469,37692.0
2018-02-15 12:40:00,39.7,39.7,39.65,39.66,51440.0,36.9655,36.9655,36.919,36.9283,51440.0
2018-02-15 12:50:00,39.68,39.71,39.66,39.7,40932.0,36.9469,36.9749,36.9283,36.9655,40932.0
2018-02-15 13:00:00,39.73,39.8,39.73,39.77,39224.0,36.9935,37.0587,36.9935,37.0307,39224.0
2018-02-15 13:10:00,39.8,39.83,39.79,39.8,55100.0,37.0587,37.0866,37.0493,37.0587,55100.0
2018-02-15 13:20:00,39.8,39.8,39.73,39.74,85652.0,37.0587,37.0587,36.9935,37.0028,85652.0
2018-02-15 13:30:00,39.74,39.74,39.69,39.72,61284.0,37.0028,37.0028,36.9562,36.9842,61284.0
2018-02-15 13:40:00,39.73,39.79,39.72,39.78,152948.0,36.9935,37.0493,36.9842,37.04,152948.0
2018-02-15 13:50:00,39.79,39.8,39.75,39.77,59576.0,37.0493,37.0587,37.0121,37.0307,59576.0
2018-02-15 14:00:00,39.77,39.84,39.77,39.83,140016.0,37.0307,37.0959,37.0307,37.0866,140016.0
2018-02-15 14:10:00,39.83,39.83,39.8,39.81,122968.0,37.0866,37.0866,37.0587,37.068,122968.0
2018-02-15 14:20:00,39.81,39.85,39.78,39.84,41700.0,37.068,37.1052,37.04,37.0959,41700.0
2018-02-15 14:30:00,39.83,39.87,39.83,39.86,58160.0,37.0866,37.1238,37.0866,37.1145,58160.0
2018-02-15 14:40:00,39.85,39.88,39.84,39.87,83240.0,37.1052,37.1331,37.0959,37.1238,83240.0
2018-02-15 14:50:00,39.87,39.87,39.81,39.84,70716.0,37.1238,37.1238,37.068,37.0959,70716.0
2018-02-15 15:00:00,39.84,39.92,39.84,39.87,68728.0,37.0959,37.1704,37.0959,37.1238,68728.0
2018-02-15 15:10:00,39.88,39.9,39.85,39.89,86924.0,37.1331,37.1518,37.1052,37.1425,86924.0
2018-02-15 15:20:00,39.9,39.92,39.87,39.88,34744.0,37.1518,37.1704,37.1238,37.1331,34744.0
2018-02-15 15:30:00,39.89,39.89,39.81,39.85,62092.0,37.1425,37.1425,37.068,37.1052,62092.0
2018-02-15 15:40:00,39.87,39.89,39.84,39.88,117772.0,37.1238,37.1425,37.0959,37.1331,117772.0
2018-02-15 15:50:00,39.88,39.97,39.87,39.97,260980.0,37.1331,37.2169,37.1238,37.2169,260980.0
2018-02-16 09:30:00,39.86,40.06,39.86,40.05,452536.0,37.1145,37.3007,37.1145,37.2914,452536.0
2018-02-16 09:40:00,40.04,40.06,39.94,40.04,125064.0,37.2821,37.3007,37.189,37.2821,125064.0
2018-02-16 09:50:00,40.03,40.08,39.97,39.97,175712.0,37.2728,37.3194,37.2169,37.2169,175712.0
2018-02-16 10:00:00,39.97,39.99,39.92,39.98,76484.0,37.2169,37.2356,37.1704,37.2263,76484.0
2018-02-16 10:10:00,39.97,40.03,39.91,40.01,42164.0,37.2169,37.2728,37.1611,37.2542,42164.0
2018-02-16 10:20:00,40.01,40.09,40.01,40.08,59580.0,37.2542,37.3287,37.2542,37.3194,59580.0
2018-02-16 10:30:00,40.09,40.15,40.09,40.1,83152.0,37.3287,37.3845,37.3287,37.338,83152.0
2018-02-16 10:40:00,40.1,40.12,40.07,40.1,189484.0,37.338,37.3566,37.3101,37.338,189484.0
2018-02-16 10:50:00,40.13,40.13,40.04,40.06,71276.0,37.3659,37.3659,37.2821,37.3007,71276.0
2018-02-16 11:00:00,40.07,40.13,40.05,40.13,120112.0,37.3101,37.3659,37.2914,37.3659,120112.0
2018-02-16 11:10:00,40.12,40.18,40.12,40.15,50168.0,37.3566,37.4125,37.3566,37.3845,50168.0
2018-02-16 11:20:00,40.16,40.17,40.1,40.11,62660.0,37.3939,37.4032,37.338,37.3473,62660.0
2018-02-16 11:30:00,40.12,40.14,40.11,40.14,60480.0,37.3566,37.3752,37.3473,37.3752,60480.0
2018-02-16 11:40:00,40.15,40.16,40.12,40.14,34004.0,37.3845,37.3939,37.3566,37.3752,34004.0
2018-02-16 11:50:00,40.17,40.2,40.17,40.18,76012.0,37.4032,37.4311,37.4032,37.4125,76012.0
2018-02-16 12:00:00,40.19,40.19,40.16,40.16,59016.0,37.4218,37.4218,37.3939,37.3939,59016.0
2018-02-16 12:10:00,40.17,40.22,40.17,40.21,72772.0,37.4032,37.4497,37.4032,37.4404,72772.0
2018-02-16 12:20:00,40.21,40.21,40.19,40.21,48516.0,37.4404,37.4404,37.4218,37.4404,48516.0
2018-02-16 12:30:00,40.21,40.3,40.21,40.28,85208.0,37.4404,37.5242,37.4404,37.5056,85208.0
2018-02-16 12:40:00,40.27,40.28,40.24,40.24,82704.0,37.4963,37.5056,37.4683,37.4683,82704.0
2018-02-16 12:50:00,40.24,40.24,40.12,40.19,175132.0,37.4683,37.4683,37.3566,37.4218,175132.0
2018-02-16 13:00:00,40.19,40.22,40.14,40.17,64288.0,37.4218,37.4497,37.3752,37.4032,64288.0
2018-02-16 13:10:00,40.17,40.17,40.03,40.03,318548.0,37.4032,37.4032,37.2728,37.2728,318548.0
2018-02-16 13:20:00,40.06,40.12,40.01,40.01,327824.0,37.3007,37.3566,37.2542,37.2542,327824.0
2018-02-16 13:30:00,40.02,40.1,39.94,40.08,347380.0,37.2635,37.338,37.189,37.3194,347380.0
2018-02-16 13:40:00,40.08,40.15,40.07,40.08,120388.0,37.3194,37.3845,37.3101,37.3194,120388.0
2018-02-16 13:50:00,40.09,40.09,39.99,40.05,161420.0,37.3287,37.3287,37.2356,37.2914,161420.0
2018-02-16 14:00:00,40.07,40.1,40.03,40.04,84708.0,37.3101,37.338,37.2728,37.2821,84708.0
2018-02-16 14:10:00,40.02,40.05,39.9,39.95,165144.0,37.2635,37.2914,37.1518,37.1983,165144.0
2018-02-16 14:20:00,39.94,39.98,39.87,39.98,144924.0,37.189,37.2263,37.1238,37.2263,144924.0
2018-02-16 14:30:00,39.98,40.05,39.93,40.03,101328.0,37.2263,37.2914,37.1797,37.2728,101328.0
2018-02-16 14:40:00,40.02,40.05,39.95,40.02,120900.0,37.2635,37.2914,37.1983,37.2635,120900.0
2018-02-16 14:50:00,40.0,40.07,39.96,40.07,110068.0,37.2449,37.3101,37.2076,37.3101,110068.0
2018-02-16 15:00:00,40.07,40.11,40.03,40.11,111680.0,37.3101,37.3473,37.2728,37.3473,111680.0
2018-02-16 15:10:00,40.11,40.13,40.04,40.06,65668.0,37.3473,37.3659,37.2821,37.3007,65668.0
2018-02-16 15:20:00,40.06,40.12,40.06,40.08,87644.0,37.3007,37.3566,37.3007,37.3194,87644.0
2018-02-16 15:30:00,40.08,40.1,40.0,40.03,103216.0,37.3194,37.338,37.2449,37.2728,103216.0
2018-02-16 15:40:00,40.04,40.1,40.0,40.08,131924.0,37.2821,37.338,37.2449,37.3194,131924.0
2018-02-16 15:50:00,40.08,40.09,39.95,39.95,231224.0,37.3194,37.3287,37.1983,37.1983,231224.0
2018-02-20 09:30:00,39.8,39.94,39.76,39.94,116280.0,37.0587,37.189,37.0214,37.189,116280.0
2018-02-20 09:40:00,39.95,40.0,39.92,40.0,31504.0,37.1983,37.2449,37.1704,37.2449,31504.0
2018-02-20 09:50:00,40.03,40.04,39.92,39.92,59924.0,37.2728,37.2821,37.1704,37.1704,59924.0
2018-02-20 10:00:00,39.93,39.99,39.91,39.97,30964.0,37.1797,37.2356,37.1611,37.2169,30964.0
2018-02-20 10:10:00,39.97,40.01,39.94,40.01,79576.0,37.2169,37.2542,37.189,37.2542,79576.0
2018-02-20 10:20:00,40.02,40.04,39.97,39.98,53744.0,37.2635,37.2821,37.2169,37.2263,53744.0
2018-02-20 10:30:00,39.98,39.98,39.88,39.88,22144.0,37.2263,37.2263,37.1331,37.1331,22144.0
2018-02-20 10:40:00,39.89,39.98,39.89,39.98,16400.0,37.1425,37.2263,37.1425,37.2263,16400.0
2018-02-20 10:50:00,39.98,39.98,39.92,39.93,16656.0,37.2263,37.2263,37.1704,37.1797,16656.0
2018-02-20 11:00:00,39.93,40.05,39.92,40.05,41412.0,37.1797,37.2914,37.1704,37.2914,41412.0
2018-02-20 11:10:00,40.05,40.05,39.99,40.04,32224.0,37.2914,37.2914,37.2356,37.2821,32224.0
2018-02-20 11:20:00,40.05,40.14,40.04,40.14,72460.0,37.2914,37.3752,37.2821,37.3752,72460.0
2018-02-20 11:30:00,40.15,40.15,40.09,40.09,50596.0,37.3845,37.3845,37.3287,37.3287,50596.0
2018-02-20 11:40:00,40.09,40.11,40.08,40.11,17336.0,37.3287,37.3473,37.3194,37.3473,17336.0
2018-02-20 11:50:00,40.11,40.17,40.11,40.17,34180.0,37.3473,37.4032,37.3473,37.4032,34180.0
2018-02-20 12:00:00,40.17,40.2,40.16,40.17,18068.0,37.4032,37.4311,37.3939,37.4032,18068.0
2018-02-20 12:10:00,40.18,40.19,40.16,40.16,12340.0,37.4125,37.4218,37.3939,37.3939,12340.0
2018-02-20 12:20:00,40.15,40.17,40.14,40.15,7872.0,37.3845,37.4032,37.3752,37.3845,7872.0
2018-02-20 12:30:00,40.18,40.18,40.13,40.16,18460.0,37.4125,37.4125,37.3659,37.3939,18460.0
2018-02-20 12:40:00,40.16,40.16,40.12,40.16,24240.0,37.3939,37.3939,37.3566,37.3939,24240.0
2018-02-20 12:50:00,40.16,40.19,40.16,40.19,21676.0,37.3939,37.4218,37.3939,37.4218,21676.0
2018-02-20 13:00:00,40.18,40.18,40.06,40.07,85196.0,37.4125,37.4125,37.3007,37.3101,85196.0
2018-02-20 13:10:00,40.05,40.1,40.05,40.09,31096.0,37.2914,37.338,37.2914,37.3287,31096.0
2018-02-20 13:20:00,40.09,40.09,40.04,40.04,24584.0,37.3287,37.3287,37.2821,37.2821,24584.0
2018-02-20 13:30:00,40.05,40.11,40.03,40.1,34036.0,37.2914,37.3473,37.2728,37.338,34036.0
2018-02-20 13:40:00,40.1,40.15,40.09,40.14,25004.0,37.338,37.3845,37.3287,37.3752,25004.0
2018-02-20 13:50:00,40.14,40.15,40.09,40.13,54472.0,37.3752,37.3845,37.3287,37.3659,54472.0
2018-02-20 14:00:00,40.14,40.15,40.06,40.07,59828.0,37.3752,37.3845,37.3007,37.3101,59828.0
2018-02-20 14:10:00,40.07,40.08,40.0,40.02,65556.0,37.3101,37.3194,37.2449,37.2635,65556.0
2018-02-20 14:20:00,40.03,40.06,40.01,40.01,55244.0,37.2728,37.3007,37.2542,37.2542,55244.0
2018-02-20 14:30:00,40.01,40.07,40.0,40.06,45660.0,37.2542,37.3101,37.2449,37.3007,45660.0
2018-02-20 14:40:00,40.08,40.08,40.01,40.01,83084.0,37.3194,37.3194,37.2542,37.2542,83084.0
2018-02-20 14:50:00,40.01,40.02,39.9,39.92,95516.0,37.2542,37.2635,37.1518,37.1704,95516.0
2018-02-20 15:00:00,39.92,39.95,39.8,39.82,162924.0,37.1704,37.1983,37.0587,37.0773,162924.0
2018-02-20 15:10:00,39.81,39.84,39.77,39.8,116216.0,37.068,37.0959,37.0307,37.0587,116216.0
2018-02-20 15:20:00,39.77,39.81,39.71,39.81,190352.0,37.0307,37.068,36.9749,37.068,190352.0
2018-02-20 15:30:00,39.79,39.86,39.79,39.83,80744.0,37.0493,37.1145,37.0493,37.0866,80744.0
2018-02-20 15:40:00,39.82,39.88,39.75,39.87,142912.0,37.0773,37.1331,37.0121,37.1238,142912.0
2018-02-20 15:50:00,39.88,39.92,39.85,39.85,217800.0,37.1331,37.1704,37.1052,37.1052,217800.0
2018-02-21 09:30:00,39.93,40.1,39.93,40.08,130312.0,37.1797,37.338,37.1797,37.3194,130312.0
2018-02-21 09:40:00,40.08,40.13,40.07,40.12,48752.0,37.3194,37.3659,37.3101,37.3566,48752.0
2018-02-21 09:50:00,40.12,40.12,40.06,40.06,25964.0,37.3566,37.3566,37.3007,37.3007,25964.0
2018-02-21 10:00:00,40.07,40.09,40.01,40.09,15816.0,37.3101,37.3287,37.2542,37.3287,15816.0
2018-02-21 10:10:00,40.08,40.11,40.04,40.11,13312.0,37.3194,37.3473,37.2821,37.3473,13312.0
2018-02-21 10:20:00,40.12,40.13,40.09,40.1,18872.0,37.3566,37.3659,37.3287,37.338,18872.0
2018-02-21 10:30:00,40.12,40.14,40.1,40.13,20644.0,37.3566,37.3752,37.338,37.3659,20644.0
2018-02-21 10:40:00,40.15,40.19,40.15,40.15,29056.0,37.3845,37.4218,37.3845,37.3845,29056.0
2018-02-21 10:50:00,40.16,40.19,40.13,40.17,19656.0,37.3939,37.4218,37.3659,37.4032,19656.0
2018-02-21 11:00:00,40.18,40.19,40.16,40.18,23204.0,37.4125,37.4218,37.3939,37.4125,23204.0
2018-02-21 11:10:00,40.17,40.17,40.12,40.14,53456.0,37.4032,37.4032,37.3566,37.3752,53456.0
2018-02-21 11:20:00,40.15,40.2,40.14,40.19,314476.0,37.3845,37.4311,37.3752,37.4218,314476.0
2018-02-21 11:30:00,40.19,40.25,40.19,40.22,75136.0,37.4218,37.4777,37.4218,37.4497,75136.0
2018-02-21 11:40:00,40.23,40.24,40.19,40.21,81004.0,37.459,37.4683,37.4218,37.4404,81004.0
2018-02-21 11:50:00,40.2,40.23,40.16,40.18,93720.0,37.4311,37.459,37.3939,37.4125,93720.0
2018-02-21 12:00:00,40.17,40.17,40.1,40.11,25476.0,37.4032,37.4032,37.338,37.3473,25476.0
2018-02-21 12:10:00,40.12,40.17,40.12,40.17,102608.0,37.3566,37.4032,37.3566,37.4032,102608.0
2018-02-21 12:20:00,40.16,40.16,40.08,40.11,60756.0,37.3939,37.3939,37.3194,37.3473,60756.0
2018-02-21 12:30:00,40.11,40.14,40.1,40.14,20592.0,37.3473,37.3752,37.338,37.3752,20592.0
2018-02-21 12:40:00,40.14,40.15,40.13,40.13,12388.0,37.3752,37.3845,37.3659,37.3659,12388.0
2018-02-21 12:50:00,40.14,40.18,40.13,40.18,31052.0,37.3752,37.4125,37.3659,37.4125,31052.0
2018-02-21 13:00:00,40.17,40.18,40.17,40.18,3328.0,37.4032,37.4125,37.4032,37.4125,3328.0
2018-02-21 13:10:00,40.17,40.19,40.16,40.19,18940.0,37.4032,37.4218,37.3939,37.4218,18940.0
2018-02-21 13:20:00,40.19,40.19,40.16,40.18,23624.0,37.4218,37.4218,37.3939,37.4125,23624.0
2018-02-21 13:30:00,40.19,40.2,40.18,40.19,2536.0,37.4218,37.4311,37.4125,37.4218,2536.0
2018-02-21 13:40:00,40.17,40.2,40.14,40.19,23076.0,37.4032,37.4311,37.3752,37.4218,23076.0
2018-02-21 13:50:00,40.21,40.22,40.2,40.21,13472.0,37.4404,37.4497,37.4311,37.4404,13472.0
2018-02-21 14:00:00,40.2,40.38,40.2,40.35,155504.0,37.4311,37.5987,37.4311,37.5708,155504.0
2018-02-21 14:10:00,40.35,40.38,40.3,40.35,129644.0,37.5708,37.5987,37.5242,37.5708,129644.0
2018-02-21 14:20:00,40.37,40.41,40.32,40.32,119276.0,37.5894,37.6266,37.5428,37.5428,119276.0
2018-02-21 14:30:00,40.32,40.34,40.29,40.32,49064.0,37.5428,37.5615,37.5149,37.5428,49064.0
2018-02-21 14:40:00,40.33,40.35,40.21,40.21,106372.0,37.5521,37.5708,37.4404,37.4404,106372.0
2018-02-21 14:50:00,40.19,40.24,40.13,40.21,969108.0,37.4218,37.4683,37.3659,37.4404,969108.0
2018-02-21 15:00:00,40.19,40.19,39.98,39.99,277616.0,37.4218,37.4218,37.2263,37.2356,277616.0
2018-02-21 15:10:00,39.97,40.02,39.9,39.98,193620.0,37.2169,37.2635,37.1518,37.2263,193620.0
2018-02-21 15:20:00,39.98,40.05,39.92,40.04,211028.0,37.2263,37.2914,37.1704,37.2821,211028.0
2018-02-21 15:30:00,40.03,40.1,39.97,39.97,78144.0,37.2728,37.338,37.2169,37.2169,78144.0
2018-02-21 15:40:00,39.96,39.98,39.86,39.91,170844.0,37.2076,37.2263,37.1145,37.1611,170844.0
2018-02-21 15:50:00,39.91,39.93,39.7,39.7,168072.0,37.1611,37.1797,36.9655,36.9655,168072.0
2018-02-22 09:30:00,39.85,40.0,39.85,39.99,48424.0,37.1052,37.2449,37.1052,37.2356,48424.0
2018-02-22 09:40:00,40.01,40.01,39.92,39.93,36192.0,37.2542,37.2542,37.1704,37.1797,36192.0
2018-02-22 09:50:00,39.89,39.89,39.8,39.81,138684.0,37.1425,37.1425,37.0587,37.068,138684.0
2018-02-22 10:00:00,39.87,39.94,39.8,39.93,55404.0,37.1238,37.189,37.0587,37.1797,55404.0
2018-02-22 10:10:00,39.94,39.96,39.87,39.87,56544.0,37.189,37.2076,37.1238,37.1238,56544.0
2018-02-22 10:20:00,39.89,39.98,39.89,39.97,17104.0,37.1425,37.2263,37.1425,37.2169,17104.0
2018-02-22 10:30:00,39.95,39.99,39.92,39.99,15580.0,37.1983,37.2356,37.1704,37.2356,15580.0
2018-02-22 10:40:00,40.0,40.02,39.96,40.01,85720.0,37.2449,37.2635,37.2076,37.2542,85720.0
2018-02-22 10:50:00,40.02,40.04,39.94,39.96,1139308.0,37.2635,37.2821,37.189,37.2076,1139308.0
2018-02-22 11:00:00,39.96,40.02,39.95,40.02,81808.0,37.2076,37.2635,37.1983,37.2635,81808.0
2018-02-22 11:10:00,40.02,40.05,40.01,40.01,19960.0,37.2635,37.2914,37.2542,37.2542,19960.0
2018-02-22 11:20:00,40.01,40.06,40.0,40.06,70060.0,37.2542,37.3007,37.2449,37.3007,70060.0
2018-02-22 11:30:00,40.04,40.04,39.96,40.02,12656.0,37.2821,37.2821,37.2076,37.2635,12656.0
2018-02-22 11:40:00,40.02,40.07,40.02,40.07,19308.0,37.2635,37.3101,37.2635,37.3101,19308.0
2018-02-22 11:50:00,40.06,40.1,40.06,40.07,26020.0,37.3007,37.338,37.3007,37.3101,26020.0
2018-02-22 12:00:00,40.07,40.1,40.04,40.05,24288.0,37.3101,37.338,37.2821,37.2914,24288.0
2018-02-22 12:10:00,40.07,40.09,40.05,40.07,34696.0,37.3101,37.3287,37.2914,37.3101,34696.0
2018-02-22 12:20:00,40.08,40.1,40.02,40.02,13112.0,37.3194,37.338,37.2635,37.2635,13112.0
2018-02-22 12:30:00,40.01,40.01,39.98,40.0,62052.0,37.2542,37.2542,37.2263,37.2449,62052.0
2018-02-22 12:40:00,39.99,40.01,39.91,39.91,83996.0,37.2356,37.2542,37.1611,37.1611,83996.0
2018-02-22 12:50:00,39.89,39.98,39.86,39.91,115972.0,37.1425,37.2263,37.1145,37.1611,115972.0
2018-02-22 13:00:00,39.9,39.96,39.9,39.93,36176.0,37.1518,37.2076,37.1518,37.1797,36176.0
2018-02-22 13:10:00,39.93,39.93,39.81,39.84,142224.0,37.1797,37.1797,37.068,37.0959,142224.0
2018-02-22 13:20:00,39.81,39.88,39.81,39.88,43664.0,37.068,37.1331,37.068,37.1331,43664.0
2018-02-22 13:30:00,39.88,39.88,39.8,39.82,23376.0,37.1331,37.1331,37.0587,37.0773,23376.0
2018-02-22 13:40:00,39.82,39.83,39.74,39.74,40320.0,37.0773,37.0866,37.0028,37.0028,40320.0
2018-02-22 13:50:00,39.74,39.86,39.74,39.85,38460.0,37.0028,37.1145,37.0028,37.1052,38460.0
2018-02-22 14:00:00,39.83,39.9,39.83,39.87,30564.0,37.0866,37.1518,37.0866,37.1238,30564.0
2018-02-22 14:10:00,39.86,39.88,39.83,39.88,12684.0,37.1145,37.1331,37.0866,37.1331,12684.0
2018-02-22 14:20:00,39.88,39.95,39.84,39.95,30512.0,37.1331,37.1983,37.0959,37.1983,30512.0
2018-02-22 14:30:00,39.95,39.97,39.92,39.93,125248.0,37.1983,37.2169,37.1704,37.1797,125248.0
2018-02-22 14:40:00,39.92,39.92,39.85,39.86,24296.0,37.1704,37.1704,37.1052,37.1145,24296.0
2018-02-22 14:50:00,39.86,39.86,39.73,39.73,78340.0,37.1145,37.1145,36.9935,36.9935,78340.0
2018-02-22 15:00:00,39.74,39.77,39.7,39.7,50820.0,37.0028,37.0307,36.9655,36.9655,50820.0
2018-02-22 15:10:00,39.71,39.81,39.71,39.81,51668.0,36.9749,37.068,36.9749,37.068,51668.0
2018-02-22 15:20:00,39.81,39.85,39.79,39.79,26896.0,37.068,37.1052,37.0493,37.0493,26896.0
2018-02-22 15:30:00,39.8,39.81,39.75,39.77,43452.0,37.0587,37.068,37.0121,37.0307,43452.0
2018-02-22 15:40:00,39.78,39.84,39.66,39.67,80944.0,37.04,37.0959,36.9283,36.9376,80944.0
2018-02-22 15:50:00,39.67,39.8,39.66,39.76,138628.0,36.9376,37.0587,36.9283,37.0214,138628.0
2018-02-23 09:30:00,39.98,40.05,39.94,39.96,59244.0,37.2263,37.2914,37.189,37.2076,59244.0
2018-02-23 09:40:00,40.01,40.04,39.94,39.94,37580.0,37.2542,37.2821,37.189,37.189,37580.0
2018-02-23 09:50:00,39.94,40.03,39.93,39.97,70072.0,37.189,37.2728,37.1797,37.2169,70072.0
2018-02-23 10:00:00,39.98,40.04,39.96,39.99,16788.0,37.2263,37.2821,37.2076,37.2356,16788.0
2018-02-23 10:10:00,39.98,40.01,39.91,39.91,25572.0,37.2263,37.2542,37.1611,37.1611,25572.0
2018-02-23 10:20:00,39.92,39.95,39.91,39.92,26696.0,37.1704,37.1983,37.1611,37.1704,26696.0
2018-02-23 10:30:00,39.91,39.98,39.91,39.98,18300.0,37.1611,37.2263,37.1611,37.2263,18300.0
2018-02-23 10:40:00,39.99,40.04,39.99,40.0,14800.0,37.2356,37.2821,37.2356,37.2449,14800.0
2018-02-23 10:50:00,39.99,40.04,39.99,40.02,56588.0,37.2356,37.2821,37.2356,37.2635,56588.0
2018-02-23 11:00:00,40.02,40.09,40.02,40.08,39964.0,37.2635,37.3287,37.2635,37.3194,39964.0
2018-02-23 11:10:00,40.08,40.09,40.04,40.04,12108.0,37.3194,37.3287,37.2821,37.2821,12108.0
2018-02-23 11:20:00,40.06,40.1,40.06,40.08,20424.0,37.3007,37.338,37.3007,37.3194,20424.0
2018-02-23 11:30:00,40.1,40.12,40.07,40.12,33464.0,37.338,37.3566,37.3101,37.3566,33464.0
2018-02-23 11:40:00,40.11,40.12,40.07,40.07,15512.0,37.3473,37.3566,37.3101,37.3101,15512.0
2018-02-23 11:50:00,40.09,40.13,40.07,40.13,35072.0,37.3287,37.3659,37.3101,37.3659,35072.0
2018-02-23 12:00:00,40.13,40.15,40.1,40.11,19008.0,37.3659,37.3845,37.338,37.3473,19008.0
2018-02-23 12:10:00,40.12,40.15,40.12,40.14,41628.0,37.3566,37.3845,37.3566,37.3752,41628.0
2018-02-23 12:20:00,40.14,40.15,40.07,40.07,26600.0,37.3752,37.3845,37.3101,37.3101,26600.0
2018-02-23 12:30:00,40.08,40.1,40.07,40.1,26984.0,37.3194,37.338,37.3101,37.338,26984.0
2018-02-23 12:40:00,40.1,40.1,40.06,40.1,24976.0,37.338,37.338,37.3007,37.338,24976.0
2018-02-23 12:50:00,40.09,40.11,40.09,40.1,11792.0,37.3287,37.3473,37.3287,37.338,11792.0
2018-02-23 13:00:00,40.1,40.1,40.05,40.05,12576.0,37.338,37.338,37.2914,37.2914,12576.0
2018-02-23 13:10:00,40.06,40.07,40.04,40.06,24660.0,37.3007,37.3101,37.2821,37.3007,24660.0
2018-02-23 13:20:00,40.06,40.09,40.06,40.09,17540.0,37.3007,37.3287,37.3007,37.3287,17540.0
2018-02-23 13:30:00,40.1,40.13,40.1,40.12,66740.0,37.338,37.3659,37.338,37.3566,66740.0
2018-02-23 13:40:00,40.14,40.14,40.12,40.13,6764.0,37.3752,37.3752,37.3566,37.3659,6764.0
2018-02-23 13:50:00,40.12,40.14,40.11,40.13,20332.0,37.3566,37.3752,37.3473,37.3659,20332.0
2018-02-23 14:00:00,40.14,40.16,40.09,40.11,105072.0,37.3752,37.3939,37.3287,37.3473,105072.0
2018-02-23 14:10:00,40.1,40.13,40.09,40.11,119108.0,37.338,37.3659,37.3287,37.3473,119108.0
2018-02-23 14:20:00,40.11,40.16,40.11,40.15,54892.0,37.3473,37.3939,37.3473,37.3845,54892.0
2018-02-23 14:30:00,40.15,40.18,40.13,40.15,39616.0,37.3845,37.4125,37.3659,37.3845,39616.0
2018-02-23 14:40:00,40.15,40.22,40.15,40.22,5492.0,37.3845,37.4497,37.3845,37.4497,5492.0
2018-02-23 14:50:00,40.25,40.27,40.24,40.24,19068.0,37.4777,37.4963,37.4683,37.4683,19068.0
2018-02-23 15:00:00,40.25,40.33,40.25,40.3,53436.0,37.4777,37.5521,37.4777,37.5242,53436.0
2018-02-23 15:10:00,40.31,40.32,40.28,40.32,24444.0,37.5335,37.5428,37.5056,37.5428,24444.0
2018-02-23 15:20:00,40.31,40.38,40.31,40.35,78612.0,37.5335,37.5987,37.5335,37.5708,78612.0
2018-02-23 15:30:00,40.36,40.38,40.31,40.35,213364.0,37.5801,37.5987,37.5335,37.5708,213364.0
2018-02-23 15:40:00,40.35,40.39,40.34,40.36,142148.0,37.5708,37.608,37.5615,37.5801,142148.0
2018-02-23 15:50:00,40.37,40.43,40.35,40.43,156468.0,37.5894,37.6453,37.5708,37.6453,156468.0
2018-02-26 09:30:00,40.61,40.76,40.59,40.76,122116.0,37.8129,37.9525,37.7942,37.9525,122116.0
2018-02-26 09:40:00,40.75,40.76,40.71,40.75,51964.0,37.9432,37.9525,37.906,37.9432,51964.0
2018-02-26 09:50:00,40.75,40.76,40.7,40.72,71384.0,37.9432,37.9525,37.8967,37.9153,71384.0
2018-02-26 10:00:00,40.71,40.74,40.7,40.71,44200.0,37.906,37.9339,37.8967,37.906,44200.0
2018-02-26 10:10:00,40.72,40.72,40.65,40.68,44556.0,37.9153,37.9153,37.8501,37.878,44556.0
2018-02-26 10:20:00,40.65,40.69,40.61,40.62,14756.0,37.8501,37.8874,37.8129,37.8222,14756.0
2018-02-26 10:30:00,40.63,40.63,40.59,40.63,10992.0,37.8315,37.8315,37.7942,37.8315,10992.0
2018-02-26 10:40:00,40.63,40.67,40.63,40.64,24496.0,37.8315,37.8687,37.8315,37.8408,24496.0
2018-02-26 10:50:00,40.64,40.64,40.6,40.62,9564.0,37.8408,37.8408,37.8036,37.8222,9564.0
2018-02-26 11:00:00,40.62,40.72,40.59,40.72,50224.0,37.8222,37.9153,37.7942,37.9153,50224.0
2018-02-26 11:10:00,40.71,40.74,40.69,40.74,40608.0,37.906,37.9339,37.8874,37.9339,40608.0
2018-02-26 11:20:00,40.74,40.74,40.71,40.73,44296.0,37.9339,37.9339,37.906,37.9246,44296.0
2018-02-26 11:30:00,40.73,40.74,40.7,40.72,27852.0,37.9246,37.9339,37.8967,37.9153,27852.0
2018-02-26 11:40:00,40.71,40.73,40.71,40.71,9652.0,37.906,37.9246,37.906,37.906,9652.0
2018-02-26 11:50:00,40.71,40.72,40.69,40.7,15684.0,37.906,37.9153,37.8874,37.8967,15684.0
2018-02-26 12:00:00,40.7,40.75,40.7,40.75,21496.0,37.8967,37.9432,37.8967,37.9432,21496.0
2018-02-26 12:10:00,40.76,40.77,40.74,40.75,12108.0,37.9525,37.9618,37.9339,37.9432,12108.0
2018-02-26 12:20:00,40.76,40.77,40.75,40.77,15100.0,37.9525,37.9618,37.9432,37.9618,15100.0
2018-02-26 12:30:00,40.77,40.77,40.74,40.75,18104.0,37.9618,37.9618,37.9339,37.9432,18104.0
2018-02-26 12:40:00,40.74,40.8,40.73,40.8,37788.0,37.9339,37.9898,37.9246,37.9898,37788.0
2018-02-26 12:50:00,40.8,40.82,40.8,40.81,34280.0,37.9898,38.0084,37.9898,37.9991,34280.0
2018-02-26 13:00:00,40.79,40.83,40.79,40.82,29880.0,37.9805,38.0177,37.9805,38.0084,29880.0
2018-02-26 13:10:00,40.81,40.81,40.79,40.8,19924.0,37.9991,37.9991,37.9805,37.9898,19924.0
2018-02-26 13:20:00,40.79,40.83,40.79,40.82,25688.0,37.9805,38.0177,37.9805,38.0084,25688.0
2018-02-26 13:30:00,40.84,40.84,40.79,40.81,152940.0,38.027,38.027,37.9805,37.9991,152940.0
2018-02-26 13:40:00,40.81,40.82,40.8,40.8,52916.0,37.9991,38.0084,37.9898,37.9898,52916.0
2018-02-26 13:50:00,40.8,40.82,40.79,40.82,62140.0,37.9898,38.0084,37.9805,38.0084,62140.0
2018-02-26 14:00:00,40.82,40.84,40.79,40.84,177000.0,38.0084,38.027,37.9805,38.027,177000.0
2018-02-26 14:10:00,40.84,40.88,40.84,40.87,123660.0,38.027,38.0643,38.027,38.055,123660.0
2018-02-26 14:20:00,40.87,40.87,40.83,40.83,49528.0,38.055,38.055,38.0177,38.0177,49528.0
2018-02-26 14:30:00,40.83,40.85,40.82,40.85,29032.0,38.0177,38.0363,38.0084,38.0363,29032.0
2018-02-26 14:40:00,40.84,40.85,40.8,40.81,15408.0,38.027,38.0363,37.9898,37.9991,15408.0
2018-02-26 14:50:00,40.8,40.84,40.79,40.82,20480.0,37.9898,38.027,37.9805,38.0084,20480.0
2018-02-26 15:00:00,40.83,40.88,40.82,40.88,53212.0,38.0177,38.0643,38.0084,38.0643,53212.0
2018-02-26 15:10:00,40.89,40.9,40.87,40.9,33864.0,38.0736,38.0829,38.055,38.0829,33864.0
2018-02-26 15:20:00,40.9,40.92,40.89,40.92,78832.0,38.0829,38.1015,38.0736,38.1015,78832.0
2018-02-26 15:30:00,40.91,40.93,40.89,40.93,94968.0,38.0922,38.1108,38.0736,38.1108,94968.0
2018-02-26 15:40:00,40.92,40.93,40.85,40.85,127476.0,38.1015,38.1108,38.0363,38.0363,127476.0
2018-02-26 15:50:00,40.85,40.93,40.83,40.92,387560.0,38.0363,38.1108,38.0177,38.1015,387560.0
2018-02-27 09:30:00,40.93,40.98,40.88,40.98,211840.0,38.1108,38.1574,38.0643,38.1574,211840.0
2018-02-27 09:40:00,40.97,40.97,40.93,40.94,113168.0,38.1481,38.1481,38.1108,38.1201,113168.0
2018-02-27 09:50:00,40.94,40.96,40.83,40.83,78428.0,38.1201,38.1388,38.0177,38.0177,78428.0
2018-02-27 10:00:00,40.88,40.96,40.85,40.95,35432.0,38.0643,38.1388,38.0363,38.1294,35432.0
2018-02-27 10:10:00,40.95,41.0,40.95,40.98,26980.0,38.1294,38.176,38.1294,38.1574,26980.0
2018-02-27 10:20:00,41.02,41.05,40.99,41.0,24944.0,38.1946,38.2226,38.1667,38.176,24944.0
2018-02-27 10:30:00,41.01,41.02,40.9,40.9,66584.0,38.1853,38.1946,38.0829,38.0829,66584.0
2018-02-27 10:40:00,40.92,40.94,40.82,40.82,185596.0,38.1015,38.1201,38.0084,38.0084,185596.0
2018-02-27 10:50:00,40.83,40.85,40.72,40.77,254412.0,38.0177,38.0363,37.9153,37.9618,254412.0
2018-02-27 11:00:00,40.73,40.81,40.72,40.81,46940.0,37.9246,37.9991,37.9153,37.9991,46940.0
2018-02-27 11:10:00,40.82,40.87,40.82,40.83,62604.0,38.0084,38.055,38.0084,38.0177,62604.0
2018-02-27 11:20:00,40.81,40.83,40.74,40.77,51296.0,37.9991,38.0177,37.9339,37.9618,51296.0
2018-02-27 11:30:00,40.77,40.83,40.73,40.73,66608.0,37.9618,38.0177,37.9246,37.9246,66608.0
2018-02-27 11:40:00,40.73,40.79,40.71,40.79,114072.0,37.9246,37.9805,37.906,37.9805,114072.0
2018-02-27 11:50:00,40.78,40.79,40.68,40.71,65028.0,37.9712,37.9805,37.878,37.906,65028.0
2018-02-27 12:00:00,40.68,40.75,40.68,40.75,48472.0,37.878,37.9432,37.878,37.9432,48472.0
2018-02-27 12:10:00,40.73,40.75,40.66,40.66,31616.0,37.9246,37.9432,37.8594,37.8594,31616.0
2018-02-27 12:20:00,40.65,40.66,40.58,40.66,77124.0,37.8501,37.8594,37.7849,37.8594,77124.0
2018-02-27 12:30:00,40.66,40.73,40.65,40.73,67340.0,37.8594,37.9246,37.8501,37.9246,67340.0
2018-02-27 12:40:00,40.73,40.74,40.7,40.72,34924.0,37.9246,37.9339,37.8967,37.9153,34924.0
2018-02-27 12:50:00,40.74,40.8,40.74,40.8,33320.0,37.9339,37.9898,37.9339,37.9898,33320.0
2018-02-27 13:00:00,40.8,40.81,40.77,40.81,24544.0,37.9898,37.9991,37.9618,37.9991,24544.0
2018-02-27 13:10:00,40.81,40.82,40.75,40.79,45188.0,37.9991,38.0084,37.9432,37.9805,45188.0
2018-02-27 13:20:00,40.79,40.81,40.77,40.77,23352.0,37.9805,37.9991,37.9618,37.9618,23352.0
2018-02-27 13:30:00,40.77,40.77,40.71,40.73,40596.0,37.9618,37.9618,37.906,37.9246,40596.0
2018-02-27 13:40:00,40.72,40.79,40.71,40.73,12196.0,37.9153,37.9805,37.906,37.9246,12196.0
2018-02-27 13:50:00,40.71,40.72,40.67,40.71,31636.0,37.906,37.9153,37.8687,37.906,31636.0
2018-02-27 14:00:00,40.71,40.71,40.62,40.68,34308.0,37.906,37.906,37.8222,37.878,34308.0
2018-02-27 14:10:00,40.69,40.69,40.62,40.66,30892.0,37.8874,37.8874,37.8222,37.8594,30892.0
2018-02-27 14:20:00,40.63,40.69,40.6,40.67,39640.0,37.8315,37.8874,37.8036,37.8687,39640.0
2018-02-27 14:30:00,40.67,40.75,40.66,40.73,88928.0,37.8687,37.9432,37.8594,37.9246,88928.0
2018-02-27 14:40:00,40.71,40.71,40.6,40.62,51896.0,37.906,37.906,37.8036,37.8222,51896.0
2018-02-27 14:50:00,40.63,40.69,40.63,40.67,25340.0,37.8315,37.8874,37.8315,37.8687,25340.0
2018-02-27 15:00:00,40.67,40.69,40.59,40.6,101432.0,37.8687,37.8874,37.7942,37.8036,101432.0
2018-02-27 15:10:00,40.59,40.63,40.57,40.57,40772.0,37.7942,37.8315,37.7756,37.7756,40772.0
2018-02-27 15:20:00,40.57,40.6,40.52,40.6,103232.0,37.7756,37.8036,37.7291,37.8036,103232.0
2018-02-27 15:30:00,40.61,40.63,40.54,40.6,35388.0,37.8129,37.8315,37.7477,37.8036,35388.0
2018-02-27 15:40:00,40.58,40.64,40.55,40.63,46324.0,37.7849,37.8408,37.757,37.8315,46324.0
2018-02-27 15:50:00,40.63,40.63,40.44,40.44,274876.0,37.8315,37.8315,37.6546,37.6546,274876.0
2018-02-28 09:30:00,40.63,40.65,40.58,40.6,53368.0,37.8315,37.8501,37.7849,37.8036,53368.0
2018-02-28 09:40:00,40.61,40.64,40.56,40.64,21928.0,37.8129,37.8408,37.7663,37.8408,21928.0
2018-02-28 09:50:00,40.63,40.72,40.62,40.71,28196.0,37.8315,37.9153,37.8222,37.906,28196.0
2018-02-28 10:00:00,40.72,40.73,40.68,40.68,26500.0,37.9153,37.9246,37.878,37.878,26500.0
2018-02-28 10:10:00,40.66,40.73,40.66,40.73,15800.0,37.8594,37.9246,37.8594,37.9246,15800.0
2018-02-28 10:20:00,40.74,40.74,40.7,40.72,12356.0,37.9339,37.9339,37.8967,37.9153,12356.0
2018-02-28 10:30:00,40.71,40.74,40.68,40.73,24784.0,37.906,37.9339,37.878,37.9246,24784.0
2018-02-28 10:40:00,40.73,40.73,40.62,40.63,13936.0,37.9246,37.9246,37.8222,37.8315,13936.0
2018-02-28 10:50:00,40.62,40.63,40.47,40.53,74440.0,37.8222,37.8315,37.6825,37.7384,74440.0
2018-02-28 11:00:00,40.52,40.56,40.49,40.49,24152.0,37.7291,37.7663,37.7011,37.7011,24152.0
2018-02-28 11:10:00,40.49,40.52,40.44,40.52,23048.0,37.7011,37.7291,37.6546,37.7291,23048.0
2018-02-28 11:20:00,40.52,40.54,40.47,40.53,23964.0,37.7291,37.7477,37.6825,37.7384,23964.0
2018-02-28 11:30:00,40.55,40.56,40.44,40.45,20016.0,37.757,37.7663,37.6546,37.6639,20016.0
2018-02-28 11:40:00,40.42,40.47,40.37,40.43,21980.0,37.6359,37.6825,37.5894,37.6453,21980.0
2018-02-28 11:50:00,40.44,40.49,40.42,40.49,42072.0,37.6546,37.7011,37.6359,37.7011,42072.0
2018-02-28 12:00:00,40.49,40.54,40.48,40.54,34444.0,37.7011,37.7477,37.6918,37.7477,34444.0
2018-02-28 12:10:00,40.54,40.54,40.51,40.51,6756.0,37.7477,37.7477,37.7198,37.7198,6756.0
2018-02-28 12:20:00,40.49,40.5,40.47,40.48,5244.0,37.7011,37.7104,37.6825,37.6918,5244.0
2018-02-28 12:30:00,40.48,40.55,40.46,40.55,3532.0,37.6918,37.757,37.6732,37.757,3532.0
2018-02-28 12:40:00,40.54,40.61,40.54,40.6,26944.0,37.7477,37.8129,37.7477,37.8036,26944.0
2018-02-28 12:50:00,40.61,40.62,40.59,40.6,40308.0,37.8129,37.8222,37.7942,37.8036,40308.0
2018-02-28 13:00:00,40.59,40.59,40.55,40.58,6112.0,37.7942,37.7942,37.757,37.7849,6112.0
2018-02-28 13:10:00,40.6,40.61,40.56,40.58,10444.0,37.8036,37.8129,37.7663,37.7849,10444.0
2018-02-28 13:20:00,40.59,40.64,40.58,40.61,14484.0,37.7942,37.8408,37.7849,37.8129,14484.0
2018-02-28 13:30:00,40.63,40.65,40.6,40.63,18240.0,37.8315,37.8501,37.8036,37.8315,18240.0
2018-02-28 13:40:00,40.63,40.66,40.6,40.6,16336.0,37.8315,37.8594,37.8036,37.8036,16336.0
2018-02-28 13:50:00,40.58,40.69,40.57,40.69,18096.0,37.7849,37.8874,37.7756,37.8874,18096.0
2018-02-28 14:00:00,40.7,40.72,40.69,40.69,37472.0,37.8967,37.9153,37.8874,37.8874,37472.0
2018-02-28 14:10:00,40.69,40.71,40.67,40.69,20596.0,37.8874,37.906,37.8687,37.8874,20596.0
2018-02-28 14:20:00,40.71,40.71,40.68,40.68,17440.0,37.906,37.906,37.878,37.878,17440.0
2018-02-28 14:30:00,40.67,40.67,40.6,40.62,19768.0,37.8687,37.8687,37.8036,37.8222,19768.0
2018-02-28 14:40:00,40.59,40.6,40.52,40.53,28592.0,37.7942,37.8036,37.7291,37.7384,28592.0
2018-02-28 14:50:00,40.52,40.52,40.44,40.44,14872.0,37.7291,37.7291,37.6546,37.6546,14872.0
2018-02-28 15:00:00,40.45,40.46,40.37,40.41,113180.0,37.6639,37.6732,37.5894,37.6266,113180.0
2018-02-28 15:10:00,40.43,40.45,40.37,40.39,248772.0,37.6453,37.6639,37.5894,37.608,248772.0
2018-02-28 15:20:00,40.37,40.38,40.29,40.35,142544.0,37.5894,37.5987,37.5149,37.5708,142544.0
2018-02-28 15:30:00,40.36,40.38,40.3,40.38,51044.0,37.5801,37.5987,37.5242,37.5987,51044.0
2018-02-28 15:40:00,40.4,40.41,40.21,40.21,401684.0,37.6173,37.6266,37.4404,37.4404,401684.0
2018-02-28 15:50:00,40.2,40.2,40.07,40.07,219460.0,37.4311,37.4311,37.3101,37.3101,219460.0
2018-03-01 09:30:00,40.1,40.18,39.99,40.0,71156.0,37.338,37.4125,37.2356,37.2449,71156.0
2018-03-01 09:40:00,40.0,40.0,39.85,39.94,30740.0,37.2449,37.2449,37.1052,37.189,30740.0
2018-03-01 09:50:00,39.94,39.95,39.8,39.83,110612.0,37.189,37.1983,37.0587,37.0866,110612.0
2018-03-01 10:00:00,39.82,40.04,39.79,40.0,63908.0,37.0773,37.2821,37.0493,37.2449,63908.0
2018-03-01 10:10:00,39.97,40.02,39.91,40.02,26140.0,37.2169,37.2635,37.1611,37.2635,26140.0
2018-03-01 10:20:00,40.02,40.1,39.96,40.1,25808.0,37.2635,37.338,37.2076,37.338,25808.0
2018-03-01 10:30:00,40.12,40.26,40.12,40.19,51612.0,37.3566,37.487,37.3566,37.4218,51612.0
2018-03-01 10:40:00,40.21,40.22,40.07,40.07,177652.0,37.4404,37.4497,37.3101,37.3101,177652.0
2018-03-01 10:50:00,40.07,40.08,39.94,39.95,25372.0,37.3101,37.3194,37.189,37.1983,25372.0
2018-03-01 11:00:00,39.96,40.08,39.95,40.07,85036.0,37.2076,37.3194,37.1983,37.3101,85036.0
2018-03-01 11:10:00,39.97,40.06,39.97,40.06,16116.0,37.2169,37.3007,37.2169,37.3007,16116.0
2018-03-01 11:20:00,40.09,40.09,39.93,39.94,37440.0,37.3287,37.3287,37.1797,37.189,37440.0
2018-03-01 11:30:00,39.97,40.03,39.96,40.0,30972.0,37.2169,37.2728,37.2076,37.2449,30972.0
2018-03-01 11:40:00,40.01,40.1,40.01,40.09,32632.0,37.2542,37.338,37.2542,37.3287,32632.0
2018-03-01 11:50:00,40.08,40.16,40.07,40.1,14776.0,37.3194,37.3939,37.3101,37.338,14776.0
2018-03-01 12:00:00,40.1,40.1,39.95,39.95,31128.0,37.338,37.338,37.1983,37.1983,31128.0
2018-03-01 12:10:00,39.98,39.99,39.93,39.96,30556.0,37.2263,37.2356,37.1797,37.2076,30556.0
2018-03-01 12:20:00,39.89,39.92,39.85,39.87,42764.0,37.1425,37.1704,37.1052,37.1238,42764.0
2018-03-01 12:30:00,39.84,39.84,39.78,39.81,39776.0,37.0959,37.0959,37.04,37.068,39776.0
2018-03-01 12:40:00,39.85,39.9,39.82,39.9,16284.0,37.1052,37.1518,37.0773,37.1518,16284.0
2018-03-01 12:50:00,39.89,39.89,39.82,39.83,16488.0,37.1425,37.1425,37.0773,37.0866,16488.0
2018-03-01 13:00:00,39.8,39.8,39.54,39.59,288512.0,37.0587,37.0587,36.8166,36.8631,288512.0
2018-03-01 13:10:00,39.57,39.66,39.54,39.63,84188.0,36.8445,36.9283,36.8166,36.9004,84188.0
2018-03-01 13:20:00,39.62,39.72,39.6,39.69,102924.0,36.8911,36.9842,36.8724,36.9562,102924.0
2018-03-01 13:30:00,39.65,39.67,39.59,39.61,17560.0,36.919,36.9376,36.8631,36.8817,17560.0
2018-03-01 13:40:00,39.59,39.59,39.41,39.46,159808.0,36.8631,36.8631,36.6955,36.7421,159808.0
2018-03-01 13:50:00,39.47,39.52,39.36,39.36,73248.0,36.7514,36.7979,36.649,36.649,73248.0
2018-03-01 14:00:00,39.37,39.38,39.22,39.31,289700.0,36.6583,36.6676,36.5186,36.6024,289700.0
2018-03-01 14:10:00,39.31,39.34,39.16,39.34,123580.0,36.6024,36.6303,36.4627,36.6303,123580.0
2018-03-01 14:20:00,39.33,39.4,39.27,39.37,211856.0,36.621,36.6862,36.5652,36.6583,211856.0
2018-03-01 14:30:00,39.39,39.42,39.25,39.27,165164.0,36.6769,36.7048,36.5465,36.5652,165164.0
2018-03-01 14:40:00,39.3,39.44,39.3,39.34,96000.0,36.5931,36.7235,36.5931,36.6303,96000.0
2018-03-01 14:50:00,39.37,39.41,39.31,39.41,27328.0,36.6583,36.6955,36.6024,36.6955,27328.0
2018-03-01 15:00:00,39.4,39.49,39.29,39.47,294476.0,36.6862,36.77,36.5838,36.7514,294476.0
2018-03-01 15:10:00,39.48,39.63,39.43,39.63,180200.0,36.7607,36.9004,36.7141,36.9004,180200.0
2018-03-01 15:20:00,39.64,39.67,39.56,39.57,145692.0,36.9097,36.9376,36.8352,36.8445,145692.0
2018-03-01 15:30:00,39.6,39.61,39.37,39.37,77380.0,36.8724,36.8817,36.6583,36.6583,77380.0
2018-03-01 15:40:00,39.37,39.51,39.34,39.49,129564.0,36.6583,36.7886,36.6303,36.77,129564.0
2018-03-01 15:50:00,39.5,39.59,39.45,39.46,288208.0,36.7793,36.8631,36.7328,36.7421,288208.0
2018-03-02 09:30:00,39.09,39.22,39.04,39.05,163996.0,36.3976,36.5186,36.351,36.3603,163996.0
2018-03-02 09:40:00,39.03,39.11,38.96,39.04,128772.0,36.3417,36.4162,36.2765,36.351,128772.0
2018-03-02 09:50:00,39.06,39.12,39.05,39.12,90828.0,36.3696,36.4255,36.3603,36.4255,90828.0
2018-03-02 10:00:00,39.13,39.19,39.08,39.13,67108.0,36.4348,36.4907,36.3882,36.4348,67108.0
2018-03-02 10:10:00,39.07,39.13,39.07,39.09,70876.0,36.3789,36.4348,36.3789,36.3976,70876.0
2018-03-02 10:20:00,39.04,39.15,39.04,39.12,12392.0,36.351,36.4534,36.351,36.4255,12392.0
2018-03-02 10:30:00,39.09,39.24,39.08,39.23,36532.0,36.3976,36.5372,36.3882,36.5279,36532.0
2018-03-02 10:40:00,39.27,39.33,39.25,39.29,26712.0,36.5652,36.621,36.5465,36.5838,26712.0
2018-03-02 10:50:00,39.29,39.29,39.2,39.2,27048.0,36.5838,36.5838,36.5,36.5,27048.0
2018-03-02 11:00:00,39.24,39.24,39.15,39.16,13664.0,36.5372,36.5372,36.4534,36.4627,13664.0
2018-03-02 11:10:00,39.13,39.22,39.13,39.14,31868.0,36.4348,36.5186,36.4348,36.4441,31868.0
2018-03-02 11:20:00,39.15,39.32,39.13,39.3,37672.0,36.4534,36.6117,36.4348,36.5931,37672.0
2018-03-02 11:30:00,39.32,39.34,39.23,39.25,82592.0,36.6117,36.6303,36.5279,36.5465,82592.0
2018-03-02 11:40:00,39.27,39.41,39.27,39.41,47320.0,36.5652,36.6955,36.5652,36.6955,47320.0
2018-03-02 11:50:00,39.43,39.47,39.39,39.47,53700.0,36.7141,36.7514,36.6769,36.7514,53700.0
2018-03-02 12:00:00,39.47,39.49,39.42,39.43,60056.0,36.7514,36.77,36.7048,36.7141,60056.0
2018-03-02 12:10:00,39.45,39.45,39.38,39.38,25004.0,36.7328,36.7328,36.6676,36.6676,25004.0
2018-03-02 12:20:00,39.41,39.5,39.39,39.5,15120.0,36.6955,36.7793,36.6769,36.7793,15120.0
2018-03-02 12:30:00,39.51,39.51,39.42,39.42,7348.0,36.7886,36.7886,36.7048,36.7048,7348.0
2018-03-02 12:40:00,39.44,39.56,39.43,39.54,11172.0,36.7235,36.8352,36.7141,36.8166,11172.0
2018-03-02 12:50:00,39.55,39.62,39.55,39.61,41200.0,36.8259,36.8911,36.8259,36.8817,41200.0
2018-03-02 13:00:00,39.56,39.6,39.5,39.52,30940.0,36.8352,36.8724,36.7793,36.7979,30940.0
2018-03-02 13:10:00,39.49,39.49,39.41,39.43,41420.0,36.77,36.77,36.6955,36.7141,41420.0
2018-03-02 13:20:00,39.43,39.46,39.37,39.38,30400.0,36.7141,36.7421,36.6583,36.6676,30400.0
2018-03-02 13:30:00,39.37,39.39,39.28,39.33,35292.0,36.6583,36.6769,36.5745,36.621,35292.0
2018-03-02 13:40:00,39.34,39.43,39.32,39.42,26296.0,36.6303,36.7141,36.6117,36.7048,26296.0
2018-03-02 13:50:00,39.45,39.45,39.35,39.39,75060.0,36.7328,36.7328,36.6396,36.6769,75060.0
2018-03-02 14:00:00,39.46,39.51,39.42,39.49,26700.0,36.7421,36.7886,36.7048,36.77,26700.0
2018-03-02 14:10:00,39.5,39.56,39.5,39.51,26484.0,36.7793,36.8352,36.7793,36.7886,26484.0
2018-03-02 14:20:00,39.5,39.52,39.44,39.48,44272.0,36.7793,36.7979,36.7235,36.7607,44272.0
2018-03-02 14:30:00,39.48,39.52,39.43,39.52,36732.0,36.7607,36.7979,36.7141,36.7979,36732.0
2018-03-02 14:40:00,39.54,39.57,39.52,39.56,17824.0,36.8166,36.8445,36.7979,36.8352,17824.0
2018-03-02 14:50:00,39.57,39.6,39.52,39.54,35920.0,36.8445,36.8724,36.7979,36.8166,35920.0
2018-03-02 15:00:00,39.47,39.48,39.42,39.48,49900.0,36.7514,36.7607,36.7048,36.7607,49900.0
2018-03-02 15:10:00,39.47,39.52,39.43,39.49,75792.0,36.7514,36.7979,36.7141,36.77,75792.0
2018-03-02 15:20:00,39.52,39.55,39.49,39.54,26016.0,36.7979,36.8259,36.77,36.8166,26016.0
2018-03-02 15:30:00,39.53,39.67,39.53,39.66,104516.0,36.8073,36.9376,36.8073,36.9283,104516.0
2018-03-02 15:40:00,39.68,39.7,39.61,39.65,63600.0,36.9469,36.9655,36.8817,36.919,63600.0
2018-03-02 15:50:00,39.66,39.79,39.66,39.71,289432.0,36.9283,37.0493,36.9283,36.9749,289432.0
2018-03-05 09:30:00,39.5,39.59,39.43,39.59,88196.0,36.7793,36.8631,36.7141,36.8631,88196.0
2018-03-05 09:40:00,39.6,39.6,39.48,39.49,30052.0,36.8724,36.8724,36.7607,36.77,30052.0
2018-03-05 09:50:00,39.48,39.56,39.47,39.51,23356.0,36.7607,36.8352,36.7514,36.7886,23356.0
2018-03-05 10:00:00,39.52,39.56,39.48,39.5,49328.0,36.7979,36.8352,36.7607,36.7793,49328.0
2018-03-05 10:10:00,39.49,39.49,39.43,39.46,30444.0,36.77,36.77,36.7141,36.7421,30444.0
2018-03-05 10:20:00,39.47,39.54,39.47,39.54,41844.0,36.7514,36.8166,36.7514,36.8166,41844.0
2018-03-05 10:30:00,39.53,39.61,39.51,39.61,14052.0,36.8073,36.8817,36.7886,36.8817,14052.0
2018-03-05 10:40:00,39.63,39.63,39.61,39.63,11188.0,36.9004,36.9004,36.8817,36.9004,11188.0
2018-03-05 10:50:00,39.64,39.75,39.63,39.75,72908.0,36.9097,37.0121,36.9004,37.0121,72908.0
2018-03-05 11:00:00,39.77,39.84,39.76,39.84,102228.0,37.0307,37.0959,37.0214,37.0959,102228.0
2018-03-05 11:10:00,39.81,39.84,39.79,39.82,41168.0,37.068,37.0959,37.0493,37.0773,41168.0
2018-03-05 11:20:00,39.85,39.93,39.85,39.91,95392.0,37.1052,37.1797,37.1052,37.1611,95392.0
2018-03-05 11:30:00,39.89,39.96,39.89,39.96,42832.0,37.1425,37.2076,37.1425,37.2076,42832.0
2018-03-05 11:40:00,39.97,40.04,39.97,40.0,12648.0,37.2169,37.2821,37.2169,37.2449,12648.0
2018-03-05 11:50:00,40.0,40.03,39.96,40.0,11560.0,37.2449,37.2728,37.2076,37.2449,11560.0
2018-03-05 12:00:00,40.02,40.07,40.02,40.05,25620.0,37.2635,37.3101,37.2635,37.2914,25620.0
2018-03-05 12:10:00,40.06,40.06,40.0,40.0,10864.0,37.3007,37.3007,37.2449,37.2449,10864.0
2018-03-05 12:20:00,39.99,39.99,39.95,39.96,14224.0,37.2356,37.2356,37.1983,37.2076,14224.0
2018-03-05 12:30:00,40.0,40.01,39.96,40.0,52880.0,37.2449,37.2542,37.2076,37.2449,52880.0
2018-03-05 12:40:00,40.01,40.05,39.99,40.02,35592.0,37.2542,37.2914,37.2356,37.2635,35592.0
2018-03-05 12:50:00,40.03,40.08,40.03,40.07,15624.0,37.2728,37.3194,37.2728,37.3101,15624.0
2018-03-05 13:00:00,40.09,40.13,40.08,40.1,34748.0,37.3287,37.3659,37.3194,37.338,34748.0
2018-03-05 13:10:00,40.14,40.14,40.09,40.09,40340.0,37.3752,37.3752,37.3287,37.3287,40340.0
2018-03-05 13:20:00,40.11,40.13,40.08,40.08,42132.0,37.3473,37.3659,37.3194,37.3194,42132.0
2018-03-05 13:30:00,40.08,40.09,40.03,40.06,32964.0,37.3194,37.3287,37.2728,37.3007,32964.0
2018-03-05 13:40:00,40.05,40.1,40.01,40.04,18108.0,37.2914,37.338,37.2542,37.2821,18108.0
2018-03-05 13:50:00,40.04,40.08,40.04,40.07,15936.0,37.2821,37.3194,37.2821,37.3101,15936.0
2018-03-05 14:00:00,40.11,40.11,40.04,40.09,19232.0,37.3473,37.3473,37.2821,37.3287,19232.0
2018-03-05 14:10:00,40.07,40.07,39.97,39.97,28332.0,37.3101,37.3101,37.2169,37.2169,28332.0
2018-03-05 14:20:00,39.98,40.07,39.98,40.04,8900.0,37.2263,37.3101,37.2263,37.2821,8900.0
2018-03-05 14:30:00,40.04,40.11,40.04,40.11,12064.0,37.2821,37.3473,37.2821,37.3473,12064.0
2018-03-05 14:40:00,40.13,40.16,40.12,40.16,85656.0,37.3659,37.3939,37.3566,37.3939,85656.0
2018-03-05 14:50:00,40.17,40.2,40.13,40.2,55140.0,37.4032,37.4311,37.3659,37.4311,55140.0
2018-03-05 15:00:00,40.18,40.24,40.17,40.18,156196.0,37.4125,37.4683,37.4032,37.4125,156196.0
2018-03-05 15:10:00,40.19,40.21,40.17,40.21,33700.0,37.4218,37.4404,37.4032,37.4404,33700.0
2018-03-05 15:20:00,40.22,40.23,40.16,40.16,27648.0,37.4497,37.459,37.3939,37.3939,27648.0
2018-03-05 15:30:00,40.15,40.23,40.14,40.22,28848.0,37.3845,37.459,37.3752,37.4497,28848.0
2018-03-05 15:40:00,40.22,40.25,40.2,40.2,233532.0,37.4497,37.4777,37.4311,37.4311,233532.0
2018-03-05 15:50:00,40.19,40.2,40.15,40.15,277072.0,37.4218,37.4311,37.3845,37.3845,277072.0
2018-03-06 09:30:00,40.33,40.33,40.23,40.25,160292.0,37.5521,37.5521,37.459,37.4777,160292.0
2018-03-06 09:40:00,40.26,40.26,40.2,40.23,20876.0,37.487,37.487,37.4311,37.459,20876.0
2018-03-06 09:50:00,40.25,40.31,40.22,40.28,28488.0,37.4777,37.5335,37.4497,37.5056,28488.0
2018-03-06 10:00:00,40.29,40.32,40.21,40.21,44072.0,37.5149,37.5428,37.4404,37.4404,44072.0
2018-03-06 10:10:00,40.2,40.27,40.18,40.27,40812.0,37.4311,37.4963,37.4125,37.4963,40812.0
2018-03-06 10:20:00,40.25,40.31,40.25,40.31,16488.0,37.4777,37.5335,37.4777,37.5335,16488.0
2018-03-06 10:30:00,40.31,40.34,40.28,40.29,64832.0,37.5335,37.5615,37.5056,37.5149,64832.0
2018-03-06 10:40:00,40.3,40.31,40.2,40.21,28956.0,37.5242,37.5335,37.4311,37.4404,28956.0
2018-03-06 10:50:00,40.19,40.22,40.09,40.11,83780.0,37.4218,37.4497,37.3287,37.3473,83780.0
2018-03-06 11:00:00,40.12,40.15,40.09,40.14,57532.0,37.3566,37.3845,37.3287,37.3752,57532.0
2018-03-06 11:10:00,40.14,40.17,40.1,40.16,115880.0,37.3752,37.4032,37.338,37.3939,115880.0
2018-03-06 11:20:00,40.13,40.13,40.04,40.04,28048.0,37.3659,37.3659,37.2821,37.2821,28048.0
2018-03-06 11:30:00,40.08,40.1,40.06,40.06,26040.0,37.3194,37.338,37.3007,37.3007,26040.0
2018-03-06 11:40:00,40.05,40.14,40.03,40.13,29540.0,37.2914,37.3752,37.2728,37.3659,29540.0
2018-03-06 11:50:00,40.14,40.16,40.1,40.16,15688.0,37.3752,37.3939,37.338,37.3939,15688.0
2018-03-06 12:00:00,40.17,40.17,40.12,40.14,26340.0,37.4032,37.4032,37.3566,37.3752,26340.0
2018-03-06 12:10:00,40.14,40.17,40.14,40.16,13840.0,37.3752,37.4032,37.3752,37.3939,13840.0
2018-03-06 12:20:00,40.16,40.16,40.09,40.09,22260.0,37.3939,37.3939,37.3287,37.3287,22260.0
2018-03-06 12:30:00,40.09,40.14,40.09,40.13,19536.0,37.3287,37.3752,37.3287,37.3659,19536.0
2018-03-06 12:40:00,40.12,40.19,40.12,40.17,18876.0,37.3566,37.4218,37.3566,37.4032,18876.0
2018-03-06 12:50:00,40.21,40.27,40.21,40.27,38936.0,37.4404,37.4963,37.4404,37.4963,38936.0
2018-03-06 13:00:00,40.29,40.32,40.27,40.3,42856.0,37.5149,37.5428,37.4963,37.5242,42856.0
2018-03-06 13:10:00,40.29,40.32,40.27,40.27,14448.0,37.5149,37.5428,37.4963,37.4963,14448.0
2018-03-06 13:20:00,40.26,40.29,40.25,40.28,22752.0,37.487,37.5149,37.4777,37.5056,22752.0
2018-03-06 13:30:00,40.27,40.3,40.25,40.25,33612.0,37.4963,37.5242,37.4777,37.4777,33612.0
2018-03-06 13:40:00,40.27,40.27,40.18,40.18,17860.0,37.4963,37.4963,37.4125,37.4125,17860.0
2018-03-06 13:50:00,40.18,40.2,40.16,40.18,12508.0,37.4125,37.4311,37.3939,37.4125,12508.0
2018-03-06 14:00:00,40.19,40.21,40.15,40.2,36720.0,37.4218,37.4404,37.3845,37.4311,36720.0
2018-03-06 14:10:00,40.19,40.2,40.15,40.18,22340.0,37.4218,37.4311,37.3845,37.4125,22340.0
2018-03-06 14:20:00,40.19,40.21,40.17,40.17,71488.0,37.4218,37.4404,37.4032,37.4032,71488.0
2018-03-06 14:30:00,40.18,40.26,40.18,40.26,60296.0,37.4125,37.487,37.4125,37.487,60296.0
2018-03-06 14:40:00,40.27,40.3,40.26,40.3,20936.0,37.4963,37.5242,37.487,37.5242,20936.0
2018-03-06 14:50:00,40.3,40.3,40.27,40.27,33428.0,37.5242,37.5242,37.4963,37.4963,33428.0
2018-03-06 15:00:00,40.26,40.27,40.22,40.26,69512.0,37.487,37.4963,37.4497,37.487,69512.0
2018-03-06 15:10:00,40.24,40.26,40.17,40.2,61312.0,37.4683,37.487,37.4032,37.4311,61312.0
2018-03-06 15:20:00,40.2,40.26,40.18,40.24,101608.0,37.4311,37.487,37.4125,37.4683,101608.0
2018-03-06 15:30:00,40.23,40.27,40.23,40.24,157904.0,37.459,37.4963,37.459,37.4683,157904.0
2018-03-06 15:40:00,40.25,40.26,40.19,40.21,122904.0,37.4777,37.487,37.4218,37.4404,122904.0
2018-03-06 15:50:00,40.2,40.27,40.19,40.27,101512.0,37.4311,37.4963,37.4218,37.4963,101512.0
2018-03-07 09:30:00,39.88,40.1,39.87,40.1,137544.0,37.1331,37.338,37.1238,37.338,137544.0
2018-03-07 09:40:00,40.1,40.13,40.05,40.06,99488.0,37.338,37.3659,37.2914,37.3007,99488.0
2018-03-07 09:50:00,40.06,40.09,40.02,40.05,20384.0,37.3007,37.3287,37.2635,37.2914,20384.0
2018-03-07 10:00:00,40.02,40.11,40.02,40.06,47296.0,37.2635,37.3473,37.2635,37.3007,47296.0
2018-03-07 10:10:00,40.1,40.1,40.02,40.07,12324.0,37.338,37.338,37.2635,37.3101,12324.0
2018-03-07 10:20:00,40.08,40.16,40.08,40.16,29588.0,37.3194,37.3939,37.3194,37.3939,29588.0
2018-03-07 10:30:00,40.15,40.19,40.11,40.18,13428.0,37.3845,37.4218,37.3473,37.4125,13428.0
2018-03-07 10:40:00,40.2,40.23,40.2,40.21,21892.0,37.4311,37.459,37.4311,37.4404,21892.0
2018-03-07 10:50:00,40.26,40.26,40.18,40.21,16732.0,37.487,37.487,37.4125,37.4404,16732.0
2018-03-07 11:00:00,40.21,40.21,40.16,40.18,21848.0,37.4404,37.4404,37.3939,37.4125,21848.0
2018-03-07 11:10:00,40.17,40.17,40.11,40.11,38056.0,37.4032,37.4032,37.3473,37.3473,38056.0
2018-03-07 11:20:00,40.08,40.13,40.07,40.12,29380.0,37.3194,37.3659,37.3101,37.3566,29380.0
2018-03-07 11:30:00,40.13,40.18,40.13,40.18,25080.0,37.3659,37.4125,37.3659,37.4125,25080.0
2018-03-07 11:40:00,40.17,40.18,40.12,40.12,13212.0,37.4032,37.4125,37.3566,37.3566,13212.0
2018-03-07 11:50:00,40.1,40.11,40.02,40.02,26480.0,37.338,37.3473,37.2635,37.2635,26480.0
2018-03-07 12:00:00,40.02,40.02,39.97,39.99,28888.0,37.2635,37.2635,37.2169,37.2356,28888.0
2018-03-07 12:10:00,39.98,40.01,39.93,40.0,14944.0,37.2263,37.2542,37.1797,37.2449,14944.0
2018-03-07 12:20:00,39.97,40.04,39.97,40.04,6696.0,37.2169,37.2821,37.2169,37.2821,6696.0
2018-03-07 12:30:00,40.01,40.04,40.0,40.0,5916.0,37.2542,37.2821,37.2449,37.2449,5916.0
2018-03-07 12:40:00,39.99,40.1,39.99,40.09,7808.0,37.2356,37.338,37.2356,37.3287,7808.0
2018-03-07 12:50:00,40.1,40.11,40.07,40.1,33448.0,37.338,37.3473,37.3101,37.338,33448.0
2018-03-07 13:00:00,40.09,40.09,39.98,40.01,11376.0,37.3287,37.3287,37.2263,37.2542,11376.0
2018-03-07 13:10:00,40.03,40.04,39.99,40.04,14920.0,37.2728,37.2821,37.2356,37.2821,14920.0
2018-03-07 13:20:00,40.04,40.13,40.03,40.13,34908.0,37.2821,37.3659,37.2728,37.3659,34908.0
2018-03-07 13:30:00,40.16,40.18,40.12,40.14,13796.0,37.3939,37.4125,37.3566,37.3752,13796.0
2018-03-07 13:40:00,40.13,40.16,40.12,40.13,10364.0,37.3659,37.3939,37.3566,37.3659,10364.0
2018-03-07 13:50:00,40.16,40.16,40.14,40.14,20000.0,37.3939,37.3939,37.3752,37.3752,20000.0
2018-03-07 14:00:00,40.15,40.16,40.13,40.15,30892.0,37.3845,37.3939,37.3659,37.3845,30892.0
2018-03-07 14:10:00,40.19,40.24,40.19,40.23,20604.0,37.4218,37.4683,37.4218,37.459,20604.0
2018-03-07 14:20:00,40.22,40.24,40.19,40.19,80404.0,37.4497,37.4683,37.4218,37.4218,80404.0
2018-03-07 14:30:00,40.21,40.26,40.2,40.25,40632.0,37.4404,37.487,37.4311,37.4777,40632.0
2018-03-07 14:40:00,40.26,40.26,40.22,40.24,73804.0,37.487,37.487,37.4497,37.4683,73804.0
2018-03-07 14:50:00,40.27,40.27,40.19,40.21,33784.0,37.4963,37.4963,37.4218,37.4404,33784.0
2018-03-07 15:00:00,40.23,40.35,40.22,40.33,123336.0,37.459,37.5708,37.4497,37.5521,123336.0
2018-03-07 15:10:00,40.32,40.35,40.3,40.31,16272.0,37.5428,37.5708,37.5242,37.5335,16272.0
2018-03-07 15:20:00,40.29,40.34,40.29,40.34,96116.0,37.5149,37.5615,37.5149,37.5615,96116.0
2018-03-07 15:30:00,40.35,40.38,40.35,40.38,29508.0,37.5708,37.5987,37.5708,37.5987,29508.0
2018-03-07 15:40:00,40.38,40.41,40.38,40.39,48524.0,37.5987,37.6266,37.5987,37.608,48524.0
2018-03-07 15:50:00,40.39,40.39,40.34,40.37,94260.0,37.608,37.608,37.5615,37.5894,94260.0
2018-03-08 09:30:00,40.46,40.54,40.44,40.49,89836.0,37.6732,37.7477,37.6546,37.7011,89836.0
2018-03-08 09:40:00,40.5,40.55,40.49,40.52,13824.0,37.7104,37.757,37.7011,37.7291,13824.0
2018-03-08 09:50:00,40.52,40.55,40.47,40.47,37392.0,37.7291,37.757,37.6825,37.6825,37392.0
2018-03-08 10:00:00,40.49,40.51,40.43,40.43,12880.0,37.7011,37.7198,37.6453,37.6453,12880.0
2018-03-08 10:10:00,40.48,40.51,40.48,40.49,13652.0,37.6918,37.7198,37.6918,37.7011,13652.0
2018-03-08 10:20:00,40.5,40.52,40.49,40.49,22412.0,37.7104,37.7291,37.7011,37.7011,22412.0
2018-03-08 10:30:00,40.46,40.49,40.42,40.42,18588.0,37.6732,37.7011,37.6359,37.6359,18588.0
2018-03-08 10:40:00,40.41,40.49,40.4,40.49,18500.0,37.6266,37.7011,37.6173,37.7011,18500.0
2018-03-08 10:50:00,40.48,40.5,40.47,40.49,7384.0,37.6918,37.7104,37.6825,37.7011,7384.0
2018-03-08 11:00:00,40.45,40.54,40.45,40.51,38812.0,37.6639,37.7477,37.6639,37.7198,38812.0
2018-03-08 11:10:00,40.54,40.58,40.54,40.57,34020.0,37.7477,37.7849,37.7477,37.7756,34020.0
2018-03-08 11:20:00,40.58,40.58,40.53,40.54,17692.0,37.7849,37.7849,37.7384,37.7477,17692.0
2018-03-08 11:30:00,40.54,40.54,40.48,40.5,45264.0,37.7477,37.7477,37.6918,37.7104,45264.0
2018-03-08 11:40:00,40.49,40.51,40.47,40.48,52400.0,37.7011,37.7198,37.6825,37.6918,52400.0
2018-03-08 11:50:00,40.46,40.52,40.45,40.52,10864.0,37.6732,37.7291,37.6639,37.7291,10864.0
2018-03-08 12:00:00,40.51,40.53,40.47,40.48,7232.0,37.7198,37.7384,37.6825,37.6918,7232.0
2018-03-08 12:10:00,40.44,40.45,40.4,40.43,21916.0,37.6546,37.6639,37.6173,37.6453,21916.0
2018-03-08 12:20:00,40.45,40.48,40.43,40.48,291620.0,37.6639,37.6918,37.6453,37.6918,291620.0
2018-03-08 12:30:00,40.48,40.48,40.43,40.43,6620.0,37.6918,37.6918,37.6453,37.6453,6620.0
2018-03-08 12:40:00,40.46,40.5,40.46,40.49,11012.0,37.6732,37.7104,37.6732,37.7011,11012.0
2018-03-08 12:50:00,40.5,40.51,40.44,40.46,29076.0,37.7104,37.7198,37.6546,37.6732,29076.0
2018-03-08 13:00:00,40.46,40.49,40.45,40.49,10172.0,37.6732,37.7011,37.6639,37.7011,10172.0
2018-03-08 13:10:00,40.49,40.5,40.46,40.46,19212.0,37.7011,37.7104,37.6732,37.6732,19212.0
2018-03-08 13:20:00,40.46,40.46,40.36,40.38,22836.0,37.6732,37.6732,37.5801,37.5987,22836.0
2018-03-08 13:30:00,40.39,40.42,40.38,40.39,22704.0,37.608,37.6359,37.5987,37.608,22704.0
2018-03-08 13:40:00,40.39,40.39,40.35,40.38,10860.0,37.608,37.608,37.5708,37.5987,10860.0
2018-03-08 13:50:00,40.4,40.44,40.4,40.44,40720.0,37.6173,37.6546,37.6173,37.6546,40720.0
2018-03-08 14:00:00,40.44,40.44,40.4,40.4,547524.0,37.6546,37.6546,37.6173,37.6173,547524.0
2018-03-08 14:10:00,40.39,40.43,40.38,40.43,7436.0,37.608,37.6453,37.5987,37.6453,7436.0
2018-03-08 14:20:00,40.43,40.45,40.42,40.45,37228.0,37.6453,37.6639,37.6359,37.6639,37228.0
2018-03-08 14:30:00,40.44,40.49,40.41,40.49,86620.0,37.6546,37.7011,37.6266,37.7011,86620.0
2018-03-08 14:40:00,40.49,40.54,40.48,40.54,28200.0,37.7011,37.7477,37.6918,37.7477,28200.0
2018-03-08 14:50:00,40.53,40.55,40.52,40.53,38532.0,37.7384,37.757,37.7291,37.7384,38532.0
2018-03-08 15:00:00,40.56,40.61,40.55,40.58,78660.0,37.7663,37.8129,37.757,37.7849,78660.0
2018-03-08 15:10:00,40.58,40.61,40.56,40.6,65968.0,37.7849,37.8129,37.7663,37.8036,65968.0
2018-03-08 15:20:00,40.61,40.62,40.57,40.58,29872.0,37.8129,37.8222,37.7756,37.7849,29872.0
2018-03-08 15:30:00,40.59,40.59,40.52,40.54,203244.0,37.7942,37.7942,37.7291,37.7477,203244.0
2018-03-08 15:40:00,40.52,40.54,40.43,40.46,82368.0,37.7291,37.7477,37.6453,37.6732,82368.0
2018-03-08 15:50:00,40.48,40.61,40.48,40.6,156892.0,37.6918,37.8129,37.6918,37.8036,156892.0
2018-03-09 09:30:00,40.86,40.88,40.8,40.8,142668.0,38.0456,38.0643,37.9898,37.9898,142668.0
2018-03-09 09:40:00,40.83,40.86,40.81,40.86,18600.0,38.0177,38.0456,37.9991,38.0456,18600.0
2018-03-09 09:50:00,40.88,40.91,40.87,40.88,34900.0,38.0643,38.0922,38.055,38.0643,34900.0
2018-03-09 10:00:00,40.9,40.94,40.87,40.93,33980.0,38.0829,38.1201,38.055,38.1108,33980.0
2018-03-09 10:10:00,40.93,40.99,40.9,40.99,73740.0,38.1108,38.1667,38.0829,38.1667,73740.0
2018-03-09 10:20:00,40.98,40.99,40.95,40.95,38536.0,38.1574,38.1667,38.1294,38.1294,38536.0
2018-03-09 10:30:00,40.95,41.04,40.95,41.03,39540.0,38.1294,38.2132,38.1294,38.2039,39540.0
2018-03-09 10:40:00,41.04,41.05,41.03,41.04,21912.0,38.2132,38.2226,38.2039,38.2132,21912.0
2018-03-09 10:50:00,41.04,41.07,41.02,41.02,96840.0,38.2132,38.2412,38.1946,38.1946,96840.0
2018-03-09 11:00:00,41.03,41.04,41.02,41.03,53144.0,38.2039,38.2132,38.1946,38.2039,53144.0
2018-03-09 11:10:00,41.03,41.06,41.02,41.06,14620.0,38.2039,38.2319,38.1946,38.2319,14620.0
2018-03-09 11:20:00,41.06,41.07,41.04,41.06,27928.0,38.2319,38.2412,38.2132,38.2319,27928.0
2018-03-09 11:30:00,41.07,41.09,41.06,41.08,13260.0,38.2412,38.2598,38.2319,38.2505,13260.0
2018-03-09 11:40:00,41.09,41.09,41.07,41.09,18804.0,38.2598,38.2598,38.2412,38.2598,18804.0
2018-03-09 11:50:00,41.08,41.09,41.07,41.07,18576.0,38.2505,38.2598,38.2412,38.2412,18576.0
2018-03-09 12:00:00,41.09,41.14,41.09,41.14,41644.0,38.2598,38.3064,38.2598,38.3064,41644.0
2018-03-09 12:10:00,41.13,41.17,41.13,41.17,29588.0,38.297,38.3343,38.297,38.3343,29588.0
2018-03-09 12:20:00,41.17,41.17,41.13,41.14,20460.0,38.3343,38.3343,38.297,38.3064,20460.0
2018-03-09 12:30:00,41.13,41.18,41.13,41.18,36372.0,38.297,38.3436,38.297,38.3436,36372.0
2018-03-09 12:40:00,41.15,41.17,41.14,41.17,21492.0,38.3157,38.3343,38.3064,38.3343,21492.0
2018-03-09 12:50:00,41.16,41.16,41.14,41.14,24920.0,38.325,38.325,38.3064,38.3064,24920.0
2018-03-09 13:00:00,41.16,41.18,41.16,41.17,12980.0,38.325,38.3436,38.325,38.3343,12980.0
2018-03-09 13:10:00,41.18,41.21,41.18,41.21,17972.0,38.3436,38.3715,38.3436,38.3715,17972.0
2018-03-09 13:20:00,41.2,41.21,41.2,41.2,12452.0,38.3622,38.3715,38.3622,38.3622,12452.0
2018-03-09 13:30:00,41.2,41.2,41.18,41.19,27092.0,38.3622,38.3622,38.3436,38.3529,27092.0
2018-03-09 13:40:00,41.2,41.22,41.18,41.21,19384.0,38.3622,38.3808,38.3436,38.3715,19384.0
2018-03-09 13:50:00,41.2,41.22,41.2,41.2,17576.0,38.3622,38.3808,38.3622,38.3622,17576.0
2018-03-09 14:00:00,41.22,41.22,41.2,41.22,17344.0,38.3808,38.3808,38.3622,38.3808,17344.0
2018-03-09 14:10:00,41.23,41.26,41.23,41.23,90676.0,38.3902,38.4181,38.3902,38.3902,90676.0
2018-03-09 14:20:00,41.24,41.24,41.18,41.21,33880.0,38.3995,38.3995,38.3436,38.3715,33880.0
2018-03-09 14:30:00,41.21,41.23,41.21,41.23,56968.0,38.3715,38.3902,38.3715,38.3902,56968.0
2018-03-09 14:40:00,41.24,41.24,41.22,41.22,31164.0,38.3995,38.3995,38.3808,38.3808,31164.0
2018-03-09 14:50:00,41.23,41.23,41.21,41.23,7920.0,38.3902,38.3902,38.3715,38.3902,7920.0
2018-03-09 15:00:00,41.24,41.25,41.21,41.22,85512.0,38.3995,38.4088,38.3715,38.3808,85512.0
2018-03-09 15:10:00,41.22,41.25,41.22,41.22,56228.0,38.3808,38.4088,38.3808,38.3808,56228.0
2018-03-09 15:20:00,41.22,41.25,41.21,41.25,123716.0,38.3808,38.4088,38.3715,38.4088,123716.0
2018-03-09 15:30:00,41.26,41.28,41.25,41.27,87376.0,38.4181,38.4367,38.4088,38.4274,87376.0
2018-03-09 15:40:00,41.29,41.3,41.24,41.24,59176.0,38.446,38.4553,38.3995,38.3995,59176.0
2018-03-09 15:50:00,41.24,41.34,41.24,41.34,187528.0,38.3995,38.4926,38.3995,38.4926,187528.0
2018-03-12 09:30:00,41.4,41.47,41.39,41.47,119824.0,38.5484,38.6136,38.5391,38.6136,119824.0
2018-03-12 09:40:00,41.47,41.5,41.46,41.48,53772.0,38.6136,38.6416,38.6043,38.6229,53772.0
2018-03-12 09:50:00,41.48,41.48,41.44,41.44,16464.0,38.6229,38.6229,38.5857,38.5857,16464.0
2018-03-12 10:00:00,41.45,41.47,41.45,41.46,17084.0,38.595,38.6136,38.595,38.6043,17084.0
2018-03-12 10:10:00,41.43,41.48,41.42,41.42,84484.0,38.5764,38.6229,38.5671,38.5671,84484.0
2018-03-12 10:20:00,41.46,41.46,41.43,41.44,13772.0,38.6043,38.6043,38.5764,38.5857,13772.0
2018-03-12 10:30:00,41.43,41.43,41.4,41.4,287804.0,38.5764,38.5764,38.5484,38.5484,287804.0
2018-03-12 10:40:00,41.4,41.42,41.38,41.41,97432.0,38.5484,38.5671,38.5298,38.5578,97432.0
2018-03-12 10:50:00,41.44,41.44,41.34,41.35,83956.0,38.5857,38.5857,38.4926,38.5019,83956.0
2018-03-12 11:00:00,41.34,41.38,41.31,41.31,68940.0,38.4926,38.5298,38.4646,38.4646,68940.0
2018-03-12 11:10:00,41.31,41.31,41.29,41.31,45836.0,38.4646,38.4646,38.446,38.4646,45836.0
2018-03-12 11:20:00,41.32,41.33,41.27,41.27,46208.0,38.474,38.4833,38.4274,38.4274,46208.0
2018-03-12 11:30:00,41.27,41.36,41.27,41.35,44412.0,38.4274,38.5112,38.4274,38.5019,44412.0
2018-03-12 11:40:00,41.35,41.38,41.35,41.36,40692.0,38.5019,38.5298,38.5019,38.5112,40692.0
2018-03-12 11:50:00,41.34,41.39,41.33,41.38,65488.0,38.4926,38.5391,38.4833,38.5298,65488.0
2018-03-12 12:00:00,41.38,41.42,41.38,41.42,18936.0,38.5298,38.5671,38.5298,38.5671,18936.0
2018-03-12 12:10:00,41.41,41.43,41.39,41.43,9400.0,38.5578,38.5764,38.5391,38.5764,9400.0
2018-03-12 12:20:00,41.41,41.42,41.39,41.41,40988.0,38.5578,38.5671,38.5391,38.5578,40988.0
2018-03-12 12:30:00,41.42,41.42,41.35,41.37,61560.0,38.5671,38.5671,38.5019,38.5205,61560.0
2018-03-12 12:40:00,41.38,41.41,41.37,41.38,23940.0,38.5298,38.5578,38.5205,38.5298,23940.0
2018-03-12 12:50:00,41.4,41.4,41.38,41.38,10420.0,38.5484,38.5484,38.5298,38.5298,10420.0
2018-03-12 13:00:00,41.39,41.43,41.39,41.42,39316.0,38.5391,38.5764,38.5391,38.5671,39316.0
2018-03-12 13:10:00,41.42,41.43,41.41,41.41,37608.0,38.5671,38.5764,38.5578,38.5578,37608.0
2018-03-12 13:20:00,41.41,41.43,41.4,41.41,17848.0,38.5578,38.5764,38.5484,38.5578,17848.0
2018-03-12 13:30:00,41.4,41.43,41.4,41.43,30192.0,38.5484,38.5764,38.5484,38.5764,30192.0
2018-03-12 13:40:00,41.44,41.44,41.4,41.44,14344.0,38.5857,38.5857,38.5484,38.5857,14344.0
2018-03-12 13:50:00,41.42,41.43,41.36,41.36,112632.0,38.5671,38.5764,38.5112,38.5112,112632.0
2018-03-12 14:00:00,41.38,41.41,41.38,41.38,29268.0,38.5298,38.5578,38.5298,38.5298,29268.0
2018-03-12 14:10:00,41.37,41.37,41.3,41.31,85056.0,38.5205,38.5205,38.4553,38.4646,85056.0
2018-03-12 14:20:00,41.33,41.34,41.31,41.32,23344.0,38.4833,38.4926,38.4646,38.474,23344.0
2018-03-12 14:30:00,41.31,41.33,41.31,41.33,43276.0,38.4646,38.4833,38.4646,38.4833,43276.0
2018-03-12 14:40:00,41.33,41.33,41.27,41.29,27956.0,38.4833,38.4833,38.4274,38.446,27956.0
2018-03-12 14:50:00,41.28,41.33,41.28,41.31,39652.0,38.4367,38.4833,38.4367,38.4646,39652.0
2018-03-12 15:00:00,41.31,41.36,41.31,41.35,62604.0,38.4646,38.5112,38.4646,38.5019,62604.0
2018-03-12 15:10:00,41.35,41.37,41.35,41.36,48160.0,38.5019,38.5205,38.5019,38.5112,48160.0
2018-03-12 15:20:00,41.35,41.38,41.35,41.37,86316.0,38.5019,38.5298,38.5019,38.5205,86316.0
2018-03-12 15:30:00,41.35,41.4,41.35,41.4,65744.0,38.5019,38.5484,38.5019,38.5484,65744.0
2018-03-12 15:40:00,41.4,41.46,41.4,41.45,83748.0,38.5484,38.6043,38.5484,38.595,83748.0
2018-03-12 15:50:00,41.45,41.45,41.32,41.33,205368.0,38.595,38.595,38.474,38.4833,205368.0
2018-03-13 09:30:00,41.53,41.59,41.52,41.56,107096.0,38.6695,38.7254,38.6602,38.6974,107096.0
2018-03-13 09:40:00,41.57,41.63,41.56,41.59,106752.0,38.7067,38.7626,38.6974,38.7254,106752.0
2018-03-13 09:50:00,41.6,41.6,41.56,41.57,66860.0,38.7347,38.7347,38.6974,38.7067,66860.0
2018-03-13 10:00:00,41.56,41.56,41.5,41.53,24692.0,38.6974,38.6974,38.6416,38.6695,24692.0
2018-03-13 10:10:00,41.54,41.6,41.54,41.59,13500.0,38.6788,38.7347,38.6788,38.7254,13500.0
2018-03-13 10:20:00,41.6,41.6,41.58,41.58,8816.0,38.7347,38.7347,38.7161,38.7161,8816.0
2018-03-13 10:30:00,41.52,41.52,41.43,41.44,27276.0,38.6602,38.6602,38.5764,38.5857,27276.0
2018-03-13 10:40:00,41.44,41.5,41.44,41.5,25888.0,38.5857,38.6416,38.5857,38.6416,25888.0
2018-03-13 10:50:00,41.46,41.46,41.4,41.41,54668.0,38.6043,38.6043,38.5484,38.5578,54668.0
2018-03-13 11:00:00,41.41,41.42,41.31,41.32,57472.0,38.5578,38.5671,38.4646,38.474,57472.0
2018-03-13 11:10:00,41.31,41.34,41.27,41.33,67456.0,38.4646,38.4926,38.4274,38.4833,67456.0
2018-03-13 11:20:00,41.33,41.35,41.24,41.28,75700.0,38.4833,38.5019,38.3995,38.4367,75700.0
2018-03-13 11:30:00,41.28,41.31,41.22,41.27,85408.0,38.4367,38.4646,38.3808,38.4274,85408.0
2018-03-13 11:40:00,41.27,41.31,41.27,41.31,40136.0,38.4274,38.4646,38.4274,38.4646,40136.0
2018-03-13 11:50:00,41.3,41.31,41.25,41.26,75236.0,38.4553,38.4646,38.4088,38.4181,75236.0
2018-03-13 12:00:00,41.26,41.26,41.07,41.11,124956.0,38.4181,38.4181,38.2412,38.2784,124956.0
2018-03-13 12:10:00,41.1,41.18,41.09,41.18,29008.0,38.2691,38.3436,38.2598,38.3436,29008.0
2018-03-13 12:20:00,41.2,41.21,41.14,41.17,23584.0,38.3622,38.3715,38.3064,38.3343,23584.0
2018-03-13 12:30:00,41.19,41.24,41.19,41.22,37312.0,38.3529,38.3995,38.3529,38.3808,37312.0
2018-03-13 12:40:00,41.24,41.27,41.19,41.27,36076.0,38.3995,38.4274,38.3529,38.4274,36076.0
2018-03-13 12:50:00,41.27,41.29,41.27,41.27,31004.0,38.4274,38.446,38.4274,38.4274,31004.0
2018-03-13 13:00:00,41.29,41.31,41.27,41.29,25000.0,38.446,38.4646,38.4274,38.446,25000.0
2018-03-13 13:10:00,41.3,41.31,41.3,41.31,15988.0,38.4553,38.4646,38.4553,38.4646,15988.0
2018-03-13 13:20:00,41.31,41.32,41.27,41.29,26032.0,38.4646,38.474,38.4274,38.446,26032.0
2018-03-13 13:30:00,41.28,41.32,41.28,41.32,20796.0,38.4367,38.474,38.4367,38.474,20796.0
2018-03-13 13:40:00,41.32,41.33,41.23,41.23,36732.0,38.474,38.4833,38.3902,38.3902,36732.0
2018-03-13 13:50:00,41.22,41.24,41.19,41.19,12576.0,38.3808,38.3995,38.3529,38.3529,12576.0
2018-03-13 14:00:00,41.19,41.23,41.18,41.18,59864.0,38.3529,38.3902,38.3436,38.3436,59864.0
2018-03-13 14:10:00,41.2,41.21,41.12,41.17,77916.0,38.3622,38.3715,38.2877,38.3343,77916.0
2018-03-13 14:20:00,41.16,41.17,41.12,41.12,35476.0,38.325,38.3343,38.2877,38.2877,35476.0
2018-03-13 14:30:00,41.14,41.21,41.13,41.18,21536.0,38.3064,38.3715,38.297,38.3436,21536.0
2018-03-13 14:40:00,41.16,41.16,41.08,41.09,74600.0,38.325,38.325,38.2505,38.2598,74600.0
2018-03-13 14:50:00,41.1,41.1,41.05,41.1,77572.0,38.2691,38.2691,38.2226,38.2691,77572.0
2018-03-13 15:00:00,41.12,41.14,41.02,41.06,53048.0,38.2877,38.3064,38.1946,38.2319,53048.0
2018-03-13 15:10:00,41.06,41.07,41.0,41.02,160932.0,38.2319,38.2412,38.176,38.1946,160932.0
2018-03-13 15:20:00,41.02,41.02,40.96,41.0,75036.0,38.1946,38.1946,38.1388,38.176,75036.0
2018-03-13 15:30:00,41.01,41.03,40.94,40.95,88152.0,38.1853,38.2039,38.1201,38.1294,88152.0
2018-03-13 15:40:00,40.95,40.98,40.92,40.93,97200.0,38.1294,38.1574,38.1015,38.1108,97200.0
2018-03-13 15:50:00,40.94,41.06,40.94,41.02,162168.0,38.1201,38.2319,38.1201,38.1946,162168.0
2018-03-14 09:30:00,41.18,41.23,41.09,41.1,107508.0,38.3436,38.3902,38.2598,38.2691,107508.0
2018-03-14 09:40:00,41.08,41.12,41.06,41.07,52204.0,38.2505,38.2877,38.2319,38.2412,52204.0
2018-03-14 09:50:00,41.07,41.08,41.06,41.07,10472.0,38.2412,38.2505,38.2319,38.2412,10472.0
2018-03-14 10:00:00,41.1,41.17,41.1,41.13,42980.0,38.2691,38.3343,38.2691,38.297,42980.0
2018-03-14 10:10:00,41.13,41.13,40.99,41.0,137492.0,38.297,38.297,38.1667,38.176,137492.0
2018-03-14 10:20:00,41.0,41.07,40.98,41.04,106252.0,38.176,38.2412,38.1574,38.2132,106252.0
2018-03-14 10:30:00,41.06,41.09,41.03,41.06,56644.0,38.2319,38.2598,38.2039,38.2319,56644.0
2018-03-14 10:40:00,41.06,41.12,41.05,41.1,28592.0,38.2319,38.2877,38.2226,38.2691,28592.0
2018-03-14 10:50:00,41.09,41.1,41.06,41.07,25044.0,38.2598,38.2691,38.2319,38.2412,25044.0
2018-03-14 11:00:00,41.09,41.09,41.0,41.04,25172.0,38.2598,38.2598,38.176,38.2132,25172.0
2018-03-14 11:10:00,41.01,41.02,40.96,40.96,19724.0,38.1853,38.1946,38.1388,38.1388,19724.0
2018-03-14 11:20:00,40.96,41.0,40.93,40.99,35972.0,38.1388,38.176,38.1108,38.1667,35972.0
2018-03-14 11:30:00,41.01,41.02,40.81,40.83,248532.0,38.1853,38.1946,37.9991,38.0177,248532.0
2018-03-14 11:40:00,40.82,40.87,40.79,40.84,118104.0,38.0084,38.055,37.9805,38.027,118104.0
2018-03-14 11:50:00,40.85,40.9,40.82,40.82,61152.0,38.0363,38.0829,38.0084,38.0084,61152.0
2018-03-14 12:00:00,40.84,40.87,40.79,40.8,39180.0,38.027,38.055,37.9805,37.9898,39180.0
2018-03-14 12:10:00,40.77,40.89,40.77,40.88,34448.0,37.9618,38.0736,37.9618,38.0643,34448.0
2018-03-14 12:20:00,40.86,40.9,40.86,40.87,38680.0,38.0456,38.0829,38.0456,38.055,38680.0
2018-03-14 12:30:00,40.88,40.98,40.88,40.96,29080.0,38.0643,38.1574,38.0643,38.1388,29080.0
2018-03-14 12:40:00,40.95,40.98,40.89,40.92,101244.0,38.1294,38.1574,38.0736,38.1015,101244.0
2018-03-14 12:50:00,40.91,40.93,40.9,40.9,70572.0,38.0922,38.1108,38.0829,38.0829,70572.0
2018-03-14 13:00:00,40.9,40.9,40.84,40.87,98060.0,38.0829,38.0829,38.027,38.055,98060.0
2018-03-14 13:10:00,40.88,40.88,40.83,40.88,32936.0,38.0643,38.0643,38.0177,38.0643,32936.0
2018-03-14 13:20:00,40.91,40.93,40.88,40.9,43084.0,38.0922,38.1108,38.0643,38.0829,43084.0
2018-03-14 13:30:00,40.91,40.97,40.91,40.97,47412.0,38.0922,38.1481,38.0922,38.1481,47412.0
2018-03-14 13:40:00,40.96,41.03,40.96,41.02,66520.0,38.1388,38.2039,38.1388,38.1946,66520.0
2018-03-14 13:50:00,41.03,41.1,41.02,41.04,62296.0,38.2039,38.2691,38.1946,38.2132,62296.0
2018-03-14 14:00:00,41.05,41.07,41.02,41.05,45624.0,38.2226,38.2412,38.1946,38.2226,45624.0
2018-03-14 14:10:00,41.02,41.02,40.98,40.98,40160.0,38.1946,38.1946,38.1574,38.1574,40160.0
2018-03-14 14:20:00,40.98,41.0,40.97,41.0,85716.0,38.1574,38.176,38.1481,38.176,85716.0
2018-03-14 14:30:00,41.03,41.03,40.88,40.88,45568.0,38.2039,38.2039,38.0643,38.0643,45568.0
2018-03-14 14:40:00,40.88,40.89,40.81,40.88,57884.0,38.0643,38.0736,37.9991,38.0643,57884.0
2018-03-14 14:50:00,40.86,40.95,40.85,40.93,66556.0,38.0456,38.1294,38.0363,38.1108,66556.0
2018-03-14 15:00:00,40.94,40.94,40.88,40.88,91132.0,38.1201,38.1201,38.0643,38.0643,91132.0
2018-03-14 15:10:00,40.87,40.94,40.82,40.86,166568.0,38.055,38.1201,38.0084,38.0456,166568.0
2018-03-14 15:20:00,40.85,40.91,40.83,40.85,149548.0,38.0363,38.0922,38.0177,38.0363,149548.0
2018-03-14 15:30:00,40.85,40.88,40.83,40.87,132976.0,38.0363,38.0643,38.0177,38.055,132976.0
2018-03-14 15:40:00,40.84,40.91,40.81,40.91,115040.0,38.027,38.0922,37.9991,38.0922,115040.0
2018-03-14 15:50:00,40.9,40.9,40.86,40.89,211568.0,38.0829,38.0829,38.0456,38.0736,211568.0
2018-03-15 09:30:00,40.96,40.98,40.85,40.87,43868.0,38.1388,38.1574,38.0363,38.055,43868.0
2018-03-15 09:40:00,40.85,40.86,40.78,40.8,14900.0,38.0363,38.0456,37.9712,37.9898,14900.0
2018-03-15 09:50:00,40.79,40.87,40.79,40.85,10756.0,37.9805,38.055,37.9805,38.0363,10756.0
2018-03-15 10:00:00,40.89,40.92,40.85,40.92,13608.0,38.0736,38.1015,38.0363,38.1015,13608.0
2018-03-15 10:10:00,40.93,40.95,40.89,40.9,49876.0,38.1108,38.1294,38.0736,38.0829,49876.0
2018-03-15 10:20:00,40.89,40.95,40.88,40.95,18136.0,38.0736,38.1294,38.0643,38.1294,18136.0
2018-03-15 10:30:00,40.98,40.98,40.88,40.89,28136.0,38.1574,38.1574,38.0643,38.0736,28136.0
2018-03-15 10:40:00,40.89,40.95,40.89,40.94,22364.0,38.0736,38.1294,38.0736,38.1201,22364.0
2018-03-15 10:50:00,40.93,40.98,40.92,40.96,20104.0,38.1108,38.1574,38.1015,38.1388,20104.0
2018-03-15 11:00:00,40.97,41.04,40.97,41.02,40016.0,38.1481,38.2132,38.1481,38.1946,40016.0
2018-03-15 11:10:00,41.03,41.06,41.02,41.06,16020.0,38.2039,38.2319,38.1946,38.2319,16020.0
2018-03-15 11:20:00,41.07,41.11,41.06,41.09,24444.0,38.2412,38.2784,38.2319,38.2598,24444.0
2018-03-15 11:30:00,41.1,41.1,41.07,41.08,14264.0,38.2691,38.2691,38.2412,38.2505,14264.0
2018-03-15 11:40:00,41.08,41.08,41.05,41.05,22884.0,38.2505,38.2505,38.2226,38.2226,22884.0
2018-03-15 11:50:00,41.05,41.06,40.98,41.02,36508.0,38.2226,38.2319,38.1574,38.1946,36508.0
2018-03-15 12:00:00,41.03,41.04,41.02,41.02,64996.0,38.2039,38.2132,38.1946,38.1946,64996.0
2018-03-15 12:10:00,41.03,41.03,40.99,40.99,13200.0,38.2039,38.2039,38.1667,38.1667,13200.0
2018-03-15 12:20:00,40.99,41.02,40.98,40.99,33212.0,38.1667,38.1946,38.1574,38.1667,33212.0
2018-03-15 12:30:00,40.99,41.0,40.94,40.94,34204.0,38.1667,38.176,38.1201,38.1201,34204.0
2018-03-15 12:40:00,40.94,40.98,40.94,40.96,20852.0,38.1201,38.1574,38.1201,38.1388,20852.0
2018-03-15 12:50:00,40.98,41.01,40.97,40.98,17816.0,38.1574,38.1853,38.1481,38.1574,17816.0
2018-03-15 13:00:00,40.97,40.99,40.97,40.98,5332.0,38.1481,38.1667,38.1481,38.1574,5332.0
2018-03-15 13:10:00,40.99,40.99,40.92,40.92,19736.0,38.1667,38.1667,38.1015,38.1015,19736.0
2018-03-15 13:20:00,40.91,40.96,40.91,40.96,23752.0,38.0922,38.1388,38.0922,38.1388,23752.0
2018-03-15 13:30:00,40.95,40.96,40.94,40.95,5056.0,38.1294,38.1388,38.1201,38.1294,5056.0
2018-03-15 13:40:00,40.94,40.94,40.86,40.88,112852.0,38.1201,38.1201,38.0456,38.0643,112852.0
2018-03-15 13:50:00,40.89,40.89,40.81,40.81,30688.0,38.0736,38.0736,37.9991,37.9991,30688.0
2018-03-15 14:00:00,40.8,40.86,40.77,40.86,19068.0,37.9898,38.0456,37.9618,38.0456,19068.0
2018-03-15 14:10:00,40.85,40.87,40.82,40.85,20216.0,38.0363,38.055,38.0084,38.0363,20216.0
2018-03-15 14:20:00,40.85,40.87,40.82,40.83,47688.0,38.0363,38.055,38.0084,38.0177,47688.0
2018-03-15 14:30:00,40.85,40.87,40.82,40.83,30468.0,38.0363,38.055,38.0084,38.0177,30468.0
2018-03-15 14:40:00,40.84,40.84,40.81,40.83,21936.0,38.027,38.027,37.9991,38.0177,21936.0
2018-03-15 14:50:00,40.82,40.9,40.81,40.9,28260.0,38.0084,38.0829,37.9991,38.0829,28260.0
2018-03-15 15:00:00,40.88,40.91,40.88,40.89,24684.0,38.0643,38.0922,38.0643,38.0736,24684.0
2018-03-15 15:10:00,40.89,40.89,40.84,40.86,38288.0,38.0736,38.0736,38.027,38.0456,38288.0
2018-03-15 15:20:00,40.87,40.92,40.87,40.92,104764.0,38.055,38.1015,38.055,38.1015,104764.0
2018-03-15 15:30:00,40.92,40.94,40.91,40.92,49844.0,38.1015,38.1201,38.0922,38.1015,49844.0
2018-03-15 15:40:00,40.89,40.93,40.89,40.93,27092.0,38.0736,38.1108,38.0736,38.1108,27092.0
2018-03-15 15:50:00,40.93,40.93,40.88,40.88,196792.0,38.1108,38.1108,38.0643,38.0643,196792.0
2018-03-16 09:30:00,40.95,41.01,40.94,40.98,91648.0,38.1294,38.1853,38.1201,38.1574,91648.0
2018-03-16 09:40:00,40.98,41.05,40.97,41.01,39328.0,38.1574,38.2226,38.1481,38.1853,39328.0
2018-03-16 09:50:00,41.01,41.03,40.99,41.0,73680.0,38.1853,38.2039,38.1667,38.176,73680.0
2018-03-16 10:00:00,41.02,41.03,40.97,40.98,32480.0,38.1946,38.2039,38.1481,38.1574,32480.0
2018-03-16 10:10:00,40.97,41.04,40.95,41.02,45160.0,38.1481,38.2132,38.1294,38.1946,45160.0
2018-03-16 10:20:00,41.03,41.05,41.01,41.02,31600.0,38.2039,38.2226,38.1853,38.1946,31600.0
2018-03-16 10:30:00,41.02,41.04,41.02,41.03,17164.0,38.1946,38.2132,38.1946,38.2039,17164.0
2018-03-16 10:40:00,40.99,41.0,40.98,41.0,34192.0,38.1667,38.176,38.1574,38.176,34192.0
2018-03-16 10:50:00,41.01,41.03,40.99,41.02,60528.0,38.1853,38.2039,38.1667,38.1946,60528.0
2018-03-16 11:00:00,41.01,41.03,40.99,40.99,22024.0,38.1853,38.2039,38.1667,38.1667,22024.0
2018-03-16 11:10:00,40.98,41.0,40.96,40.98,28708.0,38.1574,38.176,38.1388,38.1574,28708.0
2018-03-16 11:20:00,40.99,41.0,40.95,41.0,27388.0,38.1667,38.176,38.1294,38.176,27388.0
2018-03-16 11:30:00,41.01,41.02,40.97,40.98,30876.0,38.1853,38.1946,38.1481,38.1574,30876.0
2018-03-16 11:40:00,40.99,40.99,40.93,40.93,56556.0,38.1667,38.1667,38.1108,38.1108,56556.0
2018-03-16 11:50:00,40.94,40.95,40.88,40.88,27756.0,38.1201,38.1294,38.0643,38.0643,27756.0
2018-03-16 12:00:00,40.87,40.92,40.87,40.9,27560.0,38.055,38.1015,38.055,38.0829,27560.0
2018-03-16 12:10:00,40.9,40.92,40.88,40.92,35568.0,38.0829,38.1015,38.0643,38.1015,35568.0
2018-03-16 12:20:00,40.91,40.93,40.9,40.91,26188.0,38.0922,38.1108,38.0829,38.0922,26188.0
2018-03-16 12:30:00,40.92,40.95,40.88,40.94,26792.0,38.1015,38.1294,38.0643,38.1201,26792.0
2018-03-16 12:40:00,40.92,40.96,40.92,40.96,68844.0,38.1015,38.1388,38.1015,38.1388,68844.0
2018-03-16 12:50:00,40.96,40.96,40.94,40.95,22428.0,38.1388,38.1388,38.1201,38.1294,22428.0
2018-03-16 13:00:00,40.96,40.97,40.94,40.96,26784.0,38.1388,38.1481,38.1201,38.1388,26784.0
2018-03-16 13:10:00,40.96,40.96,40.92,40.92,13128.0,38.1388,38.1388,38.1015,38.1015,13128.0
2018-03-16 13:20:00,40.92,40.93,40.88,40.9,36848.0,38.1015,38.1108,38.0643,38.0829,36848.0
2018-03-16 13:30:00,40.89,40.93,40.89,40.92,44184.0,38.0736,38.1108,38.0736,38.1015,44184.0
2018-03-16 13:40:00,40.93,40.93,40.86,40.87,78472.0,38.1108,38.1108,38.0456,38.055,78472.0
2018-03-16 13:50:00,40.88,40.9,40.87,40.88,38908.0,38.0643,38.0829,38.055,38.0643,38908.0
2018-03-16 14:00:00,40.89,40.91,40.88,40.88,53112.0,38.0736,38.0922,38.0643,38.0643,53112.0
2018-03-16 14:10:00,40.88,40.88,40.85,40.88,25032.0,38.0643,38.0643,38.0363,38.0643,25032.0
2018-03-16 14:20:00,40.88,40.91,40.88,40.91,22028.0,38.0643,38.0922,38.0643,38.0922,22028.0
2018-03-16 14:30:00,40.91,40.94,40.89,40.93,61104.0,38.0922,38.1201,38.0736,38.1108,61104.0
2018-03-16 14:40:00,40.93,40.93,40.9,40.91,21240.0,38.1108,38.1108,38.0829,38.0922,21240.0
2018-03-16 14:50:00,40.91,40.94,40.9,40.92,37200.0,38.0922,38.1201,38.0829,38.1015,37200.0
2018-03-16 15:00:00,40.92,40.94,40.9,40.91,84480.0,38.1015,38.1201,38.0829,38.0922,84480.0
2018-03-16 15:10:00,40.92,40.92,40.9,40.9,25240.0,38.1015,38.1015,38.0829,38.0829,25240.0
2018-03-16 15:20:00,40.9,40.95,40.89,40.94,35268.0,38.0829,38.1294,38.0736,38.1201,35268.0
2018-03-16 15:30:00,40.95,40.95,40.92,40.93,48580.0,38.1294,38.1294,38.1015,38.1108,48580.0
2018-03-16 15:40:00,40.94,40.95,40.92,40.93,37740.0,38.1201,38.1294,38.1015,38.1108,37740.0
2018-03-16 15:50:00,40.93,40.98,40.86,40.87,510640.0,38.1108,38.1574,38.0456,38.055,510640.0
2018-03-19 09:30:00,40.66,40.66,40.52,40.54,99904.0,37.8594,37.8594,37.7291,37.7477,99904.0
2018-03-19 09:40:00,40.57,40.58,40.5,40.55,114288.0,37.7756,37.7849,37.7104,37.757,114288.0
2018-03-19 09:50:00,40.57,40.6,40.55,40.55,39392.0,37.7756,37.8036,37.757,37.757,39392.0
2018-03-19 10:00:00,40.56,40.59,40.54,40.54,30440.0,37.7663,37.7942,37.7477,37.7477,30440.0
2018-03-19 10:10:00,40.53,40.54,40.49,40.52,54584.0,37.7384,37.7477,37.7011,37.7291,54584.0
2018-03-19 10:20:00,40.52,40.56,40.5,40.56,33752.0,37.7291,37.7663,37.7104,37.7663,33752.0
2018-03-19 10:30:00,40.56,40.57,40.53,40.53,8492.0,37.7663,37.7756,37.7384,37.7384,8492.0
2018-03-19 10:40:00,40.52,40.53,40.45,40.45,67808.0,37.7291,37.7384,37.6639,37.6639,67808.0
2018-03-19 10:50:00,40.45,40.46,40.37,40.4,30164.0,37.6639,37.6732,37.5894,37.6173,30164.0
2018-03-19 11:00:00,40.39,40.41,40.35,40.4,16252.0,37.608,37.6266,37.5708,37.6173,16252.0
2018-03-19 11:10:00,40.39,40.39,40.29,40.3,64632.0,37.608,37.608,37.5149,37.5242,64632.0
2018-03-19 11:20:00,40.29,40.34,40.29,40.33,34888.0,37.5149,37.5615,37.5149,37.5521,34888.0
2018-03-19 11:30:00,40.33,40.33,40.28,40.28,31980.0,37.5521,37.5521,37.5056,37.5056,31980.0
2018-03-19 11:40:00,40.25,40.25,40.18,40.18,26488.0,37.4777,37.4777,37.4125,37.4125,26488.0
2018-03-19 11:50:00,40.18,40.22,40.11,40.13,59692.0,37.4125,37.4497,37.3473,37.3659,59692.0
2018-03-19 12:00:00,40.14,40.2,40.13,40.16,52816.0,37.3752,37.4311,37.3659,37.3939,52816.0
2018-03-19 12:10:00,40.18,40.18,40.11,40.13,51932.0,37.4125,37.4125,37.3473,37.3659,51932.0
2018-03-19 12:20:00,40.13,40.19,40.13,40.19,24100.0,37.3659,37.4218,37.3659,37.4218,24100.0
2018-03-19 12:30:00,40.22,40.22,40.14,40.17,67240.0,37.4497,37.4497,37.3752,37.4032,67240.0
2018-03-19 12:40:00,40.16,40.18,40.06,40.08,25408.0,37.3939,37.4125,37.3007,37.3194,25408.0
2018-03-19 12:50:00,40.08,40.18,40.08,40.16,29792.0,37.3194,37.4125,37.3194,37.3939,29792.0
2018-03-19 13:00:00,40.15,40.16,39.99,39.99,49692.0,37.3845,37.3939,37.2356,37.2356,49692.0
2018-03-19 13:10:00,39.98,40.07,39.98,40.05,27884.0,37.2263,37.3101,37.2263,37.2914,27884.0
2018-03-19 13:20:00,40.04,40.04,39.95,40.01,75328.0,37.2821,37.2821,37.1983,37.2542,75328.0
2018-03-19 13:30:00,40.02,40.06,39.99,40.06,35096.0,37.2635,37.3007,37.2356,37.3007,35096.0
2018-03-19 13:40:00,40.08,40.1,40.06,40.1,20868.0,37.3194,37.338,37.3007,37.338,20868.0
2018-03-19 13:50:00,40.09,40.1,40.04,40.1,23760.0,37.3287,37.338,37.2821,37.338,23760.0
2018-03-19 14:00:00,40.12,40.15,40.12,40.13,33280.0,37.3566,37.3845,37.3566,37.3659,33280.0
2018-03-19 14:10:00,40.12,40.13,40.09,40.09,162672.0,37.3566,37.3659,37.3287,37.3287,162672.0
2018-03-19 14:20:00,40.07,40.07,40.02,40.07,29820.0,37.3101,37.3101,37.2635,37.3101,29820.0
2018-03-19 14:30:00,40.06,40.06,39.93,39.96,45708.0,37.3007,37.3007,37.1797,37.2076,45708.0
2018-03-19 14:40:00,39.95,40.04,39.92,40.01,40176.0,37.1983,37.2821,37.1704,37.2542,40176.0
2018-03-19 14:50:00,39.99,40.09,39.98,40.07,39040.0,37.2356,37.3287,37.2263,37.3101,39040.0
2018-03-19 15:00:00,40.07,40.08,40.0,40.03,85704.0,37.3101,37.3194,37.2449,37.2728,85704.0
2018-03-19 15:10:00,40.02,40.15,40.01,40.14,37128.0,37.2635,37.3845,37.2542,37.3752,37128.0
2018-03-19 15:20:00,40.15,40.18,40.08,40.08,92264.0,37.3845,37.4125,37.3194,37.3194,92264.0
2018-03-19 15:30:00,40.08,40.15,40.04,40.13,49352.0,37.3194,37.3845,37.2821,37.3659,49352.0
2018-03-19 15:40:00,40.12,40.2,40.09,40.18,48980.0,37.3566,37.4311,37.3287,37.4125,48980.0
2018-03-19 15:50:00,40.16,40.27,40.14,40.23,309088.0,37.3939,37.4963,37.3752,37.459,309088.0
2018-03-20 09:30:00,40.27,40.35,40.26,40.29,112080.0,37.4963,37.5708,37.487,37.5149,112080.0
2018-03-20 09:40:00,40.34,40.42,40.34,40.39,59224.0,37.5615,37.6359,37.5615,37.608,59224.0
2018-03-20 09:50:00,40.38,40.4,40.36,40.37,28448.0,37.5987,37.6173,37.5801,37.5894,28448.0
2018-03-20 10:00:00,40.34,40.37,40.33,40.33,10396.0,37.5615,37.5894,37.5521,37.5521,10396.0
2018-03-20 10:10:00,40.34,40.34,40.25,40.29,38900.0,37.5615,37.5615,37.4777,37.5149,38900.0
2018-03-20 10:20:00,40.31,40.41,40.3,40.41,23888.0,37.5335,37.6266,37.5242,37.6266,23888.0
2018-03-20 10:30:00,40.42,40.44,40.39,40.42,187788.0,37.6359,37.6546,37.608,37.6359,187788.0
2018-03-20 10:40:00,40.41,40.41,40.35,40.38,11476.0,37.6266,37.6266,37.5708,37.5987,11476.0
2018-03-20 10:50:00,40.36,40.41,40.35,40.38,16316.0,37.5801,37.6266,37.5708,37.5987,16316.0
2018-03-20 11:00:00,40.41,40.41,40.34,40.35,14920.0,37.6266,37.6266,37.5615,37.5708,14920.0
2018-03-20 11:10:00,40.35,40.36,40.31,40.32,13836.0,37.5708,37.5801,37.5335,37.5428,13836.0
2018-03-20 11:20:00,40.33,40.35,40.33,40.34,7244.0,37.5521,37.5708,37.5521,37.5615,7244.0
2018-03-20 11:30:00,40.35,40.35,40.31,40.33,9596.0,37.5708,37.5708,37.5335,37.5521,9596.0
2018-03-20 11:40:00,40.3,40.3,40.22,40.22,15064.0,37.5242,37.5242,37.4497,37.4497,15064.0
2018-03-20 11:50:00,40.22,40.26,40.18,40.26,17724.0,37.4497,37.487,37.4125,37.487,17724.0
2018-03-20 12:00:00,40.25,40.28,40.25,40.26,28904.0,37.4777,37.5056,37.4777,37.487,28904.0
2018-03-20 12:10:00,40.26,40.33,40.26,40.3,35824.0,37.487,37.5521,37.487,37.5242,35824.0
2018-03-20 12:20:00,40.33,40.38,40.33,40.38,8124.0,37.5521,37.5987,37.5521,37.5987,8124.0
2018-03-20 12:30:00,40.4,40.41,40.34,40.34,8448.0,37.6173,37.6266,37.5615,37.5615,8448.0
2018-03-20 12:40:00,40.35,40.36,40.32,40.35,12056.0,37.5708,37.5801,37.5428,37.5708,12056.0
2018-03-20 12:50:00,40.34,40.35,40.32,40.33,6308.0,37.5615,37.5708,37.5428,37.5521,6308.0
2018-03-20 13:00:00,40.33,40.35,40.32,40.35,6980.0,37.5521,37.5708,37.5428,37.5708,6980.0
2018-03-20 13:10:00,40.33,40.33,40.28,40.28,11920.0,37.5521,37.5521,37.5056,37.5056,11920.0
2018-03-20 13:20:00,40.27,40.3,40.26,40.29,66112.0,37.4963,37.5242,37.487,37.5149,66112.0
2018-03-20 13:30:00,40.28,40.28,40.25,40.25,11932.0,37.5056,37.5056,37.4777,37.4777,11932.0
2018-03-20 13:40:00,40.25,40.27,40.24,40.25,11988.0,37.4777,37.4963,37.4683,37.4777,11988.0
2018-03-20 13:50:00,40.3,40.3,40.28,40.28,11316.0,37.5242,37.5242,37.5056,37.5056,11316.0
2018-03-20 14:00:00,40.24,40.34,40.24,40.31,9896.0,37.4683,37.5615,37.4683,37.5335,9896.0
2018-03-20 14:10:00,40.31,40.35,40.31,40.35,25956.0,37.5335,37.5708,37.5335,37.5708,25956.0
2018-03-20 14:20:00,40.35,40.38,40.34,40.38,33636.0,37.5708,37.5987,37.5615,37.5987,33636.0
2018-03-20 14:30:00,40.38,40.39,40.36,40.37,8524.0,37.5987,37.608,37.5801,37.5894,8524.0
2018-03-20 14:40:00,40.39,40.4,40.38,40.4,40112.0,37.608,37.6173,37.5987,37.6173,40112.0
2018-03-20 14:50:00,40.41,40.42,40.39,40.42,45032.0,37.6266,37.6359,37.608,37.6359,45032.0
2018-03-20 15:00:00,40.42,40.47,40.42,40.46,26416.0,37.6359,37.6825,37.6359,37.6732,26416.0
2018-03-20 15:10:00,40.46,40.47,40.43,40.43,113528.0,37.6732,37.6825,37.6453,37.6453,113528.0
2018-03-20 15:20:00,40.44,40.44,40.41,40.41,15852.0,37.6546,37.6546,37.6266,37.6266,15852.0
2018-03-20 15:30:00,40.41,40.43,40.37,40.38,95148.0,37.6266,37.6453,37.5894,37.5987,95148.0
2018-03-20 15:40:00,40.38,40.38,40.35,40.37,112120.0,37.5987,37.5987,37.5708,37.5894,112120.0
2018-03-20 15:50:00,40.36,40.39,40.35,40.38,66992.0,37.5801,37.608,37.5708,37.5987,66992.0
2018-03-21 09:30:00,40.34,40.34,40.27,40.29,71120.0,37.5615,37.5615,37.4963,37.5149,71120.0
2018-03-21 09:40:00,40.29,40.32,40.27,40.27,62260.0,37.5149,37.5428,37.4963,37.4963,62260.0
2018-03-21 09:50:00,40.27,40.33,40.26,40.3,121504.0,37.4963,37.5521,37.487,37.5242,121504.0
2018-03-21 10:00:00,40.3,40.37,40.3,40.36,57984.0,37.5242,37.5894,37.5242,37.5801,57984.0
2018-03-21 10:10:00,40.37,40.38,40.35,40.37,35420.0,37.5894,37.5987,37.5708,37.5894,35420.0
2018-03-21 10:20:00,40.33,40.33,40.3,40.33,9004.0,37.5521,37.5521,37.5242,37.5521,9004.0
2018-03-21 10:30:00,40.32,40.33,40.27,40.33,88428.0,37.5428,37.5521,37.4963,37.5521,88428.0
2018-03-21 10:40:00,40.34,40.37,40.33,40.34,24036.0,37.5615,37.5894,37.5521,37.5615,24036.0
2018-03-21 10:50:00,40.34,40.36,40.32,40.33,63756.0,37.5615,37.5801,37.5428,37.5521,63756.0
2018-03-21 11:00:00,40.33,40.33,40.3,40.33,17800.0,37.5521,37.5521,37.5242,37.5521,17800.0
2018-03-21 11:10:00,40.32,40.37,40.32,40.36,17492.0,37.5428,37.5894,37.5428,37.5801,17492.0
2018-03-21 11:20:00,40.35,40.38,40.35,40.36,26056.0,37.5708,37.5987,37.5708,37.5801,26056.0
2018-03-21 11:30:00,40.36,40.41,40.36,40.41,13640.0,37.5801,37.6266,37.5801,37.6266,13640.0
2018-03-21 11:40:00,40.41,40.42,40.39,40.42,16196.0,37.6266,37.6359,37.608,37.6359,16196.0
2018-03-21 11:50:00,40.42,40.52,40.41,40.47,50588.0,37.6359,37.7291,37.6266,37.6825,50588.0
2018-03-21 12:00:00,40.47,40.49,40.46,40.49,36124.0,37.6825,37.7011,37.6732,37.7011,36124.0
2018-03-21 12:10:00,40.48,40.49,40.46,40.49,20128.0,37.6918,37.7011,37.6732,37.7011,20128.0
2018-03-21 12:20:00,40.49,40.49,40.47,40.48,13972.0,37.7011,37.7011,37.6825,37.6918,13972.0
2018-03-21 12:30:00,40.48,40.48,40.47,40.48,9880.0,37.6918,37.6918,37.6825,37.6918,9880.0
2018-03-21 12:40:00,40.48,40.51,40.48,40.49,17168.0,37.6918,37.7198,37.6918,37.7011,17168.0
2018-03-21 12:50:00,40.49,40.51,40.49,40.5,17220.0,37.7011,37.7198,37.7011,37.7104,17220.0
2018-03-21 13:00:00,40.49,40.49,40.46,40.46,12184.0,37.7011,37.7011,37.6732,37.6732,12184.0
2018-03-21 13:10:00,40.44,40.44,40.42,40.42,5728.0,37.6546,37.6546,37.6359,37.6359,5728.0
2018-03-21 13:20:00,40.41,40.45,40.41,40.44,35280.0,37.6266,37.6639,37.6266,37.6546,35280.0
2018-03-21 13:30:00,40.44,40.44,40.4,40.4,13184.0,37.6546,37.6546,37.6173,37.6173,13184.0
2018-03-21 13:40:00,40.4,40.44,40.39,40.44,58980.0,37.6173,37.6546,37.608,37.6546,58980.0
2018-03-21 13:50:00,40.44,40.47,40.43,40.45,40760.0,37.6546,37.6825,37.6453,37.6639,40760.0
2018-03-21 14:00:00,40.47,40.63,40.37,40.54,348980.0,37.6825,37.8315,37.5894,37.7477,348980.0
2018-03-21 14:10:00,40.53,40.62,40.49,40.58,189260.0,37.7384,37.8222,37.7011,37.7849,189260.0
2018-03-21 14:20:00,40.57,40.57,40.37,40.42,131848.0,37.7756,37.7756,37.5894,37.6359,131848.0
2018-03-21 14:30:00,40.42,40.43,40.29,40.3,282556.0,37.6359,37.6453,37.5149,37.5242,282556.0
2018-03-21 14:40:00,40.31,40.32,40.22,40.23,66224.0,37.5335,37.5428,37.4497,37.459,66224.0
2018-03-21 14:50:00,40.2,40.23,40.1,40.23,219808.0,37.4311,37.459,37.338,37.459,219808.0
2018-03-21 15:00:00,40.21,40.32,40.2,40.32,185552.0,37.4404,37.5428,37.4311,37.5428,185552.0
2018-03-21 15:10:00,40.31,40.43,40.29,40.37,174596.0,37.5335,37.6453,37.5149,37.5894,174596.0
2018-03-21 15:20:00,40.37,40.38,40.3,40.3,45264.0,37.5894,37.5987,37.5242,37.5242,45264.0
2018-03-21 15:30:00,40.29,40.38,40.27,40.35,66304.0,37.5149,37.5987,37.4963,37.5708,66304.0
2018-03-21 15:40:00,40.33,40.35,40.26,40.33,98124.0,37.5521,37.5708,37.487,37.5521,98124.0
2018-03-21 15:50:00,40.32,40.32,40.18,40.18,133912.0,37.5428,37.5428,37.4125,37.4125,133912.0
2018-03-22 09:30:00,39.63,39.66,39.51,39.66,184856.0,37.0109,37.0389,36.8988,37.0389,184856.0
2018-03-22 09:40:00,39.66,39.73,39.63,39.71,79596.0,37.0389,37.1043,37.0109,37.0856,79596.0
2018-03-22 09:50:00,39.71,39.71,39.62,39.62,37636.0,37.0856,37.0856,37.0015,37.0015,37636.0
2018-03-22 10:00:00,39.61,39.7,39.58,39.69,50012.0,36.9922,37.0763,36.9642,37.0669,50012.0
2018-03-22 10:10:00,39.69,39.8,39.67,39.74,88060.0,37.0669,37.1696,37.0482,37.1136,88060.0
2018-03-22 10:20:00,39.74,39.74,39.66,39.66,22676.0,37.1136,37.1136,37.0389,37.0389,22676.0
2018-03-22 10:30:00,39.64,39.65,39.59,39.6,41176.0,37.0202,37.0296,36.9735,36.9829,41176.0
2018-03-22 10:40:00,39.6,39.62,39.48,39.52,105484.0,36.9829,37.0015,36.8708,36.9081,105484.0
2018-03-22 10:50:00,39.49,39.53,39.38,39.43,140112.0,36.8801,36.9175,36.7774,36.8241,140112.0
2018-03-22 11:00:00,39.46,39.5,39.43,39.48,103608.0,36.8521,36.8895,36.8241,36.8708,103608.0
2018-03-22 11:10:00,39.47,39.51,39.43,39.46,29080.0,36.8615,36.8988,36.8241,36.8521,29080.0
2018-03-22 11:20:00,39.46,39.46,39.32,39.37,107612.0,36.8521,36.8521,36.7214,36.7681,107612.0
2018-03-22 11:30:00,39.39,39.4,39.27,39.27,97304.0,36.7867,36.7961,36.6747,36.6747,97304.0
2018-03-22 11:40:00,39.29,39.31,39.23,39.29,39684.0,36.6933,36.712,36.6373,36.6933,39684.0
2018-03-22 11:50:00,39.3,39.34,39.27,39.31,40020.0,36.7027,36.74,36.6747,36.712,40020.0
2018-03-22 12:00:00,39.28,39.35,39.24,39.32,72592.0,36.684,36.7494,36.6467,36.7214,72592.0
2018-03-22 12:10:00,39.33,39.45,39.27,39.45,70252.0,36.7307,36.8428,36.6747,36.8428,70252.0
2018-03-22 12:20:00,39.44,39.55,39.41,39.55,90576.0,36.8334,36.9362,36.8054,36.9362,90576.0
2018-03-22 12:30:00,39.53,39.57,39.48,39.53,19816.0,36.9175,36.9548,36.8708,36.9175,19816.0
2018-03-22 12:40:00,39.52,39.52,39.44,39.49,79988.0,36.9081,36.9081,36.8334,36.8801,79988.0
2018-03-22 12:50:00,39.48,39.55,39.45,39.49,39056.0,36.8708,36.9362,36.8428,36.8801,39056.0
2018-03-22 13:00:00,39.45,39.45,39.36,39.43,230528.0,36.8428,36.8428,36.7587,36.8241,230528.0
2018-03-22 13:10:00,39.41,39.48,39.4,39.47,41172.0,36.8054,36.8708,36.7961,36.8615,41172.0
2018-03-22 13:20:00,39.45,39.63,39.45,39.62,55996.0,36.8428,37.0109,36.8428,37.0015,55996.0
2018-03-22 13:30:00,39.66,39.68,39.62,39.66,109548.0,37.0389,37.0576,37.0015,37.0389,109548.0
2018-03-22 13:40:00,39.63,39.69,39.63,39.65,58532.0,37.0109,37.0669,37.0109,37.0296,58532.0
2018-03-22 13:50:00,39.63,39.64,39.59,39.62,69176.0,37.0109,37.0202,36.9735,37.0015,69176.0
2018-03-22 14:00:00,39.62,39.65,39.56,39.57,202984.0,37.0015,37.0296,36.9455,36.9548,202984.0
2018-03-22 14:10:00,39.52,39.59,39.52,39.56,97644.0,36.9081,36.9735,36.9081,36.9455,97644.0
2018-03-22 14:20:00,39.5,39.5,39.41,39.41,26596.0,36.8895,36.8895,36.8054,36.8054,26596.0
2018-03-22 14:30:00,39.4,39.47,39.37,39.46,62324.0,36.7961,36.8615,36.7681,36.8521,62324.0
2018-03-22 14:40:00,39.48,39.49,39.43,39.48,23808.0,36.8708,36.8801,36.8241,36.8708,23808.0
2018-03-22 14:50:00,39.48,39.48,39.32,39.36,80092.0,36.8708,36.8708,36.7214,36.7587,80092.0
2018-03-22 15:00:00,39.34,39.43,39.32,39.35,110632.0,36.74,36.8241,36.7214,36.7494,110632.0
2018-03-22 15:10:00,39.32,39.36,39.21,39.25,236252.0,36.7214,36.7587,36.6186,36.656,236252.0
2018-03-22 15:20:00,39.24,39.35,39.23,39.24,160156.0,36.6467,36.7494,36.6373,36.6467,160156.0
2018-03-22 15:30:00,39.24,39.25,39.15,39.16,235296.0,36.6467,36.656,36.5626,36.5719,235296.0
2018-03-22 15:40:00,39.15,39.16,38.99,39.05,338408.0,36.5626,36.5719,36.4132,36.4692,338408.0
2018-03-22 15:50:00,39.05,39.1,38.99,39.01,511052.0,36.4692,36.5159,36.4132,36.4319,511052.0
2018-03-23 09:30:00,39.03,39.17,39.03,39.07,99472.0,36.4505,36.5813,36.4505,36.4879,99472.0
2018-03-23 09:40:00,39.01,39.02,38.89,38.95,51604.0,36.4319,36.4412,36.3198,36.3758,51604.0
2018-03-23 09:50:00,38.95,39.1,38.95,39.04,63272.0,36.3758,36.5159,36.3758,36.4599,63272.0
2018-03-23 10:00:00,39.06,39.13,38.98,39.02,86596.0,36.4786,36.5439,36.4038,36.4412,86596.0
2018-03-23 10:10:00,39.02,39.1,38.97,38.98,141300.0,36.4412,36.5159,36.3945,36.4038,141300.0
2018-03-23 10:20:00,38.96,39.04,38.92,39.02,24868.0,36.3852,36.4599,36.3478,36.4412,24868.0
2018-03-23 10:30:00,39.03,39.08,39.01,39.02,15664.0,36.4505,36.4972,36.4319,36.4412,15664.0
2018-03-23 10:40:00,39.1,39.12,39.05,39.07,57504.0,36.5159,36.5346,36.4692,36.4879,57504.0
2018-03-23 10:50:00,39.05,39.14,39.02,39.14,34124.0,36.4692,36.5533,36.4412,36.5533,34124.0
2018-03-23 11:00:00,39.16,39.17,39.04,39.05,40932.0,36.5719,36.5813,36.4599,36.4692,40932.0
2018-03-23 11:10:00,39.03,39.04,38.99,39.03,11940.0,36.4505,36.4599,36.4132,36.4505,11940.0
2018-03-23 11:20:00,39.01,39.01,38.96,38.96,11452.0,36.4319,36.4319,36.3852,36.3852,11452.0
2018-03-23 11:30:00,38.97,38.99,38.87,38.87,52720.0,36.3945,36.4132,36.3011,36.3011,52720.0
2018-03-23 11:40:00,38.88,38.88,38.77,38.78,73128.0,36.3104,36.3104,36.2077,36.2171,73128.0
2018-03-23 11:50:00,38.77,38.78,38.72,38.73,71832.0,36.2077,36.2171,36.161,36.1704,71832.0
2018-03-23 12:00:00,38.71,38.84,38.71,38.84,28732.0,36.1517,36.2731,36.1517,36.2731,28732.0
2018-03-23 12:10:00,38.83,38.84,38.74,38.76,16164.0,36.2638,36.2731,36.1797,36.1984,16164.0
2018-03-23 12:20:00,38.75,38.9,38.75,38.89,146476.0,36.189,36.3291,36.189,36.3198,146476.0
2018-03-23 12:30:00,38.9,38.9,38.76,38.77,17336.0,36.3291,36.3291,36.1984,36.2077,17336.0
2018-03-23 12:40:00,38.75,38.77,38.73,38.75,17736.0,36.189,36.2077,36.1704,36.189,17736.0
2018-03-23 12:50:00,38.75,38.77,38.71,38.72,16144.0,36.189,36.2077,36.1517,36.161,16144.0
2018-03-23 13:00:00,38.72,38.87,38.69,38.87,12868.0,36.161,36.3011,36.133,36.3011,12868.0
2018-03-23 13:10:00,38.87,38.9,38.84,38.87,9180.0,36.3011,36.3291,36.2731,36.3011,9180.0
2018-03-23 13:20:00,38.85,38.97,38.85,38.93,41572.0,36.2824,36.3945,36.2824,36.3571,41572.0
2018-03-23 13:30:00,38.94,38.98,38.87,38.87,60752.0,36.3665,36.4038,36.3011,36.3011,60752.0
2018-03-23 13:40:00,38.85,38.92,38.85,38.92,5008.0,36.2824,36.3478,36.2824,36.3478,5008.0
2018-03-23 13:50:00,38.96,39.08,38.96,39.02,71648.0,36.3852,36.4972,36.3852,36.4412,71648.0
2018-03-23 14:00:00,39.06,39.08,38.93,38.95,40152.0,36.4786,36.4972,36.3571,36.3758,40152.0
2018-03-23 14:10:00,38.94,38.94,38.8,38.82,38924.0,36.3665,36.3665,36.2357,36.2544,38924.0
2018-03-23 14:20:00,38.81,38.82,38.75,38.79,76312.0,36.2451,36.2544,36.189,36.2264,76312.0
2018-03-23 14:30:00,38.77,38.81,38.74,38.76,32784.0,36.2077,36.2451,36.1797,36.1984,32784.0
2018-03-23 14:40:00,38.79,38.79,38.63,38.65,40908.0,36.2264,36.2264,36.077,36.0956,40908.0
2018-03-23 14:50:00,38.64,38.67,38.46,38.49,325120.0,36.0863,36.1143,35.9182,35.9462,325120.0
2018-03-23 15:00:00,38.48,38.51,38.37,38.38,133320.0,35.9369,35.9649,35.8342,35.8435,133320.0
2018-03-23 15:10:00,38.35,38.56,38.35,38.49,354368.0,35.8155,36.0116,35.8155,35.9462,354368.0
2018-03-23 15:20:00,38.49,38.51,38.37,38.43,201000.0,35.9462,35.9649,35.8342,35.8902,201000.0
2018-03-23 15:30:00,38.41,38.41,38.27,38.35,450268.0,35.8715,35.8715,35.7408,35.8155,450268.0
2018-03-23 15:40:00,38.35,38.38,38.23,38.24,731184.0,35.8155,35.8435,35.7034,35.7127,731184.0
2018-03-23 15:50:00,38.23,38.23,38.12,38.12,361020.0,35.7034,35.7034,35.6007,35.6007,361020.0
2018-03-26 09:30:00,38.83,38.91,38.79,38.91,437808.0,36.2638,36.3385,36.2264,36.3385,437808.0
2018-03-26 09:40:00,38.91,38.95,38.87,38.9,72836.0,36.3385,36.3758,36.3011,36.3291,72836.0
2018-03-26 09:50:00,38.9,38.93,38.84,38.88,85536.0,36.3291,36.3571,36.2731,36.3104,85536.0
2018-03-26 10:00:00,38.9,38.92,38.83,38.85,56816.0,36.3291,36.3478,36.2638,36.2824,56816.0
2018-03-26 10:10:00,38.84,38.84,38.77,38.8,60472.0,36.2731,36.2731,36.2077,36.2357,60472.0
2018-03-26 10:20:00,38.78,38.83,38.69,38.69,49996.0,36.2171,36.2638,36.133,36.133,49996.0
2018-03-26 10:30:00,38.69,38.73,38.65,38.71,63564.0,36.133,36.1704,36.0956,36.1517,63564.0
2018-03-26 10:40:00,38.69,38.71,38.58,38.63,65308.0,36.133,36.1517,36.0303,36.077,65308.0
2018-03-26 10:50:00,38.66,38.72,38.61,38.61,19656.0,36.105,36.161,36.0583,36.0583,19656.0
2018-03-26 11:00:00,38.61,38.64,38.46,38.47,91720.0,36.0583,36.0863,35.9182,35.9275,91720.0
2018-03-26 11:10:00,38.46,38.52,38.35,38.35,62200.0,35.9182,35.9742,35.8155,35.8155,62200.0
2018-03-26 11:20:00,38.33,38.49,38.32,38.46,131800.0,35.7968,35.9462,35.7875,35.9182,131800.0
2018-03-26 11:30:00,38.43,38.55,38.43,38.51,77232.0,35.8902,36.0023,35.8902,35.9649,77232.0
2018-03-26 11:40:00,38.55,38.62,38.55,38.55,42592.0,36.0023,36.0676,36.0023,36.0023,42592.0
2018-03-26 11:50:00,38.57,38.65,38.57,38.6,57924.0,36.0209,36.0956,36.0209,36.049,57924.0
2018-03-26 12:00:00,38.6,38.63,38.52,38.63,62324.0,36.049,36.077,35.9742,36.077,62324.0
2018-03-26 12:10:00,38.66,38.7,38.65,38.69,21340.0,36.105,36.1423,36.0956,36.133,21340.0
2018-03-26 12:20:00,38.68,38.77,38.67,38.72,52856.0,36.1237,36.2077,36.1143,36.161,52856.0
2018-03-26 12:30:00,38.73,38.82,38.71,38.76,99236.0,36.1704,36.2544,36.1517,36.1984,99236.0
2018-03-26 12:40:00,38.75,38.76,38.67,38.67,61640.0,36.189,36.1984,36.1143,36.1143,61640.0
2018-03-26 12:50:00,38.68,38.7,38.65,38.67,16948.0,36.1237,36.1423,36.0956,36.1143,16948.0
2018-03-26 13:00:00,38.7,38.77,38.7,38.74,45612.0,36.1423,36.2077,36.1423,36.1797,45612.0
2018-03-26 13:10:00,38.75,38.87,38.75,38.85,35532.0,36.189,36.3011,36.189,36.2824,35532.0
2018-03-26 13:20:00,38.85,38.86,38.78,38.78,66916.0,36.2824,36.2918,36.2171,36.2171,66916.0
2018-03-26 13:30:00,38.79,38.8,38.74,38.8,34680.0,36.2264,36.2357,36.1797,36.2357,34680.0
2018-03-26 13:40:00,38.81,38.85,38.77,38.8,53144.0,36.2451,36.2824,36.2077,36.2357,53144.0
2018-03-26 13:50:00,38.8,38.81,38.71,38.76,63128.0,36.2357,36.2451,36.1517,36.1984,63128.0
2018-03-26 14:00:00,38.77,38.86,38.77,38.84,176972.0,36.2077,36.2918,36.2077,36.2731,176972.0
2018-03-26 14:10:00,38.88,38.96,38.87,38.96,197132.0,36.3104,36.3852,36.3011,36.3852,197132.0
2018-03-26 14:20:00,38.97,39.03,38.95,39.02,172760.0,36.3945,36.4505,36.3758,36.4412,172760.0
2018-03-26 14:30:00,39.04,39.07,39.03,39.04,155508.0,36.4599,36.4879,36.4505,36.4599,155508.0
2018-03-26 14:40:00,39.05,39.07,39.01,39.01,49700.0,36.4692,36.4879,36.4319,36.4319,49700.0
2018-03-26 14:50:00,39.01,39.13,39.01,39.05,177304.0,36.4319,36.5439,36.4319,36.4692,177304.0
2018-03-26 15:00:00,39.03,39.13,39.03,39.12,88832.0,36.4505,36.5439,36.4505,36.5346,88832.0
2018-03-26 15:10:00,39.15,39.18,39.12,39.18,142512.0,36.5626,36.5906,36.5346,36.5906,142512.0
2018-03-26 15:20:00,39.18,39.19,39.13,39.19,73280.0,36.5906,36.6,36.5439,36.6,73280.0
2018-03-26 15:30:00,39.19,39.24,39.17,39.22,202444.0,36.6,36.6467,36.5813,36.628,202444.0
2018-03-26 15:40:00,39.21,39.34,39.21,39.34,150356.0,36.6186,36.74,36.6186,36.74,150356.0
2018-03-26 15:50:00,39.34,39.37,39.29,39.32,274768.0,36.74,36.7681,36.6933,36.7214,274768.0
2018-03-27 09:30:00,39.5,39.5,39.37,39.43,205648.0,36.8895,36.8895,36.7681,36.8241,205648.0
2018-03-27 09:40:00,39.41,39.42,39.29,39.29,126616.0,36.8054,36.8148,36.6933,36.6933,126616.0
2018-03-27 09:50:00,39.29,39.42,39.28,39.39,56388.0,36.6933,36.8148,36.684,36.7867,56388.0
2018-03-27 10:00:00,39.4,39.46,39.33,39.38,113996.0,36.7961,36.8521,36.7307,36.7774,113996.0
2018-03-27 10:10:00,39.36,39.36,39.22,39.27,118296.0,36.7587,36.7587,36.628,36.6747,118296.0
2018-03-27 10:20:00,39.27,39.34,39.26,39.32,55216.0,36.6747,36.74,36.6653,36.7214,55216.0
2018-03-27 10:30:00,39.32,39.32,39.23,39.3,51880.0,36.7214,36.7214,36.6373,36.7027,51880.0
2018-03-27 10:40:00,39.3,39.41,39.28,39.35,26984.0,36.7027,36.8054,36.684,36.7494,26984.0
2018-03-27 10:50:00,39.36,39.37,39.31,39.31,32880.0,36.7587,36.7681,36.712,36.712,32880.0
2018-03-27 11:00:00,39.3,39.3,39.23,39.3,71812.0,36.7027,36.7027,36.6373,36.7027,71812.0
2018-03-27 11:10:00,39.27,39.32,39.26,39.31,14676.0,36.6747,36.7214,36.6653,36.712,14676.0
2018-03-27 11:20:00,39.31,39.31,39.26,39.3,32932.0,36.712,36.712,36.6653,36.7027,32932.0
2018-03-27 11:30:00,39.32,39.41,39.32,39.4,102348.0,36.7214,36.8054,36.7214,36.7961,102348.0
2018-03-27 11:40:00,39.42,39.54,39.42,39.51,281660.0,36.8148,36.9268,36.8148,36.8988,281660.0
2018-03-27 11:50:00,39.52,39.53,39.45,39.49,29276.0,36.9081,36.9175,36.8428,36.8801,29276.0
2018-03-27 12:00:00,39.49,39.52,39.43,39.43,33484.0,36.8801,36.9081,36.8241,36.8241,33484.0
2018-03-27 12:10:00,39.44,39.46,39.43,39.44,68244.0,36.8334,36.8521,36.8241,36.8334,68244.0
2018-03-27 12:20:00,39.44,39.44,39.3,39.32,114076.0,36.8334,36.8334,36.7027,36.7214,114076.0
2018-03-27 12:30:00,39.31,39.31,39.22,39.27,88484.0,36.712,36.712,36.628,36.6747,88484.0
2018-03-27 12:40:00,39.27,39.37,39.25,39.32,168540.0,36.6747,36.7681,36.656,36.7214,168540.0
2018-03-27 12:50:00,39.31,39.35,39.25,39.32,100432.0,36.712,36.7494,36.656,36.7214,100432.0
2018-03-27 13:00:00,39.33,39.38,39.32,39.35,133672.0,36.7307,36.7774,36.7214,36.7494,133672.0
2018-03-27 13:10:00,39.35,39.4,39.29,39.36,144552.0,36.7494,36.7961,36.6933,36.7587,144552.0
2018-03-27 13:20:00,39.36,39.36,39.26,39.26,113964.0,36.7587,36.7587,36.6653,36.6653,113964.0
2018-03-27 13:30:00,39.26,39.29,39.14,39.17,153800.0,36.6653,36.6933,36.5533,36.5813,153800.0
2018-03-27 13:40:00,39.15,39.22,39.11,39.12,188744.0,36.5626,36.628,36.5252,36.5346,188744.0
2018-03-27 13:50:00,39.11,39.12,39.01,39.12,199008.0,36.5252,36.5346,36.4319,36.5346,199008.0
2018-03-27 14:00:00,39.09,39.09,38.97,39.0,89296.0,36.5066,36.5066,36.3945,36.4225,89296.0
2018-03-27 14:10:00,38.98,39.13,38.97,39.13,119656.0,36.4038,36.5439,36.3945,36.5439,119656.0
2018-03-27 14:20:00,39.13,39.13,38.93,38.94,110380.0,36.5439,36.5439,36.3571,36.3665,110380.0
2018-03-27 14:30:00,38.94,39.02,38.88,39.01,81480.0,36.3665,36.4412,36.3104,36.4319,81480.0
2018-03-27 14:40:00,39.02,39.06,38.86,38.88,251968.0,36.4412,36.4786,36.2918,36.3104,251968.0
2018-03-27 14:50:00,38.9,38.92,38.77,38.78,165048.0,36.3291,36.3478,36.2077,36.2171,165048.0
2018-03-27 15:00:00,38.78,38.8,38.5,38.63,616168.0,36.2171,36.2357,35.9556,36.077,616168.0
2018-03-27 15:10:00,38.64,38.71,38.53,38.62,478176.0,36.0863,36.1517,35.9836,36.0676,478176.0
2018-03-27 15:20:00,38.61,38.64,38.41,38.42,295340.0,36.0583,36.0863,35.8715,35.8808,295340.0
2018-03-27 15:30:00,38.41,38.44,38.18,38.38,427940.0,35.8715,35.8995,35.6567,35.8435,427940.0
2018-03-27 15:40:00,38.38,38.38,38.09,38.18,381608.0,35.8435,35.8435,35.5727,35.6567,381608.0
2018-03-27 15:50:00,38.18,38.41,38.16,38.37,327324.0,35.6567,35.8715,35.638,35.8342,327324.0
2018-03-28 09:30:00,38.33,38.46,38.12,38.12,169612.0,35.7968,35.9182,35.6007,35.6007,169612.0
2018-03-28 09:40:00,38.11,38.35,38.09,38.35,94748.0,35.5913,35.8155,35.5727,35.8155,94748.0
2018-03-28 09:50:00,38.3,38.43,38.26,38.42,85372.0,35.7688,35.8902,35.7314,35.8808,85372.0
2018-03-28 10:00:00,38.42,38.53,38.38,38.48,159464.0,35.8808,35.9836,35.8435,35.9369,159464.0
2018-03-28 10:10:00,38.46,38.47,38.24,38.27,67812.0,35.9182,35.9275,35.7127,35.7408,67812.0
2018-03-28 10:20:00,38.3,38.33,38.18,38.24,110316.0,35.7688,35.7968,35.6567,35.7127,110316.0
2018-03-28 10:30:00,38.28,38.33,38.13,38.16,49400.0,35.7501,35.7968,35.61,35.638,49400.0
2018-03-28 10:40:00,38.15,38.15,37.93,37.96,255868.0,35.6287,35.6287,35.4232,35.4512,255868.0
2018-03-28 10:50:00,37.99,38.16,37.96,38.14,184656.0,35.4793,35.638,35.4512,35.6194,184656.0
2018-03-28 11:00:00,38.16,38.26,38.16,38.26,129096.0,35.638,35.7314,35.638,35.7314,129096.0
2018-03-28 11:10:00,38.27,38.3,38.09,38.23,30780.0,35.7408,35.7688,35.5727,35.7034,30780.0
2018-03-28 11:20:00,38.16,38.19,38.06,38.14,34932.0,35.638,35.666,35.5446,35.6194,34932.0
2018-03-28 11:30:00,38.08,38.23,37.99,38.18,73092.0,35.5633,35.7034,35.4793,35.6567,73092.0
2018-03-28 11:40:00,38.18,38.34,38.18,38.28,101024.0,35.6567,35.8061,35.6567,35.7501,101024.0
2018-03-28 11:50:00,38.3,38.33,38.18,38.26,66392.0,35.7688,35.7968,35.6567,35.7314,66392.0
2018-03-28 12:00:00,38.27,38.32,38.21,38.32,43304.0,35.7408,35.7875,35.6847,35.7875,43304.0
2018-03-28 12:10:00,38.35,38.6,38.35,38.6,232652.0,35.8155,36.049,35.8155,36.049,232652.0
2018-03-28 12:20:00,38.63,38.63,38.42,38.43,64820.0,36.077,36.077,35.8808,35.8902,64820.0
2018-03-28 12:30:00,38.4,38.44,38.38,38.41,52652.0,35.8622,35.8995,35.8435,35.8715,52652.0
2018-03-28 12:40:00,38.46,38.53,38.33,38.38,72076.0,35.9182,35.9836,35.7968,35.8435,72076.0
2018-03-28 12:50:00,38.37,38.39,38.24,38.24,58184.0,35.8342,35.8528,35.7127,35.7127,58184.0
2018-03-28 13:00:00,38.17,38.3,38.12,38.29,292352.0,35.6474,35.7688,35.6007,35.7594,292352.0
2018-03-28 13:10:00,38.3,38.31,38.16,38.16,60212.0,35.7688,35.7781,35.638,35.638,60212.0
2018-03-28 13:20:00,38.19,38.4,38.19,38.35,51908.0,35.666,35.8622,35.666,35.8155,51908.0
2018-03-28 13:30:00,38.34,38.34,38.23,38.32,22532.0,35.8061,35.8061,35.7034,35.7875,22532.0
2018-03-28 13:40:00,38.32,38.49,38.27,38.47,98500.0,35.7875,35.9462,35.7408,35.9275,98500.0
2018-03-28 13:50:00,38.45,38.45,38.36,38.37,66072.0,35.9089,35.9089,35.8248,35.8342,66072.0
2018-03-28 14:00:00,38.42,38.43,38.23,38.27,295632.0,35.8808,35.8902,35.7034,35.7408,295632.0
2018-03-28 14:10:00,38.26,38.35,38.25,38.31,22716.0,35.7314,35.8155,35.7221,35.7781,22716.0
2018-03-28 14:20:00,38.35,38.41,38.24,38.24,28080.0,35.8155,35.8715,35.7127,35.7127,28080.0
2018-03-28 14:30:00,38.21,38.37,38.2,38.37,21588.0,35.6847,35.8342,35.6754,35.8342,21588.0
2018-03-28 14:40:00,38.4,38.45,38.27,38.27,118924.0,35.8622,35.9089,35.7408,35.7408,118924.0
2018-03-28 14:50:00,38.3,38.3,38.23,38.23,21956.0,35.7688,35.7688,35.7034,35.7034,21956.0
2018-03-28 15:00:00,38.26,38.26,38.03,38.04,117448.0,35.7314,35.7314,35.5166,35.526,117448.0
2018-03-28 15:10:00,38.05,38.24,38.05,38.18,139124.0,35.5353,35.7127,35.5353,35.6567,139124.0
2018-03-28 15:20:00,38.2,38.27,38.12,38.23,116660.0,35.6754,35.7408,35.6007,35.7034,116660.0
2018-03-28 15:30:00,38.25,38.39,38.21,38.38,228180.0,35.7221,35.8528,35.6847,35.8435,228180.0
2018-03-28 15:40:00,38.37,38.38,38.24,38.3,107840.0,35.8342,35.8435,35.7127,35.7688,107840.0
2018-03-28 15:50:00,38.31,38.32,38.15,38.15,208300.0,35.7781,35.7875,35.6287,35.6287,208300.0
2018-03-29 09:30:00,38.38,38.43,38.31,38.36,132056.0,35.8435,35.8902,35.7781,35.8248,132056.0
2018-03-29 09:40:00,38.36,38.36,38.24,38.24,41504.0,35.8248,35.8248,35.7127,35.7127,41504.0
2018-03-29 09:50:00,38.21,38.25,38.15,38.17,25676.0,35.6847,35.7221,35.6287,35.6474,25676.0
2018-03-29 10:00:00,38.2,38.26,38.17,38.2,209688.0,35.6754,35.7314,35.6474,35.6754,209688.0
2018-03-29 10:10:00,38.23,38.33,38.23,38.31,58204.0,35.7034,35.7968,35.7034,35.7781,58204.0
2018-03-29 10:20:00,38.32,38.35,38.26,38.33,36264.0,35.7875,35.8155,35.7314,35.7968,36264.0
2018-03-29 10:30:00,38.32,38.41,38.29,38.4,84704.0,35.7875,35.8715,35.7594,35.8622,84704.0
2018-03-29 10:40:00,38.42,38.52,38.4,38.52,90520.0,35.8808,35.9742,35.8622,35.9742,90520.0
2018-03-29 10:50:00,38.5,38.64,38.5,38.64,63176.0,35.9556,36.0863,35.9556,36.0863,63176.0
2018-03-29 11:00:00,38.66,38.75,38.66,38.74,94412.0,36.105,36.189,36.105,36.1797,94412.0
2018-03-29 11:10:00,38.73,38.75,38.6,38.6,57668.0,36.1704,36.189,36.049,36.049,57668.0
2018-03-29 11:20:00,38.6,38.66,38.59,38.62,22588.0,36.049,36.105,36.0396,36.0676,22588.0
2018-03-29 11:30:00,38.59,38.6,38.53,38.56,94792.0,36.0396,36.049,35.9836,36.0116,94792.0
2018-03-29 11:40:00,38.57,38.66,38.57,38.65,106964.0,36.0209,36.105,36.0209,36.0956,106964.0
2018-03-29 11:50:00,38.65,38.66,38.63,38.66,20044.0,36.0956,36.105,36.077,36.105,20044.0
2018-03-29 12:00:00,38.65,38.65,38.52,38.54,24728.0,36.0956,36.0956,35.9742,35.9929,24728.0
2018-03-29 12:10:00,38.51,38.6,38.5,38.6,53628.0,35.9649,36.049,35.9556,36.049,53628.0
2018-03-29 12:20:00,38.61,38.66,38.57,38.66,81160.0,36.0583,36.105,36.0209,36.105,81160.0
2018-03-29 12:30:00,38.66,38.67,38.65,38.65,8376.0,36.105,36.1143,36.0956,36.0956,8376.0
2018-03-29 12:40:00,38.65,38.65,38.6,38.61,27880.0,36.0956,36.0956,36.049,36.0583,27880.0
2018-03-29 12:50:00,38.62,38.69,38.61,38.66,5532.0,36.0676,36.133,36.0583,36.105,5532.0
2018-03-29 13:00:00,38.67,38.69,38.57,38.58,50668.0,36.1143,36.133,36.0209,36.0303,50668.0
2018-03-29 13:10:00,38.59,38.66,38.58,38.66,10424.0,36.0396,36.105,36.0303,36.105,10424.0
2018-03-29 13:20:00,38.65,38.67,38.63,38.67,138548.0,36.0956,36.1143,36.077,36.1143,138548.0
2018-03-29 13:30:00,38.67,38.76,38.67,38.72,33176.0,36.1143,36.1984,36.1143,36.161,33176.0
2018-03-29 13:40:00,38.74,38.81,38.73,38.81,62260.0,36.1797,36.2451,36.1704,36.2451,62260.0
2018-03-29 13:50:00,38.85,38.89,38.82,38.88,54868.0,36.2824,36.3198,36.2544,36.3104,54868.0
2018-03-29 14:00:00,38.85,38.88,38.79,38.88,63560.0,36.2824,36.3104,36.2264,36.3104,63560.0
2018-03-29 14:10:00,38.89,38.94,38.85,38.87,41420.0,36.3198,36.3665,36.2824,36.3011,41420.0
2018-03-29 14:20:00,38.91,38.91,38.82,38.9,107324.0,36.3385,36.3385,36.2544,36.3291,107324.0
2018-03-29 14:30:00,38.93,38.96,38.9,38.95,57580.0,36.3571,36.3852,36.3291,36.3758,57580.0
2018-03-29 14:40:00,38.93,39.04,38.93,39.04,95680.0,36.3571,36.4599,36.3571,36.4599,95680.0
2018-03-29 14:50:00,39.01,39.05,38.99,39.01,35108.0,36.4319,36.4692,36.4132,36.4319,35108.0
2018-03-29 15:00:00,38.99,39.1,38.96,39.08,220000.0,36.4132,36.5159,36.3852,36.4972,220000.0
2018-03-29 15:10:00,39.08,39.1,39.02,39.02,220248.0,36.4972,36.5159,36.4412,36.4412,220248.0
2018-03-29 15:20:00,39.02,39.02,38.87,38.88,82840.0,36.4412,36.4412,36.3011,36.3104,82840.0
2018-03-29 15:30:00,38.92,38.92,38.79,38.88,69356.0,36.3478,36.3478,36.2264,36.3104,69356.0
2018-03-29 15:40:00,38.85,38.95,38.84,38.95,152132.0,36.2824,36.3758,36.2731,36.3758,152132.0
2018-03-29 15:50:00,38.97,38.98,38.77,38.78,335716.0,36.3945,36.4038,36.2077,36.2171,335716.0
2018-04-02 09:30:00,38.59,38.73,38.53,38.7,167224.0,36.0396,36.1704,35.9836,36.1423,167224.0
2018-04-02 09:40:00,38.68,38.69,38.47,38.48,242736.0,36.1237,36.133,35.9275,35.9369,242736.0
2018-04-02 09:50:00,38.48,38.48,38.4,38.44,189796.0,35.9369,35.9369,35.8622,35.8995,189796.0
2018-04-02 10:00:00,38.44,38.47,38.33,38.39,86064.0,35.8995,35.9275,35.7968,35.8528,86064.0
2018-04-02 10:10:00,38.4,38.42,38.3,38.35,70248.0,35.8622,35.8808,35.7688,35.8155,70248.0
2018-04-02 10:20:00,38.36,38.36,38.24,38.24,67700.0,35.8248,35.8248,35.7127,35.7127,67700.0
2018-04-02 10:30:00,38.25,38.25,38.16,38.22,137244.0,35.7221,35.7221,35.638,35.6941,137244.0
2018-04-02 10:40:00,38.24,38.28,38.2,38.24,29224.0,35.7127,35.7501,35.6754,35.7127,29224.0
2018-04-02 10:50:00,38.25,38.25,38.1,38.12,67636.0,35.7221,35.7221,35.582,35.6007,67636.0
2018-04-02 11:00:00,38.11,38.11,37.96,38.03,262180.0,35.5913,35.5913,35.4512,35.5166,262180.0
2018-04-02 11:10:00,38.06,38.06,37.98,38.05,98056.0,35.5446,35.5446,35.4699,35.5353,98056.0
2018-04-02 11:20:00,38.07,38.09,37.99,38.09,125740.0,35.554,35.5727,35.4793,35.5727,125740.0
2018-04-02 11:30:00,38.08,38.09,37.74,37.79,406036.0,35.5633,35.5727,35.2458,35.2925,406036.0
2018-04-02 11:40:00,37.77,37.88,37.69,37.87,131860.0,35.2738,35.3765,35.1991,35.3672,131860.0
2018-04-02 11:50:00,37.86,37.92,37.77,37.82,59432.0,35.3579,35.4139,35.2738,35.3205,59432.0
2018-04-02 12:00:00,37.8,37.83,37.69,37.73,235608.0,35.3018,35.3298,35.1991,35.2364,235608.0
2018-04-02 12:10:00,37.74,37.82,37.68,37.81,374712.0,35.2458,35.3205,35.1898,35.3112,374712.0
2018-04-02 12:20:00,37.81,37.86,37.8,37.86,47500.0,35.3112,35.3579,35.3018,35.3579,47500.0
2018-04-02 12:30:00,37.84,37.96,37.84,37.88,144420.0,35.3392,35.4512,35.3392,35.3765,144420.0
2018-04-02 12:40:00,37.88,37.99,37.85,37.98,77820.0,35.3765,35.4793,35.3485,35.4699,77820.0
2018-04-02 12:50:00,37.97,37.97,37.84,37.87,40432.0,35.4606,35.4606,35.3392,35.3672,40432.0
2018-04-02 13:00:00,37.87,37.91,37.77,37.79,87984.0,35.3672,35.4046,35.2738,35.2925,87984.0
2018-04-02 13:10:00,37.78,37.83,37.74,37.75,229080.0,35.2831,35.3298,35.2458,35.2551,229080.0
2018-04-02 13:20:00,37.75,37.77,37.63,37.66,134548.0,35.2551,35.2738,35.1431,35.1711,134548.0
2018-04-02 13:30:00,37.66,37.77,37.66,37.71,86928.0,35.1711,35.2738,35.1711,35.2178,86928.0
2018-04-02 13:40:00,37.71,37.71,37.58,37.6,107564.0,35.2178,35.2178,35.0964,35.115,107564.0
2018-04-02 13:50:00,37.6,37.65,37.56,37.57,91048.0,35.115,35.1617,35.0777,35.087,91048.0
2018-04-02 14:00:00,37.55,37.57,37.44,37.55,429896.0,35.0683,35.087,34.9656,35.0683,429896.0
2018-04-02 14:10:00,37.55,37.62,37.5,37.6,276904.0,35.0683,35.1337,35.0216,35.115,276904.0
2018-04-02 14:20:00,37.6,37.67,37.52,37.55,179692.0,35.115,35.1804,35.0403,35.0683,179692.0
2018-04-02 14:30:00,37.53,37.63,37.5,37.53,210504.0,35.0497,35.1431,35.0216,35.0497,210504.0
2018-04-02 14:40:00,37.53,37.57,37.45,37.55,154096.0,35.0497,35.087,34.975,35.0683,154096.0
2018-04-02 14:50:00,37.56,37.67,37.55,37.63,359316.0,35.0777,35.1804,35.0683,35.1431,359316.0
2018-04-02 15:00:00,37.65,37.67,37.57,37.59,221492.0,35.1617,35.1804,35.087,35.1057,221492.0
2018-04-02 15:10:00,37.6,37.74,37.58,37.74,249588.0,35.115,35.2458,35.0964,35.2458,249588.0
2018-04-02 15:20:00,37.74,37.77,37.59,37.61,249536.0,35.2458,35.2738,35.1057,35.1244,249536.0
2018-04-02 15:30:00,37.6,37.67,37.52,37.57,450144.0,35.115,35.1804,35.0403,35.087,450144.0
2018-04-02 15:40:00,37.58,37.78,37.55,37.75,156428.0,35.0964,35.2831,35.0683,35.2551,156428.0
2018-04-02 15:50:00,37.76,37.92,37.76,37.83,625916.0,35.2645,35.4139,35.2645,35.3298,625916.0
2018-04-03 09:30:00,38.09,38.12,38.01,38.11,168232.0,35.5727,35.6007,35.4979,35.5913,168232.0
2018-04-03 09:40:00,38.16,38.16,38.08,38.13,82904.0,35.638,35.638,35.5633,35.61,82904.0
2018-04-03 09:50:00,38.1,38.1,37.95,37.97,49828.0,35.582,35.582,35.4419,35.4606,49828.0
2018-04-03 10:00:00,37.97,37.97,37.81,37.86,109204.0,35.4606,35.4606,35.3112,35.3579,109204.0
2018-04-03 10:10:00,37.84,37.85,37.74,37.74,90840.0,35.3392,35.3485,35.2458,35.2458,90840.0
2018-04-03 10:20:00,37.71,37.85,37.71,37.85,91584.0,35.2178,35.3485,35.2178,35.3485,91584.0
2018-04-03 10:30:00,37.85,37.94,37.85,37.9,97604.0,35.3485,35.4326,35.3485,35.3952,97604.0
2018-04-03 10:40:00,37.88,38.03,37.88,38.0,113308.0,35.3765,35.5166,35.3765,35.4886,113308.0
2018-04-03 10:50:00,37.98,38.1,37.96,38.09,98256.0,35.4699,35.582,35.4512,35.5727,98256.0
2018-04-03 11:00:00,38.12,38.26,38.12,38.24,65380.0,35.6007,35.7314,35.6007,35.7127,65380.0
2018-04-03 11:10:00,38.22,38.23,38.12,38.17,66616.0,35.6941,35.7034,35.6007,35.6474,66616.0
2018-04-03 11:20:00,38.16,38.18,38.1,38.13,32028.0,35.638,35.6567,35.582,35.61,32028.0
2018-04-03 11:30:00,38.13,38.13,37.99,38.0,88140.0,35.61,35.61,35.4793,35.4886,88140.0
2018-04-03 11:40:00,38.01,38.07,37.99,38.0,18372.0,35.4979,35.554,35.4793,35.4886,18372.0
2018-04-03 11:50:00,37.96,37.96,37.9,37.92,33808.0,35.4512,35.4512,35.3952,35.4139,33808.0
2018-04-03 12:00:00,37.9,38.0,37.9,37.98,124836.0,35.3952,35.4886,35.3952,35.4699,124836.0
2018-04-03 12:10:00,37.96,37.99,37.9,37.93,58924.0,35.4512,35.4793,35.3952,35.4232,58924.0
2018-04-03 12:20:00,37.92,37.92,37.84,37.87,25460.0,35.4139,35.4139,35.3392,35.3672,25460.0
2018-04-03 12:30:00,37.85,37.94,37.85,37.9,47376.0,35.3485,35.4326,35.3485,35.3952,47376.0
2018-04-03 12:40:00,37.97,38.0,37.9,37.91,34424.0,35.4606,35.4886,35.3952,35.4046,34424.0
2018-04-03 12:50:00,37.93,37.94,37.87,37.92,41244.0,35.4232,35.4326,35.3672,35.4139,41244.0
2018-04-03 13:00:00,37.92,37.96,37.87,37.93,42768.0,35.4139,35.4512,35.3672,35.4232,42768.0
2018-04-03 13:10:00,37.96,37.97,37.89,37.96,95924.0,35.4512,35.4606,35.3859,35.4512,95924.0
2018-04-03 13:20:00,37.97,38.09,37.97,38.05,121544.0,35.4606,35.5727,35.4606,35.5353,121544.0
2018-04-03 13:30:00,38.06,38.07,37.98,37.98,87764.0,35.5446,35.554,35.4699,35.4699,87764.0
2018-04-03 13:40:00,37.97,38.03,37.96,37.96,151336.0,35.4606,35.5166,35.4512,35.4512,151336.0
2018-04-03 13:50:00,37.95,38.05,37.95,38.05,16112.0,35.4419,35.5353,35.4419,35.5353,16112.0
2018-04-03 14:00:00,38.07,38.07,37.97,38.0,91412.0,35.554,35.554,35.4606,35.4886,91412.0
2018-04-03 14:10:00,37.98,37.98,37.88,37.92,26640.0,35.4699,35.4699,35.3765,35.4139,26640.0
2018-04-03 14:20:00,37.92,37.95,37.85,37.88,437416.0,35.4139,35.4419,35.3485,35.3765,437416.0
2018-04-03 14:30:00,37.84,37.87,37.78,37.85,249040.0,35.3392,35.3672,35.2831,35.3485,249040.0
2018-04-03 14:40:00,37.84,38.04,37.76,38.04,275980.0,35.3392,35.526,35.2645,35.526,275980.0
2018-04-03 14:50:00,38.0,38.15,37.97,38.11,106168.0,35.4886,35.6287,35.4606,35.5913,106168.0
2018-04-03 15:00:00,38.09,38.35,38.09,38.34,678092.0,35.5727,35.8155,35.5727,35.8061,678092.0
2018-04-03 15:10:00,38.34,38.4,38.19,38.27,504228.0,35.8061,35.8622,35.666,35.7408,504228.0
2018-04-03 15:20:00,38.28,38.35,38.23,38.34,80248.0,35.7501,35.8155,35.7034,35.8061,80248.0
2018-04-03 15:30:00,38.33,38.35,38.13,38.21,429788.0,35.7968,35.8155,35.61,35.6847,429788.0
2018-04-03 15:40:00,38.23,38.3,38.18,38.2,151036.0,35.7034,35.7688,35.6567,35.6754,151036.0
2018-04-03 15:50:00,38.21,38.31,38.19,38.29,319088.0,35.6847,35.7781,35.666,35.7594,319088.0
2018-04-04 09:30:00,37.64,37.88,37.56,37.8,202176.0,35.1524,35.3765,35.0777,35.3018,202176.0
2018-04-04 09:40:00,37.8,37.87,37.74,37.77,52152.0,35.3018,35.3672,35.2458,35.2738,52152.0
2018-04-04 09:50:00,37.77,37.88,37.72,37.85,100228.0,35.2738,35.3765,35.2271,35.3485,100228.0
2018-04-04 10:00:00,37.85,37.88,37.74,37.83,154644.0,35.3485,35.3765,35.2458,35.3298,154644.0
2018-04-04 10:10:00,37.85,37.95,37.83,37.86,424804.0,35.3485,35.4419,35.3298,35.3579,424804.0
2018-04-04 10:20:00,37.84,37.88,37.8,37.82,220556.0,35.3392,35.3765,35.3018,35.3205,220556.0
2018-04-04 10:30:00,37.83,37.85,37.75,37.79,103044.0,35.3298,35.3485,35.2551,35.2925,103044.0
2018-04-04 10:40:00,37.81,37.98,37.8,37.98,63056.0,35.3112,35.4699,35.3018,35.4699,63056.0
2018-04-04 10:50:00,37.98,38.04,37.95,38.02,130328.0,35.4699,35.526,35.4419,35.5073,130328.0
2018-04-04 11:00:00,38.02,38.02,37.91,37.92,23044.0,35.5073,35.5073,35.4046,35.4139,23044.0
2018-04-04 11:10:00,37.93,38.07,37.93,38.07,57272.0,35.4232,35.554,35.4232,35.554,57272.0
2018-04-04 11:20:00,38.07,38.16,38.07,38.12,35140.0,35.554,35.638,35.554,35.6007,35140.0
2018-04-04 11:30:00,38.12,38.23,38.1,38.15,104132.0,35.6007,35.7034,35.582,35.6287,104132.0
2018-04-04 11:40:00,38.15,38.18,38.1,38.16,107308.0,35.6287,35.6567,35.582,35.638,107308.0
2018-04-04 11:50:00,38.11,38.17,38.08,38.17,32536.0,35.5913,35.6474,35.5633,35.6474,32536.0
2018-04-04 12:00:00,38.18,38.26,38.13,38.26,27636.0,35.6567,35.7314,35.61,35.7314,27636.0
2018-04-04 12:10:00,38.27,38.32,38.25,38.26,211052.0,35.7408,35.7875,35.7221,35.7314,211052.0
2018-04-04 12:20:00,38.25,38.33,38.22,38.31,78928.0,35.7221,35.7968,35.6941,35.7781,78928.0
2018-04-04 12:30:00,38.31,38.36,38.25,38.32,113828.0,35.7781,35.8248,35.7221,35.7875,113828.0
2018-04-04 12:40:00,38.34,38.36,38.28,38.31,60776.0,35.8061,35.8248,35.7501,35.7781,60776.0
2018-04-04 12:50:00,38.29,38.33,38.26,38.29,195204.0,35.7594,35.7968,35.7314,35.7594,195204.0
2018-04-04 13:00:00,38.28,38.29,38.2,38.2,119548.0,35.7501,35.7594,35.6754,35.6754,119548.0
2018-04-04 13:10:00,38.2,38.22,38.16,38.17,104876.0,35.6754,35.6941,35.638,35.6474,104876.0
2018-04-04 13:20:00,38.17,38.19,38.07,38.16,226780.0,35.6474,35.666,35.554,35.638,226780.0
2018-04-04 13:30:00,38.15,38.21,38.11,38.19,71772.0,35.6287,35.6847,35.5913,35.666,71772.0
2018-04-04 13:40:00,38.21,38.25,38.16,38.18,41692.0,35.6847,35.7221,35.638,35.6567,41692.0
2018-04-04 13:50:00,38.17,38.21,38.15,38.2,67480.0,35.6474,35.6847,35.6287,35.6754,67480.0
2018-04-04 14:00:00,38.24,38.32,38.2,38.3,88100.0,35.7127,35.7875,35.6754,35.7688,88100.0
2018-04-04 14:10:00,38.33,38.47,38.31,38.43,207116.0,35.7968,35.9275,35.7781,35.8902,207116.0
2018-04-04 14:20:00,38.44,38.53,38.44,38.53,189644.0,35.8995,35.9836,35.8995,35.9836,189644.0
2018-04-04 14:30:00,38.52,38.54,38.42,38.45,149912.0,35.9742,35.9929,35.8808,35.9089,149912.0
2018-04-04 14:40:00,38.43,38.58,38.42,38.52,245220.0,35.8902,36.0303,35.8808,35.9742,245220.0
2018-04-04 14:50:00,38.53,38.59,38.51,38.58,121972.0,35.9836,36.0396,35.9649,36.0303,121972.0
2018-04-04 15:00:00,38.57,38.68,38.57,38.67,76948.0,36.0209,36.1237,36.0209,36.1143,76948.0
2018-04-04 15:10:00,38.68,38.68,38.54,38.55,93712.0,36.1237,36.1237,35.9929,36.0023,93712.0
2018-04-04 15:20:00,38.56,38.73,38.56,38.71,262020.0,36.0116,36.1704,36.0116,36.1517,262020.0
2018-04-04 15:30:00,38.73,38.77,38.71,38.76,192356.0,36.1704,36.2077,36.1517,36.1984,192356.0
2018-04-04 15:40:00,38.76,38.8,38.73,38.79,217592.0,36.1984,36.2357,36.1704,36.2264,217592.0
2018-04-04 15:50:00,38.8,38.88,38.77,38.79,625644.0,36.2357,36.3104,36.2077,36.2264,625644.0
2018-04-05 09:30:00,39.09,39.11,39.0,39.0,102172.0,36.5066,36.5252,36.4225,36.4225,102172.0
2018-04-05 09:40:00,38.97,39.03,38.93,38.95,40340.0,36.3945,36.4505,36.3571,36.3758,40340.0
2018-04-05 09:50:00,38.92,39.04,38.92,39.03,89468.0,36.3478,36.4599,36.3478,36.4505,89468.0
2018-04-05 10:00:00,39.05,39.06,38.98,39.06,37488.0,36.4692,36.4786,36.4038,36.4786,37488.0
2018-04-05 10:10:00,39.04,39.07,38.98,38.98,79600.0,36.4599,36.4879,36.4038,36.4038,79600.0
2018-04-05 10:20:00,38.95,38.98,38.93,38.97,115460.0,36.3758,36.4038,36.3571,36.3945,115460.0
2018-04-05 10:30:00,38.96,39.02,38.95,38.97,26576.0,36.3852,36.4412,36.3758,36.3945,26576.0
2018-04-05 10:40:00,38.95,39.01,38.94,38.95,104552.0,36.3758,36.4319,36.3665,36.3758,104552.0
2018-04-05 10:50:00,38.96,39.02,38.95,39.0,75480.0,36.3852,36.4412,36.3758,36.4225,75480.0
2018-04-05 11:00:00,38.99,39.14,38.99,39.13,99244.0,36.4132,36.5533,36.4132,36.5439,99244.0
2018-04-05 11:10:00,39.14,39.17,39.09,39.11,58848.0,36.5533,36.5813,36.5066,36.5252,58848.0
2018-04-05 11:20:00,39.12,39.17,39.12,39.16,33472.0,36.5346,36.5813,36.5346,36.5719,33472.0
2018-04-05 11:30:00,39.16,39.22,39.15,39.2,35964.0,36.5719,36.628,36.5626,36.6093,35964.0
2018-04-05 11:40:00,39.2,39.2,39.13,39.15,39600.0,36.6093,36.6093,36.5439,36.5626,39600.0
2018-04-05 11:50:00,39.14,39.21,39.13,39.21,100632.0,36.5533,36.6186,36.5439,36.6186,100632.0
2018-04-05 12:00:00,39.19,39.21,39.13,39.14,66644.0,36.6,36.6186,36.5439,36.5533,66644.0
2018-04-05 12:10:00,39.15,39.15,39.06,39.07,64068.0,36.5626,36.5626,36.4786,36.4879,64068.0
2018-04-05 12:20:00,39.08,39.08,39.03,39.07,19620.0,36.4972,36.4972,36.4505,36.4879,19620.0
2018-04-05 12:30:00,39.07,39.09,39.02,39.06,49628.0,36.4879,36.5066,36.4412,36.4786,49628.0
2018-04-05 12:40:00,39.07,39.08,39.02,39.06,81272.0,36.4879,36.4972,36.4412,36.4786,81272.0
2018-04-05 12:50:00,39.08,39.1,39.06,39.1,62236.0,36.4972,36.5159,36.4786,36.5159,62236.0
2018-04-05 13:00:00,39.1,39.14,39.1,39.12,40904.0,36.5159,36.5533,36.5159,36.5346,40904.0
2018-04-05 13:10:00,39.11,39.11,39.0,39.01,24304.0,36.5252,36.5252,36.4225,36.4319,24304.0
2018-04-05 13:20:00,39.01,39.01,38.88,38.91,43204.0,36.4319,36.4319,36.3104,36.3385,43204.0
2018-04-05 13:30:00,38.93,38.97,38.93,38.95,67748.0,36.3571,36.3945,36.3571,36.3758,67748.0
2018-04-05 13:40:00,38.88,38.91,38.8,38.89,267732.0,36.3104,36.3385,36.2357,36.3198,267732.0
2018-04-05 13:50:00,38.89,38.95,38.88,38.93,48664.0,36.3198,36.3758,36.3104,36.3571,48664.0
2018-04-05 14:00:00,38.95,39.0,38.89,38.89,46220.0,36.3758,36.4225,36.3198,36.3198,46220.0
2018-04-05 14:10:00,38.92,38.99,38.91,38.98,38156.0,36.3478,36.4132,36.3385,36.4038,38156.0
2018-04-05 14:20:00,38.98,38.99,38.93,38.96,35264.0,36.4038,36.4132,36.3571,36.3852,35264.0
2018-04-05 14:30:00,38.95,39.03,38.95,39.02,50032.0,36.3758,36.4505,36.3758,36.4412,50032.0
2018-04-05 14:40:00,39.01,39.1,38.99,39.09,66084.0,36.4319,36.5159,36.4132,36.5066,66084.0
2018-04-05 14:50:00,39.08,39.11,39.08,39.1,109300.0,36.4972,36.5252,36.4972,36.5159,109300.0
2018-04-05 15:00:00,39.08,39.15,39.06,39.15,59320.0,36.4972,36.5626,36.4786,36.5626,59320.0
2018-04-05 15:10:00,39.16,39.17,39.12,39.14,65376.0,36.5719,36.5813,36.5346,36.5533,65376.0
2018-04-05 15:20:00,39.15,39.17,39.08,39.1,48816.0,36.5626,36.5813,36.4972,36.5159,48816.0
2018-04-05 15:30:00,39.11,39.11,38.96,38.98,83992.0,36.5252,36.5252,36.3852,36.4038,83992.0
2018-04-05 15:40:00,38.98,39.11,38.98,39.1,105236.0,36.4038,36.5252,36.4038,36.5159,105236.0
2018-04-05 15:50:00,39.11,39.13,39.03,39.03,118308.0,36.5252,36.5439,36.4505,36.4505,118308.0
2018-04-06 09:30:00,38.68,38.87,38.61,38.87,158976.0,36.1237,36.3011,36.0583,36.3011,158976.0
2018-04-06 09:40:00,38.85,38.85,38.77,38.84,50364.0,36.2824,36.2824,36.2077,36.2731,50364.0
2018-04-06 09:50:00,38.89,38.95,38.86,38.88,170012.0,36.3198,36.3758,36.2918,36.3104,170012.0
2018-04-06 10:00:00,38.89,38.9,38.8,38.81,41080.0,36.3198,36.3291,36.2357,36.2451,41080.0
2018-04-06 10:10:00,38.79,38.86,38.77,38.86,45236.0,36.2264,36.2918,36.2077,36.2918,45236.0
2018-04-06 10:20:00,38.87,38.9,38.8,38.8,36996.0,36.3011,36.3291,36.2357,36.2357,36996.0
2018-04-06 10:30:00,38.78,38.82,38.68,38.73,35916.0,36.2171,36.2544,36.1237,36.1704,35916.0
2018-04-06 10:40:00,38.71,38.72,38.55,38.6,137576.0,36.1517,36.161,36.0023,36.049,137576.0
2018-04-06 10:50:00,38.58,38.67,38.57,38.6,100136.0,36.0303,36.1143,36.0209,36.049,100136.0
2018-04-06 11:00:00,38.58,38.58,38.49,38.56,234916.0,36.0303,36.0303,35.9462,36.0116,234916.0
2018-04-06 11:10:00,38.55,38.6,38.54,38.58,37620.0,36.0023,36.049,35.9929,36.0303,37620.0
2018-04-06 11:20:00,38.59,38.6,38.48,38.56,70420.0,36.0396,36.049,35.9369,36.0116,70420.0
2018-04-06 11:30:00,38.57,38.66,38.56,38.66,43568.0,36.0209,36.105,36.0116,36.105,43568.0
2018-04-06 11:40:00,38.64,38.68,38.55,38.55,50012.0,36.0863,36.1237,36.0023,36.0023,50012.0
2018-04-06 11:50:00,38.55,38.68,38.53,38.65,33004.0,36.0023,36.1237,35.9836,36.0956,33004.0
2018-04-06 12:00:00,38.65,38.66,38.58,38.61,42884.0,36.0956,36.105,36.0303,36.0583,42884.0
2018-04-06 12:10:00,38.6,38.6,38.52,38.52,22512.0,36.049,36.049,35.9742,35.9742,22512.0
2018-04-06 12:20:00,38.48,38.49,38.45,38.46,108016.0,35.9369,35.9462,35.9089,35.9182,108016.0
2018-04-06 12:30:00,38.44,38.57,38.43,38.54,79704.0,35.8995,36.0209,35.8902,35.9929,79704.0
2018-04-06 12:40:00,38.56,38.63,38.56,38.61,57412.0,36.0116,36.077,36.0116,36.0583,57412.0
2018-04-06 12:50:00,38.6,38.68,38.57,38.68,32592.0,36.049,36.1237,36.0209,36.1237,32592.0
2018-04-06 13:00:00,38.66,38.67,38.53,38.57,128864.0,36.105,36.1143,35.9836,36.0209,128864.0
2018-04-06 13:10:00,38.54,38.54,38.48,38.52,100068.0,35.9929,35.9929,35.9369,35.9742,100068.0
2018-04-06 13:20:00,38.52,38.6,38.5,38.58,45848.0,35.9742,36.049,35.9556,36.0303,45848.0
2018-04-06 13:30:00,38.57,38.61,38.45,38.46,114244.0,36.0209,36.0583,35.9089,35.9182,114244.0
2018-04-06 13:40:00,38.46,38.47,38.33,38.33,90892.0,35.9182,35.9275,35.7968,35.7968,90892.0
2018-04-06 13:50:00,38.35,38.35,38.21,38.21,144840.0,35.8155,35.8155,35.6847,35.6847,144840.0
2018-04-06 14:00:00,38.19,38.25,38.12,38.16,410488.0,35.666,35.7221,35.6007,35.638,410488.0
2018-04-06 14:10:00,38.19,38.24,38.16,38.16,115772.0,35.666,35.7127,35.638,35.638,115772.0
2018-04-06 14:20:00,38.19,38.22,38.09,38.11,95756.0,35.666,35.6941,35.5727,35.5913,95756.0
2018-04-06 14:30:00,38.1,38.17,37.97,37.99,547740.0,35.582,35.6474,35.4606,35.4793,547740.0
2018-04-06 14:40:00,37.98,38.12,37.96,38.05,189044.0,35.4699,35.6007,35.4512,35.5353,189044.0
2018-04-06 14:50:00,38.03,38.03,37.88,37.94,222620.0,35.5166,35.5166,35.3765,35.4326,222620.0
2018-04-06 15:00:00,37.94,38.03,37.86,37.94,386256.0,35.4326,35.5166,35.3579,35.4326,386256.0
2018-04-06 15:10:00,37.94,38.09,37.93,38.02,153068.0,35.4326,35.5727,35.4232,35.5073,153068.0
2018-04-06 15:20:00,38.02,38.09,37.97,37.99,124528.0,35.5073,35.5727,35.4606,35.4793,124528.0
2018-04-06 15:30:00,37.97,38.13,37.96,38.12,244564.0,35.4606,35.61,35.4512,35.6007,244564.0
2018-04-06 15:40:00,38.12,38.17,38.04,38.04,184844.0,35.6007,35.6474,35.526,35.526,184844.0
2018-04-06 15:50:00,38.04,38.24,38.04,38.09,518324.0,35.526,35.7127,35.526,35.5727,518324.0
2018-04-09 09:30:00,38.38,38.46,38.32,38.32,124648.0,35.8435,35.9182,35.7875,35.7875,124648.0
2018-04-09 09:40:00,38.31,38.45,38.31,38.45,24716.0,35.7781,35.9089,35.7781,35.9089,24716.0
2018-04-09 09:50:00,38.47,38.59,38.46,38.55,90196.0,35.9275,36.0396,35.9182,36.0023,90196.0
2018-04-09 10:00:00,38.54,38.55,38.49,38.49,66128.0,35.9929,36.0023,35.9462,35.9462,66128.0
2018-04-09 10:10:00,38.49,38.52,38.46,38.48,25084.0,35.9462,35.9742,35.9182,35.9369,25084.0
2018-04-09 10:20:00,38.48,38.59,38.48,38.58,44032.0,35.9369,36.0396,35.9369,36.0303,44032.0
2018-04-09 10:30:00,38.59,38.68,38.59,38.63,54024.0,36.0396,36.1237,36.0396,36.077,54024.0
2018-04-09 10:40:00,38.63,38.68,38.62,38.63,34692.0,36.077,36.1237,36.0676,36.077,34692.0
2018-04-09 10:50:00,38.64,38.68,38.63,38.65,54256.0,36.0863,36.1237,36.077,36.0956,54256.0
2018-04-09 11:00:00,38.65,38.65,38.59,38.59,35016.0,36.0956,36.0956,36.0396,36.0396,35016.0
2018-04-09 11:10:00,38.61,38.69,38.61,38.69,55108.0,36.0583,36.133,36.0583,36.133,55108.0
2018-04-09 11:20:00,38.7,38.73,38.67,38.7,49808.0,36.1423,36.1704,36.1143,36.1423,49808.0
2018-04-09 11:30:00,38.7,38.77,38.7,38.73,130724.0,36.1423,36.2077,36.1423,36.1704,130724.0
2018-04-09 11:40:00,38.73,38.81,38.73,38.81,48236.0,36.1704,36.2451,36.1704,36.2451,48236.0
2018-04-09 11:50:00,38.82,38.83,38.77,38.8,37064.0,36.2544,36.2638,36.2077,36.2357,37064.0
2018-04-09 12:00:00,38.82,38.86,38.8,38.86,71736.0,36.2544,36.2918,36.2357,36.2918,71736.0
2018-04-09 12:10:00,38.86,38.89,38.84,38.84,23044.0,36.2918,36.3198,36.2731,36.2731,23044.0
2018-04-09 12:20:00,38.85,38.85,38.81,38.83,23940.0,36.2824,36.2824,36.2451,36.2638,23940.0
2018-04-09 12:30:00,38.82,38.83,38.78,38.79,152152.0,36.2544,36.2638,36.2171,36.2264,152152.0
2018-04-09 12:40:00,38.78,38.84,38.77,38.84,23908.0,36.2171,36.2731,36.2077,36.2731,23908.0
2018-04-09 12:50:00,38.84,38.85,38.81,38.81,23252.0,36.2731,36.2824,36.2451,36.2451,23252.0
2018-04-09 13:00:00,38.83,38.89,38.83,38.88,137428.0,36.2638,36.3198,36.2638,36.3104,137428.0
2018-04-09 13:10:00,38.89,38.9,38.84,38.86,48492.0,36.3198,36.3291,36.2731,36.2918,48492.0
2018-04-09 13:20:00,38.86,38.86,38.81,38.85,50652.0,36.2918,36.2918,36.2451,36.2824,50652.0
2018-04-09 13:30:00,38.85,38.88,38.82,38.83,30444.0,36.2824,36.3104,36.2544,36.2638,30444.0
2018-04-09 13:40:00,38.84,38.85,38.8,38.84,68032.0,36.2731,36.2824,36.2357,36.2731,68032.0
2018-04-09 13:50:00,38.85,38.9,38.85,38.89,75440.0,36.2824,36.3291,36.2824,36.3198,75440.0
2018-04-09 14:00:00,38.9,38.9,38.78,38.79,297444.0,36.3291,36.3291,36.2171,36.2264,297444.0
2018-04-09 14:10:00,38.79,38.83,38.76,38.83,17664.0,36.2264,36.2638,36.1984,36.2638,17664.0
2018-04-09 14:20:00,38.81,38.81,38.73,38.76,43048.0,36.2451,36.2451,36.1704,36.1984,43048.0
2018-04-09 14:30:00,38.74,38.77,38.71,38.72,61276.0,36.1797,36.2077,36.1517,36.161,61276.0
2018-04-09 14:40:00,38.69,38.71,38.65,38.7,182808.0,36.133,36.1517,36.0956,36.1423,182808.0
2018-04-09 14:50:00,38.69,38.76,38.69,38.75,38384.0,36.133,36.1984,36.133,36.189,38384.0
2018-04-09 15:00:00,38.75,38.75,38.7,38.73,61060.0,36.189,36.189,36.1423,36.1704,61060.0
2018-04-09 15:10:00,38.73,38.75,38.57,38.57,65804.0,36.1704,36.189,36.0209,36.0209,65804.0
2018-04-09 15:20:00,38.55,38.57,38.51,38.56,85956.0,36.0023,36.0209,35.9649,36.0116,85956.0
2018-04-09 15:30:00,38.56,38.59,38.47,38.49,102660.0,36.0116,36.0396,35.9275,35.9462,102660.0
2018-04-09 15:40:00,38.47,38.49,38.4,38.4,270616.0,35.9275,35.9462,35.8622,35.8622,270616.0
2018-04-09 15:50:00,38.38,38.41,38.24,38.28,302108.0,35.8435,35.8715,35.7127,35.7501,302108.0
2018-04-10 09:30:00,38.81,38.86,38.7,38.74,100412.0,36.2451,36.2918,36.1423,36.1797,100412.0
2018-04-10 09:40:00,38.77,38.77,38.66,38.76,49508.0,36.2077,36.2077,36.105,36.1984,49508.0
2018-04-10 09:50:00,38.76,38.77,38.63,38.66,42192.0,36.1984,36.2077,36.077,36.105,42192.0
2018-04-10 10:00:00,38.69,38.74,38.68,38.71,189812.0,36.133,36.1797,36.1237,36.1517,189812.0
2018-04-10 10:10:00,38.7,38.81,38.7,38.8,38324.0,36.1423,36.2451,36.1423,36.2357,38324.0
2018-04-10 10:20:00,38.76,38.88,38.76,38.86,129216.0,36.1984,36.3104,36.1984,36.2918,129216.0
2018-04-10 10:30:00,38.86,38.93,38.86,38.88,100508.0,36.2918,36.3571,36.2918,36.3104,100508.0
2018-04-10 10:40:00,38.88,38.98,38.88,38.95,30832.0,36.3104,36.4038,36.3104,36.3758,30832.0
2018-04-10 10:50:00,38.94,38.96,38.89,38.91,53552.0,36.3665,36.3852,36.3198,36.3385,53552.0
2018-04-10 11:00:00,38.93,38.98,38.89,38.92,23300.0,36.3571,36.4038,36.3198,36.3478,23300.0
2018-04-10 11:10:00,38.91,38.95,38.87,38.93,30372.0,36.3385,36.3758,36.3011,36.3571,30372.0
2018-04-10 11:20:00,38.94,38.98,38.91,38.93,41124.0,36.3665,36.4038,36.3385,36.3571,41124.0
2018-04-10 11:30:00,38.94,39.0,38.94,38.99,36688.0,36.3665,36.4225,36.3665,36.4132,36688.0
2018-04-10 11:40:00,39.0,39.02,38.78,38.84,203364.0,36.4225,36.4412,36.2171,36.2731,203364.0
2018-04-10 11:50:00,38.82,38.94,38.81,38.93,26104.0,36.2544,36.3665,36.2451,36.3571,26104.0
2018-04-10 12:00:00,38.93,38.93,38.87,38.91,57272.0,36.3571,36.3571,36.3011,36.3385,57272.0
2018-04-10 12:10:00,38.91,38.91,38.82,38.83,45196.0,36.3385,36.3385,36.2544,36.2638,45196.0
2018-04-10 12:20:00,38.79,38.84,38.59,38.7,492932.0,36.2264,36.2731,36.0396,36.1423,492932.0
2018-04-10 12:30:00,38.72,38.83,38.71,38.8,124372.0,36.161,36.2638,36.1517,36.2357,124372.0
2018-04-10 12:40:00,38.75,38.79,38.71,38.79,62072.0,36.189,36.2264,36.1517,36.2264,62072.0
2018-04-10 12:50:00,38.8,38.8,38.75,38.75,9812.0,36.2357,36.2357,36.189,36.189,9812.0
2018-04-10 13:00:00,38.78,38.8,38.76,38.79,66228.0,36.2171,36.2357,36.1984,36.2264,66228.0
2018-04-10 13:10:00,38.79,38.85,38.79,38.8,126188.0,36.2264,36.2824,36.2264,36.2357,126188.0
2018-04-10 13:20:00,38.77,38.84,38.77,38.84,29288.0,36.2077,36.2731,36.2077,36.2731,29288.0
2018-04-10 13:30:00,38.81,38.9,38.8,38.9,48692.0,36.2451,36.3291,36.2357,36.3291,48692.0
2018-04-10 13:40:00,38.85,38.86,38.74,38.78,24776.0,36.2824,36.2918,36.1797,36.2171,24776.0
2018-04-10 13:50:00,38.79,38.9,38.79,38.9,43124.0,36.2264,36.3291,36.2264,36.3291,43124.0
2018-04-10 14:00:00,38.9,38.94,38.86,38.93,40356.0,36.3291,36.3665,36.2918,36.3571,40356.0
2018-04-10 14:10:00,38.94,38.99,38.91,38.91,64104.0,36.3665,36.4132,36.3385,36.3385,64104.0
2018-04-10 14:20:00,38.91,38.93,38.87,38.87,51208.0,36.3385,36.3571,36.3011,36.3011,51208.0
2018-04-10 14:30:00,38.87,38.93,38.8,38.85,165108.0,36.3011,36.3571,36.2357,36.2824,165108.0
2018-04-10 14:40:00,38.84,38.9,38.77,38.88,295124.0,36.2731,36.3291,36.2077,36.3104,295124.0
2018-04-10 14:50:00,38.86,38.97,38.85,38.97,42020.0,36.2918,36.3945,36.2824,36.3945,42020.0
2018-04-10 15:00:00,38.98,39.04,38.92,39.02,119752.0,36.4038,36.4599,36.3478,36.4412,119752.0
2018-04-10 15:10:00,39.04,39.08,39.0,39.08,212880.0,36.4599,36.4972,36.4225,36.4972,212880.0
2018-04-10 15:20:00,39.08,39.09,38.95,39.02,217120.0,36.4972,36.5066,36.3758,36.4412,217120.0
2018-04-10 15:30:00,39.02,39.02,38.94,38.99,40048.0,36.4412,36.4412,36.3665,36.4132,40048.0
2018-04-10 15:40:00,38.99,39.02,38.97,38.99,106300.0,36.4132,36.4412,36.3945,36.4132,106300.0
2018-04-10 15:50:00,39.0,39.04,38.93,38.96,443192.0,36.4225,36.4599,36.3571,36.3852,443192.0
2018-04-11 09:30:00,38.76,38.83,38.69,38.8,95548.0,36.1984,36.2638,36.133,36.2357,95548.0
2018-04-11 09:40:00,38.76,38.81,38.74,38.78,34388.0,36.1984,36.2451,36.1797,36.2171,34388.0
2018-04-11 09:50:00,38.77,38.88,38.77,38.88,40096.0,36.2077,36.3104,36.2077,36.3104,40096.0
2018-04-11 10:00:00,38.89,38.89,38.79,38.84,70472.0,36.3198,36.3198,36.2264,36.2731,70472.0
2018-04-11 10:10:00,38.82,38.88,38.82,38.88,16848.0,36.2544,36.3104,36.2544,36.3104,16848.0
2018-04-11 10:20:00,38.87,38.97,38.87,38.97,26952.0,36.3011,36.3945,36.3011,36.3945,26952.0
2018-04-11 10:30:00,38.97,38.98,38.97,38.97,7908.0,36.3945,36.4038,36.3945,36.3945,7908.0
2018-04-11 10:40:00,38.97,38.98,38.89,38.91,10008.0,36.3945,36.4038,36.3198,36.3385,10008.0
2018-04-11 10:50:00,38.86,38.88,38.8,38.8,154892.0,36.2918,36.3104,36.2357,36.2357,154892.0
2018-04-11 11:00:00,38.78,38.81,38.74,38.79,129180.0,36.2171,36.2451,36.1797,36.2264,129180.0
2018-04-11 11:10:00,38.8,38.84,38.76,38.81,68504.0,36.2357,36.2731,36.1984,36.2451,68504.0
2018-04-11 11:20:00,38.81,38.87,38.78,38.86,43532.0,36.2451,36.3011,36.2171,36.2918,43532.0
2018-04-11 11:30:00,38.86,38.89,38.84,38.89,35244.0,36.2918,36.3198,36.2731,36.3198,35244.0
2018-04-11 11:40:00,38.9,38.96,38.9,38.96,80840.0,36.3291,36.3852,36.3291,36.3852,80840.0
2018-04-11 11:50:00,38.95,39.0,38.94,38.94,37464.0,36.3758,36.4225,36.3665,36.3665,37464.0
2018-04-11 12:00:00,38.95,39.06,38.95,39.02,85304.0,36.3758,36.4786,36.3758,36.4412,85304.0
2018-04-11 12:10:00,39.02,39.06,38.97,38.97,27416.0,36.4412,36.4786,36.3945,36.3945,27416.0
2018-04-11 12:20:00,39.01,39.02,38.98,38.98,7828.0,36.4319,36.4412,36.4038,36.4038,7828.0
2018-04-11 12:30:00,39.0,39.0,38.95,38.95,9904.0,36.4225,36.4225,36.3758,36.3758,9904.0
2018-04-11 12:40:00,38.94,38.97,38.89,38.91,61520.0,36.3665,36.3945,36.3198,36.3385,61520.0
2018-04-11 12:50:00,38.91,38.91,38.86,38.89,73504.0,36.3385,36.3385,36.2918,36.3198,73504.0
2018-04-11 13:00:00,38.91,38.95,38.87,38.91,49240.0,36.3385,36.3758,36.3011,36.3385,49240.0
2018-04-11 13:10:00,38.89,38.93,38.85,38.93,103836.0,36.3198,36.3571,36.2824,36.3571,103836.0
2018-04-11 13:20:00,38.94,38.95,38.88,38.9,142252.0,36.3665,36.3758,36.3104,36.3291,142252.0
2018-04-11 13:30:00,38.9,38.9,38.81,38.88,43024.0,36.3291,36.3291,36.2451,36.3104,43024.0
2018-04-11 13:40:00,38.88,38.91,38.84,38.91,25708.0,36.3104,36.3385,36.2731,36.3385,25708.0
2018-04-11 13:50:00,38.91,38.93,38.9,38.93,17732.0,36.3385,36.3571,36.3291,36.3571,17732.0
2018-04-11 14:00:00,38.95,38.97,38.8,38.8,42084.0,36.3758,36.3945,36.2357,36.2357,42084.0
2018-04-11 14:10:00,38.84,38.93,38.81,38.93,173560.0,36.2731,36.3571,36.2451,36.3571,173560.0
2018-04-11 14:20:00,38.93,38.94,38.88,38.88,45988.0,36.3571,36.3665,36.3104,36.3104,45988.0
2018-04-11 14:30:00,38.87,38.93,38.87,38.92,27772.0,36.3011,36.3571,36.3011,36.3478,27772.0
2018-04-11 14:40:00,38.91,38.94,38.83,38.87,19056.0,36.3385,36.3665,36.2638,36.3011,19056.0
2018-04-11 14:50:00,38.85,38.87,38.82,38.85,57940.0,36.2824,36.3011,36.2544,36.2824,57940.0
2018-04-11 15:00:00,38.86,38.88,38.74,38.76,62260.0,36.2918,36.3104,36.1797,36.1984,62260.0
2018-04-11 15:10:00,38.76,38.78,38.7,38.76,155500.0,36.1984,36.2171,36.1423,36.1984,155500.0
2018-04-11 15:20:00,38.75,38.76,38.71,38.71,41728.0,36.189,36.1984,36.1517,36.1517,41728.0
2018-04-11 15:30:00,38.75,38.82,38.75,38.79,63380.0,36.189,36.2544,36.189,36.2264,63380.0
2018-04-11 15:40:00,38.79,38.82,38.77,38.77,20332.0,36.2264,36.2544,36.2077,36.2077,20332.0
2018-04-11 15:50:00,38.73,38.75,38.7,38.74,154900.0,36.1704,36.189,36.1423,36.1797,154900.0
2018-04-12 09:30:00,38.99,39.03,38.94,39.0,49336.0,36.4132,36.4505,36.3665,36.4225,49336.0
2018-04-12 09:40:00,38.98,39.13,38.98,39.1,16900.0,36.4038,36.5439,36.4038,36.5159,16900.0
2018-04-12 09:50:00,39.08,39.16,39.08,39.16,95480.0,36.4972,36.5719,36.4972,36.5719,95480.0
2018-04-12 10:00:00,39.17,39.19,39.13,39.16,54456.0,36.5813,36.6,36.5439,36.5719,54456.0
2018-04-12 10:10:00,39.18,39.2,39.12,39.18,35016.0,36.5906,36.6093,36.5346,36.5906,35016.0
2018-04-12 10:20:00,39.2,39.21,39.16,39.16,20696.0,36.6093,36.6186,36.5719,36.5719,20696.0
2018-04-12 10:30:00,39.16,39.17,39.14,39.14,37332.0,36.5719,36.5813,36.5533,36.5533,37332.0
2018-04-12 10:40:00,39.16,39.17,39.08,39.13,71864.0,36.5719,36.5813,36.4972,36.5439,71864.0
2018-04-12 10:50:00,39.13,39.15,39.1,39.1,24092.0,36.5439,36.5626,36.5159,36.5159,24092.0
2018-04-12 11:00:00,39.12,39.16,39.09,39.15,49604.0,36.5346,36.5719,36.5066,36.5626,49604.0
2018-04-12 11:10:00,39.16,39.18,39.15,39.18,13772.0,36.5719,36.5906,36.5626,36.5906,13772.0
2018-04-12 11:20:00,39.19,39.21,39.17,39.18,57124.0,36.6,36.6186,36.5813,36.5906,57124.0
2018-04-12 11:30:00,39.18,39.2,39.13,39.16,45400.0,36.5906,36.6093,36.5439,36.5719,45400.0
2018-04-12 11:40:00,39.17,39.17,39.11,39.11,19028.0,36.5813,36.5813,36.5252,36.5252,19028.0
2018-04-12 11:50:00,39.11,39.11,39.05,39.1,41064.0,36.5252,36.5252,36.4692,36.5159,41064.0
2018-04-12 12:00:00,39.12,39.13,39.1,39.12,12388.0,36.5346,36.5439,36.5159,36.5346,12388.0
2018-04-12 12:10:00,39.12,39.16,39.1,39.15,122096.0,36.5346,36.5719,36.5159,36.5626,122096.0
2018-04-12 12:20:00,39.15,39.17,39.15,39.17,5984.0,36.5626,36.5813,36.5626,36.5813,5984.0
2018-04-12 12:30:00,39.16,39.18,39.15,39.15,18872.0,36.5719,36.5906,36.5626,36.5626,18872.0
2018-04-12 12:40:00,39.16,39.2,39.16,39.2,25992.0,36.5719,36.6093,36.5719,36.6093,25992.0
2018-04-12 12:50:00,39.21,39.23,39.19,39.21,68796.0,36.6186,36.6373,36.6,36.6186,68796.0
2018-04-12 13:00:00,39.22,39.23,39.14,39.17,142192.0,36.628,36.6373,36.5533,36.5813,142192.0
2018-04-12 13:10:00,39.18,39.18,39.09,39.13,30724.0,36.5906,36.5906,36.5066,36.5439,30724.0
2018-04-12 13:20:00,39.1,39.12,38.99,39.02,105236.0,36.5159,36.5346,36.4132,36.4412,105236.0
2018-04-12 13:30:00,38.99,39.09,38.99,39.09,48132.0,36.4132,36.5066,36.4132,36.5066,48132.0
2018-04-12 13:40:00,39.09,39.11,39.05,39.07,32876.0,36.5066,36.5252,36.4692,36.4879,32876.0
2018-04-12 13:50:00,39.08,39.12,39.04,39.05,19680.0,36.4972,36.5346,36.4599,36.4692,19680.0
2018-04-12 14:00:00,39.05,39.1,39.05,39.1,17464.0,36.4692,36.5159,36.4692,36.5159,17464.0
2018-04-12 14:10:00,39.11,39.16,39.1,39.15,68764.0,36.5252,36.5719,36.5159,36.5626,68764.0
2018-04-12 14:20:00,39.17,39.19,39.16,39.16,15760.0,36.5813,36.6,36.5719,36.5719,15760.0
2018-04-12 14:30:00,39.17,39.17,39.13,39.14,36112.0,36.5813,36.5813,36.5439,36.5533,36112.0
2018-04-12 14:40:00,39.15,39.15,39.1,39.11,9120.0,36.5626,36.5626,36.5159,36.5252,9120.0
2018-04-12 14:50:00,39.13,39.18,39.13,39.18,28032.0,36.5439,36.5906,36.5439,36.5906,28032.0
2018-04-12 15:00:00,39.18,39.2,39.14,39.15,16528.0,36.5906,36.6093,36.5533,36.5626,16528.0
2018-04-12 15:10:00,39.14,39.2,39.14,39.2,46632.0,36.5533,36.6093,36.5533,36.6093,46632.0
2018-04-12 15:20:00,39.19,39.25,39.19,39.24,143872.0,36.6,36.656,36.6,36.6467,143872.0
2018-04-12 15:30:00,39.23,39.25,39.2,39.24,47760.0,36.6373,36.656,36.6093,36.6467,47760.0
2018-04-12 15:40:00,39.25,39.25,39.11,39.14,227672.0,36.656,36.656,36.5252,36.5533,227672.0
2018-04-12 15:50:00,39.15,39.16,39.09,39.1,389560.0,36.5626,36.5719,36.5066,36.5159,389560.0
2018-04-13 09:30:00,39.34,39.35,39.27,39.27,85672.0,36.74,36.7494,36.6747,36.6747,85672.0
2018-04-13 09:40:00,39.28,39.33,39.25,39.26,61796.0,36.684,36.7307,36.656,36.6653,61796.0
2018-04-13 09:50:00,39.27,39.28,39.19,39.21,59808.0,36.6747,36.684,36.6,36.6186,59808.0
2018-04-13 10:00:00,39.2,39.22,39.1,39.1,95860.0,36.6093,36.628,36.5159,36.5159,95860.0
2018-04-13 10:10:00,39.1,39.17,39.07,39.16,49968.0,36.5159,36.5813,36.4879,36.5719,49968.0
2018-04-13 10:20:00,39.16,39.16,39.0,39.0,117500.0,36.5719,36.5719,36.4225,36.4225,117500.0
2018-04-13 10:30:00,39.03,39.07,38.97,38.99,130348.0,36.4505,36.4879,36.3945,36.4132,130348.0
2018-04-13 10:40:00,39.03,39.11,39.02,39.11,99908.0,36.4505,36.5252,36.4412,36.5252,99908.0
2018-04-13 10:50:00,39.09,39.1,39.01,39.02,27768.0,36.5066,36.5159,36.4319,36.4412,27768.0
2018-04-13 11:00:00,39.0,39.02,38.93,39.02,99128.0,36.4225,36.4412,36.3571,36.4412,99128.0
2018-04-13 11:10:00,39.02,39.05,39.0,39.0,40656.0,36.4412,36.4692,36.4225,36.4225,40656.0
2018-04-13 11:20:00,39.02,39.09,39.0,39.08,56656.0,36.4412,36.5066,36.4225,36.4972,56656.0
2018-04-13 11:30:00,39.07,39.1,39.04,39.04,14172.0,36.4879,36.5159,36.4599,36.4599,14172.0
2018-04-13 11:40:00,39.04,39.07,39.02,39.05,20488.0,36.4599,36.4879,36.4412,36.4692,20488.0
2018-04-13 11:50:00,39.04,39.08,39.01,39.08,30516.0,36.4599,36.4972,36.4319,36.4972,30516.0
2018-04-13 12:00:00,39.07,39.13,39.03,39.05,41880.0,36.4879,36.5439,36.4505,36.4692,41880.0
2018-04-13 12:10:00,39.06,39.08,39.01,39.06,79948.0,36.4786,36.4972,36.4319,36.4786,79948.0
2018-04-13 12:20:00,39.08,39.12,39.05,39.11,19192.0,36.4972,36.5346,36.4692,36.5252,19192.0
2018-04-13 12:30:00,39.11,39.11,39.03,39.04,34036.0,36.5252,36.5252,36.4505,36.4599,34036.0
2018-04-13 12:40:00,39.04,39.05,39.02,39.03,60640.0,36.4599,36.4692,36.4412,36.4505,60640.0
2018-04-13 12:50:00,39.05,39.08,39.05,39.07,70092.0,36.4692,36.4972,36.4692,36.4879,70092.0
2018-04-13 13:00:00,39.07,39.11,39.07,39.09,35816.0,36.4879,36.5252,36.4879,36.5066,35816.0
2018-04-13 13:10:00,39.09,39.12,39.08,39.1,30284.0,36.5066,36.5346,36.4972,36.5159,30284.0
2018-04-13 13:20:00,39.1,39.17,39.1,39.16,49276.0,36.5159,36.5813,36.5159,36.5719,49276.0
2018-04-13 13:30:00,39.14,39.14,39.1,39.12,37872.0,36.5533,36.5533,36.5159,36.5346,37872.0
2018-04-13 13:40:00,39.13,39.15,39.13,39.14,26572.0,36.5439,36.5626,36.5439,36.5533,26572.0
2018-04-13 13:50:00,39.15,39.16,39.13,39.14,29784.0,36.5626,36.5719,36.5439,36.5533,29784.0
2018-04-13 14:00:00,39.14,39.15,39.12,39.15,34052.0,36.5533,36.5626,36.5346,36.5626,34052.0
2018-04-13 14:10:00,39.15,39.16,39.07,39.08,70900.0,36.5626,36.5719,36.4879,36.4972,70900.0
2018-04-13 14:20:00,39.09,39.1,39.07,39.1,34756.0,36.5066,36.5159,36.4879,36.5159,34756.0
2018-04-13 14:30:00,39.09,39.15,39.06,39.08,114148.0,36.5066,36.5626,36.4786,36.4972,114148.0
2018-04-13 14:40:00,39.08,39.11,39.05,39.06,109356.0,36.4972,36.5252,36.4692,36.4786,109356.0
2018-04-13 14:50:00,39.05,39.06,39.01,39.02,53904.0,36.4692,36.4786,36.4319,36.4412,53904.0
2018-04-13 15:00:00,39.01,39.01,38.88,38.93,221064.0,36.4319,36.4319,36.3104,36.3571,221064.0
2018-04-13 15:10:00,38.93,38.96,38.81,38.82,206172.0,36.3571,36.3852,36.2451,36.2544,206172.0
2018-04-13 15:20:00,38.81,38.88,38.81,38.86,107504.0,36.2451,36.3104,36.2451,36.2918,107504.0
2018-04-13 15:30:00,38.84,38.89,38.82,38.89,79564.0,36.2731,36.3198,36.2544,36.3198,79564.0
2018-04-13 15:40:00,38.89,38.98,38.89,38.95,64168.0,36.3198,36.4038,36.3198,36.3758,64168.0
2018-04-13 15:50:00,38.96,39.03,38.96,38.99,213144.0,36.3852,36.4505,36.3852,36.4132,213144.0
2018-04-16 09:30:00,39.27,39.27,39.16,39.18,75900.0,36.6747,36.6747,36.5719,36.5906,75900.0
2018-04-16 09:40:00,39.2,39.21,39.14,39.2,17976.0,36.6093,36.6186,36.5533,36.6093,17976.0
2018-04-16 09:50:00,39.17,39.17,39.12,39.15,7844.0,36.5813,36.5813,36.5346,36.5626,7844.0
2018-04-16 10:00:00,39.16,39.24,39.16,39.24,28636.0,36.5719,36.6467,36.5719,36.6467,28636.0
2018-04-16 10:10:00,39.22,39.23,39.16,39.17,103548.0,36.628,36.6373,36.5719,36.5813,103548.0
2018-04-16 10:20:00,39.18,39.26,39.18,39.26,10196.0,36.5906,36.6653,36.5906,36.6653,10196.0
2018-04-16 10:30:00,39.27,39.27,39.23,39.26,20840.0,36.6747,36.6747,36.6373,36.6653,20840.0
2018-04-16 10:40:00,39.25,39.26,39.21,39.22,13568.0,36.656,36.6653,36.6186,36.628,13568.0
2018-04-16 10:50:00,39.17,39.23,39.15,39.2,36400.0,36.5813,36.6373,36.5626,36.6093,36400.0
2018-04-16 11:00:00,39.21,39.24,39.2,39.21,15360.0,36.6186,36.6467,36.6093,36.6186,15360.0
2018-04-16 11:10:00,39.19,39.19,39.13,39.15,29856.0,36.6,36.6,36.5439,36.5626,29856.0
2018-04-16 11:20:00,39.18,39.22,39.17,39.22,28104.0,36.5906,36.628,36.5813,36.628,28104.0
2018-04-16 11:30:00,39.19,39.23,39.17,39.23,22904.0,36.6,36.6373,36.5813,36.6373,22904.0
2018-04-16 11:40:00,39.23,39.23,39.19,39.2,27036.0,36.6373,36.6373,36.6,36.6093,27036.0
2018-04-16 11:50:00,39.23,39.24,39.19,39.24,51612.0,36.6373,36.6467,36.6,36.6467,51612.0
2018-04-16 12:00:00,39.24,39.29,39.24,39.27,41528.0,36.6467,36.6933,36.6467,36.6747,41528.0
2018-04-16 12:10:00,39.28,39.31,39.26,39.29,39988.0,36.684,36.712,36.6653,36.6933,39988.0
2018-04-16 12:20:00,39.28,39.29,39.26,39.26,10444.0,36.684,36.6933,36.6653,36.6653,10444.0
2018-04-16 12:30:00,39.29,39.29,39.24,39.27,7980.0,36.6933,36.6933,36.6467,36.6747,7980.0
2018-04-16 12:40:00,39.28,39.33,39.27,39.32,15216.0,36.684,36.7307,36.6747,36.7214,15216.0
2018-04-16 12:50:00,39.33,39.39,39.33,39.38,75244.0,36.7307,36.7867,36.7307,36.7774,75244.0
2018-04-16 13:00:00,39.37,39.41,39.37,39.4,31420.0,36.7681,36.8054,36.7681,36.7961,31420.0
2018-04-16 13:10:00,39.41,39.42,39.38,39.38,16444.0,36.8054,36.8148,36.7774,36.7774,16444.0
2018-04-16 13:20:00,39.4,39.4,39.35,39.35,16348.0,36.7961,36.7961,36.7494,36.7494,16348.0
2018-04-16 13:30:00,39.37,39.37,39.35,39.37,23116.0,36.7681,36.7681,36.7494,36.7681,23116.0
2018-04-16 13:40:00,39.38,39.39,39.36,39.39,33664.0,36.7774,36.7867,36.7587,36.7867,33664.0
2018-04-16 13:50:00,39.39,39.39,39.36,39.38,27268.0,36.7867,36.7867,36.7587,36.7774,27268.0
2018-04-16 14:00:00,39.38,39.39,39.32,39.34,453232.0,36.7774,36.7867,36.7214,36.74,453232.0
2018-04-16 14:10:00,39.34,39.34,39.31,39.33,26804.0,36.74,36.74,36.712,36.7307,26804.0
2018-04-16 14:20:00,39.32,39.34,39.28,39.3,37720.0,36.7214,36.74,36.684,36.7027,37720.0
2018-04-16 14:30:00,39.3,39.36,39.29,39.35,11188.0,36.7027,36.7587,36.6933,36.7494,11188.0
2018-04-16 14:40:00,39.32,39.35,39.32,39.35,6652.0,36.7214,36.7494,36.7214,36.7494,6652.0
2018-04-16 14:50:00,39.35,39.35,39.31,39.32,22428.0,36.7494,36.7494,36.712,36.7214,22428.0
2018-04-16 15:00:00,39.33,39.35,39.31,39.32,33344.0,36.7307,36.7494,36.712,36.7214,33344.0
2018-04-16 15:10:00,39.33,39.33,39.27,39.27,107724.0,36.7307,36.7307,36.6747,36.6747,107724.0
2018-04-16 15:20:00,39.27,39.3,39.24,39.3,35016.0,36.6747,36.7027,36.6467,36.7027,35016.0
2018-04-16 15:30:00,39.28,39.32,39.28,39.31,31520.0,36.684,36.7214,36.684,36.712,31520.0
2018-04-16 15:40:00,39.32,39.36,39.3,39.31,27816.0,36.7214,36.7587,36.7027,36.712,27816.0
2018-04-16 15:50:00,39.31,39.34,39.27,39.29,142768.0,36.712,36.74,36.6747,36.6933,142768.0
2018-04-17 09:30:00,39.63,39.67,39.6,39.66,93544.0,37.0109,37.0482,36.9829,37.0389,93544.0
2018-04-17 09:40:00,39.67,39.7,39.66,39.67,85940.0,37.0482,37.0763,37.0389,37.0482,85940.0
2018-04-17 09:50:00,39.67,39.7,39.64,39.69,80052.0,37.0482,37.0763,37.0202,37.0669,80052.0
2018-04-17 10:00:00,39.7,39.74,39.7,39.72,81716.0,37.0763,37.1136,37.0763,37.0949,81716.0
2018-04-17 10:10:00,39.72,39.76,39.7,39.72,203100.0,37.0949,37.1323,37.0763,37.0949,203100.0
2018-04-17 10:20:00,39.72,39.74,39.72,39.73,41976.0,37.0949,37.1136,37.0949,37.1043,41976.0
2018-04-17 10:30:00,39.72,39.76,39.72,39.76,13696.0,37.0949,37.1323,37.0949,37.1323,13696.0
2018-04-17 10:40:00,39.76,39.77,39.75,39.76,34980.0,37.1323,37.1416,37.1229,37.1323,34980.0
2018-04-17 10:50:00,39.78,39.82,39.78,39.82,20992.0,37.151,37.1883,37.151,37.1883,20992.0
2018-04-17 11:00:00,39.85,39.87,39.85,39.85,27284.0,37.2163,37.235,37.2163,37.2163,27284.0
2018-04-17 11:10:00,39.85,39.87,39.83,39.83,20420.0,37.2163,37.235,37.1977,37.1977,20420.0
2018-04-17 11:20:00,39.83,39.89,39.82,39.87,20136.0,37.1977,37.2537,37.1883,37.235,20136.0
2018-04-17 11:30:00,39.87,39.87,39.83,39.85,20920.0,37.235,37.235,37.1977,37.2163,20920.0
2018-04-17 11:40:00,39.85,39.86,39.83,39.85,9532.0,37.2163,37.2257,37.1977,37.2163,9532.0
2018-04-17 11:50:00,39.85,39.87,39.84,39.85,21240.0,37.2163,37.235,37.207,37.2163,21240.0
2018-04-17 12:00:00,39.85,39.89,39.85,39.88,115180.0,37.2163,37.2537,37.2163,37.2444,115180.0
2018-04-17 12:10:00,39.88,39.9,39.88,39.89,23864.0,37.2444,37.263,37.2444,37.2537,23864.0
2018-04-17 12:20:00,39.88,39.91,39.87,39.9,17248.0,37.2444,37.2724,37.235,37.263,17248.0
2018-04-17 12:30:00,39.9,39.9,39.83,39.84,27136.0,37.263,37.263,37.1977,37.207,27136.0
2018-04-17 12:40:00,39.85,39.86,39.84,39.85,14432.0,37.2163,37.2257,37.207,37.2163,14432.0
2018-04-17 12:50:00,39.85,39.88,39.85,39.87,58280.0,37.2163,37.2444,37.2163,37.235,58280.0
2018-04-17 13:00:00,39.87,39.89,39.85,39.88,25916.0,37.235,37.2537,37.2163,37.2444,25916.0
2018-04-17 13:10:00,39.88,39.9,39.81,39.83,44904.0,37.2444,37.263,37.179,37.1977,44904.0
2018-04-17 13:20:00,39.83,39.89,39.83,39.88,28904.0,37.1977,37.2537,37.1977,37.2444,28904.0
2018-04-17 13:30:00,39.9,39.9,39.87,39.88,36532.0,37.263,37.263,37.235,37.2444,36532.0
2018-04-17 13:40:00,39.88,39.91,39.87,39.9,19140.0,37.2444,37.2724,37.235,37.263,19140.0
2018-04-17 13:50:00,39.87,39.9,39.84,39.88,66840.0,37.235,37.263,37.207,37.2444,66840.0
2018-04-17 14:00:00,39.9,39.93,39.89,39.91,131640.0,37.263,37.2911,37.2537,37.2724,131640.0
2018-04-17 14:10:00,39.9,39.9,39.87,39.87,71288.0,37.263,37.263,37.235,37.235,71288.0
2018-04-17 14:20:00,39.87,39.87,39.84,39.87,36620.0,37.235,37.235,37.207,37.235,36620.0
2018-04-17 14:30:00,39.87,39.91,39.87,39.91,38980.0,37.235,37.2724,37.235,37.2724,38980.0
2018-04-17 14:40:00,39.9,39.93,39.9,39.93,37380.0,37.263,37.2911,37.263,37.2911,37380.0
2018-04-17 14:50:00,39.93,39.94,39.91,39.93,59432.0,37.2911,37.3004,37.2724,37.2911,59432.0
2018-04-17 15:00:00,39.92,39.96,39.91,39.96,69172.0,37.2817,37.3191,37.2724,37.3191,69172.0
2018-04-17 15:10:00,39.95,39.99,39.94,39.98,167748.0,37.3097,37.3471,37.3004,37.3377,167748.0
2018-04-17 15:20:00,39.99,40.0,39.97,39.99,78620.0,37.3471,37.3564,37.3284,37.3471,78620.0
2018-04-17 15:30:00,39.98,40.02,39.98,39.99,145248.0,37.3377,37.3751,37.3377,37.3471,145248.0
2018-04-17 15:40:00,39.99,39.99,39.96,39.99,73480.0,37.3471,37.3471,37.3191,37.3471,73480.0
2018-04-17 15:50:00,40.0,40.01,39.91,39.92,167352.0,37.3564,37.3658,37.2724,37.2817,167352.0
2018-04-18 09:30:00,39.97,40.02,39.92,39.92,179928.0,37.3284,37.3751,37.2817,37.2817,179928.0
2018-04-18 09:40:00,39.92,39.96,39.89,39.91,70504.0,37.2817,37.3191,37.2537,37.2724,70504.0
2018-04-18 09:50:00,39.93,39.96,39.92,39.93,12660.0,37.2911,37.3191,37.2817,37.2911,12660.0
2018-04-18 10:00:00,39.93,39.93,39.85,39.85,23840.0,37.2911,37.2911,37.2163,37.2163,23840.0
2018-04-18 10:10:00,39.85,39.87,39.8,39.85,27400.0,37.2163,37.235,37.1696,37.2163,27400.0
2018-04-18 10:20:00,39.86,39.91,39.86,39.91,40932.0,37.2257,37.2724,37.2257,37.2724,40932.0
2018-04-18 10:30:00,39.93,39.96,39.92,39.93,33140.0,37.2911,37.3191,37.2817,37.2911,33140.0
2018-04-18 10:40:00,39.94,39.98,39.94,39.97,33388.0,37.3004,37.3377,37.3004,37.3284,33388.0
2018-04-18 10:50:00,39.97,39.98,39.95,39.98,32580.0,37.3284,37.3377,37.3097,37.3377,32580.0
2018-04-18 11:00:00,39.99,40.06,39.99,40.05,45992.0,37.3471,37.4125,37.3471,37.4031,45992.0
2018-04-18 11:10:00,40.04,40.04,40.01,40.01,26908.0,37.3938,37.3938,37.3658,37.3658,26908.0
2018-04-18 11:20:00,40.02,40.05,40.02,40.05,23712.0,37.3751,37.4031,37.3751,37.4031,23712.0
2018-04-18 11:30:00,40.03,40.05,40.02,40.05,27992.0,37.3844,37.4031,37.3751,37.4031,27992.0
2018-04-18 11:40:00,40.04,40.04,39.99,40.0,18840.0,37.3938,37.3938,37.3471,37.3564,18840.0
2018-04-18 11:50:00,40.0,40.03,39.99,39.99,22120.0,37.3564,37.3844,37.3471,37.3471,22120.0
2018-04-18 12:00:00,40.01,40.06,40.01,40.06,17252.0,37.3658,37.4125,37.3658,37.4125,17252.0
2018-04-18 12:10:00,40.05,40.07,40.05,40.07,18428.0,37.4031,37.4218,37.4031,37.4218,18428.0
2018-04-18 12:20:00,40.05,40.07,40.03,40.06,27888.0,37.4031,37.4218,37.3844,37.4125,27888.0
2018-04-18 12:30:00,40.06,40.06,40.01,40.02,21568.0,37.4125,37.4125,37.3658,37.3751,21568.0
2018-04-18 12:40:00,40.02,40.04,40.01,40.01,16896.0,37.3751,37.3938,37.3658,37.3658,16896.0
2018-04-18 12:50:00,40.03,40.06,40.02,40.06,42668.0,37.3844,37.4125,37.3751,37.4125,42668.0
2018-04-18 13:00:00,40.05,40.07,40.04,40.05,133816.0,37.4031,37.4218,37.3938,37.4031,133816.0
2018-04-18 13:10:00,40.04,40.07,40.04,40.07,76056.0,37.3938,37.4218,37.3938,37.4218,76056.0
2018-04-18 13:20:00,40.07,40.08,40.03,40.05,57408.0,37.4218,37.4311,37.3844,37.4031,57408.0
2018-04-18 13:30:00,40.04,40.06,40.02,40.05,70308.0,37.3938,37.4125,37.3751,37.4031,70308.0
2018-04-18 13:40:00,40.03,40.03,40.0,40.01,20048.0,37.3844,37.3844,37.3564,37.3658,20048.0
2018-04-18 13:50:00,40.01,40.03,39.99,39.99,14900.0,37.3658,37.3844,37.3471,37.3471,14900.0
2018-04-18 14:00:00,39.98,40.05,39.95,40.04,39808.0,37.3377,37.4031,37.3097,37.3938,39808.0
2018-04-18 14:10:00,40.04,40.07,40.04,40.07,54780.0,37.3938,37.4218,37.3938,37.4218,54780.0
2018-04-18 14:20:00,40.07,40.08,40.04,40.07,13152.0,37.4218,37.4311,37.3938,37.4218,13152.0
2018-04-18 14:30:00,40.08,40.08,40.05,40.05,17060.0,37.4311,37.4311,37.4031,37.4031,17060.0
2018-04-18 14:40:00,40.05,40.07,40.04,40.07,36976.0,37.4031,37.4218,37.3938,37.4218,36976.0
2018-04-18 14:50:00,40.08,40.09,40.04,40.04,14476.0,37.4311,37.4405,37.3938,37.3938,14476.0
2018-04-18 15:00:00,40.04,40.07,40.04,40.06,28988.0,37.3938,37.4218,37.3938,37.4125,28988.0
2018-04-18 15:10:00,40.07,40.08,40.05,40.06,55752.0,37.4218,37.4311,37.4031,37.4125,55752.0
2018-04-18 15:20:00,40.07,40.08,40.04,40.05,41356.0,37.4218,37.4311,37.3938,37.4031,41356.0
2018-04-18 15:30:00,40.05,40.05,40.03,40.04,49800.0,37.4031,37.4031,37.3844,37.3938,49800.0
2018-04-18 15:40:00,40.0,40.04,39.99,39.99,11488.0,37.3564,37.3938,37.3471,37.3471,11488.0
2018-04-18 15:50:00,39.98,40.01,39.98,39.98,126228.0,37.3377,37.3658,37.3377,37.3377,126228.0
2018-04-19 09:30:00,39.82,39.82,39.72,39.77,88960.0,37.1883,37.1883,37.0949,37.1416,88960.0
2018-04-19 09:40:00,39.77,39.77,39.68,39.7,12476.0,37.1416,37.1416,37.0576,37.0763,12476.0
2018-04-19 09:50:00,39.69,39.77,39.67,39.77,17644.0,37.0669,37.1416,37.0482,37.1416,17644.0
2018-04-19 10:00:00,39.77,39.77,39.71,39.73,18836.0,37.1416,37.1416,37.0856,37.1043,18836.0
2018-04-19 10:10:00,39.7,39.83,39.7,39.82,45032.0,37.0763,37.1977,37.0763,37.1883,45032.0
2018-04-19 10:20:00,39.8,39.81,39.76,39.76,27720.0,37.1696,37.179,37.1323,37.1323,27720.0
2018-04-19 10:30:00,39.77,39.82,39.74,39.8,19620.0,37.1416,37.1883,37.1136,37.1696,19620.0
2018-04-19 10:40:00,39.76,39.76,39.69,39.7,20012.0,37.1323,37.1323,37.0669,37.0763,20012.0
2018-04-19 10:50:00,39.72,39.72,39.64,39.69,41496.0,37.0949,37.0949,37.0202,37.0669,41496.0
2018-04-19 11:00:00,39.68,39.68,39.63,39.68,27436.0,37.0576,37.0576,37.0109,37.0576,27436.0
2018-04-19 11:10:00,39.66,39.66,39.6,39.63,29856.0,37.0389,37.0389,36.9829,37.0109,29856.0
2018-04-19 11:20:00,39.61,39.68,39.6,39.68,17120.0,36.9922,37.0576,36.9829,37.0576,17120.0
2018-04-19 11:30:00,39.68,39.68,39.64,39.64,18108.0,37.0576,37.0576,37.0202,37.0202,18108.0
2018-04-19 11:40:00,39.62,39.63,39.6,39.6,20928.0,37.0015,37.0109,36.9829,36.9829,20928.0
2018-04-19 11:50:00,39.63,39.63,39.56,39.56,42996.0,37.0109,37.0109,36.9455,36.9455,42996.0
2018-04-19 12:00:00,39.54,39.56,39.51,39.55,67396.0,36.9268,36.9455,36.8988,36.9362,67396.0
2018-04-19 12:10:00,39.54,39.58,39.53,39.57,38152.0,36.9268,36.9642,36.9175,36.9548,38152.0
2018-04-19 12:20:00,39.57,39.59,39.54,39.55,22808.0,36.9548,36.9735,36.9268,36.9362,22808.0
2018-04-19 12:30:00,39.56,39.6,39.55,39.6,11888.0,36.9455,36.9829,36.9362,36.9829,11888.0
2018-04-19 12:40:00,39.58,39.62,39.56,39.62,34188.0,36.9642,37.0015,36.9455,37.0015,34188.0
2018-04-19 12:50:00,39.61,39.63,39.57,39.57,45996.0,36.9922,37.0109,36.9548,36.9548,45996.0
2018-04-19 13:00:00,39.55,39.56,39.52,39.53,16564.0,36.9362,36.9455,36.9081,36.9175,16564.0
2018-04-19 13:10:00,39.52,39.53,39.49,39.52,21600.0,36.9081,36.9175,36.8801,36.9081,21600.0
2018-04-19 13:20:00,39.52,39.55,39.52,39.52,5916.0,36.9081,36.9362,36.9081,36.9081,5916.0
2018-04-19 13:30:00,39.51,39.56,39.5,39.56,65360.0,36.8988,36.9455,36.8895,36.9455,65360.0
2018-04-19 13:40:00,39.56,39.6,39.55,39.58,20064.0,36.9455,36.9829,36.9362,36.9642,20064.0
2018-04-19 13:50:00,39.58,39.61,39.57,39.58,22536.0,36.9642,36.9922,36.9548,36.9642,22536.0
2018-04-19 14:00:00,39.57,39.6,39.56,39.58,42504.0,36.9548,36.9829,36.9455,36.9642,42504.0
2018-04-19 14:10:00,39.59,39.61,39.57,39.57,20460.0,36.9735,36.9922,36.9548,36.9548,20460.0
2018-04-19 14:20:00,39.56,39.56,39.51,39.54,107764.0,36.9455,36.9455,36.8988,36.9268,107764.0
2018-04-19 14:30:00,39.54,39.56,39.53,39.55,32308.0,36.9268,36.9455,36.9175,36.9362,32308.0
2018-04-19 14:40:00,39.56,39.6,39.56,39.58,29268.0,36.9455,36.9829,36.9455,36.9642,29268.0
2018-04-19 14:50:00,39.57,39.6,39.55,39.59,76552.0,36.9548,36.9829,36.9362,36.9735,76552.0
2018-04-19 15:00:00,39.58,39.63,39.58,39.63,48560.0,36.9642,37.0109,36.9642,37.0109,48560.0
2018-04-19 15:10:00,39.62,39.63,39.59,39.63,21784.0,37.0015,37.0109,36.9735,37.0109,21784.0
2018-04-19 15:20:00,39.63,39.63,39.57,39.57,23952.0,37.0109,37.0109,36.9548,36.9548,23952.0
2018-04-19 15:30:00,39.56,39.74,39.56,39.69,374460.0,36.9455,37.1136,36.9455,37.0669,374460.0
2018-04-19 15:40:00,39.67,39.72,39.66,39.68,38008.0,37.0482,37.0949,37.0389,37.0576,38008.0
2018-04-19 15:50:00,39.69,39.71,39.63,39.65,166008.0,37.0669,37.0856,37.0109,37.0296,166008.0
2018-04-20 09:30:00,39.63,39.63,39.5,39.52,35280.0,37.0109,37.0109,36.8895,36.9081,35280.0
2018-04-20 09:40:00,39.52,39.55,39.48,39.51,18528.0,36.9081,36.9362,36.8708,36.8988,18528.0
2018-04-20 09:50:00,39.52,39.52,39.46,39.49,32516.0,36.9081,36.9081,36.8521,36.8801,32516.0
2018-04-20 10:00:00,39.49,39.49,39.46,39.46,13356.0,36.8801,36.8801,36.8521,36.8521,13356.0
2018-04-20 10:10:00,39.45,39.51,39.45,39.51,46152.0,36.8428,36.8988,36.8428,36.8988,46152.0
2018-04-20 10:20:00,39.51,39.52,39.48,39.52,26428.0,36.8988,36.9081,36.8708,36.9081,26428.0
2018-04-20 10:30:00,39.52,39.56,39.51,39.53,45004.0,36.9081,36.9455,36.8988,36.9175,45004.0
2018-04-20 10:40:00,39.54,39.54,39.43,39.43,35424.0,36.9268,36.9268,36.8241,36.8241,35424.0
2018-04-20 10:50:00,39.43,39.45,39.35,39.39,32160.0,36.8241,36.8428,36.7494,36.7867,32160.0
2018-04-20 11:00:00,39.38,39.38,39.29,39.31,46200.0,36.7774,36.7774,36.6933,36.712,46200.0
2018-04-20 11:10:00,39.28,39.31,39.24,39.29,172984.0,36.684,36.712,36.6467,36.6933,172984.0
2018-04-20 11:20:00,39.31,39.31,39.22,39.22,81512.0,36.712,36.712,36.628,36.628,81512.0
2018-04-20 11:30:00,39.23,39.33,39.22,39.33,28748.0,36.6373,36.7307,36.628,36.7307,28748.0
2018-04-20 11:40:00,39.35,39.35,39.3,39.3,19952.0,36.7494,36.7494,36.7027,36.7027,19952.0
2018-04-20 11:50:00,39.29,39.31,39.28,39.3,18228.0,36.6933,36.712,36.684,36.7027,18228.0
2018-04-20 12:00:00,39.27,39.3,39.25,39.3,37712.0,36.6747,36.7027,36.656,36.7027,37712.0
2018-04-20 12:10:00,39.29,39.29,39.2,39.2,14260.0,36.6933,36.6933,36.6093,36.6093,14260.0
2018-04-20 12:20:00,39.2,39.25,39.19,39.23,12156.0,36.6093,36.656,36.6,36.6373,12156.0
2018-04-20 12:30:00,39.19,39.26,39.18,39.21,31172.0,36.6,36.6653,36.5906,36.6186,31172.0
2018-04-20 12:40:00,39.21,39.23,39.16,39.17,32948.0,36.6186,36.6373,36.5719,36.5813,32948.0
2018-04-20 12:50:00,39.18,39.23,39.17,39.2,20252.0,36.5906,36.6373,36.5813,36.6093,20252.0
2018-04-20 13:00:00,39.2,39.22,39.18,39.22,29648.0,36.6093,36.628,36.5906,36.628,29648.0
2018-04-20 13:10:00,39.24,39.28,39.23,39.25,25612.0,36.6467,36.684,36.6373,36.656,25612.0
2018-04-20 13:20:00,39.24,39.29,39.22,39.28,91560.0,36.6467,36.6933,36.628,36.684,91560.0
2018-04-20 13:30:00,39.29,39.32,39.28,39.32,59312.0,36.6933,36.7214,36.684,36.7214,59312.0
2018-04-20 13:40:00,39.33,39.34,39.31,39.31,17788.0,36.7307,36.74,36.712,36.712,17788.0
2018-04-20 13:50:00,39.31,39.34,39.29,39.29,17100.0,36.712,36.74,36.6933,36.6933,17100.0
2018-04-20 14:00:00,39.29,39.31,39.27,39.28,23560.0,36.6933,36.712,36.6747,36.684,23560.0
2018-04-20 14:10:00,39.29,39.3,39.24,39.25,21104.0,36.6933,36.7027,36.6467,36.656,21104.0
2018-04-20 14:20:00,39.23,39.27,39.23,39.26,45984.0,36.6373,36.6747,36.6373,36.6653,45984.0
2018-04-20 14:30:00,39.26,39.27,39.19,39.22,52152.0,36.6653,36.6747,36.6,36.628,52152.0
2018-04-20 14:40:00,39.22,39.24,39.18,39.18,28576.0,36.628,36.6467,36.5906,36.5906,28576.0
2018-04-20 14:50:00,39.19,39.23,39.17,39.22,209992.0,36.6,36.6373,36.5813,36.628,209992.0
2018-04-20 15:00:00,39.2,39.2,39.09,39.09,71788.0,36.6093,36.6093,36.5066,36.5066,71788.0
2018-04-20 15:10:00,39.08,39.13,39.08,39.08,65540.0,36.4972,36.5439,36.4972,36.4972,65540.0
2018-04-20 15:20:00,39.09,39.15,39.08,39.13,55352.0,36.5066,36.5626,36.4972,36.5439,55352.0
2018-04-20 15:30:00,39.13,39.2,39.1,39.2,102596.0,36.5439,36.6093,36.5159,36.6093,102596.0
2018-04-20 15:40:00,39.19,39.21,39.14,39.18,69592.0,36.6,36.6186,36.5533,36.5906,69592.0
2018-04-20 15:50:00,39.18,39.22,39.14,39.22,328584.0,36.5906,36.628,36.5533,36.628,328584.0
2018-04-23 09:30:00,39.35,39.35,39.31,39.33,54720.0,36.7494,36.7494,36.712,36.7307,54720.0
2018-04-23 09:40:00,39.33,39.34,39.26,39.26,17144.0,36.7307,36.74,36.6653,36.6653,17144.0
2018-04-23 09:50:00,39.24,39.28,39.2,39.28,30676.0,36.6467,36.684,36.6093,36.684,30676.0
2018-04-23 10:00:00,39.29,39.29,39.22,39.22,54516.0,36.6933,36.6933,36.628,36.628,54516.0
2018-04-23 10:10:00,39.26,39.29,39.22,39.26,13516.0,36.6653,36.6933,36.628,36.6653,13516.0
2018-04-23 10:20:00,39.27,39.33,39.26,39.29,100096.0,36.6747,36.7307,36.6653,36.6933,100096.0
2018-04-23 10:30:00,39.29,39.31,39.22,39.26,62636.0,36.6933,36.712,36.628,36.6653,62636.0
2018-04-23 10:40:00,39.25,39.34,39.24,39.33,33136.0,36.656,36.74,36.6467,36.7307,33136.0
2018-04-23 10:50:00,39.33,39.35,39.32,39.34,92872.0,36.7307,36.7494,36.7214,36.74,92872.0
2018-04-23 11:00:00,39.31,39.39,39.31,39.39,43296.0,36.712,36.7867,36.712,36.7867,43296.0
2018-04-23 11:10:00,39.4,39.45,39.4,39.43,165868.0,36.7961,36.8428,36.7961,36.8241,165868.0
2018-04-23 11:20:00,39.43,39.44,39.41,39.43,84216.0,36.8241,36.8334,36.8054,36.8241,84216.0
2018-04-23 11:30:00,39.43,39.44,39.38,39.38,43968.0,36.8241,36.8334,36.7774,36.7774,43968.0
2018-04-23 11:40:00,39.38,39.41,39.34,39.34,34700.0,36.7774,36.8054,36.74,36.74,34700.0
2018-04-23 11:50:00,39.34,39.37,39.33,39.36,49108.0,36.74,36.7681,36.7307,36.7587,49108.0
2018-04-23 12:00:00,39.38,39.38,39.35,39.35,11956.0,36.7774,36.7774,36.7494,36.7494,11956.0
2018-04-23 12:10:00,39.34,39.36,39.3,39.3,31704.0,36.74,36.7587,36.7027,36.7027,31704.0
2018-04-23 12:20:00,39.29,39.31,39.27,39.29,773380.0,36.6933,36.712,36.6747,36.6933,773380.0
2018-04-23 12:30:00,39.28,39.31,39.25,39.28,9948.0,36.684,36.712,36.656,36.684,9948.0
2018-04-23 12:40:00,39.27,39.27,39.2,39.2,25760.0,36.6747,36.6747,36.6093,36.6093,25760.0
2018-04-23 12:50:00,39.22,39.23,39.18,39.18,10368.0,36.628,36.6373,36.5906,36.5906,10368.0
2018-04-23 13:00:00,39.21,39.24,39.21,39.24,27992.0,36.6186,36.6467,36.6186,36.6467,27992.0
2018-04-23 13:10:00,39.23,39.24,39.2,39.2,13880.0,36.6373,36.6467,36.6093,36.6093,13880.0
2018-04-23 13:20:00,39.21,39.23,39.2,39.21,21380.0,36.6186,36.6373,36.6093,36.6186,21380.0
2018-04-23 13:30:00,39.22,39.25,39.21,39.24,35700.0,36.628,36.656,36.6186,36.6467,35700.0
2018-04-23 13:40:00,39.23,39.24,39.18,39.21,15284.0,36.6373,36.6467,36.5906,36.6186,15284.0
2018-04-23 13:50:00,39.22,39.26,39.22,39.24,15708.0,36.628,36.6653,36.628,36.6467,15708.0
2018-04-23 14:00:00,39.23,39.23,39.09,39.09,73832.0,36.6373,36.6373,36.5066,36.5066,73832.0
2018-04-23 14:10:00,39.09,39.1,39.06,39.09,31288.0,36.5066,36.5159,36.4786,36.5066,31288.0
2018-04-23 14:20:00,39.08,39.09,39.03,39.06,938544.0,36.4972,36.5066,36.4505,36.4786,938544.0
2018-04-23 14:30:00,39.04,39.06,39.02,39.05,21340.0,36.4599,36.4786,36.4412,36.4692,21340.0
2018-04-23 14:40:00,39.08,39.1,39.05,39.05,26580.0,36.4972,36.5159,36.4692,36.4692,26580.0
2018-04-23 14:50:00,39.04,39.04,38.96,39.01,44124.0,36.4599,36.4599,36.3852,36.4319,44124.0
2018-04-23 15:00:00,38.99,39.09,38.99,39.06,39996.0,36.4132,36.5066,36.4132,36.4786,39996.0
2018-04-23 15:10:00,39.06,39.11,39.06,39.08,60936.0,36.4786,36.5252,36.4786,36.4972,60936.0
2018-04-23 15:20:00,39.09,39.13,39.08,39.12,53912.0,36.5066,36.5439,36.4972,36.5346,53912.0
2018-04-23 15:30:00,39.12,39.15,39.09,39.1,62640.0,36.5346,36.5626,36.5066,36.5159,62640.0
2018-04-23 15:40:00,39.1,39.15,39.08,39.13,106584.0,36.5159,36.5626,36.4972,36.5439,106584.0
2018-04-23 15:50:00,39.13,39.17,39.12,39.15,140100.0,36.5439,36.5813,36.5346,36.5626,140100.0
2018-04-24 09:30:00,39.33,39.33,39.22,39.28,72424.0,36.7307,36.7307,36.628,36.684,72424.0
2018-04-24 09:40:00,39.25,39.33,39.25,39.28,32920.0,36.656,36.7307,36.656,36.684,32920.0
2018-04-24 09:50:00,39.24,39.25,39.13,39.19,41100.0,36.6467,36.656,36.5439,36.6,41100.0
2018-04-24 10:00:00,39.2,39.24,39.2,39.24,51544.0,36.6093,36.6467,36.6093,36.6467,51544.0
2018-04-24 10:10:00,39.22,39.23,39.04,39.04,33028.0,36.628,36.6373,36.4599,36.4599,33028.0
2018-04-24 10:20:00,39.07,39.07,38.97,39.03,52784.0,36.4879,36.4879,36.3945,36.4505,52784.0
2018-04-24 10:30:00,38.99,39.03,38.93,38.98,34380.0,36.4132,36.4505,36.3571,36.4038,34380.0
2018-04-24 10:40:00,38.96,39.02,38.96,39.02,25316.0,36.3852,36.4412,36.3852,36.4412,25316.0
2018-04-24 10:50:00,39.03,39.07,38.97,38.98,17632.0,36.4505,36.4879,36.3945,36.4038,17632.0
2018-04-24 11:00:00,38.95,38.97,38.84,38.9,182952.0,36.3758,36.3945,36.2731,36.3291,182952.0
2018-04-24 11:10:00,38.9,38.9,38.82,38.87,277776.0,36.3291,36.3291,36.2544,36.3011,277776.0
2018-04-24 11:20:00,38.87,38.95,38.87,38.94,89700.0,36.3011,36.3758,36.3011,36.3665,89700.0
2018-04-24 11:30:00,38.96,38.98,38.92,38.96,27468.0,36.3852,36.4038,36.3478,36.3852,27468.0
2018-04-24 11:40:00,38.98,39.01,38.93,38.93,38736.0,36.4038,36.4319,36.3571,36.3571,38736.0
2018-04-24 11:50:00,38.95,38.95,38.82,38.82,82280.0,36.3758,36.3758,36.2544,36.2544,82280.0
2018-04-24 12:00:00,38.81,38.86,38.79,38.81,165264.0,36.2451,36.2918,36.2264,36.2451,165264.0
2018-04-24 12:10:00,38.79,38.83,38.65,38.66,119192.0,36.2264,36.2638,36.0956,36.105,119192.0
2018-04-24 12:20:00,38.67,38.72,38.62,38.63,100484.0,36.1143,36.161,36.0676,36.077,100484.0
2018-04-24 12:30:00,38.63,38.64,38.53,38.59,504584.0,36.077,36.0863,35.9836,36.0396,504584.0
2018-04-24 12:40:00,38.59,38.62,38.55,38.62,110716.0,36.0396,36.0676,36.0023,36.0676,110716.0
2018-04-24 12:50:00,38.62,38.63,38.48,38.48,129412.0,36.0676,36.077,35.9369,35.9369,129412.0
2018-04-24 13:00:00,38.48,38.54,38.48,38.54,116776.0,35.9369,35.9929,35.9369,35.9929,116776.0
2018-04-24 13:10:00,38.55,38.56,38.48,38.48,174048.0,36.0023,36.0116,35.9369,35.9369,174048.0
2018-04-24 13:20:00,38.47,38.49,38.43,38.45,86936.0,35.9275,35.9462,35.8902,35.9089,86936.0
2018-04-24 13:30:00,38.45,38.46,38.38,38.39,144288.0,35.9089,35.9182,35.8435,35.8528,144288.0
2018-04-24 13:40:00,38.39,38.42,38.37,38.4,2649740.0,35.8528,35.8808,35.8342,35.8622,2649740.0
2018-04-24 13:50:00,38.39,38.39,38.28,38.3,1515592.0,35.8528,35.8528,35.7501,35.7688,1515592.0
2018-04-24 14:00:00,38.3,38.3,38.13,38.23,115080.0,35.7688,35.7688,35.61,35.7034,115080.0
2018-04-24 14:10:00,38.23,38.31,38.22,38.25,127096.0,35.7034,35.7781,35.6941,35.7221,127096.0
2018-04-24 14:20:00,38.25,38.35,38.2,38.2,61588.0,35.7221,35.8155,35.6754,35.6754,61588.0
2018-04-24 14:30:00,38.21,38.29,38.15,38.16,108300.0,35.6847,35.7594,35.6287,35.638,108300.0
2018-04-24 14:40:00,38.2,38.31,38.19,38.28,87996.0,35.6754,35.7781,35.666,35.7501,87996.0
2018-04-24 14:50:00,38.33,38.35,38.24,38.3,172444.0,35.7968,35.8155,35.7127,35.7688,172444.0
2018-04-24 15:00:00,38.35,38.43,38.31,38.4,85064.0,35.8155,35.8902,35.7781,35.8622,85064.0
2018-04-24 15:10:00,38.4,38.47,38.35,38.38,99220.0,35.8622,35.9275,35.8155,35.8435,99220.0
2018-04-24 15:20:00,38.38,38.47,38.37,38.38,91484.0,35.8435,35.9275,35.8342,35.8435,91484.0
2018-04-24 15:30:00,38.37,38.37,38.26,38.27,79836.0,35.8342,35.8342,35.7314,35.7408,79836.0
2018-04-24 15:40:00,38.27,38.4,38.21,38.36,137108.0,35.7408,35.8622,35.6847,35.8248,137108.0
2018-04-24 15:50:00,38.36,38.45,38.36,38.41,369412.0,35.8248,35.9089,35.8248,35.8715,369412.0
2018-04-25 09:30:00,38.45,38.47,38.24,38.26,67416.0,35.9089,35.9275,35.7127,35.7314,67416.0
2018-04-25 09:40:00,38.28,38.28,38.07,38.21,101068.0,35.7501,35.7501,35.554,35.6847,101068.0
2018-04-25 09:50:00,38.14,38.21,38.06,38.07,135640.0,35.6194,35.6847,35.5446,35.554,135640.0
2018-04-25 10:00:00,38.06,38.16,38.03,38.11,100024.0,35.5446,35.638,35.5166,35.5913,100024.0
2018-04-25 10:10:00,38.1,38.17,38.07,38.07,65208.0,35.582,35.6474,35.554,35.554,65208.0
2018-04-25 10:20:00,38.06,38.26,38.05,38.23,68628.0,35.5446,35.7314,35.5353,35.7034,68628.0
2018-04-25 10:30:00,38.23,38.35,38.23,38.34,59556.0,35.7034,35.8155,35.7034,35.8061,59556.0
2018-04-25 10:40:00,38.31,38.41,38.28,38.41,39264.0,35.7781,35.8715,35.7501,35.8715,39264.0
2018-04-25 10:50:00,38.36,38.36,38.31,38.34,17568.0,35.8248,35.8248,35.7781,35.8061,17568.0
2018-04-25 11:00:00,38.34,38.48,38.34,38.44,23816.0,35.8061,35.9369,35.8061,35.8995,23816.0
2018-04-25 11:10:00,38.43,38.47,38.39,38.39,18544.0,35.8902,35.9275,35.8528,35.8528,18544.0
2018-04-25 11:20:00,38.4,38.48,38.4,38.48,14880.0,35.8622,35.9369,35.8622,35.9369,14880.0
2018-04-25 11:30:00,38.47,38.48,38.33,38.34,21244.0,35.9275,35.9369,35.7968,35.8061,21244.0
2018-04-25 11:40:00,38.33,38.38,38.29,38.29,56048.0,35.7968,35.8435,35.7594,35.7594,56048.0
2018-04-25 11:50:00,38.27,38.34,38.26,38.26,70976.0,35.7408,35.8061,35.7314,35.7314,70976.0
2018-04-25 12:00:00,38.26,38.28,38.23,38.26,21500.0,35.7314,35.7501,35.7034,35.7314,21500.0
2018-04-25 12:10:00,38.22,38.33,38.21,38.33,35992.0,35.6941,35.7968,35.6847,35.7968,35992.0
2018-04-25 12:20:00,38.32,38.37,38.31,38.35,25628.0,35.7875,35.8342,35.7781,35.8155,25628.0
2018-04-25 12:30:00,38.33,38.43,38.33,38.41,26640.0,35.7968,35.8902,35.7968,35.8715,26640.0
2018-04-25 12:40:00,38.41,38.41,38.35,38.37,78328.0,35.8715,35.8715,35.8155,35.8342,78328.0
2018-04-25 12:50:00,38.37,38.38,38.32,38.35,51188.0,35.8342,35.8435,35.7875,35.8155,51188.0
2018-04-25 13:00:00,38.35,38.43,38.35,38.41,218652.0,35.8155,35.8902,35.8155,35.8715,218652.0
2018-04-25 13:10:00,38.4,38.4,38.33,38.35,43916.0,35.8622,35.8622,35.7968,35.8155,43916.0
2018-04-25 13:20:00,38.31,38.34,38.3,38.34,37368.0,35.7781,35.8061,35.7688,35.8061,37368.0
2018-04-25 13:30:00,38.36,38.46,38.35,38.42,77292.0,35.8248,35.9182,35.8155,35.8808,77292.0
2018-04-25 13:40:00,38.44,38.48,38.38,38.4,40744.0,35.8995,35.9369,35.8435,35.8622,40744.0
2018-04-25 13:50:00,38.39,38.45,38.38,38.44,31700.0,35.8528,35.9089,35.8435,35.8995,31700.0
2018-04-25 14:00:00,38.41,38.43,38.37,38.38,31400.0,35.8715,35.8902,35.8342,35.8435,31400.0
2018-04-25 14:10:00,38.36,38.39,38.33,38.36,54868.0,35.8248,35.8528,35.7968,35.8248,54868.0
2018-04-25 14:20:00,38.35,38.36,38.3,38.33,131012.0,35.8155,35.8248,35.7688,35.7968,131012.0
2018-04-25 14:30:00,38.33,38.43,38.31,38.4,271336.0,35.7968,35.8902,35.7781,35.8622,271336.0
2018-04-25 14:40:00,38.4,38.48,38.4,38.46,48276.0,35.8622,35.9369,35.8622,35.9182,48276.0
2018-04-25 14:50:00,38.46,38.54,38.46,38.54,49448.0,35.9182,35.9929,35.9182,35.9929,49448.0
2018-04-25 15:00:00,38.56,38.57,38.5,38.5,69176.0,36.0116,36.0209,35.9556,35.9556,69176.0
2018-04-25 15:10:00,38.5,38.54,38.47,38.47,227148.0,35.9556,35.9929,35.9275,35.9275,227148.0
2018-04-25 15:20:00,38.47,38.51,38.45,38.47,52596.0,35.9275,35.9649,35.9089,35.9275,52596.0
2018-04-25 15:30:00,38.46,38.51,38.4,38.4,156292.0,35.9182,35.9649,35.8622,35.8622,156292.0
2018-04-25 15:40:00,38.4,38.42,38.33,38.35,84640.0,35.8622,35.8808,35.7968,35.8155,84640.0
2018-04-25 15:50:00,38.35,38.48,38.35,38.47,163016.0,35.8155,35.9369,35.8155,35.9275,163016.0
2018-04-26 09:30:00,38.78,38.83,38.71,38.75,214280.0,36.2171,36.2638,36.1517,36.189,214280.0
2018-04-26 09:40:00,38.76,38.8,38.73,38.74,96896.0,36.1984,36.2357,36.1704,36.1797,96896.0
2018-04-26 09:50:00,38.74,38.85,38.74,38.83,23000.0,36.1797,36.2824,36.1797,36.2638,23000.0
2018-04-26 10:00:00,38.83,38.94,38.81,38.94,30396.0,36.2638,36.3665,36.2451,36.3665,30396.0
2018-04-26 10:10:00,38.95,38.98,38.91,38.91,67992.0,36.3758,36.4038,36.3385,36.3385,67992.0
2018-04-26 10:20:00,38.91,38.94,38.87,38.94,25936.0,36.3385,36.3665,36.3011,36.3665,25936.0
2018-04-26 10:30:00,38.95,39.01,38.95,39.0,13872.0,36.3758,36.4319,36.3758,36.4225,13872.0
2018-04-26 10:40:00,39.0,39.0,38.92,38.92,65380.0,36.4225,36.4225,36.3478,36.3478,65380.0
2018-04-26 10:50:00,38.94,39.04,38.94,39.03,72180.0,36.3665,36.4599,36.3665,36.4505,72180.0
2018-04-26 11:00:00,39.03,39.03,38.99,39.01,25940.0,36.4505,36.4505,36.4132,36.4319,25940.0
2018-04-26 11:10:00,39.02,39.03,38.95,38.96,96972.0,36.4412,36.4505,36.3758,36.3852,96972.0
2018-04-26 11:20:00,38.96,38.99,38.95,38.98,14968.0,36.3852,36.4132,36.3758,36.4038,14968.0
2018-04-26 11:30:00,38.98,39.01,38.93,38.96,36848.0,36.4038,36.4319,36.3571,36.3852,36848.0
2018-04-26 11:40:00,38.96,38.96,38.9,38.92,9664.0,36.3852,36.3852,36.3291,36.3478,9664.0
2018-04-26 11:50:00,38.93,38.94,38.91,38.93,10000.0,36.3571,36.3665,36.3385,36.3571,10000.0
2018-04-26 12:00:00,38.96,38.98,38.95,38.98,36760.0,36.3852,36.4038,36.3758,36.4038,36760.0
2018-04-26 12:10:00,38.97,39.0,38.96,39.0,20460.0,36.3945,36.4225,36.3852,36.4225,20460.0
2018-04-26 12:20:00,39.01,39.05,39.01,39.05,44940.0,36.4319,36.4692,36.4319,36.4692,44940.0
2018-04-26 12:30:00,39.03,39.04,39.01,39.03,19272.0,36.4505,36.4599,36.4319,36.4505,19272.0
2018-04-26 12:40:00,39.05,39.05,38.99,39.02,18664.0,36.4692,36.4692,36.4132,36.4412,18664.0
2018-04-26 12:50:00,39.02,39.04,39.01,39.02,17112.0,36.4412,36.4599,36.4319,36.4412,17112.0
2018-04-26 13:00:00,39.02,39.09,39.02,39.09,23252.0,36.4412,36.5066,36.4412,36.5066,23252.0
2018-04-26 13:10:00,39.09,39.15,39.09,39.13,48772.0,36.5066,36.5626,36.5066,36.5439,48772.0
2018-04-26 13:20:00,39.14,39.16,39.13,39.14,63140.0,36.5533,36.5719,36.5439,36.5533,63140.0
2018-04-26 13:30:00,39.13,39.17,39.12,39.13,41072.0,36.5439,36.5813,36.5346,36.5439,41072.0
2018-04-26 13:40:00,39.13,39.16,39.13,39.16,12744.0,36.5439,36.5719,36.5439,36.5719,12744.0
2018-04-26 13:50:00,39.14,39.16,39.13,39.16,35352.0,36.5533,36.5719,36.5439,36.5719,35352.0
2018-04-26 14:00:00,39.16,39.17,39.13,39.16,60268.0,36.5719,36.5813,36.5439,36.5719,60268.0
2018-04-26 14:10:00,39.16,39.19,39.14,39.14,41508.0,36.5719,36.6,36.5533,36.5533,41508.0
2018-04-26 14:20:00,39.15,39.15,39.12,39.15,37800.0,36.5626,36.5626,36.5346,36.5626,37800.0
2018-04-26 14:30:00,39.16,39.17,39.13,39.16,119156.0,36.5719,36.5813,36.5439,36.5719,119156.0
2018-04-26 14:40:00,39.16,39.22,39.16,39.21,76148.0,36.5719,36.628,36.5719,36.6186,76148.0
2018-04-26 14:50:00,39.2,39.21,39.18,39.2,46512.0,36.6093,36.6186,36.5906,36.6093,46512.0
2018-04-26 15:00:00,39.22,39.24,39.18,39.18,39456.0,36.628,36.6467,36.5906,36.5906,39456.0
2018-04-26 15:10:00,39.17,39.21,39.17,39.19,90464.0,36.5813,36.6186,36.5813,36.6,90464.0
2018-04-26 15:20:00,39.19,39.19,39.12,39.12,78048.0,36.6,36.6,36.5346,36.5346,78048.0
2018-04-26 15:30:00,39.13,39.15,39.12,39.13,25996.0,36.5439,36.5626,36.5346,36.5439,25996.0
2018-04-26 15:40:00,39.12,39.15,39.1,39.1,88540.0,36.5346,36.5626,36.5159,36.5159,88540.0
2018-04-26 15:50:00,39.1,39.12,39.06,39.1,149996.0,36.5159,36.5346,36.4786,36.5159,149996.0
2018-04-27 09:30:00,39.38,39.39,39.24,39.27,105900.0,36.7774,36.7867,36.6467,36.6747,105900.0
2018-04-27 09:40:00,39.27,39.31,39.22,39.26,40388.0,36.6747,36.712,36.628,36.6653,40388.0
2018-04-27 09:50:00,39.24,39.24,39.12,39.14,43380.0,36.6467,36.6467,36.5346,36.5533,43380.0
2018-04-27 10:00:00,39.13,39.23,39.12,39.19,57232.0,36.5439,36.6373,36.5346,36.6,57232.0
2018-04-27 10:10:00,39.18,39.21,39.12,39.16,37716.0,36.5906,36.6186,36.5346,36.5719,37716.0
2018-04-27 10:20:00,39.18,39.18,39.07,39.07,13112.0,36.5906,36.5906,36.4879,36.4879,13112.0
2018-04-27 10:30:00,39.05,39.06,38.96,38.98,147956.0,36.4692,36.4786,36.3852,36.4038,147956.0
2018-04-27 10:40:00,38.98,39.04,38.98,39.04,41172.0,36.4038,36.4599,36.4038,36.4599,41172.0
2018-04-27 10:50:00,39.04,39.04,38.93,39.0,41176.0,36.4599,36.4599,36.3571,36.4225,41176.0
2018-04-27 11:00:00,39.0,39.08,39.0,39.07,34232.0,36.4225,36.4972,36.4225,36.4879,34232.0
2018-04-27 11:10:00,39.05,39.13,39.04,39.09,26552.0,36.4692,36.5439,36.4599,36.5066,26552.0
2018-04-27 11:20:00,39.1,39.17,39.07,39.17,27188.0,36.5159,36.5813,36.4879,36.5813,27188.0
2018-04-27 11:30:00,39.17,39.17,39.12,39.14,9244.0,36.5813,36.5813,36.5346,36.5533,9244.0
2018-04-27 11:40:00,39.1,39.1,39.07,39.09,13012.0,36.5159,36.5159,36.4879,36.5066,13012.0
2018-04-27 11:50:00,39.07,39.1,39.04,39.09,30736.0,36.4879,36.5159,36.4599,36.5066,30736.0
2018-04-27 12:00:00,39.09,39.15,39.09,39.11,16132.0,36.5066,36.5626,36.5066,36.5252,16132.0
2018-04-27 12:10:00,39.11,39.13,39.09,39.13,19688.0,36.5252,36.5439,36.5066,36.5439,19688.0
2018-04-27 12:20:00,39.1,39.11,39.09,39.1,7812.0,36.5159,36.5252,36.5066,36.5159,7812.0
2018-04-27 12:30:00,39.08,39.12,39.02,39.06,48940.0,36.4972,36.5346,36.4412,36.4786,48940.0
2018-04-27 12:40:00,39.05,39.12,39.05,39.1,13444.0,36.4692,36.5346,36.4692,36.5159,13444.0
2018-04-27 12:50:00,39.1,39.17,39.09,39.16,83140.0,36.5159,36.5813,36.5066,36.5719,83140.0
2018-04-27 13:00:00,39.17,39.17,39.14,39.16,14856.0,36.5813,36.5813,36.5533,36.5719,14856.0
2018-04-27 13:10:00,39.17,39.2,39.16,39.19,25128.0,36.5813,36.6093,36.5719,36.6,25128.0
2018-04-27 13:20:00,39.18,39.18,39.12,39.13,14760.0,36.5906,36.5906,36.5346,36.5439,14760.0
2018-04-27 13:30:00,39.11,39.14,39.1,39.12,8816.0,36.5252,36.5533,36.5159,36.5346,8816.0
2018-04-27 13:40:00,39.12,39.12,39.08,39.08,15948.0,36.5346,36.5346,36.4972,36.4972,15948.0
2018-04-27 13:50:00,39.1,39.11,39.09,39.09,2116.0,36.5159,36.5252,36.5066,36.5066,2116.0
2018-04-27 14:00:00,39.1,39.1,39.06,39.07,18520.0,36.5159,36.5159,36.4786,36.4879,18520.0
2018-04-27 14:10:00,39.09,39.13,39.08,39.12,42028.0,36.5066,36.5439,36.4972,36.5346,42028.0
2018-04-27 14:20:00,39.12,39.13,39.11,39.13,14120.0,36.5346,36.5439,36.5252,36.5439,14120.0
2018-04-27 14:30:00,39.13,39.17,39.13,39.15,15576.0,36.5439,36.5813,36.5439,36.5626,15576.0
2018-04-27 14:40:00,39.15,39.16,39.13,39.13,13056.0,36.5626,36.5719,36.5439,36.5439,13056.0
2018-04-27 14:50:00,39.14,39.14,39.09,39.13,38584.0,36.5533,36.5533,36.5066,36.5439,38584.0
2018-04-27 15:00:00,39.13,39.17,39.11,39.14,47028.0,36.5439,36.5813,36.5252,36.5533,47028.0
2018-04-27 15:10:00,39.15,39.15,39.11,39.12,53992.0,36.5626,36.5626,36.5252,36.5346,53992.0
2018-04-27 15:20:00,39.12,39.12,39.07,39.09,33064.0,36.5346,36.5346,36.4879,36.5066,33064.0
2018-04-27 15:30:00,39.08,39.14,39.08,39.14,21208.0,36.4972,36.5533,36.4972,36.5533,21208.0
2018-04-27 15:40:00,39.14,39.17,39.12,39.15,48096.0,36.5533,36.5813,36.5346,36.5626,48096.0
2018-04-27 15:50:00,39.15,39.18,39.12,39.13,233832.0,36.5626,36.5906,36.5346,36.5439,233832.0
2018-04-30 09:30:00,39.26,39.3,39.22,39.27,64228.0,36.6653,36.7027,36.628,36.6747,64228.0
2018-04-30 09:40:00,39.3,39.34,39.3,39.32,17308.0,36.7027,36.74,36.7027,36.7214,17308.0
2018-04-30 09:50:00,39.34,39.35,39.32,39.32,31436.0,36.74,36.7494,36.7214,36.7214,31436.0
2018-04-30 10:00:00,39.31,39.4,39.31,39.38,55732.0,36.712,36.7961,36.712,36.7774,55732.0
2018-04-30 10:10:00,39.38,39.38,39.32,39.32,25824.0,36.7774,36.7774,36.7214,36.7214,25824.0
2018-04-30 10:20:00,39.32,39.32,39.24,39.31,29360.0,36.7214,36.7214,36.6467,36.712,29360.0
2018-04-30 10:30:00,39.31,39.34,39.28,39.32,46440.0,36.712,36.74,36.684,36.7214,46440.0
2018-04-30 10:40:00,39.31,39.34,39.28,39.29,38212.0,36.712,36.74,36.684,36.6933,38212.0
2018-04-30 10:50:00,39.3,39.3,39.29,39.3,3328.0,36.7027,36.7027,36.6933,36.7027,3328.0
2018-04-30 11:00:00,39.3,39.32,39.3,39.31,23520.0,36.7027,36.7214,36.7027,36.712,23520.0
2018-04-30 11:10:00,39.31,39.32,39.28,39.29,22352.0,36.712,36.7214,36.684,36.6933,22352.0
2018-04-30 11:20:00,39.27,39.27,39.24,39.26,18596.0,36.6747,36.6747,36.6467,36.6653,18596.0
2018-04-30 11:30:00,39.26,39.27,39.18,39.18,30940.0,36.6653,36.6747,36.5906,36.5906,30940.0
2018-04-30 11:40:00,39.18,39.18,39.11,39.11,14780.0,36.5906,36.5906,36.5252,36.5252,14780.0
2018-04-30 11:50:00,39.08,39.1,39.05,39.09,22340.0,36.4972,36.5159,36.4692,36.5066,22340.0
2018-04-30 12:00:00,39.07,39.09,39.02,39.02,35428.0,36.4879,36.5066,36.4412,36.4412,35428.0
2018-04-30 12:10:00,39.02,39.02,38.94,38.95,39024.0,36.4412,36.4412,36.3665,36.3758,39024.0
2018-04-30 12:20:00,38.97,39.01,38.97,39.01,29152.0,36.3945,36.4319,36.3945,36.4319,29152.0
2018-04-30 12:30:00,39.02,39.03,39.01,39.02,15144.0,36.4412,36.4505,36.4319,36.4412,15144.0
2018-04-30 12:40:00,39.01,39.03,38.99,38.99,33428.0,36.4319,36.4505,36.4132,36.4132,33428.0
2018-04-30 12:50:00,38.99,39.0,38.92,39.0,63176.0,36.4132,36.4225,36.3478,36.4225,63176.0
2018-04-30 13:00:00,39.01,39.02,39.0,39.02,10080.0,36.4319,36.4412,36.4225,36.4412,10080.0
2018-04-30 13:10:00,38.99,39.0,38.95,38.98,14416.0,36.4132,36.4225,36.3758,36.4038,14416.0
2018-04-30 13:20:00,38.96,39.01,38.96,39.0,27504.0,36.3852,36.4319,36.3852,36.4225,27504.0
2018-04-30 13:30:00,38.99,39.04,38.99,39.04,15092.0,36.4132,36.4599,36.4132,36.4599,15092.0
2018-04-30 13:40:00,39.06,39.07,39.06,39.06,14860.0,36.4786,36.4879,36.4786,36.4786,14860.0
2018-04-30 13:50:00,39.06,39.07,39.02,39.06,32896.0,36.4786,36.4879,36.4412,36.4786,32896.0
2018-04-30 14:00:00,39.06,39.06,38.92,38.93,54408.0,36.4786,36.4786,36.3478,36.3571,54408.0
2018-04-30 14:10:00,38.92,38.98,38.89,38.94,35948.0,36.3478,36.4038,36.3198,36.3665,35948.0
2018-04-30 14:20:00,38.95,39.02,38.95,39.02,26868.0,36.3758,36.4412,36.3758,36.4412,26868.0
2018-04-30 14:30:00,38.98,39.01,38.96,38.96,34172.0,36.4038,36.4319,36.3852,36.3852,34172.0
2018-04-30 14:40:00,38.97,38.98,38.92,38.97,43896.0,36.3945,36.4038,36.3478,36.3945,43896.0
2018-04-30 14:50:00,38.97,38.99,38.95,38.95,44636.0,36.3945,36.4132,36.3758,36.3758,44636.0
2018-04-30 15:00:00,38.95,38.95,38.91,38.95,11348.0,36.3758,36.3758,36.3385,36.3758,11348.0
2018-04-30 15:10:00,38.96,39.02,38.96,38.99,190636.0,36.3852,36.4412,36.3852,36.4132,190636.0
2018-04-30 15:20:00,38.99,38.99,38.91,38.94,82140.0,36.4132,36.4132,36.3385,36.3665,82140.0
2018-04-30 15:30:00,38.94,39.02,38.93,39.02,25172.0,36.3665,36.4412,36.3571,36.4412,25172.0
2018-04-30 15:40:00,39.02,39.05,38.99,39.02,46128.0,36.4412,36.4692,36.4132,36.4412,46128.0
2018-04-30 15:50:00,39.02,39.02,38.86,38.87,189872.0,36.4412,36.4412,36.2918,36.3011,189872.0
2018-05-01 09:30:00,38.84,38.84,38.75,38.75,95580.0,36.2731,36.2731,36.189,36.189,95580.0
2018-05-01 09:40:00,38.77,38.82,38.74,38.82,16056.0,36.2077,36.2544,36.1797,36.2544,16056.0
2018-05-01 09:50:00,38.8,38.88,38.8,38.87,34372.0,36.2357,36.3104,36.2357,36.3011,34372.0
2018-05-01 10:00:00,38.86,38.88,38.76,38.78,85788.0,36.2918,36.3104,36.1984,36.2171,85788.0
2018-05-01 10:10:00,38.77,38.86,38.76,38.86,33500.0,36.2077,36.2918,36.1984,36.2918,33500.0
2018-05-01 10:20:00,38.85,38.89,38.85,38.86,9396.0,36.2824,36.3198,36.2824,36.2918,9396.0
2018-05-01 10:30:00,38.85,38.87,38.81,38.82,40676.0,36.2824,36.3011,36.2451,36.2544,40676.0
2018-05-01 10:40:00,38.82,38.88,38.82,38.82,33388.0,36.2544,36.3104,36.2544,36.2544,33388.0
2018-05-01 10:50:00,38.82,38.84,38.77,38.78,96960.0,36.2544,36.2731,36.2077,36.2171,96960.0
2018-05-01 11:00:00,38.76,38.76,38.68,38.73,68728.0,36.1984,36.1984,36.1237,36.1704,68728.0
2018-05-01 11:10:00,38.73,38.79,38.72,38.77,48352.0,36.1704,36.2264,36.161,36.2077,48352.0
2018-05-01 11:20:00,38.79,38.81,38.76,38.79,43584.0,36.2264,36.2451,36.1984,36.2264,43584.0
2018-05-01 11:30:00,38.78,38.81,38.75,38.79,37508.0,36.2171,36.2451,36.189,36.2264,37508.0
2018-05-01 11:40:00,38.79,38.81,38.74,38.75,20520.0,36.2264,36.2451,36.1797,36.189,20520.0
2018-05-01 11:50:00,38.75,38.78,38.71,38.71,90472.0,36.189,36.2171,36.1517,36.1517,90472.0
2018-05-01 12:00:00,38.73,38.79,38.72,38.77,131312.0,36.1704,36.2264,36.161,36.2077,131312.0
2018-05-01 12:10:00,38.77,38.78,38.73,38.76,51404.0,36.2077,36.2171,36.1704,36.1984,51404.0
2018-05-01 12:20:00,38.75,38.8,38.73,38.79,46728.0,36.189,36.2357,36.1704,36.2264,46728.0
2018-05-01 12:30:00,38.81,38.81,38.77,38.77,33924.0,36.2451,36.2451,36.2077,36.2077,33924.0
2018-05-01 12:40:00,38.78,38.79,38.72,38.73,75524.0,36.2171,36.2264,36.161,36.1704,75524.0
2018-05-01 12:50:00,38.73,38.75,38.72,38.74,62448.0,36.1704,36.189,36.161,36.1797,62448.0
2018-05-01 13:00:00,38.74,38.74,38.64,38.64,91720.0,36.1797,36.1797,36.0863,36.0863,91720.0
2018-05-01 13:10:00,38.65,38.7,38.65,38.69,37744.0,36.0956,36.1423,36.0956,36.133,37744.0
2018-05-01 13:20:00,38.68,38.69,38.66,38.68,20712.0,36.1237,36.133,36.105,36.1237,20712.0
2018-05-01 13:30:00,38.68,38.73,38.68,38.71,45008.0,36.1237,36.1704,36.1237,36.1517,45008.0
2018-05-01 13:40:00,38.7,38.85,38.7,38.84,73520.0,36.1423,36.2824,36.1423,36.2731,73520.0
2018-05-01 13:50:00,38.84,38.88,38.82,38.88,70608.0,36.2731,36.3104,36.2544,36.3104,70608.0
2018-05-01 14:00:00,38.88,38.92,38.88,38.88,47356.0,36.3104,36.3478,36.3104,36.3104,47356.0
2018-05-01 14:10:00,38.9,38.93,38.89,38.92,66512.0,36.3291,36.3571,36.3198,36.3478,66512.0
2018-05-01 14:20:00,38.92,38.98,38.92,38.96,99348.0,36.3478,36.4038,36.3478,36.3852,99348.0
2018-05-01 14:30:00,38.96,38.97,38.94,38.95,30376.0,36.3852,36.3945,36.3665,36.3758,30376.0
2018-05-01 14:40:00,38.95,39.02,38.93,39.01,58036.0,36.3758,36.4412,36.3571,36.4319,58036.0
2018-05-01 14:50:00,39.01,39.02,38.96,38.98,63856.0,36.4319,36.4412,36.3852,36.4038,63856.0
2018-05-01 15:00:00,38.99,39.03,38.98,39.02,37372.0,36.4132,36.4505,36.4038,36.4412,37372.0
2018-05-01 15:10:00,39.01,39.01,38.95,38.96,39908.0,36.4319,36.4319,36.3758,36.3852,39908.0
2018-05-01 15:20:00,38.96,38.99,38.93,38.97,134436.0,36.3852,36.4132,36.3571,36.3945,134436.0
2018-05-01 15:30:00,38.97,39.01,38.95,38.95,56952.0,36.3945,36.4319,36.3758,36.3758,56952.0
2018-05-01 15:40:00,38.97,39.06,38.96,39.05,51748.0,36.3945,36.4786,36.3852,36.4692,51748.0
2018-05-01 15:50:00,39.06,39.13,39.06,39.11,193072.0,36.4786,36.5439,36.4786,36.5252,193072.0
2018-05-02 09:30:00,39.16,39.18,39.04,39.04,49628.0,36.5719,36.5906,36.4599,36.4599,49628.0
2018-05-02 09:40:00,39.04,39.13,39.02,39.1,188684.0,36.4599,36.5439,36.4412,36.5159,188684.0
2018-05-02 09:50:00,39.11,39.16,39.08,39.09,47044.0,36.5252,36.5719,36.4972,36.5066,47044.0
2018-05-02 10:00:00,39.09,39.17,39.08,39.16,50840.0,36.5066,36.5813,36.4972,36.5719,50840.0
2018-05-02 10:10:00,39.15,39.19,39.11,39.17,23792.0,36.5626,36.6,36.5252,36.5813,23792.0
2018-05-02 10:20:00,39.18,39.19,39.09,39.09,30772.0,36.5906,36.6,36.5066,36.5066,30772.0
2018-05-02 10:30:00,39.09,39.15,39.09,39.15,13764.0,36.5066,36.5626,36.5066,36.5626,13764.0
2018-05-02 10:40:00,39.14,39.14,39.08,39.11,21648.0,36.5533,36.5533,36.4972,36.5252,21648.0
2018-05-02 10:50:00,39.09,39.12,39.08,39.11,10580.0,36.5066,36.5346,36.4972,36.5252,10580.0
2018-05-02 11:00:00,39.11,39.12,39.09,39.12,16520.0,36.5252,36.5346,36.5066,36.5346,16520.0
2018-05-02 11:10:00,39.13,39.17,39.13,39.16,40288.0,36.5439,36.5813,36.5439,36.5719,40288.0
2018-05-02 11:20:00,39.17,39.17,39.12,39.12,21388.0,36.5813,36.5813,36.5346,36.5346,21388.0
2018-05-02 11:30:00,39.12,39.12,39.09,39.11,15848.0,36.5346,36.5346,36.5066,36.5252,15848.0
2018-05-02 11:40:00,39.1,39.11,38.98,38.99,122396.0,36.5159,36.5252,36.4038,36.4132,122396.0
2018-05-02 11:50:00,38.99,39.06,38.99,39.06,8564.0,36.4132,36.4786,36.4132,36.4786,8564.0
2018-05-02 12:00:00,39.04,39.06,39.01,39.06,21692.0,36.4599,36.4786,36.4319,36.4786,21692.0
2018-05-02 12:10:00,39.07,39.09,39.06,39.09,8552.0,36.4879,36.5066,36.4786,36.5066,8552.0
2018-05-02 12:20:00,39.09,39.11,39.07,39.1,91676.0,36.5066,36.5252,36.4879,36.5159,91676.0
2018-05-02 12:30:00,39.1,39.12,39.08,39.09,10796.0,36.5159,36.5346,36.4972,36.5066,10796.0
2018-05-02 12:40:00,39.1,39.12,39.07,39.1,30032.0,36.5159,36.5346,36.4879,36.5159,30032.0
2018-05-02 12:50:00,39.09,39.12,39.07,39.12,10956.0,36.5066,36.5346,36.4879,36.5346,10956.0
2018-05-02 13:00:00,39.11,39.15,39.11,39.13,29824.0,36.5252,36.5626,36.5252,36.5439,29824.0
2018-05-02 13:10:00,39.15,39.18,39.15,39.18,35340.0,36.5626,36.5906,36.5626,36.5906,35340.0
2018-05-02 13:20:00,39.18,39.2,39.18,39.2,15804.0,36.5906,36.6093,36.5906,36.6093,15804.0
2018-05-02 13:30:00,39.19,39.19,39.15,39.15,23384.0,36.6,36.6,36.5626,36.5626,23384.0
2018-05-02 13:40:00,39.17,39.17,39.16,39.16,14972.0,36.5813,36.5813,36.5719,36.5719,14972.0
2018-05-02 13:50:00,39.16,39.16,39.13,39.16,21832.0,36.5719,36.5719,36.5439,36.5719,21832.0
2018-05-02 14:00:00,39.16,39.31,39.16,39.3,93092.0,36.5719,36.712,36.5719,36.7027,93092.0
2018-05-02 14:10:00,39.3,39.31,39.24,39.24,24832.0,36.7027,36.712,36.6467,36.6467,24832.0
2018-05-02 14:20:00,39.25,39.27,39.18,39.26,70808.0,36.656,36.6747,36.5906,36.6653,70808.0
2018-05-02 14:30:00,39.25,39.27,39.2,39.22,33372.0,36.656,36.6747,36.6093,36.628,33372.0
2018-05-02 14:40:00,39.21,39.22,39.18,39.2,96904.0,36.6186,36.628,36.5906,36.6093,96904.0
2018-05-02 14:50:00,39.22,39.22,39.1,39.14,15488.0,36.628,36.628,36.5159,36.5533,15488.0
2018-05-02 15:00:00,39.13,39.18,39.11,39.17,31184.0,36.5439,36.5906,36.5252,36.5813,31184.0
2018-05-02 15:10:00,39.17,39.17,39.09,39.09,79208.0,36.5813,36.5813,36.5066,36.5066,79208.0
2018-05-02 15:20:00,39.09,39.09,38.97,39.02,99040.0,36.5066,36.5066,36.3945,36.4412,99040.0
2018-05-02 15:30:00,39.02,39.03,38.95,38.99,103872.0,36.4412,36.4505,36.3758,36.4132,103872.0
2018-05-02 15:40:00,38.99,39.0,38.91,38.91,137568.0,36.4132,36.4225,36.3385,36.3385,137568.0
2018-05-02 15:50:00,38.88,38.94,38.86,38.92,245756.0,36.3104,36.3665,36.2918,36.3478,245756.0
2018-05-03 09:30:00,38.77,38.77,38.7,38.72,50420.0,36.2077,36.2077,36.1423,36.161,50420.0
2018-05-03 09:40:00,38.67,38.74,38.66,38.74,20828.0,36.1143,36.1797,36.105,36.1797,20828.0
2018-05-03 09:50:00,38.74,38.83,38.72,38.8,28664.0,36.1797,36.2638,36.161,36.2357,28664.0
2018-05-03 10:00:00,38.81,38.81,38.73,38.73,29772.0,36.2451,36.2451,36.1704,36.1704,29772.0
2018-05-03 10:10:00,38.77,38.77,38.65,38.65,25520.0,36.2077,36.2077,36.0956,36.0956,25520.0
2018-05-03 10:20:00,38.64,38.64,38.54,38.58,59360.0,36.0863,36.0863,35.9929,36.0303,59360.0
2018-05-03 10:30:00,38.59,38.59,38.41,38.44,121744.0,36.0396,36.0396,35.8715,35.8995,121744.0
2018-05-03 10:40:00,38.43,38.49,38.43,38.47,39732.0,35.8902,35.9462,35.8902,35.9275,39732.0
2018-05-03 10:50:00,38.47,38.47,38.34,38.41,246840.0,35.9275,35.9275,35.8061,35.8715,246840.0
2018-05-03 11:00:00,38.42,38.48,38.4,38.48,30756.0,35.8808,35.9369,35.8622,35.9369,30756.0
2018-05-03 11:10:00,38.51,38.57,38.49,38.51,74752.0,35.9649,36.0209,35.9462,35.9649,74752.0
2018-05-03 11:20:00,38.49,38.5,38.44,38.44,68932.0,35.9462,35.9556,35.8995,35.8995,68932.0
2018-05-03 11:30:00,38.45,38.48,38.41,38.48,107104.0,35.9089,35.9369,35.8715,35.9369,107104.0
2018-05-03 11:40:00,38.46,38.56,38.4,38.56,103460.0,35.9182,36.0116,35.8622,36.0116,103460.0
2018-05-03 11:50:00,38.59,38.62,38.55,38.6,18588.0,36.0396,36.0676,36.0023,36.049,18588.0
2018-05-03 12:00:00,38.59,38.65,38.59,38.6,40728.0,36.0396,36.0956,36.0396,36.049,40728.0
2018-05-03 12:10:00,38.6,38.62,38.56,38.56,59712.0,36.049,36.0676,36.0116,36.0116,59712.0
2018-05-03 12:20:00,38.56,38.57,38.51,38.51,10920.0,36.0116,36.0209,35.9649,35.9649,10920.0
2018-05-03 12:30:00,38.53,38.7,38.52,38.7,33688.0,35.9836,36.1423,35.9742,36.1423,33688.0
2018-05-03 12:40:00,38.69,38.82,38.69,38.79,42532.0,36.133,36.2544,36.133,36.2264,42532.0
2018-05-03 12:50:00,38.76,38.94,38.76,38.94,62316.0,36.1984,36.3665,36.1984,36.3665,62316.0
2018-05-03 13:00:00,38.91,38.91,38.81,38.83,50336.0,36.3385,36.3385,36.2451,36.2638,50336.0
2018-05-03 13:10:00,38.87,38.94,38.82,38.9,75540.0,36.3011,36.3665,36.2544,36.3291,75540.0
2018-05-03 13:20:00,38.9,38.93,38.81,38.83,72512.0,36.3291,36.3571,36.2451,36.2638,72512.0
2018-05-03 13:30:00,38.85,39.0,38.85,38.99,76884.0,36.2824,36.4225,36.2824,36.4132,76884.0
2018-05-03 13:40:00,38.99,38.99,38.92,38.93,26624.0,36.4132,36.4132,36.3478,36.3571,26624.0
2018-05-03 13:50:00,38.93,38.97,38.91,38.92,95396.0,36.3571,36.3945,36.3385,36.3478,95396.0
2018-05-03 14:00:00,38.93,38.95,38.88,38.95,34044.0,36.3571,36.3758,36.3104,36.3758,34044.0
2018-05-03 14:10:00,38.94,38.94,38.9,38.91,19472.0,36.3665,36.3665,36.3291,36.3385,19472.0
2018-05-03 14:20:00,38.89,38.9,38.85,38.9,29852.0,36.3198,36.3291,36.2824,36.3291,29852.0
2018-05-03 14:30:00,38.92,39.05,38.91,39.03,56544.0,36.3478,36.4692,36.3385,36.4505,56544.0
2018-05-03 14:40:00,39.03,39.04,38.93,38.94,106560.0,36.4505,36.4599,36.3571,36.3665,106560.0
2018-05-03 14:50:00,38.92,38.95,38.88,38.89,30612.0,36.3478,36.3758,36.3104,36.3198,30612.0
2018-05-03 15:00:00,38.91,38.98,38.91,38.91,33892.0,36.3385,36.4038,36.3385,36.3385,33892.0
2018-05-03 15:10:00,38.91,38.98,38.9,38.95,49876.0,36.3385,36.4038,36.3291,36.3758,49876.0
2018-05-03 15:20:00,38.97,38.99,38.92,38.99,172276.0,36.3945,36.4132,36.3478,36.4132,172276.0
2018-05-03 15:30:00,39.0,39.03,38.94,38.94,172296.0,36.4225,36.4505,36.3665,36.3665,172296.0
2018-05-03 15:40:00,38.93,38.93,38.91,38.91,37224.0,36.3571,36.3571,36.3385,36.3385,37224.0
2018-05-03 15:50:00,38.9,38.94,38.85,38.94,194224.0,36.3291,36.3665,36.2824,36.3665,194224.0
2018-05-04 09:30:00,38.77,38.89,38.74,38.89,86320.0,36.2077,36.3198,36.1797,36.3198,86320.0
2018-05-04 09:40:00,38.88,38.94,38.84,38.91,21992.0,36.3104,36.3665,36.2731,36.3385,21992.0
2018-05-04 09:50:00,38.91,38.95,38.87,38.94,18772.0,36.3385,36.3758,36.3011,36.3665,18772.0
2018-05-04 10:00:00,38.91,39.01,38.89,39.01,35904.0,36.3385,36.4319,36.3198,36.4319,35904.0
2018-05-04 10:10:00,39.0,39.06,39.0,39.03,36780.0,36.4225,36.4786,36.4225,36.4505,36780.0
2018-05-04 10:20:00,39.03,39.16,39.02,39.15,37688.0,36.4505,36.5719,36.4412,36.5626,37688.0
2018-05-04 10:30:00,39.15,39.23,39.14,39.23,34520.0,36.5626,36.6373,36.5533,36.6373,34520.0
2018-05-04 10:40:00,39.25,39.28,39.23,39.25,69608.0,36.656,36.684,36.6373,36.656,69608.0
2018-05-04 10:50:00,39.26,39.31,39.24,39.26,26120.0,36.6653,36.712,36.6467,36.6653,26120.0
2018-05-04 11:00:00,39.27,39.3,39.27,39.29,16404.0,36.6747,36.7027,36.6747,36.6933,16404.0
2018-05-04 11:10:00,39.3,39.32,39.28,39.29,33396.0,36.7027,36.7214,36.684,36.6933,33396.0
2018-05-04 11:20:00,39.29,39.35,39.29,39.35,54152.0,36.6933,36.7494,36.6933,36.7494,54152.0
2018-05-04 11:30:00,39.35,39.4,39.35,39.36,68892.0,36.7494,36.7961,36.7494,36.7587,68892.0
2018-05-04 11:40:00,39.36,39.37,39.32,39.32,43692.0,36.7587,36.7681,36.7214,36.7214,43692.0
2018-05-04 11:50:00,39.32,39.35,39.31,39.35,21080.0,36.7214,36.7494,36.712,36.7494,21080.0
2018-05-04 12:00:00,39.35,39.39,39.33,39.37,16468.0,36.7494,36.7867,36.7307,36.7681,16468.0
2018-05-04 12:10:00,39.37,39.37,39.34,39.37,27916.0,36.7681,36.7681,36.74,36.7681,27916.0
2018-05-04 12:20:00,39.37,39.4,39.36,39.39,42820.0,36.7681,36.7961,36.7587,36.7867,42820.0
2018-05-04 12:30:00,39.39,39.42,39.39,39.42,30136.0,36.7867,36.8148,36.7867,36.8148,30136.0
2018-05-04 12:40:00,39.42,39.42,39.38,39.39,35548.0,36.8148,36.8148,36.7774,36.7867,35548.0
2018-05-04 12:50:00,39.39,39.4,39.36,39.38,22316.0,36.7867,36.7961,36.7587,36.7774,22316.0
2018-05-04 13:00:00,39.38,39.4,39.38,39.4,10584.0,36.7774,36.7961,36.7774,36.7961,10584.0
2018-05-04 13:10:00,39.41,39.41,39.37,39.37,13308.0,36.8054,36.8054,36.7681,36.7681,13308.0
2018-05-04 13:20:00,39.38,39.42,39.38,39.4,94432.0,36.7774,36.8148,36.7774,36.7961,94432.0
2018-05-04 13:30:00,39.4,39.42,39.39,39.4,32832.0,36.7961,36.8148,36.7867,36.7961,32832.0
2018-05-04 13:40:00,39.4,39.43,39.4,39.42,35732.0,36.7961,36.8241,36.7961,36.8148,35732.0
2018-05-04 13:50:00,39.43,39.49,39.43,39.49,26580.0,36.8241,36.8801,36.8241,36.8801,26580.0
2018-05-04 14:00:00,39.48,39.52,39.48,39.51,142320.0,36.8708,36.9081,36.8708,36.8988,142320.0
2018-05-04 14:10:00,39.51,39.52,39.5,39.5,31536.0,36.8988,36.9081,36.8895,36.8895,31536.0
2018-05-04 14:20:00,39.5,39.57,39.5,39.57,46664.0,36.8895,36.9548,36.8895,36.9548,46664.0
2018-05-04 14:30:00,39.58,39.59,39.55,39.55,43336.0,36.9642,36.9735,36.9362,36.9362,43336.0
2018-05-04 14:40:00,39.56,39.6,39.56,39.57,27840.0,36.9455,36.9829,36.9455,36.9548,27840.0
2018-05-04 14:50:00,39.58,39.59,39.54,39.54,32640.0,36.9642,36.9735,36.9268,36.9268,32640.0
2018-05-04 15:00:00,39.54,39.59,39.52,39.53,52628.0,36.9268,36.9735,36.9081,36.9175,52628.0
2018-05-04 15:10:00,39.53,39.56,39.51,39.55,129872.0,36.9175,36.9455,36.8988,36.9362,129872.0
2018-05-04 15:20:00,39.55,39.56,39.52,39.56,111788.0,36.9362,36.9455,36.9081,36.9455,111788.0
2018-05-04 15:30:00,39.56,39.57,39.52,39.52,41328.0,36.9455,36.9548,36.9081,36.9081,41328.0
2018-05-04 15:40:00,39.51,39.54,39.49,39.49,52120.0,36.8988,36.9268,36.8801,36.8801,52120.0
2018-05-04 15:50:00,39.5,39.51,39.43,39.5,141648.0,36.8895,36.8988,36.8241,36.8895,141648.0
2018-05-07 09:30:00,39.65,39.74,39.63,39.74,55984.0,37.0296,37.1136,37.0109,37.1136,55984.0
2018-05-07 09:40:00,39.75,39.8,39.75,39.78,37332.0,37.1229,37.1696,37.1229,37.151,37332.0
2018-05-07 09:50:00,39.77,39.81,39.77,39.81,9568.0,37.1416,37.179,37.1416,37.179,9568.0
2018-05-07 10:00:00,39.81,39.81,39.75,39.77,51280.0,37.179,37.179,37.1229,37.1416,51280.0
2018-05-07 10:10:00,39.77,39.77,39.74,39.76,7900.0,37.1416,37.1416,37.1136,37.1323,7900.0
2018-05-07 10:20:00,39.76,39.78,39.74,39.78,15320.0,37.1323,37.151,37.1136,37.151,15320.0
2018-05-07 10:30:00,39.78,39.79,39.7,39.7,12528.0,37.151,37.1603,37.0763,37.0763,12528.0
2018-05-07 10:40:00,39.71,39.75,39.68,39.75,18888.0,37.0856,37.1229,37.0576,37.1229,18888.0
2018-05-07 10:50:00,39.74,39.78,39.73,39.78,31528.0,37.1136,37.151,37.1043,37.151,31528.0
2018-05-07 11:00:00,39.77,39.78,39.73,39.77,31148.0,37.1416,37.151,37.1043,37.1416,31148.0
2018-05-07 11:10:00,39.79,39.82,39.78,39.8,10436.0,37.1603,37.1883,37.151,37.1696,10436.0
2018-05-07 11:20:00,39.81,39.82,39.79,39.82,73820.0,37.179,37.1883,37.1603,37.1883,73820.0
2018-05-07 11:30:00,39.81,39.82,39.77,39.79,15820.0,37.179,37.1883,37.1416,37.1603,15820.0
2018-05-07 11:40:00,39.77,39.79,39.76,39.77,41444.0,37.1416,37.1603,37.1323,37.1416,41444.0
2018-05-07 11:50:00,39.76,39.81,39.76,39.81,102248.0,37.1323,37.179,37.1323,37.179,102248.0
2018-05-07 12:00:00,39.81,39.82,39.8,39.81,93848.0,37.179,37.1883,37.1696,37.179,93848.0
2018-05-07 12:10:00,39.81,39.81,39.8,39.81,43104.0,37.179,37.179,37.1696,37.179,43104.0
2018-05-07 12:20:00,39.83,39.83,39.77,39.8,35000.0,37.1977,37.1977,37.1416,37.1696,35000.0
2018-05-07 12:30:00,39.79,39.81,39.79,39.81,16008.0,37.1603,37.179,37.1603,37.179,16008.0
2018-05-07 12:40:00,39.8,39.8,39.72,39.73,4412.0,37.1696,37.1696,37.0949,37.1043,4412.0
2018-05-07 12:50:00,39.74,39.76,39.73,39.74,14640.0,37.1136,37.1323,37.1043,37.1136,14640.0
2018-05-07 13:00:00,39.76,39.76,39.71,39.71,12400.0,37.1323,37.1323,37.0856,37.0856,12400.0
2018-05-07 13:10:00,39.71,39.73,39.71,39.72,7112.0,37.0856,37.1043,37.0856,37.0949,7112.0
2018-05-07 13:20:00,39.73,39.76,39.73,39.76,5752.0,37.1043,37.1323,37.1043,37.1323,5752.0
2018-05-07 13:30:00,39.76,39.78,39.75,39.77,10776.0,37.1323,37.151,37.1229,37.1416,10776.0
2018-05-07 13:40:00,39.77,39.79,39.77,39.77,36280.0,37.1416,37.1603,37.1416,37.1416,36280.0
2018-05-07 13:50:00,39.77,39.79,39.76,39.79,31036.0,37.1416,37.1603,37.1323,37.1603,31036.0
2018-05-07 14:00:00,39.79,39.8,39.78,39.78,24832.0,37.1603,37.1696,37.151,37.151,24832.0
2018-05-07 14:10:00,39.78,39.82,39.77,39.81,26020.0,37.151,37.1883,37.1416,37.179,26020.0
2018-05-07 14:20:00,39.81,39.83,39.79,39.83,25884.0,37.179,37.1977,37.1603,37.1977,25884.0
2018-05-07 14:30:00,39.82,39.85,39.8,39.8,61300.0,37.1883,37.2163,37.1696,37.1696,61300.0
2018-05-07 14:40:00,39.81,39.82,39.74,39.76,50860.0,37.179,37.1883,37.1136,37.1323,50860.0
2018-05-07 14:50:00,39.76,39.76,39.69,39.71,34300.0,37.1323,37.1323,37.0669,37.0856,34300.0
2018-05-07 15:00:00,39.71,39.76,39.71,39.74,26376.0,37.0856,37.1323,37.0856,37.1136,26376.0
2018-05-07 15:10:00,39.74,39.74,39.6,39.63,112536.0,37.1136,37.1136,36.9829,37.0109,112536.0
2018-05-07 15:20:00,39.63,39.64,39.57,39.63,72384.0,37.0109,37.0202,36.9548,37.0109,72384.0
2018-05-07 15:30:00,39.64,39.7,39.63,39.69,26156.0,37.0202,37.0763,37.0109,37.0669,26156.0
2018-05-07 15:40:00,39.68,39.71,39.65,39.7,44524.0,37.0576,37.0856,37.0296,37.0763,44524.0
2018-05-07 15:50:00,39.7,39.72,39.65,39.71,188248.0,37.0763,37.0949,37.0296,37.0856,188248.0
2018-05-08 09:30:00,39.65,39.67,39.57,39.6,55924.0,37.0296,37.0482,36.9548,36.9829,55924.0
2018-05-08 09:40:00,39.64,39.64,39.57,39.57,77788.0,37.0202,37.0202,36.9548,36.9548,77788.0
2018-05-08 09:50:00,39.57,39.59,39.54,39.58,55388.0,36.9548,36.9735,36.9268,36.9642,55388.0
2018-05-08 10:00:00,39.59,39.63,39.58,39.63,29412.0,36.9735,37.0109,36.9642,37.0109,29412.0
2018-05-08 10:10:00,39.61,39.64,39.57,39.6,13216.0,36.9922,37.0202,36.9548,36.9829,13216.0
2018-05-08 10:20:00,39.56,39.6,39.56,39.57,13164.0,36.9455,36.9829,36.9455,36.9548,13164.0
2018-05-08 10:30:00,39.6,39.68,39.6,39.67,18128.0,36.9829,37.0576,36.9829,37.0482,18128.0
2018-05-08 10:40:00,39.69,39.7,39.67,39.68,10876.0,37.0669,37.0763,37.0482,37.0576,10876.0
2018-05-08 10:50:00,39.69,39.7,39.63,39.63,25132.0,37.0669,37.0763,37.0109,37.0109,25132.0
2018-05-08 11:00:00,39.63,39.63,39.59,39.59,42936.0,37.0109,37.0109,36.9735,36.9735,42936.0
2018-05-08 11:10:00,39.6,39.77,39.6,39.76,38088.0,36.9829,37.1416,36.9829,37.1323,38088.0
2018-05-08 11:20:00,39.74,39.77,39.69,39.7,86576.0,37.1136,37.1416,37.0669,37.0763,86576.0
2018-05-08 11:30:00,39.7,39.71,39.62,39.62,55644.0,37.0763,37.0856,37.0015,37.0015,55644.0
2018-05-08 11:40:00,39.63,39.69,39.62,39.69,16692.0,37.0109,37.0669,37.0015,37.0669,16692.0
2018-05-08 11:50:00,39.66,39.69,39.64,39.66,18368.0,37.0389,37.0669,37.0202,37.0389,18368.0
2018-05-08 12:00:00,39.62,39.63,39.6,39.62,25208.0,37.0015,37.0109,36.9829,37.0015,25208.0
2018-05-08 12:10:00,39.62,39.64,39.61,39.62,38084.0,37.0015,37.0202,36.9922,37.0015,38084.0
2018-05-08 12:20:00,39.62,39.63,39.61,39.61,6224.0,37.0015,37.0109,36.9922,36.9922,6224.0
2018-05-08 12:30:00,39.62,39.64,39.6,39.63,18316.0,37.0015,37.0202,36.9829,37.0109,18316.0
2018-05-08 12:40:00,39.63,39.64,39.61,39.61,44468.0,37.0109,37.0202,36.9922,36.9922,44468.0
2018-05-08 12:50:00,39.62,39.62,39.52,39.57,63844.0,37.0015,37.0015,36.9081,36.9548,63844.0
2018-05-08 13:00:00,39.58,39.61,39.58,39.6,8020.0,36.9642,36.9922,36.9642,36.9829,8020.0
2018-05-08 13:10:00,39.59,39.61,39.58,39.59,11780.0,36.9735,36.9922,36.9642,36.9735,11780.0
2018-05-08 13:20:00,39.6,39.64,39.59,39.64,48452.0,36.9829,37.0202,36.9735,37.0202,48452.0
2018-05-08 13:30:00,39.64,39.64,39.62,39.63,16272.0,37.0202,37.0202,37.0015,37.0109,16272.0
2018-05-08 13:40:00,39.63,39.63,39.62,39.63,6804.0,37.0109,37.0109,37.0015,37.0109,6804.0
2018-05-08 13:50:00,39.65,39.65,39.57,39.58,41404.0,37.0296,37.0296,36.9548,36.9642,41404.0
2018-05-08 14:00:00,39.6,39.62,39.6,39.61,33336.0,36.9829,37.0015,36.9829,36.9922,33336.0
2018-05-08 14:10:00,39.6,39.63,39.56,39.61,84136.0,36.9829,37.0109,36.9455,36.9922,84136.0
2018-05-08 14:20:00,39.6,39.71,39.58,39.6,99316.0,36.9829,37.0856,36.9642,36.9829,99316.0
2018-05-08 14:30:00,39.62,39.63,39.54,39.55,34068.0,37.0015,37.0109,36.9268,36.9362,34068.0
2018-05-08 14:40:00,39.54,39.54,39.46,39.54,55768.0,36.9268,36.9268,36.8521,36.9268,55768.0
2018-05-08 14:50:00,39.52,39.59,39.52,39.54,93168.0,36.9081,36.9735,36.9081,36.9268,93168.0
2018-05-08 15:00:00,39.54,39.62,39.5,39.61,52832.0,36.9268,37.0015,36.8895,36.9922,52832.0
2018-05-08 15:10:00,39.59,39.65,39.59,39.63,120704.0,36.9735,37.0296,36.9735,37.0109,120704.0
2018-05-08 15:20:00,39.65,39.66,39.63,39.65,22144.0,37.0296,37.0389,37.0109,37.0296,22144.0
2018-05-08 15:30:00,39.65,39.69,39.64,39.68,36340.0,37.0296,37.0669,37.0202,37.0576,36340.0
2018-05-08 15:40:00,39.7,39.7,39.63,39.63,22964.0,37.0763,37.0763,37.0109,37.0109,22964.0
2018-05-08 15:50:00,39.64,39.72,39.64,39.72,217268.0,37.0202,37.0949,37.0202,37.0949,217268.0
2018-05-09 09:30:00,39.83,39.85,39.78,39.78,91992.0,37.1977,37.2163,37.151,37.151,91992.0
2018-05-09 09:40:00,39.76,39.82,39.76,39.81,20760.0,37.1323,37.1883,37.1323,37.179,20760.0
2018-05-09 09:50:00,39.82,39.84,39.75,39.76,22976.0,37.1883,37.207,37.1229,37.1323,22976.0
2018-05-09 10:00:00,39.73,39.79,39.72,39.79,41524.0,37.1043,37.1603,37.0949,37.1603,41524.0
2018-05-09 10:10:00,39.8,39.83,39.8,39.81,6184.0,37.1696,37.1977,37.1696,37.179,6184.0
2018-05-09 10:20:00,39.83,39.83,39.8,39.8,20988.0,37.1977,37.1977,37.1696,37.1696,20988.0
2018-05-09 10:30:00,39.78,39.8,39.74,39.77,12696.0,37.151,37.1696,37.1136,37.1416,12696.0
2018-05-09 10:40:00,39.79,39.81,39.79,39.8,11868.0,37.1603,37.179,37.1603,37.1696,11868.0
2018-05-09 10:50:00,39.79,39.79,39.71,39.71,47040.0,37.1603,37.1603,37.0856,37.0856,47040.0
2018-05-09 11:00:00,39.72,39.73,39.7,39.73,7380.0,37.0949,37.1043,37.0763,37.1043,7380.0
2018-05-09 11:10:00,39.74,39.77,39.73,39.77,67300.0,37.1136,37.1416,37.1043,37.1416,67300.0
2018-05-09 11:20:00,39.77,39.8,39.77,39.78,13088.0,37.1416,37.1696,37.1416,37.151,13088.0
2018-05-09 11:30:00,39.77,39.8,39.77,39.78,6204.0,37.1416,37.1696,37.1416,37.151,6204.0
2018-05-09 11:40:00,39.79,39.82,39.78,39.81,17128.0,37.1603,37.1883,37.151,37.179,17128.0
2018-05-09 11:50:00,39.79,39.81,39.79,39.81,160224.0,37.1603,37.179,37.1603,37.179,160224.0
2018-05-09 12:00:00,39.83,39.85,39.81,39.82,61584.0,37.1977,37.2163,37.179,37.1883,61584.0
2018-05-09 12:10:00,39.82,39.83,39.82,39.83,25644.0,37.1883,37.1977,37.1883,37.1977,25644.0
2018-05-09 12:20:00,39.85,39.94,39.84,39.93,40104.0,37.2163,37.3004,37.207,37.2911,40104.0
2018-05-09 12:30:00,39.94,39.96,39.93,39.93,39228.0,37.3004,37.3191,37.2911,37.2911,39228.0
2018-05-09 12:40:00,39.92,40.03,39.92,40.02,62328.0,37.2817,37.3844,37.2817,37.3751,62328.0
2018-05-09 12:50:00,40.02,40.04,40.01,40.01,24496.0,37.3751,37.3938,37.3658,37.3658,24496.0
2018-05-09 13:00:00,40.02,40.04,40.02,40.04,83320.0,37.3751,37.3938,37.3751,37.3938,83320.0
2018-05-09 13:10:00,40.04,40.04,39.99,40.01,132784.0,37.3938,37.3938,37.3471,37.3658,132784.0
2018-05-09 13:20:00,40.01,40.08,40.01,40.07,23232.0,37.3658,37.4311,37.3658,37.4218,23232.0
2018-05-09 13:30:00,40.08,40.09,40.08,40.09,36284.0,37.4311,37.4405,37.4311,37.4405,36284.0
2018-05-09 13:40:00,40.1,40.11,40.09,40.11,21292.0,37.4498,37.4592,37.4405,37.4592,21292.0
2018-05-09 13:50:00,40.12,40.13,40.1,40.11,227072.0,37.4685,37.4778,37.4498,37.4592,227072.0
2018-05-09 14:00:00,40.1,40.13,40.1,40.12,36900.0,37.4498,37.4778,37.4498,37.4685,36900.0
2018-05-09 14:10:00,40.13,40.15,40.12,40.12,67516.0,37.4778,37.4965,37.4685,37.4685,67516.0
2018-05-09 14:20:00,40.1,40.1,40.07,40.09,42984.0,37.4498,37.4498,37.4218,37.4405,42984.0
2018-05-09 14:30:00,40.1,40.13,40.09,40.1,31976.0,37.4498,37.4778,37.4405,37.4498,31976.0
2018-05-09 14:40:00,40.11,40.14,40.11,40.14,34168.0,37.4592,37.4872,37.4592,37.4872,34168.0
2018-05-09 14:50:00,40.15,40.16,40.1,40.13,75228.0,37.4965,37.5059,37.4498,37.4778,75228.0
2018-05-09 15:00:00,40.12,40.15,40.1,40.13,42260.0,37.4685,37.4965,37.4498,37.4778,42260.0
2018-05-09 15:10:00,40.13,40.13,40.07,40.09,56976.0,37.4778,37.4778,37.4218,37.4405,56976.0
2018-05-09 15:20:00,40.09,40.1,40.08,40.1,50588.0,37.4405,37.4498,37.4311,37.4498,50588.0
2018-05-09 15:30:00,40.1,40.1,40.06,40.06,20652.0,37.4498,37.4498,37.4125,37.4125,20652.0
2018-05-09 15:40:00,40.06,40.08,40.05,40.08,70552.0,37.4125,37.4311,37.4031,37.4311,70552.0
2018-05-09 15:50:00,40.08,40.12,40.07,40.12,98872.0,37.4311,37.4685,37.4218,37.4685,98872.0
2018-05-10 09:30:00,40.24,40.28,40.22,40.27,120212.0,37.5806,37.6179,37.5619,37.6086,120212.0
2018-05-10 09:40:00,40.29,40.33,40.27,40.27,9668.0,37.6273,37.6646,37.6086,37.6086,9668.0
2018-05-10 09:50:00,40.27,40.33,40.27,40.32,23888.0,37.6086,37.6646,37.6086,37.6553,23888.0
2018-05-10 10:00:00,40.3,40.33,40.28,40.3,49128.0,37.6366,37.6646,37.6179,37.6366,49128.0
2018-05-10 10:10:00,40.32,40.33,40.29,40.29,35424.0,37.6553,37.6646,37.6273,37.6273,35424.0
2018-05-10 10:20:00,40.3,40.35,40.29,40.35,33820.0,37.6366,37.6833,37.6273,37.6833,33820.0
2018-05-10 10:30:00,40.35,40.37,40.33,40.36,45392.0,37.6833,37.702,37.6646,37.6926,45392.0
2018-05-10 10:40:00,40.36,40.38,40.35,40.38,39016.0,37.6926,37.7113,37.6833,37.7113,39016.0
2018-05-10 10:50:00,40.38,40.39,40.36,40.38,23068.0,37.7113,37.7207,37.6926,37.7113,23068.0
2018-05-10 11:00:00,40.37,40.4,40.37,40.38,42540.0,37.702,37.73,37.702,37.7113,42540.0
2018-05-10 11:10:00,40.38,40.43,40.38,40.42,28548.0,37.7113,37.758,37.7113,37.7487,28548.0
2018-05-10 11:20:00,40.42,40.44,40.42,40.43,24600.0,37.7487,37.7673,37.7487,37.758,24600.0
2018-05-10 11:30:00,40.41,40.42,40.4,40.42,6652.0,37.7393,37.7487,37.73,37.7487,6652.0
2018-05-10 11:40:00,40.42,40.43,40.42,40.42,19476.0,37.7487,37.758,37.7487,37.7487,19476.0
2018-05-10 11:50:00,40.44,40.44,40.41,40.43,10888.0,37.7673,37.7673,37.7393,37.758,10888.0
2018-05-10 12:00:00,40.43,40.48,40.42,40.47,36992.0,37.758,37.8047,37.7487,37.7954,36992.0
2018-05-10 12:10:00,40.47,40.5,40.47,40.47,22040.0,37.7954,37.8234,37.7954,37.7954,22040.0
2018-05-10 12:20:00,40.46,40.51,40.45,40.5,13448.0,37.786,37.8327,37.7767,37.8234,13448.0
2018-05-10 12:30:00,40.48,40.51,40.48,40.51,15804.0,37.8047,37.8327,37.8047,37.8327,15804.0
2018-05-10 12:40:00,40.51,40.52,40.49,40.5,382528.0,37.8327,37.8421,37.814,37.8234,382528.0
2018-05-10 12:50:00,40.49,40.5,40.48,40.49,8412.0,37.814,37.8234,37.8047,37.814,8412.0
2018-05-10 13:00:00,40.51,40.53,40.51,40.53,11652.0,37.8327,37.8514,37.8327,37.8514,11652.0
2018-05-10 13:10:00,40.54,40.54,40.52,40.53,16600.0,37.8607,37.8607,37.8421,37.8514,16600.0
2018-05-10 13:20:00,40.52,40.55,40.5,40.5,34320.0,37.8421,37.8701,37.8234,37.8234,34320.0
2018-05-10 13:30:00,40.49,40.51,40.47,40.48,83064.0,37.814,37.8327,37.7954,37.8047,83064.0
2018-05-10 13:40:00,40.48,40.48,40.42,40.44,62816.0,37.8047,37.8047,37.7487,37.7673,62816.0
2018-05-10 13:50:00,40.44,40.44,40.41,40.44,12492.0,37.7673,37.7673,37.7393,37.7673,12492.0
2018-05-10 14:00:00,40.43,40.46,40.39,40.46,50832.0,37.758,37.786,37.7207,37.786,50832.0
2018-05-10 14:10:00,40.47,40.48,40.46,40.47,68300.0,37.7954,37.8047,37.786,37.7954,68300.0
2018-05-10 14:20:00,40.47,40.47,40.43,40.47,17212.0,37.7954,37.7954,37.758,37.7954,17212.0
2018-05-10 14:30:00,40.48,40.48,40.38,40.38,54540.0,37.8047,37.8047,37.7113,37.7113,54540.0
2018-05-10 14:40:00,40.36,40.46,40.36,40.46,83288.0,37.6926,37.786,37.6926,37.786,83288.0
2018-05-10 14:50:00,40.46,40.48,40.44,40.47,45080.0,37.786,37.8047,37.7673,37.7954,45080.0
2018-05-10 15:00:00,40.48,40.49,40.43,40.44,51064.0,37.8047,37.814,37.758,37.7673,51064.0
2018-05-10 15:10:00,40.45,40.48,40.42,40.45,54008.0,37.7767,37.8047,37.7487,37.7767,54008.0
2018-05-10 15:20:00,40.45,40.47,40.44,40.46,47360.0,37.7767,37.7954,37.7673,37.786,47360.0
2018-05-10 15:30:00,40.46,40.47,40.43,40.47,168716.0,37.786,37.7954,37.758,37.7954,168716.0
2018-05-10 15:40:00,40.46,40.49,40.45,40.49,45020.0,37.786,37.814,37.7767,37.814,45020.0
2018-05-10 15:50:00,40.49,40.53,40.47,40.5,120036.0,37.814,37.8514,37.7954,37.8234,120036.0
2018-05-11 09:30:00,40.5,40.54,40.46,40.51,114884.0,37.8234,37.8607,37.786,37.8327,114884.0
2018-05-11 09:40:00,40.51,40.53,40.48,40.48,33116.0,37.8327,37.8514,37.8047,37.8047,33116.0
2018-05-11 09:50:00,40.48,40.58,40.46,40.57,38808.0,37.8047,37.8981,37.786,37.8888,38808.0
2018-05-11 10:00:00,40.56,40.59,40.56,40.59,64592.0,37.8794,37.9074,37.8794,37.9074,64592.0
2018-05-11 10:10:00,40.59,40.61,40.57,40.58,27000.0,37.9074,37.9261,37.8888,37.8981,27000.0
2018-05-11 10:20:00,40.59,40.61,40.58,40.58,71556.0,37.9074,37.9261,37.8981,37.8981,71556.0
2018-05-11 10:30:00,40.55,40.6,40.55,40.6,8868.0,37.8701,37.9168,37.8701,37.9168,8868.0
2018-05-11 10:40:00,40.58,40.61,40.58,40.59,18508.0,37.8981,37.9261,37.8981,37.9074,18508.0
2018-05-11 10:50:00,40.6,40.63,40.6,40.63,21072.0,37.9168,37.9448,37.9168,37.9448,21072.0
2018-05-11 11:00:00,40.63,40.63,40.59,40.59,89716.0,37.9448,37.9448,37.9074,37.9074,89716.0
2018-05-11 11:10:00,40.59,40.6,40.57,40.57,11452.0,37.9074,37.9168,37.8888,37.8888,11452.0
2018-05-11 11:20:00,40.56,40.59,40.55,40.57,26608.0,37.8794,37.9074,37.8701,37.8888,26608.0
2018-05-11 11:30:00,40.57,40.57,40.54,40.54,19604.0,37.8888,37.8888,37.8607,37.8607,19604.0
2018-05-11 11:40:00,40.54,40.56,40.54,40.55,16836.0,37.8607,37.8794,37.8607,37.8701,16836.0
2018-05-11 11:50:00,40.54,40.56,40.54,40.56,24252.0,37.8607,37.8794,37.8607,37.8794,24252.0
2018-05-11 12:00:00,40.56,40.59,40.56,40.57,5888.0,37.8794,37.9074,37.8794,37.8888,5888.0
2018-05-11 12:10:00,40.55,40.55,40.48,40.5,17292.0,37.8701,37.8701,37.8047,37.8234,17292.0
2018-05-11 12:20:00,40.51,40.51,40.45,40.46,31096.0,37.8327,37.8327,37.7767,37.786,31096.0
2018-05-11 12:30:00,40.45,40.48,40.45,40.47,24884.0,37.7767,37.8047,37.7767,37.7954,24884.0
2018-05-11 12:40:00,40.48,40.49,40.46,40.49,15692.0,37.8047,37.814,37.786,37.814,15692.0
2018-05-11 12:50:00,40.49,40.51,40.49,40.51,10036.0,37.814,37.8327,37.814,37.8327,10036.0
2018-05-11 13:00:00,40.5,40.51,40.49,40.51,5528.0,37.8234,37.8327,37.814,37.8327,5528.0
2018-05-11 13:10:00,40.52,40.52,40.49,40.5,15740.0,37.8421,37.8421,37.814,37.8234,15740.0
2018-05-11 13:20:00,40.5,40.52,40.5,40.52,138692.0,37.8234,37.8421,37.8234,37.8421,138692.0
2018-05-11 13:30:00,40.51,40.51,40.47,40.47,17192.0,37.8327,37.8327,37.7954,37.7954,17192.0
2018-05-11 13:40:00,40.47,40.47,40.45,40.47,59528.0,37.7954,37.7954,37.7767,37.7954,59528.0
2018-05-11 13:50:00,40.48,40.49,40.46,40.49,17352.0,37.8047,37.814,37.786,37.814,17352.0
2018-05-11 14:00:00,40.48,40.48,40.44,40.45,30944.0,37.8047,37.8047,37.7673,37.7767,30944.0
2018-05-11 14:10:00,40.43,40.45,40.4,40.45,43520.0,37.758,37.7767,37.73,37.7767,43520.0
2018-05-11 14:20:00,40.46,40.51,40.46,40.5,7748.0,37.786,37.8327,37.786,37.8234,7748.0
2018-05-11 14:30:00,40.49,40.51,40.48,40.51,35692.0,37.814,37.8327,37.8047,37.8327,35692.0
2018-05-11 14:40:00,40.49,40.5,40.47,40.5,14980.0,37.814,37.8234,37.7954,37.8234,14980.0
2018-05-11 14:50:00,40.49,40.5,40.47,40.5,32220.0,37.814,37.8234,37.7954,37.8234,32220.0
2018-05-11 15:00:00,40.5,40.55,40.49,40.55,22480.0,37.8234,37.8701,37.814,37.8701,22480.0
2018-05-11 15:10:00,40.54,40.55,40.51,40.54,226052.0,37.8607,37.8701,37.8327,37.8607,226052.0
2018-05-11 15:20:00,40.54,40.54,40.52,40.53,17640.0,37.8607,37.8607,37.8421,37.8514,17640.0
2018-05-11 15:30:00,40.54,40.59,40.53,40.59,43176.0,37.8607,37.9074,37.8514,37.9074,43176.0
2018-05-11 15:40:00,40.58,40.58,40.53,40.55,49792.0,37.8981,37.8981,37.8514,37.8701,49792.0
2018-05-11 15:50:00,40.55,40.58,40.53,40.58,152404.0,37.8701,37.8981,37.8514,37.8981,152404.0
2018-05-14 09:30:00,40.7,40.72,40.7,40.7,63616.0,38.0102,38.0288,38.0102,38.0102,63616.0
2018-05-14 09:40:00,40.71,40.76,40.71,40.76,34616.0,38.0195,38.0662,38.0195,38.0662,34616.0
2018-05-14 09:50:00,40.75,40.77,40.73,40.74,23940.0,38.0569,38.0755,38.0382,38.0475,23940.0
2018-05-14 10:00:00,40.74,40.74,40.7,40.72,29448.0,38.0475,38.0475,38.0102,38.0288,29448.0
2018-05-14 10:10:00,40.72,40.75,40.72,40.74,2804.0,38.0288,38.0569,38.0288,38.0475,2804.0
2018-05-14 10:20:00,40.76,40.77,40.76,40.77,3160.0,38.0662,38.0755,38.0662,38.0755,3160.0
2018-05-14 10:30:00,40.79,40.81,40.78,40.78,22900.0,38.0942,38.1129,38.0849,38.0849,22900.0
2018-05-14 10:40:00,40.79,40.8,40.77,40.78,11248.0,38.0942,38.1036,38.0755,38.0849,11248.0
2018-05-14 10:50:00,40.78,40.78,40.74,40.74,58980.0,38.0849,38.0849,38.0475,38.0475,58980.0
2018-05-14 11:00:00,40.74,40.77,40.73,40.76,23020.0,38.0475,38.0755,38.0382,38.0662,23020.0
2018-05-14 11:10:00,40.76,40.77,40.76,40.77,10964.0,38.0662,38.0755,38.0662,38.0755,10964.0
2018-05-14 11:20:00,40.78,40.79,40.72,40.72,23036.0,38.0849,38.0942,38.0288,38.0288,23036.0
2018-05-14 11:30:00,40.74,40.74,40.73,40.73,14620.0,38.0475,38.0475,38.0382,38.0382,14620.0
2018-05-14 11:40:00,40.72,40.72,40.67,40.7,45568.0,38.0288,38.0288,37.9821,38.0102,45568.0
2018-05-14 11:50:00,40.69,40.71,40.69,40.71,28652.0,38.0008,38.0195,38.0008,38.0195,28652.0
2018-05-14 12:00:00,40.7,40.75,40.68,40.72,99896.0,38.0102,38.0569,37.9915,38.0288,99896.0
2018-05-14 12:10:00,40.71,40.73,40.71,40.72,34216.0,38.0195,38.0382,38.0195,38.0288,34216.0
2018-05-14 12:20:00,40.7,40.72,40.7,40.7,13192.0,38.0102,38.0288,38.0102,38.0102,13192.0
2018-05-14 12:30:00,40.7,40.72,40.7,40.72,12368.0,38.0102,38.0288,38.0102,38.0288,12368.0
2018-05-14 12:40:00,40.71,40.71,40.68,40.68,13256.0,38.0195,38.0195,37.9915,37.9915,13256.0
2018-05-14 12:50:00,40.67,40.68,40.63,40.63,73472.0,37.9821,37.9915,37.9448,37.9448,73472.0
2018-05-14 13:00:00,40.63,40.63,40.6,40.63,36032.0,37.9448,37.9448,37.9168,37.9448,36032.0
2018-05-14 13:10:00,40.62,40.62,40.56,40.56,102128.0,37.9355,37.9355,37.8794,37.8794,102128.0
2018-05-14 13:20:00,40.56,40.6,40.55,40.58,19608.0,37.8794,37.9168,37.8701,37.8981,19608.0
2018-05-14 13:30:00,40.58,40.63,40.56,40.63,12752.0,37.8981,37.9448,37.8794,37.9448,12752.0
2018-05-14 13:40:00,40.63,40.63,40.61,40.62,9432.0,37.9448,37.9448,37.9261,37.9355,9432.0
2018-05-14 13:50:00,40.61,40.62,40.6,40.6,18308.0,37.9261,37.9355,37.9168,37.9168,18308.0
2018-05-14 14:00:00,40.62,40.62,40.55,40.55,29992.0,37.9355,37.9355,37.8701,37.8701,29992.0
2018-05-14 14:10:00,40.57,40.57,40.52,40.53,20200.0,37.8888,37.8888,37.8421,37.8514,20200.0
2018-05-14 14:20:00,40.54,40.59,40.54,40.58,41216.0,37.8607,37.9074,37.8607,37.8981,41216.0
2018-05-14 14:30:00,40.58,40.62,40.58,40.61,50064.0,37.8981,37.9355,37.8981,37.9261,50064.0
2018-05-14 14:40:00,40.6,40.6,40.58,40.58,35352.0,37.9168,37.9168,37.8981,37.8981,35352.0
2018-05-14 14:50:00,40.57,40.63,40.57,40.63,55012.0,37.8888,37.9448,37.8888,37.9448,55012.0
2018-05-14 15:00:00,40.63,40.63,40.59,40.62,35752.0,37.9448,37.9448,37.9074,37.9355,35752.0
2018-05-14 15:10:00,40.62,40.65,40.6,40.61,46288.0,37.9355,37.9635,37.9168,37.9261,46288.0
2018-05-14 15:20:00,40.61,40.64,40.6,40.62,21832.0,37.9261,37.9541,37.9168,37.9355,21832.0
2018-05-14 15:30:00,40.63,40.63,40.6,40.6,39512.0,37.9448,37.9448,37.9168,37.9168,39512.0
2018-05-14 15:40:00,40.59,40.6,40.55,40.55,40912.0,37.9074,37.9168,37.8701,37.8701,40912.0
2018-05-14 15:50:00,40.55,40.6,40.54,40.6,138384.0,37.8701,37.9168,37.8607,37.9168,138384.0
2018-05-15 09:30:00,40.37,40.37,40.22,40.22,103740.0,37.702,37.702,37.5619,37.5619,103740.0
2018-05-15 09:40:00,40.22,40.23,40.17,40.18,115620.0,37.5619,37.5712,37.5152,37.5245,115620.0
2018-05-15 09:50:00,40.18,40.21,40.1,40.1,120560.0,37.5245,37.5525,37.4498,37.4498,120560.0
2018-05-15 10:00:00,40.1,40.18,40.1,40.17,42168.0,37.4498,37.5245,37.4498,37.5152,42168.0
2018-05-15 10:10:00,40.19,40.22,40.18,40.2,35516.0,37.5339,37.5619,37.5245,37.5432,35516.0
2018-05-15 10:20:00,40.21,40.24,40.19,40.21,58428.0,37.5525,37.5806,37.5339,37.5525,58428.0
2018-05-15 10:30:00,40.19,40.31,40.19,40.3,50456.0,37.5339,37.6459,37.5339,37.6366,50456.0
2018-05-15 10:40:00,40.28,40.29,40.19,40.21,113332.0,37.6179,37.6273,37.5339,37.5525,113332.0
2018-05-15 10:50:00,40.22,40.23,40.15,40.19,33888.0,37.5619,37.5712,37.4965,37.5339,33888.0
2018-05-15 11:00:00,40.21,40.23,40.16,40.16,19412.0,37.5525,37.5712,37.5059,37.5059,19412.0
2018-05-15 11:10:00,40.16,40.2,40.14,40.2,29800.0,37.5059,37.5432,37.4872,37.5432,29800.0
2018-05-15 11:20:00,40.2,40.2,40.16,40.16,31288.0,37.5432,37.5432,37.5059,37.5059,31288.0
2018-05-15 11:30:00,40.16,40.2,40.16,40.17,21936.0,37.5059,37.5432,37.5059,37.5152,21936.0
2018-05-15 11:40:00,40.17,40.22,40.16,40.21,22488.0,37.5152,37.5619,37.5059,37.5525,22488.0
2018-05-15 11:50:00,40.22,40.23,40.17,40.18,103336.0,37.5619,37.5712,37.5152,37.5245,103336.0
2018-05-15 12:00:00,40.16,40.16,40.09,40.12,46592.0,37.5059,37.5059,37.4405,37.4685,46592.0
2018-05-15 12:10:00,40.11,40.14,40.1,40.12,44448.0,37.4592,37.4872,37.4498,37.4685,44448.0
2018-05-15 12:20:00,40.13,40.14,40.1,40.14,11528.0,37.4778,37.4872,37.4498,37.4872,11528.0
2018-05-15 12:30:00,40.14,40.19,40.14,40.18,40720.0,37.4872,37.5339,37.4872,37.5245,40720.0
2018-05-15 12:40:00,40.17,40.24,40.17,40.22,61172.0,37.5152,37.5806,37.5152,37.5619,61172.0
2018-05-15 12:50:00,40.21,40.25,40.19,40.19,42456.0,37.5525,37.5899,37.5339,37.5339,42456.0
2018-05-15 13:00:00,40.19,40.2,40.15,40.15,144772.0,37.5339,37.5432,37.4965,37.4965,144772.0
2018-05-15 13:10:00,40.16,40.17,40.15,40.15,16296.0,37.5059,37.5152,37.4965,37.4965,16296.0
2018-05-15 13:20:00,40.19,40.2,40.14,40.15,42468.0,37.5339,37.5432,37.4872,37.4965,42468.0
2018-05-15 13:30:00,40.14,40.15,40.13,40.13,28136.0,37.4872,37.4965,37.4778,37.4778,28136.0
2018-05-15 13:40:00,40.12,40.18,40.12,40.17,15980.0,37.4685,37.5245,37.4685,37.5152,15980.0
2018-05-15 13:50:00,40.17,40.17,40.06,40.07,216464.0,37.5152,37.5152,37.4125,37.4218,216464.0
2018-05-15 14:00:00,40.06,40.1,40.06,40.1,35244.0,37.4125,37.4498,37.4125,37.4498,35244.0
2018-05-15 14:10:00,40.09,40.13,40.09,40.12,93080.0,37.4405,37.4778,37.4405,37.4685,93080.0
2018-05-15 14:20:00,40.12,40.16,40.06,40.14,179564.0,37.4685,37.5059,37.4125,37.4872,179564.0
2018-05-15 14:30:00,40.16,40.22,40.16,40.16,143332.0,37.5059,37.5619,37.5059,37.5059,143332.0
2018-05-15 14:40:00,40.16,40.19,40.13,40.14,18712.0,37.5059,37.5339,37.4778,37.4872,18712.0
2018-05-15 14:50:00,40.13,40.16,40.11,40.13,27976.0,37.4778,37.5059,37.4592,37.4778,27976.0
2018-05-15 15:00:00,40.16,40.16,40.1,40.12,18172.0,37.5059,37.5059,37.4498,37.4685,18172.0
2018-05-15 15:10:00,40.12,40.13,40.09,40.1,60796.0,37.4685,37.4778,37.4405,37.4498,60796.0
2018-05-15 15:20:00,40.11,40.12,40.06,40.09,96568.0,37.4592,37.4685,37.4125,37.4405,96568.0
2018-05-15 15:30:00,40.09,40.15,40.08,40.13,66064.0,37.4405,37.4965,37.4311,37.4778,66064.0
2018-05-15 15:40:00,40.13,40.14,40.1,40.12,59112.0,37.4778,37.4872,37.4498,37.4685,59112.0
2018-05-15 15:50:00,40.12,40.22,40.12,40.21,175380.0,37.4685,37.5619,37.4685,37.5525,175380.0
2018-05-16 09:30:00,40.23,40.29,40.23,40.29,36400.0,37.5712,37.6273,37.5712,37.6273,36400.0
2018-05-16 09:40:00,40.29,40.33,40.25,40.33,5960.0,37.6273,37.6646,37.5899,37.6646,5960.0
2018-05-16 09:50:00,40.32,40.35,40.32,40.34,14464.0,37.6553,37.6833,37.6553,37.674,14464.0
2018-05-16 10:00:00,40.35,40.35,40.3,40.31,10036.0,37.6833,37.6833,37.6366,37.6459,10036.0
2018-05-16 10:10:00,40.3,40.33,40.27,40.32,28228.0,37.6366,37.6646,37.6086,37.6553,28228.0
2018-05-16 10:20:00,40.32,40.35,40.3,40.31,35348.0,37.6553,37.6833,37.6366,37.6459,35348.0
2018-05-16 10:30:00,40.33,40.37,40.32,40.36,4756.0,37.6646,37.702,37.6553,37.6926,4756.0
2018-05-16 10:40:00,40.35,40.38,40.35,40.36,3900.0,37.6833,37.7113,37.6833,37.6926,3900.0
2018-05-16 10:50:00,40.37,40.37,40.31,40.34,14852.0,37.702,37.702,37.6459,37.674,14852.0
2018-05-16 11:00:00,40.32,40.32,40.29,40.31,11116.0,37.6553,37.6553,37.6273,37.6459,11116.0
2018-05-16 11:10:00,40.31,40.32,40.28,40.32,15564.0,37.6459,37.6553,37.6179,37.6553,15564.0
2018-05-16 11:20:00,40.31,40.35,40.25,40.27,81076.0,37.6459,37.6833,37.5899,37.6086,81076.0
2018-05-16 11:30:00,40.27,40.3,40.27,40.29,33704.0,37.6086,37.6366,37.6086,37.6273,33704.0
2018-05-16 11:40:00,40.3,40.34,40.29,40.34,8992.0,37.6366,37.674,37.6273,37.674,8992.0
2018-05-16 11:50:00,40.33,40.35,40.33,40.35,19508.0,37.6646,37.6833,37.6646,37.6833,19508.0
2018-05-16 12:00:00,40.35,40.42,40.35,40.4,24248.0,37.6833,37.7487,37.6833,37.73,24248.0
2018-05-16 12:10:00,40.42,40.43,40.41,40.41,22108.0,37.7487,37.758,37.7393,37.7393,22108.0
2018-05-16 12:20:00,40.4,40.43,40.4,40.42,33100.0,37.73,37.758,37.73,37.7487,33100.0
2018-05-16 12:30:00,40.45,40.47,40.45,40.46,29452.0,37.7767,37.7954,37.7767,37.786,29452.0
2018-05-16 12:40:00,40.45,40.46,40.42,40.43,12884.0,37.7767,37.786,37.7487,37.758,12884.0
2018-05-16 12:50:00,40.43,40.45,40.41,40.43,8072.0,37.758,37.7767,37.7393,37.758,8072.0
2018-05-16 13:00:00,40.43,40.45,40.41,40.42,10456.0,37.758,37.7767,37.7393,37.7487,10456.0
2018-05-16 13:10:00,40.42,40.42,40.39,40.4,11612.0,37.7487,37.7487,37.7207,37.73,11612.0
2018-05-16 13:20:00,40.4,40.43,40.39,40.4,27608.0,37.73,37.758,37.7207,37.73,27608.0
2018-05-16 13:30:00,40.4,40.41,40.4,40.41,7920.0,37.73,37.7393,37.73,37.7393,7920.0
2018-05-16 13:40:00,40.41,40.43,40.38,40.4,12120.0,37.7393,37.758,37.7113,37.73,12120.0
2018-05-16 13:50:00,40.4,40.42,40.4,40.42,21596.0,37.73,37.7487,37.73,37.7487,21596.0
2018-05-16 14:00:00,40.41,40.44,40.41,40.42,21196.0,37.7393,37.7673,37.7393,37.7487,21196.0
2018-05-16 14:10:00,40.42,40.44,40.42,40.43,61092.0,37.7487,37.7673,37.7487,37.758,61092.0
2018-05-16 14:20:00,40.43,40.43,40.4,40.42,19188.0,37.758,37.758,37.73,37.7487,19188.0
2018-05-16 14:30:00,40.41,40.43,40.41,40.43,7004.0,37.7393,37.758,37.7393,37.758,7004.0
2018-05-16 14:40:00,40.44,40.45,40.43,40.43,11164.0,37.7673,37.7767,37.758,37.758,11164.0
2018-05-16 14:50:00,40.44,40.46,40.43,40.45,16640.0,37.7673,37.786,37.758,37.7767,16640.0
2018-05-16 15:00:00,40.44,40.44,40.38,40.4,27540.0,37.7673,37.7673,37.7113,37.73,27540.0
2018-05-16 15:10:00,40.39,40.4,40.36,40.38,40500.0,37.7207,37.73,37.6926,37.7113,40500.0
2018-05-16 15:20:00,40.38,40.4,40.38,40.38,42312.0,37.7113,37.73,37.7113,37.7113,42312.0
2018-05-16 15:30:00,40.38,40.38,40.35,40.36,74676.0,37.7113,37.7113,37.6833,37.6926,74676.0
2018-05-16 15:40:00,40.35,40.37,40.3,40.3,21340.0,37.6833,37.702,37.6366,37.6366,21340.0
2018-05-16 15:50:00,40.3,40.38,40.3,40.38,103932.0,37.6366,37.7113,37.6366,37.7113,103932.0
2018-05-17 09:30:00,40.32,40.33,40.28,40.28,51404.0,37.6553,37.6646,37.6179,37.6179,51404.0
2018-05-17 09:40:00,40.27,40.3,40.24,40.3,10492.0,37.6086,37.6366,37.5806,37.6366,10492.0
2018-05-17 09:50:00,40.29,40.33,40.28,40.3,14772.0,37.6273,37.6646,37.6179,37.6366,14772.0
2018-05-17 10:00:00,40.3,40.4,40.29,40.38,44124.0,37.6366,37.73,37.6273,37.7113,44124.0
2018-05-17 10:10:00,40.37,40.38,40.36,40.38,3420.0,37.702,37.7113,37.6926,37.7113,3420.0
2018-05-17 10:20:00,40.38,40.42,40.38,40.41,33164.0,37.7113,37.7487,37.7113,37.7393,33164.0
2018-05-17 10:30:00,40.41,40.49,40.4,40.49,49120.0,37.7393,37.814,37.73,37.814,49120.0
2018-05-17 10:40:00,40.48,40.5,40.47,40.48,24704.0,37.8047,37.8234,37.7954,37.8047,24704.0
2018-05-17 10:50:00,40.48,40.5,40.48,40.49,12100.0,37.8047,37.8234,37.8047,37.814,12100.0
2018-05-17 11:00:00,40.49,40.5,40.45,40.46,13576.0,37.814,37.8234,37.7767,37.786,13576.0
2018-05-17 11:10:00,40.48,40.48,40.44,40.45,17456.0,37.8047,37.8047,37.7673,37.7767,17456.0
2018-05-17 11:20:00,40.46,40.47,40.45,40.45,23024.0,37.786,37.7954,37.7767,37.7767,23024.0
2018-05-17 11:30:00,40.46,40.46,40.42,40.44,22424.0,37.786,37.786,37.7487,37.7673,22424.0
2018-05-17 11:40:00,40.44,40.45,40.42,40.42,27008.0,37.7673,37.7767,37.7487,37.7487,27008.0
2018-05-17 11:50:00,40.41,40.42,40.4,40.4,15304.0,37.7393,37.7487,37.73,37.73,15304.0
2018-05-17 12:00:00,40.4,40.42,40.38,40.4,10228.0,37.73,37.7487,37.7113,37.73,10228.0
2018-05-17 12:10:00,40.39,40.43,40.39,40.43,18224.0,37.7207,37.758,37.7207,37.758,18224.0
2018-05-17 12:20:00,40.43,40.44,40.42,40.43,13128.0,37.758,37.7673,37.7487,37.758,13128.0
2018-05-17 12:30:00,40.42,40.44,40.41,40.41,18020.0,37.7487,37.7673,37.7393,37.7393,18020.0
2018-05-17 12:40:00,40.4,40.4,40.33,40.34,61568.0,37.73,37.73,37.6646,37.674,61568.0
2018-05-17 12:50:00,40.34,40.35,40.32,40.34,15448.0,37.674,37.6833,37.6553,37.674,15448.0
2018-05-17 13:00:00,40.34,40.35,40.34,40.35,9388.0,37.674,37.6833,37.674,37.6833,9388.0
2018-05-17 13:10:00,40.34,40.35,40.31,40.35,4236.0,37.674,37.6833,37.6459,37.6833,4236.0
2018-05-17 13:20:00,40.37,40.37,40.34,40.34,23868.0,37.702,37.702,37.674,37.674,23868.0
2018-05-17 13:30:00,40.35,40.35,40.34,40.34,7632.0,37.6833,37.6833,37.674,37.674,7632.0
2018-05-17 13:40:00,40.34,40.34,40.27,40.29,68596.0,37.674,37.674,37.6086,37.6273,68596.0
2018-05-17 13:50:00,40.29,40.32,40.21,40.22,53284.0,37.6273,37.6553,37.5525,37.5619,53284.0
2018-05-17 14:00:00,40.21,40.21,40.14,40.2,44620.0,37.5525,37.5525,37.4872,37.5432,44620.0
2018-05-17 14:10:00,40.19,40.24,40.19,40.24,20244.0,37.5339,37.5806,37.5339,37.5806,20244.0
2018-05-17 14:20:00,40.27,40.27,40.24,40.26,27588.0,37.6086,37.6086,37.5806,37.5992,27588.0
2018-05-17 14:30:00,40.27,40.29,40.26,40.28,25852.0,37.6086,37.6273,37.5992,37.6179,25852.0
2018-05-17 14:40:00,40.3,40.31,40.27,40.3,36100.0,37.6366,37.6459,37.6086,37.6366,36100.0
2018-05-17 14:50:00,40.31,40.33,40.29,40.33,17292.0,37.6459,37.6646,37.6273,37.6646,17292.0
2018-05-17 15:00:00,40.33,40.35,40.32,40.34,28592.0,37.6646,37.6833,37.6553,37.674,28592.0
2018-05-17 15:10:00,40.35,40.35,40.27,40.27,26904.0,37.6833,37.6833,37.6086,37.6086,26904.0
2018-05-17 15:20:00,40.29,40.32,40.27,40.27,23196.0,37.6273,37.6553,37.6086,37.6086,23196.0
2018-05-17 15:30:00,40.27,40.27,40.26,40.26,18084.0,37.6086,37.6086,37.5992,37.5992,18084.0
2018-05-17 15:40:00,40.27,40.31,40.27,40.31,20968.0,37.6086,37.6459,37.6086,37.6459,20968.0
2018-05-17 15:50:00,40.32,40.33,40.27,40.29,306820.0,37.6553,37.6646,37.6086,37.6273,306820.0
2018-05-18 09:30:00,40.24,40.29,40.21,40.29,37928.0,37.5806,37.6273,37.5525,37.6273,37928.0
2018-05-18 09:40:00,40.29,40.33,40.27,40.32,11892.0,37.6273,37.6646,37.6086,37.6553,11892.0
2018-05-18 09:50:00,40.29,40.29,40.24,40.26,35860.0,37.6273,37.6273,37.5806,37.5992,35860.0
2018-05-18 10:00:00,40.25,40.27,40.22,40.24,30668.0,37.5899,37.6086,37.5619,37.5806,30668.0
2018-05-18 10:10:00,40.24,40.27,40.23,40.27,17772.0,37.5806,37.6086,37.5712,37.6086,17772.0
2018-05-18 10:20:00,40.31,40.34,40.3,40.3,42452.0,37.6459,37.674,37.6366,37.6366,42452.0
2018-05-18 10:30:00,40.3,40.3,40.2,40.21,53640.0,37.6366,37.6366,37.5432,37.5525,53640.0
2018-05-18 10:40:00,40.21,40.28,40.18,40.25,23456.0,37.5525,37.6179,37.5245,37.5899,23456.0
2018-05-18 10:50:00,40.28,40.28,40.25,40.26,12640.0,37.6179,37.6179,37.5899,37.5992,12640.0
2018-05-18 11:00:00,40.28,40.33,40.27,40.32,27532.0,37.6179,37.6646,37.6086,37.6553,27532.0
2018-05-18 11:10:00,40.31,40.34,40.29,40.34,16776.0,37.6459,37.674,37.6273,37.674,16776.0
2018-05-18 11:20:00,40.34,40.36,40.3,40.32,43524.0,37.674,37.6926,37.6366,37.6553,43524.0
2018-05-18 11:30:00,40.31,40.37,40.31,40.36,29600.0,37.6459,37.702,37.6459,37.6926,29600.0
2018-05-18 11:40:00,40.37,40.38,40.33,40.35,22040.0,37.702,37.7113,37.6646,37.6833,22040.0
2018-05-18 11:50:00,40.34,40.38,40.34,40.37,9260.0,37.674,37.7113,37.674,37.702,9260.0
2018-05-18 12:00:00,40.35,40.35,40.32,40.32,16556.0,37.6833,37.6833,37.6553,37.6553,16556.0
2018-05-18 12:10:00,40.32,40.34,40.31,40.33,48136.0,37.6553,37.674,37.6459,37.6646,48136.0
2018-05-18 12:20:00,40.33,40.33,40.3,40.3,26012.0,37.6646,37.6646,37.6366,37.6366,26012.0
2018-05-18 12:30:00,40.29,40.31,40.28,40.28,50784.0,37.6273,37.6459,37.6179,37.6179,50784.0
2018-05-18 12:40:00,40.32,40.33,40.31,40.32,12952.0,37.6553,37.6646,37.6459,37.6553,12952.0
2018-05-18 12:50:00,40.32,40.32,40.29,40.32,14140.0,37.6553,37.6553,37.6273,37.6553,14140.0
2018-05-18 13:00:00,40.32,40.32,40.3,40.31,15420.0,37.6553,37.6553,37.6366,37.6459,15420.0
2018-05-18 13:10:00,40.31,40.35,40.3,40.34,35324.0,37.6459,37.6833,37.6366,37.674,35324.0
2018-05-18 13:20:00,40.34,40.35,40.32,40.33,18240.0,37.674,37.6833,37.6553,37.6646,18240.0
2018-05-18 13:30:00,40.33,40.33,40.27,40.29,41404.0,37.6646,37.6646,37.6086,37.6273,41404.0
2018-05-18 13:40:00,40.29,40.31,40.27,40.29,29112.0,37.6273,37.6459,37.6086,37.6273,29112.0
2018-05-18 13:50:00,40.28,40.29,40.27,40.29,10364.0,37.6179,37.6273,37.6086,37.6273,10364.0
2018-05-18 14:00:00,40.29,40.29,40.27,40.29,16888.0,37.6273,37.6273,37.6086,37.6273,16888.0
2018-05-18 14:10:00,40.29,40.3,40.28,40.29,14888.0,37.6273,37.6366,37.6179,37.6273,14888.0
2018-05-18 14:20:00,40.3,40.32,40.3,40.32,21876.0,37.6366,37.6553,37.6366,37.6553,21876.0
2018-05-18 14:30:00,40.31,40.33,40.3,40.33,51552.0,37.6459,37.6646,37.6366,37.6646,51552.0
2018-05-18 14:40:00,40.32,40.33,40.31,40.32,22000.0,37.6553,37.6646,37.6459,37.6553,22000.0
2018-05-18 14:50:00,40.32,40.33,40.31,40.32,47216.0,37.6553,37.6646,37.6459,37.6553,47216.0
2018-05-18 15:00:00,40.32,40.32,40.29,40.29,39624.0,37.6553,37.6553,37.6273,37.6273,39624.0
2018-05-18 15:10:00,40.3,40.3,40.28,40.29,26072.0,37.6366,37.6366,37.6179,37.6273,26072.0
2018-05-18 15:20:00,40.3,40.3,40.28,40.29,36928.0,37.6366,37.6366,37.6179,37.6273,36928.0
2018-05-18 15:30:00,40.29,40.31,40.28,40.31,55264.0,37.6273,37.6459,37.6179,37.6459,55264.0
2018-05-18 15:40:00,40.31,40.31,40.29,40.31,22820.0,37.6459,37.6459,37.6273,37.6459,22820.0
2018-05-18 15:50:00,40.3,40.3,40.26,40.27,108680.0,37.6366,37.6366,37.5992,37.6086,108680.0
2018-05-21 09:30:00,40.53,40.67,40.53,40.66,54568.0,37.8514,37.9821,37.8514,37.9728,54568.0
2018-05-21 09:40:00,40.66,40.69,40.65,40.66,16072.0,37.9728,38.0008,37.9635,37.9728,16072.0
2018-05-21 09:50:00,40.66,40.67,40.62,40.62,111736.0,37.9728,37.9821,37.9355,37.9355,111736.0
2018-05-21 10:00:00,40.62,40.64,40.6,40.63,38696.0,37.9355,37.9541,37.9168,37.9448,38696.0
2018-05-21 10:10:00,40.63,40.65,40.62,40.64,21936.0,37.9448,37.9635,37.9355,37.9541,21936.0
2018-05-21 10:20:00,40.63,40.63,40.61,40.63,33812.0,37.9448,37.9448,37.9261,37.9448,33812.0
2018-05-21 10:30:00,40.66,40.68,40.66,40.67,12480.0,37.9728,37.9915,37.9728,37.9821,12480.0
2018-05-21 10:40:00,40.66,40.69,40.66,40.68,20740.0,37.9728,38.0008,37.9728,37.9915,20740.0
2018-05-21 10:50:00,40.68,40.68,40.66,40.67,14420.0,37.9915,37.9915,37.9728,37.9821,14420.0
2018-05-21 11:00:00,40.69,40.69,40.64,40.65,10752.0,38.0008,38.0008,37.9541,37.9635,10752.0
2018-05-21 11:10:00,40.65,40.65,40.58,40.59,141164.0,37.9635,37.9635,37.8981,37.9074,141164.0
2018-05-21 11:20:00,40.59,40.59,40.47,40.49,21708.0,37.9074,37.9074,37.7954,37.814,21708.0
2018-05-21 11:30:00,40.49,40.5,40.42,40.48,32100.0,37.814,37.8234,37.7487,37.8047,32100.0
2018-05-21 11:40:00,40.47,40.5,40.46,40.49,29536.0,37.7954,37.8234,37.786,37.814,29536.0
2018-05-21 11:50:00,40.49,40.53,40.49,40.53,6168.0,37.814,37.8514,37.814,37.8514,6168.0
2018-05-21 12:00:00,40.53,40.54,40.51,40.53,11424.0,37.8514,37.8607,37.8327,37.8514,11424.0
2018-05-21 12:10:00,40.53,40.61,40.53,40.6,28592.0,37.8514,37.9261,37.8514,37.9168,28592.0
2018-05-21 12:20:00,40.58,40.59,40.58,40.58,9820.0,37.8981,37.9074,37.8981,37.8981,9820.0
2018-05-21 12:30:00,40.59,40.59,40.57,40.58,8188.0,37.9074,37.9074,37.8888,37.8981,8188.0
2018-05-21 12:40:00,40.57,40.6,40.57,40.58,26796.0,37.8888,37.9168,37.8888,37.8981,26796.0
2018-05-21 12:50:00,40.58,40.59,40.58,40.59,33268.0,37.8981,37.9074,37.8981,37.9074,33268.0
2018-05-21 13:00:00,40.59,40.62,40.58,40.62,18960.0,37.9074,37.9355,37.8981,37.9355,18960.0
2018-05-21 13:10:00,40.62,40.63,40.61,40.62,20844.0,37.9355,37.9448,37.9261,37.9355,20844.0
2018-05-21 13:20:00,40.61,40.62,40.59,40.6,17180.0,37.9261,37.9355,37.9074,37.9168,17180.0
2018-05-21 13:30:00,40.6,40.62,40.58,40.59,38432.0,37.9168,37.9355,37.8981,37.9074,38432.0
2018-05-21 13:40:00,40.59,40.62,40.59,40.6,15512.0,37.9074,37.9355,37.9074,37.9168,15512.0
2018-05-21 13:50:00,40.61,40.61,40.59,40.61,47568.0,37.9261,37.9261,37.9074,37.9261,47568.0
2018-05-21 14:00:00,40.58,40.59,40.57,40.58,22532.0,37.8981,37.9074,37.8888,37.8981,22532.0
2018-05-21 14:10:00,40.59,40.59,40.54,40.55,43196.0,37.9074,37.9074,37.8607,37.8701,43196.0
2018-05-21 14:20:00,40.54,40.56,40.53,40.53,15980.0,37.8607,37.8794,37.8514,37.8514,15980.0
2018-05-21 14:30:00,40.52,40.52,40.48,40.5,43232.0,37.8421,37.8421,37.8047,37.8234,43232.0
2018-05-21 14:40:00,40.5,40.53,40.49,40.53,45620.0,37.8234,37.8514,37.814,37.8514,45620.0
2018-05-21 14:50:00,40.52,40.55,40.52,40.55,17404.0,37.8421,37.8701,37.8421,37.8701,17404.0
2018-05-21 15:00:00,40.53,40.54,40.51,40.52,19756.0,37.8514,37.8607,37.8327,37.8421,19756.0
2018-05-21 15:10:00,40.52,40.57,40.52,40.54,22336.0,37.8421,37.8888,37.8421,37.8607,22336.0
2018-05-21 15:20:00,40.55,40.55,40.49,40.51,27460.0,37.8701,37.8701,37.814,37.8327,27460.0
2018-05-21 15:30:00,40.52,40.52,40.49,40.5,18524.0,37.8421,37.8421,37.814,37.8234,18524.0
2018-05-21 15:40:00,40.52,40.53,40.51,40.52,24416.0,37.8421,37.8514,37.8327,37.8421,24416.0
2018-05-21 15:50:00,40.52,40.58,40.52,40.57,196320.0,37.8421,37.8981,37.8421,37.8888,196320.0
2018-05-22 09:30:00,40.68,40.72,40.67,40.67,45104.0,37.9915,38.0288,37.9821,37.9821,45104.0
2018-05-22 09:40:00,40.68,40.68,40.64,40.66,14940.0,37.9915,37.9915,37.9541,37.9728,14940.0
2018-05-22 09:50:00,40.65,40.65,40.62,40.63,27248.0,37.9635,37.9635,37.9355,37.9448,27248.0
2018-05-22 10:00:00,40.63,40.64,40.6,40.63,9228.0,37.9448,37.9541,37.9168,37.9448,9228.0
2018-05-22 10:10:00,40.63,40.63,40.51,40.52,76400.0,37.9448,37.9448,37.8327,37.8421,76400.0
2018-05-22 10:20:00,40.52,40.56,40.51,40.51,16236.0,37.8421,37.8794,37.8327,37.8327,16236.0
2018-05-22 10:30:00,40.5,40.55,40.49,40.54,21332.0,37.8234,37.8701,37.814,37.8607,21332.0
2018-05-22 10:40:00,40.55,40.56,40.5,40.52,13604.0,37.8701,37.8794,37.8234,37.8421,13604.0
2018-05-22 10:50:00,40.55,40.55,40.52,40.53,10796.0,37.8701,37.8701,37.8421,37.8514,10796.0
2018-05-22 11:00:00,40.53,40.56,40.53,40.54,38352.0,37.8514,37.8794,37.8514,37.8607,38352.0
2018-05-22 11:10:00,40.55,40.58,40.55,40.58,24980.0,37.8701,37.8981,37.8701,37.8981,24980.0
2018-05-22 11:20:00,40.58,40.58,40.56,40.56,8696.0,37.8981,37.8981,37.8794,37.8794,8696.0
2018-05-22 11:30:00,40.56,40.56,40.54,40.55,14768.0,37.8794,37.8794,37.8607,37.8701,14768.0
2018-05-22 11:40:00,40.54,40.55,40.5,40.51,82500.0,37.8607,37.8701,37.8234,37.8327,82500.0
2018-05-22 11:50:00,40.51,40.53,40.51,40.53,4036.0,37.8327,37.8514,37.8327,37.8514,4036.0
2018-05-22 12:00:00,40.53,40.55,40.53,40.55,66864.0,37.8514,37.8701,37.8514,37.8701,66864.0
2018-05-22 12:10:00,40.54,40.57,40.54,40.54,11436.0,37.8607,37.8888,37.8607,37.8607,11436.0
2018-05-22 12:20:00,40.54,40.54,40.49,40.5,21928.0,37.8607,37.8607,37.814,37.8234,21928.0
2018-05-22 12:30:00,40.51,40.51,40.48,40.49,11352.0,37.8327,37.8327,37.8047,37.814,11352.0
2018-05-22 12:40:00,40.49,40.51,40.49,40.5,28540.0,37.814,37.8327,37.814,37.8234,28540.0
2018-05-22 12:50:00,40.51,40.51,40.49,40.51,12916.0,37.8327,37.8327,37.814,37.8327,12916.0
2018-05-22 13:00:00,40.49,40.51,40.49,40.5,12300.0,37.814,37.8327,37.814,37.8234,12300.0
2018-05-22 13:10:00,40.5,40.52,40.49,40.5,9548.0,37.8234,37.8421,37.814,37.8234,9548.0
2018-05-22 13:20:00,40.49,40.51,40.49,40.51,15852.0,37.814,37.8327,37.814,37.8327,15852.0
2018-05-22 13:30:00,40.52,40.52,40.48,40.49,20172.0,37.8421,37.8421,37.8047,37.814,20172.0
2018-05-22 13:40:00,40.5,40.51,40.5,40.51,22248.0,37.8234,37.8327,37.8234,37.8327,22248.0
2018-05-22 13:50:00,40.5,40.52,40.49,40.51,21028.0,37.8234,37.8421,37.814,37.8327,21028.0
2018-05-22 14:00:00,40.51,40.54,40.51,40.53,19280.0,37.8327,37.8607,37.8327,37.8514,19280.0
2018-05-22 14:10:00,40.52,40.54,40.52,40.53,25832.0,37.8421,37.8607,37.8421,37.8514,25832.0
2018-05-22 14:20:00,40.54,40.55,40.53,40.55,26248.0,37.8607,37.8701,37.8514,37.8701,26248.0
2018-05-22 14:30:00,40.55,40.57,40.55,40.56,17384.0,37.8701,37.8888,37.8701,37.8794,17384.0
2018-05-22 14:40:00,40.55,40.55,40.52,40.53,21540.0,37.8701,37.8701,37.8421,37.8514,21540.0
2018-05-22 14:50:00,40.54,40.54,40.49,40.49,20020.0,37.8607,37.8607,37.814,37.814,20020.0
2018-05-22 15:00:00,40.48,40.51,40.48,40.49,19968.0,37.8047,37.8327,37.8047,37.814,19968.0
2018-05-22 15:10:00,40.49,40.49,40.47,40.48,30640.0,37.814,37.814,37.7954,37.8047,30640.0
2018-05-22 15:20:00,40.48,40.51,40.47,40.48,25172.0,37.8047,37.8327,37.7954,37.8047,25172.0
2018-05-22 15:30:00,40.48,40.48,40.43,40.43,84672.0,37.8047,37.8047,37.758,37.758,84672.0
2018-05-22 15:40:00,40.43,40.45,40.41,40.42,39524.0,37.758,37.7767,37.7393,37.7487,39524.0
2018-05-22 15:50:00,40.41,40.44,40.35,40.41,256828.0,37.7393,37.7673,37.6833,37.7393,256828.0
2018-05-23 09:30:00,40.19,40.28,40.19,40.27,58256.0,37.5339,37.6179,37.5339,37.6086,58256.0
2018-05-23 09:40:00,40.27,40.32,40.26,40.29,128172.0,37.6086,37.6553,37.5992,37.6273,128172.0
2018-05-23 09:50:00,40.29,40.33,40.28,40.3,45532.0,37.6273,37.6646,37.6179,37.6366,45532.0
2018-05-23 10:00:00,40.31,40.38,40.29,40.38,25740.0,37.6459,37.7113,37.6273,37.7113,25740.0
2018-05-23 10:10:00,40.37,40.43,40.37,40.4,56560.0,37.702,37.758,37.702,37.73,56560.0
2018-05-23 10:20:00,40.39,40.4,40.37,40.37,36520.0,37.7207,37.73,37.702,37.702,36520.0
2018-05-23 10:30:00,40.37,40.38,40.33,40.34,39040.0,37.702,37.7113,37.6646,37.674,39040.0
2018-05-23 10:40:00,40.34,40.34,40.29,40.31,33048.0,37.674,37.674,37.6273,37.6459,33048.0
2018-05-23 10:50:00,40.3,40.3,40.26,40.3,16104.0,37.6366,37.6366,37.5992,37.6366,16104.0
2018-05-23 11:00:00,40.28,40.32,40.28,40.3,123364.0,37.6179,37.6553,37.6179,37.6366,123364.0
2018-05-23 11:10:00,40.3,40.35,40.3,40.33,162652.0,37.6366,37.6833,37.6366,37.6646,162652.0
2018-05-23 11:20:00,40.33,40.37,40.33,40.36,26068.0,37.6646,37.702,37.6646,37.6926,26068.0
2018-05-23 11:30:00,40.35,40.36,40.34,40.34,19268.0,37.6833,37.6926,37.674,37.674,19268.0
2018-05-23 11:40:00,40.34,40.41,40.34,40.41,55636.0,37.674,37.7393,37.674,37.7393,55636.0
2018-05-23 11:50:00,40.41,40.43,40.34,40.34,34980.0,37.7393,37.758,37.674,37.674,34980.0
2018-05-23 12:00:00,40.32,40.39,40.32,40.38,90232.0,37.6553,37.7207,37.6553,37.7113,90232.0
2018-05-23 12:10:00,40.38,40.39,40.34,40.34,23648.0,37.7113,37.7207,37.674,37.674,23648.0
2018-05-23 12:20:00,40.33,40.35,40.3,40.3,41044.0,37.6646,37.6833,37.6366,37.6366,41044.0
2018-05-23 12:30:00,40.31,40.35,40.31,40.35,7292.0,37.6459,37.6833,37.6459,37.6833,7292.0
2018-05-23 12:40:00,40.35,40.41,40.35,40.39,92444.0,37.6833,37.7393,37.6833,37.7207,92444.0
2018-05-23 12:50:00,40.39,40.45,40.39,40.43,17136.0,37.7207,37.7767,37.7207,37.758,17136.0
2018-05-23 13:00:00,40.43,40.43,40.37,40.4,27536.0,37.758,37.758,37.702,37.73,27536.0
2018-05-23 13:10:00,40.39,40.39,40.35,40.37,124132.0,37.7207,37.7207,37.6833,37.702,124132.0
2018-05-23 13:20:00,40.35,40.38,40.35,40.36,21244.0,37.6833,37.7113,37.6833,37.6926,21244.0
2018-05-23 13:30:00,40.38,40.38,40.35,40.35,5760.0,37.7113,37.7113,37.6833,37.6833,5760.0
2018-05-23 13:40:00,40.37,40.4,40.37,40.39,250052.0,37.702,37.73,37.702,37.7207,250052.0
2018-05-23 13:50:00,40.39,40.41,40.39,40.4,21708.0,37.7207,37.7393,37.7207,37.73,21708.0
2018-05-23 14:00:00,40.4,40.55,40.38,40.54,121000.0,37.73,37.8701,37.7113,37.8607,121000.0
2018-05-23 14:10:00,40.55,40.56,40.49,40.54,42392.0,37.8701,37.8794,37.814,37.8607,42392.0
2018-05-23 14:20:00,40.52,40.58,40.51,40.53,54416.0,37.8421,37.8981,37.8327,37.8514,54416.0
2018-05-23 14:30:00,40.53,40.53,40.49,40.5,52556.0,37.8514,37.8514,37.814,37.8234,52556.0
2018-05-23 14:40:00,40.5,40.53,40.5,40.53,72712.0,37.8234,37.8514,37.8234,37.8514,72712.0
2018-05-23 14:50:00,40.52,40.58,40.52,40.58,20792.0,37.8421,37.8981,37.8421,37.8981,20792.0
2018-05-23 15:00:00,40.57,40.62,40.57,40.59,100820.0,37.8888,37.9355,37.8888,37.9074,100820.0
2018-05-23 15:10:00,40.59,40.6,40.57,40.59,35212.0,37.9074,37.9168,37.8888,37.9074,35212.0
2018-05-23 15:20:00,40.59,40.62,40.57,40.62,43880.0,37.9074,37.9355,37.8888,37.9355,43880.0
2018-05-23 15:30:00,40.61,40.62,40.6,40.6,45160.0,37.9261,37.9355,37.9168,37.9168,45160.0
2018-05-23 15:40:00,40.61,40.63,40.58,40.6,154696.0,37.9261,37.9448,37.8981,37.9168,154696.0
2018-05-23 15:50:00,40.61,40.69,40.61,40.69,164936.0,37.9261,38.0008,37.9261,38.0008,164936.0
2018-05-24 09:30:00,40.63,40.7,40.63,40.69,212948.0,37.9448,38.0102,37.9448,38.0008,212948.0
2018-05-24 09:40:00,40.7,40.71,40.53,40.53,211500.0,38.0102,38.0195,37.8514,37.8514,211500.0
2018-05-24 09:50:00,40.54,40.54,40.44,40.48,132176.0,37.8607,37.8607,37.7673,37.8047,132176.0
2018-05-24 10:00:00,40.47,40.55,40.45,40.52,73008.0,37.7954,37.8701,37.7767,37.8421,73008.0
2018-05-24 10:10:00,40.53,40.55,40.48,40.48,59140.0,37.8514,37.8701,37.8047,37.8047,59140.0
2018-05-24 10:20:00,40.48,40.52,40.45,40.47,139320.0,37.8047,37.8421,37.7767,37.7954,139320.0
2018-05-24 10:30:00,40.46,40.48,40.41,40.48,40116.0,37.786,37.8047,37.7393,37.8047,40116.0
2018-05-24 10:40:00,40.49,40.49,40.4,40.44,27372.0,37.814,37.814,37.73,37.7673,27372.0
2018-05-24 10:50:00,40.43,40.44,40.34,40.34,41524.0,37.758,37.7673,37.674,37.674,41524.0
2018-05-24 11:00:00,40.33,40.45,40.32,40.43,50752.0,37.6646,37.7767,37.6553,37.758,50752.0
2018-05-24 11:10:00,40.42,40.51,40.42,40.49,148692.0,37.7487,37.8327,37.7487,37.814,148692.0
2018-05-24 11:20:00,40.49,40.49,40.46,40.47,23744.0,37.814,37.814,37.786,37.7954,23744.0
2018-05-24 11:30:00,40.49,40.51,40.46,40.46,39400.0,37.814,37.8327,37.786,37.786,39400.0
2018-05-24 11:40:00,40.48,40.53,40.47,40.51,23020.0,37.8047,37.8514,37.7954,37.8327,23020.0
2018-05-24 11:50:00,40.5,40.56,40.48,40.56,58460.0,37.8234,37.8794,37.8047,37.8794,58460.0
2018-05-24 12:00:00,40.56,40.58,40.54,40.55,26796.0,37.8794,37.8981,37.8607,37.8701,26796.0
2018-05-24 12:10:00,40.56,40.61,40.56,40.59,33084.0,37.8794,37.9261,37.8794,37.9074,33084.0
2018-05-24 12:20:00,40.59,40.61,40.59,40.61,38080.0,37.9074,37.9261,37.9074,37.9261,38080.0
2018-05-24 12:30:00,40.64,40.64,40.59,40.59,52080.0,37.9541,37.9541,37.9074,37.9074,52080.0
2018-05-24 12:40:00,40.6,40.61,40.57,40.6,22008.0,37.9168,37.9261,37.8888,37.9168,22008.0
2018-05-24 12:50:00,40.6,40.62,40.57,40.61,39368.0,37.9168,37.9355,37.8888,37.9261,39368.0
2018-05-24 13:00:00,40.62,40.65,40.61,40.65,26104.0,37.9355,37.9635,37.9261,37.9635,26104.0
2018-05-24 13:10:00,40.66,40.66,40.64,40.65,17328.0,37.9728,37.9728,37.9541,37.9635,17328.0
2018-05-24 13:20:00,40.67,40.68,40.65,40.67,63516.0,37.9821,37.9915,37.9635,37.9821,63516.0
2018-05-24 13:30:00,40.67,40.67,40.63,40.64,64276.0,37.9821,37.9821,37.9448,37.9541,64276.0
2018-05-24 13:40:00,40.64,40.66,40.63,40.65,21028.0,37.9541,37.9728,37.9448,37.9635,21028.0
2018-05-24 13:50:00,40.65,40.67,40.63,40.67,32440.0,37.9635,37.9821,37.9448,37.9821,32440.0
2018-05-24 14:00:00,40.65,40.66,40.63,40.66,44848.0,37.9635,37.9728,37.9448,37.9728,44848.0
2018-05-24 14:10:00,40.65,40.68,40.65,40.68,21140.0,37.9635,37.9915,37.9635,37.9915,21140.0
2018-05-24 14:20:00,40.68,40.71,40.67,40.69,29716.0,37.9915,38.0195,37.9821,38.0008,29716.0
2018-05-24 14:30:00,40.69,40.7,40.68,40.69,26780.0,38.0008,38.0102,37.9915,38.0008,26780.0
2018-05-24 14:40:00,40.7,40.7,40.65,40.66,37488.0,38.0102,38.0102,37.9635,37.9728,37488.0
2018-05-24 14:50:00,40.66,40.68,40.64,40.67,61208.0,37.9728,37.9915,37.9541,37.9821,61208.0
2018-05-24 15:00:00,40.67,40.69,40.63,40.69,68524.0,37.9821,38.0008,37.9448,38.0008,68524.0
2018-05-24 15:10:00,40.7,40.71,40.68,40.7,31000.0,38.0102,38.0195,37.9915,38.0102,31000.0
2018-05-24 15:20:00,40.7,40.72,40.69,40.7,53232.0,38.0102,38.0288,38.0008,38.0102,53232.0
2018-05-24 15:30:00,40.7,40.72,40.68,40.68,38144.0,38.0102,38.0288,37.9915,37.9915,38144.0
2018-05-24 15:40:00,40.67,40.67,40.62,40.66,48892.0,37.9821,37.9821,37.9355,37.9728,48892.0
2018-05-24 15:50:00,40.66,40.67,40.62,40.67,116488.0,37.9728,37.9821,37.9355,37.9821,116488.0
2018-05-25 09:30:00,40.61,40.69,40.59,40.63,123240.0,37.9261,38.0008,37.9074,37.9448,123240.0
2018-05-25 09:40:00,40.64,40.67,40.59,40.67,28380.0,37.9541,37.9821,37.9074,37.9821,28380.0
2018-05-25 09:50:00,40.63,40.7,40.63,40.7,21336.0,37.9448,38.0102,37.9448,38.0102,21336.0
2018-05-25 10:00:00,40.68,40.72,40.66,40.72,131004.0,37.9915,38.0288,37.9728,38.0288,131004.0
2018-05-25 10:10:00,40.72,40.77,40.71,40.76,161244.0,38.0288,38.0755,38.0195,38.0662,161244.0
2018-05-25 10:20:00,40.76,40.77,40.73,40.77,13856.0,38.0662,38.0755,38.0382,38.0755,13856.0
2018-05-25 10:30:00,40.77,40.78,40.76,40.77,31488.0,38.0755,38.0849,38.0662,38.0755,31488.0
2018-05-25 10:40:00,40.75,40.75,40.68,40.68,15048.0,38.0569,38.0569,37.9915,37.9915,15048.0
2018-05-25 10:50:00,40.69,40.71,40.68,40.71,72468.0,38.0008,38.0195,37.9915,38.0195,72468.0
2018-05-25 11:00:00,40.71,40.74,40.71,40.73,12976.0,38.0195,38.0475,38.0195,38.0382,12976.0
2018-05-25 11:10:00,40.73,40.73,40.7,40.71,49364.0,38.0382,38.0382,38.0102,38.0195,49364.0
2018-05-25 11:20:00,40.7,40.71,40.68,40.7,17516.0,38.0102,38.0195,37.9915,38.0102,17516.0
2018-05-25 11:30:00,40.71,40.74,40.71,40.74,59876.0,38.0195,38.0475,38.0195,38.0475,59876.0
2018-05-25 11:40:00,40.74,40.74,40.71,40.73,34508.0,38.0475,38.0475,38.0195,38.0382,34508.0
2018-05-25 11:50:00,40.72,40.72,40.71,40.71,8132.0,38.0288,38.0288,38.0195,38.0195,8132.0
2018-05-25 12:00:00,40.71,40.72,40.67,40.67,41804.0,38.0195,38.0288,37.9821,37.9821,41804.0
2018-05-25 12:10:00,40.67,40.67,40.65,40.66,47640.0,37.9821,37.9821,37.9635,37.9728,47640.0
2018-05-25 12:20:00,40.65,40.69,40.63,40.69,26968.0,37.9635,38.0008,37.9448,38.0008,26968.0
2018-05-25 12:30:00,40.69,40.69,40.67,40.69,47816.0,38.0008,38.0008,37.9821,38.0008,47816.0
2018-05-25 12:40:00,40.69,40.71,40.67,40.67,93596.0,38.0008,38.0195,37.9821,37.9821,93596.0
2018-05-25 12:50:00,40.67,40.7,40.66,40.67,24072.0,37.9821,38.0102,37.9728,37.9821,24072.0
2018-05-25 13:00:00,40.68,40.69,40.67,40.69,32148.0,37.9915,38.0008,37.9821,38.0008,32148.0
2018-05-25 13:10:00,40.69,40.7,40.67,40.67,31876.0,38.0008,38.0102,37.9821,37.9821,31876.0
2018-05-25 13:20:00,40.67,40.67,40.66,40.67,23636.0,37.9821,37.9821,37.9728,37.9821,23636.0
2018-05-25 13:30:00,40.66,40.66,40.62,40.65,63948.0,37.9728,37.9728,37.9355,37.9635,63948.0
2018-05-25 13:40:00,40.64,40.65,40.63,40.63,21248.0,37.9541,37.9635,37.9448,37.9448,21248.0
2018-05-25 13:50:00,40.64,40.64,40.6,40.61,14960.0,37.9541,37.9541,37.9168,37.9261,14960.0
2018-05-25 14:00:00,40.63,40.66,40.63,40.64,20760.0,37.9448,37.9728,37.9448,37.9541,20760.0
2018-05-25 14:10:00,40.64,40.66,40.64,40.65,7780.0,37.9541,37.9728,37.9541,37.9635,7780.0
2018-05-25 14:20:00,40.66,40.67,40.65,40.67,24196.0,37.9728,37.9821,37.9635,37.9821,24196.0
2018-05-25 14:30:00,40.67,40.67,40.63,40.63,16944.0,37.9821,37.9821,37.9448,37.9448,16944.0
2018-05-25 14:40:00,40.63,40.63,40.58,40.59,60884.0,37.9448,37.9448,37.8981,37.9074,60884.0
2018-05-25 14:50:00,40.6,40.61,40.6,40.6,7360.0,37.9168,37.9261,37.9168,37.9168,7360.0
2018-05-25 15:00:00,40.59,40.62,40.59,40.61,11428.0,37.9074,37.9355,37.9074,37.9261,11428.0
2018-05-25 15:10:00,40.61,40.65,40.61,40.64,39184.0,37.9261,37.9635,37.9261,37.9541,39184.0
2018-05-25 15:20:00,40.65,40.66,40.63,40.66,65284.0,37.9635,37.9728,37.9448,37.9728,65284.0
2018-05-25 15:30:00,40.66,40.67,40.65,40.65,31640.0,37.9728,37.9821,37.9635,37.9635,31640.0
2018-05-25 15:40:00,40.63,40.63,40.61,40.62,37012.0,37.9448,37.9448,37.9261,37.9355,37012.0
2018-05-25 15:50:00,40.62,40.68,40.62,40.65,326092.0,37.9355,37.9915,37.9355,37.9635,326092.0
2018-05-29 09:30:00,40.42,40.45,40.36,40.39,113492.0,37.7487,37.7767,37.6926,37.7207,113492.0
2018-05-29 09:40:00,40.4,40.47,40.35,40.46,90584.0,37.73,37.7954,37.6833,37.786,90584.0
2018-05-29 09:50:00,40.48,40.56,40.46,40.55,76324.0,37.8047,37.8794,37.786,37.8701,76324.0
2018-05-29 10:00:00,40.54,40.57,40.53,40.57,44416.0,37.8607,37.8888,37.8514,37.8888,44416.0
2018-05-29 10:10:00,40.56,40.56,40.49,40.49,9960.0,37.8794,37.8794,37.814,37.814,9960.0
2018-05-29 10:20:00,40.5,40.52,40.46,40.51,26276.0,37.8234,37.8421,37.786,37.8327,26276.0
2018-05-29 10:30:00,40.48,40.48,40.43,40.47,54728.0,37.8047,37.8047,37.758,37.7954,54728.0
2018-05-29 10:40:00,40.48,40.52,40.47,40.49,15748.0,37.8047,37.8421,37.7954,37.814,15748.0
2018-05-29 10:50:00,40.51,40.52,40.45,40.45,28132.0,37.8327,37.8421,37.7767,37.7767,28132.0
2018-05-29 11:00:00,40.43,40.43,40.38,40.4,34384.0,37.758,37.758,37.7113,37.73,34384.0
2018-05-29 11:10:00,40.41,40.46,40.4,40.41,48464.0,37.7393,37.786,37.73,37.7393,48464.0
2018-05-29 11:20:00,40.42,40.49,40.41,40.44,50884.0,37.7487,37.814,37.7393,37.7673,50884.0
2018-05-29 11:30:00,40.44,40.44,40.37,40.38,33964.0,37.7673,37.7673,37.702,37.7113,33964.0
2018-05-29 11:40:00,40.36,40.37,40.24,40.27,61628.0,37.6926,37.702,37.5806,37.6086,61628.0
2018-05-29 11:50:00,40.27,40.29,40.27,40.27,12608.0,37.6086,37.6273,37.6086,37.6086,12608.0
2018-05-29 12:00:00,40.24,40.24,40.16,40.16,30668.0,37.5806,37.5806,37.5059,37.5059,30668.0
2018-05-29 12:10:00,40.17,40.19,40.12,40.19,79160.0,37.5152,37.5339,37.4685,37.5339,79160.0
2018-05-29 12:20:00,40.19,40.24,40.19,40.22,13240.0,37.5339,37.5806,37.5339,37.5619,13240.0
2018-05-29 12:30:00,40.22,40.31,40.21,40.27,90764.0,37.5619,37.6459,37.5525,37.6086,90764.0
2018-05-29 12:40:00,40.28,40.31,40.26,40.28,57192.0,37.6179,37.6459,37.5992,37.6179,57192.0
2018-05-29 12:50:00,40.31,40.34,40.31,40.34,46524.0,37.6459,37.674,37.6459,37.674,46524.0
2018-05-29 13:00:00,40.32,40.32,40.23,40.23,53452.0,37.6553,37.6553,37.5712,37.5712,53452.0
2018-05-29 13:10:00,40.24,40.26,40.22,40.26,34608.0,37.5806,37.5992,37.5619,37.5992,34608.0
2018-05-29 13:20:00,40.25,40.28,40.24,40.25,32712.0,37.5899,37.6179,37.5806,37.5899,32712.0
2018-05-29 13:30:00,40.25,40.25,40.19,40.19,73568.0,37.5899,37.5899,37.5339,37.5339,73568.0
2018-05-29 13:40:00,40.2,40.29,40.2,40.27,71896.0,37.5432,37.6273,37.5432,37.6086,71896.0
2018-05-29 13:50:00,40.27,40.3,40.26,40.27,30068.0,37.6086,37.6366,37.5992,37.6086,30068.0
2018-05-29 14:00:00,40.24,40.24,40.16,40.19,74404.0,37.5806,37.5806,37.5059,37.5339,74404.0
2018-05-29 14:10:00,40.19,40.21,40.16,40.18,26876.0,37.5339,37.5525,37.5059,37.5245,26876.0
2018-05-29 14:20:00,40.17,40.25,40.14,40.25,224692.0,37.5152,37.5899,37.4872,37.5899,224692.0
2018-05-29 14:30:00,40.24,40.27,40.22,40.22,35572.0,37.5806,37.6086,37.5619,37.5619,35572.0
2018-05-29 14:40:00,40.22,40.24,40.13,40.16,368060.0,37.5619,37.5806,37.4778,37.5059,368060.0
2018-05-29 14:50:00,40.16,40.17,40.12,40.13,255772.0,37.5059,37.5152,37.4685,37.4778,255772.0
2018-05-29 15:00:00,40.13,40.18,40.12,40.15,65820.0,37.4778,37.5245,37.4685,37.4965,65820.0
2018-05-29 15:10:00,40.16,40.17,40.13,40.14,96980.0,37.5059,37.5152,37.4778,37.4872,96980.0
2018-05-29 15:20:00,40.13,40.17,40.12,40.16,84304.0,37.4778,37.5152,37.4685,37.5059,84304.0
2018-05-29 15:30:00,40.17,40.26,40.15,40.26,148100.0,37.5152,37.5992,37.4965,37.5992,148100.0
2018-05-29 15:40:00,40.26,40.34,40.25,40.32,99520.0,37.5992,37.674,37.5899,37.6553,99520.0
2018-05-29 15:50:00,40.32,40.35,40.3,40.32,220536.0,37.6553,37.6833,37.6366,37.6553,220536.0
2018-05-30 09:30:00,40.5,40.57,40.5,40.54,84168.0,37.8234,37.8888,37.8234,37.8607,84168.0
2018-05-30 09:40:00,40.56,40.58,40.51,40.54,72088.0,37.8794,37.8981,37.8327,37.8607,72088.0
2018-05-30 09:50:00,40.54,40.54,40.47,40.48,61500.0,37.8607,37.8607,37.7954,37.8047,61500.0
2018-05-30 10:00:00,40.49,40.5,40.45,40.5,26508.0,37.814,37.8234,37.7767,37.8234,26508.0
2018-05-30 10:10:00,40.51,40.55,40.51,40.54,31904.0,37.8327,37.8701,37.8327,37.8607,31904.0
2018-05-30 10:20:00,40.52,40.52,40.47,40.52,24172.0,37.8421,37.8421,37.7954,37.8421,24172.0
2018-05-30 10:30:00,40.53,40.58,40.53,40.55,23048.0,37.8514,37.8981,37.8514,37.8701,23048.0
2018-05-30 10:40:00,40.55,40.65,40.54,40.63,52708.0,37.8701,37.9635,37.8607,37.9448,52708.0
2018-05-30 10:50:00,40.65,40.66,40.64,40.66,92460.0,37.9635,37.9728,37.9541,37.9728,92460.0
2018-05-30 11:00:00,40.66,40.68,40.63,40.64,27484.0,37.9728,37.9915,37.9448,37.9541,27484.0
2018-05-30 11:10:00,40.64,40.66,40.64,40.65,27456.0,37.9541,37.9728,37.9541,37.9635,27456.0
2018-05-30 11:20:00,40.65,40.68,40.65,40.67,32784.0,37.9635,37.9915,37.9635,37.9821,32784.0
2018-05-30 11:30:00,40.66,40.72,40.65,40.71,28992.0,37.9728,38.0288,37.9635,38.0195,28992.0
2018-05-30 11:40:00,40.69,40.69,40.66,40.68,28376.0,38.0008,38.0008,37.9728,37.9915,28376.0
2018-05-30 11:50:00,40.7,40.74,40.69,40.74,100500.0,38.0102,38.0475,38.0008,38.0475,100500.0
2018-05-30 12:00:00,40.76,40.77,40.74,40.74,49188.0,38.0662,38.0755,38.0475,38.0475,49188.0
2018-05-30 12:10:00,40.74,40.75,40.73,40.74,17480.0,38.0475,38.0569,38.0382,38.0475,17480.0
2018-05-30 12:20:00,40.76,40.77,40.75,40.76,9804.0,38.0662,38.0755,38.0569,38.0662,9804.0
2018-05-30 12:30:00,40.76,40.76,40.72,40.72,25504.0,38.0662,38.0662,38.0288,38.0288,25504.0
2018-05-30 12:40:00,40.72,40.72,40.68,40.69,22332.0,38.0288,38.0288,37.9915,38.0008,22332.0
2018-05-30 12:50:00,40.69,40.72,40.69,40.71,7968.0,38.0008,38.0288,38.0008,38.0195,7968.0
2018-05-30 13:00:00,40.72,40.72,40.68,40.71,25464.0,38.0288,38.0288,37.9915,38.0195,25464.0
2018-05-30 13:10:00,40.71,40.78,40.7,40.78,43324.0,38.0195,38.0849,38.0102,38.0849,43324.0
2018-05-30 13:20:00,40.78,40.79,40.76,40.77,90632.0,38.0849,38.0942,38.0662,38.0755,90632.0
2018-05-30 13:30:00,40.76,40.77,40.75,40.77,19100.0,38.0662,38.0755,38.0569,38.0755,19100.0
2018-05-30 13:40:00,40.77,40.78,40.76,40.78,38872.0,38.0755,38.0849,38.0662,38.0849,38872.0
2018-05-30 13:50:00,40.78,40.79,40.74,40.74,51080.0,38.0849,38.0942,38.0475,38.0475,51080.0
2018-05-30 14:00:00,40.75,40.77,40.75,40.77,30348.0,38.0569,38.0755,38.0569,38.0755,30348.0
2018-05-30 14:10:00,40.77,40.78,40.74,40.76,90832.0,38.0755,38.0849,38.0475,38.0662,90832.0
2018-05-30 14:20:00,40.76,40.77,40.74,40.76,66696.0,38.0662,38.0755,38.0475,38.0662,66696.0
2018-05-30 14:30:00,40.75,40.8,40.74,40.78,29904.0,38.0569,38.1036,38.0475,38.0849,29904.0
2018-05-30 14:40:00,40.79,40.8,40.76,40.77,54668.0,38.0942,38.1036,38.0662,38.0755,54668.0
2018-05-30 14:50:00,40.78,40.79,40.77,40.77,14848.0,38.0849,38.0942,38.0755,38.0755,14848.0
2018-05-30 15:00:00,40.78,40.8,40.74,40.75,25616.0,38.0849,38.1036,38.0475,38.0569,25616.0
2018-05-30 15:10:00,40.75,40.77,40.74,40.76,58140.0,38.0569,38.0755,38.0475,38.0662,58140.0
2018-05-30 15:20:00,40.77,40.77,40.74,40.74,13564.0,38.0755,38.0755,38.0475,38.0475,13564.0
2018-05-30 15:30:00,40.73,40.74,40.72,40.73,53576.0,38.0382,38.0475,38.0288,38.0382,53576.0
2018-05-30 15:40:00,40.71,40.74,40.7,40.72,68132.0,38.0195,38.0475,38.0102,38.0288,68132.0
2018-05-30 15:50:00,40.72,40.76,40.72,40.73,250500.0,38.0288,38.0662,38.0288,38.0382,250500.0
2018-05-31 09:30:00,40.68,40.72,40.64,40.72,192400.0,37.9915,38.0288,37.9541,38.0288,192400.0
2018-05-31 09:40:00,40.72,40.74,40.67,40.69,100956.0,38.0288,38.0475,37.9821,38.0008,100956.0
2018-05-31 09:50:00,40.67,40.73,40.67,40.72,65964.0,37.9821,38.0382,37.9821,38.0288,65964.0
2018-05-31 10:00:00,40.72,40.75,40.67,40.68,66300.0,38.0288,38.0569,37.9821,37.9915,66300.0
2018-05-31 10:10:00,40.68,40.74,40.67,40.69,112520.0,37.9915,38.0475,37.9821,38.0008,112520.0
2018-05-31 10:20:00,40.7,40.72,40.67,40.69,23292.0,38.0102,38.0288,37.9821,38.0008,23292.0
2018-05-31 10:30:00,40.7,40.73,40.67,40.68,34056.0,38.0102,38.0382,37.9821,37.9915,34056.0
2018-05-31 10:40:00,40.66,40.67,40.57,40.57,50260.0,37.9728,37.9821,37.8888,37.8888,50260.0
2018-05-31 10:50:00,40.56,40.62,40.55,40.62,24792.0,37.8794,37.9355,37.8701,37.9355,24792.0
2018-05-31 11:00:00,40.6,40.63,40.58,40.62,66228.0,37.9168,37.9448,37.8981,37.9355,66228.0
2018-05-31 11:10:00,40.63,40.63,40.58,40.59,33060.0,37.9448,37.9448,37.8981,37.9074,33060.0
2018-05-31 11:20:00,40.6,40.71,40.59,40.71,137296.0,37.9168,38.0195,37.9074,38.0195,137296.0
2018-05-31 11:30:00,40.71,40.78,40.66,40.74,95816.0,38.0195,38.0849,37.9728,38.0475,95816.0
2018-05-31 11:40:00,40.76,40.82,40.76,40.79,96992.0,38.0662,38.1222,38.0662,38.0942,96992.0
2018-05-31 11:50:00,40.79,40.79,40.75,40.76,147880.0,38.0942,38.0942,38.0569,38.0662,147880.0
2018-05-31 12:00:00,40.75,40.75,40.68,40.69,33480.0,38.0569,38.0569,37.9915,38.0008,33480.0
2018-05-31 12:10:00,40.7,40.72,40.7,40.72,24776.0,38.0102,38.0288,38.0102,38.0288,24776.0
2018-05-31 12:20:00,40.73,40.73,40.66,40.67,33480.0,38.0382,38.0382,37.9728,37.9821,33480.0
2018-05-31 12:30:00,40.67,40.67,40.65,40.67,23304.0,37.9821,37.9821,37.9635,37.9821,23304.0
2018-05-31 12:40:00,40.66,40.69,40.64,40.69,23504.0,37.9728,38.0008,37.9541,38.0008,23504.0
2018-05-31 12:50:00,40.7,40.71,40.68,40.71,7292.0,38.0102,38.0195,37.9915,38.0195,7292.0
2018-05-31 13:00:00,40.71,40.71,40.66,40.67,32628.0,38.0195,38.0195,37.9728,37.9821,32628.0
2018-05-31 13:10:00,40.66,40.68,40.64,40.67,57844.0,37.9728,37.9915,37.9541,37.9821,57844.0
2018-05-31 13:20:00,40.67,40.68,40.65,40.66,16168.0,37.9821,37.9915,37.9635,37.9728,16168.0
2018-05-31 13:30:00,40.67,40.67,40.61,40.64,25892.0,37.9821,37.9821,37.9261,37.9541,25892.0
2018-05-31 13:40:00,40.65,40.66,40.63,40.63,20324.0,37.9635,37.9728,37.9448,37.9448,20324.0
2018-05-31 13:50:00,40.63,40.63,40.54,40.55,97424.0,37.9448,37.9448,37.8607,37.8701,97424.0
2018-05-31 14:00:00,40.54,40.55,40.5,40.53,34988.0,37.8607,37.8701,37.8234,37.8514,34988.0
2018-05-31 14:10:00,40.53,40.6,40.53,40.58,100084.0,37.8514,37.9168,37.8514,37.8981,100084.0
2018-05-31 14:20:00,40.57,40.6,40.56,40.56,18320.0,37.8888,37.9168,37.8794,37.8794,18320.0
2018-05-31 14:30:00,40.57,40.57,40.53,40.54,66648.0,37.8888,37.8888,37.8514,37.8607,66648.0
2018-05-31 14:40:00,40.53,40.56,40.52,40.54,91444.0,37.8514,37.8794,37.8421,37.8607,91444.0
2018-05-31 14:50:00,40.55,40.58,40.54,40.58,25332.0,37.8701,37.8981,37.8607,37.8981,25332.0
2018-05-31 15:00:00,40.58,40.63,40.55,40.62,86500.0,37.8981,37.9448,37.8701,37.9355,86500.0
2018-05-31 15:10:00,40.62,40.63,40.6,40.61,29972.0,37.9355,37.9448,37.9168,37.9261,29972.0
2018-05-31 15:20:00,40.61,40.62,40.59,40.6,69508.0,37.9261,37.9355,37.9074,37.9168,69508.0
2018-05-31 15:30:00,40.6,40.62,40.57,40.6,39928.0,37.9168,37.9355,37.8888,37.9168,39928.0
2018-05-31 15:40:00,40.61,40.61,40.56,40.58,63616.0,37.9261,37.9261,37.8794,37.8981,63616.0
2018-05-31 15:50:00,40.57,40.59,40.52,40.54,307640.0,37.8888,37.9074,37.8421,37.8607,307640.0
2018-06-01 09:30:00,40.78,40.86,40.78,40.85,82028.0,38.0849,38.1596,38.0849,38.1503,82028.0
2018-06-01 09:40:00,40.85,40.88,40.84,40.84,14072.0,38.1503,38.1783,38.1409,38.1409,14072.0
2018-06-01 09:50:00,40.87,40.88,40.85,40.87,36232.0,38.1689,38.1783,38.1503,38.1689,36232.0
2018-06-01 10:00:00,40.89,40.89,40.86,40.86,55980.0,38.1876,38.1876,38.1596,38.1596,55980.0
2018-06-01 10:10:00,40.87,40.88,40.79,40.86,58240.0,38.1689,38.1783,38.0942,38.1596,58240.0
2018-06-01 10:20:00,40.86,40.98,40.86,40.91,120880.0,38.1596,38.2717,38.1596,38.2063,120880.0
2018-06-01 10:30:00,40.91,40.94,40.88,40.94,53708.0,38.2063,38.2343,38.1783,38.2343,53708.0
2018-06-01 10:40:00,40.92,40.95,40.88,40.94,140600.0,38.2156,38.2436,38.1783,38.2343,140600.0
2018-06-01 10:50:00,40.96,41.0,40.95,40.98,77616.0,38.253,38.2903,38.2436,38.2717,77616.0
2018-06-01 11:00:00,40.98,41.0,40.97,40.98,44632.0,38.2717,38.2903,38.2623,38.2717,44632.0
2018-06-01 11:10:00,40.98,40.99,40.97,40.98,36720.0,38.2717,38.281,38.2623,38.2717,36720.0
2018-06-01 11:20:00,40.99,41.02,40.98,40.98,102268.0,38.281,38.309,38.2717,38.2717,102268.0
2018-06-01 11:30:00,40.97,41.02,40.97,41.02,149068.0,38.2623,38.309,38.2623,38.309,149068.0
2018-06-01 11:40:00,41.02,41.02,41.01,41.01,42884.0,38.309,38.309,38.2997,38.2997,42884.0
2018-06-01 11:50:00,41.01,41.04,41.01,41.03,78716.0,38.2997,38.3277,38.2997,38.3184,78716.0
2018-06-01 12:00:00,41.03,41.05,41.03,41.04,73136.0,38.3184,38.337,38.3184,38.3277,73136.0
2018-06-01 12:10:00,41.04,41.07,41.04,41.06,80628.0,38.3277,38.3557,38.3277,38.3464,80628.0
2018-06-01 12:20:00,41.06,41.06,41.04,41.04,14604.0,38.3464,38.3464,38.3277,38.3277,14604.0
2018-06-01 12:30:00,41.04,41.07,41.04,41.06,45092.0,38.3277,38.3557,38.3277,38.3464,45092.0
2018-06-01 12:40:00,41.07,41.08,41.05,41.05,18460.0,38.3557,38.365,38.337,38.337,18460.0
2018-06-01 12:50:00,41.05,41.07,41.04,41.06,55956.0,38.337,38.3557,38.3277,38.3464,55956.0
2018-06-01 13:00:00,41.06,41.09,41.06,41.09,37348.0,38.3464,38.3744,38.3464,38.3744,37348.0
2018-06-01 13:10:00,41.09,41.1,41.08,41.09,30292.0,38.3744,38.3837,38.365,38.3744,30292.0
2018-06-01 13:20:00,41.08,41.11,41.08,41.1,80224.0,38.365,38.3931,38.365,38.3837,80224.0
2018-06-01 13:30:00,41.1,41.1,41.07,41.07,36580.0,38.3837,38.3837,38.3557,38.3557,36580.0
2018-06-01 13:40:00,41.07,41.08,41.07,41.07,53008.0,38.3557,38.365,38.3557,38.3557,53008.0
2018-06-01 13:50:00,41.08,41.08,41.07,41.07,25184.0,38.365,38.365,38.3557,38.3557,25184.0
2018-06-01 14:00:00,41.07,41.07,41.02,41.02,31164.0,38.3557,38.3557,38.309,38.309,31164.0
2018-06-01 14:10:00,41.02,41.04,41.01,41.04,20884.0,38.309,38.3277,38.2997,38.3277,20884.0
2018-06-01 14:20:00,41.05,41.07,41.05,41.06,51564.0,38.337,38.3557,38.337,38.3464,51564.0
2018-06-01 14:30:00,41.07,41.07,41.02,41.04,20888.0,38.3557,38.3557,38.309,38.3277,20888.0
2018-06-01 14:40:00,41.04,41.07,41.03,41.05,74224.0,38.3277,38.3557,38.3184,38.337,74224.0
2018-06-01 14:50:00,41.07,41.08,41.06,41.06,36992.0,38.3557,38.365,38.3464,38.3464,36992.0
2018-06-01 15:00:00,41.06,41.06,41.02,41.02,59220.0,38.3464,38.3464,38.309,38.309,59220.0
2018-06-01 15:10:00,41.02,41.02,40.99,41.01,58424.0,38.309,38.309,38.281,38.2997,58424.0
2018-06-01 15:20:00,41.01,41.02,40.99,41.02,29100.0,38.2997,38.309,38.281,38.309,29100.0
2018-06-01 15:30:00,41.02,41.04,41.02,41.04,43132.0,38.309,38.3277,38.309,38.3277,43132.0
2018-06-01 15:40:00,41.04,41.05,41.03,41.03,51884.0,38.3277,38.337,38.3184,38.3184,51884.0
2018-06-01 15:50:00,41.03,41.09,41.02,41.08,256788.0,38.3184,38.3744,38.309,38.365,256788.0
2018-06-04 09:30:00,41.17,41.26,41.17,41.24,92684.0,38.4491,38.5332,38.4491,38.5145,92684.0
2018-06-04 09:40:00,41.24,41.29,41.24,41.26,58924.0,38.5145,38.5612,38.5145,38.5332,58924.0
2018-06-04 09:50:00,41.27,41.27,41.24,41.26,18464.0,38.5425,38.5425,38.5145,38.5332,18464.0
2018-06-04 10:00:00,41.28,41.28,41.2,41.2,30492.0,38.5518,38.5518,38.4771,38.4771,30492.0
2018-06-04 10:10:00,41.2,41.23,41.18,41.23,5200.0,38.4771,38.5051,38.4584,38.5051,5200.0
2018-06-04 10:20:00,41.25,41.26,41.23,41.23,26464.0,38.5238,38.5332,38.5051,38.5051,26464.0
2018-06-04 10:30:00,41.22,41.22,41.19,41.21,62280.0,38.4958,38.4958,38.4678,38.4865,62280.0
2018-06-04 10:40:00,41.22,41.26,41.21,41.24,9300.0,38.4958,38.5332,38.4865,38.5145,9300.0
2018-06-04 10:50:00,41.25,41.27,41.23,41.27,11840.0,38.5238,38.5425,38.5051,38.5425,11840.0
2018-06-04 11:00:00,41.27,41.3,41.26,41.26,34588.0,38.5425,38.5705,38.5332,38.5332,34588.0
2018-06-04 11:10:00,41.27,41.27,41.23,41.25,11716.0,38.5425,38.5425,38.5051,38.5238,11716.0
2018-06-04 11:20:00,41.25,41.27,41.23,41.26,10932.0,38.5238,38.5425,38.5051,38.5332,10932.0
2018-06-04 11:30:00,41.27,41.27,41.26,41.27,16980.0,38.5425,38.5425,38.5332,38.5425,16980.0
2018-06-04 11:40:00,41.27,41.28,41.27,41.28,88380.0,38.5425,38.5518,38.5425,38.5518,88380.0
2018-06-04 11:50:00,41.29,41.3,41.26,41.3,14840.0,38.5612,38.5705,38.5332,38.5705,14840.0
2018-06-04 12:00:00,41.29,41.31,41.27,41.29,290576.0,38.5612,38.5798,38.5425,38.5612,290576.0
2018-06-04 12:10:00,41.28,41.32,41.27,41.31,33680.0,38.5518,38.5892,38.5425,38.5798,33680.0
2018-06-04 12:20:00,41.33,41.37,41.33,41.37,27004.0,38.5985,38.6359,38.5985,38.6359,27004.0
2018-06-04 12:30:00,41.35,41.37,41.35,41.36,7260.0,38.6172,38.6359,38.6172,38.6265,7260.0
2018-06-04 12:40:00,41.36,41.36,41.35,41.36,2992.0,38.6265,38.6265,38.6172,38.6265,2992.0
2018-06-04 12:50:00,41.36,41.36,41.35,41.35,6860.0,38.6265,38.6265,38.6172,38.6172,6860.0
2018-06-04 13:00:00,41.36,41.38,41.35,41.37,34568.0,38.6265,38.6452,38.6172,38.6359,34568.0
2018-06-04 13:10:00,41.37,41.38,41.36,41.38,24404.0,38.6359,38.6452,38.6265,38.6452,24404.0
2018-06-04 13:20:00,41.38,41.38,41.36,41.36,11396.0,38.6452,38.6452,38.6265,38.6265,11396.0
2018-06-04 13:30:00,41.37,41.37,41.33,41.33,12384.0,38.6359,38.6359,38.5985,38.5985,12384.0
2018-06-04 13:40:00,41.33,41.34,41.32,41.34,20456.0,38.5985,38.6079,38.5892,38.6079,20456.0
2018-06-04 13:50:00,41.33,41.33,41.31,41.33,24248.0,38.5985,38.5985,38.5798,38.5985,24248.0
2018-06-04 14:00:00,41.33,41.34,41.32,41.34,15596.0,38.5985,38.6079,38.5892,38.6079,15596.0
2018-06-04 14:10:00,41.34,41.35,41.33,41.33,83196.0,38.6079,38.6172,38.5985,38.5985,83196.0
2018-06-04 14:20:00,41.35,41.36,41.34,41.34,29920.0,38.6172,38.6265,38.6079,38.6079,29920.0
2018-06-04 14:30:00,41.35,41.35,41.34,41.35,12868.0,38.6172,38.6172,38.6079,38.6172,12868.0
2018-06-04 14:40:00,41.34,41.35,41.34,41.34,19836.0,38.6079,38.6172,38.6079,38.6079,19836.0
2018-06-04 14:50:00,41.35,41.37,41.34,41.37,8936.0,38.6172,38.6359,38.6079,38.6359,8936.0
2018-06-04 15:00:00,41.37,41.37,41.35,41.36,12448.0,38.6359,38.6359,38.6172,38.6265,12448.0
2018-06-04 15:10:00,41.36,41.38,41.35,41.38,35396.0,38.6265,38.6452,38.6172,38.6452,35396.0
2018-06-04 15:20:00,41.38,41.38,41.36,41.36,22856.0,38.6452,38.6452,38.6265,38.6265,22856.0
2018-06-04 15:30:00,41.36,41.38,41.36,41.38,31760.0,38.6265,38.6452,38.6265,38.6452,31760.0
2018-06-04 15:40:00,41.38,41.38,41.35,41.36,30992.0,38.6452,38.6452,38.6172,38.6265,30992.0
2018-06-04 15:50:00,41.36,41.39,41.36,41.37,223560.0,38.6265,38.6546,38.6265,38.6359,223560.0
2018-06-05 09:30:00,41.4,41.45,41.39,41.42,97332.0,38.6639,38.7106,38.6546,38.6826,97332.0
2018-06-05 09:40:00,41.41,41.46,41.41,41.46,14140.0,38.6732,38.7199,38.6732,38.7199,14140.0
2018-06-05 09:50:00,41.48,41.48,41.46,41.48,17352.0,38.7386,38.7386,38.7199,38.7386,17352.0
2018-06-05 10:00:00,41.48,41.52,41.48,41.51,28980.0,38.7386,38.776,38.7386,38.7666,28980.0
2018-06-05 10:10:00,41.51,41.51,41.48,41.49,71348.0,38.7666,38.7666,38.7386,38.748,71348.0
2018-06-05 10:20:00,41.5,41.5,41.49,41.49,17320.0,38.7573,38.7573,38.748,38.748,17320.0
2018-06-05 10:30:00,41.52,41.53,41.45,41.45,31244.0,38.776,38.7853,38.7106,38.7106,31244.0
2018-06-05 10:40:00,41.46,41.47,41.43,41.45,88500.0,38.7199,38.7293,38.6919,38.7106,88500.0
2018-06-05 10:50:00,41.46,41.48,41.45,41.48,22452.0,38.7199,38.7386,38.7106,38.7386,22452.0
2018-06-05 11:00:00,41.48,41.48,41.38,41.38,35060.0,38.7386,38.7386,38.6452,38.6452,35060.0
2018-06-05 11:10:00,41.37,41.44,41.37,41.42,16712.0,38.6359,38.7013,38.6359,38.6826,16712.0
2018-06-05 11:20:00,41.42,41.43,41.38,41.39,62208.0,38.6826,38.6919,38.6452,38.6546,62208.0
2018-06-05 11:30:00,41.39,41.4,41.34,41.37,43684.0,38.6546,38.6639,38.6079,38.6359,43684.0
2018-06-05 11:40:00,41.36,41.36,41.31,41.31,13548.0,38.6265,38.6265,38.5798,38.5798,13548.0
2018-06-05 11:50:00,41.34,41.37,41.34,41.37,21952.0,38.6079,38.6359,38.6079,38.6359,21952.0
2018-06-05 12:00:00,41.37,41.37,41.31,41.35,10908.0,38.6359,38.6359,38.5798,38.6172,10908.0
2018-06-05 12:10:00,41.36,41.38,41.35,41.35,8444.0,38.6265,38.6452,38.6172,38.6172,8444.0
2018-06-05 12:20:00,41.35,41.36,41.32,41.35,216428.0,38.6172,38.6265,38.5892,38.6172,216428.0
2018-06-05 12:30:00,41.35,41.36,41.32,41.36,100744.0,38.6172,38.6265,38.5892,38.6265,100744.0
2018-06-05 12:40:00,41.37,41.39,41.35,41.35,42832.0,38.6359,38.6546,38.6172,38.6172,42832.0
2018-06-05 12:50:00,41.37,41.38,41.35,41.38,31248.0,38.6359,38.6452,38.6172,38.6452,31248.0
2018-06-05 13:00:00,41.38,41.39,41.37,41.39,18828.0,38.6452,38.6546,38.6359,38.6546,18828.0
2018-06-05 13:10:00,41.39,41.42,41.39,41.42,16120.0,38.6546,38.6826,38.6546,38.6826,16120.0
2018-06-05 13:20:00,41.42,41.42,41.4,41.41,23380.0,38.6826,38.6826,38.6639,38.6732,23380.0
2018-06-05 13:30:00,41.41,41.42,41.4,41.42,43776.0,38.6732,38.6826,38.6639,38.6826,43776.0
2018-06-05 13:40:00,41.41,41.43,41.4,41.42,26132.0,38.6732,38.6919,38.6639,38.6826,26132.0
2018-06-05 13:50:00,41.42,41.42,41.41,41.41,34828.0,38.6826,38.6826,38.6732,38.6732,34828.0
2018-06-05 14:00:00,41.42,41.42,41.39,41.4,27520.0,38.6826,38.6826,38.6546,38.6639,27520.0
2018-06-05 14:10:00,41.4,41.45,41.4,41.44,22444.0,38.6639,38.7106,38.6639,38.7013,22444.0
2018-06-05 14:20:00,41.44,41.45,41.43,41.44,41732.0,38.7013,38.7106,38.6919,38.7013,41732.0
2018-06-05 14:30:00,41.44,41.46,41.44,41.45,51316.0,38.7013,38.7199,38.7013,38.7106,51316.0
2018-06-05 14:40:00,41.45,41.48,41.45,41.47,18808.0,38.7106,38.7386,38.7106,38.7293,18808.0
2018-06-05 14:50:00,41.47,41.49,41.47,41.48,15168.0,38.7293,38.748,38.7293,38.7386,15168.0
2018-06-05 15:00:00,41.48,41.49,41.47,41.48,22864.0,38.7386,38.748,38.7293,38.7386,22864.0
2018-06-05 15:10:00,41.47,41.47,41.45,41.46,30556.0,38.7293,38.7293,38.7106,38.7199,30556.0
2018-06-05 15:20:00,41.45,41.45,41.42,41.44,54212.0,38.7106,38.7106,38.6826,38.7013,54212.0
2018-06-05 15:30:00,41.44,41.46,41.43,41.45,30296.0,38.7013,38.7199,38.6919,38.7106,30296.0
2018-06-05 15:40:00,41.45,41.48,41.44,41.48,43528.0,38.7106,38.7386,38.7013,38.7386,43528.0
2018-06-05 15:50:00,41.48,41.49,41.46,41.48,160640.0,38.7386,38.748,38.7199,38.7386,160640.0
2018-06-06 09:30:00,41.57,41.57,41.53,41.53,39976.0,38.8227,38.8227,38.7853,38.7853,39976.0
2018-06-06 09:40:00,41.56,41.57,41.52,41.53,19312.0,38.8133,38.8227,38.776,38.7853,19312.0
2018-06-06 09:50:00,41.5,41.53,41.46,41.46,60448.0,38.7573,38.7853,38.7199,38.7199,60448.0
2018-06-06 10:00:00,41.46,41.47,41.42,41.44,21488.0,38.7199,38.7293,38.6826,38.7013,21488.0
2018-06-06 10:10:00,41.46,41.47,41.42,41.42,11444.0,38.7199,38.7293,38.6826,38.6826,11444.0
2018-06-06 10:20:00,41.44,41.49,41.43,41.47,35188.0,38.7013,38.748,38.6919,38.7293,35188.0
2018-06-06 10:30:00,41.46,41.48,41.45,41.47,25124.0,38.7199,38.7386,38.7106,38.7293,25124.0
2018-06-06 10:40:00,41.46,41.49,41.41,41.41,76620.0,38.7199,38.748,38.6732,38.6732,76620.0
2018-06-06 10:50:00,41.42,41.5,41.42,41.5,44944.0,38.6826,38.7573,38.6826,38.7573,44944.0
2018-06-06 11:00:00,41.5,41.53,41.49,41.52,21956.0,38.7573,38.7853,38.748,38.776,21956.0
2018-06-06 11:10:00,41.52,41.57,41.52,41.56,32772.0,38.776,38.8227,38.776,38.8133,32772.0
2018-06-06 11:20:00,41.57,41.6,41.56,41.6,17672.0,38.8227,38.8507,38.8133,38.8507,17672.0
2018-06-06 11:30:00,41.6,41.62,41.6,41.6,28840.0,38.8507,38.8694,38.8507,38.8507,28840.0
2018-06-06 11:40:00,41.6,41.63,41.6,41.63,21980.0,38.8507,38.8787,38.8507,38.8787,21980.0
2018-06-06 11:50:00,41.63,41.63,41.59,41.63,31672.0,38.8787,38.8787,38.8413,38.8787,31672.0
2018-06-06 12:00:00,41.63,41.65,41.59,41.59,48152.0,38.8787,38.8974,38.8413,38.8413,48152.0
2018-06-06 12:10:00,41.6,41.63,41.6,41.63,56244.0,38.8507,38.8787,38.8507,38.8787,56244.0
2018-06-06 12:20:00,41.62,41.62,41.6,41.61,91128.0,38.8694,38.8694,38.8507,38.86,91128.0
2018-06-06 12:30:00,41.61,41.63,41.6,41.6,38256.0,38.86,38.8787,38.8507,38.8507,38256.0
2018-06-06 12:40:00,41.61,41.61,41.6,41.6,12896.0,38.86,38.86,38.8507,38.8507,12896.0
2018-06-06 12:50:00,41.6,41.62,41.59,41.62,21060.0,38.8507,38.8694,38.8413,38.8694,21060.0
2018-06-06 13:00:00,41.62,41.63,41.62,41.62,37976.0,38.8694,38.8787,38.8694,38.8694,37976.0
2018-06-06 13:10:00,41.62,41.63,41.61,41.61,9988.0,38.8694,38.8787,38.86,38.86,9988.0
2018-06-06 13:20:00,41.57,41.6,41.55,41.59,23700.0,38.8227,38.8507,38.804,38.8413,23700.0
2018-06-06 13:30:00,41.6,41.61,41.59,41.61,133796.0,38.8507,38.86,38.8413,38.86,133796.0
2018-06-06 13:40:00,41.6,41.61,41.59,41.6,9952.0,38.8507,38.86,38.8413,38.8507,9952.0
2018-06-06 13:50:00,41.59,41.59,41.57,41.59,33316.0,38.8413,38.8413,38.8227,38.8413,33316.0
2018-06-06 14:00:00,41.59,41.62,41.59,41.61,30892.0,38.8413,38.8694,38.8413,38.86,30892.0
2018-06-06 14:10:00,41.62,41.65,41.62,41.63,40808.0,38.8694,38.8974,38.8694,38.8787,40808.0
2018-06-06 14:20:00,41.63,41.64,41.63,41.64,11652.0,38.8787,38.888,38.8787,38.888,11652.0
2018-06-06 14:30:00,41.65,41.69,41.65,41.69,15992.0,38.8974,38.9347,38.8974,38.9347,15992.0
2018-06-06 14:40:00,41.7,41.72,41.69,41.72,38592.0,38.9441,38.9628,38.9347,38.9628,38592.0
2018-06-06 14:50:00,41.72,41.72,41.7,41.71,28952.0,38.9628,38.9628,38.9441,38.9534,28952.0
2018-06-06 15:00:00,41.71,41.72,41.7,41.7,19148.0,38.9534,38.9628,38.9441,38.9441,19148.0
2018-06-06 15:10:00,41.69,41.72,41.69,41.72,37004.0,38.9347,38.9628,38.9347,38.9628,37004.0
2018-06-06 15:20:00,41.71,41.73,41.71,41.71,31612.0,38.9534,38.9721,38.9534,38.9534,31612.0
2018-06-06 15:30:00,41.71,41.72,41.7,41.71,41816.0,38.9534,38.9628,38.9441,38.9534,41816.0
2018-06-06 15:40:00,41.71,41.72,41.7,41.72,29380.0,38.9534,38.9628,38.9441,38.9628,29380.0
2018-06-06 15:50:00,41.72,41.8,41.72,41.8,339164.0,38.9628,39.0375,38.9628,39.0375,339164.0
2018-06-07 09:30:00,41.84,41.84,41.74,41.76,78752.0,39.0748,39.0748,38.9814,39.0001,78752.0
2018-06-07 09:40:00,41.76,41.81,41.75,41.8,32628.0,39.0001,39.0468,38.9908,39.0375,32628.0
2018-06-07 09:50:00,41.8,41.81,41.77,41.77,15260.0,39.0375,39.0468,39.0094,39.0094,15260.0
2018-06-07 10:00:00,41.76,41.78,41.7,41.7,41872.0,39.0001,39.0188,38.9441,38.9441,41872.0
2018-06-07 10:10:00,41.71,41.71,41.66,41.68,55220.0,38.9534,38.9534,38.9067,38.9254,55220.0
2018-06-07 10:20:00,41.65,41.66,41.62,41.64,14028.0,38.8974,38.9067,38.8694,38.888,14028.0
2018-06-07 10:30:00,41.62,41.62,41.52,41.55,36980.0,38.8694,38.8694,38.776,38.804,36980.0
2018-06-07 10:40:00,41.56,41.58,41.52,41.56,55388.0,38.8133,38.832,38.776,38.8133,55388.0
2018-06-07 10:50:00,41.57,41.62,41.55,41.62,22172.0,38.8227,38.8694,38.804,38.8694,22172.0
2018-06-07 11:00:00,41.6,41.62,41.55,41.58,11732.0,38.8507,38.8694,38.804,38.832,11732.0
2018-06-07 11:10:00,41.6,41.68,41.6,41.65,29404.0,38.8507,38.9254,38.8507,38.8974,29404.0
2018-06-07 11:20:00,41.65,41.68,41.63,41.65,15552.0,38.8974,38.9254,38.8787,38.8974,15552.0
2018-06-07 11:30:00,41.64,41.65,41.59,41.63,14208.0,38.888,38.8974,38.8413,38.8787,14208.0
2018-06-07 11:40:00,41.64,41.66,41.59,41.59,40340.0,38.888,38.9067,38.8413,38.8413,40340.0
2018-06-07 11:50:00,41.57,41.62,41.56,41.61,54984.0,38.8227,38.8694,38.8133,38.86,54984.0
2018-06-07 12:00:00,41.6,41.62,41.6,41.61,23228.0,38.8507,38.8694,38.8507,38.86,23228.0
2018-06-07 12:10:00,41.62,41.63,41.6,41.61,7964.0,38.8694,38.8787,38.8507,38.86,7964.0
2018-06-07 12:20:00,41.59,41.65,41.59,41.64,18388.0,38.8413,38.8974,38.8413,38.888,18388.0
2018-06-07 12:30:00,41.63,41.63,41.56,41.58,44076.0,38.8787,38.8787,38.8133,38.832,44076.0
2018-06-07 12:40:00,41.58,41.59,41.52,41.52,101572.0,38.832,38.8413,38.776,38.776,101572.0
2018-06-07 12:50:00,41.52,41.55,41.51,41.54,15400.0,38.776,38.804,38.7666,38.7946,15400.0
2018-06-07 13:00:00,41.54,41.56,41.54,41.54,183116.0,38.7946,38.8133,38.7946,38.7946,183116.0
2018-06-07 13:10:00,41.52,41.54,41.47,41.48,23612.0,38.776,38.7946,38.7293,38.7386,23612.0
2018-06-07 13:20:00,41.49,41.52,41.48,41.48,21776.0,38.748,38.776,38.7386,38.7386,21776.0
2018-06-07 13:30:00,41.48,41.51,41.42,41.43,50528.0,38.7386,38.7666,38.6826,38.6919,50528.0
2018-06-07 13:40:00,41.42,41.52,41.41,41.52,73376.0,38.6826,38.776,38.6732,38.776,73376.0
2018-06-07 13:50:00,41.51,41.51,41.44,41.44,17920.0,38.7666,38.7666,38.7013,38.7013,17920.0
2018-06-07 14:00:00,41.45,41.49,41.42,41.48,101540.0,38.7106,38.748,38.6826,38.7386,101540.0
2018-06-07 14:10:00,41.48,41.53,41.46,41.51,92484.0,38.7386,38.7853,38.7199,38.7666,92484.0
2018-06-07 14:20:00,41.52,41.52,41.49,41.5,31444.0,38.776,38.776,38.748,38.7573,31444.0
2018-06-07 14:30:00,41.52,41.57,41.52,41.57,19336.0,38.776,38.8227,38.776,38.8227,19336.0
2018-06-07 14:40:00,41.55,41.59,41.54,41.59,53812.0,38.804,38.8413,38.7946,38.8413,53812.0
2018-06-07 14:50:00,41.59,41.61,41.56,41.57,32928.0,38.8413,38.86,38.8133,38.8227,32928.0
2018-06-07 15:00:00,41.58,41.58,41.53,41.53,29044.0,38.832,38.832,38.7853,38.7853,29044.0
2018-06-07 15:10:00,41.54,41.56,41.52,41.56,73276.0,38.7946,38.8133,38.776,38.8133,73276.0
2018-06-07 15:20:00,41.57,41.62,41.57,41.6,24968.0,38.8227,38.8694,38.8227,38.8507,24968.0
2018-06-07 15:30:00,41.59,41.62,41.58,41.61,34824.0,38.8413,38.8694,38.832,38.86,34824.0
2018-06-07 15:40:00,41.61,41.63,41.55,41.56,77460.0,38.86,38.8787,38.804,38.8133,77460.0
2018-06-07 15:50:00,41.58,41.61,41.56,41.59,120672.0,38.832,38.86,38.8133,38.8413,120672.0
2018-06-08 09:30:00,41.5,41.51,41.45,41.48,48284.0,38.7573,38.7666,38.7106,38.7386,48284.0
2018-06-08 09:40:00,41.52,41.53,41.48,41.52,15372.0,38.776,38.7853,38.7386,38.776,15372.0
2018-06-08 09:50:00,41.52,41.55,41.51,41.55,15200.0,38.776,38.804,38.7666,38.804,15200.0
2018-06-08 10:00:00,41.54,41.56,41.53,41.53,21144.0,38.7946,38.8133,38.7853,38.7853,21144.0
2018-06-08 10:10:00,41.54,41.56,41.52,41.55,36716.0,38.7946,38.8133,38.776,38.804,36716.0
2018-06-08 10:20:00,41.56,41.59,41.52,41.52,13628.0,38.8133,38.8413,38.776,38.776,13628.0
2018-06-08 10:30:00,41.51,41.51,41.45,41.45,39140.0,38.7666,38.7666,38.7106,38.7106,39140.0
2018-06-08 10:40:00,41.45,41.49,41.45,41.49,17960.0,38.7106,38.748,38.7106,38.748,17960.0
2018-06-08 10:50:00,41.5,41.56,41.5,41.55,20672.0,38.7573,38.8133,38.7573,38.804,20672.0
2018-06-08 11:00:00,41.55,41.58,41.53,41.56,18916.0,38.804,38.832,38.7853,38.8133,18916.0
2018-06-08 11:10:00,41.59,41.61,41.58,41.6,16708.0,38.8413,38.86,38.832,38.8507,16708.0
2018-06-08 11:20:00,41.6,41.6,41.56,41.57,28396.0,38.8507,38.8507,38.8133,38.8227,28396.0
2018-06-08 11:30:00,41.56,41.56,41.51,41.56,78228.0,38.8133,38.8133,38.7666,38.8133,78228.0
2018-06-08 11:40:00,41.56,41.57,41.53,41.55,29644.0,38.8133,38.8227,38.7853,38.804,29644.0
2018-06-08 11:50:00,41.56,41.58,41.54,41.57,16492.0,38.8133,38.832,38.7946,38.8227,16492.0
2018-06-08 12:00:00,41.58,41.61,41.58,41.6,16664.0,38.832,38.86,38.832,38.8507,16664.0
2018-06-08 12:10:00,41.6,41.62,41.59,41.62,15844.0,38.8507,38.8694,38.8413,38.8694,15844.0
2018-06-08 12:20:00,41.62,41.67,41.62,41.67,44268.0,38.8694,38.9161,38.8694,38.9161,44268.0
2018-06-08 12:30:00,41.67,41.7,41.66,41.66,10952.0,38.9161,38.9441,38.9067,38.9067,10952.0
2018-06-08 12:40:00,41.66,41.67,41.66,41.66,23944.0,38.9067,38.9161,38.9067,38.9067,23944.0
2018-06-08 12:50:00,41.68,41.69,41.67,41.68,14128.0,38.9254,38.9347,38.9161,38.9254,14128.0
2018-06-08 13:00:00,41.68,41.68,41.64,41.65,25732.0,38.9254,38.9254,38.888,38.8974,25732.0
2018-06-08 13:10:00,41.66,41.66,41.65,41.65,8440.0,38.9067,38.9067,38.8974,38.8974,8440.0
2018-06-08 13:20:00,41.65,41.66,41.65,41.65,18052.0,38.8974,38.9067,38.8974,38.8974,18052.0
2018-06-08 13:30:00,41.66,41.68,41.65,41.66,39324.0,38.9067,38.9254,38.8974,38.9067,39324.0
2018-06-08 13:40:00,41.67,41.68,41.65,41.65,297100.0,38.9161,38.9254,38.8974,38.8974,297100.0
2018-06-08 13:50:00,41.66,41.67,41.61,41.65,156316.0,38.9067,38.9161,38.86,38.8974,156316.0
2018-06-08 14:00:00,41.65,41.66,41.65,41.66,16656.0,38.8974,38.9067,38.8974,38.9067,16656.0
2018-06-08 14:10:00,41.66,41.71,41.66,41.69,62012.0,38.9067,38.9534,38.9067,38.9347,62012.0
2018-06-08 14:20:00,41.69,41.69,41.67,41.68,25548.0,38.9347,38.9347,38.9161,38.9254,25548.0
2018-06-08 14:30:00,41.69,41.69,41.68,41.69,27708.0,38.9347,38.9347,38.9254,38.9347,27708.0
2018-06-08 14:40:00,41.69,41.72,41.69,41.7,26372.0,38.9347,38.9628,38.9347,38.9441,26372.0
2018-06-08 14:50:00,41.7,41.71,41.69,41.69,41512.0,38.9441,38.9534,38.9347,38.9347,41512.0
2018-06-08 15:00:00,41.68,41.69,41.68,41.68,15176.0,38.9254,38.9347,38.9254,38.9254,15176.0
2018-06-08 15:10:00,41.69,41.7,41.65,41.65,50124.0,38.9347,38.9441,38.8974,38.8974,50124.0
2018-06-08 15:20:00,41.66,41.7,41.66,41.69,40900.0,38.9067,38.9441,38.9067,38.9347,40900.0
2018-06-08 15:30:00,41.7,41.71,41.7,41.71,23336.0,38.9441,38.9534,38.9441,38.9534,23336.0
2018-06-08 15:40:00,41.71,41.72,41.69,41.7,57124.0,38.9534,38.9628,38.9347,38.9441,57124.0
2018-06-08 15:50:00,41.7,41.74,41.7,41.71,303556.0,38.9441,38.9814,38.9441,38.9534,303556.0
2018-06-11 09:30:00,41.73,41.76,41.72,41.74,47636.0,38.9721,39.0001,38.9628,38.9814,47636.0
2018-06-11 09:40:00,41.74,41.78,41.74,41.77,14660.0,38.9814,39.0188,38.9814,39.0094,14660.0
2018-06-11 09:50:00,41.76,41.76,41.73,41.74,6884.0,39.0001,39.0001,38.9721,38.9814,6884.0
2018-06-11 10:00:00,41.75,41.77,41.72,41.76,35024.0,38.9908,39.0094,38.9628,39.0001,35024.0
2018-06-11 10:10:00,41.76,41.77,41.71,41.71,43112.0,39.0001,39.0094,38.9534,38.9534,43112.0
2018-06-11 10:20:00,41.72,41.75,41.72,41.75,13204.0,38.9628,38.9908,38.9628,38.9908,13204.0
2018-06-11 10:30:00,41.72,41.74,41.72,41.72,39028.0,38.9628,38.9814,38.9628,38.9628,39028.0
2018-06-11 10:40:00,41.71,41.72,41.7,41.7,16876.0,38.9534,38.9628,38.9441,38.9441,16876.0
2018-06-11 10:50:00,41.71,41.74,41.71,41.74,26460.0,38.9534,38.9814,38.9534,38.9814,26460.0
2018-06-11 11:00:00,41.74,41.76,41.72,41.74,16352.0,38.9814,39.0001,38.9628,38.9814,16352.0
2018-06-11 11:10:00,41.73,41.74,41.73,41.74,13744.0,38.9721,38.9814,38.9721,38.9814,13744.0
2018-06-11 11:20:00,41.74,41.77,41.74,41.77,15612.0,38.9814,39.0094,38.9814,39.0094,15612.0
2018-06-11 11:30:00,41.77,41.79,41.76,41.79,77276.0,39.0094,39.0281,39.0001,39.0281,77276.0
2018-06-11 11:40:00,41.8,41.84,41.8,41.83,62840.0,39.0375,39.0748,39.0375,39.0655,62840.0
2018-06-11 11:50:00,41.82,41.85,41.82,41.83,25772.0,39.0561,39.0842,39.0561,39.0655,25772.0
2018-06-11 12:00:00,41.84,41.86,41.83,41.86,15292.0,39.0748,39.0935,39.0655,39.0935,15292.0
2018-06-11 12:10:00,41.86,41.87,41.84,41.85,38316.0,39.0935,39.1028,39.0748,39.0842,38316.0
2018-06-11 12:20:00,41.87,41.88,41.86,41.87,9744.0,39.1028,39.1122,39.0935,39.1028,9744.0
2018-06-11 12:30:00,41.88,41.88,41.86,41.87,11472.0,39.1122,39.1122,39.0935,39.1028,11472.0
2018-06-11 12:40:00,41.87,41.87,41.85,41.85,8904.0,39.1028,39.1028,39.0842,39.0842,8904.0
2018-06-11 12:50:00,41.85,41.87,41.85,41.86,35968.0,39.0842,39.1028,39.0842,39.0935,35968.0
2018-06-11 13:00:00,41.86,41.86,41.84,41.85,13568.0,39.0935,39.0935,39.0748,39.0842,13568.0
2018-06-11 13:10:00,41.86,41.88,41.86,41.87,6716.0,39.0935,39.1122,39.0935,39.1028,6716.0
2018-06-11 13:20:00,41.87,41.87,41.85,41.86,4152.0,39.1028,39.1028,39.0842,39.0935,4152.0
2018-06-11 13:30:00,41.86,41.87,41.85,41.86,22892.0,39.0935,39.1028,39.0842,39.0935,22892.0
2018-06-11 13:40:00,41.87,41.87,41.84,41.84,17008.0,39.1028,39.1028,39.0748,39.0748,17008.0
2018-06-11 13:50:00,41.85,41.85,41.83,41.84,16460.0,39.0842,39.0842,39.0655,39.0748,16460.0
2018-06-11 14:00:00,41.84,41.84,41.81,41.82,50040.0,39.0748,39.0748,39.0468,39.0561,50040.0
2018-06-11 14:10:00,41.82,41.82,41.81,41.82,26996.0,39.0561,39.0561,39.0468,39.0561,26996.0
2018-06-11 14:20:00,41.83,41.85,41.83,41.83,19784.0,39.0655,39.0842,39.0655,39.0655,19784.0
2018-06-11 14:30:00,41.83,41.84,41.82,41.83,49920.0,39.0655,39.0748,39.0561,39.0655,49920.0
2018-06-11 14:40:00,41.82,41.83,41.81,41.82,12916.0,39.0561,39.0655,39.0468,39.0561,12916.0
2018-06-11 14:50:00,41.83,41.83,41.81,41.83,21860.0,39.0655,39.0655,39.0468,39.0655,21860.0
2018-06-11 15:00:00,41.84,41.84,41.84,41.84,24700.0,39.0748,39.0748,39.0748,39.0748,24700.0
2018-06-11 15:10:00,41.84,41.85,41.82,41.82,23636.0,39.0748,39.0842,39.0561,39.0561,23636.0
2018-06-11 15:20:00,41.82,41.85,41.82,41.84,73212.0,39.0561,39.0842,39.0561,39.0748,73212.0
2018-06-11 15:30:00,41.84,41.85,41.82,41.82,106136.0,39.0748,39.0842,39.0561,39.0561,106136.0
2018-06-11 15:40:00,41.82,41.84,41.81,41.84,102476.0,39.0561,39.0748,39.0468,39.0748,102476.0
2018-06-11 15:50:00,41.84,41.84,41.73,41.76,199536.0,39.0748,39.0748,38.9721,39.0001,199536.0
2018-06-12 09:30:00,41.84,41.85,41.81,41.81,67708.0,39.0748,39.0842,39.0468,39.0468,67708.0
2018-06-12 09:40:00,41.82,41.84,41.79,41.79,51548.0,39.0561,39.0748,39.0281,39.0281,51548.0
2018-06-12 09:50:00,41.8,41.8,41.76,41.76,20216.0,39.0375,39.0375,39.0001,39.0001,20216.0
2018-06-12 10:00:00,41.79,41.8,41.78,41.8,23732.0,39.0281,39.0375,39.0188,39.0375,23732.0
2018-06-12 10:10:00,41.81,41.83,41.79,41.8,19824.0,39.0468,39.0655,39.0281,39.0375,19824.0
2018-06-12 10:20:00,41.79,41.8,41.77,41.77,12832.0,39.0281,39.0375,39.0094,39.0094,12832.0
2018-06-12 10:30:00,41.78,41.8,41.77,41.77,44740.0,39.0188,39.0375,39.0094,39.0094,44740.0
2018-06-12 10:40:00,41.81,41.82,41.8,41.81,14940.0,39.0468,39.0561,39.0375,39.0468,14940.0
2018-06-12 10:50:00,41.81,41.82,41.79,41.82,158756.0,39.0468,39.0561,39.0281,39.0561,158756.0
2018-06-12 11:00:00,41.82,41.84,41.81,41.83,9304.0,39.0561,39.0748,39.0468,39.0655,9304.0
2018-06-12 11:10:00,41.83,41.83,41.78,41.8,30224.0,39.0655,39.0655,39.0188,39.0375,30224.0
2018-06-12 11:20:00,41.79,41.83,41.79,41.83,17136.0,39.0281,39.0655,39.0281,39.0655,17136.0
2018-06-12 11:30:00,41.83,41.84,41.82,41.84,18568.0,39.0655,39.0748,39.0561,39.0748,18568.0
2018-06-12 11:40:00,41.84,41.88,41.84,41.87,6952.0,39.0748,39.1122,39.0748,39.1028,6952.0
2018-06-12 11:50:00,41.87,41.9,41.87,41.89,14496.0,39.1028,39.1309,39.1028,39.1215,14496.0
2018-06-12 12:00:00,41.9,41.91,41.88,41.88,43316.0,39.1309,39.1402,39.1122,39.1122,43316.0
2018-06-12 12:10:00,41.88,41.91,41.88,41.89,29524.0,39.1122,39.1402,39.1122,39.1215,29524.0
2018-06-12 12:20:00,41.9,41.9,41.88,41.88,14888.0,39.1309,39.1309,39.1122,39.1122,14888.0
2018-06-12 12:30:00,41.89,41.89,41.87,41.88,30624.0,39.1215,39.1215,39.1028,39.1122,30624.0
2018-06-12 12:40:00,41.88,41.88,41.87,41.88,10576.0,39.1122,39.1122,39.1028,39.1122,10576.0
2018-06-12 12:50:00,41.88,41.9,41.88,41.89,14028.0,39.1122,39.1309,39.1122,39.1215,14028.0
2018-06-12 13:00:00,41.89,41.91,41.88,41.91,13380.0,39.1215,39.1402,39.1122,39.1402,13380.0
2018-06-12 13:10:00,41.91,41.92,41.89,41.89,60068.0,39.1402,39.1495,39.1215,39.1215,60068.0
2018-06-12 13:20:00,41.89,41.91,41.88,41.9,63460.0,39.1215,39.1402,39.1122,39.1309,63460.0
2018-06-12 13:30:00,41.91,41.92,41.9,41.91,24992.0,39.1402,39.1495,39.1309,39.1402,24992.0
2018-06-12 13:40:00,41.91,41.91,41.89,41.91,317024.0,39.1402,39.1402,39.1215,39.1402,317024.0
2018-06-12 13:50:00,41.91,41.94,41.9,41.94,44164.0,39.1402,39.1682,39.1309,39.1682,44164.0
2018-06-12 14:00:00,41.94,41.94,41.9,41.9,19044.0,39.1682,39.1682,39.1309,39.1309,19044.0
2018-06-12 14:10:00,41.9,41.9,41.88,41.88,279912.0,39.1309,39.1309,39.1122,39.1122,279912.0
2018-06-12 14:20:00,41.88,41.88,41.81,41.81,39816.0,39.1122,39.1122,39.0468,39.0468,39816.0
2018-06-12 14:30:00,41.81,41.82,41.8,41.82,34964.0,39.0468,39.0561,39.0375,39.0561,34964.0
2018-06-12 14:40:00,41.82,41.82,41.81,41.81,28532.0,39.0561,39.0561,39.0468,39.0468,28532.0
2018-06-12 14:50:00,41.81,41.82,41.78,41.78,24068.0,39.0468,39.0561,39.0188,39.0188,24068.0
2018-06-12 15:00:00,41.79,41.84,41.77,41.83,48728.0,39.0281,39.0748,39.0094,39.0655,48728.0
2018-06-12 15:10:00,41.83,41.85,41.83,41.85,35616.0,39.0655,39.0842,39.0655,39.0842,35616.0
2018-06-12 15:20:00,41.85,41.87,41.85,41.86,54016.0,39.0842,39.1028,39.0842,39.0935,54016.0
2018-06-12 15:30:00,41.87,41.87,41.85,41.86,44288.0,39.1028,39.1028,39.0842,39.0935,44288.0
2018-06-12 15:40:00,41.87,41.87,41.85,41.86,54764.0,39.1028,39.1028,39.0842,39.0935,54764.0
2018-06-12 15:50:00,41.86,41.92,41.86,41.91,148056.0,39.0935,39.1495,39.0935,39.1402,148056.0
2018-06-13 09:30:00,41.95,41.98,41.93,41.95,94600.0,39.1776,39.2056,39.1589,39.1776,94600.0
2018-06-13 09:40:00,41.96,41.97,41.95,41.97,37120.0,39.1869,39.1962,39.1776,39.1962,37120.0
2018-06-13 09:50:00,41.98,41.98,41.95,41.95,20680.0,39.2056,39.2056,39.1776,39.1776,20680.0
2018-06-13 10:00:00,41.96,41.98,41.95,41.98,10616.0,39.1869,39.2056,39.1776,39.2056,10616.0
2018-06-13 10:10:00,41.96,42.01,41.96,42.0,17032.0,39.1869,39.2336,39.1869,39.2242,17032.0
2018-06-13 10:20:00,41.99,42.01,41.99,42.01,9588.0,39.2149,39.2336,39.2149,39.2336,9588.0
2018-06-13 10:30:00,42.0,42.01,41.98,41.98,22508.0,39.2242,39.2336,39.2056,39.2056,22508.0
2018-06-13 10:40:00,41.97,41.98,41.97,41.97,141380.0,39.1962,39.2056,39.1962,39.1962,141380.0
2018-06-13 10:50:00,41.97,41.99,41.97,41.99,31868.0,39.1962,39.2149,39.1962,39.2149,31868.0
2018-06-13 11:00:00,41.99,42.03,41.99,42.02,120128.0,39.2149,39.2523,39.2149,39.2429,120128.0
2018-06-13 11:10:00,42.03,42.06,42.02,42.05,26292.0,39.2523,39.2803,39.2429,39.2709,26292.0
2018-06-13 11:20:00,42.05,42.06,42.04,42.06,14092.0,39.2709,39.2803,39.2616,39.2803,14092.0
2018-06-13 11:30:00,42.06,42.07,42.05,42.06,31152.0,39.2803,39.2896,39.2709,39.2803,31152.0
2018-06-13 11:40:00,42.07,42.07,42.05,42.06,8460.0,39.2896,39.2896,39.2709,39.2803,8460.0
2018-06-13 11:50:00,42.05,42.05,42.04,42.05,7940.0,39.2709,39.2709,39.2616,39.2709,7940.0
2018-06-13 12:00:00,42.04,42.04,42.01,42.02,551696.0,39.2616,39.2616,39.2336,39.2429,551696.0
2018-06-13 12:10:00,42.02,42.02,41.98,41.98,12808.0,39.2429,39.2429,39.2056,39.2056,12808.0
2018-06-13 12:20:00,41.98,42.0,41.97,42.0,25292.0,39.2056,39.2242,39.1962,39.2242,25292.0
2018-06-13 12:30:00,41.99,41.99,41.98,41.99,10588.0,39.2149,39.2149,39.2056,39.2149,10588.0
2018-06-13 12:40:00,41.98,42.0,41.98,41.99,15492.0,39.2056,39.2242,39.2056,39.2149,15492.0
2018-06-13 12:50:00,41.99,41.99,41.97,41.98,17560.0,39.2149,39.2149,39.1962,39.2056,17560.0
2018-06-13 13:00:00,41.96,41.97,41.95,41.95,24228.0,39.1869,39.1962,39.1776,39.1776,24228.0
2018-06-13 13:10:00,41.96,41.97,41.94,41.95,48496.0,39.1869,39.1962,39.1682,39.1776,48496.0
2018-06-13 13:20:00,41.96,41.96,41.95,41.95,4972.0,39.1869,39.1869,39.1776,39.1776,4972.0
2018-06-13 13:30:00,41.95,41.97,41.95,41.97,18672.0,39.1776,39.1962,39.1776,39.1962,18672.0
2018-06-13 13:40:00,41.97,41.98,41.97,41.98,14496.0,39.1962,39.2056,39.1962,39.2056,14496.0
2018-06-13 13:50:00,41.98,41.99,41.97,41.98,11720.0,39.2056,39.2149,39.1962,39.2056,11720.0
2018-06-13 14:00:00,41.97,41.97,41.83,41.83,116784.0,39.1962,39.1962,39.0655,39.0655,116784.0
2018-06-13 14:10:00,41.84,41.91,41.84,41.88,21360.0,39.0748,39.1402,39.0748,39.1122,21360.0
2018-06-13 14:20:00,41.88,41.88,41.8,41.81,38544.0,39.1122,39.1122,39.0375,39.0468,38544.0
2018-06-13 14:30:00,41.78,41.85,41.75,41.84,74688.0,39.0188,39.0842,38.9908,39.0748,74688.0
2018-06-13 14:40:00,41.86,41.88,41.8,41.8,121568.0,39.0935,39.1122,39.0375,39.0375,121568.0
2018-06-13 14:50:00,41.82,41.91,41.82,41.91,31180.0,39.0561,39.1402,39.0561,39.1402,31180.0
2018-06-13 15:00:00,41.91,41.98,41.91,41.95,120764.0,39.1402,39.2056,39.1402,39.1776,120764.0
2018-06-13 15:10:00,41.95,41.97,41.93,41.94,58352.0,39.1776,39.1962,39.1589,39.1682,58352.0
2018-06-13 15:20:00,41.94,41.95,41.86,41.88,163360.0,39.1682,39.1776,39.0935,39.1122,163360.0
2018-06-13 15:30:00,41.88,41.88,41.84,41.85,29400.0,39.1122,39.1122,39.0748,39.0842,29400.0
2018-06-13 15:40:00,41.85,41.87,41.83,41.84,53728.0,39.0842,39.1028,39.0655,39.0748,53728.0
2018-06-13 15:50:00,41.81,41.84,41.76,41.77,166460.0,39.0468,39.0748,39.0001,39.0094,166460.0
2018-06-14 09:30:00,41.95,42.02,41.93,42.01,118000.0,39.1776,39.2429,39.1589,39.2336,118000.0
2018-06-14 09:40:00,42.02,42.02,41.96,41.96,43372.0,39.2429,39.2429,39.1869,39.1869,43372.0
2018-06-14 09:50:00,41.95,41.98,41.92,41.94,125904.0,39.1776,39.2056,39.1495,39.1682,125904.0
2018-06-14 10:00:00,41.98,42.06,41.98,42.04,37368.0,39.2056,39.2803,39.2056,39.2616,37368.0
2018-06-14 10:10:00,42.05,42.06,42.03,42.04,20880.0,39.2709,39.2803,39.2523,39.2616,20880.0
2018-06-14 10:20:00,42.04,42.07,42.03,42.05,30576.0,39.2616,39.2896,39.2523,39.2709,30576.0
2018-06-14 10:30:00,42.05,42.05,41.98,42.0,21092.0,39.2709,39.2709,39.2056,39.2242,21092.0
2018-06-14 10:40:00,41.99,42.01,41.98,41.99,13912.0,39.2149,39.2336,39.2056,39.2149,13912.0
2018-06-14 10:50:00,41.97,41.99,41.93,41.93,18968.0,39.1962,39.2149,39.1589,39.1589,18968.0
2018-06-14 11:00:00,41.91,41.93,41.88,41.92,179740.0,39.1402,39.1589,39.1122,39.1495,179740.0
2018-06-14 11:10:00,41.92,41.97,41.92,41.96,45536.0,39.1495,39.1962,39.1495,39.1869,45536.0
2018-06-14 11:20:00,41.97,41.99,41.96,41.98,10752.0,39.1962,39.2149,39.1869,39.2056,10752.0
2018-06-14 11:30:00,41.99,42.02,41.99,42.02,22804.0,39.2149,39.2429,39.2149,39.2429,22804.0
2018-06-14 11:40:00,42.02,42.03,41.99,41.99,20436.0,39.2429,39.2523,39.2149,39.2149,20436.0
2018-06-14 11:50:00,42.0,42.02,41.99,42.01,7380.0,39.2242,39.2429,39.2149,39.2336,7380.0
2018-06-14 12:00:00,42.02,42.02,42.0,42.01,4888.0,39.2429,39.2429,39.2242,39.2336,4888.0
2018-06-14 12:10:00,42.01,42.01,41.99,41.99,29108.0,39.2336,39.2336,39.2149,39.2149,29108.0
2018-06-14 12:20:00,41.99,41.99,41.98,41.98,16956.0,39.2149,39.2149,39.2056,39.2056,16956.0
2018-06-14 12:30:00,41.98,41.99,41.97,41.97,11132.0,39.2056,39.2149,39.1962,39.1962,11132.0
2018-06-14 12:40:00,41.98,41.98,41.97,41.97,10412.0,39.2056,39.2056,39.1962,39.1962,10412.0
2018-06-14 12:50:00,41.97,41.99,41.96,41.96,32776.0,39.1962,39.2149,39.1869,39.1869,32776.0
2018-06-14 13:00:00,41.96,41.99,41.96,41.99,30352.0,39.1869,39.2149,39.1869,39.2149,30352.0
2018-06-14 13:10:00,42.0,42.0,41.98,41.99,27220.0,39.2242,39.2242,39.2056,39.2149,27220.0
2018-06-14 13:20:00,42.02,42.03,42.01,42.03,20228.0,39.2429,39.2523,39.2336,39.2523,20228.0
2018-06-14 13:30:00,42.02,42.06,42.02,42.04,29844.0,39.2429,39.2803,39.2429,39.2616,29844.0
2018-06-14 13:40:00,42.04,42.04,42.02,42.02,26352.0,39.2616,39.2616,39.2429,39.2429,26352.0
2018-06-14 13:50:00,42.02,42.04,42.01,42.01,26328.0,39.2429,39.2616,39.2336,39.2336,26328.0
2018-06-14 14:00:00,42.01,42.02,41.99,41.99,28452.0,39.2336,39.2429,39.2149,39.2149,28452.0
2018-06-14 14:10:00,41.99,42.02,41.98,41.98,29340.0,39.2149,39.2429,39.2056,39.2056,29340.0
2018-06-14 14:20:00,41.98,41.99,41.97,41.99,33032.0,39.2056,39.2149,39.1962,39.2149,33032.0
2018-06-14 14:30:00,41.99,41.99,41.97,41.97,35356.0,39.2149,39.2149,39.1962,39.1962,35356.0
2018-06-14 14:40:00,41.97,41.99,41.97,41.98,31736.0,39.1962,39.2149,39.1962,39.2056,31736.0
2018-06-14 14:50:00,41.98,41.98,41.93,41.93,20464.0,39.2056,39.2056,39.1589,39.1589,20464.0
2018-06-14 15:00:00,41.94,41.96,41.92,41.96,18668.0,39.1682,39.1869,39.1495,39.1869,18668.0
2018-06-14 15:10:00,41.97,41.98,41.96,41.97,14452.0,39.1962,39.2056,39.1869,39.1962,14452.0
2018-06-14 15:20:00,41.97,42.0,41.97,42.0,15768.0,39.1962,39.2242,39.1962,39.2242,15768.0
2018-06-14 15:30:00,42.0,42.01,42.0,42.01,172352.0,39.2242,39.2336,39.2242,39.2336,172352.0
2018-06-14 15:40:00,42.02,42.04,42.02,42.03,80928.0,39.2429,39.2616,39.2429,39.2523,80928.0
2018-06-14 15:50:00,42.03,42.03,41.98,42.02,274968.0,39.2523,39.2523,39.2056,39.2429,274968.0
2018-06-15 09:30:00,41.87,41.9,41.79,41.81,370316.0,39.1028,39.1309,39.0281,39.0468,370316.0
2018-06-15 09:40:00,41.81,41.86,41.77,41.85,228500.0,39.0468,39.0935,39.0094,39.0842,228500.0
2018-06-15 09:50:00,41.85,41.87,41.83,41.86,30752.0,39.0842,39.1028,39.0655,39.0935,30752.0
2018-06-15 10:00:00,41.88,41.89,41.83,41.85,46188.0,39.1122,39.1215,39.0655,39.0842,46188.0
2018-06-15 10:10:00,41.84,41.88,41.84,41.88,37224.0,39.0748,39.1122,39.0748,39.1122,37224.0
2018-06-15 10:20:00,41.88,41.89,41.85,41.85,18160.0,39.1122,39.1215,39.0842,39.0842,18160.0
2018-06-15 10:30:00,41.85,41.85,41.73,41.75,144628.0,39.0842,39.0842,38.9721,38.9908,144628.0
2018-06-15 10:40:00,41.75,41.85,41.75,41.85,39484.0,38.9908,39.0842,38.9908,39.0842,39484.0
2018-06-15 10:50:00,41.86,41.88,41.83,41.86,81876.0,39.0935,39.1122,39.0655,39.0935,81876.0
2018-06-15 11:00:00,41.85,41.89,41.83,41.86,103232.0,39.0842,39.1215,39.0655,39.0935,103232.0
2018-06-15 11:10:00,41.87,41.88,41.85,41.87,21284.0,39.1028,39.1122,39.0842,39.1028,21284.0
2018-06-15 11:20:00,41.86,41.88,41.81,41.81,20080.0,39.0935,39.1122,39.0468,39.0468,20080.0
2018-06-15 11:30:00,41.81,41.83,41.79,41.8,38832.0,39.0468,39.0655,39.0281,39.0375,38832.0
2018-06-15 11:40:00,41.8,41.82,41.8,41.81,56788.0,39.0375,39.0561,39.0375,39.0468,56788.0
2018-06-15 11:50:00,41.81,41.86,41.8,41.86,37776.0,39.0468,39.0935,39.0375,39.0935,37776.0
2018-06-15 12:00:00,41.86,41.86,41.83,41.83,28596.0,39.0935,39.0935,39.0655,39.0655,28596.0
2018-06-15 12:10:00,41.83,41.85,41.82,41.85,21504.0,39.0655,39.0842,39.0561,39.0842,21504.0
2018-06-15 12:20:00,41.83,41.85,41.83,41.84,9892.0,39.0655,39.0842,39.0655,39.0748,9892.0
2018-06-15 12:30:00,41.85,41.85,41.84,41.85,6816.0,39.0842,39.0842,39.0748,39.0842,6816.0
2018-06-15 12:40:00,41.87,41.87,41.84,41.86,19348.0,39.1028,39.1028,39.0748,39.0935,19348.0
2018-06-15 12:50:00,41.86,41.9,41.85,41.9,18728.0,39.0935,39.1309,39.0842,39.1309,18728.0
2018-06-15 13:00:00,41.88,41.9,41.88,41.89,46084.0,39.1122,39.1309,39.1122,39.1215,46084.0
2018-06-15 13:10:00,41.89,41.89,41.87,41.89,20624.0,39.1215,39.1215,39.1028,39.1215,20624.0
2018-06-15 13:20:00,41.89,41.9,41.87,41.88,22616.0,39.1215,39.1309,39.1028,39.1122,22616.0
2018-06-15 13:30:00,41.88,41.88,41.87,41.87,21364.0,39.1122,39.1122,39.1028,39.1028,21364.0
2018-06-15 13:40:00,41.87,41.88,41.84,41.85,129712.0,39.1028,39.1122,39.0748,39.0842,129712.0
2018-06-15 13:50:00,41.84,41.85,41.83,41.83,31188.0,39.0748,39.0842,39.0655,39.0655,31188.0
2018-06-15 14:00:00,41.84,41.85,41.82,41.85,20208.0,39.0748,39.0842,39.0561,39.0842,20208.0
2018-06-15 14:10:00,41.85,41.88,41.85,41.88,30388.0,39.0842,39.1122,39.0842,39.1122,30388.0
2018-06-15 14:20:00,41.9,41.98,41.9,41.98,132216.0,39.1309,39.2056,39.1309,39.2056,132216.0
2018-06-15 14:30:00,41.98,42.0,41.96,41.97,73824.0,39.2056,39.2242,39.1869,39.1962,73824.0
2018-06-15 14:40:00,41.96,41.99,41.95,41.95,111444.0,39.1869,39.2149,39.1776,39.1776,111444.0
2018-06-15 14:50:00,41.95,41.98,41.95,41.97,46776.0,39.1776,39.2056,39.1776,39.1962,46776.0
2018-06-15 15:00:00,41.97,41.97,41.94,41.94,46148.0,39.1962,39.1962,39.1682,39.1682,46148.0
2018-06-15 15:10:00,41.94,41.95,41.91,41.91,55520.0,39.1682,39.1776,39.1402,39.1402,55520.0
2018-06-15 15:20:00,41.92,41.96,41.91,41.96,212052.0,39.1495,39.1869,39.1402,39.1869,212052.0
2018-06-15 15:30:00,41.96,41.96,41.95,41.95,76716.0,39.1869,39.1869,39.1776,39.1776,76716.0
2018-06-15 15:40:00,41.95,41.95,41.92,41.94,137404.0,39.1776,39.1776,39.1495,39.1682,137404.0
2018-06-15 15:50:00,41.94,41.97,41.9,41.96,266408.0,39.1682,39.1962,39.1309,39.1869,266408.0
2018-06-18 09:30:00,41.66,41.67,41.58,41.6,73156.0,38.9067,38.9161,38.832,38.8507,73156.0
2018-06-18 09:40:00,41.6,41.69,41.6,41.68,63812.0,38.8507,38.9347,38.8507,38.9254,63812.0
2018-06-18 09:50:00,41.69,41.72,41.68,41.71,33832.0,38.9347,38.9628,38.9254,38.9534,33832.0
2018-06-18 10:00:00,41.68,41.7,41.65,41.69,52236.0,38.9254,38.9441,38.8974,38.9347,52236.0
2018-06-18 10:10:00,41.68,41.72,41.67,41.69,25216.0,38.9254,38.9628,38.9161,38.9347,25216.0
2018-06-18 10:20:00,41.72,41.73,41.71,41.72,18060.0,38.9628,38.9721,38.9534,38.9628,18060.0
2018-06-18 10:30:00,41.7,41.77,41.7,41.77,32564.0,38.9441,39.0094,38.9441,39.0094,32564.0
2018-06-18 10:40:00,41.78,41.84,41.78,41.84,27856.0,39.0188,39.0748,39.0188,39.0748,27856.0
2018-06-18 10:50:00,41.83,41.84,41.82,41.82,25064.0,39.0655,39.0748,39.0561,39.0561,25064.0
2018-06-18 11:00:00,41.83,41.87,41.83,41.87,18896.0,39.0655,39.1028,39.0655,39.1028,18896.0
2018-06-18 11:10:00,41.86,41.88,41.85,41.85,61296.0,39.0935,39.1122,39.0842,39.0842,61296.0
2018-06-18 11:20:00,41.85,41.85,41.84,41.85,18468.0,39.0842,39.0842,39.0748,39.0842,18468.0
2018-06-18 11:30:00,41.85,41.85,41.8,41.83,32560.0,39.0842,39.0842,39.0375,39.0655,32560.0
2018-06-18 11:40:00,41.82,41.85,41.81,41.85,32972.0,39.0561,39.0842,39.0468,39.0842,32972.0
2018-06-18 11:50:00,41.85,41.85,41.81,41.81,17788.0,39.0842,39.0842,39.0468,39.0468,17788.0
2018-06-18 12:00:00,41.82,41.85,41.82,41.85,58824.0,39.0561,39.0842,39.0561,39.0842,58824.0
2018-06-18 12:10:00,41.84,41.85,41.81,41.82,53320.0,39.0748,39.0842,39.0468,39.0561,53320.0
2018-06-18 12:20:00,41.82,41.82,41.79,41.79,17096.0,39.0561,39.0561,39.0281,39.0281,17096.0
2018-06-18 12:30:00,41.81,41.81,41.8,41.81,148004.0,39.0468,39.0468,39.0375,39.0468,148004.0
2018-06-18 12:40:00,41.8,41.82,41.8,41.82,9272.0,39.0375,39.0561,39.0375,39.0561,9272.0
2018-06-18 12:50:00,41.81,41.82,41.8,41.82,15832.0,39.0468,39.0561,39.0375,39.0561,15832.0
2018-06-18 13:00:00,41.84,41.84,41.83,41.84,18716.0,39.0748,39.0748,39.0655,39.0748,18716.0
2018-06-18 13:10:00,41.84,41.85,41.84,41.84,47144.0,39.0748,39.0842,39.0748,39.0748,47144.0
2018-06-18 13:20:00,41.84,41.88,41.84,41.86,14948.0,39.0748,39.1122,39.0748,39.0935,14948.0
2018-06-18 13:30:00,41.86,41.88,41.86,41.87,28640.0,39.0935,39.1122,39.0935,39.1028,28640.0
2018-06-18 13:40:00,41.85,41.87,41.85,41.87,28112.0,39.0842,39.1028,39.0842,39.1028,28112.0
2018-06-18 13:50:00,41.87,41.87,41.85,41.87,13104.0,39.1028,39.1028,39.0842,39.1028,13104.0
2018-06-18 14:00:00,41.87,41.89,41.84,41.88,71612.0,39.1028,39.1215,39.0748,39.1122,71612.0
2018-06-18 14:10:00,41.88,41.89,41.87,41.88,44800.0,39.1122,39.1215,39.1028,39.1122,44800.0
2018-06-18 14:20:00,41.88,41.91,41.87,41.89,24396.0,39.1122,39.1402,39.1028,39.1215,24396.0
2018-06-18 14:30:00,41.9,41.9,41.88,41.89,166496.0,39.1309,39.1309,39.1122,39.1215,166496.0
2018-06-18 14:40:00,41.89,41.91,41.87,41.87,33500.0,39.1215,39.1402,39.1028,39.1028,33500.0
2018-06-18 14:50:00,41.88,41.88,41.85,41.86,46676.0,39.1122,39.1122,39.0842,39.0935,46676.0
2018-06-18 15:00:00,41.85,41.88,41.85,41.88,41492.0,39.0842,39.1122,39.0842,39.1122,41492.0
2018-06-18 15:10:00,41.88,41.89,41.87,41.88,10992.0,39.1122,39.1215,39.1028,39.1122,10992.0
2018-06-18 15:20:00,41.88,41.91,41.88,41.9,33204.0,39.1122,39.1402,39.1122,39.1309,33204.0
2018-06-18 15:30:00,41.89,41.91,41.88,41.88,23708.0,39.1215,39.1402,39.1122,39.1122,23708.0
2018-06-18 15:40:00,41.88,41.92,41.86,41.92,87676.0,39.1122,39.1495,39.0935,39.1495,87676.0
2018-06-18 15:50:00,41.92,41.93,41.9,41.91,152912.0,39.1495,39.1589,39.1309,39.1402,152912.0
2018-06-19 09:30:00,41.48,41.59,41.45,41.58,74180.0,38.7386,38.8413,38.7106,38.832,74180.0
2018-06-19 09:40:00,41.57,41.6,41.53,41.58,59960.0,38.8227,38.8507,38.7853,38.832,59960.0
2018-06-19 09:50:00,41.58,41.58,41.45,41.47,77232.0,38.832,38.832,38.7106,38.7293,77232.0
2018-06-19 10:00:00,41.42,41.45,41.4,41.4,44636.0,38.6826,38.7106,38.6639,38.6639,44636.0
2018-06-19 10:10:00,41.38,41.45,41.38,41.44,533624.0,38.6452,38.7106,38.6452,38.7013,533624.0
2018-06-19 10:20:00,41.43,41.43,41.34,41.34,96496.0,38.6919,38.6919,38.6079,38.6079,96496.0
2018-06-19 10:30:00,41.33,41.37,41.31,41.35,75276.0,38.5985,38.6359,38.5798,38.6172,75276.0
2018-06-19 10:40:00,41.34,41.49,41.32,41.47,93904.0,38.6079,38.748,38.5892,38.7293,93904.0
2018-06-19 10:50:00,41.47,41.52,41.46,41.48,72284.0,38.7293,38.776,38.7199,38.7386,72284.0
2018-06-19 11:00:00,41.47,41.52,41.47,41.49,37420.0,38.7293,38.776,38.7293,38.748,37420.0
2018-06-19 11:10:00,41.51,41.56,41.48,41.55,46284.0,38.7666,38.8133,38.7386,38.804,46284.0
2018-06-19 11:20:00,41.55,41.57,41.52,41.56,29828.0,38.804,38.8227,38.776,38.8133,29828.0
2018-06-19 11:30:00,41.56,41.57,41.51,41.54,48480.0,38.8133,38.8227,38.7666,38.7946,48480.0
2018-06-19 11:40:00,41.52,41.6,41.52,41.6,41228.0,38.776,38.8507,38.776,38.8507,41228.0
2018-06-19 11:50:00,41.6,41.61,41.58,41.58,37660.0,38.8507,38.86,38.832,38.832,37660.0
2018-06-19 12:00:00,41.58,41.59,41.54,41.55,69820.0,38.832,38.8413,38.7946,38.804,69820.0
2018-06-19 12:10:00,41.55,41.55,41.52,41.54,9816.0,38.804,38.804,38.776,38.7946,9816.0
2018-06-19 12:20:00,41.54,41.56,41.52,41.54,12480.0,38.7946,38.8133,38.776,38.7946,12480.0
2018-06-19 12:30:00,41.55,41.56,41.52,41.53,14740.0,38.804,38.8133,38.776,38.7853,14740.0
2018-06-19 12:40:00,41.51,41.52,41.5,41.51,13220.0,38.7666,38.776,38.7573,38.7666,13220.0
2018-06-19 12:50:00,41.5,41.52,41.5,41.52,55484.0,38.7573,38.776,38.7573,38.776,55484.0
2018-06-19 13:00:00,41.54,41.55,41.51,41.52,18096.0,38.7946,38.804,38.7666,38.776,18096.0
2018-06-19 13:10:00,41.52,41.54,41.52,41.54,7988.0,38.776,38.7946,38.776,38.7946,7988.0
2018-06-19 13:20:00,41.54,41.54,41.51,41.51,26056.0,38.7946,38.7946,38.7666,38.7666,26056.0
2018-06-19 13:30:00,41.52,41.54,41.49,41.54,29080.0,38.776,38.7946,38.748,38.7946,29080.0
2018-06-19 13:40:00,41.55,41.59,41.55,41.59,33604.0,38.804,38.8413,38.804,38.8413,33604.0
2018-06-19 13:50:00,41.6,41.61,41.57,41.59,64448.0,38.8507,38.86,38.8227,38.8413,64448.0
2018-06-19 14:00:00,41.6,41.66,41.6,41.65,40516.0,38.8507,38.9067,38.8507,38.8974,40516.0
2018-06-19 14:10:00,41.65,41.66,41.63,41.64,54380.0,38.8974,38.9067,38.8787,38.888,54380.0
2018-06-19 14:20:00,41.64,41.67,41.63,41.63,32716.0,38.888,38.9161,38.8787,38.8787,32716.0
2018-06-19 14:30:00,41.63,41.66,41.63,41.65,123012.0,38.8787,38.9067,38.8787,38.8974,123012.0
2018-06-19 14:40:00,41.65,41.67,41.65,41.66,60888.0,38.8974,38.9161,38.8974,38.9067,60888.0
2018-06-19 14:50:00,41.66,41.71,41.65,41.69,173700.0,38.9067,38.9534,38.8974,38.9347,173700.0
2018-06-19 15:00:00,41.69,41.69,41.66,41.66,86840.0,38.9347,38.9347,38.9067,38.9067,86840.0
2018-06-19 15:10:00,41.66,41.69,41.63,41.63,63084.0,38.9067,38.9347,38.8787,38.8787,63084.0
2018-06-19 15:20:00,41.64,41.64,41.6,41.6,48112.0,38.888,38.888,38.8507,38.8507,48112.0
2018-06-19 15:30:00,41.6,41.63,41.6,41.62,24192.0,38.8507,38.8787,38.8507,38.8694,24192.0
2018-06-19 15:40:00,41.62,41.64,41.6,41.62,75592.0,38.8694,38.888,38.8507,38.8694,75592.0
2018-06-19 15:50:00,41.63,41.7,41.63,41.69,160592.0,38.8787,38.9441,38.8787,38.9347,160592.0
2018-06-20 09:30:00,41.81,41.87,41.81,41.84,163356.0,39.0468,39.1028,39.0468,39.0748,163356.0
2018-06-20 09:40:00,41.83,41.87,41.82,41.84,112172.0,39.0655,39.1028,39.0561,39.0748,112172.0
2018-06-20 09:50:00,41.84,41.9,41.83,41.88,91940.0,39.0748,39.1309,39.0655,39.1122,91940.0
2018-06-20 10:00:00,41.9,41.91,41.86,41.86,43300.0,39.1309,39.1402,39.0935,39.0935,43300.0
2018-06-20 10:10:00,41.85,41.86,41.83,41.85,76848.0,39.0842,39.0935,39.0655,39.0842,76848.0
2018-06-20 10:20:00,41.84,41.85,41.79,41.8,58384.0,39.0748,39.0842,39.0281,39.0375,58384.0
2018-06-20 10:30:00,41.8,41.84,41.77,41.83,49388.0,39.0375,39.0748,39.0094,39.0655,49388.0
2018-06-20 10:40:00,41.84,41.84,41.81,41.82,29140.0,39.0748,39.0748,39.0468,39.0561,29140.0
2018-06-20 10:50:00,41.81,41.86,41.81,41.86,837244.0,39.0468,39.0935,39.0468,39.0935,837244.0
2018-06-20 11:00:00,41.84,41.85,41.81,41.84,32308.0,39.0748,39.0842,39.0468,39.0748,32308.0
2018-06-20 11:10:00,41.85,41.85,41.81,41.83,110560.0,39.0842,39.0842,39.0468,39.0655,110560.0
2018-06-20 11:20:00,41.83,41.87,41.83,41.85,13160.0,39.0655,39.1028,39.0655,39.0842,13160.0
2018-06-20 11:30:00,41.85,41.85,41.81,41.83,24216.0,39.0842,39.0842,39.0468,39.0655,24216.0
2018-06-20 11:40:00,41.82,41.85,41.82,41.85,13348.0,39.0561,39.0842,39.0561,39.0842,13348.0
2018-06-20 11:50:00,41.85,41.89,41.85,41.89,42696.0,39.0842,39.1215,39.0842,39.1215,42696.0
2018-06-20 12:00:00,41.9,41.93,41.9,41.9,40360.0,39.1309,39.1589,39.1309,39.1309,40360.0
2018-06-20 12:10:00,41.91,41.92,41.9,41.91,19660.0,39.1402,39.1495,39.1309,39.1402,19660.0
2018-06-20 12:20:00,41.91,41.91,41.9,41.91,10432.0,39.1402,39.1402,39.1309,39.1402,10432.0
2018-06-20 12:30:00,41.92,41.94,41.91,41.94,9544.0,39.1495,39.1682,39.1402,39.1682,9544.0
2018-06-20 12:40:00,41.94,41.97,41.94,41.96,20380.0,39.1682,39.1962,39.1682,39.1869,20380.0
2018-06-20 12:50:00,41.97,41.98,41.96,41.96,7240.0,39.1962,39.2056,39.1869,39.1869,7240.0
2018-06-20 13:00:00,41.96,41.96,41.94,41.95,10108.0,39.1869,39.1869,39.1682,39.1776,10108.0
2018-06-20 13:10:00,41.93,41.93,41.93,41.93,3768.0,39.1589,39.1589,39.1589,39.1589,3768.0
2018-06-20 13:20:00,41.93,41.94,41.9,41.9,22640.0,39.1589,39.1682,39.1309,39.1309,22640.0
2018-06-20 13:30:00,41.91,41.92,41.9,41.9,19572.0,39.1402,39.1495,39.1309,39.1309,19572.0
2018-06-20 13:40:00,41.91,41.93,41.9,41.92,40936.0,39.1402,39.1589,39.1309,39.1495,40936.0
2018-06-20 13:50:00,41.92,41.94,41.92,41.94,21308.0,39.1495,39.1682,39.1495,39.1682,21308.0
2018-06-20 14:00:00,41.94,41.94,41.92,41.92,39280.0,39.1682,39.1682,39.1495,39.1495,39280.0
2018-06-20 14:10:00,41.92,41.96,41.91,41.93,47704.0,39.1495,39.1869,39.1402,39.1589,47704.0
2018-06-20 14:20:00,41.93,41.94,41.92,41.92,28724.0,39.1589,39.1682,39.1495,39.1495,28724.0
2018-06-20 14:30:00,41.93,41.93,41.91,41.91,15528.0,39.1589,39.1589,39.1402,39.1402,15528.0
2018-06-20 14:40:00,41.91,41.91,41.87,41.87,59864.0,39.1402,39.1402,39.1028,39.1028,59864.0
2018-06-20 14:50:00,41.87,41.88,41.83,41.84,85924.0,39.1028,39.1122,39.0655,39.0748,85924.0
2018-06-20 15:00:00,41.84,41.85,41.82,41.85,52088.0,39.0748,39.0842,39.0561,39.0842,52088.0
2018-06-20 15:10:00,41.85,41.87,41.85,41.87,68752.0,39.0842,39.1028,39.0842,39.1028,68752.0
2018-06-20 15:20:00,41.85,41.88,41.85,41.87,44768.0,39.0842,39.1122,39.0842,39.1028,44768.0
2018-06-20 15:30:00,41.87,41.89,41.85,41.85,69988.0,39.1028,39.1215,39.0842,39.0842,69988.0
2018-06-20 15:40:00,41.86,41.87,41.84,41.86,46120.0,39.0935,39.1028,39.0748,39.0935,46120.0
2018-06-20 15:50:00,41.86,41.87,41.81,41.83,281812.0,39.0935,39.1028,39.0468,39.0655,281812.0
2018-06-21 09:30:00,41.87,41.87,41.83,41.83,73960.0,39.1028,39.1028,39.0655,39.0655,73960.0
2018-06-21 09:40:00,41.83,41.83,41.78,41.81,3536.0,39.0655,39.0655,39.0188,39.0468,3536.0
2018-06-21 09:50:00,41.84,41.85,41.83,41.83,15728.0,39.0748,39.0842,39.0655,39.0655,15728.0
2018-06-21 10:00:00,41.81,41.82,41.63,41.63,11424.0,39.0468,39.0561,38.8787,38.8787,11424.0
2018-06-21 10:10:00,41.65,41.7,41.55,41.55,100724.0,38.8974,38.9441,38.804,38.804,100724.0
2018-06-21 10:20:00,41.53,41.56,41.49,41.55,43968.0,38.7853,38.8133,38.748,38.804,43968.0
2018-06-21 10:30:00,41.57,41.58,41.51,41.54,18360.0,38.8227,38.832,38.7666,38.7946,18360.0
2018-06-21 10:40:00,41.52,41.57,41.48,41.54,39296.0,38.776,38.8227,38.7386,38.7946,39296.0
2018-06-21 10:50:00,41.55,41.63,41.55,41.61,31508.0,38.804,38.8787,38.804,38.86,31508.0
2018-06-21 11:00:00,41.59,41.63,41.59,41.6,44504.0,38.8413,38.8787,38.8413,38.8507,44504.0
2018-06-21 11:10:00,41.6,41.66,41.6,41.65,7044.0,38.8507,38.9067,38.8507,38.8974,7044.0
2018-06-21 11:20:00,41.65,41.66,41.63,41.65,16240.0,38.8974,38.9067,38.8787,38.8974,16240.0
2018-06-21 11:30:00,41.67,41.7,41.66,41.69,21044.0,38.9161,38.9441,38.9067,38.9347,21044.0
2018-06-21 11:40:00,41.69,41.73,41.68,41.73,11076.0,38.9347,38.9721,38.9254,38.9721,11076.0
2018-06-21 11:50:00,41.73,41.75,41.7,41.7,7280.0,38.9721,38.9908,38.9441,38.9441,7280.0
2018-06-21 12:00:00,41.69,41.69,41.6,41.61,26312.0,38.9347,38.9347,38.8507,38.86,26312.0
2018-06-21 12:10:00,41.62,41.64,41.62,41.63,11412.0,38.8694,38.888,38.8694,38.8787,11412.0
2018-06-21 12:20:00,41.62,41.63,41.61,41.61,9908.0,38.8694,38.8787,38.86,38.86,9908.0
2018-06-21 12:30:00,41.61,41.61,41.55,41.55,25644.0,38.86,38.86,38.804,38.804,25644.0
2018-06-21 12:40:00,41.55,41.58,41.54,41.58,25680.0,38.804,38.832,38.7946,38.832,25680.0
2018-06-21 12:50:00,41.58,41.59,41.54,41.54,34468.0,38.832,38.8413,38.7946,38.7946,34468.0
2018-06-21 13:00:00,41.53,41.57,41.52,41.57,15688.0,38.7853,38.8227,38.776,38.8227,15688.0
2018-06-21 13:10:00,41.58,41.6,41.58,41.6,13860.0,38.832,38.8507,38.832,38.8507,13860.0
2018-06-21 13:20:00,41.61,41.64,41.6,41.63,19904.0,38.86,38.888,38.8507,38.8787,19904.0
2018-06-21 13:30:00,41.61,41.63,41.59,41.6,22552.0,38.86,38.8787,38.8413,38.8507,22552.0
2018-06-21 13:40:00,41.6,41.63,41.6,41.62,24972.0,38.8507,38.8787,38.8507,38.8694,24972.0
2018-06-21 13:50:00,41.62,41.62,41.59,41.61,19956.0,38.8694,38.8694,38.8413,38.86,19956.0
2018-06-21 14:00:00,41.62,41.66,41.6,41.65,104216.0,38.8694,38.9067,38.8507,38.8974,104216.0
2018-06-21 14:10:00,41.65,41.66,41.62,41.62,37492.0,38.8974,38.9067,38.8694,38.8694,37492.0
2018-06-21 14:20:00,41.63,41.64,41.59,41.6,19604.0,38.8787,38.888,38.8413,38.8507,19604.0
2018-06-21 14:30:00,41.6,41.64,41.6,41.61,28272.0,38.8507,38.888,38.8507,38.86,28272.0
2018-06-21 14:40:00,41.6,41.62,41.59,41.62,34952.0,38.8507,38.8694,38.8413,38.8694,34952.0
2018-06-21 14:50:00,41.6,41.61,41.56,41.56,36620.0,38.8507,38.86,38.8133,38.8133,36620.0
2018-06-21 15:00:00,41.55,41.6,41.54,41.6,194780.0,38.804,38.8507,38.7946,38.8507,194780.0
2018-06-21 15:10:00,41.58,41.58,41.52,41.53,51680.0,38.832,38.832,38.776,38.7853,51680.0
2018-06-21 15:20:00,41.53,41.58,41.47,41.56,132704.0,38.7853,38.832,38.7293,38.8133,132704.0
2018-06-21 15:30:00,41.54,41.55,41.48,41.5,80932.0,38.7946,38.804,38.7386,38.7573,80932.0
2018-06-21 15:40:00,41.48,41.52,41.45,41.52,54112.0,38.7386,38.776,38.7106,38.776,54112.0
2018-06-21 15:50:00,41.52,41.56,41.51,41.53,154792.0,38.776,38.8133,38.7666,38.7853,154792.0
2018-06-22 09:30:00,41.7,41.7,41.54,41.56,50056.0,38.9441,38.9441,38.7946,38.8133,50056.0
2018-06-22 09:40:00,41.56,41.56,41.47,41.5,89260.0,38.8133,38.8133,38.7293,38.7573,89260.0
2018-06-22 09:50:00,41.49,41.55,41.49,41.51,48796.0,38.748,38.804,38.748,38.7666,48796.0
2018-06-22 10:00:00,41.49,41.57,41.49,41.55,26560.0,38.748,38.8227,38.748,38.804,26560.0
2018-06-22 10:10:00,41.54,41.58,41.54,41.56,24680.0,38.7946,38.832,38.7946,38.8133,24680.0
2018-06-22 10:20:00,41.56,41.56,41.43,41.46,57660.0,38.8133,38.8133,38.6919,38.7199,57660.0
2018-06-22 10:30:00,41.44,41.49,41.42,41.44,119660.0,38.7013,38.748,38.6826,38.7013,119660.0
2018-06-22 10:40:00,41.44,41.48,41.43,41.45,147972.0,38.7013,38.7386,38.6919,38.7106,147972.0
2018-06-22 10:50:00,41.45,41.51,41.43,41.5,172336.0,38.7106,38.7666,38.6919,38.7573,172336.0
2018-06-22 11:00:00,41.49,41.52,41.49,41.52,47336.0,38.748,38.776,38.748,38.776,47336.0
2018-06-22 11:10:00,41.52,41.52,41.49,41.51,15892.0,38.776,38.776,38.748,38.7666,15892.0
2018-06-22 11:20:00,41.51,41.52,41.46,41.52,27620.0,38.7666,38.776,38.7199,38.776,27620.0
2018-06-22 11:30:00,41.52,41.53,41.51,41.53,22348.0,38.776,38.7853,38.7666,38.7853,22348.0
2018-06-22 11:40:00,41.53,41.56,41.53,41.55,9852.0,38.7853,38.8133,38.7853,38.804,9852.0
2018-06-22 11:50:00,41.56,41.56,41.53,41.53,11060.0,38.8133,38.8133,38.7853,38.7853,11060.0
2018-06-22 12:00:00,41.54,41.55,41.52,41.54,16060.0,38.7946,38.804,38.776,38.7946,16060.0
2018-06-22 12:10:00,41.56,41.59,41.55,41.55,15432.0,38.8133,38.8413,38.804,38.804,15432.0
2018-06-22 12:20:00,41.55,41.56,41.54,41.55,7640.0,38.804,38.8133,38.7946,38.804,7640.0
2018-06-22 12:30:00,41.55,41.55,41.53,41.53,10332.0,38.804,38.804,38.7853,38.7853,10332.0
2018-06-22 12:40:00,41.53,41.56,41.53,41.56,19424.0,38.7853,38.8133,38.7853,38.8133,19424.0
2018-06-22 12:50:00,41.56,41.57,41.55,41.57,9060.0,38.8133,38.8227,38.804,38.8227,9060.0
2018-06-22 13:00:00,41.57,41.59,41.57,41.59,9288.0,38.8227,38.8413,38.8227,38.8413,9288.0
2018-06-22 13:10:00,41.59,41.59,41.58,41.58,10660.0,38.8413,38.8413,38.832,38.832,10660.0
2018-06-22 13:20:00,41.58,41.6,41.58,41.6,23280.0,38.832,38.8507,38.832,38.8507,23280.0
2018-06-22 13:30:00,41.6,41.6,41.58,41.6,47348.0,38.8507,38.8507,38.832,38.8507,47348.0
2018-06-22 13:40:00,41.6,41.61,41.6,41.6,39304.0,38.8507,38.86,38.8507,38.8507,39304.0
2018-06-22 13:50:00,41.61,41.62,41.6,41.6,17008.0,38.86,38.8694,38.8507,38.8507,17008.0
2018-06-22 14:00:00,41.61,41.62,41.59,41.6,59764.0,38.86,38.8694,38.8413,38.8507,59764.0
2018-06-22 14:10:00,41.6,41.6,41.59,41.59,48924.0,38.8507,38.8507,38.8413,38.8413,48924.0
2018-06-22 14:20:00,41.59,41.59,41.56,41.57,17284.0,38.8413,38.8413,38.8133,38.8227,17284.0
2018-06-22 14:30:00,41.57,41.57,41.55,41.57,12816.0,38.8227,38.8227,38.804,38.8227,12816.0
2018-06-22 14:40:00,41.57,41.61,41.57,41.6,38160.0,38.8227,38.86,38.8227,38.8507,38160.0
2018-06-22 14:50:00,41.6,41.62,41.6,41.6,44880.0,38.8507,38.8694,38.8507,38.8507,44880.0
2018-06-22 15:00:00,41.6,41.6,41.59,41.59,7388.0,38.8507,38.8507,38.8413,38.8413,7388.0
2018-06-22 15:10:00,41.59,41.61,41.59,41.59,21552.0,38.8413,38.86,38.8413,38.8413,21552.0
2018-06-22 15:20:00,41.58,41.6,41.58,41.59,21472.0,38.832,38.8507,38.832,38.8413,21472.0
2018-06-22 15:30:00,41.58,41.6,41.57,41.58,15584.0,38.832,38.8507,38.8227,38.832,15584.0
2018-06-22 15:40:00,41.58,41.6,41.58,41.58,30816.0,38.832,38.8507,38.832,38.832,30816.0
2018-06-22 15:50:00,41.57,41.6,41.45,41.48,211052.0,38.8227,38.8507,38.7106,38.7386,211052.0
2018-06-25 09:30:00,41.22,41.26,41.07,41.07,181764.0,38.4958,38.5332,38.3557,38.3557,181764.0
2018-06-25 09:40:00,41.07,41.09,40.96,41.0,74772.0,38.3557,38.3744,38.253,38.2903,74772.0
2018-06-25 09:50:00,40.99,41.05,40.98,40.99,90424.0,38.281,38.337,38.2717,38.281,90424.0
2018-06-25 10:00:00,40.98,41.02,40.9,40.91,197900.0,38.2717,38.309,38.1969,38.2063,197900.0
2018-06-25 10:10:00,40.91,40.92,40.82,40.83,98932.0,38.2063,38.2156,38.1222,38.1316,98932.0
2018-06-25 10:20:00,40.83,40.93,40.81,40.91,269688.0,38.1316,38.225,38.1129,38.2063,269688.0
2018-06-25 10:30:00,40.91,40.96,40.87,40.94,163056.0,38.2063,38.253,38.1689,38.2343,163056.0
2018-06-25 10:40:00,40.92,40.99,40.91,40.99,73132.0,38.2156,38.281,38.2063,38.281,73132.0
2018-06-25 10:50:00,40.97,41.0,40.85,40.88,91284.0,38.2623,38.2903,38.1503,38.1783,91284.0
2018-06-25 11:00:00,40.88,40.9,40.82,40.83,50980.0,38.1783,38.1969,38.1222,38.1316,50980.0
2018-06-25 11:10:00,40.83,40.88,40.8,40.8,75564.0,38.1316,38.1783,38.1036,38.1036,75564.0
2018-06-25 11:20:00,40.81,40.81,40.72,40.72,97116.0,38.1129,38.1129,38.0288,38.0288,97116.0
2018-06-25 11:30:00,40.72,40.72,40.66,40.66,76168.0,38.0288,38.0288,37.9728,37.9728,76168.0
2018-06-25 11:40:00,40.66,40.76,40.66,40.76,180292.0,37.9728,38.0662,37.9728,38.0662,180292.0
2018-06-25 11:50:00,40.76,40.77,40.71,40.72,36112.0,38.0662,38.0755,38.0195,38.0288,36112.0
2018-06-25 12:00:00,40.72,40.72,40.55,40.55,272596.0,38.0288,38.0288,37.8701,37.8701,272596.0
2018-06-25 12:10:00,40.56,40.59,40.49,40.58,185592.0,37.8794,37.9074,37.814,37.8981,185592.0
2018-06-25 12:20:00,40.56,40.66,40.55,40.65,72488.0,37.8794,37.9728,37.8701,37.9635,72488.0
2018-06-25 12:30:00,40.65,40.66,40.57,40.59,83700.0,37.9635,37.9728,37.8888,37.9074,83700.0
2018-06-25 12:40:00,40.6,40.67,40.6,40.6,107600.0,37.9168,37.9821,37.9168,37.9168,107600.0
2018-06-25 12:50:00,40.61,40.69,40.59,40.69,55228.0,37.9261,38.0008,37.9074,38.0008,55228.0
2018-06-25 13:00:00,40.69,40.69,40.6,40.64,68860.0,38.0008,38.0008,37.9168,37.9541,68860.0
2018-06-25 13:10:00,40.65,40.65,40.55,40.57,48920.0,37.9635,37.9635,37.8701,37.8888,48920.0
2018-06-25 13:20:00,40.57,40.63,40.56,40.61,69748.0,37.8888,37.9448,37.8794,37.9261,69748.0
2018-06-25 13:30:00,40.63,40.7,40.63,40.69,23304.0,37.9448,38.0102,37.9448,38.0008,23304.0
2018-06-25 13:40:00,40.71,40.77,40.69,40.74,45488.0,38.0195,38.0755,38.0008,38.0475,45488.0
2018-06-25 13:50:00,40.73,40.74,40.68,40.68,69624.0,38.0382,38.0475,37.9915,37.9915,69624.0
2018-06-25 14:00:00,40.68,40.71,40.65,40.66,19592.0,37.9915,38.0195,37.9635,37.9728,19592.0
2018-06-25 14:10:00,40.65,40.67,40.63,40.63,47008.0,37.9635,37.9821,37.9448,37.9448,47008.0
2018-06-25 14:20:00,40.63,40.64,40.62,40.64,11920.0,37.9448,37.9541,37.9355,37.9541,11920.0
2018-06-25 14:30:00,40.63,40.63,40.53,40.53,81608.0,37.9448,37.9448,37.8514,37.8514,81608.0
2018-06-25 14:40:00,40.52,40.55,40.49,40.51,59788.0,37.8421,37.8701,37.814,37.8327,59788.0
2018-06-25 14:50:00,40.49,40.52,40.44,40.51,128576.0,37.814,37.8421,37.7673,37.8327,128576.0
2018-06-25 15:00:00,40.52,40.54,40.49,40.5,57732.0,37.8421,37.8607,37.814,37.8234,57732.0
2018-06-25 15:10:00,40.51,40.58,40.48,40.57,153392.0,37.8327,37.8981,37.8047,37.8888,153392.0
2018-06-25 15:20:00,40.57,40.59,40.55,40.56,181064.0,37.8888,37.9074,37.8701,37.8794,181064.0
2018-06-25 15:30:00,40.56,40.75,40.52,40.75,296848.0,37.8794,38.0569,37.8421,38.0569,296848.0
2018-06-25 15:40:00,40.74,40.81,40.71,40.74,139536.0,38.0475,38.1129,38.0195,38.0475,139536.0
2018-06-25 15:50:00,40.74,40.83,40.72,40.75,314728.0,38.0475,38.1316,38.0288,38.0569,314728.0
2018-06-26 09:30:00,40.75,40.82,40.67,40.7,136092.0,38.169,38.2345,38.094,38.1221,136092.0
2018-06-26 09:40:00,40.73,40.86,40.73,40.86,83852.0,38.1502,38.272,38.1502,38.272,83852.0
2018-06-26 09:50:00,40.86,40.86,40.75,40.81,41772.0,38.272,38.272,38.169,38.2252,41772.0
2018-06-26 10:00:00,40.8,40.87,40.8,40.82,32780.0,38.2158,38.2814,38.2158,38.2345,32780.0
2018-06-26 10:10:00,40.85,40.91,40.83,40.85,69760.0,38.2626,38.3188,38.2439,38.2626,69760.0
2018-06-26 10:20:00,40.85,40.85,40.79,40.79,49864.0,38.2626,38.2626,38.2064,38.2064,49864.0
2018-06-26 10:30:00,40.8,40.81,40.74,40.77,26340.0,38.2158,38.2252,38.1596,38.1877,26340.0
2018-06-26 10:40:00,40.75,40.77,40.67,40.73,19796.0,38.169,38.1877,38.094,38.1502,19796.0
2018-06-26 10:50:00,40.74,40.78,40.74,40.76,22664.0,38.1596,38.1971,38.1596,38.1783,22664.0
2018-06-26 11:00:00,40.75,40.78,40.75,40.77,17988.0,38.169,38.1971,38.169,38.1877,17988.0
2018-06-26 11:10:00,40.8,40.81,40.77,40.77,11504.0,38.2158,38.2252,38.1877,38.1877,11504.0
2018-06-26 11:20:00,40.79,40.79,40.75,40.75,22052.0,38.2064,38.2064,38.169,38.169,22052.0
2018-06-26 11:30:00,40.75,40.76,40.72,40.75,26912.0,38.169,38.1783,38.1409,38.169,26912.0
2018-06-26 11:40:00,40.76,40.8,40.74,40.76,24468.0,38.1783,38.2158,38.1596,38.1783,24468.0
2018-06-26 11:50:00,40.75,40.8,40.75,40.8,11716.0,38.169,38.2158,38.169,38.2158,11716.0
2018-06-26 12:00:00,40.8,40.86,40.8,40.85,147408.0,38.2158,38.272,38.2158,38.2626,147408.0
2018-06-26 12:10:00,40.85,40.89,40.83,40.84,61424.0,38.2626,38.3001,38.2439,38.2533,61424.0
2018-06-26 12:20:00,40.86,40.87,40.84,40.85,29124.0,38.272,38.2814,38.2533,38.2626,29124.0
2018-06-26 12:30:00,40.88,40.88,40.85,40.87,13752.0,38.2907,38.2907,38.2626,38.2814,13752.0
2018-06-26 12:40:00,40.87,40.9,40.83,40.85,27412.0,38.2814,38.3095,38.2439,38.2626,27412.0
2018-06-26 12:50:00,40.86,40.9,40.85,40.89,6672.0,38.272,38.3095,38.2626,38.3001,6672.0
2018-06-26 13:00:00,40.88,40.93,40.88,40.93,23784.0,38.2907,38.3376,38.2907,38.3376,23784.0
2018-06-26 13:10:00,40.93,40.98,40.93,40.98,33028.0,38.3376,38.3844,38.3376,38.3844,33028.0
2018-06-26 13:20:00,40.97,40.98,40.94,40.96,33380.0,38.375,38.3844,38.3469,38.3657,33380.0
2018-06-26 13:30:00,40.96,40.98,40.95,40.98,11904.0,38.3657,38.3844,38.3563,38.3844,11904.0
2018-06-26 13:40:00,40.97,40.98,40.94,40.95,14268.0,38.375,38.3844,38.3469,38.3563,14268.0
2018-06-26 13:50:00,40.93,40.94,40.92,40.93,15496.0,38.3376,38.3469,38.3282,38.3376,15496.0
2018-06-26 14:00:00,40.94,40.94,40.89,40.89,31268.0,38.3469,38.3469,38.3001,38.3001,31268.0
2018-06-26 14:10:00,40.89,40.9,40.88,40.88,22312.0,38.3001,38.3095,38.2907,38.2907,22312.0
2018-06-26 14:20:00,40.88,40.9,40.87,40.88,21528.0,38.2907,38.3095,38.2814,38.2907,21528.0
2018-06-26 14:30:00,40.87,40.92,40.87,40.92,20592.0,38.2814,38.3282,38.2814,38.3282,20592.0
2018-06-26 14:40:00,40.92,40.93,40.88,40.89,24220.0,38.3282,38.3376,38.2907,38.3001,24220.0
2018-06-26 14:50:00,40.9,40.91,40.87,40.87,23396.0,38.3095,38.3188,38.2814,38.2814,23396.0
2018-06-26 15:00:00,40.87,40.88,40.83,40.84,57480.0,38.2814,38.2907,38.2439,38.2533,57480.0
2018-06-26 15:10:00,40.84,40.85,40.81,40.81,40972.0,38.2533,38.2626,38.2252,38.2252,40972.0
2018-06-26 15:20:00,40.81,40.82,40.79,40.8,201456.0,38.2252,38.2345,38.2064,38.2158,201456.0
2018-06-26 15:30:00,40.81,40.88,40.8,40.86,93940.0,38.2252,38.2907,38.2158,38.272,93940.0
2018-06-26 15:40:00,40.85,40.86,40.79,40.79,66952.0,38.2626,38.272,38.2064,38.2064,66952.0
2018-06-26 15:50:00,40.78,40.78,40.74,40.77,189716.0,38.1971,38.1971,38.1596,38.1877,189716.0
2018-06-27 09:30:00,40.88,40.96,40.88,40.9,167884.0,38.2907,38.3657,38.2907,38.3095,167884.0
2018-06-27 09:40:00,40.89,40.97,40.85,40.97,95372.0,38.3001,38.375,38.2626,38.375,95372.0
2018-06-27 09:50:00,40.96,41.01,40.96,41.01,41844.0,38.3657,38.4125,38.3657,38.4125,41844.0
2018-06-27 10:00:00,41.0,41.0,40.94,40.97,32320.0,38.4031,38.4031,38.3469,38.375,32320.0
2018-06-27 10:10:00,40.98,41.04,40.98,41.01,26212.0,38.3844,38.4406,38.3844,38.4125,26212.0
2018-06-27 10:20:00,41.01,41.03,41.01,41.01,15900.0,38.4125,38.4312,38.4125,38.4125,15900.0
2018-06-27 10:30:00,41.02,41.08,41.01,41.08,54792.0,38.4219,38.4781,38.4125,38.4781,54792.0
2018-06-27 10:40:00,41.1,41.1,41.02,41.02,83908.0,38.4968,38.4968,38.4219,38.4219,83908.0
2018-06-27 10:50:00,41.02,41.03,40.99,40.99,43516.0,38.4219,38.4312,38.3938,38.3938,43516.0
2018-06-27 11:00:00,40.98,41.02,40.88,40.93,266712.0,38.3844,38.4219,38.2907,38.3376,266712.0
2018-06-27 11:10:00,40.93,40.95,40.87,40.95,165916.0,38.3376,38.3563,38.2814,38.3563,165916.0
2018-06-27 11:20:00,40.95,40.95,40.82,40.82,173984.0,38.3563,38.3563,38.2345,38.2345,173984.0
2018-06-27 11:30:00,40.81,40.88,40.78,40.88,100424.0,38.2252,38.2907,38.1971,38.2907,100424.0
2018-06-27 11:40:00,40.85,40.91,40.84,40.91,122084.0,38.2626,38.3188,38.2533,38.3188,122084.0
2018-06-27 11:50:00,40.9,40.92,40.87,40.91,116636.0,38.3095,38.3282,38.2814,38.3188,116636.0
2018-06-27 12:00:00,40.9,40.94,40.9,40.94,21300.0,38.3095,38.3469,38.3095,38.3469,21300.0
2018-06-27 12:10:00,40.93,40.96,40.91,40.96,34776.0,38.3376,38.3657,38.3188,38.3657,34776.0
2018-06-27 12:20:00,40.95,40.95,40.86,40.86,28352.0,38.3563,38.3563,38.272,38.272,28352.0
2018-06-27 12:30:00,40.86,40.86,40.79,40.8,53692.0,38.272,38.272,38.2064,38.2158,53692.0
2018-06-27 12:40:00,40.8,40.8,40.73,40.78,59204.0,38.2158,38.2158,38.1502,38.1971,59204.0
2018-06-27 12:50:00,40.78,40.8,40.71,40.71,54392.0,38.1971,38.2158,38.1315,38.1315,54392.0
2018-06-27 13:00:00,40.71,40.74,40.63,40.64,100436.0,38.1315,38.1596,38.0566,38.0659,100436.0
2018-06-27 13:10:00,40.65,40.66,40.52,40.52,170972.0,38.0753,38.0847,37.9535,37.9535,170972.0
2018-06-27 13:20:00,40.51,40.59,40.51,40.58,54472.0,37.9442,38.0191,37.9442,38.0097,54472.0
2018-06-27 13:30:00,40.57,40.61,40.54,40.59,46268.0,38.0004,38.0378,37.9723,38.0191,46268.0
2018-06-27 13:40:00,40.59,40.63,40.53,40.53,40272.0,38.0191,38.0566,37.9629,37.9629,40272.0
2018-06-27 13:50:00,40.49,40.56,40.48,40.54,63740.0,37.9254,37.991,37.9161,37.9723,63740.0
2018-06-27 14:00:00,40.55,40.6,40.49,40.49,49632.0,37.9816,38.0285,37.9254,37.9254,49632.0
2018-06-27 14:10:00,40.49,40.54,40.47,40.54,91096.0,37.9254,37.9723,37.9067,37.9723,91096.0
2018-06-27 14:20:00,40.55,40.58,40.51,40.51,32144.0,37.9816,38.0097,37.9442,37.9442,32144.0
2018-06-27 14:30:00,40.49,40.59,40.49,40.56,86256.0,37.9254,38.0191,37.9254,37.991,86256.0
2018-06-27 14:40:00,40.59,40.59,40.54,40.54,112200.0,38.0191,38.0191,37.9723,37.9723,112200.0
2018-06-27 14:50:00,40.54,40.54,40.43,40.44,84716.0,37.9723,37.9723,37.8692,37.8786,84716.0
2018-06-27 15:00:00,40.45,40.47,40.4,40.4,87916.0,37.888,37.9067,37.8411,37.8411,87916.0
2018-06-27 15:10:00,40.4,40.43,40.33,40.41,139416.0,37.8411,37.8692,37.7756,37.8505,139416.0
2018-06-27 15:20:00,40.41,40.52,40.4,40.51,126844.0,37.8505,37.9535,37.8411,37.9442,126844.0
2018-06-27 15:30:00,40.5,40.54,40.46,40.47,74416.0,37.9348,37.9723,37.8973,37.9067,74416.0
2018-06-27 15:40:00,40.47,40.53,40.36,40.36,123672.0,37.9067,37.9629,37.8037,37.8037,123672.0
2018-06-27 15:50:00,40.36,40.41,40.27,40.27,429752.0,37.8037,37.8505,37.7194,37.7194,429752.0
2018-06-28 09:30:00,40.26,40.4,40.26,40.36,87924.0,37.71,37.8411,37.71,37.8037,87924.0
2018-06-28 09:40:00,40.35,40.41,40.2,40.22,104260.0,37.7943,37.8505,37.6538,37.6725,104260.0
2018-06-28 09:50:00,40.23,40.42,40.21,40.37,112940.0,37.6819,37.8599,37.6632,37.813,112940.0
2018-06-28 10:00:00,40.37,40.42,40.3,40.35,81300.0,37.813,37.8599,37.7475,37.7943,81300.0
2018-06-28 10:10:00,40.35,40.35,40.26,40.28,231172.0,37.7943,37.7943,37.71,37.7287,231172.0
2018-06-28 10:20:00,40.27,40.38,40.24,40.3,93704.0,37.7194,37.8224,37.6913,37.7475,93704.0
2018-06-28 10:30:00,40.29,40.3,40.19,40.29,128920.0,37.7381,37.7475,37.6444,37.7381,128920.0
2018-06-28 10:40:00,40.28,40.37,40.25,40.34,70348.0,37.7287,37.813,37.7006,37.7849,70348.0
2018-06-28 10:50:00,40.33,40.45,40.27,40.43,147792.0,37.7756,37.888,37.7194,37.8692,147792.0
2018-06-28 11:00:00,40.44,40.47,40.38,40.42,76956.0,37.8786,37.9067,37.8224,37.8599,76956.0
2018-06-28 11:10:00,40.42,40.42,40.35,40.41,47912.0,37.8599,37.8599,37.7943,37.8505,47912.0
2018-06-28 11:20:00,40.41,40.5,40.35,40.47,62688.0,37.8505,37.9348,37.7943,37.9067,62688.0
2018-06-28 11:30:00,40.48,40.53,40.47,40.52,49328.0,37.9161,37.9629,37.9067,37.9535,49328.0
2018-06-28 11:40:00,40.53,40.53,40.46,40.46,21104.0,37.9629,37.9629,37.8973,37.8973,21104.0
2018-06-28 11:50:00,40.46,40.49,40.44,40.47,14196.0,37.8973,37.9254,37.8786,37.9067,14196.0
2018-06-28 12:00:00,40.5,40.5,40.4,40.4,50172.0,37.9348,37.9348,37.8411,37.8411,50172.0
2018-06-28 12:10:00,40.39,40.41,40.38,40.4,32956.0,37.8318,37.8505,37.8224,37.8411,32956.0
2018-06-28 12:20:00,40.4,40.4,40.31,40.35,96444.0,37.8411,37.8411,37.7568,37.7943,96444.0
2018-06-28 12:30:00,40.35,40.36,40.31,40.35,31024.0,37.7943,37.8037,37.7568,37.7943,31024.0
2018-06-28 12:40:00,40.33,40.35,40.31,40.35,24848.0,37.7756,37.7943,37.7568,37.7943,24848.0
2018-06-28 12:50:00,40.36,40.44,40.36,40.44,46948.0,37.8037,37.8786,37.8037,37.8786,46948.0
2018-06-28 13:00:00,40.42,40.44,40.4,40.42,32720.0,37.8599,37.8786,37.8411,37.8599,32720.0
2018-06-28 13:10:00,40.42,40.46,40.41,40.43,18476.0,37.8599,37.8973,37.8505,37.8692,18476.0
2018-06-28 13:20:00,40.43,40.47,40.43,40.46,28944.0,37.8692,37.9067,37.8692,37.8973,28944.0
2018-06-28 13:30:00,40.46,40.49,40.45,40.47,72156.0,37.8973,37.9254,37.888,37.9067,72156.0
2018-06-28 13:40:00,40.45,40.49,40.45,40.45,25312.0,37.888,37.9254,37.888,37.888,25312.0
2018-06-28 13:50:00,40.45,40.5,40.45,40.49,29052.0,37.888,37.9348,37.888,37.9254,29052.0
2018-06-28 14:00:00,40.5,40.53,40.48,40.52,67288.0,37.9348,37.9629,37.9161,37.9535,67288.0
2018-06-28 14:10:00,40.5,40.51,40.47,40.5,61432.0,37.9348,37.9442,37.9067,37.9348,61432.0
2018-06-28 14:20:00,40.52,40.58,40.52,40.58,81064.0,37.9535,38.0097,37.9535,38.0097,81064.0
2018-06-28 14:30:00,40.58,40.59,40.57,40.57,35872.0,38.0097,38.0191,38.0004,38.0004,35872.0
2018-06-28 14:40:00,40.57,40.62,40.57,40.6,139072.0,38.0004,38.0472,38.0004,38.0285,139072.0
2018-06-28 14:50:00,40.6,40.68,40.6,40.68,37856.0,38.0285,38.1034,38.0285,38.1034,37856.0
2018-06-28 15:00:00,40.67,40.7,40.64,40.68,51620.0,38.094,38.1221,38.0659,38.1034,51620.0
2018-06-28 15:10:00,40.68,40.74,40.68,40.73,28160.0,38.1034,38.1596,38.1034,38.1502,28160.0
2018-06-28 15:20:00,40.72,40.74,40.69,40.69,110808.0,38.1409,38.1596,38.1128,38.1128,110808.0
2018-06-28 15:30:00,40.67,40.68,40.63,40.63,85516.0,38.094,38.1034,38.0566,38.0566,85516.0
2018-06-28 15:40:00,40.63,40.65,40.62,40.65,50616.0,38.0566,38.0753,38.0472,38.0753,50616.0
2018-06-28 15:50:00,40.65,40.65,40.58,40.61,293632.0,38.0753,38.0753,38.0097,38.0378,293632.0
2018-06-29 09:30:00,40.8,40.85,40.8,40.85,82400.0,38.2158,38.2626,38.2158,38.2626,82400.0
2018-06-29 09:40:00,40.87,40.93,40.87,40.9,23848.0,38.2814,38.3376,38.2814,38.3095,23848.0
2018-06-29 09:50:00,40.9,40.9,40.87,40.9,43292.0,38.3095,38.3095,38.2814,38.3095,43292.0
2018-06-29 10:00:00,40.91,40.96,40.9,40.93,49268.0,38.3188,38.3657,38.3095,38.3376,49268.0
2018-06-29 10:10:00,40.9,40.9,40.85,40.9,42248.0,38.3095,38.3095,38.2626,38.3095,42248.0
2018-06-29 10:20:00,40.9,40.92,40.89,40.89,15072.0,38.3095,38.3282,38.3001,38.3001,15072.0
2018-06-29 10:30:00,40.9,40.95,40.88,40.93,73772.0,38.3095,38.3563,38.2907,38.3376,73772.0
2018-06-29 10:40:00,40.94,40.97,40.94,40.96,64468.0,38.3469,38.375,38.3469,38.3657,64468.0
2018-06-29 10:50:00,40.96,41.01,40.95,40.98,23396.0,38.3657,38.4125,38.3563,38.3844,23396.0
2018-06-29 11:00:00,40.97,40.99,40.96,40.98,14832.0,38.375,38.3938,38.3657,38.3844,14832.0
2018-06-29 11:10:00,40.99,41.0,40.95,40.96,10020.0,38.3938,38.4031,38.3563,38.3657,10020.0
2018-06-29 11:20:00,40.96,40.98,40.96,40.96,10120.0,38.3657,38.3844,38.3657,38.3657,10120.0
2018-06-29 11:30:00,40.94,40.95,40.91,40.91,33388.0,38.3469,38.3563,38.3188,38.3188,33388.0
2018-06-29 11:40:00,40.92,40.95,40.92,40.94,13908.0,38.3282,38.3563,38.3282,38.3469,13908.0
2018-06-29 11:50:00,40.93,40.93,40.85,40.87,50312.0,38.3376,38.3376,38.2626,38.2814,50312.0
2018-06-29 12:00:00,40.88,40.94,40.88,40.94,61256.0,38.2907,38.3469,38.2907,38.3469,61256.0
2018-06-29 12:10:00,40.94,40.95,40.92,40.93,39104.0,38.3469,38.3563,38.3282,38.3376,39104.0
2018-06-29 12:20:00,40.93,40.95,40.91,40.92,16924.0,38.3376,38.3563,38.3188,38.3282,16924.0
2018-06-29 12:30:00,40.9,40.9,40.86,40.88,7820.0,38.3095,38.3095,38.272,38.2907,7820.0
2018-06-29 12:40:00,40.89,40.91,40.88,40.88,21780.0,38.3001,38.3188,38.2907,38.2907,21780.0
2018-06-29 12:50:00,40.87,40.88,40.82,40.86,28340.0,38.2814,38.2907,38.2345,38.272,28340.0
2018-06-29 13:00:00,40.86,40.91,40.86,40.9,22052.0,38.272,38.3188,38.272,38.3095,22052.0
2018-06-29 13:10:00,40.89,40.92,40.89,40.9,16384.0,38.3001,38.3282,38.3001,38.3095,16384.0
2018-06-29 13:20:00,40.9,40.91,40.88,40.9,20844.0,38.3095,38.3188,38.2907,38.3095,20844.0
2018-06-29 13:30:00,40.89,40.89,40.87,40.88,29848.0,38.3001,38.3001,38.2814,38.2907,29848.0
2018-06-29 13:40:00,40.89,40.94,40.89,40.92,16592.0,38.3001,38.3469,38.3001,38.3282,16592.0
2018-06-29 13:50:00,40.92,40.93,40.89,40.91,9492.0,38.3282,38.3376,38.3001,38.3188,9492.0
2018-06-29 14:00:00,40.93,40.93,40.88,40.9,71940.0,38.3376,38.3376,38.2907,38.3095,71940.0
2018-06-29 14:10:00,40.9,40.91,40.87,40.89,39536.0,38.3095,38.3188,38.2814,38.3001,39536.0
2018-06-29 14:20:00,40.88,40.9,40.88,40.9,12024.0,38.2907,38.3095,38.2907,38.3095,12024.0
2018-06-29 14:30:00,40.9,40.9,40.87,40.87,46628.0,38.3095,38.3095,38.2814,38.2814,46628.0
2018-06-29 14:40:00,40.87,40.89,40.84,40.89,20612.0,38.2814,38.3001,38.2533,38.3001,20612.0
2018-06-29 14:50:00,40.88,40.92,40.87,40.91,28188.0,38.2907,38.3282,38.2814,38.3188,28188.0
2018-06-29 15:00:00,40.92,40.95,40.92,40.92,12636.0,38.3282,38.3563,38.3282,38.3282,12636.0
2018-06-29 15:10:00,40.91,40.91,40.86,40.86,13200.0,38.3188,38.3188,38.272,38.272,13200.0
2018-06-29 15:20:00,40.85,40.88,40.82,40.86,30904.0,38.2626,38.2907,38.2345,38.272,30904.0
2018-06-29 15:30:00,40.84,40.85,40.8,40.8,56276.0,38.2533,38.2626,38.2158,38.2158,56276.0
2018-06-29 15:40:00,40.8,40.83,40.77,40.78,111992.0,38.2158,38.2439,38.1877,38.1971,111992.0
2018-06-29 15:50:00,40.77,40.77,40.65,40.65,344444.0,38.1877,38.1877,38.0753,38.0753,344444.0
2018-07-02 09:30:00,40.36,40.44,40.32,40.43,131392.0,37.8037,37.8786,37.7662,37.8692,131392.0
2018-07-02 09:40:00,40.46,40.5,40.4,40.48,118532.0,37.8973,37.9348,37.8411,37.9161,118532.0
2018-07-02 09:50:00,40.47,40.52,40.44,40.52,91080.0,37.9067,37.9535,37.8786,37.9535,91080.0
2018-07-02 10:00:00,40.51,40.56,40.49,40.54,99272.0,37.9442,37.991,37.9254,37.9723,99272.0
2018-07-02 10:10:00,40.55,40.55,40.46,40.51,187808.0,37.9816,37.9816,37.8973,37.9442,187808.0
2018-07-02 10:20:00,40.51,40.58,40.49,40.58,132040.0,37.9442,38.0097,37.9254,38.0097,132040.0
2018-07-02 10:30:00,40.6,40.61,40.57,40.61,49828.0,38.0285,38.0378,38.0004,38.0378,49828.0
2018-07-02 10:40:00,40.61,40.65,40.58,40.6,69544.0,38.0378,38.0753,38.0097,38.0285,69544.0
2018-07-02 10:50:00,40.59,40.6,40.56,40.6,169192.0,38.0191,38.0285,37.991,38.0285,169192.0
2018-07-02 11:00:00,40.61,40.69,40.61,40.65,35744.0,38.0378,38.1128,38.0378,38.0753,35744.0
2018-07-02 11:10:00,40.64,40.64,40.55,40.57,95808.0,38.0659,38.0659,37.9816,38.0004,95808.0
2018-07-02 11:20:00,40.57,40.6,40.55,40.59,112200.0,38.0004,38.0285,37.9816,38.0191,112200.0
2018-07-02 11:30:00,40.58,40.58,40.53,40.55,166584.0,38.0097,38.0097,37.9629,37.9816,166584.0
2018-07-02 11:40:00,40.54,40.55,40.52,40.52,30436.0,37.9723,37.9816,37.9535,37.9535,30436.0
2018-07-02 11:50:00,40.52,40.58,40.51,40.55,92160.0,37.9535,38.0097,37.9442,37.9816,92160.0
2018-07-02 12:00:00,40.55,40.55,40.5,40.52,198816.0,37.9816,37.9816,37.9348,37.9535,198816.0
2018-07-02 12:10:00,40.52,40.53,40.49,40.5,84424.0,37.9535,37.9629,37.9254,37.9348,84424.0
2018-07-02 12:20:00,40.51,40.55,40.51,40.54,399912.0,37.9442,37.9816,37.9442,37.9723,399912.0
2018-07-02 12:30:00,40.54,40.56,40.53,40.55,130172.0,37.9723,37.991,37.9629,37.9816,130172.0
2018-07-02 12:40:00,40.54,40.58,40.54,40.57,95168.0,37.9723,38.0097,37.9723,38.0004,95168.0
2018-07-02 12:50:00,40.57,40.58,40.56,40.56,65956.0,38.0004,38.0097,37.991,37.991,65956.0
2018-07-02 13:00:00,40.55,40.57,40.51,40.52,114992.0,37.9816,38.0004,37.9442,37.9535,114992.0
2018-07-02 13:10:00,40.52,40.52,40.47,40.49,121580.0,37.9535,37.9535,37.9067,37.9254,121580.0
2018-07-02 13:20:00,40.49,40.51,40.47,40.48,49460.0,37.9254,37.9442,37.9067,37.9161,49460.0
2018-07-02 13:30:00,40.48,40.56,40.48,40.55,25616.0,37.9161,37.991,37.9161,37.9816,25616.0
2018-07-02 13:40:00,40.55,40.65,40.55,40.64,104712.0,37.9816,38.0753,37.9816,38.0659,104712.0
2018-07-02 13:50:00,40.65,40.67,40.64,40.66,32708.0,38.0753,38.094,38.0659,38.0847,32708.0
2018-07-02 14:00:00,40.66,40.73,40.65,40.7,341964.0,38.0847,38.1502,38.0753,38.1221,341964.0
2018-07-02 14:10:00,40.69,40.76,40.69,40.75,102016.0,38.1128,38.1783,38.1128,38.169,102016.0
2018-07-02 14:20:00,40.76,40.77,40.73,40.77,90312.0,38.1783,38.1877,38.1502,38.1877,90312.0
2018-07-02 14:30:00,40.78,40.81,40.75,40.76,80024.0,38.1971,38.2252,38.169,38.1783,80024.0
2018-07-02 14:40:00,40.75,40.76,40.72,40.72,118916.0,38.169,38.1783,38.1409,38.1409,118916.0
2018-07-02 14:50:00,40.72,40.73,40.69,40.7,73244.0,38.1409,38.1502,38.1128,38.1221,73244.0
2018-07-02 15:00:00,40.7,40.71,40.68,40.69,92996.0,38.1221,38.1315,38.1034,38.1128,92996.0
2018-07-02 15:10:00,40.7,40.74,40.69,40.71,224604.0,38.1221,38.1596,38.1128,38.1315,224604.0
2018-07-02 15:20:00,40.74,40.78,40.72,40.77,127776.0,38.1596,38.1971,38.1409,38.1877,127776.0
2018-07-02 15:30:00,40.77,40.8,40.74,40.8,179104.0,38.1877,38.2158,38.1596,38.2158,179104.0
2018-07-02 15:40:00,40.8,40.83,40.77,40.82,127360.0,38.2158,38.2439,38.1877,38.2345,127360.0
2018-07-02 15:50:00,40.83,40.91,40.83,40.89,235544.0,38.2439,38.3188,38.2439,38.3001,235544.0
2018-07-03 09:30:00,41.02,41.05,40.88,40.88,82584.0,38.4219,38.45,38.2907,38.2907,82584.0
2018-07-03 09:40:00,40.9,40.93,40.89,40.92,48912.0,38.3095,38.3376,38.3001,38.3282,48912.0
2018-07-03 09:50:00,40.92,40.93,40.83,40.89,36848.0,38.3282,38.3376,38.2439,38.3001,36848.0
2018-07-03 10:00:00,40.9,40.93,40.87,40.88,79768.0,38.3095,38.3376,38.2814,38.2907,79768.0
2018-07-03 10:10:00,40.9,40.93,40.88,40.93,39992.0,38.3095,38.3376,38.2907,38.3376,39992.0
2018-07-03 10:20:00,40.92,40.93,40.9,40.93,38420.0,38.3282,38.3376,38.3095,38.3376,38420.0
2018-07-03 10:30:00,40.92,40.96,40.92,40.96,22000.0,38.3282,38.3657,38.3282,38.3657,22000.0
2018-07-03 10:40:00,40.95,40.96,40.88,40.88,138952.0,38.3563,38.3657,38.2907,38.2907,138952.0
2018-07-03 10:50:00,40.87,40.9,40.85,40.86,74292.0,38.2814,38.3095,38.2626,38.272,74292.0
2018-07-03 11:00:00,40.85,40.87,40.84,40.85,46588.0,38.2626,38.2814,38.2533,38.2626,46588.0
2018-07-03 11:10:00,40.84,40.88,40.84,40.87,38832.0,38.2533,38.2907,38.2533,38.2814,38832.0
2018-07-03 11:20:00,40.87,40.87,40.83,40.85,34328.0,38.2814,38.2814,38.2439,38.2626,34328.0
2018-07-03 11:30:00,40.86,40.88,40.85,40.88,107408.0,38.272,38.2907,38.2626,38.2907,107408.0
2018-07-03 11:40:00,40.88,40.88,40.85,40.87,44668.0,38.2907,38.2907,38.2626,38.2814,44668.0
2018-07-03 11:50:00,40.87,40.87,40.8,40.84,51460.0,38.2814,38.2814,38.2158,38.2533,51460.0
2018-07-03 12:00:00,40.85,40.85,40.81,40.82,36436.0,38.2626,38.2626,38.2252,38.2345,36436.0
2018-07-03 12:10:00,40.81,40.81,40.73,40.76,110700.0,38.2252,38.2252,38.1502,38.1783,110700.0
2018-07-03 12:20:00,40.74,40.77,40.72,40.74,82856.0,38.1596,38.1877,38.1409,38.1596,82856.0
2018-07-03 12:30:00,40.73,40.74,40.67,40.67,94120.0,38.1502,38.1596,38.094,38.094,94120.0
2018-07-03 12:40:00,40.67,40.69,40.61,40.61,72148.0,38.094,38.1128,38.0378,38.0378,72148.0
2018-07-03 12:50:00,40.62,40.62,40.54,40.58,190220.0,38.0472,38.0472,37.9723,38.0097,190220.0
2018-07-05 09:30:00,40.83,40.85,40.81,40.85,93564.0,38.2439,38.2626,38.2252,38.2626,93564.0
2018-07-05 09:40:00,40.87,40.88,40.81,40.82,75324.0,38.2814,38.2907,38.2252,38.2345,75324.0
2018-07-05 09:50:00,40.85,40.85,40.76,40.77,45592.0,38.2626,38.2626,38.1783,38.1877,45592.0
2018-07-05 10:00:00,40.78,40.82,40.77,40.81,54648.0,38.1971,38.2345,38.1877,38.2252,54648.0
2018-07-05 10:10:00,40.8,40.81,40.73,40.74,94864.0,38.2158,38.2252,38.1502,38.1596,94864.0
2018-07-05 10:20:00,40.74,40.76,40.71,40.72,27004.0,38.1596,38.1783,38.1315,38.1409,27004.0
2018-07-05 10:30:00,40.74,40.74,40.69,40.69,74116.0,38.1596,38.1596,38.1128,38.1128,74116.0
2018-07-05 10:40:00,40.69,40.75,40.69,40.73,14636.0,38.1128,38.169,38.1128,38.1502,14636.0
2018-07-05 10:50:00,40.73,40.73,40.63,40.67,81360.0,38.1502,38.1502,38.0566,38.094,81360.0
2018-07-05 11:00:00,40.66,40.7,40.64,40.7,40760.0,38.0847,38.1221,38.0659,38.1221,40760.0
2018-07-05 11:10:00,40.7,40.75,40.7,40.75,52152.0,38.1221,38.169,38.1221,38.169,52152.0
2018-07-05 11:20:00,40.76,40.81,40.75,40.79,65512.0,38.1783,38.2252,38.169,38.2064,65512.0
2018-07-05 11:30:00,40.79,40.83,40.78,40.81,26180.0,38.2064,38.2439,38.1971,38.2252,26180.0
2018-07-05 11:40:00,40.82,40.85,40.8,40.85,31244.0,38.2345,38.2626,38.2158,38.2626,31244.0
2018-07-05 11:50:00,40.84,40.87,40.84,40.85,46204.0,38.2533,38.2814,38.2533,38.2626,46204.0
2018-07-05 12:00:00,40.84,40.92,40.84,40.91,36516.0,38.2533,38.3282,38.2533,38.3188,36516.0
2018-07-05 12:10:00,40.9,40.95,40.9,40.94,34676.0,38.3095,38.3563,38.3095,38.3469,34676.0
2018-07-05 12:20:00,40.93,40.94,40.9,40.92,17236.0,38.3376,38.3469,38.3095,38.3282,17236.0
2018-07-05 12:30:00,40.92,40.93,40.91,40.92,19840.0,38.3282,38.3376,38.3188,38.3282,19840.0
2018-07-05 12:40:00,40.92,40.94,40.89,40.89,34012.0,38.3282,38.3469,38.3001,38.3001,34012.0
2018-07-05 12:50:00,40.89,40.94,40.89,40.93,42224.0,38.3001,38.3469,38.3001,38.3376,42224.0
2018-07-05 13:00:00,40.93,40.97,40.93,40.95,36640.0,38.3376,38.375,38.3376,38.3563,36640.0
2018-07-05 13:10:00,40.94,40.97,40.94,40.97,13688.0,38.3469,38.375,38.3469,38.375,13688.0
2018-07-05 13:20:00,40.97,40.97,40.95,40.96,34308.0,38.375,38.375,38.3563,38.3657,34308.0
2018-07-05 13:30:00,40.96,40.96,40.91,40.92,83528.0,38.3657,38.3657,38.3188,38.3282,83528.0
2018-07-05 13:40:00,40.9,40.94,40.9,40.94,19836.0,38.3095,38.3469,38.3095,38.3469,19836.0
2018-07-05 13:50:00,40.93,40.93,40.89,40.91,49948.0,38.3376,38.3376,38.3001,38.3188,49948.0
2018-07-05 14:00:00,40.95,40.98,40.84,40.85,92112.0,38.3563,38.3844,38.2533,38.2626,92112.0
2018-07-05 14:10:00,40.84,40.88,40.8,40.88,48772.0,38.2533,38.2907,38.2158,38.2907,48772.0
2018-07-05 14:20:00,40.87,40.9,40.86,40.9,26884.0,38.2814,38.3095,38.272,38.3095,26884.0
2018-07-05 14:30:00,40.9,40.94,40.9,40.9,23044.0,38.3095,38.3469,38.3095,38.3095,23044.0
2018-07-05 14:40:00,40.91,40.93,40.88,40.91,62620.0,38.3188,38.3376,38.2907,38.3188,62620.0
2018-07-05 14:50:00,40.91,40.94,40.9,40.94,78488.0,38.3188,38.3469,38.3095,38.3469,78488.0
2018-07-05 15:00:00,40.94,41.0,40.93,40.97,43900.0,38.3469,38.4031,38.3376,38.375,43900.0
2018-07-05 15:10:00,40.97,40.98,40.95,40.98,76288.0,38.375,38.3844,38.3563,38.3844,76288.0
2018-07-05 15:20:00,40.98,40.98,40.94,40.96,64472.0,38.3844,38.3844,38.3469,38.3657,64472.0
2018-07-05 15:30:00,40.96,40.98,40.94,40.97,101540.0,38.3657,38.3844,38.3469,38.375,101540.0
2018-07-05 15:40:00,40.96,40.99,40.96,40.97,67780.0,38.3657,38.3938,38.3657,38.375,67780.0
2018-07-05 15:50:00,40.95,41.02,40.95,41.01,205364.0,38.3563,38.4219,38.3563,38.4125,205364.0
2018-07-06 09:30:00,41.05,41.09,41.0,41.08,48288.0,38.45,38.4874,38.4031,38.4781,48288.0
2018-07-06 09:40:00,41.12,41.14,41.08,41.08,50892.0,38.5155,38.5343,38.4781,38.4781,50892.0
2018-07-06 09:50:00,41.07,41.16,41.06,41.15,38772.0,38.4687,38.553,38.4593,38.5436,38772.0
2018-07-06 10:00:00,41.14,41.17,41.13,41.16,22288.0,38.5343,38.5624,38.5249,38.553,22288.0
2018-07-06 10:10:00,41.17,41.18,41.15,41.15,37684.0,38.5624,38.5717,38.5436,38.5436,37684.0
2018-07-06 10:20:00,41.12,41.17,41.12,41.17,3820.0,38.5155,38.5624,38.5155,38.5624,3820.0
2018-07-06 10:30:00,41.17,41.17,41.13,41.16,12984.0,38.5624,38.5624,38.5249,38.553,12984.0
2018-07-06 10:40:00,41.18,41.22,41.18,41.2,79976.0,38.5717,38.6092,38.5717,38.5905,79976.0
2018-07-06 10:50:00,41.19,41.25,41.19,41.23,10564.0,38.5811,38.6373,38.5811,38.6186,10564.0
2018-07-06 11:00:00,41.23,41.3,41.23,41.3,55580.0,38.6186,38.6841,38.6186,38.6841,55580.0
2018-07-06 11:10:00,41.29,41.33,41.29,41.33,83064.0,38.6748,38.7122,38.6748,38.7122,83064.0
2018-07-06 11:20:00,41.33,41.35,41.31,41.35,38328.0,38.7122,38.731,38.6935,38.731,38328.0
2018-07-06 11:30:00,41.35,41.41,41.34,41.41,38136.0,38.731,38.7872,38.7216,38.7872,38136.0
2018-07-06 11:40:00,41.42,41.43,41.4,41.42,33232.0,38.7965,38.8059,38.7778,38.7965,33232.0
2018-07-06 11:50:00,41.42,41.42,41.38,41.39,22396.0,38.7965,38.7965,38.7591,38.7684,22396.0
2018-07-06 12:00:00,41.41,41.44,41.4,41.42,67876.0,38.7872,38.8153,38.7778,38.7965,67876.0
2018-07-06 12:10:00,41.43,41.43,41.42,41.42,30188.0,38.8059,38.8059,38.7965,38.7965,30188.0
2018-07-06 12:20:00,41.43,41.46,41.41,41.45,118632.0,38.8059,38.834,38.7872,38.8246,118632.0
2018-07-06 12:30:00,41.44,41.45,41.43,41.45,34988.0,38.8153,38.8246,38.8059,38.8246,34988.0
2018-07-06 12:40:00,41.45,41.45,41.4,41.4,16868.0,38.8246,38.8246,38.7778,38.7778,16868.0
2018-07-06 12:50:00,41.4,41.41,41.39,41.41,88440.0,38.7778,38.7872,38.7684,38.7872,88440.0
2018-07-06 13:00:00,41.41,41.44,41.41,41.43,69420.0,38.7872,38.8153,38.7872,38.8059,69420.0
2018-07-06 13:10:00,41.43,41.44,41.42,41.44,28596.0,38.8059,38.8153,38.7965,38.8153,28596.0
2018-07-06 13:20:00,41.44,41.44,41.42,41.43,19572.0,38.8153,38.8153,38.7965,38.8059,19572.0
2018-07-06 13:30:00,41.43,41.44,41.42,41.44,33984.0,38.8059,38.8153,38.7965,38.8153,33984.0
2018-07-06 13:40:00,41.44,41.45,41.41,41.42,31212.0,38.8153,38.8246,38.7872,38.7965,31212.0
2018-07-06 13:50:00,41.42,41.44,41.42,41.43,40600.0,38.7965,38.8153,38.7965,38.8059,40600.0
2018-07-06 14:00:00,41.42,41.42,41.4,41.42,50044.0,38.7965,38.7965,38.7778,38.7965,50044.0
2018-07-06 14:10:00,41.43,41.43,41.42,41.42,57464.0,38.8059,38.8059,38.7965,38.7965,57464.0
2018-07-06 14:20:00,41.42,41.43,41.41,41.43,20596.0,38.7965,38.8059,38.7872,38.8059,20596.0
2018-07-06 14:30:00,41.42,41.43,41.38,41.38,99080.0,38.7965,38.8059,38.7591,38.7591,99080.0
2018-07-06 14:40:00,41.38,41.42,41.38,41.42,32120.0,38.7591,38.7965,38.7591,38.7965,32120.0
2018-07-06 14:50:00,41.42,41.45,41.41,41.44,41384.0,38.7965,38.8246,38.7872,38.8153,41384.0
2018-07-06 15:00:00,41.44,41.46,41.44,41.46,32060.0,38.8153,38.834,38.8153,38.834,32060.0
2018-07-06 15:10:00,41.46,41.46,41.44,41.45,28676.0,38.834,38.834,38.8153,38.8246,28676.0
2018-07-06 15:20:00,41.46,41.49,41.45,41.49,96852.0,38.834,38.8621,38.8246,38.8621,96852.0
2018-07-06 15:30:00,41.48,41.49,41.44,41.46,28120.0,38.8527,38.8621,38.8153,38.834,28120.0
2018-07-06 15:40:00,41.45,41.45,41.36,41.38,89948.0,38.8246,38.8246,38.7403,38.7591,89948.0
2018-07-06 15:50:00,41.37,41.46,41.35,41.43,235588.0,38.7497,38.834,38.731,38.8059,235588.0
2018-07-09 09:30:00,41.67,41.7,41.59,41.68,62820.0,39.0307,39.0588,38.9558,39.0401,62820.0
2018-07-09 09:40:00,41.7,41.7,41.67,41.69,21620.0,39.0588,39.0588,39.0307,39.0494,21620.0
2018-07-09 09:50:00,41.66,41.67,41.61,41.64,26528.0,39.0213,39.0307,38.9745,39.0026,26528.0
2018-07-09 10:00:00,41.65,41.65,41.6,41.6,16236.0,39.012,39.012,38.9651,38.9651,16236.0
2018-07-09 10:10:00,41.61,41.61,41.55,41.55,16056.0,38.9745,38.9745,38.9183,38.9183,16056.0
2018-07-09 10:20:00,41.56,41.62,41.56,41.61,11784.0,38.9277,38.9839,38.9277,38.9745,11784.0
2018-07-09 10:30:00,41.59,41.62,41.59,41.62,11708.0,38.9558,38.9839,38.9558,38.9839,11708.0
2018-07-09 10:40:00,41.62,41.62,41.59,41.6,17696.0,38.9839,38.9839,38.9558,38.9651,17696.0
2018-07-09 10:50:00,41.61,41.65,41.6,41.65,17712.0,38.9745,39.012,38.9651,39.012,17712.0
2018-07-09 11:00:00,41.66,41.67,41.65,41.67,20272.0,39.0213,39.0307,39.012,39.0307,20272.0
2018-07-09 11:10:00,41.67,41.69,41.66,41.69,87580.0,39.0307,39.0494,39.0213,39.0494,87580.0
2018-07-09 11:20:00,41.69,41.71,41.68,41.68,50924.0,39.0494,39.0682,39.0401,39.0401,50924.0
2018-07-09 11:30:00,41.67,41.69,41.65,41.69,35104.0,39.0307,39.0494,39.012,39.0494,35104.0
2018-07-09 11:40:00,41.68,41.71,41.68,41.7,17872.0,39.0401,39.0682,39.0401,39.0588,17872.0
2018-07-09 11:50:00,41.7,41.72,41.66,41.71,41040.0,39.0588,39.0775,39.0213,39.0682,41040.0
2018-07-09 12:00:00,41.71,41.73,41.7,41.72,36600.0,39.0682,39.0869,39.0588,39.0775,36600.0
2018-07-09 12:10:00,41.72,41.73,41.71,41.72,12504.0,39.0775,39.0869,39.0682,39.0775,12504.0
2018-07-09 12:20:00,41.7,41.71,41.69,41.7,10048.0,39.0588,39.0682,39.0494,39.0588,10048.0
2018-07-09 12:30:00,41.69,41.7,41.67,41.69,37968.0,39.0494,39.0588,39.0307,39.0494,37968.0
2018-07-09 12:40:00,41.68,41.71,41.68,41.7,15420.0,39.0401,39.0682,39.0401,39.0588,15420.0
2018-07-09 12:50:00,41.69,41.7,41.69,41.69,5156.0,39.0494,39.0588,39.0494,39.0494,5156.0
2018-07-09 13:00:00,41.69,41.71,41.67,41.67,13844.0,39.0494,39.0682,39.0307,39.0307,13844.0
2018-07-09 13:10:00,41.65,41.66,41.63,41.66,19032.0,39.012,39.0213,38.9932,39.0213,19032.0
2018-07-09 13:20:00,41.67,41.69,41.66,41.68,32636.0,39.0307,39.0494,39.0213,39.0401,32636.0
2018-07-09 13:30:00,41.69,41.71,41.68,41.71,71480.0,39.0494,39.0682,39.0401,39.0682,71480.0
2018-07-09 13:40:00,41.7,41.7,41.68,41.7,146996.0,39.0588,39.0588,39.0401,39.0588,146996.0
2018-07-09 13:50:00,41.71,41.72,41.7,41.72,7528.0,39.0682,39.0775,39.0588,39.0775,7528.0
2018-07-09 14:00:00,41.73,41.73,41.7,41.7,38344.0,39.0869,39.0869,39.0588,39.0588,38344.0
2018-07-09 14:10:00,41.7,41.72,41.69,41.72,16072.0,39.0588,39.0775,39.0494,39.0775,16072.0
2018-07-09 14:20:00,41.73,41.73,41.71,41.73,28080.0,39.0869,39.0869,39.0682,39.0869,28080.0
2018-07-09 14:30:00,41.72,41.74,41.72,41.73,28508.0,39.0775,39.0963,39.0775,39.0869,28508.0
2018-07-09 14:40:00,41.73,41.75,41.73,41.74,63912.0,39.0869,39.1056,39.0869,39.0963,63912.0
2018-07-09 14:50:00,41.74,41.77,41.74,41.76,96384.0,39.0963,39.1244,39.0963,39.115,96384.0
2018-07-09 15:00:00,41.77,41.77,41.75,41.77,72756.0,39.1244,39.1244,39.1056,39.1244,72756.0
2018-07-09 15:10:00,41.77,41.77,41.73,41.74,31764.0,39.1244,39.1244,39.0869,39.0963,31764.0
2018-07-09 15:20:00,41.74,41.75,41.73,41.74,22584.0,39.0963,39.1056,39.0869,39.0963,22584.0
2018-07-09 15:30:00,41.75,41.76,41.74,41.76,56504.0,39.1056,39.115,39.0963,39.115,56504.0
2018-07-09 15:40:00,41.77,41.8,41.77,41.8,83448.0,39.1244,39.1525,39.1244,39.1525,83448.0
2018-07-09 15:50:00,41.8,41.81,41.77,41.8,91744.0,39.1525,39.1618,39.1244,39.1525,91744.0
2018-07-10 09:30:00,41.88,41.89,41.81,41.89,89304.0,39.2274,39.2368,39.1618,39.2368,89304.0
2018-07-10 09:40:00,41.88,41.9,41.84,41.85,67024.0,39.2274,39.2461,39.1899,39.1993,67024.0
2018-07-10 09:50:00,41.84,41.87,41.82,41.87,50652.0,39.1899,39.218,39.1712,39.218,50652.0
2018-07-10 10:00:00,41.87,41.91,41.86,41.87,22832.0,39.218,39.2555,39.2087,39.218,22832.0
2018-07-10 10:10:00,41.87,41.89,41.85,41.88,187340.0,39.218,39.2368,39.1993,39.2274,187340.0
2018-07-10 10:20:00,41.89,41.9,41.88,41.89,24052.0,39.2368,39.2461,39.2274,39.2368,24052.0
2018-07-10 10:30:00,41.91,41.94,41.91,41.94,9584.0,39.2555,39.2836,39.2555,39.2836,9584.0
2018-07-10 10:40:00,41.95,41.97,41.94,41.94,24272.0,39.293,39.3117,39.2836,39.2836,24272.0
2018-07-10 10:50:00,41.94,41.95,41.92,41.94,14840.0,39.2836,39.293,39.2649,39.2836,14840.0
2018-07-10 11:00:00,41.95,41.97,41.95,41.96,11752.0,39.293,39.3117,39.293,39.3023,11752.0
2018-07-10 11:10:00,41.95,41.95,41.91,41.93,12832.0,39.293,39.293,39.2555,39.2742,12832.0
2018-07-10 11:20:00,41.93,41.93,41.88,41.89,53852.0,39.2742,39.2742,39.2274,39.2368,53852.0
2018-07-10 11:30:00,41.9,41.92,41.89,41.92,24548.0,39.2461,39.2649,39.2368,39.2649,24548.0
2018-07-10 11:40:00,41.92,41.95,41.92,41.95,11632.0,39.2649,39.293,39.2649,39.293,11632.0
2018-07-10 11:50:00,41.94,41.97,41.94,41.97,14328.0,39.2836,39.3117,39.2836,39.3117,14328.0
2018-07-10 12:00:00,41.97,41.97,41.93,41.93,19604.0,39.3117,39.3117,39.2742,39.2742,19604.0
2018-07-10 12:10:00,41.93,41.95,41.93,41.94,28492.0,39.2742,39.293,39.2742,39.2836,28492.0
2018-07-10 12:20:00,41.96,41.96,41.93,41.96,50300.0,39.3023,39.3023,39.2742,39.3023,50300.0
2018-07-10 12:30:00,41.95,41.96,41.94,41.96,32832.0,39.293,39.3023,39.2836,39.3023,32832.0
2018-07-10 12:40:00,41.96,41.96,41.93,41.93,70628.0,39.3023,39.3023,39.2742,39.2742,70628.0
2018-07-10 12:50:00,41.94,41.94,41.93,41.94,9176.0,39.2836,39.2836,39.2742,39.2836,9176.0
2018-07-10 13:00:00,41.93,41.95,41.91,41.91,139408.0,39.2742,39.293,39.2555,39.2555,139408.0
2018-07-10 13:10:00,41.91,41.93,41.89,41.91,69796.0,39.2555,39.2742,39.2368,39.2555,69796.0
2018-07-10 13:20:00,41.91,41.91,41.89,41.89,15716.0,39.2555,39.2555,39.2368,39.2368,15716.0
2018-07-10 13:30:00,41.89,41.89,41.84,41.84,31484.0,39.2368,39.2368,39.1899,39.1899,31484.0
2018-07-10 13:40:00,41.83,41.85,41.81,41.82,54168.0,39.1806,39.1993,39.1618,39.1712,54168.0
2018-07-10 13:50:00,41.81,41.86,41.81,41.86,32512.0,39.1618,39.2087,39.1618,39.2087,32512.0
2018-07-10 14:00:00,41.86,41.88,41.86,41.87,146184.0,39.2087,39.2274,39.2087,39.218,146184.0
2018-07-10 14:10:00,41.88,41.89,41.87,41.87,49880.0,39.2274,39.2368,39.218,39.218,49880.0
2018-07-10 14:20:00,41.88,41.91,41.87,41.9,19712.0,39.2274,39.2555,39.218,39.2461,19712.0
2018-07-10 14:30:00,41.89,41.9,41.89,41.9,16048.0,39.2368,39.2461,39.2368,39.2461,16048.0
2018-07-10 14:40:00,41.91,41.91,41.88,41.91,22464.0,39.2555,39.2555,39.2274,39.2555,22464.0
2018-07-10 14:50:00,41.91,41.93,41.9,41.92,31264.0,39.2555,39.2742,39.2461,39.2649,31264.0
2018-07-10 15:00:00,41.92,41.92,41.91,41.92,14304.0,39.2649,39.2649,39.2555,39.2649,14304.0
2018-07-10 15:10:00,41.92,41.93,41.92,41.93,22208.0,39.2649,39.2742,39.2649,39.2742,22208.0
2018-07-10 15:20:00,41.93,41.93,41.9,41.9,78276.0,39.2742,39.2742,39.2461,39.2461,78276.0
2018-07-10 15:30:00,41.92,41.94,41.92,41.93,50184.0,39.2649,39.2836,39.2649,39.2742,50184.0
2018-07-10 15:40:00,41.92,41.92,41.88,41.89,23620.0,39.2649,39.2649,39.2274,39.2368,23620.0
2018-07-10 15:50:00,41.9,41.94,41.9,41.93,117112.0,39.2461,39.2836,39.2461,39.2742,117112.0
2018-07-11 09:30:00,41.67,41.76,41.62,41.75,84756.0,39.0307,39.115,38.9839,39.1056,84756.0
2018-07-11 09:40:00,41.74,41.74,41.7,41.71,35040.0,39.0963,39.0963,39.0588,39.0682,35040.0
2018-07-11 09:50:00,41.71,41.76,41.71,41.73,34284.0,39.0682,39.115,39.0682,39.0869,34284.0
2018-07-11 10:00:00,41.73,41.8,41.72,41.78,16768.0,39.0869,39.1525,39.0775,39.1337,16768.0
2018-07-11 10:10:00,41.73,41.81,41.73,41.81,122000.0,39.0869,39.1618,39.0869,39.1618,122000.0
2018-07-11 10:20:00,41.82,41.85,41.81,41.84,50320.0,39.1712,39.1993,39.1618,39.1899,50320.0
2018-07-11 10:30:00,41.84,41.85,41.82,41.83,11700.0,39.1899,39.1993,39.1712,39.1806,11700.0
2018-07-11 10:40:00,41.81,41.81,41.76,41.76,24884.0,39.1618,39.1618,39.115,39.115,24884.0
2018-07-11 10:50:00,41.77,41.79,41.77,41.79,5700.0,39.1244,39.1431,39.1244,39.1431,5700.0
2018-07-11 11:00:00,41.8,41.84,41.8,41.82,41356.0,39.1525,39.1899,39.1525,39.1712,41356.0
2018-07-11 11:10:00,41.8,41.8,41.75,41.77,47676.0,39.1525,39.1525,39.1056,39.1244,47676.0
2018-07-11 11:20:00,41.76,41.76,41.72,41.72,126748.0,39.115,39.115,39.0775,39.0775,126748.0
2018-07-11 11:30:00,41.69,41.75,41.69,41.74,24928.0,39.0494,39.1056,39.0494,39.0963,24928.0
2018-07-11 11:40:00,41.73,41.73,41.67,41.71,19056.0,39.0869,39.0869,39.0307,39.0682,19056.0
2018-07-11 11:50:00,41.71,41.74,41.68,41.68,26340.0,39.0682,39.0963,39.0401,39.0401,26340.0
2018-07-11 12:00:00,41.68,41.7,41.67,41.67,45436.0,39.0401,39.0588,39.0307,39.0307,45436.0
2018-07-11 12:10:00,41.69,41.7,41.65,41.69,18276.0,39.0494,39.0588,39.012,39.0494,18276.0
2018-07-11 12:20:00,41.68,41.71,41.68,41.7,141248.0,39.0401,39.0682,39.0401,39.0588,141248.0
2018-07-11 12:30:00,41.72,41.74,41.72,41.74,28424.0,39.0775,39.0963,39.0775,39.0963,28424.0
2018-07-11 12:40:00,41.74,41.75,41.71,41.74,35168.0,39.0963,39.1056,39.0682,39.0963,35168.0
2018-07-11 12:50:00,41.74,41.75,41.69,41.71,395696.0,39.0963,39.1056,39.0494,39.0682,395696.0
2018-07-11 13:00:00,41.72,41.72,41.7,41.7,47668.0,39.0775,39.0775,39.0588,39.0588,47668.0
2018-07-11 13:10:00,41.69,41.72,41.68,41.72,25384.0,39.0494,39.0775,39.0401,39.0775,25384.0
2018-07-11 13:20:00,41.72,41.79,41.72,41.77,41300.0,39.0775,39.1431,39.0775,39.1244,41300.0
2018-07-11 13:30:00,41.77,41.8,41.76,41.76,41128.0,39.1244,39.1525,39.115,39.115,41128.0
2018-07-11 13:40:00,41.76,41.77,41.74,41.74,21064.0,39.115,39.1244,39.0963,39.0963,21064.0
2018-07-11 13:50:00,41.71,41.72,41.71,41.71,10372.0,39.0682,39.0775,39.0682,39.0682,10372.0
2018-07-11 14:00:00,41.73,41.74,41.71,41.71,12268.0,39.0869,39.0963,39.0682,39.0682,12268.0
2018-07-11 14:10:00,41.7,41.7,41.65,41.68,21896.0,39.0588,39.0588,39.012,39.0401,21896.0
2018-07-11 14:20:00,41.69,41.74,41.69,41.74,28460.0,39.0494,39.0963,39.0494,39.0963,28460.0
2018-07-11 14:30:00,41.74,41.77,41.74,41.75,89860.0,39.0963,39.1244,39.0963,39.1056,89860.0
2018-07-11 14:40:00,41.76,41.76,41.73,41.75,18288.0,39.115,39.115,39.0869,39.1056,18288.0
2018-07-11 14:50:00,41.76,41.76,41.73,41.74,13844.0,39.115,39.115,39.0869,39.0963,13844.0
2018-07-11 15:00:00,41.73,41.77,41.73,41.77,34096.0,39.0869,39.1244,39.0869,39.1244,34096.0
2018-07-11 15:10:00,41.77,41.77,41.72,41.74,111220.0,39.1244,39.1244,39.0775,39.0963,111220.0
2018-07-11 15:20:00,41.74,41.74,41.71,41.72,29180.0,39.0963,39.0963,39.0682,39.0775,29180.0
2018-07-11 15:30:00,41.72,41.77,41.72,41.76,88936.0,39.0775,39.1244,39.0775,39.115,88936.0
2018-07-11 15:40:00,41.75,41.77,41.74,41.77,25688.0,39.1056,39.1244,39.0963,39.1244,25688.0
2018-07-11 15:50:00,41.76,41.76,41.7,41.7,96952.0,39.115,39.115,39.0588,39.0588,96952.0
2018-07-12 09:30:00,41.91,41.94,41.88,41.94,71528.0,39.2555,39.2836,39.2274,39.2836,71528.0
2018-07-12 09:40:00,41.93,41.93,41.88,41.89,9600.0,39.2742,39.2742,39.2274,39.2368,9600.0
2018-07-12 09:50:00,41.9,41.96,41.9,41.96,14680.0,39.2461,39.3023,39.2461,39.3023,14680.0
2018-07-12 10:00:00,41.98,42.01,41.97,42.0,17152.0,39.3211,39.3492,39.3117,39.3398,17152.0
2018-07-12 10:10:00,42.0,42.01,41.99,41.99,19920.0,39.3398,39.3492,39.3304,39.3304,19920.0
2018-07-12 10:20:00,42.01,42.06,41.99,42.06,19268.0,39.3492,39.396,39.3304,39.396,19268.0
2018-07-12 10:30:00,42.06,42.08,42.04,42.05,28724.0,39.396,39.4147,39.3773,39.3866,28724.0
2018-07-12 10:40:00,42.07,42.07,42.02,42.04,20292.0,39.4054,39.4054,39.3585,39.3773,20292.0
2018-07-12 10:50:00,42.03,42.04,42.01,42.04,6368.0,39.3679,39.3773,39.3492,39.3773,6368.0
2018-07-12 11:00:00,42.03,42.08,42.03,42.07,12496.0,39.3679,39.4147,39.3679,39.4054,12496.0
2018-07-12 11:10:00,42.08,42.1,42.06,42.09,21504.0,39.4147,39.4335,39.396,39.4241,21504.0
2018-07-12 11:20:00,42.09,42.1,42.07,42.09,14800.0,39.4241,39.4335,39.4054,39.4241,14800.0
2018-07-12 11:30:00,42.08,42.1,42.05,42.07,18308.0,39.4147,39.4335,39.3866,39.4054,18308.0
2018-07-12 11:40:00,42.08,42.11,42.06,42.11,53428.0,39.4147,39.4428,39.396,39.4428,53428.0
2018-07-12 11:50:00,42.1,42.16,42.09,42.16,19752.0,39.4335,39.4897,39.4241,39.4897,19752.0
2018-07-12 12:00:00,42.16,42.16,42.15,42.15,20260.0,39.4897,39.4897,39.4803,39.4803,20260.0
2018-07-12 12:10:00,42.15,42.17,42.15,42.16,19932.0,39.4803,39.499,39.4803,39.4897,19932.0
2018-07-12 12:20:00,42.16,42.17,42.15,42.16,14296.0,39.4897,39.499,39.4803,39.4897,14296.0
2018-07-12 12:30:00,42.16,42.18,42.14,42.14,19832.0,39.4897,39.5084,39.4709,39.4709,19832.0
2018-07-12 12:40:00,42.14,42.15,42.1,42.13,174688.0,39.4709,39.4803,39.4335,39.4616,174688.0
2018-07-12 12:50:00,42.16,42.19,42.16,42.18,12588.0,39.4897,39.5178,39.4897,39.5084,12588.0
2018-07-12 13:00:00,42.18,42.2,42.16,42.16,31612.0,39.5084,39.5271,39.4897,39.4897,31612.0
2018-07-12 13:10:00,42.17,42.18,42.17,42.18,18744.0,39.499,39.5084,39.499,39.5084,18744.0
2018-07-12 13:20:00,42.18,42.21,42.15,42.21,22256.0,39.5084,39.5365,39.4803,39.5365,22256.0
2018-07-12 13:30:00,42.21,42.21,42.17,42.18,15928.0,39.5365,39.5365,39.499,39.5084,15928.0
2018-07-12 13:40:00,42.2,42.21,42.19,42.19,13644.0,39.5271,39.5365,39.5178,39.5178,13644.0
2018-07-12 13:50:00,42.19,42.19,42.13,42.14,18276.0,39.5178,39.5178,39.4616,39.4709,18276.0
2018-07-12 14:00:00,42.14,42.17,42.12,42.12,46004.0,39.4709,39.499,39.4522,39.4522,46004.0
2018-07-12 14:10:00,42.15,42.17,42.13,42.16,37880.0,39.4803,39.499,39.4616,39.4897,37880.0
2018-07-12 14:20:00,42.16,42.19,42.16,42.18,11792.0,39.4897,39.5178,39.4897,39.5084,11792.0
2018-07-12 14:30:00,42.18,42.18,42.15,42.18,16308.0,39.5084,39.5084,39.4803,39.5084,16308.0
2018-07-12 14:40:00,42.17,42.17,42.15,42.16,53752.0,39.499,39.499,39.4803,39.4897,53752.0
2018-07-12 14:50:00,42.17,42.19,42.17,42.18,46800.0,39.499,39.5178,39.499,39.5084,46800.0
2018-07-12 15:00:00,42.18,42.21,42.18,42.19,11800.0,39.5084,39.5365,39.5084,39.5178,11800.0
2018-07-12 15:10:00,42.17,42.2,42.15,42.18,26996.0,39.499,39.5271,39.4803,39.5084,26996.0
2018-07-12 15:20:00,42.18,42.18,42.13,42.18,26440.0,39.5084,39.5084,39.4616,39.5084,26440.0
2018-07-12 15:30:00,42.18,42.19,42.17,42.19,10720.0,39.5084,39.5178,39.499,39.5178,10720.0
2018-07-12 15:40:00,42.19,42.21,42.17,42.21,21948.0,39.5178,39.5365,39.499,39.5365,21948.0
2018-07-12 15:50:00,42.2,42.24,42.18,42.22,293060.0,39.5271,39.5646,39.5084,39.5459,293060.0
2018-07-13 09:30:00,42.23,42.28,42.22,42.24,40724.0,39.5552,39.6021,39.5459,39.5646,40724.0
2018-07-13 09:40:00,42.27,42.27,42.21,42.21,9096.0,39.5927,39.5927,39.5365,39.5365,9096.0
2018-07-13 09:50:00,42.2,42.2,42.13,42.16,12568.0,39.5271,39.5271,39.4616,39.4897,12568.0
2018-07-13 10:00:00,42.18,42.24,42.18,42.24,33820.0,39.5084,39.5646,39.5084,39.5646,33820.0
2018-07-13 10:10:00,42.25,42.26,42.22,42.22,21036.0,39.574,39.5833,39.5459,39.5459,21036.0
2018-07-13 10:20:00,42.22,42.26,42.21,42.26,3760.0,39.5459,39.5833,39.5365,39.5833,3760.0
2018-07-13 10:30:00,42.26,42.27,42.26,42.27,7808.0,39.5833,39.5927,39.5833,39.5927,7808.0
2018-07-13 10:40:00,42.29,42.3,42.27,42.27,45832.0,39.6114,39.6208,39.5927,39.5927,45832.0
2018-07-13 10:50:00,42.27,42.31,42.27,42.27,12624.0,39.5927,39.6302,39.5927,39.5927,12624.0
2018-07-13 11:00:00,42.28,42.3,42.27,42.3,18596.0,39.6021,39.6208,39.5927,39.6208,18596.0
2018-07-13 11:10:00,42.31,42.31,42.3,42.31,9764.0,39.6302,39.6302,39.6208,39.6302,9764.0
2018-07-13 11:20:00,42.3,42.33,42.3,42.31,23864.0,39.6208,39.6489,39.6208,39.6302,23864.0
2018-07-13 11:30:00,42.31,42.33,42.31,42.32,23388.0,39.6302,39.6489,39.6302,39.6395,23388.0
2018-07-13 11:40:00,42.32,42.32,42.26,42.28,113920.0,39.6395,39.6395,39.5833,39.6021,113920.0
2018-07-13 11:50:00,42.29,42.29,42.28,42.29,23940.0,39.6114,39.6114,39.6021,39.6114,23940.0
2018-07-13 12:00:00,42.3,42.31,42.29,42.31,79568.0,39.6208,39.6302,39.6114,39.6302,79568.0
2018-07-13 12:10:00,42.31,42.32,42.3,42.31,11780.0,39.6302,39.6395,39.6208,39.6302,11780.0
2018-07-13 12:20:00,42.3,42.31,42.28,42.3,13544.0,39.6208,39.6302,39.6021,39.6208,13544.0
2018-07-13 12:30:00,42.31,42.31,42.28,42.28,11580.0,39.6302,39.6302,39.6021,39.6021,11580.0
2018-07-13 12:40:00,42.27,42.31,42.27,42.29,45500.0,39.5927,39.6302,39.5927,39.6114,45500.0
2018-07-13 12:50:00,42.3,42.31,42.27,42.3,10888.0,39.6208,39.6302,39.5927,39.6208,10888.0
2018-07-13 13:00:00,42.31,42.31,42.29,42.3,18024.0,39.6302,39.6302,39.6114,39.6208,18024.0
2018-07-13 13:10:00,42.29,42.29,42.25,42.27,14164.0,39.6114,39.6114,39.574,39.5927,14164.0
2018-07-13 13:20:00,42.26,42.28,42.26,42.27,13312.0,39.5833,39.6021,39.5833,39.5927,13312.0
2018-07-13 13:30:00,42.27,42.27,42.25,42.25,10100.0,39.5927,39.5927,39.574,39.574,10100.0
2018-07-13 13:40:00,42.25,42.26,42.25,42.26,12856.0,39.574,39.5833,39.574,39.5833,12856.0
2018-07-13 13:50:00,42.26,42.27,42.26,42.27,17648.0,39.5833,39.5927,39.5833,39.5927,17648.0
2018-07-13 14:00:00,42.27,42.27,42.24,42.27,15336.0,39.5927,39.5927,39.5646,39.5927,15336.0
2018-07-13 14:10:00,42.26,42.27,42.25,42.26,37472.0,39.5833,39.5927,39.574,39.5833,37472.0
2018-07-13 14:20:00,42.26,42.27,42.24,42.26,67924.0,39.5833,39.5927,39.5646,39.5833,67924.0
2018-07-13 14:30:00,42.26,42.26,42.24,42.26,16248.0,39.5833,39.5833,39.5646,39.5833,16248.0
2018-07-13 14:40:00,42.26,42.27,42.25,42.26,20072.0,39.5833,39.5927,39.574,39.5833,20072.0
2018-07-13 14:50:00,42.27,42.29,42.27,42.29,198684.0,39.5927,39.6114,39.5927,39.6114,198684.0
2018-07-13 15:00:00,42.28,42.3,42.27,42.29,42160.0,39.6021,39.6208,39.5927,39.6114,42160.0
2018-07-13 15:10:00,42.29,42.3,42.28,42.29,32648.0,39.6114,39.6208,39.6021,39.6114,32648.0
2018-07-13 15:20:00,42.3,42.3,42.28,42.3,12188.0,39.6208,39.6208,39.6021,39.6208,12188.0
2018-07-13 15:30:00,42.3,42.32,42.3,42.32,18880.0,39.6208,39.6395,39.6208,39.6395,18880.0
2018-07-13 15:40:00,42.33,42.33,42.29,42.29,71676.0,39.6489,39.6489,39.6114,39.6114,71676.0
2018-07-13 15:50:00,42.3,42.32,42.29,42.29,77920.0,39.6208,39.6395,39.6114,39.6114,77920.0
2018-07-16 09:30:00,42.33,42.34,42.29,42.3,70364.0,39.6489,39.6583,39.6114,39.6208,70364.0
2018-07-16 09:40:00,42.31,42.31,42.22,42.28,30472.0,39.6302,39.6302,39.5459,39.6021,30472.0
2018-07-16 09:50:00,42.26,42.29,42.25,42.27,23632.0,39.5833,39.6114,39.574,39.5927,23632.0
2018-07-16 10:00:00,42.29,42.3,42.26,42.26,8272.0,39.6114,39.6208,39.5833,39.5833,8272.0
2018-07-16 10:10:00,42.27,42.27,42.25,42.26,6992.0,39.5927,39.5927,39.574,39.5833,6992.0
2018-07-16 10:20:00,42.26,42.26,42.22,42.25,6376.0,39.5833,39.5833,39.5459,39.574,6376.0
2018-07-16 10:30:00,42.26,42.29,42.25,42.27,10812.0,39.5833,39.6114,39.574,39.5927,10812.0
2018-07-16 10:40:00,42.27,42.27,42.22,42.22,36864.0,39.5927,39.5927,39.5459,39.5459,36864.0
2018-07-16 10:50:00,42.22,42.22,42.19,42.2,29144.0,39.5459,39.5459,39.5178,39.5271,29144.0
2018-07-16 11:00:00,42.2,42.21,42.19,42.2,31148.0,39.5271,39.5365,39.5178,39.5271,31148.0
2018-07-16 11:10:00,42.21,42.23,42.21,42.22,12728.0,39.5365,39.5552,39.5365,39.5459,12728.0
2018-07-16 11:20:00,42.24,42.24,42.22,42.23,13536.0,39.5646,39.5646,39.5459,39.5552,13536.0
2018-07-16 11:30:00,42.22,42.23,42.22,42.23,9324.0,39.5459,39.5552,39.5459,39.5552,9324.0
2018-07-16 11:40:00,42.24,42.26,42.2,42.21,12916.0,39.5646,39.5833,39.5271,39.5365,12916.0
2018-07-16 11:50:00,42.23,42.24,42.22,42.23,8212.0,39.5552,39.5646,39.5459,39.5552,8212.0
2018-07-16 12:00:00,42.21,42.22,42.21,42.22,14852.0,39.5365,39.5459,39.5365,39.5459,14852.0
2018-07-16 12:10:00,42.21,42.23,42.2,42.23,26832.0,39.5365,39.5552,39.5271,39.5552,26832.0
2018-07-16 12:20:00,42.24,42.28,42.24,42.27,37756.0,39.5646,39.6021,39.5646,39.5927,37756.0
2018-07-16 12:30:00,42.28,42.28,42.26,42.27,14440.0,39.6021,39.6021,39.5833,39.5927,14440.0
2018-07-16 12:40:00,42.24,42.25,42.24,42.24,38676.0,39.5646,39.574,39.5646,39.5646,38676.0
2018-07-16 12:50:00,42.24,42.26,42.24,42.26,14468.0,39.5646,39.5833,39.5646,39.5833,14468.0
2018-07-16 13:00:00,42.26,42.26,42.25,42.26,17580.0,39.5833,39.5833,39.574,39.5833,17580.0
2018-07-16 13:10:00,42.24,42.25,42.24,42.24,17472.0,39.5646,39.574,39.5646,39.5646,17472.0
2018-07-16 13:20:00,42.26,42.27,42.22,42.23,11728.0,39.5833,39.5927,39.5459,39.5552,11728.0
2018-07-16 13:30:00,42.23,42.25,42.22,42.25,7344.0,39.5552,39.574,39.5459,39.574,7344.0
2018-07-16 13:40:00,42.24,42.25,42.24,42.24,7492.0,39.5646,39.574,39.5646,39.5646,7492.0
2018-07-16 13:50:00,42.23,42.24,42.22,42.22,17572.0,39.5552,39.5646,39.5459,39.5459,17572.0
2018-07-16 14:00:00,42.24,42.24,42.21,42.23,10976.0,39.5646,39.5646,39.5365,39.5552,10976.0
2018-07-16 14:10:00,42.22,42.23,42.21,42.23,21744.0,39.5459,39.5552,39.5365,39.5552,21744.0
2018-07-16 14:20:00,42.23,42.24,42.22,42.22,18248.0,39.5552,39.5646,39.5459,39.5459,18248.0
2018-07-16 14:30:00,42.21,42.22,42.19,42.2,9620.0,39.5365,39.5459,39.5178,39.5271,9620.0
2018-07-16 14:40:00,42.18,42.18,42.13,42.15,45488.0,39.5084,39.5084,39.4616,39.4803,45488.0
2018-07-16 14:50:00,42.17,42.17,42.14,42.15,38872.0,39.499,39.499,39.4709,39.4803,38872.0
2018-07-16 15:00:00,42.16,42.18,42.13,42.18,50552.0,39.4897,39.5084,39.4616,39.5084,50552.0
2018-07-16 15:10:00,42.18,42.19,42.16,42.17,51248.0,39.5084,39.5178,39.4897,39.499,51248.0
2018-07-16 15:20:00,42.17,42.18,42.15,42.16,145780.0,39.499,39.5084,39.4803,39.4897,145780.0
2018-07-16 15:30:00,42.17,42.19,42.17,42.19,53488.0,39.499,39.5178,39.499,39.5178,53488.0
2018-07-16 15:40:00,42.2,42.2,42.17,42.18,57648.0,39.5271,39.5271,39.499,39.5084,57648.0
2018-07-16 15:50:00,42.17,42.2,42.16,42.19,165108.0,39.499,39.5271,39.4897,39.5178,165108.0
2018-07-17 09:30:00,41.97,42.04,41.95,42.02,45636.0,39.3117,39.3773,39.293,39.3585,45636.0
2018-07-17 09:40:00,42.04,42.08,42.03,42.07,29144.0,39.3773,39.4147,39.3679,39.4054,29144.0
2018-07-17 09:50:00,42.1,42.1,42.08,42.1,11696.0,39.4335,39.4335,39.4147,39.4335,11696.0
2018-07-17 10:00:00,42.11,42.13,42.09,42.12,136508.0,39.4428,39.4616,39.4241,39.4522,136508.0
2018-07-17 10:10:00,42.13,42.15,42.11,42.15,18044.0,39.4616,39.4803,39.4428,39.4803,18044.0
2018-07-17 10:20:00,42.14,42.16,42.14,42.15,17824.0,39.4709,39.4897,39.4709,39.4803,17824.0
2018-07-17 10:30:00,42.16,42.19,42.16,42.18,7676.0,39.4897,39.5178,39.4897,39.5084,7676.0
2018-07-17 10:40:00,42.17,42.22,42.17,42.21,56484.0,39.499,39.5459,39.499,39.5365,56484.0
2018-07-17 10:50:00,42.2,42.27,42.2,42.26,13884.0,39.5271,39.5927,39.5271,39.5833,13884.0
2018-07-17 11:00:00,42.26,42.3,42.24,42.29,17668.0,39.5833,39.6208,39.5646,39.6114,17668.0
2018-07-17 11:10:00,42.29,42.3,42.27,42.28,11804.0,39.6114,39.6208,39.5927,39.6021,11804.0
2018-07-17 11:20:00,42.27,42.29,42.27,42.27,7240.0,39.5927,39.6114,39.5927,39.5927,7240.0
2018-07-17 11:30:00,42.28,42.28,42.26,42.27,19400.0,39.6021,39.6021,39.5833,39.5927,19400.0
2018-07-17 11:40:00,42.27,42.33,42.27,42.33,6300.0,39.5927,39.6489,39.5927,39.6489,6300.0
2018-07-17 11:50:00,42.33,42.35,42.32,42.35,26220.0,39.6489,39.6676,39.6395,39.6676,26220.0
2018-07-17 12:00:00,42.35,42.35,42.33,42.34,16248.0,39.6676,39.6676,39.6489,39.6583,16248.0
2018-07-17 12:10:00,42.35,42.42,42.34,42.42,28784.0,39.6676,39.7332,39.6583,39.7332,28784.0
2018-07-17 12:20:00,42.41,42.46,42.41,42.46,11816.0,39.7238,39.7707,39.7238,39.7707,11816.0
2018-07-17 12:30:00,42.45,42.45,42.43,42.43,4200.0,39.7613,39.7613,39.7426,39.7426,4200.0
2018-07-17 12:40:00,42.43,42.43,42.41,42.42,12452.0,39.7426,39.7426,39.7238,39.7332,12452.0
2018-07-17 12:50:00,42.43,42.45,42.43,42.43,14388.0,39.7426,39.7613,39.7426,39.7426,14388.0
2018-07-17 13:00:00,42.42,42.46,42.42,42.45,31028.0,39.7332,39.7707,39.7332,39.7613,31028.0
2018-07-17 13:10:00,42.47,42.49,42.45,42.46,125916.0,39.78,39.7988,39.7613,39.7707,125916.0
2018-07-17 13:20:00,42.44,42.46,42.43,42.46,47424.0,39.7519,39.7707,39.7426,39.7707,47424.0
2018-07-17 13:30:00,42.46,42.47,42.44,42.46,15896.0,39.7707,39.78,39.7519,39.7707,15896.0
2018-07-17 13:40:00,42.46,42.48,42.45,42.48,26244.0,39.7707,39.7894,39.7613,39.7894,26244.0
2018-07-17 13:50:00,42.48,42.48,42.44,42.44,18928.0,39.7894,39.7894,39.7519,39.7519,18928.0
2018-07-17 14:00:00,42.45,42.45,42.42,42.44,45728.0,39.7613,39.7613,39.7332,39.7519,45728.0
2018-07-17 14:10:00,42.44,42.44,42.42,42.44,37328.0,39.7519,39.7519,39.7332,39.7519,37328.0
2018-07-17 14:20:00,42.44,42.47,42.44,42.46,17512.0,39.7519,39.78,39.7519,39.7707,17512.0
2018-07-17 14:30:00,42.45,42.47,42.45,42.45,27012.0,39.7613,39.78,39.7613,39.7613,27012.0
2018-07-17 14:40:00,42.45,42.48,42.45,42.47,15264.0,39.7613,39.7894,39.7613,39.78,15264.0
2018-07-17 14:50:00,42.47,42.47,42.42,42.43,33948.0,39.78,39.78,39.7332,39.7426,33948.0
2018-07-17 15:00:00,42.42,42.45,42.41,42.45,34012.0,39.7332,39.7613,39.7238,39.7613,34012.0
2018-07-17 15:10:00,42.45,42.48,42.45,42.48,32048.0,39.7613,39.7894,39.7613,39.7894,32048.0
2018-07-17 15:20:00,42.48,42.52,42.48,42.5,31964.0,39.7894,39.8269,39.7894,39.8081,31964.0
2018-07-17 15:30:00,42.5,42.51,42.49,42.5,43572.0,39.8081,39.8175,39.7988,39.8081,43572.0
2018-07-17 15:40:00,42.51,42.54,42.5,42.51,21400.0,39.8175,39.8456,39.8081,39.8175,21400.0
2018-07-17 15:50:00,42.51,42.51,42.45,42.47,64692.0,39.8175,39.8175,39.7613,39.78,64692.0
2018-07-18 09:30:00,42.48,42.52,42.44,42.47,51288.0,39.7894,39.8269,39.7519,39.78,51288.0
2018-07-18 09:40:00,42.46,42.46,42.41,42.45,25140.0,39.7707,39.7707,39.7238,39.7613,25140.0
2018-07-18 09:50:00,42.43,42.44,42.41,42.43,48920.0,39.7426,39.7519,39.7238,39.7426,48920.0
2018-07-18 10:00:00,42.44,42.46,42.41,42.43,51284.0,39.7519,39.7707,39.7238,39.7426,51284.0
2018-07-18 10:10:00,42.42,42.43,42.36,42.38,24132.0,39.7332,39.7426,39.677,39.6957,24132.0
2018-07-18 10:20:00,42.38,42.42,42.37,42.41,9548.0,39.6957,39.7332,39.6864,39.7238,9548.0
2018-07-18 10:30:00,42.41,42.41,42.35,42.38,22488.0,39.7238,39.7238,39.6676,39.6957,22488.0
2018-07-18 10:40:00,42.41,42.42,42.39,42.4,77724.0,39.7238,39.7332,39.7051,39.7145,77724.0
2018-07-18 10:50:00,42.4,42.42,42.39,42.42,58860.0,39.7145,39.7332,39.7051,39.7332,58860.0
2018-07-18 11:00:00,42.42,42.46,42.4,42.46,11788.0,39.7332,39.7707,39.7145,39.7707,11788.0
2018-07-18 11:10:00,42.46,42.48,42.44,42.48,14884.0,39.7707,39.7894,39.7519,39.7894,14884.0
2018-07-18 11:20:00,42.47,42.47,42.46,42.47,45528.0,39.78,39.78,39.7707,39.78,45528.0
2018-07-18 11:30:00,42.48,42.5,42.47,42.48,12824.0,39.7894,39.8081,39.78,39.7894,12824.0
2018-07-18 11:40:00,42.48,42.49,42.47,42.47,25408.0,39.7894,39.7988,39.78,39.78,25408.0
2018-07-18 11:50:00,42.47,42.51,42.47,42.51,14264.0,39.78,39.8175,39.78,39.8175,14264.0
2018-07-18 12:00:00,42.5,42.51,42.49,42.51,353852.0,39.8081,39.8175,39.7988,39.8175,353852.0
2018-07-18 12:10:00,42.49,42.5,42.45,42.45,26840.0,39.7988,39.8081,39.7613,39.7613,26840.0
2018-07-18 12:20:00,42.46,42.48,42.46,42.48,5444.0,39.7707,39.7894,39.7707,39.7894,5444.0
2018-07-18 12:30:00,42.48,42.49,42.47,42.47,9424.0,39.7894,39.7988,39.78,39.78,9424.0
2018-07-18 12:40:00,42.48,42.49,42.47,42.49,15880.0,39.7894,39.7988,39.78,39.7988,15880.0
2018-07-18 12:50:00,42.49,42.5,42.48,42.48,10632.0,39.7988,39.8081,39.7894,39.7894,10632.0
2018-07-18 13:00:00,42.48,42.5,42.48,42.49,14264.0,39.7894,39.8081,39.7894,39.7988,14264.0
2018-07-18 13:10:00,42.49,42.5,42.49,42.49,29460.0,39.7988,39.8081,39.7988,39.7988,29460.0
2018-07-18 13:20:00,42.49,42.51,42.49,42.51,27424.0,39.7988,39.8175,39.7988,39.8175,27424.0
2018-07-18 13:30:00,42.51,42.51,42.49,42.5,23048.0,39.8175,39.8175,39.7988,39.8081,23048.0
2018-07-18 13:40:00,42.48,42.49,42.48,42.48,6588.0,39.7894,39.7988,39.7894,39.7894,6588.0
2018-07-18 13:50:00,42.48,42.49,42.46,42.49,26692.0,39.7894,39.7988,39.7707,39.7988,26692.0
2018-07-18 14:00:00,42.49,42.52,42.49,42.52,20532.0,39.7988,39.8269,39.7988,39.8269,20532.0
2018-07-18 14:10:00,42.53,42.53,42.5,42.5,14928.0,39.8362,39.8362,39.8081,39.8081,14928.0
2018-07-18 14:20:00,42.5,42.53,42.5,42.52,49832.0,39.8081,39.8362,39.8081,39.8269,49832.0
2018-07-18 14:30:00,42.51,42.52,42.5,42.5,37076.0,39.8175,39.8269,39.8081,39.8081,37076.0
2018-07-18 14:40:00,42.5,42.52,42.49,42.52,17080.0,39.8081,39.8269,39.7988,39.8269,17080.0
2018-07-18 14:50:00,42.51,42.51,42.49,42.51,33424.0,39.8175,39.8175,39.7988,39.8175,33424.0
2018-07-18 15:00:00,42.51,42.52,42.51,42.52,10628.0,39.8175,39.8269,39.8175,39.8269,10628.0
2018-07-18 15:10:00,42.52,42.53,42.5,42.52,41832.0,39.8269,39.8362,39.8081,39.8269,41832.0
2018-07-18 15:20:00,42.52,42.53,42.51,42.51,46404.0,39.8269,39.8362,39.8175,39.8175,46404.0
2018-07-18 15:30:00,42.52,42.52,42.49,42.49,33720.0,39.8269,39.8269,39.7988,39.7988,33720.0
2018-07-18 15:40:00,42.49,42.52,42.49,42.52,29812.0,39.7988,39.8269,39.7988,39.8269,29812.0
2018-07-18 15:50:00,42.52,42.53,42.49,42.5,83908.0,39.8269,39.8362,39.7988,39.8081,83908.0
2018-07-19 09:30:00,42.34,42.44,42.34,42.44,59076.0,39.6583,39.7519,39.6583,39.7519,59076.0
2018-07-19 09:40:00,42.44,42.44,42.35,42.35,49308.0,39.7519,39.7519,39.6676,39.6676,49308.0
2018-07-19 09:50:00,42.35,42.35,42.24,42.29,41460.0,39.6676,39.6676,39.5646,39.6114,41460.0
2018-07-19 10:00:00,42.29,42.3,42.28,42.29,5336.0,39.6114,39.6208,39.6021,39.6114,5336.0
2018-07-19 10:10:00,42.29,42.35,42.29,42.35,31948.0,39.6114,39.6676,39.6114,39.6676,31948.0
2018-07-19 10:20:00,42.32,42.34,42.29,42.31,47600.0,39.6395,39.6583,39.6114,39.6302,47600.0
2018-07-19 10:30:00,42.28,42.29,42.27,42.27,5912.0,39.6021,39.6114,39.5927,39.5927,5912.0
2018-07-19 10:40:00,42.27,42.31,42.27,42.3,29588.0,39.5927,39.6302,39.5927,39.6208,29588.0
2018-07-19 10:50:00,42.29,42.35,42.29,42.34,11240.0,39.6114,39.6676,39.6114,39.6583,11240.0
2018-07-19 11:00:00,42.34,42.37,42.32,42.35,14528.0,39.6583,39.6864,39.6395,39.6676,14528.0
2018-07-19 11:10:00,42.35,42.38,42.35,42.37,20960.0,39.6676,39.6957,39.6676,39.6864,20960.0
2018-07-19 11:20:00,42.38,42.39,42.37,42.37,8648.0,39.6957,39.7051,39.6864,39.6864,8648.0
2018-07-19 11:30:00,42.37,42.4,42.37,42.4,30688.0,39.6864,39.7145,39.6864,39.7145,30688.0
2018-07-19 11:40:00,42.38,42.42,42.38,42.41,14520.0,39.6957,39.7332,39.6957,39.7238,14520.0
2018-07-19 11:50:00,42.42,42.42,42.39,42.4,1248160.0,39.7332,39.7332,39.7051,39.7145,1248160.0
2018-07-19 12:00:00,42.41,42.41,42.37,42.37,56676.0,39.7238,39.7238,39.6864,39.6864,56676.0
2018-07-19 12:10:00,42.37,42.37,42.35,42.35,20232.0,39.6864,39.6864,39.6676,39.6676,20232.0
2018-07-19 12:20:00,42.35,42.36,42.33,42.35,7260.0,39.6676,39.677,39.6489,39.6676,7260.0
2018-07-19 12:30:00,42.35,42.35,42.35,42.35,133452.0,39.6676,39.6676,39.6676,39.6676,133452.0
2018-07-19 12:40:00,42.34,42.34,42.29,42.3,15908.0,39.6583,39.6583,39.6114,39.6208,15908.0
2018-07-19 12:50:00,42.31,42.32,42.31,42.32,1760.0,39.6302,39.6395,39.6302,39.6395,1760.0
2018-07-19 13:00:00,42.32,42.38,42.27,42.36,82436.0,39.6395,39.6957,39.5927,39.677,82436.0
2018-07-19 13:10:00,42.34,42.35,42.31,42.35,10256.0,39.6583,39.6676,39.6302,39.6676,10256.0
2018-07-19 13:20:00,42.35,42.38,42.35,42.37,32012.0,39.6676,39.6957,39.6676,39.6864,32012.0
2018-07-19 13:30:00,42.37,42.4,42.35,42.4,26212.0,39.6864,39.7145,39.6676,39.7145,26212.0
2018-07-19 13:40:00,42.4,42.4,42.38,42.39,17780.0,39.7145,39.7145,39.6957,39.7051,17780.0
2018-07-19 13:50:00,42.37,42.39,42.36,42.38,29044.0,39.6864,39.7051,39.677,39.6957,29044.0
2018-07-19 14:00:00,42.39,42.42,42.39,42.4,110312.0,39.7051,39.7332,39.7051,39.7145,110312.0
2018-07-19 14:10:00,42.41,42.41,42.38,42.4,11116.0,39.7238,39.7238,39.6957,39.7145,11116.0
2018-07-19 14:20:00,42.38,42.4,42.37,42.38,70056.0,39.6957,39.7145,39.6864,39.6957,70056.0
2018-07-19 14:30:00,42.38,42.39,42.35,42.36,31928.0,39.6957,39.7051,39.6676,39.677,31928.0
2018-07-19 14:40:00,42.35,42.37,42.34,42.35,31580.0,39.6676,39.6864,39.6583,39.6676,31580.0
2018-07-19 14:50:00,42.34,42.35,42.31,42.34,20308.0,39.6583,39.6676,39.6302,39.6583,20308.0
2018-07-19 15:00:00,42.34,42.36,42.34,42.35,26260.0,39.6583,39.677,39.6583,39.6676,26260.0
2018-07-19 15:10:00,42.33,42.33,42.27,42.29,27092.0,39.6489,39.6489,39.5927,39.6114,27092.0
2018-07-19 15:20:00,42.29,42.32,42.29,42.31,11880.0,39.6114,39.6395,39.6114,39.6302,11880.0
2018-07-19 15:30:00,42.31,42.35,42.31,42.34,22304.0,39.6302,39.6676,39.6302,39.6583,22304.0
2018-07-19 15:40:00,42.33,42.34,42.3,42.3,43100.0,39.6489,39.6583,39.6208,39.6208,43100.0
2018-07-19 15:50:00,42.3,42.32,42.27,42.32,150924.0,39.6208,39.6395,39.5927,39.6395,150924.0
2018-07-20 09:30:00,42.36,42.37,42.33,42.33,123844.0,39.677,39.6864,39.6489,39.6489,123844.0
2018-07-20 09:40:00,42.35,42.39,42.35,42.37,79644.0,39.6676,39.7051,39.6676,39.6864,79644.0
2018-07-20 09:50:00,42.37,42.4,42.35,42.38,19916.0,39.6864,39.7145,39.6676,39.6957,19916.0
2018-07-20 10:00:00,42.39,42.41,42.37,42.38,27840.0,39.7051,39.7238,39.6864,39.6957,27840.0
2018-07-20 10:10:00,42.37,42.4,42.37,42.37,25768.0,39.6864,39.7145,39.6864,39.6864,25768.0
2018-07-20 10:20:00,42.4,42.42,42.38,42.42,55792.0,39.7145,39.7332,39.6957,39.7332,55792.0
2018-07-20 10:30:00,42.39,42.44,42.39,42.44,11248.0,39.7051,39.7519,39.7051,39.7519,11248.0
2018-07-20 10:40:00,42.44,42.47,42.43,42.45,65236.0,39.7519,39.78,39.7426,39.7613,65236.0
2018-07-20 10:50:00,42.44,42.45,42.42,42.44,30988.0,39.7519,39.7613,39.7332,39.7519,30988.0
2018-07-20 11:00:00,42.45,42.46,42.42,42.42,75708.0,39.7613,39.7707,39.7332,39.7332,75708.0
2018-07-20 11:10:00,42.43,42.46,42.42,42.45,50212.0,39.7426,39.7707,39.7332,39.7613,50212.0
2018-07-20 11:20:00,42.46,42.49,42.46,42.49,65028.0,39.7707,39.7988,39.7707,39.7988,65028.0
2018-07-20 11:30:00,42.49,42.5,42.46,42.47,492540.0,39.7988,39.8081,39.7707,39.78,492540.0
2018-07-20 11:40:00,42.46,42.47,42.43,42.45,33184.0,39.7707,39.78,39.7426,39.7613,33184.0
2018-07-20 11:50:00,42.45,42.45,42.43,42.44,34628.0,39.7613,39.7613,39.7426,39.7519,34628.0
2018-07-20 12:00:00,42.43,42.44,42.4,42.42,29512.0,39.7426,39.7519,39.7145,39.7332,29512.0
2018-07-20 12:10:00,42.41,42.42,42.38,42.4,25972.0,39.7238,39.7332,39.6957,39.7145,25972.0
2018-07-20 12:20:00,42.41,42.41,42.39,42.39,9956.0,39.7238,39.7238,39.7051,39.7051,9956.0
2018-07-20 12:30:00,42.39,42.4,42.38,42.39,16544.0,39.7051,39.7145,39.6957,39.7051,16544.0
2018-07-20 12:40:00,42.4,42.4,42.38,42.4,11916.0,39.7145,39.7145,39.6957,39.7145,11916.0
2018-07-20 12:50:00,42.4,42.42,42.4,42.41,25680.0,39.7145,39.7332,39.7145,39.7238,25680.0
2018-07-20 13:00:00,42.4,42.41,42.4,42.41,4560.0,39.7145,39.7238,39.7145,39.7238,4560.0
2018-07-20 13:10:00,42.4,42.42,42.4,42.4,13016.0,39.7145,39.7332,39.7145,39.7145,13016.0
2018-07-20 13:20:00,42.39,42.4,42.35,42.36,13960.0,39.7051,39.7145,39.6676,39.677,13960.0
2018-07-20 13:30:00,42.35,42.4,42.35,42.38,143680.0,39.6676,39.7145,39.6676,39.6957,143680.0
2018-07-20 13:40:00,42.38,42.4,42.38,42.4,11844.0,39.6957,39.7145,39.6957,39.7145,11844.0
2018-07-20 13:50:00,42.39,42.4,42.39,42.4,61660.0,39.7051,39.7145,39.7051,39.7145,61660.0
2018-07-20 14:00:00,42.39,42.42,42.39,42.4,22928.0,39.7051,39.7332,39.7051,39.7145,22928.0
2018-07-20 14:10:00,42.4,42.4,42.38,42.38,32180.0,39.7145,39.7145,39.6957,39.6957,32180.0
2018-07-20 14:20:00,42.38,42.38,42.36,42.37,52348.0,39.6957,39.6957,39.677,39.6864,52348.0
2018-07-20 14:30:00,42.36,42.37,42.3,42.3,51668.0,39.677,39.6864,39.6208,39.6208,51668.0
2018-07-20 14:40:00,42.32,42.36,42.32,42.36,10164.0,39.6395,39.677,39.6395,39.677,10164.0
2018-07-20 14:50:00,42.35,42.36,42.35,42.35,10192.0,39.6676,39.677,39.6676,39.6676,10192.0
2018-07-20 15:00:00,42.35,42.35,42.34,42.35,9408.0,39.6676,39.6676,39.6583,39.6676,9408.0
2018-07-20 15:10:00,42.35,42.35,42.32,42.33,35760.0,39.6676,39.6676,39.6395,39.6489,35760.0
2018-07-20 15:20:00,42.33,42.33,42.3,42.32,15808.0,39.6489,39.6489,39.6208,39.6395,15808.0
2018-07-20 15:30:00,42.31,42.33,42.31,42.32,37812.0,39.6302,39.6489,39.6302,39.6395,37812.0
2018-07-20 15:40:00,42.32,42.34,42.31,42.31,51280.0,39.6395,39.6583,39.6302,39.6302,51280.0
2018-07-20 15:50:00,42.3,42.33,42.3,42.33,98940.0,39.6208,39.6489,39.6208,39.6489,98940.0
2018-07-23 09:30:00,42.28,42.29,42.15,42.17,146040.0,39.6021,39.6114,39.4803,39.499,146040.0
2018-07-23 09:40:00,42.14,42.19,42.13,42.14,23436.0,39.4709,39.5178,39.4616,39.4709,23436.0
2018-07-23 09:50:00,42.13,42.21,42.13,42.21,39648.0,39.4616,39.5365,39.4616,39.5365,39648.0
2018-07-23 10:00:00,42.22,42.27,42.22,42.25,24428.0,39.5459,39.5927,39.5459,39.574,24428.0
2018-07-23 10:10:00,42.26,42.27,42.24,42.24,531704.0,39.5833,39.5927,39.5646,39.5646,531704.0
2018-07-23 10:20:00,42.23,42.26,42.23,42.24,15936.0,39.5552,39.5833,39.5552,39.5646,15936.0
2018-07-23 10:30:00,42.2,42.27,42.2,42.27,27428.0,39.5271,39.5927,39.5271,39.5927,27428.0
2018-07-23 10:40:00,42.29,42.3,42.26,42.27,17492.0,39.6114,39.6208,39.5833,39.5927,17492.0
2018-07-23 10:50:00,42.27,42.3,42.27,42.27,5016.0,39.5927,39.6208,39.5927,39.5927,5016.0
2018-07-23 11:00:00,42.27,42.29,42.24,42.24,24128.0,39.5927,39.6114,39.5646,39.5646,24128.0
2018-07-23 11:10:00,42.24,42.25,42.24,42.25,8492.0,39.5646,39.574,39.5646,39.574,8492.0
2018-07-23 11:20:00,42.24,42.28,42.24,42.28,14592.0,39.5646,39.6021,39.5646,39.6021,14592.0
2018-07-23 11:30:00,42.27,42.32,42.27,42.3,48592.0,39.5927,39.6395,39.5927,39.6208,48592.0
2018-07-23 11:40:00,42.31,42.32,42.3,42.31,17076.0,39.6302,39.6395,39.6208,39.6302,17076.0
2018-07-23 11:50:00,42.31,42.34,42.3,42.34,19488.0,39.6302,39.6583,39.6208,39.6583,19488.0
2018-07-23 12:00:00,42.33,42.33,42.31,42.31,24780.0,39.6489,39.6489,39.6302,39.6302,24780.0
2018-07-23 12:10:00,42.32,42.34,42.32,42.34,47796.0,39.6395,39.6583,39.6395,39.6583,47796.0
2018-07-23 12:20:00,42.35,42.38,42.35,42.35,15132.0,39.6676,39.6957,39.6676,39.6676,15132.0
2018-07-23 12:30:00,42.37,42.38,42.35,42.37,5888.0,39.6864,39.6957,39.6676,39.6864,5888.0
2018-07-23 12:40:00,42.36,42.38,42.36,42.37,96488.0,39.677,39.6957,39.677,39.6864,96488.0
2018-07-23 12:50:00,42.36,42.37,42.35,42.35,23856.0,39.677,39.6864,39.6676,39.6676,23856.0
2018-07-23 13:00:00,42.35,42.36,42.35,42.35,58768.0,39.6676,39.677,39.6676,39.6676,58768.0
2018-07-23 13:10:00,42.35,42.35,42.33,42.34,49636.0,39.6676,39.6676,39.6489,39.6583,49636.0
2018-07-23 13:20:00,42.33,42.33,42.3,42.32,26008.0,39.6489,39.6489,39.6208,39.6395,26008.0
2018-07-23 13:30:00,42.33,42.34,42.32,42.33,101044.0,39.6489,39.6583,39.6395,39.6489,101044.0
2018-07-23 13:40:00,42.34,42.35,42.34,42.35,17036.0,39.6583,39.6676,39.6583,39.6676,17036.0
2018-07-23 13:50:00,42.35,42.38,42.35,42.37,27456.0,39.6676,39.6957,39.6676,39.6864,27456.0
2018-07-23 14:00:00,42.36,42.38,42.35,42.37,26324.0,39.677,39.6957,39.6676,39.6864,26324.0
2018-07-23 14:10:00,42.38,42.39,42.37,42.38,41172.0,39.6957,39.7051,39.6864,39.6957,41172.0
2018-07-23 14:20:00,42.37,42.38,42.35,42.37,80296.0,39.6864,39.6957,39.6676,39.6864,80296.0
2018-07-23 14:30:00,42.37,42.38,42.36,42.37,20764.0,39.6864,39.6957,39.677,39.6864,20764.0
2018-07-23 14:40:00,42.37,42.4,42.37,42.38,8584.0,39.6864,39.7145,39.6864,39.6957,8584.0
2018-07-23 14:50:00,42.39,42.4,42.38,42.38,13904.0,39.7051,39.7145,39.6957,39.6957,13904.0
2018-07-23 15:00:00,42.38,42.39,42.38,42.39,5620.0,39.6957,39.7051,39.6957,39.7051,5620.0
2018-07-23 15:10:00,42.38,42.39,42.37,42.38,19800.0,39.6957,39.7051,39.6864,39.6957,19800.0
2018-07-23 15:20:00,42.38,42.39,42.38,42.38,24740.0,39.6957,39.7051,39.6957,39.6957,24740.0
2018-07-23 15:30:00,42.38,42.38,42.37,42.37,23408.0,39.6957,39.6957,39.6864,39.6864,23408.0
2018-07-23 15:40:00,42.37,42.39,42.37,42.39,19712.0,39.6864,39.7051,39.6864,39.7051,19712.0
2018-07-23 15:50:00,42.39,42.41,42.37,42.38,195424.0,39.7051,39.7238,39.6864,39.6957,195424.0
2018-07-24 09:30:00,42.71,42.83,42.71,42.82,646924.0,40.0048,40.1172,40.0048,40.1079,646924.0
2018-07-24 09:40:00,42.82,42.83,42.76,42.76,92100.0,40.1079,40.1172,40.0517,40.0517,92100.0
2018-07-24 09:50:00,42.77,42.77,42.71,42.73,16576.0,40.061,40.061,40.0048,40.0236,16576.0
2018-07-24 10:00:00,42.73,42.77,42.73,42.77,34680.0,40.0236,40.061,40.0236,40.061,34680.0
2018-07-24 10:10:00,42.75,42.81,42.75,42.81,79192.0,40.0423,40.0985,40.0423,40.0985,79192.0
2018-07-24 10:20:00,42.8,42.82,42.79,42.8,46296.0,40.0891,40.1079,40.0798,40.0891,46296.0
2018-07-24 10:30:00,42.81,42.82,42.8,42.81,147812.0,40.0985,40.1079,40.0891,40.0985,147812.0
2018-07-24 10:40:00,42.8,42.8,42.75,42.75,53528.0,40.0891,40.0891,40.0423,40.0423,53528.0
2018-07-24 10:50:00,42.77,42.78,42.75,42.76,47328.0,40.061,40.0704,40.0423,40.0517,47328.0
2018-07-24 11:00:00,42.76,42.76,42.62,42.65,111364.0,40.0517,40.0517,39.9205,39.9486,111364.0
2018-07-24 11:10:00,42.65,42.68,42.62,42.66,53592.0,39.9486,39.9767,39.9205,39.958,53592.0
2018-07-24 11:20:00,42.67,42.69,42.65,42.69,40088.0,39.9674,39.9861,39.9486,39.9861,40088.0
2018-07-24 11:30:00,42.7,42.7,42.63,42.66,52684.0,39.9955,39.9955,39.9299,39.958,52684.0
2018-07-24 11:40:00,42.67,42.67,42.62,42.63,54948.0,39.9674,39.9674,39.9205,39.9299,54948.0
2018-07-24 11:50:00,42.63,42.66,42.6,42.65,77252.0,39.9299,39.958,39.9018,39.9486,77252.0
2018-07-24 12:00:00,42.64,42.68,42.64,42.67,49192.0,39.9393,39.9767,39.9393,39.9674,49192.0
2018-07-24 12:10:00,42.67,42.69,42.66,42.66,57804.0,39.9674,39.9861,39.958,39.958,57804.0
2018-07-24 12:20:00,42.66,42.68,42.65,42.67,30228.0,39.958,39.9767,39.9486,39.9674,30228.0
2018-07-24 12:30:00,42.67,42.67,42.65,42.67,14304.0,39.9674,39.9674,39.9486,39.9674,14304.0
2018-07-24 12:40:00,42.66,42.66,42.57,42.58,80408.0,39.958,39.958,39.8737,39.8831,80408.0
2018-07-24 12:50:00,42.57,42.57,42.52,42.55,26732.0,39.8737,39.8737,39.8269,39.855,26732.0
2018-07-24 13:00:00,42.55,42.58,42.53,42.58,17564.0,39.855,39.8831,39.8362,39.8831,17564.0
2018-07-24 13:10:00,42.58,42.59,42.52,42.53,74072.0,39.8831,39.8924,39.8269,39.8362,74072.0
2018-07-24 13:20:00,42.52,42.53,42.49,42.5,54756.0,39.8269,39.8362,39.7988,39.8081,54756.0
2018-07-24 13:30:00,42.51,42.51,42.44,42.45,76748.0,39.8175,39.8175,39.7519,39.7613,76748.0
2018-07-24 13:40:00,42.45,42.53,42.44,42.53,56300.0,39.7613,39.8362,39.7519,39.8362,56300.0
2018-07-24 13:50:00,42.53,42.53,42.5,42.52,43228.0,39.8362,39.8362,39.8081,39.8269,43228.0
2018-07-24 14:00:00,42.51,42.52,42.43,42.44,51860.0,39.8175,39.8269,39.7426,39.7519,51860.0
2018-07-24 14:10:00,42.45,42.48,42.45,42.48,30684.0,39.7613,39.7894,39.7613,39.7894,30684.0
2018-07-24 14:20:00,42.48,42.51,42.48,42.49,28772.0,39.7894,39.8175,39.7894,39.7988,28772.0
2018-07-24 14:30:00,42.49,42.53,42.47,42.48,23808.0,39.7988,39.8362,39.78,39.7894,23808.0
2018-07-24 14:40:00,42.48,42.54,42.48,42.53,42512.0,39.7894,39.8456,39.7894,39.8362,42512.0
2018-07-24 14:50:00,42.52,42.54,42.49,42.54,45412.0,39.8269,39.8456,39.7988,39.8456,45412.0
2018-07-24 15:00:00,42.53,42.56,42.52,42.55,35788.0,39.8362,39.8643,39.8269,39.855,35788.0
2018-07-24 15:10:00,42.55,42.57,42.54,42.56,24564.0,39.855,39.8737,39.8456,39.8643,24564.0
2018-07-24 15:20:00,42.56,42.56,42.52,42.53,35480.0,39.8643,39.8643,39.8269,39.8362,35480.0
2018-07-24 15:30:00,42.53,42.57,42.53,42.55,65880.0,39.8362,39.8737,39.8362,39.855,65880.0
2018-07-24 15:40:00,42.55,42.55,42.49,42.53,40304.0,39.855,39.855,39.7988,39.8362,40304.0
2018-07-24 15:50:00,42.54,42.6,42.54,42.59,161580.0,39.8456,39.9018,39.8456,39.8924,161580.0
2018-07-25 09:30:00,42.58,42.68,42.54,42.68,49060.0,39.8831,39.9767,39.8456,39.9767,49060.0
2018-07-25 09:40:00,42.68,42.71,42.66,42.71,27448.0,39.9767,40.0048,39.958,40.0048,27448.0
2018-07-25 09:50:00,42.72,42.75,42.71,42.72,9772.0,40.0142,40.0423,40.0048,40.0142,9772.0
2018-07-25 10:00:00,42.72,42.72,42.65,42.65,16824.0,40.0142,40.0142,39.9486,39.9486,16824.0
2018-07-25 10:10:00,42.65,42.67,42.64,42.67,16452.0,39.9486,39.9674,39.9393,39.9674,16452.0
2018-07-25 10:20:00,42.66,42.68,42.63,42.67,17104.0,39.958,39.9767,39.9299,39.9674,17104.0
2018-07-25 10:30:00,42.67,42.72,42.67,42.7,24904.0,39.9674,40.0142,39.9674,39.9955,24904.0
2018-07-25 10:40:00,42.71,42.71,42.64,42.66,48948.0,40.0048,40.0048,39.9393,39.958,48948.0
2018-07-25 10:50:00,42.65,42.67,42.64,42.66,13244.0,39.9486,39.9674,39.9393,39.958,13244.0
2018-07-25 11:00:00,42.67,42.69,42.65,42.66,961572.0,39.9674,39.9861,39.9486,39.958,961572.0
2018-07-25 11:10:00,42.66,42.7,42.65,42.7,59284.0,39.958,39.9955,39.9486,39.9955,59284.0
2018-07-25 11:20:00,42.7,42.72,42.69,42.72,29956.0,39.9955,40.0142,39.9861,40.0142,29956.0
2018-07-25 11:30:00,42.74,42.75,42.72,42.74,68000.0,40.0329,40.0423,40.0142,40.0329,68000.0
2018-07-25 11:40:00,42.74,42.79,42.74,42.78,30044.0,40.0329,40.0798,40.0329,40.0704,30044.0
2018-07-25 11:50:00,42.79,42.79,42.75,42.79,36056.0,40.0798,40.0798,40.0423,40.0798,36056.0
2018-07-25 12:00:00,42.79,42.79,42.78,42.78,11940.0,40.0798,40.0798,40.0704,40.0704,11940.0
2018-07-25 12:10:00,42.79,42.81,42.78,42.79,16836.0,40.0798,40.0985,40.0704,40.0798,16836.0
2018-07-25 12:20:00,42.8,42.83,42.8,42.81,13888.0,40.0891,40.1172,40.0891,40.0985,13888.0
2018-07-25 12:30:00,42.82,42.82,42.8,42.82,14992.0,40.1079,40.1079,40.0891,40.1079,14992.0
2018-07-25 12:40:00,42.83,42.85,42.83,42.85,62932.0,40.1172,40.136,40.1172,40.136,62932.0
2018-07-25 12:50:00,42.84,42.86,42.84,42.86,19224.0,40.1266,40.1453,40.1266,40.1453,19224.0
2018-07-25 13:00:00,42.87,42.87,42.85,42.85,13900.0,40.1547,40.1547,40.136,40.136,13900.0
2018-07-25 13:10:00,42.85,42.85,42.82,42.83,18124.0,40.136,40.136,40.1079,40.1172,18124.0
2018-07-25 13:20:00,42.83,42.83,42.81,42.82,15312.0,40.1172,40.1172,40.0985,40.1079,15312.0
2018-07-25 13:30:00,42.83,42.84,42.82,42.84,40744.0,40.1172,40.1266,40.1079,40.1266,40744.0
2018-07-25 13:40:00,42.85,42.87,42.85,42.87,49116.0,40.136,40.1547,40.136,40.1547,49116.0
2018-07-25 13:50:00,42.88,42.89,42.87,42.87,13408.0,40.1641,40.1734,40.1547,40.1547,13408.0
2018-07-25 14:00:00,42.88,42.94,42.88,42.93,379020.0,40.1641,40.2203,40.1641,40.2109,379020.0
2018-07-25 14:10:00,42.92,42.93,42.91,42.91,34268.0,40.2015,40.2109,40.1922,40.1922,34268.0
2018-07-25 14:20:00,42.9,42.92,42.9,42.91,68324.0,40.1828,40.2015,40.1828,40.1922,68324.0
2018-07-25 14:30:00,42.91,42.95,42.91,42.94,27172.0,40.1922,40.2296,40.1922,40.2203,27172.0
2018-07-25 14:40:00,42.94,42.96,42.92,42.96,64324.0,40.2203,40.239,40.2015,40.239,64324.0
2018-07-25 14:50:00,42.95,42.95,42.92,42.92,15256.0,40.2296,40.2296,40.2015,40.2015,15256.0
2018-07-25 15:00:00,42.92,42.93,42.91,42.92,27932.0,40.2015,40.2109,40.1922,40.2015,27932.0
2018-07-25 15:10:00,42.92,42.94,42.9,42.9,27660.0,40.2015,40.2203,40.1828,40.1828,27660.0
2018-07-25 15:20:00,42.91,42.93,42.9,42.91,27196.0,40.1922,40.2109,40.1828,40.1922,27196.0
2018-07-25 15:30:00,42.91,43.01,42.88,43.01,116112.0,40.1922,40.2858,40.1641,40.2858,116112.0
2018-07-25 15:40:00,43.01,43.12,42.99,43.12,136196.0,40.2858,40.3889,40.2671,40.3889,136196.0
2018-07-25 15:50:00,43.13,43.17,43.11,43.15,206540.0,40.3982,40.4357,40.3795,40.417,206540.0
2018-07-26 09:30:00,42.76,42.81,42.69,42.79,97964.0,40.0517,40.0985,39.9861,40.0798,97964.0
2018-07-26 09:40:00,42.78,42.84,42.74,42.75,181584.0,40.0704,40.1266,40.0329,40.0423,181584.0
2018-07-26 09:50:00,42.73,42.73,42.67,42.71,54452.0,40.0236,40.0236,39.9674,40.0048,54452.0
2018-07-26 10:00:00,42.72,42.8,42.71,42.79,317712.0,40.0142,40.0891,40.0048,40.0798,317712.0
2018-07-26 10:10:00,42.79,42.83,42.79,42.81,159968.0,40.0798,40.1172,40.0798,40.0985,159968.0
2018-07-26 10:20:00,42.8,42.8,42.76,42.77,22316.0,40.0891,40.0891,40.0517,40.061,22316.0
2018-07-26 10:30:00,42.75,42.79,42.75,42.79,49428.0,40.0423,40.0798,40.0423,40.0798,49428.0
2018-07-26 10:40:00,42.8,42.82,42.77,42.79,45596.0,40.0891,40.1079,40.061,40.0798,45596.0
2018-07-26 10:50:00,42.79,42.82,42.79,42.82,24996.0,40.0798,40.1079,40.0798,40.1079,24996.0
2018-07-26 11:00:00,42.8,42.84,42.8,42.84,19068.0,40.0891,40.1266,40.0891,40.1266,19068.0
2018-07-26 11:10:00,42.84,42.84,42.82,42.83,51540.0,40.1266,40.1266,40.1079,40.1172,51540.0
2018-07-26 11:20:00,42.83,42.85,42.83,42.84,95420.0,40.1172,40.136,40.1172,40.1266,95420.0
2018-07-26 11:30:00,42.83,42.84,42.79,42.79,66080.0,40.1172,40.1266,40.0798,40.0798,66080.0
2018-07-26 11:40:00,42.79,42.83,42.79,42.83,18924.0,40.0798,40.1172,40.0798,40.1172,18924.0
2018-07-26 11:50:00,42.83,42.86,42.82,42.86,29412.0,40.1172,40.1453,40.1079,40.1453,29412.0
2018-07-26 12:00:00,42.85,42.88,42.82,42.82,15004.0,40.136,40.1641,40.1079,40.1079,15004.0
2018-07-26 12:10:00,42.82,42.83,42.8,42.81,37648.0,40.1079,40.1172,40.0891,40.0985,37648.0
2018-07-26 12:20:00,42.81,42.82,42.76,42.77,36892.0,40.0985,40.1079,40.0517,40.061,36892.0
2018-07-26 12:30:00,42.77,42.77,42.75,42.77,21048.0,40.061,40.061,40.0423,40.061,21048.0
2018-07-26 12:40:00,42.77,42.77,42.73,42.73,121028.0,40.061,40.061,40.0236,40.0236,121028.0
2018-07-26 12:50:00,42.74,42.74,42.7,42.73,27512.0,40.0329,40.0329,39.9955,40.0236,27512.0
2018-07-26 13:00:00,42.72,42.73,42.7,42.72,49828.0,40.0142,40.0236,39.9955,40.0142,49828.0
2018-07-26 13:10:00,42.73,42.77,42.73,42.76,32012.0,40.0236,40.061,40.0236,40.0517,32012.0
2018-07-26 13:20:00,42.77,42.79,42.77,42.77,17812.0,40.061,40.0798,40.061,40.061,17812.0
2018-07-26 13:30:00,42.76,42.77,42.74,42.76,29496.0,40.0517,40.061,40.0329,40.0517,29496.0
2018-07-26 13:40:00,42.77,42.77,42.74,42.76,71116.0,40.061,40.061,40.0329,40.0517,71116.0
2018-07-26 13:50:00,42.75,42.76,42.74,42.75,25732.0,40.0423,40.0517,40.0329,40.0423,25732.0
2018-07-26 14:00:00,42.74,42.76,42.73,42.76,83668.0,40.0329,40.0517,40.0236,40.0517,83668.0
2018-07-26 14:10:00,42.76,42.78,42.76,42.76,51456.0,40.0517,40.0704,40.0517,40.0517,51456.0
2018-07-26 14:20:00,42.76,42.78,42.76,42.78,2064060.0,40.0517,40.0704,40.0517,40.0704,2064060.0
2018-07-26 14:30:00,42.77,42.79,42.77,42.77,42652.0,40.061,40.0798,40.061,40.061,42652.0
2018-07-26 14:40:00,42.78,42.79,42.76,42.77,95972.0,40.0704,40.0798,40.0517,40.061,95972.0
2018-07-26 14:50:00,42.77,42.77,42.74,42.74,41928.0,40.061,40.061,40.0329,40.0329,41928.0
2018-07-26 15:00:00,42.74,42.74,42.71,42.74,110240.0,40.0329,40.0329,40.0048,40.0329,110240.0
2018-07-26 15:10:00,42.74,42.74,42.72,42.72,53968.0,40.0329,40.0329,40.0142,40.0142,53968.0
2018-07-26 15:20:00,42.72,42.74,42.7,42.74,126104.0,40.0142,40.0329,39.9955,40.0329,126104.0
2018-07-26 15:30:00,42.74,42.76,42.74,42.76,36740.0,40.0329,40.0517,40.0329,40.0517,36740.0
2018-07-26 15:40:00,42.76,42.76,42.72,42.76,115980.0,40.0517,40.0517,40.0142,40.0517,115980.0
2018-07-26 15:50:00,42.75,42.77,42.72,42.74,140256.0,40.0423,40.061,40.0142,40.0329,140256.0
2018-07-27 09:30:00,42.9,42.9,42.77,42.77,466908.0,40.1828,40.1828,40.061,40.061,466908.0
2018-07-27 09:40:00,42.76,42.81,42.74,42.79,84392.0,40.0517,40.0985,40.0329,40.0798,84392.0
2018-07-27 09:50:00,42.79,42.79,42.67,42.67,91844.0,40.0798,40.0798,39.9674,39.9674,91844.0
2018-07-27 10:00:00,42.69,42.69,42.65,42.69,32344.0,39.9861,39.9861,39.9486,39.9861,32344.0
2018-07-27 10:10:00,42.7,42.7,42.63,42.66,64840.0,39.9955,39.9955,39.9299,39.958,64840.0
2018-07-27 10:20:00,42.66,42.7,42.66,42.68,66012.0,39.958,39.9955,39.958,39.9767,66012.0
2018-07-27 10:30:00,42.66,42.7,42.65,42.66,20884.0,39.958,39.9955,39.9486,39.958,20884.0
2018-07-27 10:40:00,42.62,42.63,42.55,42.55,38904.0,39.9205,39.9299,39.855,39.855,38904.0
2018-07-27 10:50:00,42.55,42.59,42.55,42.59,12916.0,39.855,39.8924,39.855,39.8924,12916.0
2018-07-27 11:00:00,42.59,42.62,42.57,42.58,19404.0,39.8924,39.9205,39.8737,39.8831,19404.0
2018-07-27 11:10:00,42.59,42.6,42.55,42.57,18812.0,39.8924,39.9018,39.855,39.8737,18812.0
2018-07-27 11:20:00,42.58,42.58,42.55,42.56,27120.0,39.8831,39.8831,39.855,39.8643,27120.0
2018-07-27 11:30:00,42.55,42.61,42.55,42.6,50368.0,39.855,39.9112,39.855,39.9018,50368.0
2018-07-27 11:40:00,42.59,42.6,42.55,42.55,12732.0,39.8924,39.9018,39.855,39.855,12732.0
2018-07-27 11:50:00,42.56,42.57,42.53,42.53,34720.0,39.8643,39.8737,39.8362,39.8362,34720.0
2018-07-27 12:00:00,42.52,42.52,42.43,42.45,83116.0,39.8269,39.8269,39.7426,39.7613,83116.0
2018-07-27 12:10:00,42.46,42.48,42.45,42.47,26448.0,39.7707,39.7894,39.7613,39.78,26448.0
2018-07-27 12:20:00,42.47,42.47,42.41,42.41,14580.0,39.78,39.78,39.7238,39.7238,14580.0
2018-07-27 12:30:00,42.39,42.39,42.26,42.26,61304.0,39.7051,39.7051,39.5833,39.5833,61304.0
2018-07-27 12:40:00,42.24,42.29,42.24,42.26,51320.0,39.5646,39.6114,39.5646,39.5833,51320.0
2018-07-27 12:50:00,42.24,42.25,42.16,42.17,29604.0,39.5646,39.574,39.4897,39.499,29604.0
2018-07-27 13:00:00,42.17,42.23,42.09,42.21,84824.0,39.499,39.5552,39.4241,39.5365,84824.0
2018-07-27 13:10:00,42.18,42.21,42.15,42.18,16172.0,39.5084,39.5365,39.4803,39.5084,16172.0
2018-07-27 13:20:00,42.18,42.21,42.15,42.2,23280.0,39.5084,39.5365,39.4803,39.5271,23280.0
2018-07-27 13:30:00,42.19,42.23,42.18,42.23,40832.0,39.5178,39.5552,39.5084,39.5552,40832.0
2018-07-27 13:40:00,42.23,42.29,42.23,42.29,66792.0,39.5552,39.6114,39.5552,39.6114,66792.0
2018-07-27 13:50:00,42.29,42.34,42.29,42.33,35624.0,39.6114,39.6583,39.6114,39.6489,35624.0
2018-07-27 14:00:00,42.32,42.35,42.29,42.3,53908.0,39.6395,39.6676,39.6114,39.6208,53908.0
2018-07-27 14:10:00,42.3,42.31,42.22,42.22,50784.0,39.6208,39.6302,39.5459,39.5459,50784.0
2018-07-27 14:20:00,42.23,42.23,42.19,42.21,36276.0,39.5552,39.5552,39.5178,39.5365,36276.0
2018-07-27 14:30:00,42.2,42.26,42.17,42.18,128952.0,39.5271,39.5833,39.499,39.5084,128952.0
2018-07-27 14:40:00,42.17,42.24,42.17,42.18,124728.0,39.499,39.5646,39.499,39.5084,124728.0
2018-07-27 14:50:00,42.18,42.22,42.18,42.19,53168.0,39.5084,39.5459,39.5084,39.5178,53168.0
2018-07-27 15:00:00,42.21,42.28,42.21,42.27,54528.0,39.5365,39.6021,39.5365,39.5927,54528.0
2018-07-27 15:10:00,42.25,42.29,42.25,42.29,40684.0,39.574,39.6114,39.574,39.6114,40684.0
2018-07-27 15:20:00,42.28,42.29,42.24,42.24,21620.0,39.6021,39.6114,39.5646,39.5646,21620.0
2018-07-27 15:30:00,42.24,42.29,42.24,42.27,50708.0,39.5646,39.6114,39.5646,39.5927,50708.0
2018-07-27 15:40:00,42.27,42.3,42.25,42.29,83428.0,39.5927,39.6208,39.574,39.6114,83428.0
2018-07-27 15:50:00,42.29,42.32,42.27,42.29,283356.0,39.6114,39.6395,39.5927,39.6114,283356.0
2018-07-30 09:30:00,42.29,42.29,42.12,42.12,193924.0,39.6114,39.6114,39.4522,39.4522,193924.0
2018-07-30 09:40:00,42.11,42.11,41.98,42.02,129292.0,39.4428,39.4428,39.3211,39.3585,129292.0
2018-07-30 09:50:00,42.02,42.04,41.92,41.96,122504.0,39.3585,39.3773,39.2649,39.3023,122504.0
2018-07-30 10:00:00,41.95,42.06,41.95,42.06,78256.0,39.293,39.396,39.293,39.396,78256.0
2018-07-30 10:10:00,42.03,42.04,41.95,42.0,47204.0,39.3679,39.3773,39.293,39.3398,47204.0
2018-07-30 10:20:00,42.01,42.04,41.95,42.02,17904.0,39.3492,39.3773,39.293,39.3585,17904.0
2018-07-30 10:30:00,42.02,42.03,41.92,41.96,50416.0,39.3585,39.3679,39.2649,39.3023,50416.0
2018-07-30 10:40:00,41.96,42.0,41.94,41.99,24568.0,39.3023,39.3398,39.2836,39.3304,24568.0
2018-07-30 10:50:00,41.99,41.99,41.91,41.93,52860.0,39.3304,39.3304,39.2555,39.2742,52860.0
2018-07-30 11:00:00,41.92,41.95,41.87,41.88,40004.0,39.2649,39.293,39.218,39.2274,40004.0
2018-07-30 11:10:00,41.88,41.89,41.83,41.89,64824.0,39.2274,39.2368,39.1806,39.2368,64824.0
2018-07-30 11:20:00,41.9,41.91,41.89,41.89,22952.0,39.2461,39.2555,39.2368,39.2368,22952.0
2018-07-30 11:30:00,41.88,41.9,41.85,41.85,16456.0,39.2274,39.2461,39.1993,39.1993,16456.0
2018-07-30 11:40:00,41.85,41.89,41.84,41.84,31912.0,39.1993,39.2368,39.1899,39.1899,31912.0
2018-07-30 11:50:00,41.84,41.93,41.83,41.91,40952.0,39.1899,39.2742,39.1806,39.2555,40952.0
2018-07-30 12:00:00,41.86,41.86,41.81,41.81,215276.0,39.2087,39.2087,39.1618,39.1618,215276.0
2018-07-30 12:10:00,41.8,41.83,41.77,41.78,38172.0,39.1525,39.1806,39.1244,39.1337,38172.0
2018-07-30 12:20:00,41.79,41.81,41.77,41.78,45708.0,39.1431,39.1618,39.1244,39.1337,45708.0
2018-07-30 12:30:00,41.77,41.79,41.74,41.74,15680.0,39.1244,39.1431,39.0963,39.0963,15680.0
2018-07-30 12:40:00,41.73,41.74,41.63,41.63,54900.0,39.0869,39.0963,38.9932,38.9932,54900.0
2018-07-30 12:50:00,41.63,41.71,41.63,41.71,59132.0,38.9932,39.0682,38.9932,39.0682,59132.0
2018-07-30 13:00:00,41.7,41.73,41.65,41.73,32016.0,39.0588,39.0869,39.012,39.0869,32016.0
2018-07-30 13:10:00,41.74,41.76,41.73,41.73,56040.0,39.0963,39.115,39.0869,39.0869,56040.0
2018-07-30 13:20:00,41.73,41.8,41.73,41.8,142500.0,39.0869,39.1525,39.0869,39.1525,142500.0
2018-07-30 13:30:00,41.79,41.82,41.79,41.81,42216.0,39.1431,39.1712,39.1431,39.1618,42216.0
2018-07-30 13:40:00,41.8,41.8,41.78,41.8,32296.0,39.1525,39.1525,39.1337,39.1525,32296.0
2018-07-30 13:50:00,41.79,41.85,41.79,41.85,69404.0,39.1431,39.1993,39.1431,39.1993,69404.0
2018-07-30 14:00:00,41.85,41.89,41.84,41.85,41812.0,39.1993,39.2368,39.1899,39.1993,41812.0
2018-07-30 14:10:00,41.85,41.86,41.84,41.85,36508.0,39.1993,39.2087,39.1899,39.1993,36508.0
2018-07-30 14:20:00,41.85,41.85,41.81,41.82,30200.0,39.1993,39.1993,39.1618,39.1712,30200.0
2018-07-30 14:30:00,41.83,41.88,41.8,41.81,56312.0,39.1806,39.2274,39.1525,39.1618,56312.0
2018-07-30 14:40:00,41.8,41.81,41.79,41.8,59204.0,39.1525,39.1618,39.1431,39.1525,59204.0
2018-07-30 14:50:00,41.8,41.83,41.77,41.8,74064.0,39.1525,39.1806,39.1244,39.1525,74064.0
2018-07-30 15:00:00,41.8,41.82,41.79,41.79,69672.0,39.1525,39.1712,39.1431,39.1431,69672.0
2018-07-30 15:10:00,41.8,41.8,41.74,41.76,113592.0,39.1525,39.1525,39.0963,39.115,113592.0
2018-07-30 15:20:00,41.76,41.77,41.74,41.74,75848.0,39.115,39.1244,39.0963,39.0963,75848.0
2018-07-30 15:30:00,41.73,41.81,41.72,41.79,41392.0,39.0869,39.1618,39.0775,39.1431,41392.0
2018-07-30 15:40:00,41.77,41.78,41.72,41.72,72428.0,39.1244,39.1337,39.0775,39.0775,72428.0
2018-07-30 15:50:00,41.72,41.77,41.71,41.76,291032.0,39.0775,39.1244,39.0682,39.115,291032.0
2018-07-31 09:30:00,41.96,42.07,41.91,42.05,120204.0,39.3023,39.4054,39.2555,39.3866,120204.0
2018-07-31 09:40:00,42.02,42.04,41.95,41.96,166056.0,39.3585,39.3773,39.293,39.3023,166056.0
2018-07-31 09:50:00,41.96,41.96,41.9,41.91,61232.0,39.3023,39.3023,39.2461,39.2555,61232.0
2018-07-31 10:00:00,41.91,41.98,41.91,41.96,43700.0,39.2555,39.3211,39.2555,39.3023,43700.0
2018-07-31 10:10:00,41.97,41.99,41.84,41.84,33252.0,39.3117,39.3304,39.1899,39.1899,33252.0
2018-07-31 10:20:00,41.84,41.88,41.8,41.86,100540.0,39.1899,39.2274,39.1525,39.2087,100540.0
2018-07-31 10:30:00,41.87,41.96,41.87,41.95,31088.0,39.218,39.3023,39.218,39.293,31088.0
2018-07-31 10:40:00,41.94,41.95,41.91,41.94,34216.0,39.2836,39.293,39.2555,39.2836,34216.0
2018-07-31 10:50:00,41.93,41.95,41.92,41.93,33552.0,39.2742,39.293,39.2649,39.2742,33552.0
2018-07-31 11:00:00,41.94,42.02,41.94,42.01,26488.0,39.2836,39.3585,39.2836,39.3492,26488.0
2018-07-31 11:10:00,42.02,42.04,42.0,42.01,33116.0,39.3585,39.3773,39.3398,39.3492,33116.0
2018-07-31 11:20:00,42.01,42.05,42.01,42.02,21548.0,39.3492,39.3866,39.3492,39.3585,21548.0
2018-07-31 11:30:00,42.02,42.04,42.02,42.03,21728.0,39.3585,39.3773,39.3585,39.3679,21728.0
2018-07-31 11:40:00,42.02,42.11,42.02,42.1,53320.0,39.3585,39.4428,39.3585,39.4335,53320.0
2018-07-31 11:50:00,42.12,42.13,42.1,42.12,26272.0,39.4522,39.4616,39.4335,39.4522,26272.0
2018-07-31 12:00:00,42.14,42.16,42.14,42.14,9220.0,39.4709,39.4897,39.4709,39.4709,9220.0
2018-07-31 12:10:00,42.15,42.17,42.15,42.16,18424.0,39.4803,39.499,39.4803,39.4897,18424.0
2018-07-31 12:20:00,42.17,42.21,42.16,42.21,22684.0,39.499,39.5365,39.4897,39.5365,22684.0
2018-07-31 12:30:00,42.2,42.2,42.14,42.15,32824.0,39.5271,39.5271,39.4709,39.4803,32824.0
2018-07-31 12:40:00,42.15,42.16,42.12,42.13,32728.0,39.4803,39.4897,39.4522,39.4616,32728.0
2018-07-31 12:50:00,42.14,42.14,42.13,42.13,23664.0,39.4709,39.4709,39.4616,39.4616,23664.0
2018-07-31 13:00:00,42.13,42.17,42.11,42.13,27016.0,39.4616,39.499,39.4428,39.4616,27016.0
2018-07-31 13:10:00,42.13,42.13,42.08,42.09,52176.0,39.4616,39.4616,39.4147,39.4241,52176.0
2018-07-31 13:20:00,42.08,42.11,42.08,42.09,17700.0,39.4147,39.4428,39.4147,39.4241,17700.0
2018-07-31 13:30:00,42.09,42.1,42.06,42.09,51324.0,39.4241,39.4335,39.396,39.4241,51324.0
2018-07-31 13:40:00,42.09,42.13,42.08,42.12,30148.0,39.4241,39.4616,39.4147,39.4522,30148.0
2018-07-31 13:50:00,42.12,42.14,42.11,42.12,61552.0,39.4522,39.4709,39.4428,39.4522,61552.0
2018-07-31 14:00:00,42.13,42.13,42.07,42.07,42004.0,39.4616,39.4616,39.4054,39.4054,42004.0
2018-07-31 14:10:00,42.08,42.09,42.06,42.09,29316.0,39.4147,39.4241,39.396,39.4241,29316.0
2018-07-31 14:20:00,42.08,42.12,42.07,42.11,43120.0,39.4147,39.4522,39.4054,39.4428,43120.0
2018-07-31 14:30:00,42.11,42.15,42.11,42.13,84324.0,39.4428,39.4803,39.4428,39.4616,84324.0
2018-07-31 14:40:00,42.11,42.13,42.09,42.12,71424.0,39.4428,39.4616,39.4241,39.4522,71424.0
2018-07-31 14:50:00,42.11,42.14,42.11,42.13,82216.0,39.4428,39.4709,39.4428,39.4616,82216.0
2018-07-31 15:00:00,42.1,42.1,42.07,42.08,48504.0,39.4335,39.4335,39.4054,39.4147,48504.0
2018-07-31 15:10:00,42.08,42.09,42.05,42.07,53564.0,39.4147,39.4241,39.3866,39.4054,53564.0
2018-07-31 15:20:00,42.06,42.08,42.06,42.08,57876.0,39.396,39.4147,39.396,39.4147,57876.0
2018-07-31 15:30:00,42.08,42.08,42.05,42.07,99864.0,39.4147,39.4147,39.3866,39.4054,99864.0
2018-07-31 15:40:00,42.06,42.07,42.01,42.02,262632.0,39.396,39.4054,39.3492,39.3585,262632.0
2018-07-31 15:50:00,42.02,42.08,41.99,42.04,219736.0,39.3585,39.4147,39.3304,39.3773,219736.0
2018-08-01 09:30:00,42.17,42.24,42.13,42.19,50032.0,39.499,39.5646,39.4616,39.5178,50032.0
2018-08-01 09:40:00,42.19,42.24,42.18,42.23,63064.0,39.5178,39.5646,39.5084,39.5552,63064.0
2018-08-01 09:50:00,42.22,42.25,42.21,42.24,40284.0,39.5459,39.574,39.5365,39.5646,40284.0
2018-08-01 10:00:00,42.24,42.25,42.19,42.23,32332.0,39.5646,39.574,39.5178,39.5552,32332.0
2018-08-01 10:10:00,42.23,42.29,42.23,42.29,16832.0,39.5552,39.6114,39.5552,39.6114,16832.0
2018-08-01 10:20:00,42.29,42.32,42.28,42.31,29172.0,39.6114,39.6395,39.6021,39.6302,29172.0
2018-08-01 10:30:00,42.3,42.32,42.26,42.29,32204.0,39.6208,39.6395,39.5833,39.6114,32204.0
2018-08-01 10:40:00,42.3,42.33,42.28,42.32,28468.0,39.6208,39.6489,39.6021,39.6395,28468.0
2018-08-01 10:50:00,42.32,42.33,42.26,42.27,24036.0,39.6395,39.6489,39.5833,39.5927,24036.0
2018-08-01 11:00:00,42.27,42.28,42.25,42.27,43524.0,39.5927,39.6021,39.574,39.5927,43524.0
2018-08-01 11:10:00,42.25,42.27,42.22,42.23,78076.0,39.574,39.5927,39.5459,39.5552,78076.0
2018-08-01 11:20:00,42.23,42.24,42.22,42.24,19416.0,39.5552,39.5646,39.5459,39.5646,19416.0
2018-08-01 11:30:00,42.23,42.23,42.15,42.18,56352.0,39.5552,39.5552,39.4803,39.5084,56352.0
2018-08-01 11:40:00,42.17,42.17,42.13,42.14,33260.0,39.499,39.499,39.4616,39.4709,33260.0
2018-08-01 11:50:00,42.13,42.16,42.1,42.13,21584.0,39.4616,39.4897,39.4335,39.4616,21584.0
2018-08-01 12:00:00,42.13,42.15,42.09,42.14,88064.0,39.4616,39.4803,39.4241,39.4709,88064.0
2018-08-01 12:10:00,42.13,42.16,42.13,42.14,12740.0,39.4616,39.4897,39.4616,39.4709,12740.0
2018-08-01 12:20:00,42.13,42.13,42.06,42.08,69520.0,39.4616,39.4616,39.396,39.4147,69520.0
2018-08-01 12:30:00,42.07,42.09,42.06,42.09,33928.0,39.4054,39.4241,39.396,39.4241,33928.0
2018-08-01 12:40:00,42.08,42.12,42.07,42.11,26128.0,39.4147,39.4522,39.4054,39.4428,26128.0
2018-08-01 12:50:00,42.1,42.15,42.1,42.12,69568.0,39.4335,39.4803,39.4335,39.4522,69568.0
2018-08-01 13:00:00,42.12,42.14,42.11,42.13,20640.0,39.4522,39.4709,39.4428,39.4616,20640.0
2018-08-01 13:10:00,42.13,42.14,42.12,42.13,12472.0,39.4616,39.4709,39.4522,39.4616,12472.0
2018-08-01 13:20:00,42.13,42.15,42.1,42.1,25484.0,39.4616,39.4803,39.4335,39.4335,25484.0
2018-08-01 13:30:00,42.12,42.13,42.1,42.11,19876.0,39.4522,39.4616,39.4335,39.4428,19876.0
2018-08-01 13:40:00,42.12,42.12,42.08,42.09,17292.0,39.4522,39.4522,39.4147,39.4241,17292.0
2018-08-01 13:50:00,42.1,42.12,42.06,42.09,150024.0,39.4335,39.4522,39.396,39.4241,150024.0
2018-08-01 14:00:00,42.1,42.13,42.02,42.04,98276.0,39.4335,39.4616,39.3585,39.3773,98276.0
2018-08-01 14:10:00,42.04,42.13,42.0,42.12,88216.0,39.3773,39.4616,39.3398,39.4522,88216.0
2018-08-01 14:20:00,42.12,42.16,42.1,42.15,61376.0,39.4522,39.4897,39.4335,39.4803,61376.0
2018-08-01 14:30:00,42.16,42.18,42.13,42.14,45808.0,39.4897,39.5084,39.4616,39.4709,45808.0
2018-08-01 14:40:00,42.15,42.17,42.1,42.11,18452.0,39.4803,39.499,39.4335,39.4428,18452.0
2018-08-01 14:50:00,42.12,42.17,42.12,42.17,36248.0,39.4522,39.499,39.4522,39.499,36248.0
2018-08-01 15:00:00,42.18,42.18,42.15,42.15,25768.0,39.5084,39.5084,39.4803,39.4803,25768.0
2018-08-01 15:10:00,42.17,42.17,42.14,42.15,18500.0,39.499,39.499,39.4709,39.4803,18500.0
2018-08-01 15:20:00,42.15,42.18,42.15,42.18,143056.0,39.4803,39.5084,39.4803,39.5084,143056.0
2018-08-01 15:30:00,42.18,42.2,42.17,42.19,76456.0,39.5084,39.5271,39.499,39.5178,76456.0
2018-08-01 15:40:00,42.19,42.22,42.19,42.2,78136.0,39.5178,39.5459,39.5178,39.5271,78136.0
2018-08-01 15:50:00,42.19,42.21,42.16,42.18,130704.0,39.5178,39.5365,39.4897,39.5084,130704.0
2018-08-02 09:30:00,41.91,41.99,41.88,41.99,51208.0,39.2555,39.3304,39.2274,39.3304,51208.0
2018-08-02 09:40:00,41.99,42.03,41.98,42.02,115912.0,39.3304,39.3679,39.3211,39.3585,115912.0
2018-08-02 09:50:00,42.01,42.08,42.01,42.05,17880.0,39.3492,39.4147,39.3492,39.3866,17880.0
2018-08-02 10:00:00,42.09,42.13,42.07,42.12,21816.0,39.4241,39.4616,39.4054,39.4522,21816.0
2018-08-02 10:10:00,42.13,42.16,42.1,42.16,22264.0,39.4616,39.4897,39.4335,39.4897,22264.0
2018-08-02 10:20:00,42.15,42.19,42.14,42.16,72536.0,39.4803,39.5178,39.4709,39.4897,72536.0
2018-08-02 10:30:00,42.18,42.24,42.14,42.22,119720.0,39.5084,39.5646,39.4709,39.5459,119720.0
2018-08-02 10:40:00,42.22,42.23,42.16,42.17,53140.0,39.5459,39.5552,39.4897,39.499,53140.0
2018-08-02 10:50:00,42.19,42.2,42.13,42.13,9052.0,39.5178,39.5271,39.4616,39.4616,9052.0
2018-08-02 11:00:00,42.16,42.16,42.12,42.12,15952.0,39.4897,39.4897,39.4522,39.4522,15952.0
2018-08-02 11:10:00,42.12,42.2,42.12,42.2,560296.0,39.4522,39.5271,39.4522,39.5271,560296.0
2018-08-02 11:20:00,42.19,42.24,42.19,42.24,32612.0,39.5178,39.5646,39.5178,39.5646,32612.0
2018-08-02 11:30:00,42.24,42.3,42.24,42.29,30420.0,39.5646,39.6208,39.5646,39.6114,30420.0
2018-08-02 11:40:00,42.3,42.34,42.27,42.31,37720.0,39.6208,39.6583,39.5927,39.6302,37720.0
2018-08-02 11:50:00,42.3,42.31,42.27,42.31,41696.0,39.6208,39.6302,39.5927,39.6302,41696.0
2018-08-02 12:00:00,42.3,42.38,42.28,42.37,103504.0,39.6208,39.6957,39.6021,39.6864,103504.0
2018-08-02 12:10:00,42.37,42.38,42.36,42.38,22740.0,39.6864,39.6957,39.677,39.6957,22740.0
2018-08-02 12:20:00,42.38,42.43,42.38,42.41,24660.0,39.6957,39.7426,39.6957,39.7238,24660.0
2018-08-02 12:30:00,42.42,42.42,42.38,42.4,16024.0,39.7332,39.7332,39.6957,39.7145,16024.0
2018-08-02 12:40:00,42.4,42.44,42.4,42.43,24056.0,39.7145,39.7519,39.7145,39.7426,24056.0
2018-08-02 12:50:00,42.42,42.43,42.41,42.42,38228.0,39.7332,39.7426,39.7238,39.7332,38228.0
2018-08-02 13:00:00,42.42,42.46,42.42,42.46,17868.0,39.7332,39.7707,39.7332,39.7707,17868.0
2018-08-02 13:10:00,42.46,42.48,42.44,42.48,30548.0,39.7707,39.7894,39.7519,39.7894,30548.0
2018-08-02 13:20:00,42.49,42.49,42.47,42.49,24964.0,39.7988,39.7988,39.78,39.7988,24964.0
2018-08-02 13:30:00,42.5,42.54,42.49,42.54,11548.0,39.8081,39.8456,39.7988,39.8456,11548.0
2018-08-02 13:40:00,42.51,42.52,42.49,42.51,14600.0,39.8175,39.8269,39.7988,39.8175,14600.0
2018-08-02 13:50:00,42.53,42.54,42.51,42.52,12820.0,39.8362,39.8456,39.8175,39.8269,12820.0
2018-08-02 14:00:00,42.52,42.56,42.51,42.54,22040.0,39.8269,39.8643,39.8175,39.8456,22040.0
2018-08-02 14:10:00,42.55,42.55,42.5,42.51,101196.0,39.855,39.855,39.8081,39.8175,101196.0
2018-08-02 14:20:00,42.5,42.51,42.49,42.49,18424.0,39.8081,39.8175,39.7988,39.7988,18424.0
2018-08-02 14:30:00,42.49,42.52,42.49,42.51,11528.0,39.7988,39.8269,39.7988,39.8175,11528.0
2018-08-02 14:40:00,42.51,42.52,42.49,42.49,14164.0,39.8175,39.8269,39.7988,39.7988,14164.0
2018-08-02 14:50:00,42.5,42.51,42.49,42.5,22032.0,39.8081,39.8175,39.7988,39.8081,22032.0
2018-08-02 15:00:00,42.5,42.52,42.48,42.5,30976.0,39.8081,39.8269,39.7894,39.8081,30976.0
2018-08-02 15:10:00,42.5,42.52,42.48,42.52,44504.0,39.8081,39.8269,39.7894,39.8269,44504.0
2018-08-02 15:20:00,42.53,42.53,42.5,42.51,14132.0,39.8362,39.8362,39.8081,39.8175,14132.0
2018-08-02 15:30:00,42.51,42.53,42.51,42.52,100640.0,39.8175,39.8362,39.8175,39.8269,100640.0
2018-08-02 15:40:00,42.53,42.57,42.52,42.57,63352.0,39.8362,39.8737,39.8269,39.8737,63352.0
2018-08-02 15:50:00,42.57,42.58,42.52,42.53,180924.0,39.8737,39.8831,39.8269,39.8362,180924.0
2018-08-03 09:30:00,42.58,42.63,42.47,42.51,132864.0,39.8831,39.9299,39.78,39.8175,132864.0
2018-08-03 09:40:00,42.51,42.53,42.44,42.46,36200.0,39.8175,39.8362,39.7519,39.7707,36200.0
2018-08-03 09:50:00,42.45,42.49,42.44,42.49,24828.0,39.7613,39.7988,39.7519,39.7988,24828.0
2018-08-03 10:00:00,42.49,42.56,42.48,42.56,16556.0,39.7988,39.8643,39.7894,39.8643,16556.0
2018-08-03 10:10:00,42.57,42.57,42.51,42.54,11104.0,39.8737,39.8737,39.8175,39.8456,11104.0
2018-08-03 10:20:00,42.54,42.6,42.54,42.6,19220.0,39.8456,39.9018,39.8456,39.9018,19220.0
2018-08-03 10:30:00,42.59,42.6,42.57,42.59,23392.0,39.8924,39.9018,39.8737,39.8924,23392.0
2018-08-03 10:40:00,42.57,42.58,42.54,42.56,11236.0,39.8737,39.8831,39.8456,39.8643,11236.0
2018-08-03 10:50:00,42.54,42.55,42.5,42.51,45372.0,39.8456,39.855,39.8081,39.8175,45372.0
2018-08-03 11:00:00,42.51,42.52,42.49,42.51,20116.0,39.8175,39.8269,39.7988,39.8175,20116.0
2018-08-03 11:10:00,42.53,42.55,42.51,42.52,16248.0,39.8362,39.855,39.8175,39.8269,16248.0
2018-08-03 11:20:00,42.53,42.55,42.52,42.54,13212.0,39.8362,39.855,39.8269,39.8456,13212.0
2018-08-03 11:30:00,42.53,42.53,42.5,42.52,17524.0,39.8362,39.8362,39.8081,39.8269,17524.0
2018-08-03 11:40:00,42.52,42.55,42.52,42.55,25124.0,39.8269,39.855,39.8269,39.855,25124.0
2018-08-03 11:50:00,42.54,42.55,42.5,42.5,9188.0,39.8456,39.855,39.8081,39.8081,9188.0
2018-08-03 12:00:00,42.5,42.52,42.49,42.52,5972.0,39.8081,39.8269,39.7988,39.8269,5972.0
2018-08-03 12:10:00,42.52,42.57,42.52,42.55,84452.0,39.8269,39.8737,39.8269,39.855,84452.0
2018-08-03 12:20:00,42.56,42.57,42.55,42.56,5532.0,39.8643,39.8737,39.855,39.8643,5532.0
2018-08-03 12:30:00,42.56,42.57,42.56,42.57,3680.0,39.8643,39.8737,39.8643,39.8737,3680.0
2018-08-03 12:40:00,42.57,42.58,42.55,42.56,16200.0,39.8737,39.8831,39.855,39.8643,16200.0
2018-08-03 12:50:00,42.54,42.55,42.53,42.54,9900.0,39.8456,39.855,39.8362,39.8456,9900.0
2018-08-03 13:00:00,42.55,42.57,42.55,42.57,6620.0,39.855,39.8737,39.855,39.8737,6620.0
2018-08-03 13:10:00,42.57,42.59,42.57,42.57,43784.0,39.8737,39.8924,39.8737,39.8737,43784.0
2018-08-03 13:20:00,42.57,42.58,42.56,42.57,13504.0,39.8737,39.8831,39.8643,39.8737,13504.0
2018-08-03 13:30:00,42.58,42.58,42.55,42.57,8348.0,39.8831,39.8831,39.855,39.8737,8348.0
2018-08-03 13:40:00,42.57,42.59,42.57,42.59,27864.0,39.8737,39.8924,39.8737,39.8924,27864.0
2018-08-03 13:50:00,42.6,42.62,42.6,42.6,31748.0,39.9018,39.9205,39.9018,39.9018,31748.0
2018-08-03 14:00:00,42.6,42.61,42.59,42.6,756588.0,39.9018,39.9112,39.8924,39.9018,756588.0
2018-08-03 14:10:00,42.6,42.61,42.58,42.59,8952.0,39.9018,39.9112,39.8831,39.8924,8952.0
2018-08-03 14:20:00,42.59,42.61,42.58,42.6,40112.0,39.8924,39.9112,39.8831,39.9018,40112.0
2018-08-03 14:30:00,42.6,42.6,42.58,42.58,32460.0,39.9018,39.9018,39.8831,39.8831,32460.0
2018-08-03 14:40:00,42.58,42.59,42.58,42.59,26848.0,39.8831,39.8924,39.8831,39.8924,26848.0
2018-08-03 14:50:00,42.59,42.61,42.59,42.61,19736.0,39.8924,39.9112,39.8924,39.9112,19736.0
2018-08-03 15:00:00,42.61,42.63,42.61,42.61,41456.0,39.9112,39.9299,39.9112,39.9112,41456.0
2018-08-03 15:10:00,42.62,42.64,42.62,42.64,74348.0,39.9205,39.9393,39.9205,39.9393,74348.0
2018-08-03 15:20:00,42.64,42.66,42.63,42.63,36144.0,39.9393,39.958,39.9299,39.9299,36144.0
2018-08-03 15:30:00,42.62,42.63,42.62,42.62,21392.0,39.9205,39.9299,39.9205,39.9205,21392.0
2018-08-03 15:40:00,42.62,42.64,42.62,42.63,67140.0,39.9205,39.9393,39.9205,39.9299,67140.0
2018-08-03 15:50:00,42.63,42.66,42.63,42.66,78316.0,39.9299,39.958,39.9299,39.958,78316.0
2018-08-06 09:30:00,42.65,42.65,42.59,42.62,77796.0,39.9486,39.9486,39.8924,39.9205,77796.0
2018-08-06 09:40:00,42.62,42.66,42.6,42.66,15152.0,39.9205,39.958,39.9018,39.958,15152.0
2018-08-06 09:50:00,42.66,42.7,42.66,42.69,15672.0,39.958,39.9955,39.958,39.9861,15672.0
2018-08-06 10:00:00,42.69,42.71,42.68,42.69,12364.0,39.9861,40.0048,39.9767,39.9861,12364.0
2018-08-06 10:10:00,42.7,42.74,42.7,42.72,13740.0,39.9955,40.0329,39.9955,40.0142,13740.0
2018-08-06 10:20:00,42.71,42.71,42.64,42.66,30516.0,40.0048,40.0048,39.9393,39.958,30516.0
2018-08-06 10:30:00,42.66,42.67,42.65,42.66,25872.0,39.958,39.9674,39.9486,39.958,25872.0
2018-08-06 10:40:00,42.66,42.69,42.66,42.67,14488.0,39.958,39.9861,39.958,39.9674,14488.0
2018-08-06 10:50:00,42.66,42.69,42.66,42.69,28144.0,39.958,39.9861,39.958,39.9861,28144.0
2018-08-06 11:00:00,42.7,42.71,42.66,42.67,39916.0,39.9955,40.0048,39.958,39.9674,39916.0
2018-08-06 11:10:00,42.68,42.7,42.66,42.66,26240.0,39.9767,39.9955,39.958,39.958,26240.0
2018-08-06 11:20:00,42.67,42.71,42.67,42.7,15944.0,39.9674,40.0048,39.9674,39.9955,15944.0
2018-08-06 11:30:00,42.71,42.75,42.7,42.75,25080.0,40.0048,40.0423,39.9955,40.0423,25080.0
2018-08-06 11:40:00,42.75,42.76,42.74,42.75,16132.0,40.0423,40.0517,40.0329,40.0423,16132.0
2018-08-06 11:50:00,42.76,42.76,42.74,42.76,23972.0,40.0517,40.0517,40.0329,40.0517,23972.0
2018-08-06 12:00:00,42.75,42.76,42.75,42.76,17344.0,40.0423,40.0517,40.0423,40.0517,17344.0
2018-08-06 12:10:00,42.76,42.82,42.76,42.8,116700.0,40.0517,40.1079,40.0517,40.0891,116700.0
2018-08-06 12:20:00,42.8,42.81,42.79,42.79,36820.0,40.0891,40.0985,40.0798,40.0798,36820.0
2018-08-06 12:30:00,42.8,42.82,42.79,42.81,9532.0,40.0891,40.1079,40.0798,40.0985,9532.0
2018-08-06 12:40:00,42.79,42.81,42.79,42.81,10532.0,40.0798,40.0985,40.0798,40.0985,10532.0
2018-08-06 12:50:00,42.81,42.82,42.81,42.82,14108.0,40.0985,40.1079,40.0985,40.1079,14108.0
2018-08-06 13:00:00,42.83,42.85,42.83,42.85,34412.0,40.1172,40.136,40.1172,40.136,34412.0
2018-08-06 13:10:00,42.85,42.86,42.83,42.83,27484.0,40.136,40.1453,40.1172,40.1172,27484.0
2018-08-06 13:20:00,42.85,42.85,42.82,42.84,11904.0,40.136,40.136,40.1079,40.1266,11904.0
2018-08-06 13:30:00,42.82,42.82,42.8,42.82,8688.0,40.1079,40.1079,40.0891,40.1079,8688.0
2018-08-06 13:40:00,42.81,42.81,42.8,42.8,9640.0,40.0985,40.0985,40.0891,40.0891,9640.0
2018-08-06 13:50:00,42.8,42.8,42.77,42.77,21244.0,40.0891,40.0891,40.061,40.061,21244.0
2018-08-06 14:00:00,42.78,42.79,42.77,42.79,80304.0,40.0704,40.0798,40.061,40.0798,80304.0
2018-08-06 14:10:00,42.79,42.81,42.78,42.81,16468.0,40.0798,40.0985,40.0704,40.0985,16468.0
2018-08-06 14:20:00,42.8,42.84,42.8,42.83,16824.0,40.0891,40.1266,40.0891,40.1172,16824.0
2018-08-06 14:30:00,42.83,42.85,42.83,42.85,92936.0,40.1172,40.136,40.1172,40.136,92936.0
2018-08-06 14:40:00,42.84,42.86,42.84,42.85,107664.0,40.1266,40.1453,40.1266,40.136,107664.0
2018-08-06 14:50:00,42.85,42.85,42.83,42.84,131140.0,40.136,40.136,40.1172,40.1266,131140.0
2018-08-06 15:00:00,42.83,42.83,42.81,42.81,116044.0,40.1172,40.1172,40.0985,40.0985,116044.0
2018-08-06 15:10:00,42.81,42.84,42.81,42.83,77596.0,40.0985,40.1266,40.0985,40.1172,77596.0
2018-08-06 15:20:00,42.84,42.85,42.83,42.85,81472.0,40.1266,40.136,40.1172,40.136,81472.0
2018-08-06 15:30:00,42.85,42.86,42.84,42.84,108456.0,40.136,40.1453,40.1266,40.1266,108456.0
2018-08-06 15:40:00,42.84,42.87,42.83,42.85,144464.0,40.1266,40.1547,40.1172,40.136,144464.0
2018-08-06 15:50:00,42.85,42.86,42.83,42.86,172908.0,40.136,40.1453,40.1172,40.1453,172908.0
2018-08-07 09:30:00,42.98,43.06,42.97,43.02,121540.0,40.2577,40.3327,40.2484,40.2952,121540.0
2018-08-07 09:40:00,43.02,43.02,42.93,42.93,37432.0,40.2952,40.2952,40.2109,40.2109,37432.0
2018-08-07 09:50:00,42.93,43.03,42.93,43.02,43452.0,40.2109,40.3046,40.2109,40.2952,43452.0
2018-08-07 10:00:00,43.01,43.04,42.99,43.02,71244.0,40.2858,40.3139,40.2671,40.2952,71244.0
2018-08-07 10:10:00,43.02,43.04,42.99,43.0,57676.0,40.2952,40.3139,40.2671,40.2765,57676.0
2018-08-07 10:20:00,43.0,43.06,43.0,43.06,21000.0,40.2765,40.3327,40.2765,40.3327,21000.0
2018-08-07 10:30:00,43.06,43.08,43.03,43.07,49900.0,40.3327,40.3514,40.3046,40.342,49900.0
2018-08-07 10:40:00,43.05,43.05,42.99,42.99,56500.0,40.3233,40.3233,40.2671,40.2671,56500.0
2018-08-07 10:50:00,42.99,43.01,42.96,42.98,45052.0,40.2671,40.2858,40.239,40.2577,45052.0
2018-08-07 11:00:00,42.97,43.02,42.94,43.01,30248.0,40.2484,40.2952,40.2203,40.2858,30248.0
2018-08-07 11:10:00,43.01,43.01,42.97,42.97,51640.0,40.2858,40.2858,40.2484,40.2484,51640.0
2018-08-07 11:20:00,42.98,42.99,42.94,42.95,43204.0,40.2577,40.2671,40.2203,40.2296,43204.0
2018-08-07 11:30:00,42.95,42.97,42.94,42.96,44540.0,40.2296,40.2484,40.2203,40.239,44540.0
2018-08-07 11:40:00,42.96,42.98,42.95,42.97,32180.0,40.239,40.2577,40.2296,40.2484,32180.0
2018-08-07 11:50:00,42.96,42.99,42.96,42.99,24920.0,40.239,40.2671,40.239,40.2671,24920.0
2018-08-07 12:00:00,42.98,42.99,42.97,42.98,82992.0,40.2577,40.2671,40.2484,40.2577,82992.0
2018-08-07 12:10:00,42.99,43.01,42.98,43.0,22764.0,40.2671,40.2858,40.2577,40.2765,22764.0
2018-08-07 12:20:00,43.0,43.02,43.0,43.0,44756.0,40.2765,40.2952,40.2765,40.2765,44756.0
2018-08-07 12:30:00,43.0,43.0,42.98,42.99,23064.0,40.2765,40.2765,40.2577,40.2671,23064.0
2018-08-07 12:40:00,43.0,43.02,42.99,43.02,42892.0,40.2765,40.2952,40.2671,40.2952,42892.0
2018-08-07 12:50:00,43.02,43.03,43.01,43.02,48940.0,40.2952,40.3046,40.2858,40.2952,48940.0
2018-08-07 13:00:00,43.02,43.02,42.99,43.0,155928.0,40.2952,40.2952,40.2671,40.2765,155928.0
2018-08-07 13:10:00,43.01,43.02,42.99,42.99,61268.0,40.2858,40.2952,40.2671,40.2671,61268.0
2018-08-07 13:20:00,42.99,43.0,42.97,42.98,63228.0,40.2671,40.2765,40.2484,40.2577,63228.0
2018-08-07 13:30:00,42.98,43.01,42.97,42.97,40732.0,40.2577,40.2858,40.2484,40.2484,40732.0
2018-08-07 13:40:00,42.97,43.0,42.96,43.0,64344.0,40.2484,40.2765,40.239,40.2765,64344.0
2018-08-07 13:50:00,42.99,43.03,42.99,43.02,82024.0,40.2671,40.3046,40.2671,40.2952,82024.0
2018-08-07 14:00:00,43.02,43.05,43.02,43.03,164040.0,40.2952,40.3233,40.2952,40.3046,164040.0
2018-08-07 14:10:00,43.03,43.03,43.01,43.01,39600.0,40.3046,40.3046,40.2858,40.2858,39600.0
2018-08-07 14:20:00,43.01,43.03,43.01,43.03,22900.0,40.2858,40.3046,40.2858,40.3046,22900.0
2018-08-07 14:30:00,43.03,43.03,42.99,43.01,37748.0,40.3046,40.3046,40.2671,40.2858,37748.0
2018-08-07 14:40:00,43.01,43.01,43.0,43.01,128876.0,40.2858,40.2858,40.2765,40.2858,128876.0
2018-08-07 14:50:00,43.01,43.02,43.01,43.02,56164.0,40.2858,40.2952,40.2858,40.2952,56164.0
2018-08-07 15:00:00,43.01,43.01,42.98,42.99,61400.0,40.2858,40.2858,40.2577,40.2671,61400.0
2018-08-07 15:10:00,42.99,43.02,42.99,43.01,46924.0,40.2671,40.2952,40.2671,40.2858,46924.0
2018-08-07 15:20:00,43.01,43.02,43.0,43.0,49224.0,40.2858,40.2952,40.2765,40.2765,49224.0
2018-08-07 15:30:00,42.99,43.0,42.98,42.99,41880.0,40.2671,40.2765,40.2577,40.2671,41880.0
2018-08-07 15:40:00,42.99,42.99,42.97,42.98,174220.0,40.2671,40.2671,40.2484,40.2577,174220.0
2018-08-07 15:50:00,42.99,43.0,42.96,42.98,172444.0,40.2671,40.2765,40.239,40.2577,172444.0
2018-08-08 09:30:00,42.97,43.0,42.88,43.0,89240.0,40.2484,40.2765,40.1641,40.2765,89240.0
2018-08-08 09:40:00,42.97,42.98,42.93,42.98,26064.0,40.2484,40.2577,40.2109,40.2577,26064.0
2018-08-08 09:50:00,42.99,42.99,42.93,42.95,9296.0,40.2671,40.2671,40.2109,40.2296,9296.0
2018-08-08 10:00:00,42.94,42.97,42.93,42.96,8744.0,40.2203,40.2484,40.2109,40.239,8744.0
2018-08-08 10:10:00,42.97,43.0,42.96,42.96,10592.0,40.2484,40.2765,40.239,40.239,10592.0
2018-08-08 10:20:00,42.96,42.97,42.94,42.97,18076.0,40.239,40.2484,40.2203,40.2484,18076.0
2018-08-08 10:30:00,42.96,42.97,42.94,42.94,11612.0,40.239,40.2484,40.2203,40.2203,11612.0
2018-08-08 10:40:00,42.95,42.99,42.95,42.99,9008.0,40.2296,40.2671,40.2296,40.2671,9008.0
2018-08-08 10:50:00,43.0,43.06,43.0,43.05,27864.0,40.2765,40.3327,40.2765,40.3233,27864.0
2018-08-08 11:00:00,43.05,43.06,43.04,43.04,12700.0,40.3233,40.3327,40.3139,40.3139,12700.0
2018-08-08 11:10:00,43.05,43.06,43.04,43.05,58680.0,40.3233,40.3327,40.3139,40.3233,58680.0
2018-08-08 11:20:00,43.05,43.06,43.02,43.05,34660.0,40.3233,40.3327,40.2952,40.3233,34660.0
2018-08-08 11:30:00,43.06,43.08,43.06,43.08,50508.0,40.3327,40.3514,40.3327,40.3514,50508.0
2018-08-08 11:40:00,43.08,43.08,43.04,43.04,54316.0,40.3514,40.3514,40.3139,40.3139,54316.0
2018-08-08 11:50:00,43.04,43.04,43.0,43.01,48384.0,40.3139,40.3139,40.2765,40.2858,48384.0
2018-08-08 12:00:00,43.01,43.02,42.99,42.99,40568.0,40.2858,40.2952,40.2671,40.2671,40568.0
2018-08-08 12:10:00,42.99,43.03,42.99,43.03,35804.0,40.2671,40.3046,40.2671,40.3046,35804.0
2018-08-08 12:20:00,43.03,43.03,42.99,43.01,37908.0,40.3046,40.3046,40.2671,40.2858,37908.0
2018-08-08 12:30:00,43.01,43.05,43.01,43.04,49888.0,40.2858,40.3233,40.2858,40.3139,49888.0
2018-08-08 12:40:00,43.04,43.06,43.04,43.06,30644.0,40.3139,40.3327,40.3139,40.3327,30644.0
2018-08-08 12:50:00,43.06,43.06,43.02,43.02,30044.0,40.3327,40.3327,40.2952,40.2952,30044.0
2018-08-08 13:00:00,43.02,43.04,43.02,43.03,37916.0,40.2952,40.3139,40.2952,40.3046,37916.0
2018-08-08 13:10:00,43.04,43.04,43.03,43.04,38972.0,40.3139,40.3139,40.3046,40.3139,38972.0
2018-08-08 13:20:00,43.04,43.05,43.02,43.02,31340.0,40.3139,40.3233,40.2952,40.2952,31340.0
2018-08-08 13:30:00,43.03,43.04,43.02,43.02,38820.0,40.3046,40.3139,40.2952,40.2952,38820.0
2018-08-08 13:40:00,43.02,43.04,43.01,43.04,51980.0,40.2952,40.3139,40.2858,40.3139,51980.0
2018-08-08 13:50:00,43.04,43.06,43.02,43.06,4131600.0,40.3139,40.3327,40.2952,40.3327,4131600.0
2018-08-08 14:00:00,43.06,43.06,43.04,43.04,44304.0,40.3327,40.3327,40.3139,40.3139,44304.0
2018-08-08 14:10:00,43.04,43.05,43.02,43.04,79768.0,40.3139,40.3233,40.2952,40.3139,79768.0
2018-08-08 14:20:00,43.04,43.08,43.04,43.08,50112.0,40.3139,40.3514,40.3139,40.3514,50112.0
2018-08-08 14:30:00,43.08,43.08,43.06,43.06,36008.0,40.3514,40.3514,40.3327,40.3327,36008.0
2018-08-08 14:40:00,43.06,43.07,43.05,43.05,34060.0,40.3327,40.342,40.3233,40.3233,34060.0
2018-08-08 14:50:00,43.05,43.05,43.04,43.05,45956.0,40.3233,40.3233,40.3139,40.3233,45956.0
2018-08-08 15:00:00,43.05,43.06,43.04,43.05,55032.0,40.3233,40.3327,40.3139,40.3233,55032.0
2018-08-08 15:10:00,43.05,43.08,43.04,43.06,50236.0,40.3233,40.3514,40.3139,40.3327,50236.0
2018-08-08 15:20:00,43.06,43.08,43.05,43.08,58560.0,40.3327,40.3514,40.3233,40.3514,58560.0
2018-08-08 15:30:00,43.08,43.09,43.07,43.08,57368.0,40.3514,40.3608,40.342,40.3514,57368.0
2018-08-08 15:40:00,43.09,43.09,43.06,43.06,135468.0,40.3608,40.3608,40.3327,40.3327,135468.0
2018-08-08 15:50:00,43.07,43.08,43.01,43.01,162908.0,40.342,40.3514,40.2858,40.2858,162908.0
2018-08-09 09:30:00,43.03,43.07,42.99,43.02,47324.0,40.3046,40.342,40.2671,40.2952,47324.0
2018-08-09 09:40:00,43.06,43.09,43.06,43.07,6992.0,40.3327,40.3608,40.3327,40.342,6992.0
2018-08-09 09:50:00,43.06,43.08,43.06,43.07,12280.0,40.3327,40.3514,40.3327,40.342,12280.0
2018-08-09 10:00:00,43.05,43.1,43.05,43.1,5628.0,40.3233,40.3701,40.3233,40.3701,5628.0
2018-08-09 10:10:00,43.09,43.1,43.07,43.1,44852.0,40.3608,40.3701,40.342,40.3701,44852.0
2018-08-09 10:20:00,43.1,43.14,43.09,43.13,13812.0,40.3701,40.4076,40.3608,40.3982,13812.0
2018-08-09 10:30:00,43.14,43.14,43.12,43.13,29036.0,40.4076,40.4076,40.3889,40.3982,29036.0
2018-08-09 10:40:00,43.13,43.14,43.13,43.14,15588.0,40.3982,40.4076,40.3982,40.4076,15588.0
2018-08-09 10:50:00,43.13,43.13,43.1,43.11,17160.0,40.3982,40.3982,40.3701,40.3795,17160.0
2018-08-09 11:00:00,43.11,43.13,43.11,43.11,10176.0,40.3795,40.3982,40.3795,40.3795,10176.0
2018-08-09 11:10:00,43.08,43.12,43.08,43.12,8756.0,40.3514,40.3889,40.3514,40.3889,8756.0
2018-08-09 11:20:00,43.12,43.13,43.1,43.13,15160.0,40.3889,40.3982,40.3701,40.3982,15160.0
2018-08-09 11:30:00,43.13,43.13,43.13,43.13,6320.0,40.3982,40.3982,40.3982,40.3982,6320.0
2018-08-09 11:40:00,43.13,43.14,43.07,43.07,27232.0,40.3982,40.4076,40.342,40.342,27232.0
2018-08-09 11:50:00,43.06,43.08,43.05,43.07,25632.0,40.3327,40.3514,40.3233,40.342,25632.0
2018-08-09 12:00:00,43.07,43.1,43.07,43.09,13964.0,40.342,40.3701,40.342,40.3608,13964.0
2018-08-09 12:10:00,43.09,43.11,43.09,43.09,11220.0,40.3608,40.3795,40.3608,40.3608,11220.0
2018-08-09 12:20:00,43.1,43.1,43.09,43.09,7212.0,40.3701,40.3701,40.3608,40.3608,7212.0
2018-08-09 12:30:00,43.1,43.12,43.09,43.12,6496.0,40.3701,40.3889,40.3608,40.3889,6496.0
2018-08-09 12:40:00,43.11,43.11,43.1,43.1,19700.0,40.3795,40.3795,40.3701,40.3701,19700.0
2018-08-09 12:50:00,43.11,43.14,43.11,43.13,22648.0,40.3795,40.4076,40.3795,40.3982,22648.0
2018-08-09 13:00:00,43.13,43.14,43.11,43.12,32380.0,40.3982,40.4076,40.3795,40.3889,32380.0
2018-08-09 13:10:00,43.12,43.14,43.12,43.14,18908.0,40.3889,40.4076,40.3889,40.4076,18908.0
2018-08-09 13:20:00,43.15,43.15,43.13,43.13,10244.0,40.417,40.417,40.3982,40.3982,10244.0
2018-08-09 13:30:00,43.14,43.15,43.14,43.15,13940.0,40.4076,40.417,40.4076,40.417,13940.0
2018-08-09 13:40:00,43.15,43.16,43.14,43.15,25464.0,40.417,40.4263,40.4076,40.417,25464.0
2018-08-09 13:50:00,43.15,43.16,43.14,43.15,13384.0,40.417,40.4263,40.4076,40.417,13384.0
2018-08-09 14:00:00,43.15,43.15,43.13,43.14,33080.0,40.417,40.417,40.3982,40.4076,33080.0
2018-08-09 14:10:00,43.14,43.15,43.11,43.12,41464.0,40.4076,40.417,40.3795,40.3889,41464.0
2018-08-09 14:20:00,43.12,43.13,43.11,43.13,11940.0,40.3889,40.3982,40.3795,40.3982,11940.0
2018-08-09 14:30:00,43.12,43.14,43.12,43.14,97492.0,40.3889,40.4076,40.3889,40.4076,97492.0
2018-08-09 14:40:00,43.14,43.14,43.13,43.13,21272.0,40.4076,40.4076,40.3982,40.3982,21272.0
2018-08-09 14:50:00,43.13,43.14,43.11,43.11,35660.0,40.3982,40.4076,40.3795,40.3795,35660.0
2018-08-09 15:00:00,43.12,43.12,43.1,43.1,61792.0,40.3889,40.3889,40.3701,40.3701,61792.0
2018-08-09 15:10:00,43.1,43.11,43.08,43.1,35260.0,40.3701,40.3795,40.3514,40.3701,35260.0
2018-08-09 15:20:00,43.1,43.11,43.09,43.09,32096.0,40.3701,40.3795,40.3608,40.3608,32096.0
2018-08-09 15:30:00,43.09,43.09,43.06,43.08,78000.0,40.3608,40.3608,40.3327,40.3514,78000.0
2018-08-09 15:40:00,43.08,43.08,43.0,43.01,108724.0,40.3514,40.3514,40.2765,40.2858,108724.0
2018-08-09 15:50:00,43.01,43.03,42.99,43.0,284796.0,40.2858,40.3046,40.2671,40.2765,284796.0
2018-08-10 09:30:00,42.74,42.83,42.74,42.81,68736.0,40.0329,40.1172,40.0329,40.0985,68736.0
2018-08-10 09:40:00,42.8,42.86,42.78,42.83,143524.0,40.0891,40.1453,40.0704,40.1172,143524.0
2018-08-10 09:50:00,42.84,42.84,42.74,42.75,55636.0,40.1266,40.1266,40.0329,40.0423,55636.0
2018-08-10 10:00:00,42.73,42.76,42.7,42.75,25436.0,40.0236,40.0517,39.9955,40.0423,25436.0
2018-08-10 10:10:00,42.78,42.83,42.77,42.82,11980.0,40.0704,40.1172,40.061,40.1079,11980.0
2018-08-10 10:20:00,42.82,42.82,42.77,42.77,22448.0,40.1079,40.1079,40.061,40.061,22448.0
2018-08-10 10:30:00,42.8,42.84,42.79,42.8,36404.0,40.0891,40.1266,40.0798,40.0891,36404.0
2018-08-10 10:40:00,42.8,42.8,42.73,42.78,25956.0,40.0891,40.0891,40.0236,40.0704,25956.0
2018-08-10 10:50:00,42.76,42.8,42.75,42.79,14620.0,40.0517,40.0891,40.0423,40.0798,14620.0
2018-08-10 11:00:00,42.8,42.82,42.79,42.8,63412.0,40.0891,40.1079,40.0798,40.0891,63412.0
2018-08-10 11:10:00,42.79,42.81,42.77,42.79,27908.0,40.0798,40.0985,40.061,40.0798,27908.0
2018-08-10 11:20:00,42.8,42.85,42.8,42.82,24844.0,40.0891,40.136,40.0891,40.1079,24844.0
2018-08-10 11:30:00,42.82,42.85,42.82,42.83,13968.0,40.1079,40.136,40.1079,40.1172,13968.0
2018-08-10 11:40:00,42.82,42.83,42.8,42.83,26752.0,40.1079,40.1172,40.0891,40.1172,26752.0
2018-08-10 11:50:00,42.83,42.85,42.8,42.81,56028.0,40.1172,40.136,40.0891,40.0985,56028.0
2018-08-10 12:00:00,42.79,42.8,42.77,42.77,24512.0,40.0798,40.0891,40.061,40.061,24512.0
2018-08-10 12:10:00,42.77,42.8,42.76,42.8,34616.0,40.061,40.0891,40.0517,40.0891,34616.0
2018-08-10 12:20:00,42.8,42.81,42.8,42.81,11424.0,40.0891,40.0985,40.0891,40.0985,11424.0
2018-08-10 12:30:00,42.81,42.83,42.81,42.81,4960.0,40.0985,40.1172,40.0985,40.0985,4960.0
2018-08-10 12:40:00,42.82,42.83,42.79,42.79,8224.0,40.1079,40.1172,40.0798,40.0798,8224.0
2018-08-10 12:50:00,42.77,42.8,42.77,42.8,12704.0,40.061,40.0891,40.061,40.0891,12704.0
2018-08-10 13:00:00,42.79,42.79,42.77,42.78,4276.0,40.0798,40.0798,40.061,40.0704,4276.0
2018-08-10 13:10:00,42.78,42.8,42.74,42.74,17124.0,40.0704,40.0891,40.0329,40.0329,17124.0
2018-08-10 13:20:00,42.74,42.77,42.74,42.76,18296.0,40.0329,40.061,40.0329,40.0517,18296.0
2018-08-10 13:30:00,42.77,42.77,42.71,42.71,54240.0,40.061,40.061,40.0048,40.0048,54240.0
2018-08-10 13:40:00,42.71,42.72,42.65,42.65,24352.0,40.0048,40.0142,39.9486,39.9486,24352.0
2018-08-10 13:50:00,42.67,42.68,42.63,42.64,42288.0,39.9674,39.9767,39.9299,39.9393,42288.0
2018-08-10 14:00:00,42.66,42.67,42.63,42.66,20096.0,39.958,39.9674,39.9299,39.958,20096.0
2018-08-10 14:10:00,42.67,42.69,42.67,42.67,14660.0,39.9674,39.9861,39.9674,39.9674,14660.0
2018-08-10 14:20:00,42.67,42.67,42.59,42.59,12240.0,39.9674,39.9674,39.8924,39.8924,12240.0
2018-08-10 14:30:00,42.58,42.62,42.57,42.62,26852.0,39.8831,39.9205,39.8737,39.9205,26852.0
2018-08-10 14:40:00,42.62,42.64,42.61,42.63,30668.0,39.9205,39.9393,39.9112,39.9299,30668.0
2018-08-10 14:50:00,42.62,42.65,42.62,42.63,21888.0,39.9205,39.9486,39.9205,39.9299,21888.0
2018-08-10 15:00:00,42.6,42.62,42.59,42.62,37984.0,39.9018,39.9205,39.8924,39.9205,37984.0
2018-08-10 15:10:00,42.61,42.68,42.6,42.68,25888.0,39.9112,39.9767,39.9018,39.9767,25888.0
2018-08-10 15:20:00,42.68,42.76,42.68,42.73,126836.0,39.9767,40.0517,39.9767,40.0236,126836.0
2018-08-10 15:30:00,42.73,42.73,42.71,42.72,45404.0,40.0236,40.0236,40.0048,40.0142,45404.0
2018-08-10 15:40:00,42.72,42.72,42.68,42.69,50388.0,40.0142,40.0142,39.9767,39.9861,50388.0
2018-08-10 15:50:00,42.69,42.72,42.68,42.7,161292.0,39.9861,40.0142,39.9767,39.9955,161292.0
2018-08-13 09:30:00,42.76,42.84,42.76,42.82,84736.0,40.0517,40.1266,40.0517,40.1079,84736.0
2018-08-13 09:40:00,42.81,42.85,42.8,42.85,13744.0,40.0985,40.136,40.0891,40.136,13744.0
2018-08-13 09:50:00,42.83,42.89,42.83,42.89,10392.0,40.1172,40.1734,40.1172,40.1734,10392.0
2018-08-13 10:00:00,42.89,42.9,42.87,42.9,8860.0,40.1734,40.1828,40.1547,40.1828,8860.0
2018-08-13 10:10:00,42.9,42.94,42.9,42.94,29116.0,40.1828,40.2203,40.1828,40.2203,29116.0
2018-08-13 10:20:00,42.95,42.96,42.92,42.93,132480.0,40.2296,40.239,40.2015,40.2109,132480.0
2018-08-13 10:30:00,42.94,42.95,42.92,42.92,10948.0,40.2203,40.2296,40.2015,40.2015,10948.0
2018-08-13 10:40:00,42.92,42.94,42.9,42.9,16172.0,40.2015,40.2203,40.1828,40.1828,16172.0
2018-08-13 10:50:00,42.92,42.92,42.89,42.89,34916.0,40.2015,40.2015,40.1734,40.1734,34916.0
2018-08-13 11:00:00,42.89,42.91,42.84,42.84,21280.0,40.1734,40.1922,40.1266,40.1266,21280.0
2018-08-13 11:10:00,42.84,42.84,42.78,42.79,77332.0,40.1266,40.1266,40.0704,40.0798,77332.0
2018-08-13 11:20:00,42.78,42.79,42.75,42.75,11432.0,40.0704,40.0798,40.0423,40.0423,11432.0
2018-08-13 11:30:00,42.74,42.75,42.72,42.73,34508.0,40.0329,40.0423,40.0142,40.0236,34508.0
2018-08-13 11:40:00,42.73,42.77,42.73,42.74,11452.0,40.0236,40.061,40.0236,40.0329,11452.0
2018-08-13 11:50:00,42.72,42.73,42.68,42.71,76696.0,40.0142,40.0236,39.9767,40.0048,76696.0
2018-08-13 12:00:00,42.67,42.71,42.67,42.71,32716.0,39.9674,40.0048,39.9674,40.0048,32716.0
2018-08-13 12:10:00,42.71,42.73,42.69,42.69,34616.0,40.0048,40.0236,39.9861,39.9861,34616.0
2018-08-13 12:20:00,42.7,42.72,42.61,42.63,76444.0,39.9955,40.0142,39.9112,39.9299,76444.0
2018-08-13 12:30:00,42.63,42.68,42.63,42.68,13368.0,39.9299,39.9767,39.9299,39.9767,13368.0
2018-08-13 12:40:00,42.68,42.69,42.64,42.65,44584.0,39.9767,39.9861,39.9393,39.9486,44584.0
2018-08-13 12:50:00,42.66,42.68,42.64,42.65,72268.0,39.958,39.9767,39.9393,39.9486,72268.0
2018-08-13 13:00:00,42.65,42.65,42.58,42.6,18736.0,39.9486,39.9486,39.8831,39.9018,18736.0
2018-08-13 13:10:00,42.62,42.67,42.6,42.67,86168.0,39.9205,39.9674,39.9018,39.9674,86168.0
2018-08-13 13:20:00,42.68,42.69,42.67,42.68,29616.0,39.9767,39.9861,39.9674,39.9767,29616.0
2018-08-13 13:30:00,42.72,42.73,42.68,42.68,513840.0,40.0142,40.0236,39.9767,39.9767,513840.0
2018-08-13 13:40:00,42.69,42.7,42.67,42.67,12320.0,39.9861,39.9955,39.9674,39.9674,12320.0
2018-08-13 13:50:00,42.68,42.71,42.68,42.68,113460.0,39.9767,40.0048,39.9767,39.9767,113460.0
2018-08-13 14:00:00,42.68,42.75,42.68,42.73,31168.0,39.9767,40.0423,39.9767,40.0236,31168.0
2018-08-13 14:10:00,42.74,42.76,42.73,42.74,34704.0,40.0329,40.0517,40.0236,40.0329,34704.0
2018-08-13 14:20:00,42.75,42.79,42.74,42.77,28372.0,40.0423,40.0798,40.0329,40.061,28372.0
2018-08-13 14:30:00,42.77,42.78,42.71,42.73,102056.0,40.061,40.0704,40.0048,40.0236,102056.0
2018-08-13 14:40:00,42.74,42.74,42.72,42.73,67968.0,40.0329,40.0329,40.0142,40.0236,67968.0
2018-08-13 14:50:00,42.72,42.72,42.66,42.68,142004.0,40.0142,40.0142,39.958,39.9767,142004.0
2018-08-13 15:00:00,42.66,42.68,42.64,42.67,44372.0,39.958,39.9767,39.9393,39.9674,44372.0
2018-08-13 15:10:00,42.67,42.72,42.67,42.69,77844.0,39.9674,40.0142,39.9674,39.9861,77844.0
2018-08-13 15:20:00,42.69,42.69,42.65,42.65,90680.0,39.9861,39.9861,39.9486,39.9486,90680.0
2018-08-13 15:30:00,42.64,42.67,42.63,42.67,25104.0,39.9393,39.9674,39.9299,39.9674,25104.0
2018-08-13 15:40:00,42.66,42.68,42.63,42.63,30140.0,39.958,39.9767,39.9299,39.9299,30140.0
2018-08-13 15:50:00,42.63,42.63,42.59,42.6,177476.0,39.9299,39.9299,39.8924,39.9018,177476.0
2018-08-14 09:30:00,42.75,42.79,42.68,42.72,98504.0,40.0423,40.0798,39.9767,40.0142,98504.0
2018-08-14 09:40:00,42.71,42.74,42.67,42.67,29544.0,40.0048,40.0329,39.9674,39.9674,29544.0
2018-08-14 09:50:00,42.67,42.69,42.64,42.68,22168.0,39.9674,39.9861,39.9393,39.9767,22168.0
2018-08-14 10:00:00,42.68,42.68,42.59,42.64,97116.0,39.9767,39.9767,39.8924,39.9393,97116.0
2018-08-14 10:10:00,42.63,42.7,42.63,42.69,11864.0,39.9299,39.9955,39.9299,39.9861,11864.0
2018-08-14 10:20:00,42.69,42.73,42.69,42.73,31620.0,39.9861,40.0236,39.9861,40.0236,31620.0
2018-08-14 10:30:00,42.73,42.79,42.72,42.79,25604.0,40.0236,40.0798,40.0142,40.0798,25604.0
2018-08-14 10:40:00,42.78,42.81,42.77,42.81,22388.0,40.0704,40.0985,40.061,40.0985,22388.0
2018-08-14 10:50:00,42.83,42.87,42.82,42.82,22056.0,40.1172,40.1547,40.1079,40.1079,22056.0
2018-08-14 11:00:00,42.83,42.85,42.83,42.84,53560.0,40.1172,40.136,40.1172,40.1266,53560.0
2018-08-14 11:10:00,42.85,42.86,42.79,42.79,67008.0,40.136,40.1453,40.0798,40.0798,67008.0
2018-08-14 11:20:00,42.81,42.86,42.81,42.83,27856.0,40.0985,40.1453,40.0985,40.1172,27856.0
2018-08-14 11:30:00,42.83,42.84,42.8,42.82,18928.0,40.1172,40.1266,40.0891,40.1079,18928.0
2018-08-14 11:40:00,42.83,42.87,42.82,42.87,28904.0,40.1172,40.1547,40.1079,40.1547,28904.0
2018-08-14 11:50:00,42.88,42.88,42.81,42.83,10828.0,40.1641,40.1641,40.0985,40.1172,10828.0
2018-08-14 12:00:00,42.84,42.87,42.84,42.85,10840.0,40.1266,40.1547,40.1266,40.136,10840.0
2018-08-14 12:10:00,42.86,42.88,42.85,42.88,8760.0,40.1453,40.1641,40.136,40.1641,8760.0
2018-08-14 12:20:00,42.85,42.9,42.85,42.9,5312.0,40.136,40.1828,40.136,40.1828,5312.0
2018-08-14 12:30:00,42.89,42.89,42.88,42.89,6304.0,40.1734,40.1734,40.1641,40.1734,6304.0
2018-08-14 12:40:00,42.91,42.91,42.88,42.88,7936.0,40.1922,40.1922,40.1641,40.1641,7936.0
2018-08-14 12:50:00,42.87,42.87,42.84,42.84,11376.0,40.1547,40.1547,40.1266,40.1266,11376.0
2018-08-14 13:00:00,42.85,42.87,42.85,42.85,22668.0,40.136,40.1547,40.136,40.136,22668.0
2018-08-14 13:10:00,42.87,42.88,42.86,42.86,10860.0,40.1547,40.1641,40.1453,40.1453,10860.0
2018-08-14 13:20:00,42.84,42.85,42.82,42.84,15768.0,40.1266,40.136,40.1079,40.1266,15768.0
2018-08-14 13:30:00,42.84,42.86,42.83,42.84,5516.0,40.1266,40.1453,40.1172,40.1266,5516.0
2018-08-14 13:40:00,42.85,42.86,42.85,42.85,15016.0,40.136,40.1453,40.136,40.136,15016.0
2018-08-14 13:50:00,42.85,42.88,42.83,42.88,23552.0,40.136,40.1641,40.1172,40.1641,23552.0
2018-08-14 14:00:00,42.88,42.89,42.84,42.85,25796.0,40.1641,40.1734,40.1266,40.136,25796.0
2018-08-14 14:10:00,42.86,42.87,42.84,42.87,43368.0,40.1453,40.1547,40.1266,40.1547,43368.0
2018-08-14 14:20:00,42.86,42.87,42.83,42.85,63128.0,40.1453,40.1547,40.1172,40.136,63128.0
2018-08-14 14:30:00,42.84,42.88,42.84,42.87,69940.0,40.1266,40.1641,40.1266,40.1547,69940.0
2018-08-14 14:40:00,42.88,42.88,42.87,42.87,21216.0,40.1641,40.1641,40.1547,40.1547,21216.0
2018-08-14 14:50:00,42.88,42.88,42.88,42.88,12384.0,40.1641,40.1641,40.1641,40.1641,12384.0
2018-08-14 15:00:00,42.88,42.9,42.88,42.89,24172.0,40.1641,40.1828,40.1641,40.1734,24172.0
2018-08-14 15:10:00,42.9,42.91,42.88,42.89,17436.0,40.1828,40.1922,40.1641,40.1734,17436.0
2018-08-14 15:20:00,42.89,42.91,42.88,42.9,79844.0,40.1734,40.1922,40.1641,40.1828,79844.0
2018-08-14 15:30:00,42.89,42.91,42.88,42.9,26232.0,40.1734,40.1922,40.1641,40.1828,26232.0
2018-08-14 15:40:00,42.89,42.89,42.86,42.86,11792.0,40.1734,40.1734,40.1453,40.1453,11792.0
2018-08-14 15:50:00,42.87,42.88,42.85,42.86,141324.0,40.1547,40.1641,40.136,40.1453,141324.0
2018-08-15 09:30:00,42.62,42.69,42.59,42.69,62452.0,39.9205,39.9861,39.8924,39.9861,62452.0
2018-08-15 09:40:00,42.69,42.69,42.53,42.56,98144.0,39.9861,39.9861,39.8362,39.8643,98144.0
2018-08-15 09:50:00,42.55,42.58,42.49,42.49,46204.0,39.855,39.8831,39.7988,39.7988,46204.0
2018-08-15 10:00:00,42.47,42.48,42.34,42.38,69232.0,39.78,39.7894,39.6583,39.6957,69232.0
2018-08-15 10:10:00,42.38,42.41,42.32,42.35,69956.0,39.6957,39.7238,39.6395,39.6676,69956.0
2018-08-15 10:20:00,42.35,42.36,42.27,42.27,42960.0,39.6676,39.677,39.5927,39.5927,42960.0
2018-08-15 10:30:00,42.27,42.39,42.25,42.39,59448.0,39.5927,39.7051,39.574,39.7051,59448.0
2018-08-15 10:40:00,42.38,42.39,42.32,42.33,34712.0,39.6957,39.7051,39.6395,39.6489,34712.0
2018-08-15 10:50:00,42.33,42.33,42.27,42.3,23368.0,39.6489,39.6489,39.5927,39.6208,23368.0
2018-08-15 11:00:00,42.27,42.39,42.27,42.39,100152.0,39.5927,39.7051,39.5927,39.7051,100152.0
2018-08-15 11:10:00,42.39,42.42,42.34,42.38,159084.0,39.7051,39.7332,39.6583,39.6957,159084.0
2018-08-15 11:20:00,42.38,42.42,42.34,42.39,223728.0,39.6957,39.7332,39.6583,39.7051,223728.0
2018-08-15 11:30:00,42.41,42.46,42.37,42.4,33572.0,39.7238,39.7707,39.6864,39.7145,33572.0
2018-08-15 11:40:00,42.39,42.39,42.34,42.38,27876.0,39.7051,39.7051,39.6583,39.6957,27876.0
2018-08-15 11:50:00,42.38,42.38,42.31,42.31,10836.0,39.6957,39.6957,39.6302,39.6302,10836.0
2018-08-15 12:00:00,42.3,42.37,42.3,42.37,18924.0,39.6208,39.6864,39.6208,39.6864,18924.0
2018-08-15 12:10:00,42.35,42.41,42.35,42.4,78484.0,39.6676,39.7238,39.6676,39.7145,78484.0
2018-08-15 12:20:00,42.4,42.42,42.38,42.41,51760.0,39.7145,39.7332,39.6957,39.7238,51760.0
2018-08-15 12:30:00,42.44,42.49,42.44,42.47,49200.0,39.7519,39.7988,39.7519,39.78,49200.0
2018-08-15 12:40:00,42.49,42.49,42.45,42.45,12880.0,39.7988,39.7988,39.7613,39.7613,12880.0
2018-08-15 12:50:00,42.45,42.45,42.43,42.44,16864.0,39.7613,39.7613,39.7426,39.7519,16864.0
2018-08-15 13:00:00,42.45,42.51,42.43,42.49,52648.0,39.7613,39.8175,39.7426,39.7988,52648.0
2018-08-15 13:10:00,42.5,42.5,42.45,42.46,29612.0,39.8081,39.8081,39.7613,39.7707,29612.0
2018-08-15 13:20:00,42.44,42.45,42.39,42.41,68932.0,39.7519,39.7613,39.7051,39.7238,68932.0
2018-08-15 13:30:00,42.42,42.42,42.39,42.41,16708.0,39.7332,39.7332,39.7051,39.7238,16708.0
2018-08-15 13:40:00,42.42,42.46,42.41,42.41,22776.0,39.7332,39.7707,39.7238,39.7238,22776.0
2018-08-15 13:50:00,42.42,42.43,42.4,42.41,14552.0,39.7332,39.7426,39.7145,39.7238,14552.0
2018-08-15 14:00:00,42.4,42.43,42.35,42.35,41572.0,39.7145,39.7426,39.6676,39.6676,41572.0
2018-08-15 14:10:00,42.35,42.37,42.31,42.35,71600.0,39.6676,39.6864,39.6302,39.6676,71600.0
2018-08-15 14:20:00,42.36,42.38,42.33,42.33,125848.0,39.677,39.6957,39.6489,39.6489,125848.0
2018-08-15 14:30:00,42.33,42.4,42.32,42.37,85912.0,39.6489,39.7145,39.6395,39.6864,85912.0
2018-08-15 14:40:00,42.37,42.38,42.32,42.34,20776.0,39.6864,39.6957,39.6395,39.6583,20776.0
2018-08-15 14:50:00,42.35,42.44,42.35,42.44,58284.0,39.6676,39.7519,39.6676,39.7519,58284.0
2018-08-15 15:00:00,42.44,42.51,42.44,42.48,111352.0,39.7519,39.8175,39.7519,39.7894,111352.0
2018-08-15 15:10:00,42.47,42.48,42.44,42.46,28480.0,39.78,39.7894,39.7519,39.7707,28480.0
2018-08-15 15:20:00,42.46,42.49,42.45,42.49,45180.0,39.7707,39.7988,39.7613,39.7988,45180.0
2018-08-15 15:30:00,42.5,42.58,42.49,42.54,98776.0,39.8081,39.8831,39.7988,39.8456,98776.0
2018-08-15 15:40:00,42.53,42.58,42.52,42.56,100704.0,39.8362,39.8831,39.8269,39.8643,100704.0
2018-08-15 15:50:00,42.56,42.56,42.5,42.53,172852.0,39.8643,39.8643,39.8081,39.8362,172852.0
2018-08-16 09:30:00,42.79,42.82,42.75,42.76,93404.0,40.0798,40.1079,40.0423,40.0517,93404.0
2018-08-16 09:40:00,42.8,42.8,42.74,42.74,38392.0,40.0891,40.0891,40.0329,40.0329,38392.0
2018-08-16 09:50:00,42.79,42.79,42.74,42.74,31056.0,40.0798,40.0798,40.0329,40.0329,31056.0
2018-08-16 10:00:00,42.76,42.81,42.75,42.8,11404.0,40.0517,40.0985,40.0423,40.0891,11404.0
2018-08-16 10:10:00,42.79,42.81,42.78,42.8,27520.0,40.0798,40.0985,40.0704,40.0891,27520.0
2018-08-16 10:20:00,42.79,42.82,42.79,42.82,7140.0,40.0798,40.1079,40.0798,40.1079,7140.0
2018-08-16 10:30:00,42.82,42.85,42.82,42.83,10984.0,40.1079,40.136,40.1079,40.1172,10984.0
2018-08-16 10:40:00,42.83,42.83,42.81,42.82,20588.0,40.1172,40.1172,40.0985,40.1079,20588.0
2018-08-16 10:50:00,42.78,42.81,42.77,42.81,8696.0,40.0704,40.0985,40.061,40.0985,8696.0
2018-08-16 11:00:00,42.81,42.83,42.81,42.83,8936.0,40.0985,40.1172,40.0985,40.1172,8936.0
2018-08-16 11:10:00,42.82,42.88,42.82,42.86,43596.0,40.1079,40.1641,40.1079,40.1453,43596.0
2018-08-16 11:20:00,42.87,42.88,42.86,42.88,13688.0,40.1547,40.1641,40.1453,40.1641,13688.0
2018-08-16 11:30:00,42.88,42.89,42.86,42.87,24200.0,40.1641,40.1734,40.1453,40.1547,24200.0
2018-08-16 11:40:00,42.88,42.9,42.87,42.89,11600.0,40.1641,40.1828,40.1547,40.1734,11600.0
2018-08-16 11:50:00,42.89,42.89,42.88,42.88,15732.0,40.1734,40.1734,40.1641,40.1641,15732.0
2018-08-16 12:00:00,42.9,42.93,42.9,42.93,15884.0,40.1828,40.2109,40.1828,40.2109,15884.0
2018-08-16 12:10:00,42.93,42.97,42.93,42.95,30952.0,40.2109,40.2484,40.2109,40.2296,30952.0
2018-08-16 12:20:00,42.96,42.96,42.93,42.93,26900.0,40.239,40.239,40.2109,40.2109,26900.0
2018-08-16 12:30:00,42.92,42.93,42.9,42.91,23104.0,40.2015,40.2109,40.1828,40.1922,23104.0
2018-08-16 12:40:00,42.91,42.91,42.87,42.88,15480.0,40.1922,40.1922,40.1547,40.1641,15480.0
2018-08-16 12:50:00,42.88,42.9,42.87,42.89,11264.0,40.1641,40.1828,40.1547,40.1734,11264.0
2018-08-16 13:00:00,42.89,42.91,42.88,42.88,7828.0,40.1734,40.1922,40.1641,40.1641,7828.0
2018-08-16 13:10:00,42.88,42.89,42.87,42.88,26112.0,40.1641,40.1734,40.1547,40.1641,26112.0
2018-08-16 13:20:00,42.88,42.91,42.88,42.89,32228.0,40.1641,40.1922,40.1641,40.1734,32228.0
2018-08-16 13:30:00,42.9,42.9,42.88,42.9,16956.0,40.1828,40.1828,40.1641,40.1828,16956.0
2018-08-16 13:40:00,42.9,42.9,42.85,42.85,9228.0,40.1828,40.1828,40.136,40.136,9228.0
2018-08-16 13:50:00,42.84,42.85,42.84,42.85,5928.0,40.1266,40.136,40.1266,40.136,5928.0
2018-08-16 14:00:00,42.83,42.86,42.82,42.86,23480.0,40.1172,40.1453,40.1079,40.1453,23480.0
2018-08-16 14:10:00,42.86,42.87,42.85,42.87,35048.0,40.1453,40.1547,40.136,40.1547,35048.0
2018-08-16 14:20:00,42.85,42.87,42.82,42.82,18668.0,40.136,40.1547,40.1079,40.1079,18668.0
2018-08-16 14:30:00,42.8,42.81,42.76,42.8,42244.0,40.0891,40.0985,40.0517,40.0891,42244.0
2018-08-16 14:40:00,42.81,42.83,42.81,42.83,28124.0,40.0985,40.1172,40.0985,40.1172,28124.0
2018-08-16 14:50:00,42.83,42.84,42.81,42.82,33784.0,40.1172,40.1266,40.0985,40.1079,33784.0
2018-08-16 15:00:00,42.82,42.84,42.81,42.82,50148.0,40.1079,40.1266,40.0985,40.1079,50148.0
2018-08-16 15:10:00,42.82,42.83,42.81,42.81,27228.0,40.1079,40.1172,40.0985,40.0985,27228.0
2018-08-16 15:20:00,42.8,42.82,42.79,42.82,212868.0,40.0891,40.1079,40.0798,40.1079,212868.0
2018-08-16 15:30:00,42.81,42.81,42.77,42.78,155344.0,40.0985,40.0985,40.061,40.0704,155344.0
2018-08-16 15:40:00,42.77,42.77,42.74,42.76,46204.0,40.061,40.061,40.0329,40.0517,46204.0
2018-08-16 15:50:00,42.74,42.77,42.7,42.77,272012.0,40.0329,40.061,39.9955,40.061,272012.0
2018-08-17 09:30:00,42.67,42.77,42.64,42.77,40140.0,39.9674,40.061,39.9393,40.061,40140.0
2018-08-17 09:40:00,42.77,42.77,42.7,42.7,19064.0,40.061,40.061,39.9955,39.9955,19064.0
2018-08-17 09:50:00,42.64,42.68,42.63,42.66,13120.0,39.9393,39.9767,39.9299,39.958,13120.0
2018-08-17 10:00:00,42.67,42.68,42.61,42.61,12152.0,39.9674,39.9767,39.9112,39.9112,12152.0
2018-08-17 10:10:00,42.6,42.61,42.58,42.59,11204.0,39.9018,39.9112,39.8831,39.8924,11204.0
2018-08-17 10:20:00,42.6,42.6,42.55,42.56,24320.0,39.9018,39.9018,39.855,39.8643,24320.0
2018-08-17 10:30:00,42.57,42.61,42.57,42.61,19012.0,39.8737,39.9112,39.8737,39.9112,19012.0
2018-08-17 10:40:00,42.59,42.6,42.56,42.6,27296.0,39.8924,39.9018,39.8643,39.9018,27296.0
2018-08-17 10:50:00,42.6,42.63,42.59,42.61,27144.0,39.9018,39.9299,39.8924,39.9112,27144.0
2018-08-17 11:00:00,42.59,42.64,42.59,42.64,11740.0,39.8924,39.9393,39.8924,39.9393,11740.0
2018-08-17 11:10:00,42.63,42.66,42.61,42.66,38488.0,39.9299,39.958,39.9112,39.958,38488.0
2018-08-17 11:20:00,42.67,42.68,42.66,42.68,21496.0,39.9674,39.9767,39.958,39.9767,21496.0
2018-08-17 11:30:00,42.68,42.71,42.68,42.69,9392.0,39.9767,40.0048,39.9767,39.9861,9392.0
2018-08-17 11:40:00,42.71,42.73,42.71,42.73,9568.0,40.0048,40.0236,40.0048,40.0236,9568.0
2018-08-17 11:50:00,42.72,42.79,42.72,42.78,17168.0,40.0142,40.0798,40.0142,40.0704,17168.0
2018-08-17 12:00:00,42.78,42.78,42.74,42.75,23136.0,40.0704,40.0704,40.0329,40.0423,23136.0
2018-08-17 12:10:00,42.75,42.75,42.73,42.74,16260.0,40.0423,40.0423,40.0236,40.0329,16260.0
2018-08-17 12:20:00,42.73,42.76,42.73,42.74,11416.0,40.0236,40.0517,40.0236,40.0329,11416.0
2018-08-17 12:30:00,42.74,42.75,42.67,42.68,44384.0,40.0329,40.0423,39.9674,39.9767,44384.0
2018-08-17 12:40:00,42.68,42.69,42.67,42.67,2512.0,39.9767,39.9861,39.9674,39.9674,2512.0
2018-08-17 12:50:00,42.69,42.69,42.68,42.68,4032.0,39.9861,39.9861,39.9767,39.9767,4032.0
2018-08-17 13:00:00,42.68,42.71,42.68,42.68,73184.0,39.9767,40.0048,39.9767,39.9767,73184.0
2018-08-17 13:10:00,42.69,42.69,42.68,42.69,3844.0,39.9861,39.9861,39.9767,39.9861,3844.0
2018-08-17 13:20:00,42.7,42.7,42.67,42.67,27420.0,39.9955,39.9955,39.9674,39.9674,27420.0
2018-08-17 13:30:00,42.67,42.7,42.67,42.69,12444.0,39.9674,39.9955,39.9674,39.9861,12444.0
2018-08-17 13:40:00,42.7,42.72,42.7,42.7,5128.0,39.9955,40.0142,39.9955,39.9955,5128.0
2018-08-17 13:50:00,42.7,42.75,42.7,42.74,14304.0,39.9955,40.0423,39.9955,40.0329,14304.0
2018-08-17 14:00:00,42.73,42.86,42.73,42.83,229336.0,40.0236,40.1453,40.0236,40.1172,229336.0
2018-08-17 14:10:00,42.84,42.86,42.81,42.84,69796.0,40.1266,40.1453,40.0985,40.1266,69796.0
2018-08-17 14:20:00,42.84,42.89,42.84,42.87,50188.0,40.1266,40.1734,40.1266,40.1547,50188.0
2018-08-17 14:30:00,42.87,42.88,42.83,42.84,24092.0,40.1547,40.1641,40.1172,40.1266,24092.0
2018-08-17 14:40:00,42.85,42.88,42.84,42.86,32540.0,40.136,40.1641,40.1266,40.1453,32540.0
2018-08-17 14:50:00,42.85,42.93,42.85,42.92,103328.0,40.136,40.2109,40.136,40.2015,103328.0
2018-08-17 15:00:00,42.92,42.92,42.87,42.87,5296.0,40.2015,40.2015,40.1547,40.1547,5296.0
2018-08-17 15:10:00,42.87,42.88,42.85,42.88,33504.0,40.1547,40.1641,40.136,40.1641,33504.0
2018-08-17 15:20:00,42.88,42.88,42.85,42.85,43656.0,40.1641,40.1641,40.136,40.136,43656.0
2018-08-17 15:30:00,42.85,42.87,42.84,42.87,50908.0,40.136,40.1547,40.1266,40.1547,50908.0
2018-08-17 15:40:00,42.88,42.9,42.86,42.86,11640.0,40.1641,40.1828,40.1453,40.1453,11640.0
2018-08-17 15:50:00,42.86,42.88,42.83,42.85,449736.0,40.1453,40.1641,40.1172,40.136,449736.0
2018-08-20 09:30:00,42.95,42.95,42.91,42.93,65640.0,40.2296,40.2296,40.1922,40.2109,65640.0
2018-08-20 09:40:00,42.94,42.94,42.85,42.89,37008.0,40.2203,40.2203,40.136,40.1734,37008.0
2018-08-20 09:50:00,42.86,42.87,42.83,42.83,36140.0,40.1453,40.1547,40.1172,40.1172,36140.0
2018-08-20 10:00:00,42.85,42.9,42.85,42.88,30512.0,40.136,40.1828,40.136,40.1641,30512.0
2018-08-20 10:10:00,42.87,42.88,42.78,42.81,24432.0,40.1547,40.1641,40.0704,40.0985,24432.0
2018-08-20 10:20:00,42.82,42.85,42.81,42.85,26244.0,40.1079,40.136,40.0985,40.136,26244.0
2018-08-20 10:30:00,42.83,42.87,42.82,42.84,32500.0,40.1172,40.1547,40.1079,40.1266,32500.0
2018-08-20 10:40:00,42.81,42.82,42.79,42.82,38572.0,40.0985,40.1079,40.0798,40.1079,38572.0
2018-08-20 10:50:00,42.81,42.82,42.77,42.77,16084.0,40.0985,40.1079,40.061,40.061,16084.0
2018-08-20 11:00:00,42.78,42.82,42.78,42.81,9908.0,40.0704,40.1079,40.0704,40.0985,9908.0
2018-08-20 11:10:00,42.82,42.83,42.79,42.83,160312.0,40.1079,40.1172,40.0798,40.1172,160312.0
2018-08-20 11:20:00,42.83,42.83,42.8,42.83,34748.0,40.1172,40.1172,40.0891,40.1172,34748.0
2018-08-20 11:30:00,42.84,42.86,42.84,42.86,10220.0,40.1266,40.1453,40.1266,40.1453,10220.0
2018-08-20 11:40:00,42.87,42.88,42.86,42.86,13916.0,40.1547,40.1641,40.1453,40.1453,13916.0
2018-08-20 11:50:00,42.86,42.89,42.85,42.85,27100.0,40.1453,40.1734,40.136,40.136,27100.0
2018-08-20 12:00:00,42.84,42.88,42.84,42.88,9120.0,40.1266,40.1641,40.1266,40.1641,9120.0
2018-08-20 12:10:00,42.88,42.88,42.88,42.88,32900.0,40.1641,40.1641,40.1641,40.1641,32900.0
2018-08-20 12:20:00,42.88,42.91,42.88,42.9,14576.0,40.1641,40.1922,40.1641,40.1828,14576.0
2018-08-20 12:30:00,42.9,42.92,42.9,42.91,22492.0,40.1828,40.2015,40.1828,40.1922,22492.0
2018-08-20 12:40:00,42.91,42.91,42.9,42.9,9280.0,40.1922,40.1922,40.1828,40.1828,9280.0
2018-08-20 12:50:00,42.88,42.92,42.88,42.92,17528.0,40.1641,40.2015,40.1641,40.2015,17528.0
2018-08-20 13:00:00,42.92,42.93,42.91,42.92,22252.0,40.2015,40.2109,40.1922,40.2015,22252.0
2018-08-20 13:10:00,42.92,42.92,42.89,42.89,16496.0,40.2015,40.2015,40.1734,40.1734,16496.0
2018-08-20 13:20:00,42.9,42.93,42.9,42.93,65616.0,40.1828,40.2109,40.1828,40.2109,65616.0
2018-08-20 13:30:00,42.93,42.94,42.93,42.93,19544.0,40.2109,40.2203,40.2109,40.2109,19544.0
2018-08-20 13:40:00,42.94,42.94,42.92,42.92,15148.0,40.2203,40.2203,40.2015,40.2015,15148.0
2018-08-20 13:50:00,42.93,42.95,42.92,42.95,20692.0,40.2109,40.2296,40.2015,40.2296,20692.0
2018-08-20 14:00:00,42.95,42.97,42.94,42.95,19884.0,40.2296,40.2484,40.2203,40.2296,19884.0
2018-08-20 14:10:00,42.96,42.96,42.94,42.94,56916.0,40.239,40.239,40.2203,40.2203,56916.0
2018-08-20 14:20:00,42.95,42.96,42.94,42.96,7804.0,40.2296,40.239,40.2203,40.239,7804.0
2018-08-20 14:30:00,42.96,42.96,42.93,42.94,8712.0,40.239,40.239,40.2109,40.2203,8712.0
2018-08-20 14:40:00,42.92,42.93,42.91,42.92,45328.0,40.2015,40.2109,40.1922,40.2015,45328.0
2018-08-20 14:50:00,42.91,42.92,42.9,42.92,17992.0,40.1922,40.2015,40.1828,40.2015,17992.0
2018-08-20 15:00:00,42.92,42.92,42.9,42.91,33316.0,40.2015,40.2015,40.1828,40.1922,33316.0
2018-08-20 15:10:00,42.91,42.94,42.91,42.93,62048.0,40.1922,40.2203,40.1922,40.2109,62048.0
2018-08-20 15:20:00,42.93,42.94,42.92,42.93,17928.0,40.2109,40.2203,40.2015,40.2109,17928.0
2018-08-20 15:30:00,42.92,42.94,42.92,42.94,52112.0,40.2015,40.2203,40.2015,40.2203,52112.0
2018-08-20 15:40:00,42.93,42.95,42.93,42.94,46352.0,40.2109,40.2296,40.2109,40.2203,46352.0
2018-08-20 15:50:00,42.94,42.94,42.88,42.9,186176.0,40.2203,40.2203,40.1641,40.1828,186176.0
2018-08-21 09:30:00,42.98,43.03,42.98,43.01,41008.0,40.2577,40.3046,40.2577,40.2858,41008.0
2018-08-21 09:40:00,42.99,43.05,42.99,43.04,40604.0,40.2671,40.3233,40.2671,40.3139,40604.0
2018-08-21 09:50:00,43.04,43.08,43.03,43.07,70428.0,40.3139,40.3514,40.3046,40.342,70428.0
2018-08-21 10:00:00,43.09,43.09,43.03,43.03,30112.0,40.3608,40.3608,40.3046,40.3046,30112.0
2018-08-21 10:10:00,43.04,43.08,43.04,43.05,18768.0,40.3139,40.3514,40.3139,40.3233,18768.0
2018-08-21 10:20:00,43.05,43.08,43.04,43.06,14784.0,40.3233,40.3514,40.3139,40.3327,14784.0
2018-08-21 10:30:00,43.06,43.08,43.06,43.06,10184.0,40.3327,40.3514,40.3327,40.3327,10184.0
2018-08-21 10:40:00,43.06,43.07,43.02,43.04,30668.0,40.3327,40.342,40.2952,40.3139,30668.0
2018-08-21 10:50:00,43.04,43.06,43.04,43.04,27772.0,40.3139,40.3327,40.3139,40.3139,27772.0
2018-08-21 11:00:00,43.06,43.06,43.03,43.05,25052.0,40.3327,40.3327,40.3046,40.3233,25052.0
2018-08-21 11:10:00,43.04,43.04,42.99,42.99,8984.0,40.3139,40.3139,40.2671,40.2671,8984.0
2018-08-21 11:20:00,43.0,43.02,42.98,43.02,7816.0,40.2765,40.2952,40.2577,40.2952,7816.0
2018-08-21 11:30:00,43.02,43.07,43.02,43.06,6628.0,40.2952,40.342,40.2952,40.3327,6628.0
2018-08-21 11:40:00,43.07,43.08,43.06,43.07,25348.0,40.342,40.3514,40.3327,40.342,25348.0
2018-08-21 11:50:00,43.07,43.1,43.05,43.09,18376.0,40.342,40.3701,40.3233,40.3608,18376.0
2018-08-21 12:00:00,43.1,43.12,43.1,43.1,12644.0,40.3701,40.3889,40.3701,40.3701,12644.0
2018-08-21 12:10:00,43.1,43.11,43.1,43.11,12816.0,40.3701,40.3795,40.3701,40.3795,12816.0
2018-08-21 12:20:00,43.1,43.12,43.09,43.12,24428.0,40.3701,40.3889,40.3608,40.3889,24428.0
2018-08-21 12:30:00,43.13,43.13,43.12,43.12,10280.0,40.3982,40.3982,40.3889,40.3889,10280.0
2018-08-21 12:40:00,43.12,43.14,43.12,43.14,6268.0,40.3889,40.4076,40.3889,40.4076,6268.0
2018-08-21 12:50:00,43.13,43.16,43.13,43.14,18888.0,40.3982,40.4263,40.3982,40.4076,18888.0
2018-08-21 13:00:00,43.15,43.15,43.12,43.12,41108.0,40.417,40.417,40.3889,40.3889,41108.0
2018-08-21 13:10:00,43.12,43.12,43.1,43.12,65692.0,40.3889,40.3889,40.3701,40.3889,65692.0
2018-08-21 13:20:00,43.12,43.13,43.11,43.11,19856.0,40.3889,40.3982,40.3795,40.3795,19856.0
2018-08-21 13:30:00,43.12,43.13,43.11,43.12,24656.0,40.3889,40.3982,40.3795,40.3889,24656.0
2018-08-21 13:40:00,43.12,43.12,43.1,43.11,24072.0,40.3889,40.3889,40.3701,40.3795,24072.0
2018-08-21 13:50:00,43.1,43.11,43.09,43.1,15912.0,40.3701,40.3795,40.3608,40.3701,15912.0
2018-08-21 14:00:00,43.1,43.1,43.07,43.09,19636.0,40.3701,40.3701,40.342,40.3608,19636.0
2018-08-21 14:10:00,43.09,43.09,43.08,43.08,27984.0,40.3608,40.3608,40.3514,40.3514,27984.0
2018-08-21 14:20:00,43.08,43.09,43.08,43.09,16120.0,40.3514,40.3608,40.3514,40.3608,16120.0
2018-08-21 14:30:00,43.08,43.08,43.04,43.05,34180.0,40.3514,40.3514,40.3139,40.3233,34180.0
2018-08-21 14:40:00,43.06,43.07,43.02,43.02,60016.0,40.3327,40.342,40.2952,40.2952,60016.0
2018-08-21 14:50:00,43.02,43.02,42.98,43.02,80864.0,40.2952,40.2952,40.2577,40.2952,80864.0
2018-08-21 15:00:00,43.02,43.03,43.02,43.02,27276.0,40.2952,40.3046,40.2952,40.2952,27276.0
2018-08-21 15:10:00,43.03,43.03,43.0,43.01,35524.0,40.3046,40.3046,40.2765,40.2858,35524.0
2018-08-21 15:20:00,43.01,43.04,42.99,43.02,44420.0,40.2858,40.3139,40.2671,40.2952,44420.0
2018-08-21 15:30:00,43.02,43.04,43.01,43.02,117692.0,40.2952,40.3139,40.2858,40.2952,117692.0
2018-08-21 15:40:00,43.02,43.02,42.96,42.97,108696.0,40.2952,40.2952,40.239,40.2484,108696.0
2018-08-21 15:50:00,42.96,43.01,42.95,42.97,427516.0,40.239,40.2858,40.2296,40.2484,427516.0
2018-08-22 09:30:00,42.87,43.02,42.87,42.99,121220.0,40.1547,40.2952,40.1547,40.2671,121220.0
2018-08-22 09:40:00,42.99,43.01,42.94,42.97,39812.0,40.2671,40.2858,40.2203,40.2484,39812.0
2018-08-22 09:50:00,42.95,42.96,42.89,42.9,25300.0,40.2296,40.239,40.1734,40.1828,25300.0
2018-08-22 10:00:00,42.92,42.92,42.85,42.9,23088.0,40.2015,40.2015,40.136,40.1828,23088.0
2018-08-22 10:10:00,42.92,42.97,42.91,42.97,18868.0,40.2015,40.2484,40.1922,40.2484,18868.0
2018-08-22 10:20:00,42.98,42.99,42.92,42.92,27144.0,40.2577,40.2671,40.2015,40.2015,27144.0
2018-08-22 10:30:00,42.95,42.99,42.94,42.99,8696.0,40.2296,40.2671,40.2203,40.2671,8696.0
2018-08-22 10:40:00,42.98,43.04,42.97,43.04,14736.0,40.2577,40.3139,40.2484,40.3139,14736.0
2018-08-22 10:50:00,43.04,43.05,43.03,43.04,16076.0,40.3139,40.3233,40.3046,40.3139,16076.0
2018-08-22 11:00:00,43.04,43.08,43.03,43.04,23168.0,40.3139,40.3514,40.3046,40.3139,23168.0
2018-08-22 11:10:00,43.05,43.08,43.04,43.08,28768.0,40.3233,40.3514,40.3139,40.3514,28768.0
2018-08-22 11:20:00,43.06,43.09,43.06,43.09,21292.0,40.3327,40.3608,40.3327,40.3608,21292.0
2018-08-22 11:30:00,43.09,43.09,43.06,43.07,16940.0,40.3608,40.3608,40.3327,40.342,16940.0
2018-08-22 11:40:00,43.1,43.11,43.09,43.09,20076.0,40.3701,40.3795,40.3608,40.3608,20076.0
2018-08-22 11:50:00,43.09,43.1,43.08,43.1,18924.0,40.3608,40.3701,40.3514,40.3701,18924.0
2018-08-22 12:00:00,43.1,43.1,43.07,43.08,17736.0,40.3701,40.3701,40.342,40.3514,17736.0
2018-08-22 12:10:00,43.06,43.06,43.04,43.06,9432.0,40.3327,40.3327,40.3139,40.3327,9432.0
2018-08-22 12:20:00,43.07,43.08,43.05,43.05,15344.0,40.342,40.3514,40.3233,40.3233,15344.0
2018-08-22 12:30:00,43.05,43.06,43.02,43.03,16076.0,40.3233,40.3327,40.2952,40.3046,16076.0
2018-08-22 12:40:00,43.05,43.06,43.05,43.06,12412.0,40.3233,40.3327,40.3233,40.3327,12412.0
2018-08-22 12:50:00,43.06,43.06,43.04,43.05,4492.0,40.3327,40.3327,40.3139,40.3233,4492.0
2018-08-22 13:00:00,43.04,43.05,43.02,43.02,15896.0,40.3139,40.3233,40.2952,40.2952,15896.0
2018-08-22 13:10:00,43.03,43.04,43.02,43.04,7772.0,40.3046,40.3139,40.2952,40.3139,7772.0
2018-08-22 13:20:00,43.05,43.07,43.05,43.06,10540.0,40.3233,40.342,40.3233,40.3327,10540.0
2018-08-22 13:30:00,43.06,43.08,43.06,43.06,6884.0,40.3327,40.3514,40.3327,40.3327,6884.0
2018-08-22 13:40:00,43.06,43.07,43.05,43.05,14232.0,40.3327,40.342,40.3233,40.3233,14232.0
2018-08-22 13:50:00,43.04,43.06,43.04,43.06,42084.0,40.3139,40.3327,40.3139,40.3327,42084.0
2018-08-22 14:00:00,43.06,43.1,43.06,43.07,71324.0,40.3327,40.3701,40.3327,40.342,71324.0
2018-08-22 14:10:00,43.06,43.07,43.02,43.03,71056.0,40.3327,40.342,40.2952,40.3046,71056.0
2018-08-22 14:20:00,43.04,43.05,43.0,43.04,39040.0,40.3139,40.3233,40.2765,40.3139,39040.0
2018-08-22 14:30:00,43.04,43.05,43.03,43.03,18152.0,40.3139,40.3233,40.3046,40.3046,18152.0
2018-08-22 14:40:00,43.04,43.04,43.01,43.02,324604.0,40.3139,40.3139,40.2858,40.2952,324604.0
2018-08-22 14:50:00,43.02,43.05,43.02,43.05,23612.0,40.2952,40.3233,40.2952,40.3233,23612.0
2018-08-22 15:00:00,43.06,43.07,43.05,43.06,19816.0,40.3327,40.342,40.3233,40.3327,19816.0
2018-08-22 15:10:00,43.07,43.07,43.05,43.07,20032.0,40.342,40.342,40.3233,40.342,20032.0
2018-08-22 15:20:00,43.06,43.08,43.06,43.07,32736.0,40.3327,40.3514,40.3327,40.342,32736.0
2018-08-22 15:30:00,43.07,43.1,43.07,43.1,193664.0,40.342,40.3701,40.342,40.3701,193664.0
2018-08-22 15:40:00,43.1,43.1,43.07,43.07,300988.0,40.3701,40.3701,40.342,40.342,300988.0
2018-08-22 15:50:00,43.07,43.07,43.04,43.04,247400.0,40.342,40.342,40.3139,40.3139,247400.0
2018-08-23 09:30:00,43.0,43.12,43.0,43.11,42340.0,40.2765,40.3889,40.2765,40.3795,42340.0
2018-08-23 09:40:00,43.13,43.16,43.13,43.16,15752.0,40.3982,40.4263,40.3982,40.4263,15752.0
2018-08-23 09:50:00,43.17,43.22,43.16,43.18,30992.0,40.4357,40.4825,40.4263,40.4451,30992.0
2018-08-23 10:00:00,43.17,43.18,43.17,43.17,10448.0,40.4357,40.4451,40.4357,40.4357,10448.0
2018-08-23 10:10:00,43.19,43.19,43.18,43.18,13928.0,40.4544,40.4544,40.4451,40.4451,13928.0
2018-08-23 10:20:00,43.21,43.23,43.21,43.23,11588.0,40.4732,40.4919,40.4732,40.4919,11588.0
2018-08-23 10:30:00,43.23,43.24,43.22,43.22,14020.0,40.4919,40.5013,40.4825,40.4825,14020.0
2018-08-23 10:40:00,43.22,43.23,43.19,43.21,38700.0,40.4825,40.4919,40.4544,40.4732,38700.0
2018-08-23 10:50:00,43.19,43.19,43.15,43.16,16328.0,40.4544,40.4544,40.417,40.4263,16328.0
2018-08-23 11:00:00,43.15,43.16,43.1,43.1,33476.0,40.417,40.4263,40.3701,40.3701,33476.0
2018-08-23 11:10:00,43.11,43.11,42.99,43.0,34456.0,40.3795,40.3795,40.2671,40.2765,34456.0
2018-08-23 11:20:00,42.99,43.04,42.98,43.02,54412.0,40.2671,40.3139,40.2577,40.2952,54412.0
2018-08-23 11:30:00,43.02,43.02,42.97,42.98,62264.0,40.2952,40.2952,40.2484,40.2577,62264.0
2018-08-23 11:40:00,42.97,43.02,42.96,43.0,19220.0,40.2484,40.2952,40.239,40.2765,19220.0
2018-08-23 11:50:00,43.01,43.04,43.01,43.01,26832.0,40.2858,40.3139,40.2858,40.2858,26832.0
2018-08-23 12:00:00,43.01,43.05,43.01,43.03,33940.0,40.2858,40.3233,40.2858,40.3046,33940.0
2018-08-23 12:10:00,43.04,43.06,43.02,43.06,26012.0,40.3139,40.3327,40.2952,40.3327,26012.0
2018-08-23 12:20:00,43.07,43.1,43.07,43.1,28516.0,40.342,40.3701,40.342,40.3701,28516.0
2018-08-23 12:30:00,43.1,43.1,43.08,43.08,6268.0,40.3701,40.3701,40.3514,40.3514,6268.0
2018-08-23 12:40:00,43.08,43.1,43.08,43.09,45416.0,40.3514,40.3701,40.3514,40.3608,45416.0
2018-08-23 12:50:00,43.08,43.08,43.05,43.06,14164.0,40.3514,40.3514,40.3233,40.3327,14164.0
2018-08-23 13:00:00,43.06,43.06,43.05,43.06,6772.0,40.3327,40.3327,40.3233,40.3327,6772.0
2018-08-23 13:10:00,43.05,43.06,43.03,43.06,15540.0,40.3233,40.3327,40.3046,40.3327,15540.0
2018-08-23 13:20:00,43.06,43.08,43.06,43.08,10464.0,40.3327,40.3514,40.3327,40.3514,10464.0
2018-08-23 13:30:00,43.08,43.08,43.04,43.06,86036.0,40.3514,40.3514,40.3139,40.3327,86036.0
2018-08-23 13:40:00,43.07,43.08,43.06,43.07,31896.0,40.342,40.3514,40.3327,40.342,31896.0
2018-08-23 13:50:00,43.07,43.07,43.06,43.06,24984.0,40.342,40.342,40.3327,40.3327,24984.0
2018-08-23 14:00:00,43.07,43.11,43.07,43.1,65552.0,40.342,40.3795,40.342,40.3701,65552.0
2018-08-23 14:10:00,43.1,43.11,43.08,43.08,33424.0,40.3701,40.3795,40.3514,40.3514,33424.0
2018-08-23 14:20:00,43.09,43.11,43.09,43.1,22784.0,40.3608,40.3795,40.3608,40.3701,22784.0
2018-08-23 14:30:00,43.1,43.1,43.08,43.09,29664.0,40.3701,40.3701,40.3514,40.3608,29664.0
2018-08-23 14:40:00,43.09,43.12,43.08,43.1,36588.0,40.3608,40.3889,40.3514,40.3701,36588.0
2018-08-23 14:50:00,43.1,43.1,43.08,43.1,36980.0,40.3701,40.3701,40.3514,40.3701,36980.0
2018-08-23 15:00:00,43.1,43.11,43.1,43.11,66704.0,40.3701,40.3795,40.3701,40.3795,66704.0
2018-08-23 15:10:00,43.1,43.12,43.09,43.09,88056.0,40.3701,40.3889,40.3608,40.3608,88056.0
2018-08-23 15:20:00,43.1,43.1,43.08,43.1,45448.0,40.3701,40.3701,40.3514,40.3701,45448.0
2018-08-23 15:30:00,43.1,43.1,43.05,43.05,159788.0,40.3701,40.3701,40.3233,40.3233,159788.0
2018-08-23 15:40:00,43.04,43.06,42.99,43.02,386628.0,40.3139,40.3327,40.2671,40.2952,386628.0
2018-08-23 15:50:00,43.02,43.03,42.99,43.03,153708.0,40.2952,40.3046,40.2671,40.3046,153708.0
2018-08-24 09:30:00,43.14,43.19,43.14,43.17,42320.0,40.4076,40.4544,40.4076,40.4357,42320.0
2018-08-24 09:40:00,43.18,43.19,43.15,43.16,14060.0,40.4451,40.4544,40.417,40.4263,14060.0
2018-08-24 09:50:00,43.16,43.16,43.15,43.16,8800.0,40.4263,40.4263,40.417,40.4263,8800.0
2018-08-24 10:00:00,43.19,43.24,43.19,43.21,19996.0,40.4544,40.5013,40.4544,40.4732,19996.0
2018-08-24 10:10:00,43.19,43.21,43.17,43.21,23536.0,40.4544,40.4732,40.4357,40.4732,23536.0
2018-08-24 10:20:00,43.22,43.24,43.2,43.23,39652.0,40.4825,40.5013,40.4638,40.4919,39652.0
2018-08-24 10:30:00,43.24,43.3,43.23,43.3,48080.0,40.5013,40.5575,40.4919,40.5575,48080.0
2018-08-24 10:40:00,43.3,43.33,43.29,43.33,40564.0,40.5575,40.5856,40.5481,40.5856,40564.0
2018-08-24 10:50:00,43.32,43.32,43.3,43.3,33136.0,40.5762,40.5762,40.5575,40.5575,33136.0
2018-08-24 11:00:00,43.31,43.31,43.27,43.29,27812.0,40.5668,40.5668,40.5294,40.5481,27812.0
2018-08-24 11:10:00,43.29,43.33,43.29,43.33,48812.0,40.5481,40.5856,40.5481,40.5856,48812.0
2018-08-24 11:20:00,43.33,43.33,43.29,43.3,30968.0,40.5856,40.5856,40.5481,40.5575,30968.0
2018-08-24 11:30:00,43.31,43.37,43.31,43.34,73264.0,40.5668,40.623,40.5668,40.5949,73264.0
2018-08-24 11:40:00,43.33,43.35,43.32,43.35,25824.0,40.5856,40.6043,40.5762,40.6043,25824.0
2018-08-24 11:50:00,43.35,43.36,43.33,43.35,59448.0,40.6043,40.6137,40.5856,40.6043,59448.0
2018-08-24 12:00:00,43.36,43.37,43.35,43.37,48896.0,40.6137,40.623,40.6043,40.623,48896.0
2018-08-24 12:10:00,43.36,43.37,43.34,43.35,21680.0,40.6137,40.623,40.5949,40.6043,21680.0
2018-08-24 12:20:00,43.35,43.36,43.34,43.36,37224.0,40.6043,40.6137,40.5949,40.6137,37224.0
2018-08-24 12:30:00,43.35,43.35,43.33,43.34,71056.0,40.6043,40.6043,40.5856,40.5949,71056.0
2018-08-24 12:40:00,43.34,43.36,43.33,43.35,28544.0,40.5949,40.6137,40.5856,40.6043,28544.0
2018-08-24 12:50:00,43.35,43.35,43.34,43.35,21304.0,40.6043,40.6043,40.5949,40.6043,21304.0
2018-08-24 13:00:00,43.35,43.36,43.34,43.34,27884.0,40.6043,40.6137,40.5949,40.5949,27884.0
2018-08-24 13:10:00,43.34,43.34,43.31,43.33,11728.0,40.5949,40.5949,40.5668,40.5856,11728.0
2018-08-24 13:20:00,43.33,43.34,43.32,43.33,39208.0,40.5856,40.5949,40.5762,40.5856,39208.0
2018-08-24 13:30:00,43.32,43.32,43.3,43.31,15460.0,40.5762,40.5762,40.5575,40.5668,15460.0
2018-08-24 13:40:00,43.31,43.32,43.27,43.32,58976.0,40.5668,40.5762,40.5294,40.5762,58976.0
2018-08-24 13:50:00,43.32,43.33,43.3,43.33,36416.0,40.5762,40.5856,40.5575,40.5856,36416.0
2018-08-24 14:00:00,43.33,43.35,43.32,43.35,34212.0,40.5856,40.6043,40.5762,40.6043,34212.0
2018-08-24 14:10:00,43.34,43.36,43.34,43.35,10912.0,40.5949,40.6137,40.5949,40.6043,10912.0
2018-08-24 14:20:00,43.34,43.37,43.34,43.36,17444.0,40.5949,40.623,40.5949,40.6137,17444.0
2018-08-24 14:30:00,43.35,43.35,43.34,43.35,42268.0,40.6043,40.6043,40.5949,40.6043,42268.0
2018-08-24 14:40:00,43.35,43.37,43.35,43.35,64424.0,40.6043,40.623,40.6043,40.6043,64424.0
2018-08-24 14:50:00,43.35,43.37,43.35,43.36,19148.0,40.6043,40.623,40.6043,40.6137,19148.0
2018-08-24 15:00:00,43.35,43.36,43.34,43.34,27520.0,40.6043,40.6137,40.5949,40.5949,27520.0
2018-08-24 15:10:00,43.33,43.37,43.33,43.36,35088.0,40.5856,40.623,40.5856,40.6137,35088.0
2018-08-24 15:20:00,43.36,43.36,43.33,43.34,34980.0,40.6137,40.6137,40.5856,40.5949,34980.0
2018-08-24 15:30:00,43.34,43.36,43.33,43.36,25492.0,40.5949,40.6137,40.5856,40.6137,25492.0
2018-08-24 15:40:00,43.36,43.38,43.36,43.37,35420.0,40.6137,40.6324,40.6137,40.623,35420.0
2018-08-24 15:50:00,43.37,43.38,43.35,43.37,188016.0,40.623,40.6324,40.6043,40.623,188016.0
2018-08-27 09:30:00,43.6,43.63,43.53,43.55,49440.0,40.8385,40.8666,40.7729,40.7916,49440.0
2018-08-27 09:40:00,43.55,43.6,43.55,43.58,22552.0,40.7916,40.8385,40.7916,40.8197,22552.0
2018-08-27 09:50:00,43.59,43.63,43.57,43.62,25744.0,40.8291,40.8666,40.8104,40.8572,25744.0
2018-08-27 10:00:00,43.63,43.66,43.63,43.66,13940.0,40.8666,40.8946,40.8666,40.8946,13940.0
2018-08-27 10:10:00,43.66,43.69,43.66,43.69,14456.0,40.8946,40.9227,40.8946,40.9227,14456.0
2018-08-27 10:20:00,43.7,43.71,43.69,43.7,14400.0,40.9321,40.9415,40.9227,40.9321,14400.0
2018-08-27 10:30:00,43.69,43.69,43.64,43.64,42968.0,40.9227,40.9227,40.8759,40.8759,42968.0
2018-08-27 10:40:00,43.66,43.68,43.65,43.66,7652.0,40.8946,40.9134,40.8853,40.8946,7652.0
2018-08-27 10:50:00,43.66,43.7,43.66,43.7,19748.0,40.8946,40.9321,40.8946,40.9321,19748.0
2018-08-27 11:00:00,43.71,43.71,43.67,43.67,19884.0,40.9415,40.9415,40.904,40.904,19884.0
2018-08-27 11:10:00,43.69,43.71,43.69,43.7,10968.0,40.9227,40.9415,40.9227,40.9321,10968.0
2018-08-27 11:20:00,43.7,43.7,43.66,43.69,39100.0,40.9321,40.9321,40.8946,40.9227,39100.0
2018-08-27 11:30:00,43.69,43.71,43.64,43.65,41364.0,40.9227,40.9415,40.8759,40.8853,41364.0
2018-08-27 11:40:00,43.65,43.7,43.65,43.69,32272.0,40.8853,40.9321,40.8853,40.9227,32272.0
2018-08-27 11:50:00,43.71,43.74,43.69,43.73,41008.0,40.9415,40.9696,40.9227,40.9602,41008.0
2018-08-27 12:00:00,43.74,43.74,43.71,43.72,16612.0,40.9696,40.9696,40.9415,40.9508,16612.0
2018-08-27 12:10:00,43.73,43.73,43.72,43.72,21620.0,40.9602,40.9602,40.9508,40.9508,21620.0
2018-08-27 12:20:00,43.73,43.74,43.73,43.74,37896.0,40.9602,40.9696,40.9602,40.9696,37896.0
2018-08-27 12:30:00,43.73,43.75,43.73,43.74,20932.0,40.9602,40.9789,40.9602,40.9696,20932.0
2018-08-27 12:40:00,43.73,43.75,43.72,43.72,26884.0,40.9602,40.9789,40.9508,40.9508,26884.0
2018-08-27 12:50:00,43.73,43.74,43.72,43.73,27316.0,40.9602,40.9696,40.9508,40.9602,27316.0
2018-08-27 13:00:00,43.74,43.74,43.7,43.7,55928.0,40.9696,40.9696,40.9321,40.9321,55928.0
2018-08-27 13:10:00,43.7,43.72,43.7,43.72,28032.0,40.9321,40.9508,40.9321,40.9508,28032.0
2018-08-27 13:20:00,43.72,43.72,43.7,43.7,23728.0,40.9508,40.9508,40.9321,40.9321,23728.0
2018-08-27 13:30:00,43.71,43.72,43.7,43.71,36576.0,40.9415,40.9508,40.9321,40.9415,36576.0
2018-08-27 13:40:00,43.71,43.72,43.71,43.72,30324.0,40.9415,40.9508,40.9415,40.9508,30324.0
2018-08-27 13:50:00,43.72,43.73,43.71,43.72,44564.0,40.9508,40.9602,40.9415,40.9508,44564.0
2018-08-27 14:00:00,43.72,43.73,43.71,43.72,44636.0,40.9508,40.9602,40.9415,40.9508,44636.0
2018-08-27 14:10:00,43.71,43.72,43.69,43.69,61552.0,40.9415,40.9508,40.9227,40.9227,61552.0
2018-08-27 14:20:00,43.69,43.72,43.68,43.72,71216.0,40.9227,40.9508,40.9134,40.9508,71216.0
2018-08-27 14:30:00,43.72,43.73,43.71,43.72,62732.0,40.9508,40.9602,40.9415,40.9508,62732.0
2018-08-27 14:40:00,43.72,43.73,43.7,43.72,59060.0,40.9508,40.9602,40.9321,40.9508,59060.0
2018-08-27 14:50:00,43.72,43.73,43.71,43.73,60120.0,40.9508,40.9602,40.9415,40.9602,60120.0
2018-08-27 15:00:00,43.73,43.73,43.72,43.72,13804.0,40.9602,40.9602,40.9508,40.9508,13804.0
2018-08-27 15:10:00,43.71,43.72,43.69,43.69,97148.0,40.9415,40.9508,40.9227,40.9227,97148.0
2018-08-27 15:20:00,43.68,43.72,43.68,43.71,25904.0,40.9134,40.9508,40.9134,40.9415,25904.0
2018-08-27 15:30:00,43.71,43.73,43.7,43.71,24876.0,40.9415,40.9602,40.9321,40.9415,24876.0
2018-08-27 15:40:00,43.71,43.73,43.7,43.72,29944.0,40.9415,40.9602,40.9321,40.9508,29944.0
2018-08-27 15:50:00,43.72,43.74,43.7,43.73,147436.0,40.9508,40.9696,40.9321,40.9602,147436.0
2018-08-28 09:30:00,43.84,43.85,43.82,43.84,130152.0,41.0632,41.0726,41.0445,41.0632,130152.0
2018-08-28 09:40:00,43.84,43.86,43.79,43.81,46956.0,41.0632,41.082,41.0164,41.0351,46956.0
2018-08-28 09:50:00,43.8,43.82,43.77,43.81,155516.0,41.0258,41.0445,40.9977,41.0351,155516.0
2018-08-28 10:00:00,43.81,43.83,43.79,43.8,12492.0,41.0351,41.0539,41.0164,41.0258,12492.0
2018-08-28 10:10:00,43.8,43.81,43.77,43.77,21304.0,41.0258,41.0351,40.9977,40.9977,21304.0
2018-08-28 10:20:00,43.77,43.78,43.74,43.76,16152.0,40.9977,41.007,40.9696,40.9883,16152.0
2018-08-28 10:30:00,43.75,43.78,43.75,43.78,6064.0,40.9789,41.007,40.9789,41.007,6064.0
2018-08-28 10:40:00,43.79,43.79,43.72,43.72,23880.0,41.0164,41.0164,40.9508,40.9508,23880.0
2018-08-28 10:50:00,43.73,43.76,43.73,43.76,17576.0,40.9602,40.9883,40.9602,40.9883,17576.0
2018-08-28 11:00:00,43.77,43.77,43.74,43.76,386976.0,40.9977,40.9977,40.9696,40.9883,386976.0
2018-08-28 11:10:00,43.75,43.79,43.75,43.76,81424.0,40.9789,41.0164,40.9789,40.9883,81424.0
2018-08-28 11:20:00,43.77,43.8,43.77,43.79,7560.0,40.9977,41.0258,40.9977,41.0164,7560.0
2018-08-28 11:30:00,43.77,43.77,43.72,43.73,25948.0,40.9977,40.9977,40.9508,40.9602,25948.0
2018-08-28 11:40:00,43.72,43.74,43.71,43.73,41664.0,40.9508,40.9696,40.9415,40.9602,41664.0
2018-08-28 11:50:00,43.73,43.74,43.71,43.71,25500.0,40.9602,40.9696,40.9415,40.9415,25500.0
2018-08-28 12:00:00,43.7,43.74,43.7,43.74,11212.0,40.9321,40.9696,40.9321,40.9696,11212.0
2018-08-28 12:10:00,43.74,43.77,43.74,43.76,2440.0,40.9696,40.9977,40.9696,40.9883,2440.0
2018-08-28 12:20:00,43.77,43.77,43.75,43.75,4668.0,40.9977,40.9977,40.9789,40.9789,4668.0
2018-08-28 12:30:00,43.76,43.77,43.76,43.77,11796.0,40.9883,40.9977,40.9883,40.9977,11796.0
2018-08-28 12:40:00,43.76,43.78,43.76,43.78,13636.0,40.9883,41.007,40.9883,41.007,13636.0
2018-08-28 12:50:00,43.78,43.79,43.77,43.77,19456.0,41.007,41.0164,40.9977,40.9977,19456.0
2018-08-28 13:00:00,43.77,43.77,43.76,43.77,13712.0,40.9977,40.9977,40.9883,40.9977,13712.0
2018-08-28 13:10:00,43.78,43.8,43.78,43.8,13016.0,41.007,41.0258,41.007,41.0258,13016.0
2018-08-28 13:20:00,43.8,43.8,43.75,43.75,13484.0,41.0258,41.0258,40.9789,40.9789,13484.0
2018-08-28 13:30:00,43.75,43.8,43.74,43.8,17960.0,40.9789,41.0258,40.9696,41.0258,17960.0
2018-08-28 13:40:00,43.8,43.8,43.79,43.8,9268.0,41.0258,41.0258,41.0164,41.0258,9268.0
2018-08-28 13:50:00,43.8,43.82,43.79,43.79,19296.0,41.0258,41.0445,41.0164,41.0164,19296.0
2018-08-28 14:00:00,43.8,43.81,43.79,43.81,38076.0,41.0258,41.0351,41.0164,41.0351,38076.0
2018-08-28 14:10:00,43.81,43.82,43.8,43.82,10776.0,41.0351,41.0445,41.0258,41.0445,10776.0
2018-08-28 14:20:00,43.81,43.81,43.8,43.8,30176.0,41.0351,41.0351,41.0258,41.0258,30176.0
2018-08-28 14:30:00,43.8,43.82,43.78,43.78,59492.0,41.0258,41.0445,41.007,41.007,59492.0
2018-08-28 14:40:00,43.78,43.81,43.78,43.81,15944.0,41.007,41.0351,41.007,41.0351,15944.0
2018-08-28 14:50:00,43.81,43.81,43.8,43.81,12376.0,41.0351,41.0351,41.0258,41.0351,12376.0
2018-08-28 15:00:00,43.8,43.81,43.79,43.81,45844.0,41.0258,41.0351,41.0164,41.0351,45844.0
2018-08-28 15:10:00,43.81,43.82,43.8,43.81,97512.0,41.0351,41.0445,41.0258,41.0351,97512.0
2018-08-28 15:20:00,43.81,43.81,43.77,43.79,82616.0,41.0351,41.0351,40.9977,41.0164,82616.0
2018-08-28 15:30:00,43.79,43.8,43.77,43.8,20748.0,41.0164,41.0258,40.9977,41.0258,20748.0
2018-08-28 15:40:00,43.79,43.79,43.75,43.75,20952.0,41.0164,41.0164,40.9789,40.9789,20952.0
2018-08-28 15:50:00,43.75,43.8,43.74,43.79,261004.0,40.9789,41.0258,40.9696,41.0164,261004.0
2018-08-29 09:30:00,43.85,43.91,43.84,43.91,44184.0,41.0726,41.1288,41.0632,41.1288,44184.0
2018-08-29 09:40:00,43.91,43.94,43.88,43.9,43436.0,41.1288,41.1569,41.1007,41.1194,43436.0
2018-08-29 09:50:00,43.89,43.93,43.89,43.91,21564.0,41.1101,41.1475,41.1101,41.1288,21564.0
2018-08-29 10:00:00,43.92,43.93,43.88,43.93,32736.0,41.1382,41.1475,41.1007,41.1475,32736.0
2018-08-29 10:10:00,43.93,43.94,43.91,43.91,138580.0,41.1475,41.1569,41.1288,41.1288,138580.0
2018-08-29 10:20:00,43.92,43.99,43.92,43.99,48564.0,41.1382,41.2037,41.1382,41.2037,48564.0
2018-08-29 10:30:00,43.98,44.0,43.96,44.0,249296.0,41.1944,41.2131,41.1756,41.2131,249296.0
2018-08-29 10:40:00,44.01,44.05,43.99,44.05,32708.0,41.2225,41.2599,41.2037,41.2599,32708.0
2018-08-29 10:50:00,44.06,44.06,44.02,44.05,42420.0,41.2693,41.2693,41.2318,41.2599,42420.0
2018-08-29 11:00:00,44.04,44.04,44.02,44.03,27760.0,41.2506,41.2506,41.2318,41.2412,27760.0
2018-08-29 11:10:00,44.04,44.07,44.03,44.06,187384.0,41.2506,41.2787,41.2412,41.2693,187384.0
2018-08-29 11:20:00,44.07,44.13,44.07,44.13,20060.0,41.2787,41.3349,41.2787,41.3349,20060.0
2018-08-29 11:30:00,44.12,44.14,44.11,44.11,47740.0,41.3255,41.3442,41.3161,41.3161,47740.0
2018-08-29 11:40:00,44.1,44.1,44.08,44.09,13188.0,41.3068,41.3068,41.288,41.2974,13188.0
2018-08-29 11:50:00,44.09,44.12,44.09,44.12,48120.0,41.2974,41.3255,41.2974,41.3255,48120.0
2018-08-29 12:00:00,44.12,44.13,44.1,44.12,15752.0,41.3255,41.3349,41.3068,41.3255,15752.0
2018-08-29 12:10:00,44.12,44.14,44.12,44.14,53604.0,41.3255,41.3442,41.3255,41.3442,53604.0
2018-08-29 12:20:00,44.13,44.14,44.12,44.13,13868.0,41.3349,41.3442,41.3255,41.3349,13868.0
2018-08-29 12:30:00,44.12,44.13,44.11,44.12,10300.0,41.3255,41.3349,41.3161,41.3255,10300.0
2018-08-29 12:40:00,44.11,44.13,44.11,44.13,23412.0,41.3161,41.3349,41.3161,41.3349,23412.0
2018-08-29 12:50:00,44.13,44.14,44.12,44.13,19032.0,41.3349,41.3442,41.3255,41.3349,19032.0
2018-08-29 13:00:00,44.13,44.13,44.13,44.13,33248.0,41.3349,41.3349,41.3349,41.3349,33248.0
2018-08-29 13:10:00,44.13,44.13,44.13,44.13,12900.0,41.3349,41.3349,41.3349,41.3349,12900.0
2018-08-29 13:20:00,44.11,44.12,44.1,44.11,29056.0,41.3161,41.3255,41.3068,41.3161,29056.0
2018-08-29 13:30:00,44.1,44.12,44.1,44.11,54244.0,41.3068,41.3255,41.3068,41.3161,54244.0
2018-08-29 13:40:00,44.11,44.11,44.09,44.1,13188.0,41.3161,41.3161,41.2974,41.3068,13188.0
2018-08-29 13:50:00,44.1,44.1,44.09,44.09,45180.0,41.3068,41.3068,41.2974,41.2974,45180.0
2018-08-29 14:00:00,44.09,44.12,44.09,44.12,35548.0,41.2974,41.3255,41.2974,41.3255,35548.0
2018-08-29 14:10:00,44.12,44.13,44.1,44.11,71588.0,41.3255,41.3349,41.3068,41.3161,71588.0
2018-08-29 14:20:00,44.11,44.12,44.11,44.12,21672.0,41.3161,41.3255,41.3161,41.3255,21672.0
2018-08-29 14:30:00,44.1,44.13,44.1,44.13,56424.0,41.3068,41.3349,41.3068,41.3349,56424.0
2018-08-29 14:40:00,44.13,44.13,44.12,44.12,37404.0,41.3349,41.3349,41.3255,41.3255,37404.0
2018-08-29 14:50:00,44.13,44.13,44.12,44.13,32456.0,41.3349,41.3349,41.3255,41.3349,32456.0
2018-08-29 15:00:00,44.13,44.15,44.13,44.15,88844.0,41.3349,41.3536,41.3349,41.3536,88844.0
2018-08-29 15:10:00,44.15,44.18,44.15,44.17,86504.0,41.3536,41.3817,41.3536,41.3723,86504.0
2018-08-29 15:20:00,44.17,44.18,44.16,44.18,167508.0,41.3723,41.3817,41.363,41.3817,167508.0
2018-08-29 15:30:00,44.17,44.19,44.17,44.18,54040.0,41.3723,41.3911,41.3723,41.3817,54040.0
2018-08-29 15:40:00,44.18,44.18,44.17,44.18,50924.0,41.3817,41.3817,41.3723,41.3817,50924.0
2018-08-29 15:50:00,44.18,44.19,44.15,44.17,182052.0,41.3817,41.3911,41.3536,41.3723,182052.0
2018-08-30 09:30:00,44.06,44.12,44.04,44.05,65112.0,41.2693,41.3255,41.2506,41.2599,65112.0
2018-08-30 09:40:00,44.06,44.12,44.04,44.07,62288.0,41.2693,41.3255,41.2506,41.2787,62288.0
2018-08-30 09:50:00,44.07,44.09,44.06,44.06,33108.0,41.2787,41.2974,41.2693,41.2693,33108.0
2018-08-30 10:00:00,44.09,44.1,44.08,44.1,10604.0,41.2974,41.3068,41.288,41.3068,10604.0
2018-08-30 10:10:00,44.1,44.14,44.09,44.14,21032.0,41.3068,41.3442,41.2974,41.3442,21032.0
2018-08-30 10:20:00,44.15,44.15,44.13,44.14,56640.0,41.3536,41.3536,41.3349,41.3442,56640.0
2018-08-30 10:30:00,44.14,44.19,44.12,44.17,37924.0,41.3442,41.3911,41.3255,41.3723,37924.0
2018-08-30 10:40:00,44.18,44.2,44.16,44.2,52308.0,41.3817,41.4004,41.363,41.4004,52308.0
2018-08-30 10:50:00,44.19,44.2,44.17,44.17,34660.0,41.3911,41.4004,41.3723,41.3723,34660.0
2018-08-30 11:00:00,44.19,44.21,44.14,44.14,31488.0,41.3911,41.4098,41.3442,41.3442,31488.0
2018-08-30 11:10:00,44.16,44.17,44.13,44.14,61652.0,41.363,41.3723,41.3349,41.3442,61652.0
2018-08-30 11:20:00,44.14,44.14,44.09,44.1,80932.0,41.3442,41.3442,41.2974,41.3068,80932.0
2018-08-30 11:30:00,44.11,44.13,44.09,44.09,32812.0,41.3161,41.3349,41.2974,41.2974,32812.0
2018-08-30 11:40:00,44.1,44.13,44.1,44.13,14180.0,41.3068,41.3349,41.3068,41.3349,14180.0
2018-08-30 11:50:00,44.13,44.14,44.12,44.12,25808.0,41.3349,41.3442,41.3255,41.3255,25808.0
2018-08-30 12:00:00,44.13,44.15,44.12,44.13,38320.0,41.3349,41.3536,41.3255,41.3349,38320.0
2018-08-30 12:10:00,44.12,44.17,44.12,44.16,109944.0,41.3255,41.3723,41.3255,41.363,109944.0
2018-08-30 12:20:00,44.17,44.18,44.17,44.17,42860.0,41.3723,41.3817,41.3723,41.3723,42860.0
2018-08-30 12:30:00,44.17,44.21,44.17,44.2,36632.0,41.3723,41.4098,41.3723,41.4004,36632.0
2018-08-30 12:40:00,44.2,44.21,44.19,44.19,37648.0,41.4004,41.4098,41.3911,41.3911,37648.0
2018-08-30 12:50:00,44.21,44.24,44.21,44.23,89000.0,41.4098,41.4379,41.4098,41.4285,89000.0
2018-08-30 13:00:00,44.23,44.25,44.22,44.23,96864.0,41.4285,41.4473,41.4192,41.4285,96864.0
2018-08-30 13:10:00,44.23,44.24,44.22,44.24,80196.0,41.4285,41.4379,41.4192,41.4379,80196.0
2018-08-30 13:20:00,44.25,44.26,44.24,44.25,111180.0,41.4473,41.4566,41.4379,41.4473,111180.0
2018-08-30 13:30:00,44.25,44.26,44.23,44.25,48064.0,41.4473,41.4566,41.4285,41.4473,48064.0
2018-08-30 13:40:00,44.24,44.24,44.23,44.24,22484.0,41.4379,41.4379,41.4285,41.4379,22484.0
2018-08-30 13:50:00,44.23,44.24,44.21,44.22,42656.0,41.4285,41.4379,41.4098,41.4192,42656.0
2018-08-30 14:00:00,44.23,44.24,44.19,44.2,116384.0,41.4285,41.4379,41.3911,41.4004,116384.0
2018-08-30 14:10:00,44.2,44.22,44.06,44.06,295388.0,41.4004,41.4192,41.2693,41.2693,295388.0
2018-08-30 14:20:00,44.07,44.1,43.99,44.03,92052.0,41.2787,41.3068,41.2037,41.2412,92052.0
2018-08-30 14:30:00,44.04,44.12,44.04,44.1,97876.0,41.2506,41.3255,41.2506,41.3068,97876.0
2018-08-30 14:40:00,44.1,44.1,44.05,44.08,79240.0,41.3068,41.3068,41.2599,41.288,79240.0
2018-08-30 14:50:00,44.08,44.08,44.01,44.01,95644.0,41.288,41.288,41.2225,41.2225,95644.0
2018-08-30 15:00:00,43.99,43.99,43.93,43.96,92032.0,41.2037,41.2037,41.1475,41.1756,92032.0
2018-08-30 15:10:00,43.96,43.99,43.93,43.98,58376.0,41.1756,41.2037,41.1475,41.1944,58376.0
2018-08-30 15:20:00,43.98,44.02,43.97,44.01,33876.0,41.1944,41.2318,41.185,41.2225,33876.0
2018-08-30 15:30:00,44.02,44.03,43.98,44.01,93124.0,41.2318,41.2412,41.1944,41.2225,93124.0
2018-08-30 15:40:00,44.0,44.02,43.98,44.0,51588.0,41.2131,41.2318,41.1944,41.2131,51588.0
2018-08-30 15:50:00,43.99,44.04,43.98,44.02,274940.0,41.2037,41.2506,41.1944,41.2318,274940.0
2018-08-31 09:30:00,43.98,44.08,43.98,44.07,52728.0,41.1944,41.288,41.1944,41.2787,52728.0
2018-08-31 09:40:00,44.07,44.09,44.06,44.08,34832.0,41.2787,41.2974,41.2693,41.288,34832.0
2018-08-31 09:50:00,44.09,44.1,44.08,44.08,17104.0,41.2974,41.3068,41.288,41.288,17104.0
2018-08-31 10:00:00,44.07,44.15,44.07,44.13,50908.0,41.2787,41.3536,41.2787,41.3349,50908.0
2018-08-31 10:10:00,44.13,44.18,44.13,44.14,89832.0,41.3349,41.3817,41.3349,41.3442,89832.0
2018-08-31 10:20:00,44.14,44.16,44.1,44.13,28844.0,41.3442,41.363,41.3068,41.3349,28844.0
2018-08-31 10:30:00,44.13,44.13,44.1,44.12,69780.0,41.3349,41.3349,41.3068,41.3255,69780.0
2018-08-31 10:40:00,44.13,44.13,44.11,44.12,14680.0,41.3349,41.3349,41.3161,41.3255,14680.0
2018-08-31 10:50:00,44.11,44.14,44.11,44.13,35724.0,41.3161,41.3442,41.3161,41.3349,35724.0
2018-08-31 11:00:00,44.13,44.17,44.09,44.09,150240.0,41.3349,41.3723,41.2974,41.2974,150240.0
2018-08-31 11:10:00,44.09,44.12,44.09,44.11,21356.0,41.2974,41.3255,41.2974,41.3161,21356.0
2018-08-31 11:20:00,44.11,44.11,44.06,44.06,70752.0,41.3161,41.3161,41.2693,41.2693,70752.0
2018-08-31 11:30:00,44.06,44.08,44.04,44.08,28036.0,41.2693,41.288,41.2506,41.288,28036.0
2018-08-31 11:40:00,44.07,44.07,43.99,44.0,25216.0,41.2787,41.2787,41.2037,41.2131,25216.0
2018-08-31 11:50:00,44.01,44.03,44.0,44.0,63364.0,41.2225,41.2412,41.2131,41.2131,63364.0
2018-08-31 12:00:00,43.99,43.99,43.96,43.99,78144.0,41.2037,41.2037,41.1756,41.2037,78144.0
2018-08-31 12:10:00,43.98,44.03,43.98,44.02,32456.0,41.1944,41.2412,41.1944,41.2318,32456.0
2018-08-31 12:20:00,44.02,44.02,43.98,44.01,29652.0,41.2318,41.2318,41.1944,41.2225,29652.0
2018-08-31 12:30:00,44.02,44.02,43.96,43.99,52072.0,41.2318,41.2318,41.1756,41.2037,52072.0
2018-08-31 12:40:00,44.0,44.03,43.99,44.03,80104.0,41.2131,41.2412,41.2037,41.2412,80104.0
2018-08-31 12:50:00,44.03,44.03,44.01,44.03,21512.0,41.2412,41.2412,41.2225,41.2412,21512.0
2018-08-31 13:00:00,44.03,44.03,44.0,44.02,32124.0,41.2412,41.2412,41.2131,41.2318,32124.0
2018-08-31 13:10:00,44.02,44.04,44.01,44.01,25848.0,41.2318,41.2506,41.2225,41.2225,25848.0
2018-08-31 13:20:00,44.02,44.04,44.01,44.01,12160.0,41.2318,41.2506,41.2225,41.2225,12160.0
2018-08-31 13:30:00,44.01,44.04,43.99,44.0,40952.0,41.2225,41.2506,41.2037,41.2131,40952.0
2018-08-31 13:40:00,44.0,44.02,43.99,44.02,16312.0,41.2131,41.2318,41.2037,41.2318,16312.0
2018-08-31 13:50:00,44.02,44.02,44.0,44.02,10256.0,41.2318,41.2318,41.2131,41.2318,10256.0
2018-08-31 14:00:00,44.01,44.02,43.98,43.98,32308.0,41.2225,41.2318,41.1944,41.1944,32308.0
2018-08-31 14:10:00,43.97,43.97,43.95,43.97,22624.0,41.185,41.185,41.1663,41.185,22624.0
2018-08-31 14:20:00,43.97,43.97,43.94,43.97,51364.0,41.185,41.185,41.1569,41.185,51364.0
2018-08-31 14:30:00,43.98,43.99,43.96,43.98,18236.0,41.1944,41.2037,41.1756,41.1944,18236.0
2018-08-31 14:40:00,43.99,43.99,43.98,43.99,9532.0,41.2037,41.2037,41.1944,41.2037,9532.0
2018-08-31 14:50:00,43.99,44.01,43.98,43.98,89204.0,41.2037,41.2225,41.1944,41.1944,89204.0
2018-08-31 15:00:00,44.0,44.03,44.0,44.01,35048.0,41.2131,41.2412,41.2131,41.2225,35048.0
2018-08-31 15:10:00,44.02,44.04,44.01,44.03,31836.0,41.2318,41.2506,41.2225,41.2412,31836.0
2018-08-31 15:20:00,44.02,44.02,43.96,43.97,35976.0,41.2318,41.2318,41.1756,41.185,35976.0
2018-08-31 15:30:00,43.98,44.06,43.98,44.05,65580.0,41.1944,41.2693,41.1944,41.2599,65580.0
2018-08-31 15:40:00,44.04,44.07,44.03,44.05,41928.0,41.2506,41.2787,41.2412,41.2599,41928.0
2018-08-31 15:50:00,44.04,44.1,44.04,44.06,405336.0,41.2506,41.3068,41.2506,41.2693,405336.0
2018-09-04 09:30:00,43.99,44.01,43.86,43.87,147248.0,41.2037,41.2225,41.082,41.0913,147248.0
2018-09-04 09:40:00,43.85,43.85,43.79,43.81,59924.0,41.0726,41.0726,41.0164,41.0351,59924.0
2018-09-04 09:50:00,43.81,43.87,43.81,43.87,54032.0,41.0351,41.0913,41.0351,41.0913,54032.0
2018-09-04 10:00:00,43.86,43.97,43.86,43.97,102028.0,41.082,41.185,41.082,41.185,102028.0
2018-09-04 10:10:00,43.95,43.98,43.93,43.96,45716.0,41.1663,41.1944,41.1475,41.1756,45716.0
2018-09-04 10:20:00,43.96,44.01,43.93,43.93,34140.0,41.1756,41.2225,41.1475,41.1475,34140.0
2018-09-04 10:30:00,43.94,43.97,43.92,43.93,45012.0,41.1569,41.185,41.1382,41.1475,45012.0
2018-09-04 10:40:00,43.95,44.04,43.94,44.04,67156.0,41.1663,41.2506,41.1569,41.2506,67156.0
2018-09-04 10:50:00,44.03,44.06,44.03,44.06,25124.0,41.2412,41.2693,41.2412,41.2693,25124.0
2018-09-04 11:00:00,44.04,44.04,44.01,44.02,14160.0,41.2506,41.2506,41.2225,41.2318,14160.0
2018-09-04 11:10:00,44.02,44.02,43.99,44.02,16548.0,41.2318,41.2318,41.2037,41.2318,16548.0
2018-09-04 11:20:00,44.03,44.04,43.99,43.99,25100.0,41.2412,41.2506,41.2037,41.2037,25100.0
2018-09-04 11:30:00,43.99,44.02,43.99,44.02,3992.0,41.2037,41.2318,41.2037,41.2318,3992.0
2018-09-04 11:40:00,44.01,44.02,43.94,43.94,32656.0,41.2225,41.2318,41.1569,41.1569,32656.0
2018-09-04 11:50:00,43.94,43.94,43.88,43.89,52496.0,41.1569,41.1569,41.1007,41.1101,52496.0
2018-09-04 12:00:00,43.9,43.9,43.87,43.87,17080.0,41.1194,41.1194,41.0913,41.0913,17080.0
2018-09-04 12:10:00,43.86,43.92,43.86,43.9,15572.0,41.082,41.1382,41.082,41.1194,15572.0
2018-09-04 12:20:00,43.89,43.89,43.81,43.85,30168.0,41.1101,41.1101,41.0351,41.0726,30168.0
2018-09-04 12:30:00,43.85,43.88,43.85,43.85,16544.0,41.0726,41.1007,41.0726,41.0726,16544.0
2018-09-04 12:40:00,43.88,43.9,43.87,43.9,25488.0,41.1007,41.1194,41.0913,41.1194,25488.0
2018-09-04 12:50:00,43.88,43.92,43.88,43.91,19128.0,41.1007,41.1382,41.1007,41.1288,19128.0
2018-09-04 13:00:00,43.92,43.95,43.91,43.93,78940.0,41.1382,41.1663,41.1288,41.1475,78940.0
2018-09-04 13:10:00,43.93,43.95,43.93,43.95,17256.0,41.1475,41.1663,41.1475,41.1663,17256.0
2018-09-04 13:20:00,43.93,43.94,43.92,43.93,11892.0,41.1475,41.1569,41.1382,41.1475,11892.0
2018-09-04 13:30:00,43.93,43.95,43.92,43.92,47328.0,41.1475,41.1663,41.1382,41.1382,47328.0
2018-09-04 13:40:00,43.91,43.94,43.89,43.94,28104.0,41.1288,41.1569,41.1101,41.1569,28104.0
2018-09-04 13:50:00,43.94,43.97,43.94,43.95,46996.0,41.1569,41.185,41.1569,41.1663,46996.0
2018-09-04 14:00:00,43.96,43.97,43.95,43.95,24092.0,41.1756,41.185,41.1663,41.1663,24092.0
2018-09-04 14:10:00,43.96,43.98,43.94,43.96,23744.0,41.1756,41.1944,41.1569,41.1756,23744.0
2018-09-04 14:20:00,43.96,44.0,43.95,43.99,19092.0,41.1756,41.2131,41.1663,41.2037,19092.0
2018-09-04 14:30:00,43.98,44.01,43.98,44.01,22356.0,41.1944,41.2225,41.1944,41.2225,22356.0
2018-09-04 14:40:00,44.01,44.02,43.98,43.99,16052.0,41.2225,41.2318,41.1944,41.2037,16052.0
2018-09-04 14:50:00,43.99,44.03,43.99,44.02,48720.0,41.2037,41.2412,41.2037,41.2318,48720.0
2018-09-04 15:00:00,44.03,44.04,43.99,44.02,56840.0,41.2412,41.2506,41.2037,41.2318,56840.0
2018-09-04 15:10:00,44.03,44.03,43.99,43.99,28168.0,41.2412,41.2412,41.2037,41.2037,28168.0
2018-09-04 15:20:00,43.99,44.01,43.99,44.0,37168.0,41.2037,41.2225,41.2037,41.2131,37168.0
2018-09-04 15:30:00,44.0,44.01,43.99,44.01,52592.0,41.2131,41.2225,41.2037,41.2225,52592.0
2018-09-04 15:40:00,44.0,44.0,43.97,43.98,67040.0,41.2131,41.2131,41.185,41.1944,67040.0
2018-09-04 15:50:00,43.98,44.02,43.95,44.01,230532.0,41.1944,41.2318,41.1663,41.2225,230532.0
2018-09-05 09:30:00,43.93,43.95,43.88,43.9,114404.0,41.1475,41.1663,41.1007,41.1194,114404.0
2018-09-05 09:40:00,43.88,43.92,43.87,43.91,94108.0,41.1007,41.1382,41.0913,41.1288,94108.0
2018-09-05 09:50:00,43.91,43.91,43.71,43.72,82552.0,41.1288,41.1288,40.9415,40.9508,82552.0
2018-09-05 10:00:00,43.73,43.76,43.66,43.74,68680.0,40.9602,40.9883,40.8946,40.9696,68680.0
2018-09-05 10:10:00,43.72,43.73,43.64,43.64,31048.0,40.9508,40.9602,40.8759,40.8759,31048.0
2018-09-05 10:20:00,43.63,43.64,43.51,43.62,98376.0,40.8666,40.8759,40.7542,40.8572,98376.0
2018-09-05 10:30:00,43.6,43.6,43.51,43.54,77380.0,40.8385,40.8385,40.7542,40.7823,77380.0
2018-09-05 10:40:00,43.5,43.63,43.49,43.63,63156.0,40.7448,40.8666,40.7354,40.8666,63156.0
2018-09-05 10:50:00,43.61,43.66,43.61,43.63,28328.0,40.8478,40.8946,40.8478,40.8666,28328.0
2018-09-05 11:00:00,43.63,43.63,43.58,43.58,36448.0,40.8666,40.8666,40.8197,40.8197,36448.0
2018-09-05 11:10:00,43.58,43.58,43.52,43.56,95420.0,40.8197,40.8197,40.7635,40.801,95420.0
2018-09-05 11:20:00,43.58,43.61,43.52,43.54,77036.0,40.8197,40.8478,40.7635,40.7823,77036.0
2018-09-05 11:30:00,43.54,43.58,43.52,43.58,135080.0,40.7823,40.8197,40.7635,40.8197,135080.0
2018-09-05 11:40:00,43.58,43.6,43.55,43.59,55692.0,40.8197,40.8385,40.7916,40.8291,55692.0
2018-09-05 11:50:00,43.6,43.64,43.59,43.62,65892.0,40.8385,40.8759,40.8291,40.8572,65892.0
2018-09-05 12:00:00,43.62,43.68,43.62,43.68,39176.0,40.8572,40.9134,40.8572,40.9134,39176.0
2018-09-05 12:10:00,43.68,43.69,43.65,43.67,36124.0,40.9134,40.9227,40.8853,40.904,36124.0
2018-09-05 12:20:00,43.69,43.69,43.65,43.68,20952.0,40.9227,40.9227,40.8853,40.9134,20952.0
2018-09-05 12:30:00,43.69,43.74,43.69,43.73,43960.0,40.9227,40.9696,40.9227,40.9602,43960.0
2018-09-05 12:40:00,43.72,43.72,43.71,43.72,16956.0,40.9508,40.9508,40.9415,40.9508,16956.0
2018-09-05 12:50:00,43.7,43.7,43.65,43.66,53780.0,40.9321,40.9321,40.8853,40.8946,53780.0
2018-09-05 13:00:00,43.64,43.68,43.64,43.67,22284.0,40.8759,40.9134,40.8759,40.904,22284.0
2018-09-05 13:10:00,43.67,43.73,43.67,43.73,16028.0,40.904,40.9602,40.904,40.9602,16028.0
2018-09-05 13:20:00,43.73,43.74,43.7,43.72,34396.0,40.9602,40.9696,40.9321,40.9508,34396.0
2018-09-05 13:30:00,43.73,43.76,43.73,43.73,38720.0,40.9602,40.9883,40.9602,40.9602,38720.0
2018-09-05 13:40:00,43.73,43.73,43.69,43.7,9696.0,40.9602,40.9602,40.9227,40.9321,9696.0
2018-09-05 13:50:00,43.7,43.71,43.68,43.69,16864.0,40.9321,40.9415,40.9134,40.9227,16864.0
2018-09-05 14:00:00,43.7,43.72,43.65,43.66,35476.0,40.9321,40.9508,40.8853,40.8946,35476.0
2018-09-05 14:10:00,43.66,43.69,43.64,43.69,29376.0,40.8946,40.9227,40.8759,40.9227,29376.0
2018-09-05 14:20:00,43.7,43.7,43.67,43.67,39316.0,40.9321,40.9321,40.904,40.904,39316.0
2018-09-05 14:30:00,43.67,43.71,43.66,43.69,66996.0,40.904,40.9415,40.8946,40.9227,66996.0
2018-09-05 14:40:00,43.68,43.7,43.66,43.67,13932.0,40.9134,40.9321,40.8946,40.904,13932.0
2018-09-05 14:50:00,43.63,43.65,43.62,43.64,24556.0,40.8666,40.8853,40.8572,40.8759,24556.0
2018-09-05 15:00:00,43.65,43.66,43.62,43.62,25236.0,40.8853,40.8946,40.8572,40.8572,25236.0
2018-09-05 15:10:00,43.63,43.68,43.61,43.66,39700.0,40.8666,40.9134,40.8478,40.8946,39700.0
2018-09-05 15:20:00,43.66,43.67,43.62,43.63,73472.0,40.8946,40.904,40.8572,40.8666,73472.0
2018-09-05 15:30:00,43.63,43.65,43.62,43.63,59800.0,40.8666,40.8853,40.8572,40.8666,59800.0
2018-09-05 15:40:00,43.63,43.64,43.58,43.58,69336.0,40.8666,40.8759,40.8197,40.8197,69336.0
2018-09-05 15:50:00,43.57,43.64,43.55,43.63,254104.0,40.8104,40.8759,40.7916,40.8666,254104.0
2018-09-06 09:30:00,43.65,43.68,43.57,43.57,79484.0,40.8853,40.9134,40.8104,40.8104,79484.0
2018-09-06 09:40:00,43.57,43.67,43.53,43.67,33316.0,40.8104,40.904,40.7729,40.904,33316.0
2018-09-06 09:50:00,43.65,43.68,43.61,43.68,98720.0,40.8853,40.9134,40.8478,40.9134,98720.0
2018-09-06 10:00:00,43.66,43.68,43.54,43.56,86440.0,40.8946,40.9134,40.7823,40.801,86440.0
2018-09-06 10:10:00,43.53,43.53,43.43,43.46,137728.0,40.7729,40.7729,40.6792,40.7073,137728.0
2018-09-06 10:20:00,43.44,43.51,43.42,43.51,107176.0,40.6886,40.7542,40.6699,40.7542,107176.0
2018-09-06 10:30:00,43.5,43.5,43.4,43.42,172484.0,40.7448,40.7448,40.6511,40.6699,172484.0
2018-09-06 10:40:00,43.43,43.45,43.3,43.31,550728.0,40.6792,40.698,40.5575,40.5668,550728.0
2018-09-06 10:50:00,43.31,43.38,43.27,43.35,295552.0,40.5668,40.6324,40.5294,40.6043,295552.0
2018-09-06 11:00:00,43.35,43.37,43.22,43.26,296556.0,40.6043,40.623,40.4825,40.52,296556.0
2018-09-06 11:10:00,43.26,43.3,43.25,43.27,164572.0,40.52,40.5575,40.5106,40.5294,164572.0
2018-09-06 11:20:00,43.28,43.36,43.24,43.34,147184.0,40.5387,40.6137,40.5013,40.5949,147184.0
2018-09-06 11:30:00,43.34,43.38,43.32,43.37,90260.0,40.5949,40.6324,40.5762,40.623,90260.0
2018-09-06 11:40:00,43.37,43.4,43.32,43.4,58264.0,40.623,40.6511,40.5762,40.6511,58264.0
2018-09-06 11:50:00,43.39,43.42,43.35,43.39,129168.0,40.6418,40.6699,40.6043,40.6418,129168.0
2018-09-06 12:00:00,43.4,43.42,43.37,43.42,56900.0,40.6511,40.6699,40.623,40.6699,56900.0
2018-09-06 12:10:00,43.4,43.4,43.37,43.37,52980.0,40.6511,40.6511,40.623,40.623,52980.0
2018-09-06 12:20:00,43.38,43.39,43.35,43.36,73552.0,40.6324,40.6418,40.6043,40.6137,73552.0
2018-09-06 12:30:00,43.37,43.38,43.3,43.31,94072.0,40.623,40.6324,40.5575,40.5668,94072.0
2018-09-06 12:40:00,43.31,43.37,43.31,43.34,114716.0,40.5668,40.623,40.5668,40.5949,114716.0
2018-09-06 12:50:00,43.33,43.34,43.3,43.3,77524.0,40.5856,40.5949,40.5575,40.5575,77524.0
2018-09-06 13:00:00,43.3,43.3,43.24,43.29,106480.0,40.5575,40.5575,40.5013,40.5481,106480.0
2018-09-06 13:10:00,43.27,43.38,43.27,43.38,69776.0,40.5294,40.6324,40.5294,40.6324,69776.0
2018-09-06 13:20:00,43.38,43.39,43.37,43.37,52332.0,40.6324,40.6418,40.623,40.623,52332.0
2018-09-06 13:30:00,43.37,43.4,43.35,43.37,94092.0,40.623,40.6511,40.6043,40.623,94092.0
2018-09-06 13:40:00,43.36,43.42,43.36,43.39,45456.0,40.6137,40.6699,40.6137,40.6418,45456.0
2018-09-06 13:50:00,43.39,43.39,43.35,43.36,28100.0,40.6418,40.6418,40.6043,40.6137,28100.0
2018-09-06 14:00:00,43.38,43.41,43.35,43.39,52704.0,40.6324,40.6605,40.6043,40.6418,52704.0
2018-09-06 14:10:00,43.39,43.43,43.38,43.4,49524.0,40.6418,40.6792,40.6324,40.6511,49524.0
2018-09-06 14:20:00,43.4,43.4,43.35,43.35,68796.0,40.6511,40.6511,40.6043,40.6043,68796.0
2018-09-06 14:30:00,43.36,43.45,43.36,43.41,116172.0,40.6137,40.698,40.6137,40.6605,116172.0
2018-09-06 14:40:00,43.42,43.45,43.4,43.43,64260.0,40.6699,40.698,40.6511,40.6792,64260.0
2018-09-06 14:50:00,43.43,43.44,43.42,43.42,12980.0,40.6792,40.6886,40.6699,40.6699,12980.0
2018-09-06 15:00:00,43.43,43.53,43.43,43.52,122912.0,40.6792,40.7729,40.6792,40.7635,122912.0
2018-09-06 15:10:00,43.51,43.54,43.48,43.49,107084.0,40.7542,40.7823,40.7261,40.7354,107084.0
2018-09-06 15:20:00,43.49,43.54,43.49,43.53,69348.0,40.7354,40.7823,40.7354,40.7729,69348.0
2018-09-06 15:30:00,43.53,43.54,43.5,43.51,56412.0,40.7729,40.7823,40.7448,40.7542,56412.0
2018-09-06 15:40:00,43.52,43.52,43.48,43.5,85728.0,40.7635,40.7635,40.7261,40.7448,85728.0
2018-09-06 15:50:00,43.49,43.51,43.47,43.48,252040.0,40.7354,40.7542,40.7167,40.7261,252040.0
2018-09-07 09:30:00,43.27,43.35,43.24,43.35,186384.0,40.5294,40.6043,40.5013,40.6043,186384.0
2018-09-07 09:40:00,43.35,43.41,43.33,43.38,122276.0,40.6043,40.6605,40.5856,40.6324,122276.0
2018-09-07 09:50:00,43.39,43.53,43.39,43.5,72340.0,40.6418,40.7729,40.6418,40.7448,72340.0
2018-09-07 10:00:00,43.51,43.53,43.47,43.5,49112.0,40.7542,40.7729,40.7167,40.7448,49112.0
2018-09-07 10:10:00,43.49,43.55,43.49,43.52,37524.0,40.7354,40.7916,40.7354,40.7635,37524.0
2018-09-07 10:20:00,43.52,43.58,43.51,43.53,31772.0,40.7635,40.8197,40.7542,40.7729,31772.0
2018-09-07 10:30:00,43.53,43.55,43.51,43.52,57628.0,40.7729,40.7916,40.7542,40.7635,57628.0
2018-09-07 10:40:00,43.53,43.61,43.51,43.6,53052.0,40.7729,40.8478,40.7542,40.8385,53052.0
2018-09-07 10:50:00,43.61,43.61,43.59,43.59,21696.0,40.8478,40.8478,40.8291,40.8291,21696.0
2018-09-07 11:00:00,43.6,43.6,43.56,43.6,35360.0,40.8385,40.8385,40.801,40.8385,35360.0
2018-09-07 11:10:00,43.59,43.6,43.58,43.58,11028.0,40.8291,40.8385,40.8197,40.8197,11028.0
2018-09-07 11:20:00,43.58,43.59,43.55,43.59,20372.0,40.8197,40.8291,40.7916,40.8291,20372.0
2018-09-07 11:30:00,43.58,43.64,43.57,43.63,67148.0,40.8197,40.8759,40.8104,40.8666,67148.0
2018-09-07 11:40:00,43.63,43.63,43.59,43.6,13328.0,40.8666,40.8666,40.8291,40.8385,13328.0
2018-09-07 11:50:00,43.6,43.6,43.53,43.54,97676.0,40.8385,40.8385,40.7729,40.7823,97676.0
2018-09-07 12:00:00,43.54,43.54,43.34,43.34,320500.0,40.7823,40.7823,40.5949,40.5949,320500.0
2018-09-07 12:10:00,43.35,43.46,43.35,43.39,133596.0,40.6043,40.7073,40.6043,40.6418,133596.0
2018-09-07 12:20:00,43.38,43.43,43.35,43.35,56144.0,40.6324,40.6792,40.6043,40.6043,56144.0
2018-09-07 12:30:00,43.36,43.42,43.36,43.4,99796.0,40.6137,40.6699,40.6137,40.6511,99796.0
2018-09-07 12:40:00,43.41,43.45,43.34,43.45,62548.0,40.6605,40.698,40.5949,40.698,62548.0
2018-09-07 12:50:00,43.45,43.48,43.45,43.47,46348.0,40.698,40.7261,40.698,40.7167,46348.0
2018-09-07 13:00:00,43.46,43.47,43.4,43.4,9560.0,40.7073,40.7167,40.6511,40.6511,9560.0
2018-09-07 13:10:00,43.4,43.4,43.36,43.36,19332.0,40.6511,40.6511,40.6137,40.6137,19332.0
2018-09-07 13:20:00,43.35,43.41,43.35,43.41,36416.0,40.6043,40.6605,40.6043,40.6605,36416.0
2018-09-07 13:30:00,43.42,43.43,43.37,43.37,30872.0,40.6699,40.6792,40.623,40.623,30872.0
2018-09-07 13:40:00,43.35,43.39,43.35,43.36,42620.0,40.6043,40.6418,40.6043,40.6137,42620.0
2018-09-07 13:50:00,43.35,43.39,43.35,43.37,29760.0,40.6043,40.6418,40.6043,40.623,29760.0
2018-09-07 14:00:00,43.35,43.4,43.35,43.37,22580.0,40.6043,40.6511,40.6043,40.623,22580.0
2018-09-07 14:10:00,43.39,43.44,43.39,43.41,38256.0,40.6418,40.6886,40.6418,40.6605,38256.0
2018-09-07 14:20:00,43.41,43.48,43.41,43.47,18804.0,40.6605,40.7261,40.6605,40.7167,18804.0
2018-09-07 14:30:00,43.47,43.47,43.43,43.45,29428.0,40.7167,40.7167,40.6792,40.698,29428.0
2018-09-07 14:40:00,43.46,43.46,43.44,43.46,18888.0,40.7073,40.7073,40.6886,40.7073,18888.0
2018-09-07 14:50:00,43.45,43.49,43.43,43.48,75928.0,40.698,40.7354,40.6792,40.7261,75928.0
2018-09-07 15:00:00,43.47,43.49,43.45,43.45,72628.0,40.7167,40.7354,40.698,40.698,72628.0
2018-09-07 15:10:00,43.46,43.47,43.45,43.46,53184.0,40.7073,40.7167,40.698,40.7073,53184.0
2018-09-07 15:20:00,43.46,43.46,43.43,43.45,88968.0,40.7073,40.7073,40.6792,40.698,88968.0
2018-09-07 15:30:00,43.46,43.47,43.37,43.39,94356.0,40.7073,40.7167,40.623,40.6418,94356.0
2018-09-07 15:40:00,43.39,43.4,43.36,43.37,101700.0,40.6418,40.6511,40.6137,40.623,101700.0
2018-09-07 15:50:00,43.37,43.42,43.33,43.4,303764.0,40.623,40.6699,40.5856,40.6511,303764.0
2018-09-10 09:30:00,43.59,43.59,43.46,43.49,77292.0,40.8291,40.8291,40.7073,40.7354,77292.0
2018-09-10 09:40:00,43.48,43.52,43.46,43.52,36752.0,40.7261,40.7635,40.7073,40.7635,36752.0
2018-09-10 09:50:00,43.52,43.55,43.47,43.51,22288.0,40.7635,40.7916,40.7167,40.7542,22288.0
2018-09-10 10:00:00,43.5,43.52,43.42,43.44,47860.0,40.7448,40.7635,40.6699,40.6886,47860.0
2018-09-10 10:10:00,43.43,43.44,43.38,43.44,53136.0,40.6792,40.6886,40.6324,40.6886,53136.0
2018-09-10 10:20:00,43.44,43.45,43.4,43.43,37972.0,40.6886,40.698,40.6511,40.6792,37972.0
2018-09-10 10:30:00,43.44,43.48,43.41,43.47,63100.0,40.6886,40.7261,40.6605,40.7167,63100.0
2018-09-10 10:40:00,43.46,43.49,43.45,43.46,24700.0,40.7073,40.7354,40.698,40.7073,24700.0
2018-09-10 10:50:00,43.47,43.5,43.43,43.44,63328.0,40.7167,40.7448,40.6792,40.6886,63328.0
2018-09-10 11:00:00,43.43,43.48,43.39,43.48,54168.0,40.6792,40.7261,40.6418,40.7261,54168.0
2018-09-10 11:10:00,43.48,43.52,43.48,43.52,44808.0,40.7261,40.7635,40.7261,40.7635,44808.0
2018-09-10 11:20:00,43.51,43.54,43.51,43.52,21660.0,40.7542,40.7823,40.7542,40.7635,21660.0
2018-09-10 11:30:00,43.52,43.52,43.46,43.47,17136.0,40.7635,40.7635,40.7073,40.7167,17136.0
2018-09-10 11:40:00,43.47,43.49,43.47,43.49,15348.0,40.7167,40.7354,40.7167,40.7354,15348.0
2018-09-10 11:50:00,43.49,43.52,43.49,43.51,31280.0,40.7354,40.7635,40.7354,40.7542,31280.0
2018-09-10 12:00:00,43.5,43.5,43.45,43.47,30132.0,40.7448,40.7448,40.698,40.7167,30132.0
2018-09-10 12:10:00,43.47,43.49,43.46,43.47,9920.0,40.7167,40.7354,40.7073,40.7167,9920.0
2018-09-10 12:20:00,43.44,43.45,43.42,43.43,26240.0,40.6886,40.698,40.6699,40.6792,26240.0
2018-09-10 12:30:00,43.43,43.45,43.43,43.43,35384.0,40.6792,40.698,40.6792,40.6792,35384.0
2018-09-10 12:40:00,43.43,43.44,43.41,43.42,32728.0,40.6792,40.6886,40.6605,40.6699,32728.0
2018-09-10 12:50:00,43.42,43.43,43.41,43.42,14964.0,40.6699,40.6792,40.6605,40.6699,14964.0
2018-09-10 13:00:00,43.42,43.44,43.41,43.42,48648.0,40.6699,40.6886,40.6605,40.6699,48648.0
2018-09-10 13:10:00,43.44,43.46,43.44,43.45,8532.0,40.6886,40.7073,40.6886,40.698,8532.0
2018-09-10 13:20:00,43.47,43.49,43.47,43.48,16560.0,40.7167,40.7354,40.7167,40.7261,16560.0
2018-09-10 13:30:00,43.48,43.49,43.46,43.46,27180.0,40.7261,40.7354,40.7073,40.7073,27180.0
2018-09-10 13:40:00,43.47,43.48,43.44,43.46,34572.0,40.7167,40.7261,40.6886,40.7073,34572.0
2018-09-10 13:50:00,43.45,43.49,43.45,43.49,17824.0,40.698,40.7354,40.698,40.7354,17824.0
2018-09-10 14:00:00,43.47,43.5,43.47,43.47,28868.0,40.7167,40.7448,40.7167,40.7167,28868.0
2018-09-10 14:10:00,43.48,43.48,43.47,43.48,19848.0,40.7261,40.7261,40.7167,40.7261,19848.0
2018-09-10 14:20:00,43.47,43.49,43.46,43.49,47140.0,40.7167,40.7354,40.7073,40.7354,47140.0
2018-09-10 14:30:00,43.48,43.5,43.48,43.5,44616.0,40.7261,40.7448,40.7261,40.7448,44616.0
2018-09-10 14:40:00,43.51,43.51,43.49,43.5,56828.0,40.7542,40.7542,40.7354,40.7448,56828.0
2018-09-10 14:50:00,43.49,43.49,43.48,43.49,19260.0,40.7354,40.7354,40.7261,40.7354,19260.0
2018-09-10 15:00:00,43.5,43.52,43.5,43.52,41332.0,40.7448,40.7635,40.7448,40.7635,41332.0
2018-09-10 15:10:00,43.52,43.53,43.49,43.5,15928.0,40.7635,40.7729,40.7354,40.7448,15928.0
2018-09-10 15:20:00,43.5,43.51,43.49,43.49,35996.0,40.7448,40.7542,40.7354,40.7354,35996.0
2018-09-10 15:30:00,43.49,43.5,43.47,43.48,36540.0,40.7354,40.7448,40.7167,40.7261,36540.0
2018-09-10 15:40:00,43.47,43.5,43.46,43.49,52172.0,40.7167,40.7448,40.7073,40.7354,52172.0
2018-09-10 15:50:00,43.49,43.49,43.44,43.47,466864.0,40.7354,40.7354,40.6886,40.7167,466864.0
2018-09-11 09:30:00,43.33,43.38,43.27,43.37,99664.0,40.5856,40.6324,40.5294,40.623,99664.0
2018-09-11 09:40:00,43.38,43.47,43.34,43.46,57804.0,40.6324,40.7167,40.5949,40.7073,57804.0
2018-09-11 09:50:00,43.47,43.51,43.45,43.49,37860.0,40.7167,40.7542,40.698,40.7354,37860.0
2018-09-11 10:00:00,43.48,43.55,43.48,43.54,34488.0,40.7261,40.7916,40.7261,40.7823,34488.0
2018-09-11 10:10:00,43.54,43.55,43.53,43.54,110252.0,40.7823,40.7916,40.7729,40.7823,110252.0
2018-09-11 10:20:00,43.54,43.57,43.52,43.55,66788.0,40.7823,40.8104,40.7635,40.7916,66788.0
2018-09-11 10:30:00,43.56,43.56,43.5,43.51,15896.0,40.801,40.801,40.7448,40.7542,15896.0
2018-09-11 10:40:00,43.51,43.51,43.48,43.48,48184.0,40.7542,40.7542,40.7261,40.7261,48184.0
2018-09-11 10:50:00,43.47,43.5,43.47,43.49,34412.0,40.7167,40.7448,40.7167,40.7354,34412.0
2018-09-11 11:00:00,43.5,43.58,43.5,43.57,25960.0,40.7448,40.8197,40.7448,40.8104,25960.0
2018-09-11 11:10:00,43.57,43.59,43.54,43.56,132700.0,40.8104,40.8291,40.7823,40.801,132700.0
2018-09-11 11:20:00,43.56,43.59,43.56,43.58,42788.0,40.801,40.8291,40.801,40.8197,42788.0
2018-09-11 11:30:00,43.58,43.61,43.58,43.6,128032.0,40.8197,40.8478,40.8197,40.8385,128032.0
2018-09-11 11:40:00,43.6,43.64,43.59,43.63,67200.0,40.8385,40.8759,40.8291,40.8666,67200.0
2018-09-11 11:50:00,43.65,43.75,43.64,43.75,147528.0,40.8853,40.9789,40.8759,40.9789,147528.0
2018-09-11 12:00:00,43.76,43.79,43.74,43.79,79536.0,40.9883,41.0164,40.9696,41.0164,79536.0
2018-09-11 12:10:00,43.78,43.79,43.74,43.74,74548.0,41.007,41.0164,40.9696,40.9696,74548.0
2018-09-11 12:20:00,43.74,43.75,43.72,43.73,75132.0,40.9696,40.9789,40.9508,40.9602,75132.0
2018-09-11 12:30:00,43.73,43.74,43.72,43.73,69172.0,40.9602,40.9696,40.9508,40.9602,69172.0
2018-09-11 12:40:00,43.73,43.74,43.71,43.71,43424.0,40.9602,40.9696,40.9415,40.9415,43424.0
2018-09-11 12:50:00,43.71,43.75,43.71,43.75,31220.0,40.9415,40.9789,40.9415,40.9789,31220.0
2018-09-11 13:00:00,43.76,43.77,43.72,43.72,126076.0,40.9883,40.9977,40.9508,40.9508,126076.0
2018-09-11 13:10:00,43.72,43.74,43.69,43.72,32028.0,40.9508,40.9696,40.9227,40.9508,32028.0
2018-09-11 13:20:00,43.72,43.73,43.66,43.68,90660.0,40.9508,40.9602,40.8946,40.9134,90660.0
2018-09-11 13:30:00,43.68,43.71,43.67,43.7,21568.0,40.9134,40.9415,40.904,40.9321,21568.0
2018-09-11 13:40:00,43.7,43.7,43.67,43.68,55604.0,40.9321,40.9321,40.904,40.9134,55604.0
2018-09-11 13:50:00,43.69,43.7,43.67,43.7,38548.0,40.9227,40.9321,40.904,40.9321,38548.0
2018-09-11 14:00:00,43.69,43.7,43.67,43.7,87112.0,40.9227,40.9321,40.904,40.9321,87112.0
2018-09-11 14:10:00,43.7,43.73,43.7,43.73,80468.0,40.9321,40.9602,40.9321,40.9602,80468.0
2018-09-11 14:20:00,43.73,43.76,43.73,43.75,137412.0,40.9602,40.9883,40.9602,40.9789,137412.0
2018-09-11 14:30:00,43.75,43.77,43.74,43.74,299824.0,40.9789,40.9977,40.9696,40.9696,299824.0
2018-09-11 14:40:00,43.74,43.75,43.72,43.74,204860.0,40.9696,40.9789,40.9508,40.9696,204860.0
2018-09-11 14:50:00,43.74,43.75,43.74,43.74,108968.0,40.9696,40.9789,40.9696,40.9696,108968.0
2018-09-11 15:00:00,43.74,43.76,43.74,43.74,209020.0,40.9696,40.9883,40.9696,40.9696,209020.0
2018-09-11 15:10:00,43.74,43.76,43.71,43.72,207236.0,40.9696,40.9883,40.9415,40.9508,207236.0
2018-09-11 15:20:00,43.72,43.73,43.72,43.72,156800.0,40.9508,40.9602,40.9508,40.9508,156800.0
2018-09-11 15:30:00,43.72,43.73,43.71,43.73,152736.0,40.9508,40.9602,40.9415,40.9602,152736.0
2018-09-11 15:40:00,43.73,43.75,43.71,43.73,78540.0,40.9602,40.9789,40.9415,40.9602,78540.0
2018-09-11 15:50:00,43.72,43.74,43.7,43.73,151200.0,40.9508,40.9696,40.9321,40.9602,151200.0
2018-09-12 09:30:00,43.68,43.71,43.6,43.68,68832.0,40.9134,40.9415,40.8385,40.9134,68832.0
2018-09-12 09:40:00,43.67,43.7,43.63,43.65,61900.0,40.904,40.9321,40.8666,40.8853,61900.0
2018-09-12 09:50:00,43.66,43.68,43.58,43.59,17288.0,40.8946,40.9134,40.8197,40.8291,17288.0
2018-09-12 10:00:00,43.59,43.65,43.57,43.57,14588.0,40.8291,40.8853,40.8104,40.8104,14588.0
2018-09-12 10:10:00,43.54,43.56,43.52,43.55,36972.0,40.7823,40.801,40.7635,40.7916,36972.0
2018-09-12 10:20:00,43.54,43.54,43.51,43.54,16528.0,40.7823,40.7823,40.7542,40.7823,16528.0
2018-09-12 10:30:00,43.52,43.52,43.43,43.46,20784.0,40.7635,40.7635,40.6792,40.7073,20784.0
2018-09-12 10:40:00,43.5,43.51,43.48,43.48,7160.0,40.7448,40.7542,40.7261,40.7261,7160.0
2018-09-12 10:50:00,43.45,43.52,43.45,43.5,23732.0,40.698,40.7635,40.698,40.7448,23732.0
2018-09-12 11:00:00,43.47,43.56,43.47,43.5,49724.0,40.7167,40.801,40.7167,40.7448,49724.0
2018-09-12 11:10:00,43.51,43.7,43.51,43.67,141492.0,40.7542,40.9321,40.7542,40.904,141492.0
2018-09-12 11:20:00,43.68,43.72,43.67,43.72,49864.0,40.9134,40.9508,40.904,40.9508,49864.0
2018-09-12 11:30:00,43.73,43.76,43.68,43.68,28152.0,40.9602,40.9883,40.9134,40.9134,28152.0
2018-09-12 11:40:00,43.7,43.71,43.63,43.64,77092.0,40.9321,40.9415,40.8666,40.8759,77092.0
2018-09-12 11:50:00,43.63,43.63,43.55,43.55,44568.0,40.8666,40.8666,40.7916,40.7916,44568.0
2018-09-12 12:00:00,43.55,43.66,43.55,43.58,204052.0,40.7916,40.8946,40.7916,40.8197,204052.0
2018-09-12 12:10:00,43.58,43.62,43.56,43.62,23912.0,40.8197,40.8572,40.801,40.8572,23912.0
2018-09-12 12:20:00,43.63,43.66,43.63,43.66,21880.0,40.8666,40.8946,40.8666,40.8946,21880.0
2018-09-12 12:30:00,43.65,43.66,43.62,43.63,25836.0,40.8853,40.8946,40.8572,40.8666,25836.0
2018-09-12 12:40:00,43.65,43.69,43.65,43.67,16704.0,40.8853,40.9227,40.8853,40.904,16704.0
2018-09-12 12:50:00,43.67,43.68,43.65,43.65,22944.0,40.904,40.9134,40.8853,40.8853,22944.0
2018-09-12 13:00:00,43.65,43.68,43.64,43.66,16040.0,40.8853,40.9134,40.8759,40.8946,16040.0
2018-09-12 13:10:00,43.68,43.68,43.62,43.64,26316.0,40.9134,40.9134,40.8572,40.8759,26316.0
2018-09-12 13:20:00,43.66,43.69,43.65,43.68,19736.0,40.8946,40.9227,40.8853,40.9134,19736.0
2018-09-12 13:30:00,43.69,43.71,43.67,43.67,26120.0,40.9227,40.9415,40.904,40.904,26120.0
2018-09-12 13:40:00,43.67,43.67,43.6,43.61,12580.0,40.904,40.904,40.8385,40.8478,12580.0
2018-09-12 13:50:00,43.62,43.62,43.59,43.6,31568.0,40.8572,40.8572,40.8291,40.8385,31568.0
2018-09-12 14:00:00,43.62,43.62,43.57,43.59,26668.0,40.8572,40.8572,40.8104,40.8291,26668.0
2018-09-12 14:10:00,43.6,43.61,43.57,43.59,24796.0,40.8385,40.8478,40.8104,40.8291,24796.0
2018-09-12 14:20:00,43.59,43.61,43.59,43.59,43728.0,40.8291,40.8478,40.8291,40.8291,43728.0
2018-09-12 14:30:00,43.6,43.61,43.58,43.6,31220.0,40.8385,40.8478,40.8197,40.8385,31220.0
2018-09-12 14:40:00,43.6,43.61,43.55,43.6,46792.0,40.8385,40.8478,40.7916,40.8385,46792.0
2018-09-12 14:50:00,43.6,43.62,43.6,43.6,37852.0,40.8385,40.8572,40.8385,40.8385,37852.0
2018-09-12 15:00:00,43.6,43.66,43.6,43.65,212712.0,40.8385,40.8946,40.8385,40.8853,212712.0
2018-09-12 15:10:00,43.66,43.7,43.66,43.68,24624.0,40.8946,40.9321,40.8946,40.9134,24624.0
2018-09-12 15:20:00,43.68,43.71,43.68,43.71,74880.0,40.9134,40.9415,40.9134,40.9415,74880.0
2018-09-12 15:30:00,43.71,43.73,43.71,43.72,110100.0,40.9415,40.9602,40.9415,40.9508,110100.0
2018-09-12 15:40:00,43.72,43.74,43.69,43.69,58428.0,40.9508,40.9696,40.9227,40.9227,58428.0
2018-09-12 15:50:00,43.69,43.73,43.69,43.7,174052.0,40.9227,40.9602,40.9227,40.9321,174052.0
2018-09-13 09:30:00,43.9,44.0,43.9,44.0,53748.0,41.1194,41.2131,41.1194,41.2131,53748.0
2018-09-13 09:40:00,44.04,44.08,44.03,44.07,12048.0,41.2506,41.288,41.2412,41.2787,12048.0
2018-09-13 09:50:00,44.04,44.06,44.0,44.0,13952.0,41.2506,41.2693,41.2131,41.2131,13952.0
2018-09-13 10:00:00,44.03,44.07,44.01,44.02,15200.0,41.2412,41.2787,41.2225,41.2318,15200.0
2018-09-13 10:10:00,44.06,44.06,43.96,44.0,76756.0,41.2693,41.2693,41.1756,41.2131,76756.0
2018-09-13 10:20:00,44.0,44.01,43.94,43.96,188600.0,41.2131,41.2225,41.1569,41.1756,188600.0
2018-09-13 10:30:00,43.99,43.99,43.92,43.92,19896.0,41.2037,41.2037,41.1382,41.1382,19896.0
2018-09-13 10:40:00,43.92,43.95,43.89,43.94,62676.0,41.1382,41.1663,41.1101,41.1569,62676.0
2018-09-13 10:50:00,43.92,43.95,43.92,43.94,31704.0,41.1382,41.1663,41.1382,41.1569,31704.0
2018-09-13 11:00:00,43.92,43.99,43.92,43.99,10644.0,41.1382,41.2037,41.1382,41.2037,10644.0
2018-09-13 11:10:00,43.98,44.02,43.98,43.98,89600.0,41.1944,41.2318,41.1944,41.1944,89600.0
2018-09-13 11:20:00,43.99,44.01,43.96,43.97,192944.0,41.2037,41.2225,41.1756,41.185,192944.0
2018-09-13 11:30:00,43.98,44.01,43.95,44.01,23972.0,41.1944,41.2225,41.1663,41.2225,23972.0
2018-09-13 11:40:00,44.0,44.03,43.99,44.03,33668.0,41.2131,41.2412,41.2037,41.2412,33668.0
2018-09-13 11:50:00,44.03,44.07,44.03,44.07,90092.0,41.2412,41.2787,41.2412,41.2787,90092.0
2018-09-13 12:00:00,44.07,44.1,44.05,44.06,81620.0,41.2787,41.3068,41.2599,41.2693,81620.0
2018-09-13 12:10:00,44.06,44.07,44.05,44.06,14348.0,41.2693,41.2787,41.2599,41.2693,14348.0
2018-09-13 12:20:00,44.05,44.07,44.05,44.06,13128.0,41.2599,41.2787,41.2599,41.2693,13128.0
2018-09-13 12:30:00,44.05,44.08,44.05,44.07,8648.0,41.2599,41.288,41.2599,41.2787,8648.0
2018-09-13 12:40:00,44.07,44.08,44.06,44.06,4620.0,41.2787,41.288,41.2693,41.2693,4620.0
2018-09-13 12:50:00,44.06,44.06,44.03,44.04,16876.0,41.2693,41.2693,41.2412,41.2506,16876.0
2018-09-13 13:00:00,44.04,44.05,44.01,44.01,18444.0,41.2506,41.2599,41.2225,41.2225,18444.0
2018-09-13 13:10:00,44.02,44.02,44.01,44.02,13240.0,41.2318,41.2318,41.2225,41.2318,13240.0
2018-09-13 13:20:00,44.02,44.02,44.01,44.01,15392.0,41.2318,41.2318,41.2225,41.2225,15392.0
2018-09-13 13:30:00,44.02,44.03,44.02,44.02,16172.0,41.2318,41.2412,41.2318,41.2318,16172.0
2018-09-13 13:40:00,44.03,44.03,44.01,44.01,10628.0,41.2412,41.2412,41.2225,41.2225,10628.0
2018-09-13 13:50:00,44.01,44.03,44.0,44.03,23520.0,41.2225,41.2412,41.2131,41.2412,23520.0
2018-09-13 14:00:00,44.03,44.06,44.02,44.06,13176.0,41.2412,41.2693,41.2318,41.2693,13176.0
2018-09-13 14:10:00,44.06,44.06,43.97,43.97,97960.0,41.2693,41.2693,41.185,41.185,97960.0
2018-09-13 14:20:00,43.98,44.02,43.97,44.01,16584.0,41.1944,41.2318,41.185,41.2225,16584.0
2018-09-13 14:30:00,44.02,44.04,44.01,44.04,5744.0,41.2318,41.2506,41.2225,41.2506,5744.0
2018-09-13 14:40:00,44.06,44.06,44.04,44.05,13296.0,41.2693,41.2693,41.2506,41.2599,13296.0
2018-09-13 14:50:00,44.04,44.06,44.04,44.06,30348.0,41.2506,41.2693,41.2506,41.2693,30348.0
2018-09-13 15:00:00,44.06,44.06,44.01,44.02,26840.0,41.2693,41.2693,41.2225,41.2318,26840.0
2018-09-13 15:10:00,44.01,44.03,44.0,44.01,38396.0,41.2225,41.2412,41.2131,41.2225,38396.0
2018-09-13 15:20:00,44.01,44.02,44.0,44.0,27752.0,41.2225,41.2318,41.2131,41.2131,27752.0
2018-09-13 15:30:00,44.0,44.01,43.97,43.99,77240.0,41.2131,41.2225,41.185,41.2037,77240.0
2018-09-13 15:40:00,43.99,44.01,43.97,44.0,64476.0,41.2037,41.2225,41.185,41.2131,64476.0
2018-09-13 15:50:00,44.01,44.05,44.01,44.05,132520.0,41.2225,41.2599,41.2225,41.2599,132520.0
2018-09-14 09:30:00,44.11,44.11,44.04,44.09,71928.0,41.3161,41.3161,41.2506,41.2974,71928.0
2018-09-14 09:40:00,44.13,44.14,44.1,44.13,73620.0,41.3349,41.3442,41.3068,41.3349,73620.0
2018-09-14 09:50:00,44.08,44.1,44.07,44.1,14144.0,41.288,41.3068,41.2787,41.3068,14144.0
2018-09-14 10:00:00,44.08,44.11,44.06,44.07,31312.0,41.288,41.3161,41.2693,41.2787,31312.0
2018-09-14 10:10:00,44.04,44.09,44.03,44.08,36848.0,41.2506,41.2974,41.2412,41.288,36848.0
2018-09-14 10:20:00,44.09,44.1,44.07,44.1,10420.0,41.2974,41.3068,41.2787,41.3068,10420.0
2018-09-14 10:30:00,44.12,44.15,44.12,44.13,13152.0,41.3255,41.3536,41.3255,41.3349,13152.0
2018-09-14 10:40:00,44.13,44.13,44.12,44.12,6392.0,41.3349,41.3349,41.3255,41.3255,6392.0
2018-09-14 10:50:00,44.1,44.12,44.1,44.12,7928.0,41.3068,41.3255,41.3068,41.3255,7928.0
2018-09-14 11:00:00,44.09,44.13,44.09,44.12,12428.0,41.2974,41.3349,41.2974,41.3255,12428.0
2018-09-14 11:10:00,44.12,44.12,44.07,44.08,18128.0,41.3255,41.3255,41.2787,41.288,18128.0
2018-09-14 11:20:00,44.08,44.1,44.08,44.08,20204.0,41.288,41.3068,41.288,41.288,20204.0
2018-09-14 11:30:00,44.1,44.1,44.08,44.09,19176.0,41.3068,41.3068,41.288,41.2974,19176.0
2018-09-14 11:40:00,44.09,44.1,44.09,44.09,6468.0,41.2974,41.3068,41.2974,41.2974,6468.0
2018-09-14 11:50:00,44.09,44.11,44.08,44.09,8548.0,41.2974,41.3161,41.288,41.2974,8548.0
2018-09-14 12:00:00,44.1,44.1,43.95,43.98,84752.0,41.3068,41.3068,41.1663,41.1944,84752.0
2018-09-14 12:10:00,43.98,43.99,43.95,43.99,3376.0,41.1944,41.2037,41.1663,41.2037,3376.0
2018-09-14 12:20:00,43.97,43.97,43.9,43.94,23840.0,41.185,41.185,41.1194,41.1569,23840.0
2018-09-14 12:30:00,43.93,43.94,43.92,43.94,24664.0,41.1475,41.1569,41.1382,41.1569,24664.0
2018-09-14 12:40:00,43.94,43.99,43.94,43.98,22892.0,41.1569,41.2037,41.1569,41.1944,22892.0
2018-09-14 12:50:00,43.98,43.98,43.95,43.97,24568.0,41.1944,41.1944,41.1663,41.185,24568.0
2018-09-14 13:00:00,43.94,43.95,43.88,43.88,26012.0,41.1569,41.1663,41.1007,41.1007,26012.0
2018-09-14 13:10:00,43.88,43.94,43.87,43.94,23068.0,41.1007,41.1569,41.0913,41.1569,23068.0
2018-09-14 13:20:00,43.93,43.98,43.93,43.97,437264.0,41.1475,41.1944,41.1475,41.185,437264.0
2018-09-14 13:30:00,43.97,44.0,43.97,43.99,24204.0,41.185,41.2131,41.185,41.2037,24204.0
2018-09-14 13:40:00,44.0,44.0,43.97,43.98,131664.0,41.2131,41.2131,41.185,41.1944,131664.0
2018-09-14 13:50:00,44.0,44.02,44.0,44.01,22568.0,41.2131,41.2318,41.2131,41.2225,22568.0
2018-09-14 14:00:00,44.02,44.04,44.01,44.02,29424.0,41.2318,41.2506,41.2225,41.2318,29424.0
2018-09-14 14:10:00,44.0,44.02,44.0,44.01,7888.0,41.2131,41.2318,41.2131,41.2225,7888.0
2018-09-14 14:20:00,44.01,44.02,43.99,44.01,59460.0,41.2225,41.2318,41.2037,41.2225,59460.0
2018-09-14 14:30:00,44.01,44.01,43.99,44.01,11872.0,41.2225,41.2225,41.2037,41.2225,11872.0
2018-09-14 14:40:00,44.01,44.01,43.99,44.01,19160.0,41.2225,41.2225,41.2037,41.2225,19160.0
2018-09-14 14:50:00,44.0,44.02,44.0,44.02,5180.0,41.2131,41.2318,41.2131,41.2318,5180.0
2018-09-14 15:00:00,44.01,44.03,44.01,44.02,11684.0,41.2225,41.2412,41.2225,41.2318,11684.0
2018-09-14 15:10:00,44.02,44.04,44.02,44.04,30500.0,41.2318,41.2506,41.2318,41.2506,30500.0
2018-09-14 15:20:00,44.03,44.03,44.0,44.01,37180.0,41.2412,41.2412,41.2131,41.2225,37180.0
2018-09-14 15:30:00,44.01,44.03,44.01,44.03,47052.0,41.2225,41.2412,41.2225,41.2412,47052.0
2018-09-14 15:40:00,44.03,44.05,44.02,44.05,33120.0,41.2412,41.2599,41.2318,41.2599,33120.0
2018-09-14 15:50:00,44.06,44.07,44.02,44.03,149752.0,41.2693,41.2787,41.2318,41.2412,149752.0
2018-09-17 09:30:00,43.98,43.99,43.85,43.86,41088.0,41.1944,41.2037,41.0726,41.082,41088.0
2018-09-17 09:40:00,43.84,43.88,43.83,43.85,13696.0,41.0632,41.1007,41.0539,41.0726,13696.0
2018-09-17 09:50:00,43.85,43.88,43.85,43.88,36460.0,41.0726,41.1007,41.0726,41.1007,36460.0
2018-09-17 10:00:00,43.87,43.87,43.77,43.77,38024.0,41.0913,41.0913,40.9977,40.9977,38024.0
2018-09-17 10:10:00,43.81,43.81,43.76,43.81,10740.0,41.0351,41.0351,40.9883,41.0351,10740.0
2018-09-17 10:20:00,43.81,43.83,43.79,43.81,13196.0,41.0351,41.0539,41.0164,41.0351,13196.0
2018-09-17 10:30:00,43.81,43.83,43.79,43.79,16252.0,41.0351,41.0539,41.0164,41.0164,16252.0
2018-09-17 10:40:00,43.81,43.81,43.75,43.75,54704.0,41.0351,41.0351,40.9789,40.9789,54704.0
2018-09-17 10:50:00,43.76,43.77,43.72,43.72,16772.0,40.9883,40.9977,40.9508,40.9508,16772.0
2018-09-17 11:00:00,43.72,43.77,43.72,43.76,12900.0,40.9508,40.9977,40.9508,40.9883,12900.0
2018-09-17 11:10:00,43.77,43.82,43.77,43.78,57224.0,40.9977,41.0445,40.9977,41.007,57224.0
2018-09-17 11:20:00,43.76,43.79,43.76,43.78,21832.0,40.9883,41.0164,40.9883,41.007,21832.0
2018-09-17 11:30:00,43.79,43.79,43.76,43.78,6160.0,41.0164,41.0164,40.9883,41.007,6160.0
2018-09-17 11:40:00,43.79,43.8,43.77,43.77,18184.0,41.0164,41.0258,40.9977,40.9977,18184.0
2018-09-17 11:50:00,43.79,43.82,43.78,43.8,11588.0,41.0164,41.0445,41.007,41.0258,11588.0
2018-09-17 12:00:00,43.81,43.82,43.81,43.81,5884.0,41.0351,41.0445,41.0351,41.0351,5884.0
2018-09-17 12:10:00,43.82,43.82,43.81,43.82,6416.0,41.0445,41.0445,41.0351,41.0445,6416.0
2018-09-17 12:20:00,43.82,43.85,43.82,43.85,55752.0,41.0445,41.0726,41.0445,41.0726,55752.0
2018-09-17 12:30:00,43.83,43.83,43.8,43.82,11744.0,41.0539,41.0539,41.0258,41.0445,11744.0
2018-09-17 12:40:00,43.81,43.84,43.81,43.84,36380.0,41.0351,41.0632,41.0351,41.0632,36380.0
2018-09-17 12:50:00,43.85,43.85,43.78,43.81,1083548.0,41.0726,41.0726,41.007,41.0351,1083548.0
2018-09-17 13:00:00,43.83,43.83,43.79,43.81,16808.0,41.0539,41.0539,41.0164,41.0351,16808.0
2018-09-17 13:10:00,43.8,43.81,43.77,43.77,20956.0,41.0258,41.0351,40.9977,40.9977,20956.0
2018-09-17 13:20:00,43.76,43.77,43.75,43.75,26228.0,40.9883,40.9977,40.9789,40.9789,26228.0
2018-09-17 13:30:00,43.74,43.74,43.7,43.71,26304.0,40.9696,40.9696,40.9321,40.9415,26304.0
2018-09-17 13:40:00,43.72,43.75,43.72,43.75,33796.0,40.9508,40.9789,40.9508,40.9789,33796.0
2018-09-17 13:50:00,43.73,43.8,43.73,43.77,34280.0,40.9602,41.0258,40.9602,40.9977,34280.0
2018-09-17 14:00:00,43.76,43.77,43.75,43.76,333756.0,40.9883,40.9977,40.9789,40.9883,333756.0
2018-09-17 14:10:00,43.77,43.79,43.77,43.78,26540.0,40.9977,41.0164,40.9977,41.007,26540.0
2018-09-17 14:20:00,43.79,43.8,43.77,43.77,22728.0,41.0164,41.0258,40.9977,40.9977,22728.0
2018-09-17 14:30:00,43.77,43.78,43.76,43.77,15728.0,40.9977,41.007,40.9883,40.9977,15728.0
2018-09-17 14:40:00,43.77,43.77,43.74,43.76,24044.0,40.9977,40.9977,40.9696,40.9883,24044.0
2018-09-17 14:50:00,43.76,43.76,43.69,43.7,29336.0,40.9883,40.9883,40.9227,40.9321,29336.0
2018-09-17 15:00:00,43.71,43.73,43.66,43.68,114744.0,40.9415,40.9602,40.8946,40.9134,114744.0
2018-09-17 15:10:00,43.67,43.69,43.64,43.64,125616.0,40.904,40.9227,40.8759,40.8759,125616.0
2018-09-17 15:20:00,43.63,43.64,43.6,43.63,67672.0,40.8666,40.8759,40.8385,40.8666,67672.0
2018-09-17 15:30:00,43.62,43.64,43.58,43.59,66004.0,40.8572,40.8759,40.8197,40.8291,66004.0
2018-09-17 15:40:00,43.58,43.63,43.56,43.62,85524.0,40.8197,40.8666,40.801,40.8572,85524.0
2018-09-17 15:50:00,43.61,43.61,43.55,43.6,257960.0,40.8478,40.8478,40.7916,40.8385,257960.0
2018-09-18 09:30:00,43.63,43.81,43.6,43.81,54656.0,40.8666,41.0351,40.8385,41.0351,54656.0
2018-09-18 09:40:00,43.82,43.87,43.77,43.82,74384.0,41.0445,41.0913,40.9977,41.0445,74384.0
2018-09-18 09:50:00,43.83,43.85,43.8,43.84,38360.0,41.0539,41.0726,41.0258,41.0632,38360.0
2018-09-18 10:00:00,43.84,43.86,43.81,43.83,20952.0,41.0632,41.082,41.0351,41.0539,20952.0
2018-09-18 10:10:00,43.83,43.89,43.81,43.89,39468.0,41.0539,41.1101,41.0351,41.1101,39468.0
2018-09-18 10:20:00,43.9,43.91,43.88,43.88,28492.0,41.1194,41.1288,41.1007,41.1007,28492.0
2018-09-18 10:30:00,43.88,43.88,43.84,43.87,27344.0,41.1007,41.1007,41.0632,41.0913,27344.0
2018-09-18 10:40:00,43.85,43.91,43.84,43.88,35760.0,41.0726,41.1288,41.0632,41.1007,35760.0
2018-09-18 10:50:00,43.89,43.92,43.87,43.92,15088.0,41.1101,41.1382,41.0913,41.1382,15088.0
2018-09-18 11:00:00,43.94,43.94,43.89,43.93,10532.0,41.1569,41.1569,41.1101,41.1475,10532.0
2018-09-18 11:10:00,43.92,43.96,43.92,43.95,32064.0,41.1382,41.1756,41.1382,41.1663,32064.0
2018-09-18 11:20:00,43.94,43.97,43.94,43.97,10980.0,41.1569,41.185,41.1569,41.185,10980.0
2018-09-18 11:30:00,43.97,43.98,43.95,43.98,15872.0,41.185,41.1944,41.1663,41.1944,15872.0
2018-09-18 11:40:00,43.99,44.0,43.98,43.98,10800.0,41.2037,41.2131,41.1944,41.1944,10800.0
2018-09-18 11:50:00,43.98,43.99,43.97,43.97,5220.0,41.1944,41.2037,41.185,41.185,5220.0
2018-09-18 12:00:00,43.99,44.02,43.99,44.01,31456.0,41.2037,41.2318,41.2037,41.2225,31456.0
2018-09-18 12:10:00,44.0,44.0,43.96,43.96,44296.0,41.2131,41.2131,41.1756,41.1756,44296.0
2018-09-18 12:20:00,43.97,43.97,43.95,43.96,19600.0,41.185,41.185,41.1663,41.1756,19600.0
2018-09-18 12:30:00,43.95,43.98,43.95,43.97,7700.0,41.1663,41.1944,41.1663,41.185,7700.0
2018-09-18 12:40:00,43.97,43.97,43.92,43.92,9968.0,41.185,41.185,41.1382,41.1382,9968.0
2018-09-18 12:50:00,43.92,43.93,43.91,43.92,12156.0,41.1382,41.1475,41.1288,41.1382,12156.0
2018-09-18 13:00:00,43.93,43.95,43.93,43.95,10956.0,41.1475,41.1663,41.1475,41.1663,10956.0
2018-09-18 13:10:00,43.95,43.97,43.94,43.97,12664.0,41.1663,41.185,41.1569,41.185,12664.0
2018-09-18 13:20:00,43.95,43.96,43.91,43.91,6756.0,41.1663,41.1756,41.1288,41.1288,6756.0
2018-09-18 13:30:00,43.92,43.93,43.89,43.93,21276.0,41.1382,41.1475,41.1101,41.1475,21276.0
2018-09-18 13:40:00,43.93,43.94,43.92,43.93,6776.0,41.1475,41.1569,41.1382,41.1475,6776.0
2018-09-18 13:50:00,43.94,43.97,43.94,43.96,10416.0,41.1569,41.185,41.1569,41.1756,10416.0
2018-09-18 14:00:00,43.96,43.96,43.95,43.95,21128.0,41.1756,41.1756,41.1663,41.1663,21128.0
2018-09-18 14:10:00,43.96,43.98,43.96,43.97,14180.0,41.1756,41.1944,41.1756,41.185,14180.0
2018-09-18 14:20:00,43.97,43.99,43.95,43.98,40236.0,41.185,41.2037,41.1663,41.1944,40236.0
2018-09-18 14:30:00,43.99,44.01,43.99,43.99,17620.0,41.2037,41.2225,41.2037,41.2037,17620.0
2018-09-18 14:40:00,43.99,44.0,43.98,43.99,27968.0,41.2037,41.2131,41.1944,41.2037,27968.0
2018-09-18 14:50:00,43.98,43.99,43.95,43.96,68368.0,41.1944,41.2037,41.1663,41.1756,68368.0
2018-09-18 15:00:00,43.95,43.97,43.94,43.96,56268.0,41.1663,41.185,41.1569,41.1756,56268.0
2018-09-18 15:10:00,43.95,43.97,43.94,43.95,37028.0,41.1663,41.185,41.1569,41.1663,37028.0
2018-09-18 15:20:00,43.95,43.99,43.95,43.96,28180.0,41.1663,41.2037,41.1663,41.1756,28180.0
2018-09-18 15:30:00,43.96,43.96,43.93,43.94,42800.0,41.1756,41.1756,41.1475,41.1569,42800.0
2018-09-18 15:40:00,43.94,43.95,43.9,43.91,63580.0,41.1569,41.1663,41.1194,41.1288,63580.0
2018-09-18 15:50:00,43.91,43.93,43.89,43.9,185624.0,41.1288,41.1475,41.1101,41.1194,185624.0
2018-09-19 09:30:00,43.92,44.0,43.86,43.87,77960.0,41.1382,41.2131,41.082,41.0913,77960.0
2018-09-19 09:40:00,43.87,43.87,43.84,43.84,18672.0,41.0913,41.0913,41.0632,41.0632,18672.0
2018-09-19 09:50:00,43.84,43.86,43.83,43.85,34868.0,41.0632,41.082,41.0539,41.0726,34868.0
2018-09-19 10:00:00,43.85,43.88,43.83,43.84,25164.0,41.0726,41.1007,41.0539,41.0632,25164.0
2018-09-19 10:10:00,43.81,43.81,43.74,43.74,12728.0,41.0351,41.0351,40.9696,40.9696,12728.0
2018-09-19 10:20:00,43.73,43.81,43.73,43.77,66296.0,40.9602,41.0351,40.9602,40.9977,66296.0
2018-09-19 10:30:00,43.78,43.81,43.76,43.78,24792.0,41.007,41.0351,40.9883,41.007,24792.0
2018-09-19 10:40:00,43.77,43.8,43.76,43.8,10688.0,40.9977,41.0258,40.9883,41.0258,10688.0
2018-09-19 10:50:00,43.78,43.78,43.75,43.77,4664.0,41.007,41.007,40.9789,40.9977,4664.0
2018-09-19 11:00:00,43.75,43.86,43.74,43.86,29752.0,40.9789,41.082,40.9696,41.082,29752.0
2018-09-19 11:10:00,43.88,43.91,43.87,43.88,11892.0,41.1007,41.1288,41.0913,41.1007,11892.0
2018-09-19 11:20:00,43.88,43.89,43.84,43.85,23284.0,41.1007,41.1101,41.0632,41.0726,23284.0
2018-09-19 11:30:00,43.84,43.87,43.83,43.87,8116.0,41.0632,41.0913,41.0539,41.0913,8116.0
2018-09-19 11:40:00,43.87,43.87,43.82,43.82,4808.0,41.0913,41.0913,41.0445,41.0445,4808.0
2018-09-19 11:50:00,43.83,43.88,43.83,43.88,9920.0,41.0539,41.1007,41.0539,41.1007,9920.0
2018-09-19 12:00:00,43.88,43.88,43.84,43.85,7296.0,41.1007,41.1007,41.0632,41.0726,7296.0
2018-09-19 12:10:00,43.85,43.85,43.81,43.82,15268.0,41.0726,41.0726,41.0351,41.0445,15268.0
2018-09-19 12:20:00,43.83,43.84,43.82,43.84,8100.0,41.0539,41.0632,41.0445,41.0632,8100.0
2018-09-19 12:30:00,43.82,43.83,43.78,43.78,9276.0,41.0445,41.0539,41.007,41.007,9276.0
2018-09-19 12:40:00,43.77,43.79,43.77,43.79,7464.0,40.9977,41.0164,40.9977,41.0164,7464.0
2018-09-19 12:50:00,43.81,43.84,43.8,43.83,13328.0,41.0351,41.0632,41.0258,41.0539,13328.0
2018-09-19 13:00:00,43.83,43.83,43.79,43.79,21732.0,41.0539,41.0539,41.0164,41.0164,21732.0
2018-09-19 13:10:00,43.8,43.81,43.8,43.81,11952.0,41.0258,41.0351,41.0258,41.0351,11952.0
2018-09-19 13:20:00,43.79,43.8,43.78,43.8,23312.0,41.0164,41.0258,41.007,41.0258,23312.0
2018-09-19 13:30:00,43.79,43.82,43.78,43.82,16400.0,41.0164,41.0445,41.007,41.0445,16400.0
2018-09-19 13:40:00,43.81,43.82,43.8,43.81,15040.0,41.0351,41.0445,41.0258,41.0351,15040.0
2018-09-19 13:50:00,43.82,43.83,43.82,43.83,4820.0,41.0445,41.0539,41.0445,41.0539,4820.0
2018-09-19 14:00:00,43.83,43.84,43.81,43.82,27604.0,41.0539,41.0632,41.0351,41.0445,27604.0
2018-09-19 14:10:00,43.82,43.85,43.81,43.85,43260.0,41.0445,41.0726,41.0351,41.0726,43260.0
2018-09-19 14:20:00,43.84,43.85,43.84,43.84,4244.0,41.0632,41.0726,41.0632,41.0632,4244.0
2018-09-19 14:30:00,43.84,43.84,43.82,43.84,11428.0,41.0632,41.0632,41.0445,41.0632,11428.0
2018-09-19 14:40:00,43.83,43.83,43.82,43.83,15296.0,41.0539,41.0539,41.0445,41.0539,15296.0
2018-09-19 14:50:00,43.83,43.83,43.8,43.81,10624.0,41.0539,41.0539,41.0258,41.0351,10624.0
2018-09-19 15:00:00,43.81,43.83,43.81,43.82,27900.0,41.0351,41.0539,41.0351,41.0445,27900.0
2018-09-19 15:10:00,43.81,43.82,43.8,43.82,24340.0,41.0351,41.0445,41.0258,41.0445,24340.0
2018-09-19 15:20:00,43.82,43.86,43.82,43.86,19252.0,41.0445,41.082,41.0445,41.082,19252.0
2018-09-19 15:30:00,43.86,43.88,43.85,43.87,35432.0,41.082,41.1007,41.0726,41.0913,35432.0
2018-09-19 15:40:00,43.88,43.9,43.88,43.88,40332.0,41.1007,41.1194,41.1007,41.1007,40332.0
2018-09-19 15:50:00,43.89,43.9,43.86,43.87,153876.0,41.1101,41.1194,41.082,41.0913,153876.0
2018-09-20 09:30:00,44.08,44.13,44.06,44.11,128348.0,41.288,41.3349,41.2693,41.3161,128348.0
2018-09-20 09:40:00,44.11,44.17,44.1,44.13,34584.0,41.3161,41.3723,41.3068,41.3349,34584.0
2018-09-20 09:50:00,44.12,44.13,44.08,44.13,53516.0,41.3255,41.3349,41.288,41.3349,53516.0
2018-09-20 10:00:00,44.15,44.21,44.15,44.18,51692.0,41.3536,41.4098,41.3536,41.3817,51692.0
2018-09-20 10:10:00,44.2,44.21,44.18,44.19,23424.0,41.4004,41.4098,41.3817,41.3911,23424.0
2018-09-20 10:20:00,44.2,44.23,44.16,44.16,25320.0,41.4004,41.4285,41.363,41.363,25320.0
2018-09-20 10:30:00,44.18,44.18,44.15,44.18,21036.0,41.3817,41.3817,41.3536,41.3817,21036.0
2018-09-20 10:40:00,44.19,44.21,44.19,44.21,12660.0,41.3911,41.4098,41.3911,41.4098,12660.0
2018-09-20 10:50:00,44.18,44.19,44.16,44.18,22760.0,41.3817,41.3911,41.363,41.3817,22760.0
2018-09-20 11:00:00,44.19,44.22,44.19,44.21,35008.0,41.3911,41.4192,41.3911,41.4098,35008.0
2018-09-20 11:10:00,44.21,44.21,44.17,44.21,8436.0,41.4098,41.4098,41.3723,41.4098,8436.0
2018-09-20 11:20:00,44.21,44.24,44.2,44.22,8216.0,41.4098,41.4379,41.4004,41.4192,8216.0
2018-09-20 11:30:00,44.23,44.26,44.22,44.24,21200.0,41.4285,41.4566,41.4192,41.4379,21200.0
2018-09-20 11:40:00,44.24,44.28,44.24,44.25,21864.0,41.4379,41.4754,41.4379,41.4473,21864.0
2018-09-20 11:50:00,44.24,44.26,44.24,44.25,30640.0,41.4379,41.4566,41.4379,41.4473,30640.0
2018-09-20 12:00:00,44.24,44.24,44.21,44.23,15452.0,41.4379,41.4379,41.4098,41.4285,15452.0
2018-09-20 12:10:00,44.23,44.23,44.22,44.23,8632.0,41.4285,41.4285,41.4192,41.4285,8632.0
2018-09-20 12:20:00,44.23,44.24,44.23,44.24,17660.0,41.4285,41.4379,41.4285,41.4379,17660.0
2018-09-20 12:30:00,44.24,44.25,44.22,44.25,26104.0,41.4379,41.4473,41.4192,41.4473,26104.0
2018-09-20 12:40:00,44.24,44.26,44.23,44.25,24560.0,41.4379,41.4566,41.4285,41.4473,24560.0
2018-09-20 12:50:00,44.25,44.26,44.25,44.25,11592.0,41.4473,41.4566,41.4473,41.4473,11592.0
2018-09-20 13:00:00,44.25,44.27,44.25,44.27,15148.0,41.4473,41.466,41.4473,41.466,15148.0
2018-09-20 13:10:00,44.27,44.27,44.24,44.25,14544.0,41.466,41.466,41.4379,41.4473,14544.0
2018-09-20 13:20:00,44.24,44.25,44.23,44.24,10996.0,41.4379,41.4473,41.4285,41.4379,10996.0
2018-09-20 13:30:00,44.24,44.24,44.23,44.24,14608.0,41.4379,41.4379,41.4285,41.4379,14608.0
2018-09-20 13:40:00,44.24,44.24,44.21,44.24,20480.0,41.4379,41.4379,41.4098,41.4379,20480.0
2018-09-20 13:50:00,44.24,44.25,44.22,44.25,23400.0,41.4379,41.4473,41.4192,41.4473,23400.0
2018-09-20 14:00:00,44.24,44.26,44.24,44.25,29496.0,41.4379,41.4566,41.4379,41.4473,29496.0
2018-09-20 14:10:00,44.25,44.26,44.24,44.24,45092.0,41.4473,41.4566,41.4379,41.4379,45092.0
2018-09-20 14:20:00,44.24,44.25,44.23,44.25,41292.0,41.4379,41.4473,41.4285,41.4473,41292.0
2018-09-20 14:30:00,44.25,44.27,44.24,44.25,22024.0,41.4473,41.466,41.4379,41.4473,22024.0
2018-09-20 14:40:00,44.24,44.27,44.23,44.27,40356.0,41.4379,41.466,41.4285,41.466,40356.0
2018-09-20 14:50:00,44.27,44.28,44.27,44.28,65716.0,41.466,41.4754,41.466,41.4754,65716.0
2018-09-20 15:00:00,44.28,44.3,44.27,44.28,22084.0,41.4754,41.4941,41.466,41.4754,22084.0
2018-09-20 15:10:00,44.29,44.31,44.29,44.31,67340.0,41.4847,41.5035,41.4847,41.5035,67340.0
2018-09-20 15:20:00,44.29,44.3,44.28,44.29,37644.0,41.4847,41.4941,41.4754,41.4847,37644.0
2018-09-20 15:30:00,44.3,44.3,44.29,44.29,67832.0,41.4941,41.4941,41.4847,41.4847,67832.0
2018-09-20 15:40:00,44.29,44.3,44.26,44.28,124872.0,41.4847,41.4941,41.4566,41.4754,124872.0
2018-09-20 15:50:00,44.27,44.27,44.25,44.26,146852.0,41.466,41.466,41.4473,41.4566,146852.0
2018-09-21 09:30:00,44.42,44.42,44.35,44.41,55180.0,41.6065,41.6065,41.5409,41.5971,55180.0
2018-09-21 09:40:00,44.42,44.42,44.39,44.4,18096.0,41.6065,41.6065,41.5784,41.5878,18096.0
2018-09-21 09:50:00,44.39,44.41,44.34,44.36,34952.0,41.5784,41.5971,41.5316,41.5503,34952.0
2018-09-21 10:00:00,44.34,44.38,44.33,44.38,35960.0,41.5316,41.569,41.5222,41.569,35960.0
2018-09-21 10:10:00,44.38,44.38,44.35,44.35,9900.0,41.569,41.569,41.5409,41.5409,9900.0
2018-09-21 10:20:00,44.35,44.35,44.28,44.28,20716.0,41.5409,41.5409,41.4754,41.4754,20716.0
2018-09-21 10:30:00,44.27,44.29,44.25,44.29,4752.0,41.466,41.4847,41.4473,41.4847,4752.0
2018-09-21 10:40:00,44.29,44.29,44.27,44.29,3484.0,41.4847,41.4847,41.466,41.4847,3484.0
2018-09-21 10:50:00,44.29,44.29,44.26,44.29,17376.0,41.4847,41.4847,41.4566,41.4847,17376.0
2018-09-21 11:00:00,44.27,44.29,44.25,44.29,16220.0,41.466,41.4847,41.4473,41.4847,16220.0
2018-09-21 11:10:00,44.3,44.32,44.3,44.31,19720.0,41.4941,41.5128,41.4941,41.5035,19720.0
2018-09-21 11:20:00,44.3,44.34,44.3,44.33,26208.0,41.4941,41.5316,41.4941,41.5222,26208.0
2018-09-21 11:30:00,44.34,44.34,44.32,44.33,23836.0,41.5316,41.5316,41.5128,41.5222,23836.0
2018-09-21 11:40:00,44.32,44.35,44.31,44.35,23064.0,41.5128,41.5409,41.5035,41.5409,23064.0
2018-09-21 11:50:00,44.35,44.35,44.33,44.35,20840.0,41.5409,41.5409,41.5222,41.5409,20840.0
2018-09-21 12:00:00,44.34,44.37,44.34,44.36,8152.0,41.5316,41.5597,41.5316,41.5503,8152.0
2018-09-21 12:10:00,44.37,44.37,44.34,44.35,5248.0,41.5597,41.5597,41.5316,41.5409,5248.0
2018-09-21 12:20:00,44.34,44.36,44.32,44.33,50536.0,41.5316,41.5503,41.5128,41.5222,50536.0
2018-09-21 12:30:00,44.33,44.33,44.29,44.29,10868.0,41.5222,41.5222,41.4847,41.4847,10868.0
2018-09-21 12:40:00,44.3,44.31,44.29,44.31,9728.0,41.4941,41.5035,41.4847,41.5035,9728.0
2018-09-21 12:50:00,44.31,44.32,44.3,44.3,17296.0,41.5035,41.5128,41.4941,41.4941,17296.0
2018-09-21 13:00:00,44.3,44.31,44.29,44.29,10656.0,41.4941,41.5035,41.4847,41.4847,10656.0
2018-09-21 13:10:00,44.29,44.3,44.28,44.3,11504.0,41.4847,41.4941,41.4754,41.4941,11504.0
2018-09-21 13:20:00,44.3,44.31,44.28,44.28,42748.0,41.4941,41.5035,41.4754,41.4754,42748.0
2018-09-21 13:30:00,44.29,44.29,44.27,44.28,19224.0,41.4847,41.4847,41.466,41.4754,19224.0
2018-09-21 13:40:00,44.29,44.29,44.27,44.27,10256.0,41.4847,41.4847,41.466,41.466,10256.0
2018-09-21 13:50:00,44.27,44.3,44.26,44.3,9736.0,41.466,41.4941,41.4566,41.4941,9736.0
2018-09-21 14:00:00,44.29,44.29,44.26,44.27,18596.0,41.4847,41.4847,41.4566,41.466,18596.0
2018-09-21 14:10:00,44.26,44.27,44.22,44.22,27652.0,41.4566,41.466,41.4192,41.4192,27652.0
2018-09-21 14:20:00,44.24,44.26,44.24,44.26,9472.0,41.4379,41.4566,41.4379,41.4566,9472.0
2018-09-21 14:30:00,44.26,44.27,44.25,44.26,19760.0,41.4566,41.466,41.4473,41.4566,19760.0
2018-09-21 14:40:00,44.26,44.26,44.23,44.24,11780.0,41.4566,41.4566,41.4285,41.4379,11780.0
2018-09-21 14:50:00,44.23,44.24,44.2,44.21,39432.0,41.4285,41.4379,41.4004,41.4098,39432.0
2018-09-21 15:00:00,44.21,44.22,44.2,44.21,48056.0,41.4098,41.4192,41.4004,41.4098,48056.0
2018-09-21 15:10:00,44.21,44.23,44.2,44.2,49220.0,41.4098,41.4285,41.4004,41.4004,49220.0
2018-09-21 15:20:00,44.2,44.21,44.19,44.19,42056.0,41.4004,41.4098,41.3911,41.3911,42056.0
2018-09-21 15:30:00,44.19,44.19,44.17,44.18,36712.0,41.3911,41.3911,41.3723,41.3817,36712.0
2018-09-21 15:40:00,44.18,44.18,44.16,44.16,55216.0,41.3817,41.3817,41.363,41.363,55216.0
2018-09-21 15:50:00,44.15,44.2,44.13,44.17,278368.0,41.3536,41.4004,41.3349,41.3723,278368.0
2018-09-24 09:30:00,43.98,43.98,43.86,43.97,46676.0,41.1944,41.1944,41.082,41.185,46676.0
2018-09-24 09:40:00,43.99,44.04,43.96,44.02,18504.0,41.2037,41.2506,41.1756,41.2318,18504.0
2018-09-24 09:50:00,44.01,44.09,44.01,44.06,13880.0,41.2225,41.2974,41.2225,41.2693,13880.0
2018-09-24 10:00:00,44.06,44.09,44.04,44.07,53848.0,41.2693,41.2974,41.2506,41.2787,53848.0
2018-09-24 10:10:00,44.07,44.1,44.05,44.05,33392.0,41.2787,41.3068,41.2599,41.2599,33392.0
2018-09-24 10:20:00,44.05,44.06,44.01,44.02,18816.0,41.2599,41.2693,41.2225,41.2318,18816.0
2018-09-24 10:30:00,44.02,44.08,44.01,44.01,71444.0,41.2318,41.288,41.2225,41.2225,71444.0
2018-09-24 10:40:00,44.0,44.03,43.97,43.99,20700.0,41.2131,41.2412,41.185,41.2037,20700.0
2018-09-24 10:50:00,43.99,44.03,43.98,44.03,54160.0,41.2037,41.2412,41.1944,41.2412,54160.0
2018-09-24 11:00:00,44.05,44.06,44.02,44.02,17676.0,41.2599,41.2693,41.2318,41.2318,17676.0
2018-09-24 11:10:00,44.01,44.09,43.99,44.09,13264.0,41.2225,41.2974,41.2037,41.2974,13264.0
2018-09-24 11:20:00,44.1,44.15,44.09,44.12,25560.0,41.3068,41.3536,41.2974,41.3255,25560.0
2018-09-24 11:30:00,44.13,44.14,44.1,44.1,22456.0,41.3349,41.3442,41.3068,41.3068,22456.0
2018-09-24 11:40:00,44.11,44.12,44.09,44.09,15200.0,41.3161,41.3255,41.2974,41.2974,15200.0
2018-09-24 11:50:00,44.09,44.12,44.09,44.1,12380.0,41.2974,41.3255,41.2974,41.3068,12380.0
2018-09-24 12:00:00,44.12,44.12,44.07,44.08,13720.0,41.3255,41.3255,41.2787,41.288,13720.0
2018-09-24 12:10:00,44.08,44.08,44.07,44.08,4812.0,41.288,41.288,41.2787,41.288,4812.0
2018-09-24 12:20:00,44.08,44.08,44.07,44.08,13784.0,41.288,41.288,41.2787,41.288,13784.0
2018-09-24 12:30:00,44.07,44.08,44.06,44.07,5688.0,41.2787,41.288,41.2693,41.2787,5688.0
2018-09-24 12:40:00,44.06,44.11,44.06,44.1,43828.0,41.2693,41.3161,41.2693,41.3068,43828.0
2018-09-24 12:50:00,44.1,44.11,44.06,44.07,11968.0,41.3068,41.3161,41.2693,41.2787,11968.0
2018-09-24 13:00:00,44.07,44.08,44.06,44.07,9092.0,41.2787,41.288,41.2693,41.2787,9092.0
2018-09-24 13:10:00,44.07,44.09,44.07,44.09,11260.0,41.2787,41.2974,41.2787,41.2974,11260.0
2018-09-24 13:20:00,44.1,44.12,44.09,44.1,10756.0,41.3068,41.3255,41.2974,41.3068,10756.0
2018-09-24 13:30:00,44.1,44.13,44.1,44.12,35380.0,41.3068,41.3349,41.3068,41.3255,35380.0
2018-09-24 13:40:00,44.13,44.17,44.13,44.16,37096.0,41.3349,41.3723,41.3349,41.363,37096.0
2018-09-24 13:50:00,44.16,44.17,44.16,44.17,58604.0,41.363,41.3723,41.363,41.3723,58604.0
2018-09-24 14:00:00,44.18,44.18,44.16,44.17,138420.0,41.3817,41.3817,41.363,41.3723,138420.0
2018-09-24 14:10:00,44.17,44.18,44.16,44.17,83780.0,41.3723,41.3817,41.363,41.3723,83780.0
2018-09-24 14:20:00,44.17,44.17,44.14,44.15,30536.0,41.3723,41.3723,41.3442,41.3536,30536.0
2018-09-24 14:30:00,44.14,44.16,44.13,44.15,29192.0,41.3442,41.363,41.3349,41.3536,29192.0
2018-09-24 14:40:00,44.15,44.16,44.15,44.15,20496.0,41.3536,41.363,41.3536,41.3536,20496.0
2018-09-24 14:50:00,44.15,44.17,44.15,44.15,33440.0,41.3536,41.3723,41.3536,41.3536,33440.0
2018-09-24 15:00:00,44.15,44.18,44.15,44.17,26528.0,41.3536,41.3817,41.3536,41.3723,26528.0
2018-09-24 15:10:00,44.19,44.19,44.16,44.18,27140.0,41.3911,41.3911,41.363,41.3817,27140.0
2018-09-24 15:20:00,44.17,44.18,44.17,44.18,144412.0,41.3723,41.3817,41.3723,41.3817,144412.0
2018-09-24 15:30:00,44.18,44.18,44.15,44.16,57984.0,41.3817,41.3817,41.3536,41.363,57984.0
2018-09-24 15:40:00,44.17,44.19,44.16,44.19,67548.0,41.3723,41.3911,41.363,41.3911,67548.0
2018-09-24 15:50:00,44.19,44.2,44.17,44.18,165800.0,41.3911,41.4004,41.3723,41.3817,165800.0
2018-09-25 09:30:00,44.2,44.21,44.14,44.2,64720.0,41.4004,41.4098,41.3442,41.4004,64720.0
2018-09-25 09:40:00,44.21,44.22,44.16,44.18,45880.0,41.4098,41.4192,41.363,41.3817,45880.0
2018-09-25 09:50:00,44.16,44.2,44.16,44.19,11728.0,41.363,41.4004,41.363,41.3911,11728.0
2018-09-25 10:00:00,44.18,44.21,44.16,44.16,6672.0,41.3817,41.4098,41.363,41.363,6672.0
2018-09-25 10:10:00,44.15,44.19,44.14,44.19,17952.0,41.3536,41.3911,41.3442,41.3911,17952.0
2018-09-25 10:20:00,44.19,44.19,44.13,44.16,35668.0,41.3911,41.3911,41.3349,41.363,35668.0
2018-09-25 10:30:00,44.16,44.19,44.16,44.18,29636.0,41.363,41.3911,41.363,41.3817,29636.0
2018-09-25 10:40:00,44.2,44.21,44.18,44.18,34504.0,41.4004,41.4098,41.3817,41.3817,34504.0
2018-09-25 10:50:00,44.17,44.18,44.1,44.1,25052.0,41.3723,41.3817,41.3068,41.3068,25052.0
2018-09-25 11:00:00,44.09,44.16,44.09,44.16,26552.0,41.2974,41.363,41.2974,41.363,26552.0
2018-09-25 11:10:00,44.16,44.2,44.15,44.2,8284.0,41.363,41.4004,41.3536,41.4004,8284.0
2018-09-25 11:20:00,44.19,44.23,44.18,44.23,5760.0,41.3911,41.4285,41.3817,41.4285,5760.0
2018-09-25 11:30:00,44.23,44.24,44.22,44.24,15644.0,41.4285,41.4379,41.4192,41.4379,15644.0
2018-09-25 11:40:00,44.24,44.25,44.23,44.24,11732.0,41.4379,41.4473,41.4285,41.4379,11732.0
2018-09-25 11:50:00,44.25,44.27,44.24,44.24,11912.0,41.4473,41.466,41.4379,41.4379,11912.0
2018-09-25 12:00:00,44.25,44.27,44.24,44.27,16608.0,41.4473,41.466,41.4379,41.466,16608.0
2018-09-25 12:10:00,44.26,44.27,44.24,44.25,10864.0,41.4566,41.466,41.4379,41.4473,10864.0
2018-09-25 12:20:00,44.24,44.25,44.24,44.25,13404.0,41.4379,41.4473,41.4379,41.4473,13404.0
2018-09-25 12:30:00,44.24,44.25,44.21,44.22,15700.0,41.4379,41.4473,41.4098,41.4192,15700.0
2018-09-25 12:40:00,44.21,44.21,44.19,44.21,9208.0,41.4098,41.4098,41.3911,41.4098,9208.0
2018-09-25 12:50:00,44.2,44.21,44.2,44.2,6940.0,41.4004,41.4098,41.4004,41.4004,6940.0
2018-09-25 13:00:00,44.2,44.22,44.18,44.2,21444.0,41.4004,41.4192,41.3817,41.4004,21444.0
2018-09-25 13:10:00,44.19,44.2,44.17,44.2,8536.0,41.3911,41.4004,41.3723,41.4004,8536.0
2018-09-25 13:20:00,44.19,44.21,44.19,44.21,23664.0,41.3911,41.4098,41.3911,41.4098,23664.0
2018-09-25 13:30:00,44.19,44.2,44.19,44.2,16596.0,41.3911,41.4004,41.3911,41.4004,16596.0
2018-09-25 13:40:00,44.19,44.2,44.13,44.16,15896.0,41.3911,41.4004,41.3349,41.363,15896.0
2018-09-25 13:50:00,44.17,44.18,44.15,44.18,15852.0,41.3723,41.3817,41.3536,41.3817,15852.0
2018-09-25 14:00:00,44.17,44.19,44.16,44.17,38344.0,41.3723,41.3911,41.363,41.3723,38344.0
2018-09-25 14:10:00,44.18,44.2,44.18,44.2,19756.0,41.3817,41.4004,41.3817,41.4004,19756.0
2018-09-25 14:20:00,44.2,44.21,44.19,44.21,29980.0,41.4004,41.4098,41.3911,41.4098,29980.0
2018-09-25 14:30:00,44.2,44.21,44.18,44.19,40276.0,41.4004,41.4098,41.3817,41.3911,40276.0
2018-09-25 14:40:00,44.18,44.19,44.17,44.17,25108.0,41.3817,41.3911,41.3723,41.3723,25108.0
2018-09-25 14:50:00,44.18,44.19,44.16,44.19,39976.0,41.3817,41.3911,41.363,41.3911,39976.0
2018-09-25 15:00:00,44.19,44.19,44.18,44.19,24140.0,41.3911,41.3911,41.3817,41.3911,24140.0
2018-09-25 15:10:00,44.19,44.19,44.18,44.18,12884.0,41.3911,41.3911,41.3817,41.3817,12884.0
2018-09-25 15:20:00,44.19,44.21,44.18,44.21,39276.0,41.3911,41.4098,41.3817,41.4098,39276.0
2018-09-25 15:30:00,44.21,44.23,44.21,44.22,23572.0,41.4098,41.4285,41.4098,41.4192,23572.0
2018-09-25 15:40:00,44.22,44.22,44.21,44.21,73332.0,41.4192,41.4192,41.4098,41.4098,73332.0
2018-09-25 15:50:00,44.21,44.21,44.17,44.2,159816.0,41.4098,41.4098,41.3723,41.4004,159816.0
2018-09-26 09:30:00,44.11,44.18,44.08,44.12,45140.0,41.4268,41.4925,41.3986,41.4362,45140.0
2018-09-26 09:40:00,44.11,44.17,44.1,44.16,21416.0,41.4268,41.4831,41.4174,41.4737,21416.0
2018-09-26 09:50:00,44.18,44.18,44.15,44.16,18580.0,41.4925,41.4925,41.4643,41.4737,18580.0
2018-09-26 10:00:00,44.16,44.19,44.15,44.15,27340.0,41.4737,41.5019,41.4643,41.4643,27340.0
2018-09-26 10:10:00,44.13,44.13,44.1,44.12,21204.0,41.4455,41.4455,41.4174,41.4362,21204.0
2018-09-26 10:20:00,44.12,44.15,44.12,44.15,36208.0,41.4362,41.4643,41.4362,41.4643,36208.0
2018-09-26 10:30:00,44.15,44.2,44.15,44.2,11568.0,41.4643,41.5113,41.4643,41.5113,11568.0
2018-09-26 10:40:00,44.2,44.21,44.19,44.21,35792.0,41.5113,41.5207,41.5019,41.5207,35792.0
2018-09-26 10:50:00,44.19,44.22,44.18,44.21,20568.0,41.5019,41.5301,41.4925,41.5207,20568.0
2018-09-26 11:00:00,44.21,44.23,44.21,44.22,21592.0,41.5207,41.5395,41.5207,41.5301,21592.0
2018-09-26 11:10:00,44.22,44.24,44.22,44.23,7988.0,41.5301,41.5489,41.5301,41.5395,7988.0
2018-09-26 11:20:00,44.24,44.25,44.22,44.25,17732.0,41.5489,41.5582,41.5301,41.5582,17732.0
2018-09-26 11:30:00,44.25,44.25,44.22,44.23,18776.0,41.5582,41.5582,41.5301,41.5395,18776.0
2018-09-26 11:40:00,44.23,44.26,44.23,44.25,12028.0,41.5395,41.5676,41.5395,41.5582,12028.0
2018-09-26 11:50:00,44.24,44.26,44.24,44.24,10988.0,41.5489,41.5676,41.5489,41.5489,10988.0
2018-09-26 12:00:00,44.24,44.24,44.23,44.24,4296.0,41.5489,41.5489,41.5395,41.5489,4296.0
2018-09-26 12:10:00,44.22,44.24,44.22,44.23,13940.0,41.5301,41.5489,41.5301,41.5395,13940.0
2018-09-26 12:20:00,44.24,44.24,44.23,44.24,8880.0,41.5489,41.5489,41.5395,41.5489,8880.0
2018-09-26 12:30:00,44.24,44.25,44.23,44.23,7888.0,41.5489,41.5582,41.5395,41.5395,7888.0
2018-09-26 12:40:00,44.23,44.26,44.23,44.26,21188.0,41.5395,41.5676,41.5395,41.5676,21188.0
2018-09-26 12:50:00,44.25,44.27,44.25,44.27,13064.0,41.5582,41.577,41.5582,41.577,13064.0
2018-09-26 13:00:00,44.27,44.28,44.25,44.25,7516.0,41.577,41.5864,41.5582,41.5582,7516.0
2018-09-26 13:10:00,44.27,44.28,44.27,44.28,4324.0,41.577,41.5864,41.577,41.5864,4324.0
2018-09-26 13:20:00,44.28,44.29,44.26,44.26,61676.0,41.5864,41.5958,41.5676,41.5676,61676.0
2018-09-26 13:30:00,44.26,44.26,44.24,44.24,8788.0,41.5676,41.5676,41.5489,41.5489,8788.0
2018-09-26 13:40:00,44.24,44.24,44.22,44.22,20944.0,41.5489,41.5489,41.5301,41.5301,20944.0
2018-09-26 13:50:00,44.22,44.25,44.22,44.25,23104.0,41.5301,41.5582,41.5301,41.5582,23104.0
2018-09-26 14:00:00,44.24,44.34,44.23,44.3,131560.0,41.5489,41.6428,41.5395,41.6052,131560.0
2018-09-26 14:10:00,44.3,44.4,44.29,44.39,25096.0,41.6052,41.6991,41.5958,41.6897,25096.0
2018-09-26 14:20:00,44.38,44.38,44.34,44.36,48176.0,41.6803,41.6803,41.6428,41.6616,48176.0
2018-09-26 14:30:00,44.35,44.38,44.32,44.33,87064.0,41.6522,41.6803,41.624,41.6334,87064.0
2018-09-26 14:40:00,44.34,44.34,44.24,44.27,80028.0,41.6428,41.6428,41.5489,41.577,80028.0
2018-09-26 14:50:00,44.28,44.29,44.26,44.27,10452.0,41.5864,41.5958,41.5676,41.577,10452.0
2018-09-26 15:00:00,44.25,44.27,44.22,44.24,38564.0,41.5582,41.577,41.5301,41.5489,38564.0
2018-09-26 15:10:00,44.24,44.27,44.23,44.27,22948.0,41.5489,41.577,41.5395,41.577,22948.0
2018-09-26 15:20:00,44.26,44.31,44.26,44.29,55300.0,41.5676,41.6146,41.5676,41.5958,55300.0
2018-09-26 15:30:00,44.28,44.28,44.18,44.19,72492.0,41.5864,41.5864,41.4925,41.5019,72492.0
2018-09-26 15:40:00,44.19,44.19,43.96,43.99,140168.0,41.5019,41.5019,41.2859,41.3141,140168.0
2018-09-26 15:50:00,43.98,44.02,43.97,44.02,435664.0,41.3047,41.3422,41.2953,41.3422,435664.0
2018-09-27 09:30:00,44.11,44.2,44.11,44.2,49660.0,41.4268,41.5113,41.4268,41.5113,49660.0
2018-09-27 09:40:00,44.23,44.25,44.22,44.24,10732.0,41.5395,41.5582,41.5301,41.5489,10732.0
2018-09-27 09:50:00,44.24,44.26,44.23,44.24,19992.0,41.5489,41.5676,41.5395,41.5489,19992.0
2018-09-27 10:00:00,44.26,44.34,44.26,44.33,38900.0,41.5676,41.6428,41.5676,41.6334,38900.0
2018-09-27 10:10:00,44.33,44.34,44.29,44.3,31468.0,41.6334,41.6428,41.5958,41.6052,31468.0
2018-09-27 10:20:00,44.31,44.32,44.29,44.3,27500.0,41.6146,41.624,41.5958,41.6052,27500.0
2018-09-27 10:30:00,44.3,44.31,44.28,44.31,16384.0,41.6052,41.6146,41.5864,41.6146,16384.0
2018-09-27 10:40:00,44.31,44.34,44.3,44.33,13384.0,41.6146,41.6428,41.6052,41.6334,13384.0
2018-09-27 10:50:00,44.33,44.35,44.32,44.35,8268.0,41.6334,41.6522,41.624,41.6522,8268.0
2018-09-27 11:00:00,44.36,44.37,44.35,44.35,13576.0,41.6616,41.6709,41.6522,41.6522,13576.0
2018-09-27 11:10:00,44.35,44.35,44.32,44.34,23416.0,41.6522,41.6522,41.624,41.6428,23416.0
2018-09-27 11:20:00,44.33,44.33,44.31,44.32,28472.0,41.6334,41.6334,41.6146,41.624,28472.0
2018-09-27 11:30:00,44.32,44.32,44.3,44.3,21744.0,41.624,41.624,41.6052,41.6052,21744.0
2018-09-27 11:40:00,44.31,44.35,44.31,44.34,37016.0,41.6146,41.6522,41.6146,41.6428,37016.0
2018-09-27 11:50:00,44.33,44.37,44.33,44.37,9904.0,41.6334,41.6709,41.6334,41.6709,9904.0
2018-09-27 12:00:00,44.37,44.38,44.35,44.36,30456.0,41.6709,41.6803,41.6522,41.6616,30456.0
2018-09-27 12:10:00,44.37,44.39,44.35,44.38,17784.0,41.6709,41.6897,41.6522,41.6803,17784.0
2018-09-27 12:20:00,44.37,44.39,44.37,44.39,13216.0,41.6709,41.6897,41.6709,41.6897,13216.0
2018-09-27 12:30:00,44.4,44.4,44.38,44.39,93840.0,41.6991,41.6991,41.6803,41.6897,93840.0
2018-09-27 12:40:00,44.4,44.41,44.38,44.4,20228.0,41.6991,41.7085,41.6803,41.6991,20228.0
2018-09-27 12:50:00,44.4,44.41,44.39,44.39,12260.0,41.6991,41.7085,41.6897,41.6897,12260.0
2018-09-27 13:00:00,44.39,44.39,44.36,44.36,44896.0,41.6897,41.6897,41.6616,41.6616,44896.0
2018-09-27 13:10:00,44.37,44.38,44.37,44.37,7140.0,41.6709,41.6803,41.6709,41.6709,7140.0
2018-09-27 13:20:00,44.38,44.38,44.35,44.37,10248.0,41.6803,41.6803,41.6522,41.6709,10248.0
2018-09-27 13:30:00,44.37,44.38,44.36,44.37,20956.0,41.6709,41.6803,41.6616,41.6709,20956.0
2018-09-27 13:40:00,44.37,44.37,44.35,44.37,27104.0,41.6709,41.6709,41.6522,41.6709,27104.0
2018-09-27 13:50:00,44.37,44.37,44.35,44.36,35856.0,41.6709,41.6709,41.6522,41.6616,35856.0
2018-09-27 14:00:00,44.37,44.37,44.32,44.33,36264.0,41.6709,41.6709,41.624,41.6334,36264.0
2018-09-27 14:10:00,44.33,44.35,44.33,44.34,16580.0,41.6334,41.6522,41.6334,41.6428,16580.0
2018-09-27 14:20:00,44.35,44.35,44.33,44.33,26636.0,41.6522,41.6522,41.6334,41.6334,26636.0
2018-09-27 14:30:00,44.34,44.34,44.3,44.31,38512.0,41.6428,41.6428,41.6052,41.6146,38512.0
2018-09-27 14:40:00,44.31,44.31,44.3,44.3,10840.0,41.6146,41.6146,41.6052,41.6052,10840.0
2018-09-27 14:50:00,44.29,44.32,44.28,44.29,34556.0,41.5958,41.624,41.5864,41.5958,34556.0
2018-09-27 15:00:00,44.29,44.31,44.27,44.28,72408.0,41.5958,41.6146,41.577,41.5864,72408.0
2018-09-27 15:10:00,44.27,44.3,44.26,44.3,21260.0,41.577,41.6052,41.5676,41.6052,21260.0
2018-09-27 15:20:00,44.3,44.3,44.24,44.25,20356.0,41.6052,41.6052,41.5489,41.5582,20356.0
2018-09-27 15:30:00,44.25,44.26,44.23,44.24,42296.0,41.5582,41.5676,41.5395,41.5489,42296.0
2018-09-27 15:40:00,44.24,44.26,44.23,44.24,31844.0,41.5489,41.5676,41.5395,41.5489,31844.0
2018-09-27 15:50:00,44.24,44.31,44.23,44.26,103664.0,41.5489,41.6146,41.5395,41.5676,103664.0
2018-09-28 09:30:00,44.17,44.27,44.17,44.24,34964.0,41.4831,41.577,41.4831,41.5489,34964.0
2018-09-28 09:40:00,44.25,44.25,44.17,44.19,21380.0,41.5582,41.5582,41.4831,41.5019,21380.0
2018-09-28 09:50:00,44.2,44.22,44.17,44.22,14556.0,41.5113,41.5301,41.4831,41.5301,14556.0
2018-09-28 10:00:00,44.24,44.26,44.22,44.23,39396.0,41.5489,41.5676,41.5301,41.5395,39396.0
2018-09-28 10:10:00,44.22,44.23,44.19,44.23,30808.0,41.5301,41.5395,41.5019,41.5395,30808.0
2018-09-28 10:20:00,44.24,44.27,44.2,44.26,30468.0,41.5489,41.577,41.5113,41.5676,30468.0
2018-09-28 10:30:00,44.26,44.29,44.25,44.28,13036.0,41.5676,41.5958,41.5582,41.5864,13036.0
2018-09-28 10:40:00,44.29,44.31,44.28,44.31,14256.0,41.5958,41.6146,41.5864,41.6146,14256.0
2018-09-28 10:50:00,44.31,44.34,44.31,44.33,15944.0,41.6146,41.6428,41.6146,41.6334,15944.0
2018-09-28 11:00:00,44.33,44.35,44.33,44.35,23456.0,41.6334,41.6522,41.6334,41.6522,23456.0
2018-09-28 11:10:00,44.35,44.37,44.34,44.36,11460.0,41.6522,41.6709,41.6428,41.6616,11460.0
2018-09-28 11:20:00,44.37,44.38,44.35,44.35,15716.0,41.6709,41.6803,41.6522,41.6522,15716.0
2018-09-28 11:30:00,44.36,44.36,44.31,44.31,64184.0,41.6616,41.6616,41.6146,41.6146,64184.0
2018-09-28 11:40:00,44.32,44.34,44.3,44.33,17876.0,41.624,41.6428,41.6052,41.6334,17876.0
2018-09-28 11:50:00,44.33,44.34,44.3,44.31,10772.0,41.6334,41.6428,41.6052,41.6146,10772.0
2018-09-28 12:00:00,44.3,44.32,44.3,44.3,21168.0,41.6052,41.624,41.6052,41.6052,21168.0
2018-09-28 12:10:00,44.3,44.34,44.3,44.32,23252.0,41.6052,41.6428,41.6052,41.624,23252.0
2018-09-28 12:20:00,44.32,44.32,44.29,44.3,14512.0,41.624,41.624,41.5958,41.6052,14512.0
2018-09-28 12:30:00,44.3,44.31,44.29,44.31,12004.0,41.6052,41.6146,41.5958,41.6146,12004.0
2018-09-28 12:40:00,44.31,44.32,44.19,44.22,20828.0,41.6146,41.624,41.5019,41.5301,20828.0
2018-09-28 12:50:00,44.22,44.26,44.22,44.26,10360.0,41.5301,41.5676,41.5301,41.5676,10360.0
2018-09-28 13:00:00,44.27,44.27,44.24,44.24,9592.0,41.577,41.577,41.5489,41.5489,9592.0
2018-09-28 13:10:00,44.24,44.27,44.24,44.26,10012.0,41.5489,41.577,41.5489,41.5676,10012.0
2018-09-28 13:20:00,44.27,44.3,44.27,44.29,20380.0,41.577,41.6052,41.577,41.5958,20380.0
2018-09-28 13:30:00,44.3,44.31,44.29,44.31,9680.0,41.6052,41.6146,41.5958,41.6146,9680.0
2018-09-28 13:40:00,44.32,44.32,44.29,44.29,14436.0,41.624,41.624,41.5958,41.5958,14436.0
2018-09-28 13:50:00,44.29,44.32,44.29,44.29,19872.0,41.5958,41.624,41.5958,41.5958,19872.0
2018-09-28 14:00:00,44.28,44.28,44.23,44.24,18968.0,41.5864,41.5864,41.5395,41.5489,18968.0
2018-09-28 14:10:00,44.24,44.24,44.22,44.24,7008.0,41.5489,41.5489,41.5301,41.5489,7008.0
2018-09-28 14:20:00,44.25,44.28,44.25,44.27,46708.0,41.5582,41.5864,41.5582,41.577,46708.0
2018-09-28 14:30:00,44.27,44.27,44.26,44.27,11016.0,41.577,41.577,41.5676,41.577,11016.0
2018-09-28 14:40:00,44.27,44.28,44.24,44.25,202712.0,41.577,41.5864,41.5489,41.5582,202712.0
2018-09-28 14:50:00,44.24,44.27,44.24,44.25,13380.0,41.5489,41.577,41.5489,41.5582,13380.0
2018-09-28 15:00:00,44.26,44.27,44.25,44.27,49840.0,41.5676,41.577,41.5582,41.577,49840.0
2018-09-28 15:10:00,44.27,44.27,44.25,44.25,51552.0,41.577,41.577,41.5582,41.5582,51552.0
2018-09-28 15:20:00,44.26,44.3,44.25,44.28,69308.0,41.5676,41.6052,41.5582,41.5864,69308.0
2018-09-28 15:30:00,44.28,44.28,44.23,44.26,54652.0,41.5864,41.5864,41.5395,41.5676,54652.0
2018-09-28 15:40:00,44.26,44.3,44.24,44.27,73632.0,41.5676,41.6052,41.5489,41.577,73632.0
2018-09-28 15:50:00,44.27,44.29,44.23,44.29,139308.0,41.577,41.5958,41.5395,41.5958,139308.0
2018-10-01 09:30:00,44.49,44.58,44.47,44.56,195144.0,41.7836,41.8682,41.7649,41.8494,195144.0
2018-10-01 09:40:00,44.58,44.61,44.57,44.6,67888.0,41.8682,41.8963,41.8588,41.887,67888.0
2018-10-01 09:50:00,44.6,44.61,44.58,44.59,57596.0,41.887,41.8963,41.8682,41.8776,57596.0
2018-10-01 10:00:00,44.59,44.62,44.57,44.62,77800.0,41.8776,41.9057,41.8588,41.9057,77800.0
2018-10-01 10:10:00,44.62,44.63,44.59,44.6,53208.0,41.9057,41.9151,41.8776,41.887,53208.0
2018-10-01 10:20:00,44.6,44.63,44.6,44.63,22652.0,41.887,41.9151,41.887,41.9151,22652.0
2018-10-01 10:30:00,44.63,44.65,44.6,44.62,29456.0,41.9151,41.9339,41.887,41.9057,29456.0
2018-10-01 10:40:00,44.6,44.6,44.59,44.6,29780.0,41.887,41.887,41.8776,41.887,29780.0
2018-10-01 10:50:00,44.59,44.63,44.59,44.62,78516.0,41.8776,41.9151,41.8776,41.9057,78516.0
2018-10-01 11:00:00,44.61,44.61,44.59,44.6,34192.0,41.8963,41.8963,41.8776,41.887,34192.0
2018-10-01 11:10:00,44.6,44.62,44.6,44.6,24868.0,41.887,41.9057,41.887,41.887,24868.0
2018-10-01 11:20:00,44.6,44.63,44.59,44.62,41136.0,41.887,41.9151,41.8776,41.9057,41136.0
2018-10-01 11:30:00,44.61,44.62,44.59,44.62,35400.0,41.8963,41.9057,41.8776,41.9057,35400.0
2018-10-01 11:40:00,44.62,44.63,44.61,44.62,43856.0,41.9057,41.9151,41.8963,41.9057,43856.0
2018-10-01 11:50:00,44.62,44.63,44.56,44.59,28188.0,41.9057,41.9151,41.8494,41.8776,28188.0
2018-10-01 12:00:00,44.59,44.6,44.57,44.59,25280.0,41.8776,41.887,41.8588,41.8776,25280.0
2018-10-01 12:10:00,44.58,44.59,44.57,44.59,24776.0,41.8682,41.8776,41.8588,41.8776,24776.0
2018-10-01 12:20:00,44.58,44.58,44.5,44.53,49404.0,41.8682,41.8682,41.793,41.8212,49404.0
2018-10-01 12:30:00,44.52,44.53,44.51,44.53,14292.0,41.8118,41.8212,41.8024,41.8212,14292.0
2018-10-01 12:40:00,44.52,44.53,44.47,44.49,21816.0,41.8118,41.8212,41.7649,41.7836,21816.0
2018-10-01 12:50:00,44.49,44.5,44.49,44.5,38844.0,41.7836,41.793,41.7836,41.793,38844.0
2018-10-01 13:00:00,44.49,44.51,44.48,44.49,46456.0,41.7836,41.8024,41.7743,41.7836,46456.0
2018-10-01 13:10:00,44.5,44.53,44.5,44.53,31468.0,41.793,41.8212,41.793,41.8212,31468.0
2018-10-01 13:20:00,44.53,44.54,44.52,44.53,11652.0,41.8212,41.8306,41.8118,41.8212,11652.0
2018-10-01 13:30:00,44.54,44.54,44.52,44.52,28284.0,41.8306,41.8306,41.8118,41.8118,28284.0
2018-10-01 13:40:00,44.53,44.55,44.53,44.53,21336.0,41.8212,41.84,41.8212,41.8212,21336.0
2018-10-01 13:50:00,44.52,44.54,44.51,44.52,29048.0,41.8118,41.8306,41.8024,41.8118,29048.0
2018-10-01 14:00:00,44.51,44.52,44.46,44.48,78080.0,41.8024,41.8118,41.7555,41.7743,78080.0
2018-10-01 14:10:00,44.48,44.49,44.46,44.47,89044.0,41.7743,41.7836,41.7555,41.7649,89044.0
2018-10-01 14:20:00,44.47,44.49,44.46,44.48,61280.0,41.7649,41.7836,41.7555,41.7743,61280.0
2018-10-01 14:30:00,44.48,44.48,44.42,44.44,40732.0,41.7743,41.7743,41.7179,41.7367,40732.0
2018-10-01 14:40:00,44.44,44.47,44.43,44.46,30620.0,41.7367,41.7649,41.7273,41.7555,30620.0
2018-10-01 14:50:00,44.46,44.49,44.45,44.48,34748.0,41.7555,41.7836,41.7461,41.7743,34748.0
2018-10-01 15:00:00,44.48,44.49,44.47,44.48,121340.0,41.7743,41.7836,41.7649,41.7743,121340.0
2018-10-01 15:10:00,44.48,44.48,44.45,44.47,128464.0,41.7743,41.7743,41.7461,41.7649,128464.0
2018-10-01 15:20:00,44.45,44.46,44.38,44.4,124724.0,41.7461,41.7555,41.6803,41.6991,124724.0
2018-10-01 15:30:00,44.39,44.39,44.35,44.36,273112.0,41.6897,41.6897,41.6522,41.6616,273112.0
2018-10-01 15:40:00,44.36,44.4,44.33,44.39,131288.0,41.6616,41.6991,41.6334,41.6897,131288.0
2018-10-01 15:50:00,44.39,44.44,44.38,44.43,312396.0,41.6897,41.7367,41.6803,41.7273,312396.0
2018-10-02 09:30:00,44.41,44.42,44.29,44.29,133448.0,41.7085,41.7179,41.5958,41.5958,133448.0
2018-10-02 09:40:00,44.3,44.4,44.26,44.4,67956.0,41.6052,41.6991,41.5676,41.6991,67956.0
2018-10-02 09:50:00,44.4,44.42,44.36,44.42,35884.0,41.6991,41.7179,41.6616,41.7179,35884.0
2018-10-02 10:00:00,44.42,44.42,44.37,44.37,24848.0,41.7179,41.7179,41.6709,41.6709,24848.0
2018-10-02 10:10:00,44.35,44.38,44.35,44.37,12628.0,41.6522,41.6803,41.6522,41.6709,12628.0
2018-10-02 10:20:00,44.38,44.42,44.37,44.42,50472.0,41.6803,41.7179,41.6709,41.7179,50472.0
2018-10-02 10:30:00,44.42,44.42,44.37,44.38,59812.0,41.7179,41.7179,41.6709,41.6803,59812.0
2018-10-02 10:40:00,44.38,44.44,44.37,44.44,57672.0,41.6803,41.7367,41.6709,41.7367,57672.0
2018-10-02 10:50:00,44.46,44.48,44.43,44.43,203464.0,41.7555,41.7743,41.7273,41.7273,203464.0
2018-10-02 11:00:00,44.42,44.44,44.41,44.44,20324.0,41.7179,41.7367,41.7085,41.7367,20324.0
2018-10-02 11:10:00,44.45,44.46,44.44,44.44,127884.0,41.7461,41.7555,41.7367,41.7367,127884.0
2018-10-02 11:20:00,44.44,44.48,44.44,44.46,27108.0,41.7367,41.7743,41.7367,41.7555,27108.0
2018-10-02 11:30:00,44.46,44.48,44.45,44.45,71860.0,41.7555,41.7743,41.7461,41.7461,71860.0
2018-10-02 11:40:00,44.46,44.51,44.45,44.5,35468.0,41.7555,41.8024,41.7461,41.793,35468.0
2018-10-02 11:50:00,44.51,44.51,44.48,44.5,45240.0,41.8024,41.8024,41.7743,41.793,45240.0
2018-10-02 12:00:00,44.51,44.54,44.51,44.52,66704.0,41.8024,41.8306,41.8024,41.8118,66704.0
2018-10-02 12:10:00,44.52,44.52,44.47,44.48,102452.0,41.8118,41.8118,41.7649,41.7743,102452.0
2018-10-02 12:20:00,44.48,44.49,44.47,44.48,49244.0,41.7743,41.7836,41.7649,41.7743,49244.0
2018-10-02 12:30:00,44.48,44.51,44.48,44.51,74532.0,41.7743,41.8024,41.7743,41.8024,74532.0
2018-10-02 12:40:00,44.51,44.52,44.45,44.45,79936.0,41.8024,41.8118,41.7461,41.7461,79936.0
2018-10-02 12:50:00,44.44,44.44,44.41,44.43,47576.0,41.7367,41.7367,41.7085,41.7273,47576.0
2018-10-02 13:00:00,44.45,44.45,44.43,44.44,24836.0,41.7461,41.7461,41.7273,41.7367,24836.0
2018-10-02 13:10:00,44.44,44.46,44.43,44.46,15608.0,41.7367,41.7555,41.7273,41.7555,15608.0
2018-10-02 13:20:00,44.46,44.47,44.45,44.45,32600.0,41.7555,41.7649,41.7461,41.7461,32600.0
2018-10-02 13:30:00,44.46,44.48,44.46,44.48,32860.0,41.7555,41.7743,41.7555,41.7743,32860.0
2018-10-02 13:40:00,44.49,44.5,44.49,44.49,37104.0,41.7836,41.793,41.7836,41.7836,37104.0
2018-10-02 13:50:00,44.48,44.49,44.44,44.44,18568.0,41.7743,41.7836,41.7367,41.7367,18568.0
2018-10-02 14:00:00,44.45,44.47,44.44,44.46,51636.0,41.7461,41.7649,41.7367,41.7555,51636.0
2018-10-02 14:10:00,44.47,44.47,44.45,44.46,96204.0,41.7649,41.7649,41.7461,41.7555,96204.0
2018-10-02 14:20:00,44.46,44.48,44.46,44.47,31436.0,41.7555,41.7743,41.7555,41.7649,31436.0
2018-10-02 14:30:00,44.47,44.47,44.42,44.42,71356.0,41.7649,41.7649,41.7179,41.7179,71356.0
2018-10-02 14:40:00,44.43,44.43,44.4,44.42,37292.0,41.7273,41.7273,41.6991,41.7179,37292.0
2018-10-02 14:50:00,44.42,44.42,44.38,44.39,57144.0,41.7179,41.7179,41.6803,41.6897,57144.0
2018-10-02 15:00:00,44.38,44.38,44.3,44.33,124972.0,41.6803,41.6803,41.6052,41.6334,124972.0
2018-10-02 15:10:00,44.32,44.33,44.26,44.26,44860.0,41.624,41.6334,41.5676,41.5676,44860.0
2018-10-02 15:20:00,44.26,44.31,44.25,44.3,86164.0,41.5676,41.6146,41.5582,41.6052,86164.0
2018-10-02 15:30:00,44.3,44.34,44.3,44.3,173588.0,41.6052,41.6428,41.6052,41.6052,173588.0
2018-10-02 15:40:00,44.3,44.36,44.3,44.36,71644.0,41.6052,41.6616,41.6052,41.6616,71644.0
2018-10-02 15:50:00,44.36,44.37,44.32,44.33,225352.0,41.6616,41.6709,41.624,41.6334,225352.0
2018-10-03 09:30:00,44.51,44.54,44.48,44.49,74996.0,41.8024,41.8306,41.7743,41.7836,74996.0
2018-10-03 09:40:00,44.51,44.52,44.45,44.49,42616.0,41.8024,41.8118,41.7461,41.7836,42616.0
2018-10-03 09:50:00,44.49,44.52,44.49,44.49,21700.0,41.7836,41.8118,41.7836,41.7836,21700.0
2018-10-03 10:00:00,44.51,44.58,44.49,44.55,63468.0,41.8024,41.8682,41.7836,41.84,63468.0
2018-10-03 10:10:00,44.56,44.59,44.55,44.57,50532.0,41.8494,41.8776,41.84,41.8588,50532.0
2018-10-03 10:20:00,44.57,44.6,44.56,44.57,47128.0,41.8588,41.887,41.8494,41.8588,47128.0
2018-10-03 10:30:00,44.57,44.58,44.52,44.53,90900.0,41.8588,41.8682,41.8118,41.8212,90900.0
2018-10-03 10:40:00,44.51,44.54,44.51,44.54,41760.0,41.8024,41.8306,41.8024,41.8306,41760.0
2018-10-03 10:50:00,44.54,44.54,44.47,44.48,26636.0,41.8306,41.8306,41.7649,41.7743,26636.0
2018-10-03 11:00:00,44.45,44.46,44.43,44.46,104212.0,41.7461,41.7555,41.7273,41.7555,104212.0
2018-10-03 11:10:00,44.45,44.49,44.44,44.49,24096.0,41.7461,41.7836,41.7367,41.7836,24096.0
2018-10-03 11:20:00,44.49,44.52,44.49,44.52,8236.0,41.7836,41.8118,41.7836,41.8118,8236.0
2018-10-03 11:30:00,44.52,44.54,44.46,44.46,71760.0,41.8118,41.8306,41.7555,41.7555,71760.0
2018-10-03 11:40:00,44.46,44.47,44.45,44.47,18980.0,41.7555,41.7649,41.7461,41.7649,18980.0
2018-10-03 11:50:00,44.49,44.54,44.49,44.54,12624.0,41.7836,41.8306,41.7836,41.8306,12624.0
2018-10-03 12:00:00,44.54,44.54,44.5,44.51,22008.0,41.8306,41.8306,41.793,41.8024,22008.0
2018-10-03 12:10:00,44.52,44.53,44.51,44.53,17336.0,41.8118,41.8212,41.8024,41.8212,17336.0
2018-10-03 12:20:00,44.54,44.55,44.52,44.54,14396.0,41.8306,41.84,41.8118,41.8306,14396.0
2018-10-03 12:30:00,44.52,44.53,44.48,44.48,20240.0,41.8118,41.8212,41.7743,41.7743,20240.0
2018-10-03 12:40:00,44.48,44.51,44.47,44.51,27632.0,41.7743,41.8024,41.7649,41.8024,27632.0
2018-10-03 12:50:00,44.5,44.52,44.49,44.51,19580.0,41.793,41.8118,41.7836,41.8024,19580.0
2018-10-03 13:00:00,44.5,44.53,44.5,44.53,12564.0,41.793,41.8212,41.793,41.8212,12564.0
2018-10-03 13:10:00,44.53,44.55,44.52,44.54,17092.0,41.8212,41.84,41.8118,41.8306,17092.0
2018-10-03 13:20:00,44.53,44.54,44.51,44.51,19200.0,41.8212,41.8306,41.8024,41.8024,19200.0
2018-10-03 13:30:00,44.52,44.53,44.5,44.5,28112.0,41.8118,41.8212,41.793,41.793,28112.0
2018-10-03 13:40:00,44.51,44.51,44.49,44.5,17740.0,41.8024,41.8024,41.7836,41.793,17740.0
2018-10-03 13:50:00,44.5,44.51,44.49,44.49,21760.0,41.793,41.8024,41.7836,41.7836,21760.0
2018-10-03 14:00:00,44.51,44.53,44.51,44.53,32928.0,41.8024,41.8212,41.8024,41.8212,32928.0
2018-10-03 14:10:00,44.53,44.54,44.5,44.51,42528.0,41.8212,41.8306,41.793,41.8024,42528.0
2018-10-03 14:20:00,44.51,44.51,44.49,44.5,42420.0,41.8024,41.8024,41.7836,41.793,42420.0
2018-10-03 14:30:00,44.5,44.5,44.38,44.43,185336.0,41.793,41.793,41.6803,41.7273,185336.0
2018-10-03 14:40:00,44.42,44.42,44.37,44.37,92012.0,41.7179,41.7179,41.6709,41.6709,92012.0
2018-10-03 14:50:00,44.37,44.4,44.34,44.39,47680.0,41.6709,41.6991,41.6428,41.6897,47680.0
2018-10-03 15:00:00,44.4,44.41,44.35,44.4,62184.0,41.6991,41.7085,41.6522,41.6991,62184.0
2018-10-03 15:10:00,44.4,44.4,44.34,44.34,118884.0,41.6991,41.6991,41.6428,41.6428,118884.0
2018-10-03 15:20:00,44.35,44.36,44.29,44.32,102872.0,41.6522,41.6616,41.5958,41.624,102872.0
2018-10-03 15:30:00,44.34,44.35,44.32,44.32,66472.0,41.6428,41.6522,41.624,41.624,66472.0
2018-10-03 15:40:00,44.33,44.38,44.32,44.35,62384.0,41.6334,41.6803,41.624,41.6522,62384.0
2018-10-03 15:50:00,44.35,44.38,44.34,44.36,230152.0,41.6522,41.6803,41.6428,41.6616,230152.0
2018-10-04 09:30:00,44.25,44.27,44.08,44.09,100748.0,41.5582,41.577,41.3986,41.408,100748.0
2018-10-04 09:40:00,44.09,44.09,44.02,44.04,55592.0,41.408,41.408,41.3422,41.361,55592.0
2018-10-04 09:50:00,44.05,44.08,44.04,44.06,57824.0,41.3704,41.3986,41.361,41.3798,57824.0
2018-10-04 10:00:00,44.03,44.03,43.97,43.99,60500.0,41.3516,41.3516,41.2953,41.3141,60500.0
2018-10-04 10:10:00,43.99,43.99,43.91,43.91,99904.0,41.3141,41.3141,41.2389,41.2389,99904.0
2018-10-04 10:20:00,43.91,43.91,43.81,43.84,90404.0,41.2389,41.2389,41.145,41.1732,90404.0
2018-10-04 10:30:00,43.83,43.87,43.8,43.86,41680.0,41.1638,41.2014,41.1356,41.192,41680.0
2018-10-04 10:40:00,43.85,43.87,43.8,43.85,41436.0,41.1826,41.2014,41.1356,41.1826,41436.0
2018-10-04 10:50:00,43.86,43.88,43.83,43.83,23792.0,41.192,41.2107,41.1638,41.1638,23792.0
2018-10-04 11:00:00,43.82,43.91,43.82,43.88,70080.0,41.1544,41.2389,41.1544,41.2107,70080.0
2018-10-04 11:10:00,43.87,43.89,43.83,43.85,65496.0,41.2014,41.2201,41.1638,41.1826,65496.0
2018-10-04 11:20:00,43.86,43.88,43.82,43.82,99700.0,41.192,41.2107,41.1544,41.1544,99700.0
2018-10-04 11:30:00,43.83,43.83,43.75,43.76,78728.0,41.1638,41.1638,41.0887,41.098,78728.0
2018-10-04 11:40:00,43.77,43.81,43.75,43.76,38500.0,41.1074,41.145,41.0887,41.098,38500.0
2018-10-04 11:50:00,43.76,43.77,43.73,43.74,69572.0,41.098,41.1074,41.0699,41.0793,69572.0
2018-10-04 12:00:00,43.73,43.77,43.7,43.74,274776.0,41.0699,41.1074,41.0417,41.0793,274776.0
2018-10-04 12:10:00,43.73,43.73,43.65,43.66,59764.0,41.0699,41.0699,40.9947,41.0041,59764.0
2018-10-04 12:20:00,43.66,43.66,43.58,43.63,218960.0,41.0041,41.0041,40.929,40.976,218960.0
2018-10-04 12:30:00,43.63,43.73,43.63,43.71,152348.0,40.976,41.0699,40.976,41.0511,152348.0
2018-10-04 12:40:00,43.72,43.72,43.68,43.68,55604.0,41.0605,41.0605,41.0229,41.0229,55604.0
2018-10-04 12:50:00,43.67,43.67,43.61,43.61,43564.0,41.0135,41.0135,40.9572,40.9572,43564.0
2018-10-04 13:00:00,43.61,43.65,43.59,43.63,40256.0,40.9572,40.9947,40.9384,40.976,40256.0
2018-10-04 13:10:00,43.62,43.62,43.56,43.56,104624.0,40.9666,40.9666,40.9102,40.9102,104624.0
2018-10-04 13:20:00,43.56,43.6,43.53,43.59,78568.0,40.9102,40.9478,40.882,40.9384,78568.0
2018-10-04 13:30:00,43.58,43.58,43.52,43.54,44272.0,40.929,40.929,40.8726,40.8914,44272.0
2018-10-04 13:40:00,43.55,43.59,43.54,43.54,56180.0,40.9008,40.9384,40.8914,40.8914,56180.0
2018-10-04 13:50:00,43.52,43.58,43.49,43.52,49320.0,40.8726,40.929,40.8445,40.8726,49320.0
2018-10-04 14:00:00,43.55,43.58,43.52,43.54,31916.0,40.9008,40.929,40.8726,40.8914,31916.0
2018-10-04 14:10:00,43.54,43.55,43.49,43.49,116664.0,40.8914,40.9008,40.8445,40.8445,116664.0
2018-10-04 14:20:00,43.5,43.54,43.46,43.53,92156.0,40.8539,40.8914,40.8163,40.882,92156.0
2018-10-04 14:30:00,43.52,43.66,43.51,43.65,83792.0,40.8726,41.0041,40.8633,40.9947,83792.0
2018-10-04 14:40:00,43.63,43.65,43.59,43.62,73700.0,40.976,40.9947,40.9384,40.9666,73700.0
2018-10-04 14:50:00,43.62,43.69,43.62,43.68,59468.0,40.9666,41.0323,40.9666,41.0229,59468.0
2018-10-04 15:00:00,43.68,43.73,43.67,43.73,47268.0,41.0229,41.0699,41.0135,41.0699,47268.0
2018-10-04 15:10:00,43.73,43.74,43.7,43.71,35488.0,41.0699,41.0793,41.0417,41.0511,35488.0
2018-10-04 15:20:00,43.71,43.71,43.63,43.63,77448.0,41.0511,41.0511,40.976,40.976,77448.0
2018-10-04 15:30:00,43.63,43.65,43.6,43.61,58564.0,40.976,40.9947,40.9478,40.9572,58564.0
2018-10-04 15:40:00,43.61,43.77,43.6,43.74,232776.0,40.9572,41.1074,40.9478,41.0793,232776.0
2018-10-04 15:50:00,43.75,43.77,43.72,43.74,349292.0,41.0887,41.1074,41.0605,41.0793,349292.0
2018-10-05 09:30:00,43.75,43.86,43.69,43.84,227892.0,41.0887,41.192,41.0323,41.1732,227892.0
2018-10-05 09:40:00,43.84,43.89,43.79,43.79,52112.0,41.1732,41.2201,41.1262,41.1262,52112.0
2018-10-05 09:50:00,43.79,43.8,43.67,43.68,58048.0,41.1262,41.1356,41.0135,41.0229,58048.0
2018-10-05 10:00:00,43.69,43.72,43.63,43.66,244408.0,41.0323,41.0605,40.976,41.0041,244408.0
2018-10-05 10:10:00,43.66,43.68,43.62,43.64,68420.0,41.0041,41.0229,40.9666,40.9853,68420.0
2018-10-05 10:20:00,43.65,43.76,43.64,43.74,55924.0,40.9947,41.098,40.9853,41.0793,55924.0
2018-10-05 10:30:00,43.74,43.74,43.68,43.68,183100.0,41.0793,41.0793,41.0229,41.0229,183100.0
2018-10-05 10:40:00,43.68,43.71,43.6,43.6,149836.0,41.0229,41.0511,40.9478,40.9478,149836.0
2018-10-05 10:50:00,43.59,43.65,43.58,43.6,43836.0,40.9384,40.9947,40.929,40.9478,43836.0
2018-10-05 11:00:00,43.58,43.6,43.53,43.54,114396.0,40.929,40.9478,40.882,40.8914,114396.0
2018-10-05 11:10:00,43.52,43.52,43.42,43.44,144824.0,40.8726,40.8726,40.7787,40.7975,144824.0
2018-10-05 11:20:00,43.43,43.47,43.4,43.41,91812.0,40.7881,40.8257,40.7599,40.7693,91812.0
2018-10-05 11:30:00,43.41,43.46,43.39,43.44,54620.0,40.7693,40.8163,40.7506,40.7975,54620.0
2018-10-05 11:40:00,43.43,43.43,43.29,43.31,137928.0,40.7881,40.7881,40.6566,40.6754,137928.0
2018-10-05 11:50:00,43.32,43.33,43.23,43.25,112276.0,40.6848,40.6942,40.6003,40.6191,112276.0
2018-10-05 12:00:00,43.23,43.34,43.23,43.33,125056.0,40.6003,40.7036,40.6003,40.6942,125056.0
2018-10-05 12:10:00,43.31,43.32,43.23,43.26,354544.0,40.6754,40.6848,40.6003,40.6285,354544.0
2018-10-05 12:20:00,43.27,43.32,43.27,43.29,167344.0,40.6379,40.6848,40.6379,40.6566,167344.0
2018-10-05 12:30:00,43.28,43.28,43.21,43.21,23364.0,40.6472,40.6472,40.5815,40.5815,23364.0
2018-10-05 12:40:00,43.2,43.24,43.15,43.24,146132.0,40.5721,40.6097,40.5252,40.6097,146132.0
2018-10-05 12:50:00,43.24,43.25,43.19,43.2,36988.0,40.6097,40.6191,40.5627,40.5721,36988.0
2018-10-05 13:00:00,43.19,43.19,43.11,43.12,44740.0,40.5627,40.5627,40.4876,40.497,44740.0
2018-10-05 13:10:00,43.1,43.17,43.1,43.16,114164.0,40.4782,40.5439,40.4782,40.5345,114164.0
2018-10-05 13:20:00,43.15,43.15,43.08,43.09,33760.0,40.5252,40.5252,40.4594,40.4688,33760.0
2018-10-05 13:30:00,43.11,43.15,43.08,43.15,96012.0,40.4876,40.5252,40.4594,40.5252,96012.0
2018-10-05 13:40:00,43.14,43.24,43.14,43.23,96816.0,40.5158,40.6097,40.5158,40.6003,96816.0
2018-10-05 13:50:00,43.25,43.29,43.22,43.27,65436.0,40.6191,40.6566,40.5909,40.6379,65436.0
2018-10-05 14:00:00,43.27,43.32,43.24,43.25,121464.0,40.6379,40.6848,40.6097,40.6191,121464.0
2018-10-05 14:10:00,43.25,43.35,43.24,43.35,49648.0,40.6191,40.713,40.6097,40.713,49648.0
2018-10-05 14:20:00,43.34,43.4,43.34,43.39,197344.0,40.7036,40.7599,40.7036,40.7506,197344.0
2018-10-05 14:30:00,43.4,43.44,43.37,43.4,69384.0,40.7599,40.7975,40.7318,40.7599,69384.0
2018-10-05 14:40:00,43.4,43.47,43.4,43.42,96024.0,40.7599,40.8257,40.7599,40.7787,96024.0
2018-10-05 14:50:00,43.42,43.46,43.38,43.46,76940.0,40.7787,40.8163,40.7412,40.8163,76940.0
2018-10-05 15:00:00,43.45,43.52,43.42,43.49,175292.0,40.8069,40.8726,40.7787,40.8445,175292.0
2018-10-05 15:10:00,43.49,43.49,43.44,43.45,151980.0,40.8445,40.8445,40.7975,40.8069,151980.0
2018-10-05 15:20:00,43.46,43.51,43.42,43.44,265180.0,40.8163,40.8633,40.7787,40.7975,265180.0
2018-10-05 15:30:00,43.43,43.43,43.37,43.37,88400.0,40.7881,40.7881,40.7318,40.7318,88400.0
2018-10-05 15:40:00,43.37,43.51,43.35,43.5,243028.0,40.7318,40.8633,40.713,40.8539,243028.0
2018-10-05 15:50:00,43.49,43.49,43.37,43.41,628880.0,40.8445,40.8445,40.7318,40.7693,628880.0
2018-10-08 09:30:00,43.24,43.26,43.14,43.24,338676.0,40.6097,40.6285,40.5158,40.6097,338676.0
2018-10-08 09:40:00,43.2,43.33,43.2,43.3,202864.0,40.5721,40.6942,40.5721,40.666,202864.0
2018-10-08 09:50:00,43.29,43.38,43.29,43.35,71072.0,40.6566,40.7412,40.6566,40.713,71072.0
2018-10-08 10:00:00,43.36,43.37,43.32,43.35,37800.0,40.7224,40.7318,40.6848,40.713,37800.0
2018-10-08 10:10:00,43.36,43.42,43.35,43.41,57568.0,40.7224,40.7787,40.713,40.7693,57568.0
2018-10-08 10:20:00,43.38,43.45,43.38,43.41,116512.0,40.7412,40.8069,40.7412,40.7693,116512.0
2018-10-08 10:30:00,43.41,43.41,43.33,43.34,24472.0,40.7693,40.7693,40.6942,40.7036,24472.0
2018-10-08 10:40:00,43.35,43.35,43.27,43.27,34028.0,40.713,40.713,40.6379,40.6379,34028.0
2018-10-08 10:50:00,43.27,43.31,43.25,43.3,58392.0,40.6379,40.6754,40.6191,40.666,58392.0
2018-10-08 11:00:00,43.28,43.29,43.18,43.18,38924.0,40.6472,40.6566,40.5533,40.5533,38924.0
2018-10-08 11:10:00,43.2,43.21,43.16,43.19,55116.0,40.5721,40.5815,40.5345,40.5627,55116.0
2018-10-08 11:20:00,43.18,43.2,43.1,43.1,41620.0,40.5533,40.5721,40.4782,40.4782,41620.0
2018-10-08 11:30:00,43.11,43.11,42.95,42.95,268672.0,40.4876,40.4876,40.3373,40.3373,268672.0
2018-10-08 11:40:00,42.93,42.93,42.79,42.86,410896.0,40.3185,40.3185,40.1871,40.2528,410896.0
2018-10-08 11:50:00,42.88,42.96,42.87,42.95,177000.0,40.2716,40.3467,40.2622,40.3373,177000.0
2018-10-08 12:00:00,42.95,42.95,42.89,42.91,302904.0,40.3373,40.3373,40.281,40.2998,302904.0
2018-10-08 12:10:00,42.91,42.92,42.85,42.86,56944.0,40.2998,40.3091,40.2434,40.2528,56944.0
2018-10-08 12:20:00,42.84,42.98,42.83,42.97,78572.0,40.234,40.3655,40.2246,40.3561,78572.0
2018-10-08 12:30:00,42.96,42.96,42.9,42.94,29316.0,40.3467,40.3467,40.2904,40.3279,29316.0
2018-10-08 12:40:00,42.94,42.97,42.89,42.93,69168.0,40.3279,40.3561,40.281,40.3185,69168.0
2018-10-08 12:50:00,42.92,42.93,42.77,42.77,204240.0,40.3091,40.3185,40.1683,40.1683,204240.0
2018-10-08 13:00:00,42.78,42.92,42.78,42.92,137316.0,40.1777,40.3091,40.1777,40.3091,137316.0
2018-10-08 13:10:00,42.92,42.92,42.81,42.81,29416.0,40.3091,40.3091,40.2058,40.2058,29416.0
2018-10-08 13:20:00,42.84,42.86,42.8,42.83,26612.0,40.234,40.2528,40.1964,40.2246,26612.0
2018-10-08 13:30:00,42.85,42.95,42.85,42.94,62448.0,40.2434,40.3373,40.2434,40.3279,62448.0
2018-10-08 13:40:00,42.96,43.01,42.96,42.97,46432.0,40.3467,40.3937,40.3467,40.3561,46432.0
2018-10-08 13:50:00,42.98,43.0,42.95,42.95,21160.0,40.3655,40.3843,40.3373,40.3373,21160.0
2018-10-08 14:00:00,42.94,43.09,42.93,43.07,161104.0,40.3279,40.4688,40.3185,40.45,161104.0
2018-10-08 14:10:00,43.07,43.08,43.04,43.05,62736.0,40.45,40.4594,40.4218,40.4312,62736.0
2018-10-08 14:20:00,43.05,43.1,43.05,43.07,69424.0,40.4312,40.4782,40.4312,40.45,69424.0
2018-10-08 14:30:00,43.08,43.17,43.08,43.17,88696.0,40.4594,40.5439,40.4594,40.5439,88696.0
2018-10-08 14:40:00,43.15,43.24,43.15,43.23,125824.0,40.5252,40.6097,40.5252,40.6003,125824.0
2018-10-08 14:50:00,43.22,43.24,43.17,43.17,200508.0,40.5909,40.6097,40.5439,40.5439,200508.0
2018-10-08 15:00:00,43.16,43.25,43.16,43.22,179216.0,40.5345,40.6191,40.5345,40.5909,179216.0
2018-10-08 15:10:00,43.23,43.27,43.22,43.25,122632.0,40.6003,40.6379,40.5909,40.6191,122632.0
2018-10-08 15:20:00,43.25,43.25,43.17,43.17,57776.0,40.6191,40.6191,40.5439,40.5439,57776.0
2018-10-08 15:30:00,43.18,43.24,43.18,43.23,199340.0,40.5533,40.6097,40.5533,40.6003,199340.0
2018-10-08 15:40:00,43.24,43.28,43.24,43.27,128556.0,40.6097,40.6472,40.6097,40.6379,128556.0
2018-10-08 15:50:00,43.27,43.27,43.2,43.2,394376.0,40.6379,40.6379,40.5721,40.5721,394376.0
2018-10-09 09:30:00,43.12,43.29,43.03,43.28,80220.0,40.497,40.6566,40.4125,40.6472,80220.0
2018-10-09 09:40:00,43.27,43.27,43.1,43.15,136812.0,40.6379,40.6379,40.4782,40.5252,136812.0
2018-10-09 09:50:00,43.14,43.27,43.13,43.27,181748.0,40.5158,40.6379,40.5064,40.6379,181748.0
2018-10-09 10:00:00,43.29,43.33,43.23,43.23,64872.0,40.6566,40.6942,40.6003,40.6003,64872.0
2018-10-09 10:10:00,43.24,43.3,43.2,43.3,31576.0,40.6097,40.666,40.5721,40.666,31576.0
2018-10-09 10:20:00,43.32,43.42,43.31,43.41,82188.0,40.6848,40.7787,40.6754,40.7693,82188.0
2018-10-09 10:30:00,43.41,43.47,43.41,43.43,45972.0,40.7693,40.8257,40.7693,40.7881,45972.0
2018-10-09 10:40:00,43.44,43.48,43.43,43.45,28412.0,40.7975,40.8351,40.7881,40.8069,28412.0
2018-10-09 10:50:00,43.45,43.45,43.35,43.35,30736.0,40.8069,40.8069,40.713,40.713,30736.0
2018-10-09 11:00:00,43.35,43.35,43.24,43.24,88092.0,40.713,40.713,40.6097,40.6097,88092.0
2018-10-09 11:10:00,43.25,43.33,43.24,43.28,54596.0,40.6191,40.6942,40.6097,40.6472,54596.0
2018-10-09 11:20:00,43.3,43.4,43.29,43.38,35736.0,40.666,40.7599,40.6566,40.7412,35736.0
2018-10-09 11:30:00,43.38,43.4,43.34,43.37,66552.0,40.7412,40.7599,40.7036,40.7318,66552.0
2018-10-09 11:40:00,43.38,43.39,43.34,43.35,21512.0,40.7412,40.7506,40.7036,40.713,21512.0
2018-10-09 11:50:00,43.35,43.41,43.35,43.38,12872.0,40.713,40.7693,40.713,40.7412,12872.0
2018-10-09 12:00:00,43.39,43.42,43.38,43.38,32208.0,40.7506,40.7787,40.7412,40.7412,32208.0
2018-10-09 12:10:00,43.37,43.37,43.29,43.29,14356.0,40.7318,40.7318,40.6566,40.6566,14356.0
2018-10-09 12:20:00,43.28,43.29,43.26,43.27,11384.0,40.6472,40.6566,40.6285,40.6379,11384.0
2018-10-09 12:30:00,43.25,43.31,43.23,43.3,48916.0,40.6191,40.6754,40.6003,40.666,48916.0
2018-10-09 12:40:00,43.3,43.3,43.15,43.17,169036.0,40.666,40.666,40.5252,40.5439,169036.0
2018-10-09 12:50:00,43.19,43.2,43.17,43.18,46056.0,40.5627,40.5721,40.5439,40.5533,46056.0
2018-10-09 13:00:00,43.16,43.16,43.1,43.13,25916.0,40.5345,40.5345,40.4782,40.5064,25916.0
2018-10-09 13:10:00,43.16,43.23,43.16,43.21,47540.0,40.5345,40.6003,40.5345,40.5815,47540.0
2018-10-09 13:20:00,43.23,43.27,43.22,43.24,32800.0,40.6003,40.6379,40.5909,40.6097,32800.0
2018-10-09 13:30:00,43.22,43.22,43.15,43.16,42332.0,40.5909,40.5909,40.5252,40.5345,42332.0
2018-10-09 13:40:00,43.16,43.19,43.12,43.15,25176.0,40.5345,40.5627,40.497,40.5252,25176.0
2018-10-09 13:50:00,43.15,43.23,43.15,43.22,33080.0,40.5252,40.6003,40.5252,40.5909,33080.0
2018-10-09 14:00:00,43.2,43.23,43.16,43.23,70016.0,40.5721,40.6003,40.5345,40.6003,70016.0
2018-10-09 14:10:00,43.23,43.25,43.19,43.19,129572.0,40.6003,40.6191,40.5627,40.5627,129572.0
2018-10-09 14:20:00,43.2,43.25,43.19,43.23,95892.0,40.5721,40.6191,40.5627,40.6003,95892.0
2018-10-09 14:30:00,43.24,43.24,43.17,43.22,26148.0,40.6097,40.6097,40.5439,40.5909,26148.0
2018-10-09 14:40:00,43.22,43.24,43.19,43.23,60168.0,40.5909,40.6097,40.5627,40.6003,60168.0
2018-10-09 14:50:00,43.23,43.33,43.23,43.31,70176.0,40.6003,40.6942,40.6003,40.6754,70176.0
2018-10-09 15:00:00,43.31,43.32,43.28,43.3,35268.0,40.6754,40.6848,40.6472,40.666,35268.0
2018-10-09 15:10:00,43.28,43.29,43.27,43.28,21004.0,40.6472,40.6566,40.6379,40.6472,21004.0
2018-10-09 15:20:00,43.27,43.27,43.19,43.22,100592.0,40.6379,40.6379,40.5627,40.5909,100592.0
2018-10-09 15:30:00,43.22,43.24,43.2,43.23,41876.0,40.5909,40.6097,40.5721,40.6003,41876.0
2018-10-09 15:40:00,43.23,43.3,43.21,43.28,87208.0,40.6003,40.666,40.5815,40.6472,87208.0
2018-10-09 15:50:00,43.28,43.28,43.2,43.21,303272.0,40.6472,40.6472,40.5721,40.5815,303272.0
2018-10-10 09:30:00,43.05,43.05,42.81,42.81,275872.0,40.4312,40.4312,40.2058,40.2058,275872.0
2018-10-10 09:40:00,42.8,42.88,42.74,42.74,213912.0,40.1964,40.2716,40.1401,40.1401,213912.0
2018-10-10 09:50:00,42.74,42.77,42.54,42.57,314980.0,40.1401,40.1683,39.9523,39.9804,314980.0
2018-10-10 10:00:00,42.6,42.62,42.44,42.55,217500.0,40.0086,40.0274,39.8583,39.9617,217500.0
2018-10-10 10:10:00,42.56,42.6,42.5,42.59,175244.0,39.971,40.0086,39.9147,39.9992,175244.0
2018-10-10 10:20:00,42.59,42.65,42.59,42.6,220348.0,39.9992,40.0556,39.9992,40.0086,220348.0
2018-10-10 10:30:00,42.58,42.65,42.54,42.55,85408.0,39.9898,40.0556,39.9523,39.9617,85408.0
2018-10-10 10:40:00,42.55,42.62,42.51,42.52,99032.0,39.9617,40.0274,39.9241,39.9335,99032.0
2018-10-10 10:50:00,42.53,42.63,42.49,42.54,170140.0,39.9429,40.0368,39.9053,39.9523,170140.0
2018-10-10 11:00:00,42.5,42.53,42.36,42.36,213868.0,39.9147,39.9429,39.7832,39.7832,213868.0
2018-10-10 11:10:00,42.34,42.4,42.3,42.3,185244.0,39.7644,39.8208,39.7269,39.7269,185244.0
2018-10-10 11:20:00,42.33,42.38,42.23,42.38,256472.0,39.755,39.802,39.6611,39.802,256472.0
2018-10-10 11:30:00,42.38,42.38,42.25,42.26,145308.0,39.802,39.802,39.6799,39.6893,145308.0
2018-10-10 11:40:00,42.27,42.41,42.27,42.41,150160.0,39.6987,39.8302,39.6987,39.8302,150160.0
2018-10-10 11:50:00,42.42,42.44,42.32,42.33,79828.0,39.8396,39.8583,39.7456,39.755,79828.0
2018-10-10 12:00:00,42.31,42.34,42.24,42.3,199432.0,39.7363,39.7644,39.6705,39.7269,199432.0
2018-10-10 12:10:00,42.29,42.48,42.27,42.48,149992.0,39.7175,39.8959,39.6987,39.8959,149992.0
2018-10-10 12:20:00,42.47,42.47,42.39,42.4,36456.0,39.8865,39.8865,39.8114,39.8208,36456.0
2018-10-10 12:30:00,42.38,42.39,42.31,42.34,41800.0,39.802,39.8114,39.7363,39.7644,41800.0
2018-10-10 12:40:00,42.33,42.39,42.3,42.38,74380.0,39.755,39.8114,39.7269,39.802,74380.0
2018-10-10 12:50:00,42.38,42.42,42.33,42.33,36956.0,39.802,39.8396,39.755,39.755,36956.0
2018-10-10 13:00:00,42.31,42.32,42.21,42.32,141240.0,39.7363,39.7456,39.6423,39.7456,141240.0
2018-10-10 13:10:00,42.3,42.45,42.3,42.45,76376.0,39.7269,39.8677,39.7269,39.8677,76376.0
2018-10-10 13:20:00,42.43,42.47,42.39,42.4,113676.0,39.849,39.8865,39.8114,39.8208,113676.0
2018-10-10 13:30:00,42.38,42.45,42.37,42.39,53492.0,39.802,39.8677,39.7926,39.8114,53492.0
2018-10-10 13:40:00,42.39,42.4,42.32,42.4,241756.0,39.8114,39.8208,39.7456,39.8208,241756.0
2018-10-10 13:50:00,42.38,42.38,42.29,42.31,66640.0,39.802,39.802,39.7175,39.7363,66640.0
2018-10-10 14:00:00,42.32,42.34,42.13,42.13,160172.0,39.7456,39.7644,39.5672,39.5672,160172.0
2018-10-10 14:10:00,42.14,42.27,42.13,42.22,2801348.0,39.5766,39.6987,39.5672,39.6517,2801348.0
2018-10-10 14:20:00,42.21,42.23,42.16,42.21,533048.0,39.6423,39.6611,39.5954,39.6423,533048.0
2018-10-10 14:30:00,42.21,42.26,42.1,42.15,404292.0,39.6423,39.6893,39.539,39.586,404292.0
2018-10-10 14:40:00,42.11,42.13,42.02,42.08,571908.0,39.5484,39.5672,39.4639,39.5202,571908.0
2018-10-10 14:50:00,42.05,42.16,42.05,42.13,137280.0,39.4921,39.5954,39.4921,39.5672,137280.0
2018-10-10 15:00:00,42.13,42.13,41.96,41.99,161372.0,39.5672,39.5672,39.4075,39.4357,161372.0
2018-10-10 15:10:00,41.99,41.99,41.87,41.88,412108.0,39.4357,39.4357,39.323,39.3324,412108.0
2018-10-10 15:20:00,41.89,42.02,41.89,42.02,342672.0,39.3418,39.4639,39.3418,39.4639,342672.0
2018-10-10 15:30:00,42.01,42.02,41.79,41.8,308260.0,39.4545,39.4639,39.2479,39.2573,308260.0
2018-10-10 15:40:00,41.76,41.9,41.66,41.89,701696.0,39.2197,39.3512,39.1258,39.3418,701696.0
2018-10-10 15:50:00,41.88,41.88,41.47,41.54,617488.0,39.3324,39.3324,38.9474,39.0131,617488.0
2018-10-11 09:30:00,41.42,41.51,41.27,41.3,327784.0,38.9004,38.9849,38.7595,38.7877,327784.0
2018-10-11 09:40:00,41.3,41.58,41.24,41.58,238720.0,38.7877,39.0507,38.7313,39.0507,238720.0
2018-10-11 09:50:00,41.59,41.79,41.55,41.79,127280.0,39.0601,39.2479,39.0225,39.2479,127280.0
2018-10-11 10:00:00,41.78,41.78,41.53,41.68,191320.0,39.2385,39.2385,39.0037,39.1446,191320.0
2018-10-11 10:10:00,41.64,41.65,41.35,41.43,240568.0,39.107,39.1164,38.8347,38.9098,240568.0
2018-10-11 10:20:00,41.42,41.52,41.36,41.48,125708.0,38.9004,38.9943,38.844,38.9567,125708.0
2018-10-11 10:30:00,41.53,41.59,41.42,41.46,232288.0,39.0037,39.0601,38.9004,38.938,232288.0
2018-10-11 10:40:00,41.45,41.49,41.28,41.3,258384.0,38.9286,38.9661,38.7689,38.7877,258384.0
2018-10-11 10:50:00,41.29,41.38,41.24,41.26,205896.0,38.7783,38.8628,38.7313,38.7501,205896.0
2018-10-11 11:00:00,41.26,41.26,40.98,41.13,504856.0,38.7501,38.7501,38.4872,38.628,504856.0
2018-10-11 11:10:00,41.12,41.16,40.96,41.08,234904.0,38.6186,38.6562,38.4684,38.5811,234904.0
2018-10-11 11:20:00,41.11,41.29,41.11,41.21,160396.0,38.6093,38.7783,38.6093,38.7032,160396.0
2018-10-11 11:30:00,41.22,41.22,41.08,41.14,343720.0,38.7126,38.7126,38.5811,38.6374,343720.0
2018-10-11 11:40:00,41.16,41.43,41.16,41.43,225116.0,38.6562,38.9098,38.6562,38.9098,225116.0
2018-10-11 11:50:00,41.45,41.51,41.33,41.35,232112.0,38.9286,38.9849,38.8159,38.8347,232112.0
2018-10-11 12:00:00,41.35,41.42,41.32,41.32,134940.0,38.8347,38.9004,38.8065,38.8065,134940.0
2018-10-11 12:10:00,41.35,41.51,41.35,41.51,99716.0,38.8347,38.9849,38.8347,38.9849,99716.0
2018-10-11 12:20:00,41.54,41.65,41.54,41.54,146008.0,39.0131,39.1164,39.0131,39.0131,146008.0
2018-10-11 12:30:00,41.52,41.56,41.44,41.44,111144.0,38.9943,39.0319,38.9192,38.9192,111144.0
2018-10-11 12:40:00,41.44,41.52,41.38,41.39,161804.0,38.9192,38.9943,38.8628,38.8722,161804.0
2018-10-11 12:50:00,41.37,41.46,41.33,41.44,438620.0,38.8534,38.938,38.8159,38.9192,438620.0
2018-10-11 13:00:00,41.41,41.41,41.29,41.3,94720.0,38.891,38.891,38.7783,38.7877,94720.0
2018-10-11 13:10:00,41.3,41.51,41.29,41.5,52164.0,38.7877,38.9849,38.7783,38.9755,52164.0
2018-10-11 13:20:00,41.47,41.51,41.4,41.43,108396.0,38.9474,38.9849,38.8816,38.9098,108396.0
2018-10-11 13:30:00,41.46,41.51,41.35,41.38,48292.0,38.938,38.9849,38.8347,38.8628,48292.0
2018-10-11 13:40:00,41.4,41.43,41.28,41.28,107528.0,38.8816,38.9098,38.7689,38.7689,107528.0
2018-10-11 13:50:00,41.28,41.38,41.21,41.37,244800.0,38.7689,38.8628,38.7032,38.8534,244800.0
2018-10-11 14:00:00,41.35,41.4,41.29,41.3,156088.0,38.8347,38.8816,38.7783,38.7877,156088.0
2018-10-11 14:10:00,41.31,41.31,41.11,41.17,207156.0,38.7971,38.7971,38.6093,38.6656,207156.0
2018-10-11 14:20:00,41.16,41.26,41.1,41.15,458108.0,38.6562,38.7501,38.5999,38.6468,458108.0
2018-10-11 14:30:00,41.13,41.13,40.9,40.95,681192.0,38.628,38.628,38.412,38.459,681192.0
2018-10-11 14:40:00,40.94,40.96,40.48,40.77,993332.0,38.4496,38.4684,38.0176,38.2899,993332.0
2018-10-11 14:50:00,40.73,40.91,40.7,40.83,755952.0,38.2524,38.4214,38.2242,38.3463,755952.0
2018-10-11 15:00:00,40.79,40.95,40.73,40.83,411648.0,38.3087,38.459,38.2524,38.3463,411648.0
2018-10-11 15:10:00,40.8,41.29,40.74,41.28,620088.0,38.3181,38.7783,38.2618,38.7689,620088.0
2018-10-11 15:20:00,41.25,41.34,41.18,41.2,227172.0,38.7407,38.8253,38.675,38.6938,227172.0
2018-10-11 15:30:00,41.2,41.28,41.02,41.16,397824.0,38.6938,38.7689,38.5247,38.6562,397824.0
2018-10-11 15:40:00,41.15,41.16,40.83,40.84,252960.0,38.6468,38.6562,38.3463,38.3557,252960.0
2018-10-11 15:50:00,40.85,41.02,40.81,40.81,309860.0,38.3651,38.5247,38.3275,38.3275,309860.0
2018-10-12 09:30:00,41.69,41.72,41.57,41.61,445424.0,39.154,39.1821,39.0413,39.0788,445424.0
2018-10-12 09:40:00,41.62,41.65,41.52,41.61,222468.0,39.0882,39.1164,38.9943,39.0788,222468.0
2018-10-12 09:50:00,41.59,41.73,41.56,41.7,137128.0,39.0601,39.1915,39.0319,39.1634,137128.0
2018-10-12 10:00:00,41.7,41.81,41.67,41.79,84072.0,39.1634,39.2667,39.1352,39.2479,84072.0
2018-10-12 10:10:00,41.79,41.79,41.63,41.63,47448.0,39.2479,39.2479,39.0976,39.0976,47448.0
2018-10-12 10:20:00,41.63,41.66,41.55,41.58,41020.0,39.0976,39.1258,39.0225,39.0507,41020.0
2018-10-12 10:30:00,41.53,41.71,41.53,41.69,37068.0,39.0037,39.1728,39.0037,39.154,37068.0
2018-10-12 10:40:00,41.68,41.71,41.65,41.69,75616.0,39.1446,39.1728,39.1164,39.154,75616.0
2018-10-12 10:50:00,41.67,41.75,41.63,41.63,101352.0,39.1352,39.2103,39.0976,39.0976,101352.0
2018-10-12 11:00:00,41.69,41.69,41.57,41.68,179932.0,39.154,39.154,39.0413,39.1446,179932.0
2018-10-12 11:10:00,41.69,41.71,41.61,41.61,61964.0,39.154,39.1728,39.0788,39.0788,61964.0
2018-10-12 11:20:00,41.62,41.68,41.54,41.54,101956.0,39.0882,39.1446,39.0131,39.0131,101956.0
2018-10-12 11:30:00,41.56,41.59,41.52,41.52,93108.0,39.0319,39.0601,38.9943,38.9943,93108.0
2018-10-12 11:40:00,41.51,41.51,41.33,41.43,138320.0,38.9849,38.9849,38.8159,38.9098,138320.0
2018-10-12 11:50:00,41.43,41.48,41.4,41.43,90636.0,38.9098,38.9567,38.8816,38.9098,90636.0
2018-10-12 12:00:00,41.42,41.42,41.29,41.36,308476.0,38.9004,38.9004,38.7783,38.844,308476.0
2018-10-12 12:10:00,41.35,41.41,41.31,41.32,97932.0,38.8347,38.891,38.7971,38.8065,97932.0
2018-10-12 12:20:00,41.31,41.36,41.23,41.29,193400.0,38.7971,38.844,38.722,38.7783,193400.0
2018-10-12 12:30:00,41.26,41.31,41.18,41.19,128048.0,38.7501,38.7971,38.675,38.6844,128048.0
2018-10-12 12:40:00,41.17,41.19,41.05,41.06,191748.0,38.6656,38.6844,38.5529,38.5623,191748.0
2018-10-12 12:50:00,41.05,41.29,41.05,41.26,145480.0,38.5529,38.7783,38.5529,38.7501,145480.0
2018-10-12 13:00:00,41.27,41.44,41.21,41.43,241320.0,38.7595,38.9192,38.7032,38.9098,241320.0
2018-10-12 13:10:00,41.44,41.47,41.32,41.33,281020.0,38.9192,38.9474,38.8065,38.8159,281020.0
2018-10-12 13:20:00,41.41,41.43,41.33,41.33,102188.0,38.891,38.9098,38.8159,38.8159,102188.0
2018-10-12 13:30:00,41.31,41.31,41.17,41.22,22380.0,38.7971,38.7971,38.6656,38.7126,22380.0
2018-10-12 13:40:00,41.29,41.41,41.26,41.41,82124.0,38.7783,38.891,38.7501,38.891,82124.0
2018-10-12 13:50:00,41.37,41.42,41.3,41.31,56876.0,38.8534,38.9004,38.7877,38.7971,56876.0
2018-10-12 14:00:00,41.33,41.35,41.22,41.22,121880.0,38.8159,38.8347,38.7126,38.7126,121880.0
2018-10-12 14:10:00,41.23,41.27,41.12,41.25,93784.0,38.722,38.7595,38.6186,38.7407,93784.0
2018-10-12 14:20:00,41.31,41.35,41.2,41.34,161280.0,38.7971,38.8347,38.6938,38.8253,161280.0
2018-10-12 14:30:00,41.35,41.35,41.22,41.25,144232.0,38.8347,38.8347,38.7126,38.7407,144232.0
2018-10-12 14:40:00,41.27,41.28,41.19,41.24,54180.0,38.7595,38.7689,38.6844,38.7313,54180.0
2018-10-12 14:50:00,41.25,41.45,41.24,41.41,134704.0,38.7407,38.9286,38.7313,38.891,134704.0
2018-10-12 15:00:00,41.42,41.52,41.34,41.51,160728.0,38.9004,38.9943,38.8253,38.9849,160728.0
2018-10-12 15:10:00,41.54,41.54,41.44,41.45,66348.0,39.0131,39.0131,38.9192,38.9286,66348.0
2018-10-12 15:20:00,41.48,41.63,41.48,41.63,157212.0,38.9567,39.0976,38.9567,39.0976,157212.0
2018-10-12 15:30:00,41.61,41.66,41.56,41.56,146616.0,39.0788,39.1258,39.0319,39.0319,146616.0
2018-10-12 15:40:00,41.58,41.72,41.58,41.7,120880.0,39.0507,39.1821,39.0507,39.1634,120880.0
2018-10-12 15:50:00,41.72,41.84,41.68,41.69,490788.0,39.1821,39.2948,39.1446,39.154,490788.0
2018-10-15 09:30:00,41.6,41.63,41.41,41.42,146336.0,39.0694,39.0976,38.891,38.9004,146336.0
2018-10-15 09:40:00,41.41,41.53,41.38,41.48,37748.0,38.891,39.0037,38.8628,38.9567,37748.0
2018-10-15 09:50:00,41.5,41.5,41.4,41.43,195328.0,38.9755,38.9755,38.8816,38.9098,195328.0
2018-10-15 10:00:00,41.42,41.44,41.3,41.32,148736.0,38.9004,38.9192,38.7877,38.8065,148736.0
2018-10-15 10:10:00,41.31,41.38,41.24,41.26,181668.0,38.7971,38.8628,38.7313,38.7501,181668.0
2018-10-15 10:20:00,41.27,41.4,41.26,41.37,39784.0,38.7595,38.8816,38.7501,38.8534,39784.0
2018-10-15 10:30:00,41.35,41.46,41.35,41.42,50264.0,38.8347,38.938,38.8347,38.9004,50264.0
2018-10-15 10:40:00,41.44,41.45,41.39,41.4,11280.0,38.9192,38.9286,38.8722,38.8816,11280.0
2018-10-15 10:50:00,41.38,41.48,41.38,41.47,8596.0,38.8628,38.9567,38.8628,38.9474,8596.0
2018-10-15 11:00:00,41.49,41.56,41.46,41.55,92916.0,38.9661,39.0319,38.938,39.0225,92916.0
2018-10-15 11:10:00,41.54,41.59,41.53,41.54,30100.0,39.0131,39.0601,39.0037,39.0131,30100.0
2018-10-15 11:20:00,41.56,41.68,41.53,41.67,63896.0,39.0319,39.1446,39.0037,39.1352,63896.0
2018-10-15 11:30:00,41.68,41.68,41.6,41.63,44356.0,39.1446,39.1446,39.0694,39.0976,44356.0
2018-10-15 11:40:00,41.64,41.64,41.58,41.58,42352.0,39.107,39.107,39.0507,39.0507,42352.0
2018-10-15 11:50:00,41.59,41.61,41.41,41.43,119896.0,39.0601,39.0788,38.891,38.9098,119896.0
2018-10-15 12:00:00,41.4,41.42,41.37,41.38,37524.0,38.8816,38.9004,38.8534,38.8628,37524.0
2018-10-15 12:10:00,41.36,41.41,41.34,41.41,44196.0,38.844,38.891,38.8253,38.891,44196.0
2018-10-15 12:20:00,41.42,41.48,41.41,41.48,24864.0,38.9004,38.9567,38.891,38.9567,24864.0
2018-10-15 12:30:00,41.49,41.57,41.47,41.54,110212.0,38.9661,39.0413,38.9474,39.0131,110212.0
2018-10-15 12:40:00,41.55,41.55,41.49,41.5,45424.0,39.0225,39.0225,38.9661,38.9755,45424.0
2018-10-15 12:50:00,41.54,41.58,41.51,41.51,52020.0,39.0131,39.0507,38.9849,38.9849,52020.0
2018-10-15 13:00:00,41.54,41.63,41.52,41.61,57100.0,39.0131,39.0976,38.9943,39.0788,57100.0
2018-10-15 13:10:00,41.6,41.61,41.58,41.58,51612.0,39.0694,39.0788,39.0507,39.0507,51612.0
2018-10-15 13:20:00,41.58,41.58,41.49,41.51,23420.0,39.0507,39.0507,38.9661,38.9849,23420.0
2018-10-15 13:30:00,41.51,41.63,41.5,41.61,111348.0,38.9849,39.0976,38.9755,39.0788,111348.0
2018-10-15 13:40:00,41.61,41.7,41.61,41.7,58356.0,39.0788,39.1634,39.0788,39.1634,58356.0
2018-10-15 13:50:00,41.69,41.7,41.63,41.64,29100.0,39.154,39.1634,39.0976,39.107,29100.0
2018-10-15 14:00:00,41.65,41.65,41.57,41.57,40864.0,39.1164,39.1164,39.0413,39.0413,40864.0
2018-10-15 14:10:00,41.59,41.59,41.49,41.5,75688.0,39.0601,39.0601,38.9661,38.9755,75688.0
2018-10-15 14:20:00,41.54,41.54,41.44,41.45,152756.0,39.0131,39.0131,38.9192,38.9286,152756.0
2018-10-15 14:30:00,41.45,41.52,41.43,41.52,46740.0,38.9286,38.9943,38.9098,38.9943,46740.0
2018-10-15 14:40:00,41.52,41.63,41.52,41.63,90264.0,38.9943,39.0976,38.9943,39.0976,90264.0
2018-10-15 14:50:00,41.64,41.71,41.64,41.64,75544.0,39.107,39.1728,39.107,39.107,75544.0
2018-10-15 15:00:00,41.66,41.71,41.6,41.6,83080.0,39.1258,39.1728,39.0694,39.0694,83080.0
2018-10-15 15:10:00,41.61,41.61,41.48,41.49,152108.0,39.0788,39.0788,38.9567,38.9661,152108.0
2018-10-15 15:20:00,41.48,41.55,41.47,41.49,41124.0,38.9567,39.0225,38.9474,38.9661,41124.0
2018-10-15 15:30:00,41.49,41.49,41.43,41.47,85476.0,38.9661,38.9661,38.9098,38.9474,85476.0
2018-10-15 15:40:00,41.47,41.52,41.43,41.45,67456.0,38.9474,38.9943,38.9098,38.9286,67456.0
2018-10-15 15:50:00,41.44,41.48,41.3,41.3,453432.0,38.9192,38.9567,38.7877,38.7877,453432.0
2018-10-16 09:30:00,41.67,41.76,41.67,41.72,239976.0,39.1352,39.2197,39.1352,39.1821,239976.0
2018-10-16 09:40:00,41.75,41.79,41.7,41.72,99416.0,39.2103,39.2479,39.1634,39.1821,99416.0
2018-10-16 09:50:00,41.71,41.84,41.66,41.84,105280.0,39.1728,39.2948,39.1258,39.2948,105280.0
2018-10-16 10:00:00,41.84,41.91,41.83,41.83,178172.0,39.2948,39.3606,39.2855,39.2855,178172.0
2018-10-16 10:10:00,41.84,41.85,41.77,41.81,73668.0,39.2948,39.3042,39.2291,39.2667,73668.0
2018-10-16 10:20:00,41.8,41.85,41.77,41.79,56820.0,39.2573,39.3042,39.2291,39.2479,56820.0
2018-10-16 10:30:00,41.74,41.78,41.71,41.78,47848.0,39.2009,39.2385,39.1728,39.2385,47848.0
2018-10-16 10:40:00,41.79,41.88,41.77,41.87,117004.0,39.2479,39.3324,39.2291,39.323,117004.0
2018-10-16 10:50:00,41.86,41.95,41.86,41.95,192588.0,39.3136,39.3982,39.3136,39.3982,192588.0
2018-10-16 11:00:00,41.96,41.96,41.91,41.95,70032.0,39.4075,39.4075,39.3606,39.3982,70032.0
2018-10-16 11:10:00,41.97,42.04,41.94,42.02,175264.0,39.4169,39.4827,39.3888,39.4639,175264.0
2018-10-16 11:20:00,42.04,42.06,42.01,42.06,27252.0,39.4827,39.5015,39.4545,39.5015,27252.0
2018-10-16 11:30:00,42.05,42.08,42.03,42.07,51820.0,39.4921,39.5202,39.4733,39.5109,51820.0
2018-10-16 11:40:00,42.07,42.07,42.02,42.05,32280.0,39.5109,39.5109,39.4639,39.4921,32280.0
2018-10-16 11:50:00,42.06,42.09,42.02,42.09,137372.0,39.5015,39.5296,39.4639,39.5296,137372.0
2018-10-16 12:00:00,42.1,42.11,42.07,42.1,59616.0,39.539,39.5484,39.5109,39.539,59616.0
2018-10-16 12:10:00,42.1,42.11,42.06,42.07,86896.0,39.539,39.5484,39.5015,39.5109,86896.0
2018-10-16 12:20:00,42.06,42.09,42.05,42.09,51948.0,39.5015,39.5296,39.4921,39.5296,51948.0
2018-10-16 12:30:00,42.09,42.13,42.07,42.1,30860.0,39.5296,39.5672,39.5109,39.539,30860.0
2018-10-16 12:40:00,42.12,42.15,42.12,42.13,13532.0,39.5578,39.586,39.5578,39.5672,13532.0
2018-10-16 12:50:00,42.13,42.17,42.12,42.17,30660.0,39.5672,39.6048,39.5578,39.6048,30660.0
2018-10-16 13:00:00,42.17,42.17,42.13,42.15,30484.0,39.6048,39.6048,39.5672,39.586,30484.0
2018-10-16 13:10:00,42.15,42.18,42.14,42.18,28260.0,39.586,39.6142,39.5766,39.6142,28260.0
2018-10-16 13:20:00,42.18,42.2,42.17,42.18,28908.0,39.6142,39.6329,39.6048,39.6142,28908.0
2018-10-16 13:30:00,42.19,42.23,42.19,42.22,95684.0,39.6236,39.6611,39.6236,39.6517,95684.0
2018-10-16 13:40:00,42.23,42.28,42.23,42.27,51992.0,39.6611,39.7081,39.6611,39.6987,51992.0
2018-10-16 13:50:00,42.27,42.27,42.19,42.22,127160.0,39.6987,39.6987,39.6236,39.6517,127160.0
2018-10-16 14:00:00,42.23,42.3,42.23,42.28,87228.0,39.6611,39.7269,39.6611,39.7081,87228.0
2018-10-16 14:10:00,42.29,42.3,42.24,42.26,63256.0,39.7175,39.7269,39.6705,39.6893,63256.0
2018-10-16 14:20:00,42.25,42.3,42.22,42.29,63928.0,39.6799,39.7269,39.6517,39.7175,63928.0
2018-10-16 14:30:00,42.31,42.33,42.29,42.29,78648.0,39.7363,39.755,39.7175,39.7175,78648.0
2018-10-16 14:40:00,42.28,42.32,42.27,42.3,100624.0,39.7081,39.7456,39.6987,39.7269,100624.0
2018-10-16 14:50:00,42.31,42.31,42.23,42.24,211488.0,39.7363,39.7363,39.6611,39.6705,211488.0
2018-10-16 15:00:00,42.24,42.27,42.21,42.27,81312.0,39.6705,39.6987,39.6423,39.6987,81312.0
2018-10-16 15:10:00,42.27,42.33,42.25,42.33,122416.0,39.6987,39.755,39.6799,39.755,122416.0
2018-10-16 15:20:00,42.33,42.33,42.27,42.28,90736.0,39.755,39.755,39.6987,39.7081,90736.0
2018-10-16 15:30:00,42.28,42.37,42.27,42.37,67596.0,39.7081,39.7926,39.6987,39.7926,67596.0
2018-10-16 15:40:00,42.38,42.46,42.37,42.46,131868.0,39.802,39.8771,39.7926,39.8771,131868.0
2018-10-16 15:50:00,42.47,42.49,42.39,42.4,799708.0,39.8865,39.9053,39.8114,39.8208,799708.0
2018-10-17 09:30:00,42.47,42.48,42.22,42.23,180308.0,39.8865,39.8959,39.6517,39.6611,180308.0
2018-10-17 09:40:00,42.23,42.36,42.23,42.3,102488.0,39.6611,39.7832,39.6611,39.7269,102488.0
2018-10-17 09:50:00,42.27,42.36,42.22,42.22,102344.0,39.6987,39.7832,39.6517,39.6517,102344.0
2018-10-17 10:00:00,42.21,42.24,42.16,42.24,70956.0,39.6423,39.6705,39.5954,39.6705,70956.0
2018-10-17 10:10:00,42.25,42.26,42.12,42.17,160952.0,39.6799,39.6893,39.5578,39.6048,160952.0
2018-10-17 10:20:00,42.15,42.2,42.1,42.18,156688.0,39.586,39.6329,39.539,39.6142,156688.0
2018-10-17 10:30:00,42.17,42.2,42.05,42.07,124580.0,39.6048,39.6329,39.4921,39.5109,124580.0
2018-10-17 10:40:00,42.05,42.06,41.97,42.06,129816.0,39.4921,39.5015,39.4169,39.5015,129816.0
2018-10-17 10:50:00,42.04,42.09,42.01,42.07,168552.0,39.4827,39.5296,39.4545,39.5109,168552.0
2018-10-17 11:00:00,42.05,42.17,42.01,42.16,79188.0,39.4921,39.6048,39.4545,39.5954,79188.0
2018-10-17 11:10:00,42.16,42.19,42.12,42.17,187760.0,39.5954,39.6236,39.5578,39.6048,187760.0
2018-10-17 11:20:00,42.17,42.21,42.17,42.21,103084.0,39.6048,39.6423,39.6048,39.6423,103084.0
2018-10-17 11:30:00,42.24,42.25,42.16,42.17,21192.0,39.6705,39.6799,39.5954,39.6048,21192.0
2018-10-17 11:40:00,42.17,42.35,42.16,42.34,80392.0,39.6048,39.7738,39.5954,39.7644,80392.0
2018-10-17 11:50:00,42.32,42.35,42.26,42.35,33088.0,39.7456,39.7738,39.6893,39.7738,33088.0
2018-10-17 12:00:00,42.36,42.37,42.3,42.33,79048.0,39.7832,39.7926,39.7269,39.755,79048.0
2018-10-17 12:10:00,42.36,42.43,42.29,42.42,124508.0,39.7832,39.849,39.7175,39.8396,124508.0
2018-10-17 12:20:00,42.43,42.43,42.35,42.35,36328.0,39.849,39.849,39.7738,39.7738,36328.0
2018-10-17 12:30:00,42.34,42.36,42.32,42.36,27796.0,39.7644,39.7832,39.7456,39.7832,27796.0
2018-10-17 12:40:00,42.37,42.42,42.27,42.27,77608.0,39.7926,39.8396,39.6987,39.6987,77608.0
2018-10-17 12:50:00,42.29,42.38,42.29,42.37,13200.0,39.7175,39.802,39.7175,39.7926,13200.0
2018-10-17 13:00:00,42.4,42.47,42.35,42.44,40788.0,39.8208,39.8865,39.7738,39.8583,40788.0
2018-10-17 13:10:00,42.43,42.47,42.4,42.42,27668.0,39.849,39.8865,39.8208,39.8396,27668.0
2018-10-17 13:20:00,42.42,42.45,42.37,42.4,18536.0,39.8396,39.8677,39.7926,39.8208,18536.0
2018-10-17 13:30:00,42.42,42.46,42.37,42.44,93704.0,39.8396,39.8771,39.7926,39.8583,93704.0
2018-10-17 13:40:00,42.45,42.45,42.39,42.39,37776.0,39.8677,39.8677,39.8114,39.8114,37776.0
2018-10-17 13:50:00,42.4,42.43,42.38,42.4,46580.0,39.8208,39.849,39.802,39.8208,46580.0
2018-10-17 14:00:00,42.38,42.44,42.31,42.43,111392.0,39.802,39.8583,39.7363,39.849,111392.0
2018-10-17 14:10:00,42.42,42.42,42.26,42.27,119172.0,39.8396,39.8396,39.6893,39.6987,119172.0
2018-10-17 14:20:00,42.27,42.27,42.15,42.21,394336.0,39.6987,39.6987,39.586,39.6423,394336.0
2018-10-17 14:30:00,42.19,42.28,42.19,42.28,100112.0,39.6236,39.7081,39.6236,39.7081,100112.0
2018-10-17 14:40:00,42.3,42.36,42.29,42.34,147584.0,39.7269,39.7832,39.7175,39.7644,147584.0
2018-10-17 14:50:00,42.35,42.46,42.34,42.42,97400.0,39.7738,39.8771,39.7644,39.8396,97400.0
2018-10-17 15:00:00,42.41,42.44,42.35,42.43,439404.0,39.8302,39.8583,39.7738,39.849,439404.0
2018-10-17 15:10:00,42.42,42.43,42.31,42.33,72836.0,39.8396,39.849,39.7363,39.755,72836.0
2018-10-17 15:20:00,42.34,42.42,42.32,42.39,67012.0,39.7644,39.8396,39.7456,39.8114,67012.0
2018-10-17 15:30:00,42.39,42.41,42.29,42.35,77108.0,39.8114,39.8302,39.7175,39.7738,77108.0
2018-10-17 15:40:00,42.34,42.37,42.25,42.3,167868.0,39.7644,39.7926,39.6799,39.7269,167868.0
2018-10-17 15:50:00,42.3,42.41,42.29,42.38,217212.0,39.7269,39.8302,39.7175,39.802,217212.0
2018-10-18 09:30:00,42.22,42.22,42.02,42.12,80364.0,39.6517,39.6517,39.4639,39.5578,80364.0
2018-10-18 09:40:00,42.11,42.15,42.09,42.15,69812.0,39.5484,39.586,39.5296,39.586,69812.0
2018-10-18 09:50:00,42.14,42.14,42.02,42.05,70636.0,39.5766,39.5766,39.4639,39.4921,70636.0
2018-10-18 10:00:00,42.0,42.09,41.98,41.99,54748.0,39.4451,39.5296,39.4263,39.4357,54748.0
2018-10-18 10:10:00,41.98,42.07,41.95,42.05,45444.0,39.4263,39.5109,39.3982,39.4921,45444.0
2018-10-18 10:20:00,42.04,42.1,42.04,42.06,25000.0,39.4827,39.539,39.4827,39.5015,25000.0
2018-10-18 10:30:00,42.06,42.17,42.05,42.17,101016.0,39.5015,39.6048,39.4921,39.6048,101016.0
2018-10-18 10:40:00,42.19,42.19,42.13,42.15,20360.0,39.6236,39.6236,39.5672,39.586,20360.0
2018-10-18 10:50:00,42.13,42.2,42.12,42.17,48768.0,39.5672,39.6329,39.5578,39.6048,48768.0
2018-10-18 11:00:00,42.17,42.19,42.02,42.05,64112.0,39.6048,39.6236,39.4639,39.4921,64112.0
2018-10-18 11:10:00,42.04,42.04,41.99,42.0,20752.0,39.4827,39.4827,39.4357,39.4451,20752.0
2018-10-18 11:20:00,41.99,41.99,41.85,41.86,81164.0,39.4357,39.4357,39.3042,39.3136,81164.0
2018-10-18 11:30:00,41.85,41.87,41.71,41.8,145564.0,39.3042,39.323,39.1728,39.2573,145564.0
2018-10-18 11:40:00,41.79,41.8,41.57,41.58,192100.0,39.2479,39.2573,39.0413,39.0507,192100.0
2018-10-18 11:50:00,41.63,41.66,41.54,41.6,88268.0,39.0976,39.1258,39.0131,39.0694,88268.0
2018-10-18 12:00:00,41.59,41.68,41.57,41.63,150948.0,39.0601,39.1446,39.0413,39.0976,150948.0
2018-10-18 12:10:00,41.64,41.65,41.56,41.57,39608.0,39.107,39.1164,39.0319,39.0413,39608.0
2018-10-18 12:20:00,41.62,41.75,41.62,41.72,139456.0,39.0882,39.2103,39.0882,39.1821,139456.0
2018-10-18 12:30:00,41.7,41.79,41.68,41.77,30220.0,39.1634,39.2479,39.1446,39.2291,30220.0
2018-10-18 12:40:00,41.79,41.85,41.76,41.76,77992.0,39.2479,39.3042,39.2197,39.2197,77992.0
2018-10-18 12:50:00,41.76,41.79,41.72,41.73,29460.0,39.2197,39.2479,39.1821,39.1915,29460.0
2018-10-18 13:00:00,41.7,41.74,41.6,41.63,85988.0,39.1634,39.2009,39.0694,39.0976,85988.0
2018-10-18 13:10:00,41.6,41.61,41.5,41.51,64796.0,39.0694,39.0788,38.9755,38.9849,64796.0
2018-10-18 13:20:00,41.53,41.53,41.41,41.47,63488.0,39.0037,39.0037,38.891,38.9474,63488.0
2018-10-18 13:30:00,41.47,41.51,41.41,41.46,378756.0,38.9474,38.9849,38.891,38.938,378756.0
2018-10-18 13:40:00,41.44,41.47,41.35,41.46,131924.0,38.9192,38.9474,38.8347,38.938,131924.0
2018-10-18 13:50:00,41.48,41.48,41.39,41.45,112996.0,38.9567,38.9567,38.8722,38.9286,112996.0
2018-10-18 14:00:00,41.43,41.62,41.43,41.58,88516.0,38.9098,39.0882,38.9098,39.0507,88516.0
2018-10-18 14:10:00,41.57,41.6,41.47,41.48,67880.0,39.0413,39.0694,38.9474,38.9567,67880.0
2018-10-18 14:20:00,41.47,41.63,41.47,41.58,111820.0,38.9474,39.0976,38.9474,39.0507,111820.0
2018-10-18 14:30:00,41.55,41.67,41.53,41.58,68908.0,39.0225,39.1352,39.0037,39.0507,68908.0
2018-10-18 14:40:00,41.58,41.72,41.57,41.65,105292.0,39.0507,39.1821,39.0413,39.1164,105292.0
2018-10-18 14:50:00,41.65,41.7,41.61,41.62,56468.0,39.1164,39.1634,39.0788,39.0882,56468.0
2018-10-18 15:00:00,41.62,41.64,41.51,41.51,71928.0,39.0882,39.107,38.9849,38.9849,71928.0
2018-10-18 15:10:00,41.5,41.63,41.48,41.55,54468.0,38.9755,39.0976,38.9567,39.0225,54468.0
2018-10-18 15:20:00,41.55,41.65,41.53,41.61,75664.0,39.0225,39.1164,39.0037,39.0788,75664.0
2018-10-18 15:30:00,41.6,41.64,41.51,41.64,96708.0,39.0694,39.107,38.9849,39.107,96708.0
2018-10-18 15:40:00,41.65,41.7,41.58,41.63,662028.0,39.1164,39.1634,39.0507,39.0976,662028.0
2018-10-18 15:50:00,41.62,41.62,41.52,41.6,420868.0,39.0882,39.0882,38.9943,39.0694,420868.0
2018-10-19 09:30:00,41.76,41.94,41.76,41.93,142912.0,39.2197,39.3888,39.2197,39.3794,142912.0
2018-10-19 09:40:00,41.94,42.01,41.94,41.95,202012.0,39.3888,39.4545,39.3888,39.3982,202012.0
2018-10-19 09:50:00,41.96,42.01,41.95,41.95,63400.0,39.4075,39.4545,39.3982,39.3982,63400.0
2018-10-19 10:00:00,41.95,42.08,41.94,42.04,149700.0,39.3982,39.5202,39.3888,39.4827,149700.0
2018-10-19 10:10:00,42.04,42.05,41.97,41.98,36716.0,39.4827,39.4921,39.4169,39.4263,36716.0
2018-10-19 10:20:00,41.99,42.03,41.96,41.97,151944.0,39.4357,39.4733,39.4075,39.4169,151944.0
2018-10-19 10:30:00,41.96,42.05,41.96,41.96,371088.0,39.4075,39.4921,39.4075,39.4075,371088.0
2018-10-19 10:40:00,41.97,41.98,41.9,41.91,102156.0,39.4169,39.4263,39.3512,39.3606,102156.0
2018-10-19 10:50:00,41.9,41.94,41.89,41.94,38948.0,39.3512,39.3888,39.3418,39.3888,38948.0
2018-10-19 11:00:00,41.99,42.01,41.91,41.92,35064.0,39.4357,39.4545,39.3606,39.37,35064.0
2018-10-19 11:10:00,41.96,41.96,41.89,41.9,50488.0,39.4075,39.4075,39.3418,39.3512,50488.0
2018-10-19 11:20:00,41.9,41.9,41.82,41.82,147076.0,39.3512,39.3512,39.2761,39.2761,147076.0
2018-10-19 11:30:00,41.81,41.82,41.72,41.75,91900.0,39.2667,39.2761,39.1821,39.2103,91900.0
2018-10-19 11:40:00,41.74,41.77,41.7,41.74,286508.0,39.2009,39.2291,39.1634,39.2009,286508.0
2018-10-19 11:50:00,41.74,41.8,41.66,41.78,140992.0,39.2009,39.2573,39.1258,39.2385,140992.0
2018-10-19 12:00:00,41.79,41.8,41.72,41.73,44812.0,39.2479,39.2573,39.1821,39.1915,44812.0
2018-10-19 12:10:00,41.74,41.74,41.62,41.63,167644.0,39.2009,39.2009,39.0882,39.0976,167644.0
2018-10-19 12:20:00,41.62,41.63,41.48,41.54,110500.0,39.0882,39.0976,38.9567,39.0131,110500.0
2018-10-19 12:30:00,41.51,41.53,41.43,41.46,64180.0,38.9849,39.0037,38.9098,38.938,64180.0
2018-10-19 12:40:00,41.44,41.56,41.41,41.51,128088.0,38.9192,39.0319,38.891,38.9849,128088.0
2018-10-19 12:50:00,41.55,41.63,41.49,41.61,137552.0,39.0225,39.0976,38.9661,39.0788,137552.0
2018-10-19 13:00:00,41.58,41.59,41.47,41.51,92072.0,39.0507,39.0601,38.9474,38.9849,92072.0
2018-10-19 13:10:00,41.53,41.69,41.52,41.65,109612.0,39.0037,39.154,38.9943,39.1164,109612.0
2018-10-19 13:20:00,41.64,41.7,41.62,41.7,90648.0,39.107,39.1634,39.0882,39.1634,90648.0
2018-10-19 13:30:00,41.67,41.71,41.65,41.65,145048.0,39.1352,39.1728,39.1164,39.1164,145048.0
2018-10-19 13:40:00,41.65,41.68,41.6,41.62,161872.0,39.1164,39.1446,39.0694,39.0882,161872.0
2018-10-19 13:50:00,41.62,41.63,41.55,41.56,35824.0,39.0882,39.0976,39.0225,39.0319,35824.0
2018-10-19 14:00:00,41.56,41.56,41.36,41.44,309144.0,39.0319,39.0319,38.844,38.9192,309144.0
2018-10-19 14:10:00,41.43,41.49,41.41,41.45,121056.0,38.9098,38.9661,38.891,38.9286,121056.0
2018-10-19 14:20:00,41.43,41.56,41.41,41.51,117424.0,38.9098,39.0319,38.891,38.9849,117424.0
2018-10-19 14:30:00,41.52,41.57,41.48,41.53,98452.0,38.9943,39.0413,38.9567,39.0037,98452.0
2018-10-19 14:40:00,41.52,41.58,41.48,41.58,98880.0,38.9943,39.0507,38.9567,39.0507,98880.0
2018-10-19 14:50:00,41.58,41.6,41.5,41.52,61828.0,39.0507,39.0694,38.9755,38.9943,61828.0
2018-10-19 15:00:00,41.51,41.53,41.45,41.48,111508.0,38.9849,39.0037,38.9286,38.9567,111508.0
2018-10-19 15:10:00,41.48,41.53,41.43,41.53,103064.0,38.9567,39.0037,38.9098,39.0037,103064.0
2018-10-19 15:20:00,41.52,41.62,41.47,41.6,199136.0,38.9943,39.0882,38.9474,39.0694,199136.0
2018-10-19 15:30:00,41.6,41.63,41.56,41.56,118632.0,39.0694,39.0976,39.0319,39.0319,118632.0
2018-10-19 15:40:00,41.56,41.63,41.55,41.6,160616.0,39.0319,39.0976,39.0225,39.0694,160616.0
2018-10-19 15:50:00,41.59,41.63,41.47,41.48,671664.0,39.0601,39.0976,38.9474,38.9567,671664.0
2018-10-22 09:30:00,41.62,41.73,41.55,41.55,129260.0,39.0882,39.1915,39.0225,39.0225,129260.0
2018-10-22 09:40:00,41.56,41.6,41.52,41.6,38656.0,39.0319,39.0694,38.9943,39.0694,38656.0
2018-10-22 09:50:00,41.56,41.56,41.33,41.39,210644.0,39.0319,39.0319,38.8159,38.8722,210644.0
2018-10-22 10:00:00,41.37,41.41,41.31,41.37,139704.0,38.8534,38.891,38.7971,38.8534,139704.0
2018-10-22 10:10:00,41.36,41.45,41.33,41.36,201300.0,38.844,38.9286,38.8159,38.844,201300.0
2018-10-22 10:20:00,41.36,41.38,41.3,41.35,300208.0,38.844,38.8628,38.7877,38.8347,300208.0
2018-10-22 10:30:00,41.33,41.5,41.3,41.48,163936.0,38.8159,38.9755,38.7877,38.9567,163936.0
2018-10-22 10:40:00,41.49,41.71,41.48,41.7,213240.0,38.9661,39.1728,38.9567,39.1634,213240.0
2018-10-22 10:50:00,41.7,41.77,41.69,41.7,96984.0,39.1634,39.2291,39.154,39.1634,96984.0
2018-10-22 11:00:00,41.69,41.72,41.63,41.65,73280.0,39.154,39.1821,39.0976,39.1164,73280.0
2018-10-22 11:10:00,41.63,41.66,41.58,41.66,55080.0,39.0976,39.1258,39.0507,39.1258,55080.0
2018-10-22 11:20:00,41.66,41.74,41.61,41.63,163300.0,39.1258,39.2009,39.0788,39.0976,163300.0
2018-10-22 11:30:00,41.63,41.64,41.56,41.57,56328.0,39.0976,39.107,39.0319,39.0413,56328.0
2018-10-22 11:40:00,41.55,41.6,41.51,41.57,41072.0,39.0225,39.0694,38.9849,39.0413,41072.0
2018-10-22 11:50:00,41.58,41.58,41.47,41.5,25296.0,39.0507,39.0507,38.9474,38.9755,25296.0
2018-10-22 12:00:00,41.51,41.61,41.49,41.56,63564.0,38.9849,39.0788,38.9661,39.0319,63564.0
2018-10-22 12:10:00,41.51,41.53,41.43,41.45,109696.0,38.9849,39.0037,38.9098,38.9286,109696.0
2018-10-22 12:20:00,41.47,41.47,41.4,41.47,109024.0,38.9474,38.9474,38.8816,38.9474,109024.0
2018-10-22 12:30:00,41.48,41.53,41.46,41.51,61872.0,38.9567,39.0037,38.938,38.9849,61872.0
2018-10-22 12:40:00,41.52,41.58,41.52,41.54,103808.0,38.9943,39.0507,38.9943,39.0131,103808.0
2018-10-22 12:50:00,41.52,41.6,41.52,41.57,151016.0,38.9943,39.0694,38.9943,39.0413,151016.0
2018-10-22 13:00:00,41.57,41.65,41.54,41.63,31232.0,39.0413,39.1164,39.0131,39.0976,31232.0
2018-10-22 13:10:00,41.63,41.65,41.6,41.62,17004.0,39.0976,39.1164,39.0694,39.0882,17004.0
2018-10-22 13:20:00,41.62,41.62,41.51,41.54,99280.0,39.0882,39.0882,38.9849,39.0131,99280.0
2018-10-22 13:30:00,41.54,41.59,41.53,41.56,27492.0,39.0131,39.0601,39.0037,39.0319,27492.0
2018-10-22 13:40:00,41.58,41.62,41.52,41.52,95660.0,39.0507,39.0882,38.9943,38.9943,95660.0
2018-10-22 13:50:00,41.52,41.52,41.48,41.49,75448.0,38.9943,38.9943,38.9567,38.9661,75448.0
2018-10-22 14:00:00,41.48,41.55,41.48,41.51,41152.0,38.9567,39.0225,38.9567,38.9849,41152.0
2018-10-22 14:10:00,41.56,41.56,41.49,41.51,22320.0,39.0319,39.0319,38.9661,38.9849,22320.0
2018-10-22 14:20:00,41.51,41.54,41.49,41.49,23620.0,38.9849,39.0131,38.9661,38.9661,23620.0
2018-10-22 14:30:00,41.48,41.56,41.48,41.54,57472.0,38.9567,39.0319,38.9567,39.0131,57472.0
2018-10-22 14:40:00,41.55,41.61,41.5,41.59,78696.0,39.0225,39.0788,38.9755,39.0601,78696.0
2018-10-22 14:50:00,41.6,41.6,41.55,41.57,62084.0,39.0694,39.0694,39.0225,39.0413,62084.0
2018-10-22 15:00:00,41.55,41.68,41.55,41.63,91772.0,39.0225,39.1446,39.0225,39.0976,91772.0
2018-10-22 15:10:00,41.64,41.68,41.6,41.6,89832.0,39.107,39.1446,39.0694,39.0694,89832.0
2018-10-22 15:20:00,41.6,41.63,41.59,41.61,42188.0,39.0694,39.0976,39.0601,39.0788,42188.0
2018-10-22 15:30:00,41.63,41.7,41.61,41.61,89240.0,39.0976,39.1634,39.0788,39.0788,89240.0
2018-10-22 15:40:00,41.6,41.61,41.56,41.58,57564.0,39.0694,39.0788,39.0319,39.0507,57564.0
2018-10-22 15:50:00,41.57,41.6,41.5,41.51,283072.0,39.0413,39.0694,38.9755,38.9849,283072.0
2018-10-23 09:30:00,40.75,40.9,40.69,40.82,285000.0,38.2711,38.412,38.2148,38.3369,285000.0
2018-10-23 09:40:00,40.79,40.92,40.76,40.89,329224.0,38.3087,38.4308,38.2805,38.4026,329224.0
2018-10-23 09:50:00,40.85,40.87,40.74,40.74,178968.0,38.3651,38.3838,38.2618,38.2618,178968.0
2018-10-23 10:00:00,40.74,40.78,40.51,40.57,366532.0,38.2618,38.2993,38.0457,38.1021,366532.0
2018-10-23 10:10:00,40.57,40.6,40.41,40.48,273076.0,38.1021,38.1303,37.9518,38.0176,273076.0
2018-10-23 10:20:00,40.49,40.61,40.43,40.56,285924.0,38.027,38.1397,37.9706,38.0927,285924.0
2018-10-23 10:30:00,40.56,40.57,40.46,40.55,143252.0,38.0927,38.1021,37.9988,38.0833,143252.0
2018-10-23 10:40:00,40.56,40.68,40.52,40.67,202956.0,38.0927,38.2054,38.0551,38.196,202956.0
2018-10-23 10:50:00,40.65,40.71,40.59,40.61,70464.0,38.1772,38.2336,38.1209,38.1397,70464.0
2018-10-23 11:00:00,40.6,40.67,40.53,40.63,71184.0,38.1303,38.196,38.0645,38.1584,71184.0
2018-10-23 11:10:00,40.63,40.74,40.63,40.74,134864.0,38.1584,38.2618,38.1584,38.2618,134864.0
2018-10-23 11:20:00,40.74,40.81,40.73,40.77,51884.0,38.2618,38.3275,38.2524,38.2899,51884.0
2018-10-23 11:30:00,40.77,40.77,40.68,40.68,42928.0,38.2899,38.2899,38.2054,38.2054,42928.0
2018-10-23 11:40:00,40.69,40.74,40.65,40.69,93832.0,38.2148,38.2618,38.1772,38.2148,93832.0
2018-10-23 11:50:00,40.69,40.69,40.6,40.6,54072.0,38.2148,38.2148,38.1303,38.1303,54072.0
2018-10-23 12:00:00,40.6,40.8,40.59,40.8,163796.0,38.1303,38.3181,38.1209,38.3181,163796.0
2018-10-23 12:10:00,40.81,40.83,40.77,40.81,58728.0,38.3275,38.3463,38.2899,38.3275,58728.0
2018-10-23 12:20:00,40.82,40.89,40.8,40.89,155176.0,38.3369,38.4026,38.3181,38.4026,155176.0
2018-10-23 12:30:00,40.92,40.96,40.91,40.94,23972.0,38.4308,38.4684,38.4214,38.4496,23972.0
2018-10-23 12:40:00,40.95,41.03,40.95,40.98,124360.0,38.459,38.5341,38.459,38.4872,124360.0
2018-10-23 12:50:00,40.99,41.01,40.92,40.92,45020.0,38.4966,38.5153,38.4308,38.4308,45020.0
2018-10-23 13:00:00,40.91,41.16,40.9,41.13,137504.0,38.4214,38.6562,38.412,38.628,137504.0
2018-10-23 13:10:00,41.13,41.14,41.04,41.08,145368.0,38.628,38.6374,38.5435,38.5811,145368.0
2018-10-23 13:20:00,41.05,41.17,41.04,41.09,98016.0,38.5529,38.6656,38.5435,38.5905,98016.0
2018-10-23 13:30:00,41.1,41.15,41.01,41.01,204664.0,38.5999,38.6468,38.5153,38.5153,204664.0
2018-10-23 13:40:00,41.05,41.06,40.96,40.96,104792.0,38.5529,38.5623,38.4684,38.4684,104792.0
2018-10-23 13:50:00,41.0,41.06,40.95,40.98,67984.0,38.5059,38.5623,38.459,38.4872,67984.0
2018-10-23 14:00:00,40.99,41.09,40.97,41.07,180872.0,38.4966,38.5905,38.4778,38.5717,180872.0
2018-10-23 14:10:00,41.07,41.3,41.07,41.29,279588.0,38.5717,38.7877,38.5717,38.7783,279588.0
2018-10-23 14:20:00,41.29,41.33,41.24,41.27,114644.0,38.7783,38.8159,38.7313,38.7595,114644.0
2018-10-23 14:30:00,41.28,41.36,41.27,41.34,61916.0,38.7689,38.844,38.7595,38.8253,61916.0
2018-10-23 14:40:00,41.37,41.39,41.32,41.35,62656.0,38.8534,38.8722,38.8065,38.8347,62656.0
2018-10-23 14:50:00,41.38,41.44,41.34,41.4,90904.0,38.8628,38.9192,38.8253,38.8816,90904.0
2018-10-23 15:00:00,41.43,41.46,41.37,41.43,63296.0,38.9098,38.938,38.8534,38.9098,63296.0
2018-10-23 15:10:00,41.41,41.44,41.36,41.39,71424.0,38.891,38.9192,38.844,38.8722,71424.0
2018-10-23 15:20:00,41.4,41.49,41.4,41.41,131672.0,38.8816,38.9661,38.8816,38.891,131672.0
2018-10-23 15:30:00,41.39,41.45,41.33,41.34,94868.0,38.8722,38.9286,38.8159,38.8253,94868.0
2018-10-23 15:40:00,41.35,41.38,41.3,41.34,151396.0,38.8347,38.8628,38.7877,38.8253,151396.0
2018-10-23 15:50:00,41.33,41.36,41.25,41.3,496116.0,38.8159,38.844,38.7407,38.7877,496116.0
2018-10-24 09:30:00,41.29,41.33,41.18,41.32,121704.0,38.7783,38.8159,38.675,38.8065,121704.0
2018-10-24 09:40:00,41.27,41.37,41.18,41.18,150384.0,38.7595,38.8534,38.675,38.675,150384.0
2018-10-24 09:50:00,41.19,41.23,41.15,41.22,81428.0,38.6844,38.722,38.6468,38.7126,81428.0
2018-10-24 10:00:00,41.15,41.23,41.1,41.22,165888.0,38.6468,38.722,38.5999,38.7126,165888.0
2018-10-24 10:10:00,41.24,41.26,41.1,41.13,39648.0,38.7313,38.7501,38.5999,38.628,39648.0
2018-10-24 10:20:00,41.11,41.17,41.09,41.1,149976.0,38.6093,38.6656,38.5905,38.5999,149976.0
2018-10-24 10:30:00,41.07,41.18,41.06,41.11,100068.0,38.5717,38.675,38.5623,38.6093,100068.0
2018-10-24 10:40:00,41.12,41.15,41.06,41.09,36528.0,38.6186,38.6468,38.5623,38.5905,36528.0
2018-10-24 10:50:00,41.1,41.12,41.04,41.04,15252.0,38.5999,38.6186,38.5435,38.5435,15252.0
2018-10-24 11:00:00,41.04,41.04,40.76,40.76,153660.0,38.5435,38.5435,38.2805,38.2805,153660.0
2018-10-24 11:10:00,40.77,40.85,40.77,40.79,100892.0,38.2899,38.3651,38.2899,38.3087,100892.0
2018-10-24 11:20:00,40.79,40.86,40.73,40.74,211076.0,38.3087,38.3745,38.2524,38.2618,211076.0
2018-10-24 11:30:00,40.74,40.79,40.68,40.78,70648.0,38.2618,38.3087,38.2054,38.2993,70648.0
2018-10-24 11:40:00,40.77,40.95,40.75,40.92,120320.0,38.2899,38.459,38.2711,38.4308,120320.0
2018-10-24 11:50:00,40.9,41.09,40.87,41.03,101308.0,38.412,38.5905,38.3838,38.5341,101308.0
2018-10-24 12:00:00,41.04,41.05,40.96,40.96,175684.0,38.5435,38.5529,38.4684,38.4684,175684.0
2018-10-24 12:10:00,40.97,41.02,40.92,40.93,37708.0,38.4778,38.5247,38.4308,38.4402,37708.0
2018-10-24 12:20:00,40.93,40.94,40.88,40.93,57488.0,38.4402,38.4496,38.3932,38.4402,57488.0
2018-10-24 12:30:00,40.93,40.94,40.8,40.82,57508.0,38.4402,38.4496,38.3181,38.3369,57508.0
2018-10-24 12:40:00,40.81,40.82,40.76,40.8,30684.0,38.3275,38.3369,38.2805,38.3181,30684.0
2018-10-24 12:50:00,40.79,40.91,40.77,40.89,35852.0,38.3087,38.4214,38.2899,38.4026,35852.0
2018-10-24 13:00:00,40.84,40.85,40.62,40.62,68320.0,38.3557,38.3651,38.1491,38.1491,68320.0
2018-10-24 13:10:00,40.64,40.76,40.59,40.75,113388.0,38.1678,38.2805,38.1209,38.2711,113388.0
2018-10-24 13:20:00,40.74,40.74,40.63,40.65,98136.0,38.2618,38.2618,38.1584,38.1772,98136.0
2018-10-24 13:30:00,40.66,40.7,40.55,40.59,127964.0,38.1866,38.2242,38.0833,38.1209,127964.0
2018-10-24 13:40:00,40.59,40.71,40.58,40.67,189180.0,38.1209,38.2336,38.1115,38.196,189180.0
2018-10-24 13:50:00,40.68,40.72,40.55,40.58,174112.0,38.2054,38.243,38.0833,38.1115,174112.0
2018-10-24 14:00:00,40.57,40.58,40.44,40.46,82428.0,38.1021,38.1115,37.98,37.9988,82428.0
2018-10-24 14:10:00,40.5,40.57,40.47,40.55,87048.0,38.0364,38.1021,38.0082,38.0833,87048.0
2018-10-24 14:20:00,40.56,40.71,40.52,40.67,211180.0,38.0927,38.2336,38.0551,38.196,211180.0
2018-10-24 14:30:00,40.69,40.73,40.65,40.69,101968.0,38.2148,38.2524,38.1772,38.2148,101968.0
2018-10-24 14:40:00,40.68,40.7,40.49,40.52,171756.0,38.2054,38.2242,38.027,38.0551,171756.0
2018-10-24 14:50:00,40.52,40.56,40.47,40.54,63352.0,38.0551,38.0927,38.0082,38.0739,63352.0
2018-10-24 15:00:00,40.5,40.5,40.33,40.39,172008.0,38.0364,38.0364,37.8767,37.933,172008.0
2018-10-24 15:10:00,40.38,40.46,40.35,40.36,66732.0,37.9237,37.9988,37.8955,37.9049,66732.0
2018-10-24 15:20:00,40.35,40.36,40.18,40.18,213336.0,37.8955,37.9049,37.7358,37.7358,213336.0
2018-10-24 15:30:00,40.18,40.26,40.13,40.24,448144.0,37.7358,37.811,37.6889,37.7922,448144.0
2018-10-24 15:40:00,40.22,40.27,40.05,40.06,280180.0,37.7734,37.8203,37.6137,37.6231,280180.0
2018-10-24 15:50:00,40.06,40.08,39.75,39.82,549488.0,37.6231,37.6419,37.332,37.3977,549488.0
2018-10-25 09:30:00,40.2,40.26,40.08,40.13,246932.0,37.7546,37.811,37.6419,37.6889,246932.0
2018-10-25 09:40:00,40.13,40.32,40.0,40.31,55240.0,37.6889,37.8673,37.5668,37.8579,55240.0
2018-10-25 09:50:00,40.32,40.44,40.32,40.43,139656.0,37.8673,37.98,37.8673,37.9706,139656.0
2018-10-25 10:00:00,40.43,40.61,40.43,40.52,23684.0,37.9706,38.1397,37.9706,38.0551,23684.0
2018-10-25 10:10:00,40.54,40.54,40.37,40.37,79180.0,38.0739,38.0739,37.9143,37.9143,79180.0
2018-10-25 10:20:00,40.37,40.51,40.34,40.49,151556.0,37.9143,38.0457,37.8861,38.027,151556.0
2018-10-25 10:30:00,40.53,40.6,40.49,40.52,39112.0,38.0645,38.1303,38.027,38.0551,39112.0
2018-10-25 10:40:00,40.55,40.67,40.54,40.58,140824.0,38.0833,38.196,38.0739,38.1115,140824.0
2018-10-25 10:50:00,40.6,40.63,40.53,40.53,67792.0,38.1303,38.1584,38.0645,38.0645,67792.0
2018-10-25 11:00:00,40.53,40.58,40.44,40.49,112424.0,38.0645,38.1115,37.98,38.027,112424.0
2018-10-25 11:10:00,40.48,40.58,40.45,40.58,95312.0,38.0176,38.1115,37.9894,38.1115,95312.0
2018-10-25 11:20:00,40.6,40.73,40.6,40.69,95324.0,38.1303,38.2524,38.1303,38.2148,95324.0
2018-10-25 11:30:00,40.71,40.73,40.67,40.67,61588.0,38.2336,38.2524,38.196,38.196,61588.0
2018-10-25 11:40:00,40.66,40.68,40.62,40.68,52648.0,38.1866,38.2054,38.1491,38.2054,52648.0
2018-10-25 11:50:00,40.7,40.75,40.69,40.69,83348.0,38.2242,38.2711,38.2148,38.2148,83348.0
2018-10-25 12:00:00,40.67,40.68,40.6,40.67,48320.0,38.196,38.2054,38.1303,38.196,48320.0
2018-10-25 12:10:00,40.68,40.68,40.53,40.54,101364.0,38.2054,38.2054,38.0645,38.0739,101364.0
2018-10-25 12:20:00,40.54,40.61,40.52,40.59,73572.0,38.0739,38.1397,38.0551,38.1209,73572.0
2018-10-25 12:30:00,40.58,40.67,40.58,40.66,25996.0,38.1115,38.196,38.1115,38.1866,25996.0
2018-10-25 12:40:00,40.68,40.72,40.6,40.7,109984.0,38.2054,38.243,38.1303,38.2242,109984.0
2018-10-25 12:50:00,40.7,40.73,40.67,40.67,25000.0,38.2242,38.2524,38.196,38.196,25000.0
2018-10-25 13:00:00,40.69,40.7,40.58,40.59,40768.0,38.2148,38.2242,38.1115,38.1209,40768.0
2018-10-25 13:10:00,40.58,40.6,40.56,40.56,40268.0,38.1115,38.1303,38.0927,38.0927,40268.0
2018-10-25 13:20:00,40.56,40.68,40.56,40.66,113908.0,38.0927,38.2054,38.0927,38.1866,113908.0
2018-10-25 13:30:00,40.66,40.78,40.63,40.76,76024.0,38.1866,38.2993,38.1584,38.2805,76024.0
2018-10-25 13:40:00,40.76,40.79,40.75,40.78,55124.0,38.2805,38.3087,38.2711,38.2993,55124.0
2018-10-25 13:50:00,40.79,40.79,40.73,40.75,37096.0,38.3087,38.3087,38.2524,38.2711,37096.0
2018-10-25 14:00:00,40.74,40.83,40.7,40.83,26440.0,38.2618,38.3463,38.2242,38.3463,26440.0
2018-10-25 14:10:00,40.84,40.88,40.8,40.82,30776.0,38.3557,38.3932,38.3181,38.3369,30776.0
2018-10-25 14:20:00,40.82,40.92,40.8,40.91,95556.0,38.3369,38.4308,38.3181,38.4214,95556.0
2018-10-25 14:30:00,40.9,41.0,40.89,40.98,35640.0,38.412,38.5059,38.4026,38.4872,35640.0
2018-10-25 14:40:00,40.98,41.07,40.98,41.04,37140.0,38.4872,38.5717,38.4872,38.5435,37140.0
2018-10-25 14:50:00,41.05,41.05,40.99,40.99,44568.0,38.5529,38.5529,38.4966,38.4966,44568.0
2018-10-25 15:00:00,41.0,41.02,40.96,40.96,61004.0,38.5059,38.5247,38.4684,38.4684,61004.0
2018-10-25 15:10:00,40.97,41.08,40.97,41.05,58940.0,38.4778,38.5811,38.4778,38.5529,58940.0
2018-10-25 15:20:00,41.06,41.06,40.97,41.02,150064.0,38.5623,38.5623,38.4778,38.5247,150064.0
2018-10-25 15:30:00,41.02,41.06,40.91,40.92,151072.0,38.5247,38.5623,38.4214,38.4308,151072.0
2018-10-25 15:40:00,40.93,40.96,40.84,40.92,208808.0,38.4402,38.4684,38.3557,38.4308,208808.0
2018-10-25 15:50:00,40.91,40.91,40.76,40.84,552792.0,38.4214,38.4214,38.2805,38.3557,552792.0
2018-10-26 09:30:00,39.97,40.07,39.83,40.01,196036.0,37.5386,37.6325,37.4071,37.5762,196036.0
2018-10-26 09:40:00,40.02,40.21,40.02,40.21,132164.0,37.5856,37.764,37.5856,37.764,132164.0
2018-10-26 09:50:00,40.19,40.19,40.02,40.06,352668.0,37.7452,37.7452,37.5856,37.6231,352668.0
2018-10-26 10:00:00,40.04,40.04,39.64,39.72,382388.0,37.6043,37.6043,37.2287,37.3038,382388.0
2018-10-26 10:10:00,39.76,39.84,39.71,39.84,142252.0,37.3414,37.4165,37.2944,37.4165,142252.0
2018-10-26 10:20:00,39.83,39.95,39.77,39.78,148912.0,37.4071,37.5198,37.3508,37.3602,148912.0
2018-10-26 10:30:00,39.77,39.77,39.58,39.63,333392.0,37.3508,37.3508,37.1723,37.2193,333392.0
2018-10-26 10:40:00,39.63,39.69,39.51,39.58,399028.0,37.2193,37.2756,37.1066,37.1723,399028.0
2018-10-26 10:50:00,39.59,39.65,39.42,39.47,289308.0,37.1817,37.2381,37.0221,37.069,289308.0
2018-10-26 11:00:00,39.44,39.66,39.44,39.59,165016.0,37.0408,37.2475,37.0408,37.1817,165016.0
2018-10-26 11:10:00,39.59,39.74,39.57,39.72,643732.0,37.1817,37.3226,37.1629,37.3038,643732.0
2018-10-26 11:20:00,39.75,39.94,39.71,39.91,187040.0,37.332,37.5104,37.2944,37.4822,187040.0
2018-10-26 11:30:00,39.9,40.06,39.9,39.91,122492.0,37.4729,37.6231,37.4729,37.4822,122492.0
2018-10-26 11:40:00,39.95,39.97,39.84,39.89,104392.0,37.5198,37.5386,37.4165,37.4635,104392.0
2018-10-26 11:50:00,39.89,40.05,39.89,39.99,116948.0,37.4635,37.6137,37.4635,37.5574,116948.0
2018-10-26 12:00:00,39.96,40.14,39.96,40.11,262100.0,37.5292,37.6983,37.5292,37.6701,262100.0
2018-10-26 12:10:00,40.11,40.12,40.01,40.1,393444.0,37.6701,37.6795,37.5762,37.6607,393444.0
2018-10-26 12:20:00,40.13,40.21,40.11,40.16,116636.0,37.6889,37.764,37.6701,37.717,116636.0
2018-10-26 12:30:00,40.16,40.26,40.13,40.22,83156.0,37.717,37.811,37.6889,37.7734,83156.0
2018-10-26 12:40:00,40.22,40.48,40.21,40.48,227540.0,37.7734,38.0176,37.764,38.0176,227540.0
2018-10-26 12:50:00,40.48,40.5,40.35,40.37,96404.0,38.0176,38.0364,37.8955,37.9143,96404.0
2018-10-26 13:00:00,40.38,40.57,40.38,40.48,133600.0,37.9237,38.1021,37.9237,38.0176,133600.0
2018-10-26 13:10:00,40.49,40.54,40.44,40.45,137260.0,38.027,38.0739,37.98,37.9894,137260.0
2018-10-26 13:20:00,40.48,40.48,40.29,40.3,36692.0,38.0176,38.0176,37.8391,37.8485,36692.0
2018-10-26 13:30:00,40.29,40.29,40.09,40.12,59744.0,37.8391,37.8391,37.6513,37.6795,59744.0
2018-10-26 13:40:00,40.12,40.27,40.12,40.25,83808.0,37.6795,37.8203,37.6795,37.8016,83808.0
2018-10-26 13:50:00,40.23,40.35,40.21,40.3,98540.0,37.7828,37.8955,37.764,37.8485,98540.0
2018-10-26 14:00:00,40.32,40.32,40.08,40.13,86096.0,37.8673,37.8673,37.6419,37.6889,86096.0
2018-10-26 14:10:00,40.13,40.18,40.04,40.09,126932.0,37.6889,37.7358,37.6043,37.6513,126932.0
2018-10-26 14:20:00,40.1,40.22,40.02,40.17,145332.0,37.6607,37.7734,37.5856,37.7264,145332.0
2018-10-26 14:30:00,40.15,40.24,40.13,40.17,110848.0,37.7076,37.7922,37.6889,37.7264,110848.0
2018-10-26 14:40:00,40.17,40.2,39.97,39.98,175648.0,37.7264,37.7546,37.5386,37.548,175648.0
2018-10-26 14:50:00,39.99,40.01,39.81,39.85,96740.0,37.5574,37.5762,37.3883,37.4259,96740.0
2018-10-26 15:00:00,39.84,39.88,39.73,39.83,176932.0,37.4165,37.4541,37.3132,37.4071,176932.0
2018-10-26 15:10:00,39.88,39.92,39.72,39.91,139404.0,37.4541,37.4916,37.3038,37.4822,139404.0
2018-10-26 15:20:00,39.91,40.04,39.89,39.95,160100.0,37.4822,37.6043,37.4635,37.5198,160100.0
2018-10-26 15:30:00,39.94,40.03,39.79,39.96,228716.0,37.5104,37.5949,37.3695,37.5292,228716.0
2018-10-26 15:40:00,39.94,40.08,39.8,40.01,333232.0,37.5104,37.6419,37.3789,37.5762,333232.0
2018-10-26 15:50:00,40.04,40.18,39.84,39.97,437680.0,37.6043,37.7358,37.4165,37.5386,437680.0
2018-10-29 09:30:00,40.54,40.62,40.51,40.52,76768.0,38.0739,38.1491,38.0457,38.0551,76768.0
2018-10-29 09:40:00,40.51,40.58,40.45,40.53,139544.0,38.0457,38.1115,37.9894,38.0645,139544.0
2018-10-29 09:50:00,40.49,40.53,40.43,40.53,69752.0,38.027,38.0645,37.9706,38.0645,69752.0
2018-10-29 10:00:00,40.58,40.73,40.57,40.68,124948.0,38.1115,38.2524,38.1021,38.2054,124948.0
2018-10-29 10:10:00,40.68,40.68,40.6,40.63,58700.0,38.2054,38.2054,38.1303,38.1584,58700.0
2018-10-29 10:20:00,40.64,40.66,40.61,40.63,32024.0,38.1678,38.1866,38.1397,38.1584,32024.0
2018-10-29 10:30:00,40.59,40.62,40.45,40.48,45696.0,38.1209,38.1491,37.9894,38.0176,45696.0
2018-10-29 10:40:00,40.47,40.52,40.39,40.44,74140.0,38.0082,38.0551,37.933,37.98,74140.0
2018-10-29 10:50:00,40.44,40.52,40.44,40.46,87088.0,37.98,38.0551,37.98,37.9988,87088.0
2018-10-29 11:00:00,40.48,40.5,40.4,40.4,41504.0,38.0176,38.0364,37.9424,37.9424,41504.0
2018-10-29 11:10:00,40.39,40.4,40.23,40.23,175168.0,37.933,37.9424,37.7828,37.7828,175168.0
2018-10-29 11:20:00,40.22,40.32,40.22,40.32,432820.0,37.7734,37.8673,37.7734,37.8673,432820.0
2018-10-29 11:30:00,40.32,40.33,40.22,40.3,102984.0,37.8673,37.8767,37.7734,37.8485,102984.0
2018-10-29 11:40:00,40.3,40.38,40.3,40.35,82960.0,37.8485,37.9237,37.8485,37.8955,82960.0
2018-10-29 11:50:00,40.36,40.36,40.12,40.12,96352.0,37.9049,37.9049,37.6795,37.6795,96352.0
2018-10-29 12:00:00,40.12,40.15,40.02,40.02,189428.0,37.6795,37.7076,37.5856,37.5856,189428.0
2018-10-29 12:10:00,40.02,40.08,39.98,40.0,202752.0,37.5856,37.6419,37.548,37.5668,202752.0
2018-10-29 12:20:00,40.04,40.04,39.85,39.91,287812.0,37.6043,37.6043,37.4259,37.4822,287812.0
2018-10-29 12:30:00,39.91,40.01,39.85,39.96,193928.0,37.4822,37.5762,37.4259,37.5292,193928.0
2018-10-29 12:40:00,39.99,40.1,39.99,40.01,140684.0,37.5574,37.6607,37.5574,37.5762,140684.0
2018-10-29 12:50:00,40.01,40.04,39.89,39.96,121464.0,37.5762,37.6043,37.4635,37.5292,121464.0
2018-10-29 13:00:00,39.95,40.16,39.95,40.15,247096.0,37.5198,37.717,37.5198,37.7076,247096.0
2018-10-29 13:10:00,40.15,40.16,40.02,40.04,68836.0,37.7076,37.717,37.5856,37.6043,68836.0
2018-10-29 13:20:00,40.05,40.07,39.96,39.96,50812.0,37.6137,37.6325,37.5292,37.5292,50812.0
2018-10-29 13:30:00,39.96,40.11,39.96,40.06,132840.0,37.5292,37.6701,37.5292,37.6231,132840.0
2018-10-29 13:40:00,40.05,40.11,39.98,40.04,109280.0,37.6137,37.6701,37.548,37.6043,109280.0
2018-10-29 13:50:00,40.03,40.13,40.01,40.01,154032.0,37.5949,37.6889,37.5762,37.5762,154032.0
2018-10-29 14:00:00,39.99,39.99,39.9,39.92,111016.0,37.5574,37.5574,37.4729,37.4916,111016.0
2018-10-29 14:10:00,39.92,39.92,39.7,39.77,421464.0,37.4916,37.4916,37.285,37.3508,421464.0
2018-10-29 14:20:00,39.77,39.79,39.69,39.7,223868.0,37.3508,37.3695,37.2756,37.285,223868.0
2018-10-29 14:30:00,39.69,39.71,39.6,39.62,144208.0,37.2756,37.2944,37.1911,37.2099,144208.0
2018-10-29 14:40:00,39.63,39.79,39.63,39.64,165112.0,37.2193,37.3695,37.2193,37.2287,165112.0
2018-10-29 14:50:00,39.63,39.65,39.52,39.57,307960.0,37.2193,37.2381,37.116,37.1629,307960.0
2018-10-29 15:00:00,39.59,39.59,39.34,39.38,412840.0,37.1817,37.1817,36.9469,36.9845,412840.0
2018-10-29 15:10:00,39.38,39.41,39.16,39.3,748444.0,36.9845,37.0127,36.7779,36.9094,748444.0
2018-10-29 15:20:00,39.3,39.33,39.17,39.23,518624.0,36.9094,36.9375,36.7873,36.8436,518624.0
2018-10-29 15:30:00,39.2,39.24,39.03,39.08,763260.0,36.8154,36.853,36.6558,36.7027,763260.0
2018-10-29 15:40:00,39.06,39.24,38.77,39.15,1088304.0,36.684,36.853,36.4116,36.7685,1088304.0
2018-10-29 15:50:00,39.15,39.48,39.14,39.47,1208984.0,36.7685,37.0784,36.7591,37.069,1208984.0
2018-10-30 09:30:00,39.36,39.47,39.24,39.35,187504.0,36.9657,37.069,36.853,36.9563,187504.0
2018-10-30 09:40:00,39.37,39.55,39.37,39.49,96116.0,36.9751,37.1441,36.9751,37.0878,96116.0
2018-10-30 09:50:00,39.52,39.91,39.52,39.85,204304.0,37.116,37.4822,37.116,37.4259,204304.0
2018-10-30 10:00:00,39.85,39.85,39.72,39.72,131916.0,37.4259,37.4259,37.3038,37.3038,131916.0
2018-10-30 10:10:00,39.76,39.79,39.64,39.74,198356.0,37.3414,37.3695,37.2287,37.3226,198356.0
2018-10-30 10:20:00,39.77,39.85,39.72,39.73,118412.0,37.3508,37.4259,37.3038,37.3132,118412.0
2018-10-30 10:30:00,39.76,39.82,39.53,39.55,99556.0,37.3414,37.3977,37.1254,37.1441,99556.0
2018-10-30 10:40:00,39.54,39.59,39.43,39.59,75180.0,37.1348,37.1817,37.0314,37.1817,75180.0
2018-10-30 10:50:00,39.62,39.62,39.46,39.51,381900.0,37.2099,37.2099,37.0596,37.1066,381900.0
2018-10-30 11:00:00,39.52,39.71,39.44,39.68,105288.0,37.116,37.2944,37.0408,37.2662,105288.0
2018-10-30 11:10:00,39.66,39.67,39.51,39.65,69672.0,37.2475,37.2568,37.1066,37.2381,69672.0
2018-10-30 11:20:00,39.66,39.78,39.58,39.77,120484.0,37.2475,37.3602,37.1723,37.3508,120484.0
2018-10-30 11:30:00,39.77,39.87,39.75,39.82,57832.0,37.3508,37.4447,37.332,37.3977,57832.0
2018-10-30 11:40:00,39.8,39.93,39.74,39.92,47236.0,37.3789,37.501,37.3226,37.4916,47236.0
2018-10-30 11:50:00,39.93,39.94,39.71,39.73,169776.0,37.501,37.5104,37.2944,37.3132,169776.0
2018-10-30 12:00:00,39.75,39.84,39.69,39.75,56564.0,37.332,37.4165,37.2756,37.332,56564.0
2018-10-30 12:10:00,39.78,39.8,39.67,39.73,210368.0,37.3602,37.3789,37.2568,37.3132,210368.0
2018-10-30 12:20:00,39.73,39.79,39.69,39.76,71072.0,37.3132,37.3695,37.2756,37.3414,71072.0
2018-10-30 12:30:00,39.74,39.76,39.65,39.74,136464.0,37.3226,37.3414,37.2381,37.3226,136464.0
2018-10-30 12:40:00,39.74,39.8,39.69,39.79,76720.0,37.3226,37.3789,37.2756,37.3695,76720.0
2018-10-30 12:50:00,39.79,39.79,39.56,39.57,69620.0,37.3695,37.3695,37.1535,37.1629,69620.0
2018-10-30 13:00:00,39.53,39.61,39.53,39.57,249188.0,37.1254,37.2005,37.1254,37.1629,249188.0
2018-10-30 13:10:00,39.52,39.58,39.4,39.55,143532.0,37.116,37.1723,37.0033,37.1441,143532.0
2018-10-30 13:20:00,39.51,39.6,39.42,39.43,163596.0,37.1066,37.1911,37.0221,37.0314,163596.0
2018-10-30 13:30:00,39.43,39.44,39.31,39.39,46812.0,37.0314,37.0408,36.9187,36.9939,46812.0
2018-10-30 13:40:00,39.39,39.59,39.39,39.57,78056.0,36.9939,37.1817,36.9939,37.1629,78056.0
2018-10-30 13:50:00,39.56,39.64,39.5,39.63,80732.0,37.1535,37.2287,37.0972,37.2193,80732.0
2018-10-30 14:00:00,39.63,39.66,39.44,39.44,122928.0,37.2193,37.2475,37.0408,37.0408,122928.0
2018-10-30 14:10:00,39.43,39.53,39.42,39.47,102676.0,37.0314,37.1254,37.0221,37.069,102676.0
2018-10-30 14:20:00,39.48,39.6,39.47,39.51,179292.0,37.0784,37.1911,37.069,37.1066,179292.0
2018-10-30 14:30:00,39.48,39.6,39.45,39.53,77500.0,37.0784,37.1911,37.0502,37.1254,77500.0
2018-10-30 14:40:00,39.54,39.57,39.49,39.56,85284.0,37.1348,37.1629,37.0878,37.1535,85284.0
2018-10-30 14:50:00,39.56,39.82,39.56,39.78,213516.0,37.1535,37.3977,37.1535,37.3602,213516.0
2018-10-30 15:00:00,39.8,39.8,39.67,39.79,128864.0,37.3789,37.3789,37.2568,37.3695,128864.0
2018-10-30 15:10:00,39.79,39.92,39.78,39.84,196980.0,37.3695,37.4916,37.3602,37.4165,196980.0
2018-10-30 15:20:00,39.83,39.96,39.78,39.92,279192.0,37.4071,37.5292,37.3602,37.4916,279192.0
2018-10-30 15:30:00,39.93,39.98,39.87,39.88,279940.0,37.501,37.548,37.4447,37.4541,279940.0
2018-10-30 15:40:00,39.9,39.99,39.88,39.95,192916.0,37.4729,37.5574,37.4541,37.5198,192916.0
2018-10-30 15:50:00,39.97,40.09,39.97,40.04,388416.0,37.5386,37.6513,37.5386,37.6043,388416.0
2018-10-31 09:30:00,40.59,40.7,40.59,40.7,68216.0,38.1209,38.2242,38.1209,38.2242,68216.0
2018-10-31 09:40:00,40.68,40.81,40.68,40.77,92816.0,38.2054,38.3275,38.2054,38.2899,92816.0
2018-10-31 09:50:00,40.77,40.87,40.75,40.87,51624.0,38.2899,38.3838,38.2711,38.3838,51624.0
2018-10-31 10:00:00,40.86,40.92,40.83,40.86,69192.0,38.3745,38.4308,38.3463,38.3745,69192.0
2018-10-31 10:10:00,40.85,40.95,40.83,40.94,79376.0,38.3651,38.459,38.3463,38.4496,79376.0
2018-10-31 10:20:00,40.95,41.01,40.92,40.96,42372.0,38.459,38.5153,38.4308,38.4684,42372.0
2018-10-31 10:30:00,40.98,41.04,40.97,41.02,32816.0,38.4872,38.5435,38.4778,38.5247,32816.0
2018-10-31 10:40:00,40.98,41.01,40.85,40.86,87732.0,38.4872,38.5153,38.3651,38.3745,87732.0
2018-10-31 10:50:00,40.87,40.87,40.81,40.83,45896.0,38.3838,38.3838,38.3275,38.3463,45896.0
2018-10-31 11:00:00,40.84,40.85,40.73,40.76,66616.0,38.3557,38.3651,38.2524,38.2805,66616.0
2018-10-31 11:10:00,40.78,40.81,40.71,40.75,26880.0,38.2993,38.3275,38.2336,38.2711,26880.0
2018-10-31 11:20:00,40.78,40.92,40.78,40.88,43612.0,38.2993,38.4308,38.2993,38.3932,43612.0
2018-10-31 11:30:00,40.89,40.89,40.75,40.77,14188.0,38.4026,38.4026,38.2711,38.2899,14188.0
2018-10-31 11:40:00,40.81,40.83,40.65,40.69,61116.0,38.3275,38.3463,38.1772,38.2148,61116.0
2018-10-31 11:50:00,40.71,40.76,40.66,40.74,54916.0,38.2336,38.2805,38.1866,38.2618,54916.0
2018-10-31 12:00:00,40.74,40.75,40.59,40.66,41752.0,38.2618,38.2711,38.1209,38.1866,41752.0
2018-10-31 12:10:00,40.65,40.73,40.65,40.72,38424.0,38.1772,38.2524,38.1772,38.243,38424.0
2018-10-31 12:20:00,40.7,40.8,40.7,40.76,10400.0,38.2242,38.3181,38.2242,38.2805,10400.0
2018-10-31 12:30:00,40.74,40.81,40.72,40.81,52788.0,38.2618,38.3275,38.243,38.3275,52788.0
2018-10-31 12:40:00,40.81,40.87,40.78,40.82,58892.0,38.3275,38.3838,38.2993,38.3369,58892.0
2018-10-31 12:50:00,40.84,40.93,40.82,40.88,97072.0,38.3557,38.4402,38.3369,38.3932,97072.0
2018-10-31 13:00:00,40.89,40.91,40.87,40.89,22372.0,38.4026,38.4214,38.3838,38.4026,22372.0
2018-10-31 13:10:00,40.91,41.0,40.91,40.98,78668.0,38.4214,38.5059,38.4214,38.4872,78668.0
2018-10-31 13:20:00,41.0,41.04,40.93,40.93,51068.0,38.5059,38.5435,38.4402,38.4402,51068.0
2018-10-31 13:30:00,40.93,40.93,40.87,40.9,78544.0,38.4402,38.4402,38.3838,38.412,78544.0
2018-10-31 13:40:00,40.9,41.03,40.88,40.98,102440.0,38.412,38.5341,38.3932,38.4872,102440.0
2018-10-31 13:50:00,40.98,40.99,40.95,40.96,32572.0,38.4872,38.4966,38.459,38.4684,32572.0
2018-10-31 14:00:00,40.97,41.05,40.92,41.01,99356.0,38.4778,38.5529,38.4308,38.5153,99356.0
2018-10-31 14:10:00,41.04,41.1,41.03,41.07,45320.0,38.5435,38.5999,38.5341,38.5717,45320.0
2018-10-31 14:20:00,41.07,41.07,41.01,41.05,68088.0,38.5717,38.5717,38.5153,38.5529,68088.0
2018-10-31 14:30:00,41.05,41.05,40.97,41.0,116168.0,38.5529,38.5529,38.4778,38.5059,116168.0
2018-10-31 14:40:00,40.99,41.06,40.96,40.97,327084.0,38.4966,38.5623,38.4684,38.4778,327084.0
2018-10-31 14:50:00,40.96,41.04,40.95,41.02,85764.0,38.4684,38.5435,38.459,38.5247,85764.0
2018-10-31 15:00:00,41.02,41.08,41.0,41.01,159732.0,38.5247,38.5811,38.5059,38.5153,159732.0
2018-10-31 15:10:00,40.99,41.08,40.99,41.02,188252.0,38.4966,38.5811,38.4966,38.5247,188252.0
2018-10-31 15:20:00,41.02,41.04,40.9,40.96,222732.0,38.5247,38.5435,38.412,38.4684,222732.0
2018-10-31 15:30:00,40.97,40.99,40.84,40.84,194440.0,38.4778,38.4966,38.3557,38.3557,194440.0
2018-10-31 15:40:00,40.84,40.91,40.73,40.75,179620.0,38.3557,38.4214,38.2524,38.2711,179620.0
2018-10-31 15:50:00,40.76,40.81,40.7,40.72,851844.0,38.2805,38.3275,38.2242,38.243,851844.0
2018-11-01 09:30:00,40.85,40.95,40.83,40.95,86808.0,38.3651,38.459,38.3463,38.459,86808.0
2018-11-01 09:40:00,40.93,40.94,40.68,40.7,121048.0,38.4402,38.4496,38.2054,38.2242,121048.0
2018-11-01 09:50:00,40.69,40.85,40.66,40.74,59168.0,38.2148,38.3651,38.1866,38.2618,59168.0
2018-11-01 10:00:00,40.73,40.75,40.58,40.67,238056.0,38.2524,38.2711,38.1115,38.196,238056.0
2018-11-01 10:10:00,40.76,40.88,40.76,40.77,22164.0,38.2805,38.3932,38.2805,38.2899,22164.0
2018-11-01 10:20:00,40.76,40.86,40.72,40.83,52492.0,38.2805,38.3745,38.243,38.3463,52492.0
2018-11-01 10:30:00,40.85,40.99,40.82,40.95,70704.0,38.3651,38.4966,38.3369,38.459,70704.0
2018-11-01 10:40:00,40.95,40.98,40.92,40.96,28708.0,38.459,38.4872,38.4308,38.4684,28708.0
2018-11-01 10:50:00,40.97,41.02,40.91,40.98,66300.0,38.4778,38.5247,38.4214,38.4872,66300.0
2018-11-01 11:00:00,40.99,41.01,40.9,40.95,49920.0,38.4966,38.5153,38.412,38.459,49920.0
2018-11-01 11:10:00,40.94,41.04,40.94,41.03,47868.0,38.4496,38.5435,38.4496,38.5341,47868.0
2018-11-01 11:20:00,41.02,41.07,40.99,41.06,116720.0,38.5247,38.5717,38.4966,38.5623,116720.0
2018-11-01 11:30:00,41.08,41.1,41.0,41.04,71560.0,38.5811,38.5999,38.5059,38.5435,71560.0
2018-11-01 11:40:00,41.05,41.08,41.01,41.05,99520.0,38.5529,38.5811,38.5153,38.5529,99520.0
2018-11-01 11:50:00,41.08,41.1,41.02,41.02,13512.0,38.5811,38.5999,38.5247,38.5247,13512.0
2018-11-01 12:00:00,41.02,41.09,41.0,41.09,22916.0,38.5247,38.5905,38.5059,38.5905,22916.0
2018-11-01 12:10:00,41.08,41.08,40.97,40.98,47800.0,38.5811,38.5811,38.4778,38.4872,47800.0
2018-11-01 12:20:00,40.98,41.01,40.98,41.01,17772.0,38.4872,38.5153,38.4872,38.5153,17772.0
2018-11-01 12:30:00,41.04,41.06,41.0,41.02,59532.0,38.5435,38.5623,38.5059,38.5247,59532.0
2018-11-01 12:40:00,41.02,41.04,41.0,41.03,21112.0,38.5247,38.5435,38.5059,38.5341,21112.0
2018-11-01 12:50:00,41.04,41.11,41.04,41.11,34976.0,38.5435,38.6093,38.5435,38.6093,34976.0
2018-11-01 13:00:00,41.11,41.12,41.04,41.05,300632.0,38.6093,38.6186,38.5435,38.5529,300632.0
2018-11-01 13:10:00,41.07,41.11,41.06,41.11,20496.0,38.5717,38.6093,38.5623,38.6093,20496.0
2018-11-01 13:20:00,41.1,41.17,41.1,41.17,32392.0,38.5999,38.6656,38.5999,38.6656,32392.0
2018-11-01 13:30:00,41.17,41.18,41.12,41.12,28024.0,38.6656,38.675,38.6186,38.6186,28024.0
2018-11-01 13:40:00,41.15,41.17,41.09,41.1,129468.0,38.6468,38.6656,38.5905,38.5999,129468.0
2018-11-01 13:50:00,41.08,41.13,41.08,41.11,26016.0,38.5811,38.628,38.5811,38.6093,26016.0
2018-11-01 14:00:00,41.12,41.12,41.05,41.07,43980.0,38.6186,38.6186,38.5529,38.5717,43980.0
2018-11-01 14:10:00,41.08,41.13,41.06,41.13,124444.0,38.5811,38.628,38.5623,38.628,124444.0
2018-11-01 14:20:00,41.12,41.17,41.12,41.15,120052.0,38.6186,38.6656,38.6186,38.6468,120052.0
2018-11-01 14:30:00,41.15,41.16,41.09,41.11,37772.0,38.6468,38.6562,38.5905,38.6093,37772.0
2018-11-01 14:40:00,41.09,41.15,41.07,41.15,34568.0,38.5905,38.6468,38.5717,38.6468,34568.0
2018-11-01 14:50:00,41.15,41.17,41.12,41.15,41352.0,38.6468,38.6656,38.6186,38.6468,41352.0
2018-11-01 15:00:00,41.15,41.16,41.1,41.13,23056.0,38.6468,38.6562,38.5999,38.628,23056.0
2018-11-01 15:10:00,41.12,41.16,41.11,41.13,44240.0,38.6186,38.6562,38.6093,38.628,44240.0
2018-11-01 15:20:00,41.13,41.18,41.12,41.17,56760.0,38.628,38.675,38.6186,38.6656,56760.0
2018-11-01 15:30:00,41.17,41.18,41.13,41.17,116524.0,38.6656,38.675,38.628,38.6656,116524.0
2018-11-01 15:40:00,41.17,41.24,41.16,41.22,171572.0,38.6656,38.7313,38.6562,38.7126,171572.0
2018-11-01 15:50:00,41.22,41.25,41.19,41.22,249460.0,38.7126,38.7407,38.6844,38.7126,249460.0
2018-11-02 09:30:00,41.32,41.36,41.21,41.35,118180.0,38.8065,38.844,38.7032,38.8347,118180.0
2018-11-02 09:40:00,41.35,41.46,41.34,41.39,83008.0,38.8347,38.938,38.8253,38.8722,83008.0
2018-11-02 09:50:00,41.4,41.4,41.22,41.25,87448.0,38.8816,38.8816,38.7126,38.7407,87448.0
2018-11-02 10:00:00,41.25,41.27,41.11,41.17,70192.0,38.7407,38.7595,38.6093,38.6656,70192.0
2018-11-02 10:10:00,41.13,41.21,41.1,41.2,38928.0,38.628,38.7032,38.5999,38.6938,38928.0
2018-11-02 10:20:00,41.19,41.2,40.99,40.99,108744.0,38.6844,38.6938,38.4966,38.4966,108744.0
2018-11-02 10:30:00,40.95,40.99,40.87,40.88,50376.0,38.459,38.4966,38.3838,38.3932,50376.0
2018-11-02 10:40:00,40.85,40.95,40.81,40.91,19436.0,38.3651,38.459,38.3275,38.4214,19436.0
2018-11-02 10:50:00,40.93,41.01,40.9,40.99,99624.0,38.4402,38.5153,38.412,38.4966,99624.0
2018-11-02 11:00:00,41.02,41.02,40.85,40.96,43088.0,38.5247,38.5247,38.3651,38.4684,43088.0
2018-11-02 11:10:00,40.94,41.0,40.83,40.88,76816.0,38.4496,38.5059,38.3463,38.3932,76816.0
2018-11-02 11:20:00,40.83,40.84,40.74,40.82,210988.0,38.3463,38.3557,38.2618,38.3369,210988.0
2018-11-02 11:30:00,40.83,40.9,40.8,40.85,23060.0,38.3463,38.412,38.3181,38.3651,23060.0
2018-11-02 11:40:00,40.82,40.85,40.76,40.81,112708.0,38.3369,38.3651,38.2805,38.3275,112708.0
2018-11-02 11:50:00,40.82,40.89,40.8,40.89,71004.0,38.3369,38.4026,38.3181,38.4026,71004.0
2018-11-02 12:00:00,40.89,40.92,40.79,40.8,101116.0,38.4026,38.4308,38.3087,38.3181,101116.0
2018-11-02 12:10:00,40.79,40.86,40.79,40.83,72144.0,38.3087,38.3745,38.3087,38.3463,72144.0
2018-11-02 12:20:00,40.83,40.85,40.79,40.85,39192.0,38.3463,38.3651,38.3087,38.3651,39192.0
2018-11-02 12:30:00,40.85,40.85,40.66,40.7,140576.0,38.3651,38.3651,38.1866,38.2242,140576.0
2018-11-02 12:40:00,40.68,40.73,40.65,40.69,67836.0,38.2054,38.2524,38.1772,38.2148,67836.0
2018-11-02 12:50:00,40.68,40.68,40.52,40.6,25704.0,38.2054,38.2054,38.0551,38.1303,25704.0
2018-11-02 13:00:00,40.58,40.61,40.51,40.61,125464.0,38.1115,38.1397,38.0457,38.1397,125464.0
2018-11-02 13:10:00,40.6,40.72,40.6,40.72,73524.0,38.1303,38.243,38.1303,38.243,73524.0
2018-11-02 13:20:00,40.73,40.74,40.67,40.72,107724.0,38.2524,38.2618,38.196,38.243,107724.0
2018-11-02 13:30:00,40.7,40.72,40.66,40.67,27060.0,38.2242,38.243,38.1866,38.196,27060.0
2018-11-02 13:40:00,40.68,40.78,40.68,40.75,87376.0,38.2054,38.2993,38.2054,38.2711,87376.0
2018-11-02 13:50:00,40.75,40.77,40.68,40.7,390912.0,38.2711,38.2899,38.2054,38.2242,390912.0
2018-11-02 14:00:00,40.68,40.69,40.61,40.63,401936.0,38.2054,38.2148,38.1397,38.1584,401936.0
2018-11-02 14:10:00,40.6,40.65,40.58,40.65,43896.0,38.1303,38.1772,38.1115,38.1772,43896.0
2018-11-02 14:20:00,40.63,40.93,40.55,40.88,216556.0,38.1584,38.4402,38.0833,38.3932,216556.0
2018-11-02 14:30:00,40.85,40.88,40.75,40.75,267148.0,38.3651,38.3932,38.2711,38.2711,267148.0
2018-11-02 14:40:00,40.77,40.81,40.74,40.77,54364.0,38.2899,38.3275,38.2618,38.2899,54364.0
2018-11-02 14:50:00,40.77,40.83,40.77,40.8,224368.0,38.2899,38.3463,38.2899,38.3181,224368.0
2018-11-02 15:00:00,40.82,40.82,40.7,40.74,66380.0,38.3369,38.3369,38.2242,38.2618,66380.0
2018-11-02 15:10:00,40.73,40.88,40.73,40.81,184280.0,38.2524,38.3932,38.2524,38.3275,184280.0
2018-11-02 15:20:00,40.81,40.87,40.79,40.82,128820.0,38.3275,38.3838,38.3087,38.3369,128820.0
2018-11-02 15:30:00,40.82,40.82,40.73,40.81,66852.0,38.3369,38.3369,38.2524,38.3275,66852.0
2018-11-02 15:40:00,40.82,40.85,40.79,40.83,186376.0,38.3369,38.3651,38.3087,38.3463,186376.0
2018-11-02 15:50:00,40.83,40.87,40.76,40.82,246308.0,38.3463,38.3838,38.2805,38.3369,246308.0
2018-11-05 09:30:00,40.85,40.87,40.75,40.83,64440.0,38.3651,38.3838,38.2711,38.3463,64440.0
2018-11-05 09:40:00,40.77,40.77,40.65,40.68,14556.0,38.2899,38.2899,38.1772,38.2054,14556.0
2018-11-05 09:50:00,40.71,40.73,40.65,40.66,30776.0,38.2336,38.2524,38.1772,38.1866,30776.0
2018-11-05 10:00:00,40.66,40.69,40.59,40.59,250832.0,38.1866,38.2148,38.1209,38.1209,250832.0
2018-11-05 10:10:00,40.58,40.58,40.52,40.56,59388.0,38.1115,38.1115,38.0551,38.0927,59388.0
2018-11-05 10:20:00,40.57,40.57,40.48,40.56,17632.0,38.1021,38.1021,38.0176,38.0927,17632.0
2018-11-05 10:30:00,40.55,40.63,40.55,40.57,35320.0,38.0833,38.1584,38.0833,38.1021,35320.0
2018-11-05 10:40:00,40.56,40.64,40.56,40.58,26060.0,38.0927,38.1678,38.0927,38.1115,26060.0
2018-11-05 10:50:00,40.6,40.75,40.58,40.74,64108.0,38.1303,38.2711,38.1115,38.2618,64108.0
2018-11-05 11:00:00,40.73,40.78,40.71,40.76,295148.0,38.2524,38.2993,38.2336,38.2805,295148.0
2018-11-05 11:10:00,40.72,40.72,40.68,40.69,33072.0,38.243,38.243,38.2054,38.2148,33072.0
2018-11-05 11:20:00,40.66,40.69,40.63,40.64,24152.0,38.1866,38.2148,38.1584,38.1678,24152.0
2018-11-05 11:30:00,40.63,40.65,40.6,40.62,67108.0,38.1584,38.1772,38.1303,38.1491,67108.0
2018-11-05 11:40:00,40.65,40.67,40.59,40.62,18480.0,38.1772,38.196,38.1209,38.1491,18480.0
2018-11-05 11:50:00,40.64,40.7,40.63,40.7,28840.0,38.1678,38.2242,38.1584,38.2242,28840.0
2018-11-05 12:00:00,40.7,40.71,40.64,40.64,25048.0,38.2242,38.2336,38.1678,38.1678,25048.0
2018-11-05 12:10:00,40.64,40.68,40.63,40.64,15524.0,38.1678,38.2054,38.1584,38.1678,15524.0
2018-11-05 12:20:00,40.67,40.72,40.65,40.68,20608.0,38.196,38.243,38.1772,38.2054,20608.0
2018-11-05 12:30:00,40.66,40.68,40.63,40.64,14568.0,38.1866,38.2054,38.1584,38.1678,14568.0
2018-11-05 12:40:00,40.63,40.64,40.6,40.62,164100.0,38.1584,38.1678,38.1303,38.1491,164100.0
2018-11-05 12:50:00,40.61,40.64,40.61,40.63,16984.0,38.1397,38.1678,38.1397,38.1584,16984.0
2018-11-05 13:00:00,40.63,40.65,40.63,40.65,20280.0,38.1584,38.1772,38.1584,38.1772,20280.0
2018-11-05 13:10:00,40.64,40.69,40.62,40.66,28792.0,38.1678,38.2148,38.1491,38.1866,28792.0
2018-11-05 13:20:00,40.67,40.69,40.66,40.66,9252.0,38.196,38.2148,38.1866,38.1866,9252.0
2018-11-05 13:30:00,40.67,40.71,40.64,40.7,34408.0,38.196,38.2336,38.1678,38.2242,34408.0
2018-11-05 13:40:00,40.7,40.72,40.69,40.7,42584.0,38.2242,38.243,38.2148,38.2242,42584.0
2018-11-05 13:50:00,40.71,40.76,40.69,40.72,57004.0,38.2336,38.2805,38.2148,38.243,57004.0
2018-11-05 14:00:00,40.73,40.74,40.7,40.71,40512.0,38.2524,38.2618,38.2242,38.2336,40512.0
2018-11-05 14:10:00,40.73,40.8,40.72,40.8,28212.0,38.2524,38.3181,38.243,38.3181,28212.0
2018-11-05 14:20:00,40.81,40.9,40.81,40.88,61368.0,38.3275,38.412,38.3275,38.3932,61368.0
2018-11-05 14:30:00,40.88,40.88,40.83,40.85,30320.0,38.3932,38.3932,38.3463,38.3651,30320.0
2018-11-05 14:40:00,40.87,40.94,40.87,40.92,12396.0,38.3838,38.4496,38.3838,38.4308,12396.0
2018-11-05 14:50:00,40.94,40.95,40.89,40.9,10584.0,38.4496,38.459,38.4026,38.412,10584.0
2018-11-05 15:00:00,40.91,40.93,40.88,40.9,82704.0,38.4214,38.4402,38.3932,38.412,82704.0
2018-11-05 15:10:00,40.89,40.93,40.85,40.87,33420.0,38.4026,38.4402,38.3651,38.3838,33420.0
2018-11-05 15:20:00,40.87,40.87,40.77,40.83,239356.0,38.3838,38.3838,38.2899,38.3463,239356.0
2018-11-05 15:30:00,40.84,40.85,40.79,40.82,32212.0,38.3557,38.3651,38.3087,38.3369,32212.0
2018-11-05 15:40:00,40.82,40.85,40.8,40.84,102100.0,38.3369,38.3651,38.3181,38.3557,102100.0
2018-11-05 15:50:00,40.84,40.91,40.82,40.87,214652.0,38.3557,38.4214,38.3369,38.3838,214652.0
2018-11-06 09:30:00,40.84,41.1,40.83,41.09,78632.0,38.3557,38.5999,38.3463,38.5905,78632.0
2018-11-06 09:40:00,41.1,41.18,41.1,41.16,46936.0,38.5999,38.675,38.5999,38.6562,46936.0
2018-11-06 09:50:00,41.17,41.2,41.13,41.16,29472.0,38.6656,38.6938,38.628,38.6562,29472.0
2018-11-06 10:00:00,41.11,41.15,41.08,41.08,19828.0,38.6093,38.6468,38.5811,38.5811,19828.0
2018-11-06 10:10:00,41.07,41.13,41.07,41.09,6800.0,38.5717,38.628,38.5717,38.5905,6800.0
2018-11-06 10:20:00,41.08,41.12,41.07,41.07,17104.0,38.5811,38.6186,38.5717,38.5717,17104.0
2018-11-06 10:30:00,41.08,41.13,41.02,41.02,29280.0,38.5811,38.628,38.5247,38.5247,29280.0
2018-11-06 10:40:00,41.01,41.08,41.01,41.06,15084.0,38.5153,38.5811,38.5153,38.5623,15084.0
2018-11-06 10:50:00,41.05,41.06,40.99,41.01,77944.0,38.5529,38.5623,38.4966,38.5153,77944.0
2018-11-06 11:00:00,41.02,41.02,40.94,40.99,27292.0,38.5247,38.5247,38.4496,38.4966,27292.0
2018-11-06 11:10:00,40.97,41.1,40.97,41.05,42440.0,38.4778,38.5999,38.4778,38.5529,42440.0
2018-11-06 11:20:00,41.03,41.05,40.98,41.01,22752.0,38.5341,38.5529,38.4872,38.5153,22752.0
2018-11-06 11:30:00,41.0,41.04,40.95,41.04,11816.0,38.5059,38.5435,38.459,38.5435,11816.0
2018-11-06 11:40:00,41.04,41.07,41.02,41.04,23316.0,38.5435,38.5717,38.5247,38.5435,23316.0
2018-11-06 11:50:00,41.04,41.08,41.02,41.06,25972.0,38.5435,38.5811,38.5247,38.5623,25972.0
2018-11-06 12:00:00,41.04,41.1,41.03,41.08,22556.0,38.5435,38.5999,38.5341,38.5811,22556.0
2018-11-06 12:10:00,41.08,41.08,41.05,41.06,21588.0,38.5811,38.5811,38.5529,38.5623,21588.0
2018-11-06 12:20:00,41.07,41.08,41.05,41.08,12740.0,38.5717,38.5811,38.5529,38.5811,12740.0
2018-11-06 12:30:00,41.08,41.11,41.08,41.1,16436.0,38.5811,38.6093,38.5811,38.5999,16436.0
2018-11-06 12:40:00,41.13,41.14,41.12,41.12,21388.0,38.628,38.6374,38.6186,38.6186,21388.0
2018-11-06 12:50:00,41.12,41.12,41.09,41.1,19408.0,38.6186,38.6186,38.5905,38.5999,19408.0
2018-11-06 13:00:00,41.1,41.12,41.1,41.11,19288.0,38.5999,38.6186,38.5999,38.6093,19288.0
2018-11-06 13:10:00,41.1,41.12,41.09,41.12,9316.0,38.5999,38.6186,38.5905,38.6186,9316.0
2018-11-06 13:20:00,41.1,41.1,41.06,41.06,29608.0,38.5999,38.5999,38.5623,38.5623,29608.0
2018-11-06 13:30:00,41.06,41.09,41.05,41.08,23336.0,38.5623,38.5905,38.5529,38.5811,23336.0
2018-11-06 13:40:00,41.09,41.09,41.04,41.05,28588.0,38.5905,38.5905,38.5435,38.5529,28588.0
2018-11-06 13:50:00,41.05,41.07,41.02,41.05,59332.0,38.5529,38.5717,38.5247,38.5529,59332.0
2018-11-06 14:00:00,41.04,41.04,40.98,40.99,36640.0,38.5435,38.5435,38.4872,38.4966,36640.0
2018-11-06 14:10:00,40.99,40.99,40.95,40.96,25368.0,38.4966,38.4966,38.459,38.4684,25368.0
2018-11-06 14:20:00,40.96,40.96,40.81,40.84,70372.0,38.4684,38.4684,38.3275,38.3557,70372.0
2018-11-06 14:30:00,40.83,40.91,40.81,40.88,149628.0,38.3463,38.4214,38.3275,38.3932,149628.0
2018-11-06 14:40:00,40.89,40.94,40.89,40.92,26672.0,38.4026,38.4496,38.4026,38.4308,26672.0
2018-11-06 14:50:00,40.94,40.95,40.91,40.93,58212.0,38.4496,38.459,38.4214,38.4402,58212.0
2018-11-06 15:00:00,40.93,40.96,40.88,40.95,40752.0,38.4402,38.4684,38.3932,38.459,40752.0
2018-11-06 15:10:00,40.96,41.0,40.96,40.99,39716.0,38.4684,38.5059,38.4684,38.4966,39716.0
2018-11-06 15:20:00,40.98,41.03,40.96,41.02,98564.0,38.4872,38.5341,38.4684,38.5247,98564.0
2018-11-06 15:30:00,41.02,41.06,41.01,41.02,77540.0,38.5247,38.5623,38.5153,38.5247,77540.0
2018-11-06 15:40:00,41.02,41.03,40.96,41.03,105664.0,38.5247,38.5341,38.4684,38.5341,105664.0
2018-11-06 15:50:00,41.03,41.15,41.02,41.11,273884.0,38.5341,38.6468,38.5247,38.6093,273884.0
2018-11-07 09:30:00,41.54,41.71,41.49,41.71,224740.0,39.0131,39.1728,38.9661,39.1728,224740.0
2018-11-07 09:40:00,41.71,41.71,41.58,41.61,42472.0,39.1728,39.1728,39.0507,39.0788,42472.0
2018-11-07 09:50:00,41.59,41.66,41.58,41.62,37744.0,39.0601,39.1258,39.0507,39.0882,37744.0
2018-11-07 10:00:00,41.62,41.71,41.61,41.67,31352.0,39.0882,39.1728,39.0788,39.1352,31352.0
2018-11-07 10:10:00,41.69,41.75,41.66,41.7,37424.0,39.154,39.2103,39.1258,39.1634,37424.0
2018-11-07 10:20:00,41.71,41.78,41.67,41.77,89112.0,39.1728,39.2385,39.1352,39.2291,89112.0
2018-11-07 10:30:00,41.78,41.91,41.77,41.91,56836.0,39.2385,39.3606,39.2291,39.3606,56836.0
2018-11-07 10:40:00,41.92,41.94,41.9,41.9,20204.0,39.37,39.3888,39.3512,39.3512,20204.0
2018-11-07 10:50:00,41.9,41.95,41.88,41.9,41540.0,39.3512,39.3982,39.3324,39.3512,41540.0
2018-11-07 11:00:00,41.92,41.94,41.85,41.93,46212.0,39.37,39.3888,39.3042,39.3794,46212.0
2018-11-07 11:10:00,41.93,41.96,41.87,41.9,80760.0,39.3794,39.4075,39.323,39.3512,80760.0
2018-11-07 11:20:00,41.88,41.92,41.87,41.9,90384.0,39.3324,39.37,39.323,39.3512,90384.0
2018-11-07 11:30:00,41.91,41.93,41.88,41.91,29568.0,39.3606,39.3794,39.3324,39.3606,29568.0
2018-11-07 11:40:00,41.91,41.93,41.88,41.91,29252.0,39.3606,39.3794,39.3324,39.3606,29252.0
2018-11-07 11:50:00,41.92,42.01,41.92,42.01,28028.0,39.37,39.4545,39.37,39.4545,28028.0
2018-11-07 12:00:00,42.04,42.04,42.02,42.02,19412.0,39.4827,39.4827,39.4639,39.4639,19412.0
2018-11-07 12:10:00,42.02,42.03,41.98,41.98,14792.0,39.4639,39.4733,39.4263,39.4263,14792.0
2018-11-07 12:20:00,41.99,42.0,41.97,41.98,19436.0,39.4357,39.4451,39.4169,39.4263,19436.0
2018-11-07 12:30:00,41.98,42.03,41.98,42.0,19172.0,39.4263,39.4733,39.4263,39.4451,19172.0
2018-11-07 12:40:00,42.0,42.01,41.97,42.0,25044.0,39.4451,39.4545,39.4169,39.4451,25044.0
2018-11-07 12:50:00,42.01,42.06,42.0,42.03,36660.0,39.4545,39.5015,39.4451,39.4733,36660.0
2018-11-07 13:00:00,42.02,42.07,42.02,42.06,19752.0,39.4639,39.5109,39.4639,39.5015,19752.0
2018-11-07 13:10:00,42.04,42.06,42.01,42.02,29336.0,39.4827,39.5015,39.4545,39.4639,29336.0
2018-11-07 13:20:00,42.02,42.05,42.01,42.04,30576.0,39.4639,39.4921,39.4545,39.4827,30576.0
2018-11-07 13:30:00,42.04,42.05,42.01,42.02,27536.0,39.4827,39.4921,39.4545,39.4639,27536.0
2018-11-07 13:40:00,42.02,42.04,41.95,41.96,40960.0,39.4639,39.4827,39.3982,39.4075,40960.0
2018-11-07 13:50:00,41.95,41.99,41.93,41.98,18440.0,39.3982,39.4357,39.3794,39.4263,18440.0
2018-11-07 14:00:00,41.98,42.03,41.98,42.02,83360.0,39.4263,39.4733,39.4263,39.4639,83360.0
2018-11-07 14:10:00,42.03,42.08,42.03,42.03,239632.0,39.4733,39.5202,39.4733,39.4733,239632.0
2018-11-07 14:20:00,42.04,42.09,42.04,42.08,64280.0,39.4827,39.5296,39.4827,39.5202,64280.0
2018-11-07 14:30:00,42.07,42.13,42.07,42.12,49288.0,39.5109,39.5672,39.5109,39.5578,49288.0
2018-11-07 14:40:00,42.13,42.14,42.06,42.06,78528.0,39.5672,39.5766,39.5015,39.5015,78528.0
2018-11-07 14:50:00,42.07,42.08,42.05,42.07,53388.0,39.5109,39.5202,39.4921,39.5109,53388.0
2018-11-07 15:00:00,42.07,42.12,42.06,42.1,77336.0,39.5109,39.5578,39.5015,39.539,77336.0
2018-11-07 15:10:00,42.11,42.16,42.1,42.13,96844.0,39.5484,39.5954,39.539,39.5672,96844.0
2018-11-07 15:20:00,42.13,42.16,42.11,42.16,209720.0,39.5672,39.5954,39.5484,39.5954,209720.0
2018-11-07 15:30:00,42.16,42.19,42.14,42.17,107772.0,39.5954,39.6236,39.5766,39.6048,107772.0
2018-11-07 15:40:00,42.17,42.17,42.13,42.14,199216.0,39.6048,39.6048,39.5672,39.5766,199216.0
2018-11-07 15:50:00,42.15,42.26,42.15,42.22,332324.0,39.586,39.6893,39.586,39.6517,332324.0
2018-11-08 09:30:00,42.1,42.16,42.01,42.06,86640.0,39.539,39.5954,39.4545,39.5015,86640.0
2018-11-08 09:40:00,42.1,42.17,42.07,42.16,25396.0,39.539,39.6048,39.5109,39.5954,25396.0
2018-11-08 09:50:00,42.14,42.21,42.14,42.2,20232.0,39.5766,39.6423,39.5766,39.6329,20232.0
2018-11-08 10:00:00,42.2,42.23,42.12,42.12,35952.0,39.6329,39.6611,39.5578,39.5578,35952.0
2018-11-08 10:10:00,42.14,42.16,42.06,42.1,31292.0,39.5766,39.5954,39.5015,39.539,31292.0
2018-11-08 10:20:00,42.11,42.12,42.08,42.11,8424.0,39.5484,39.5578,39.5202,39.5484,8424.0
2018-11-08 10:30:00,42.11,42.19,42.1,42.19,48936.0,39.5484,39.6236,39.539,39.6236,48936.0
2018-11-08 10:40:00,42.15,42.18,42.1,42.12,9152.0,39.586,39.6142,39.539,39.5578,9152.0
2018-11-08 10:50:00,42.13,42.18,42.13,42.15,30156.0,39.5672,39.6142,39.5672,39.586,30156.0
2018-11-08 11:00:00,42.16,42.22,42.16,42.2,20052.0,39.5954,39.6517,39.5954,39.6329,20052.0
2018-11-08 11:10:00,42.18,42.19,42.15,42.17,17288.0,39.6142,39.6236,39.586,39.6048,17288.0
2018-11-08 11:20:00,42.15,42.17,42.1,42.17,21472.0,39.586,39.6048,39.539,39.6048,21472.0
2018-11-08 11:30:00,42.16,42.2,42.16,42.17,13700.0,39.5954,39.6329,39.5954,39.6048,13700.0
2018-11-08 11:40:00,42.18,42.23,42.18,42.23,13820.0,39.6142,39.6611,39.6142,39.6611,13820.0
2018-11-08 11:50:00,42.23,42.23,42.19,42.2,33480.0,39.6611,39.6611,39.6236,39.6329,33480.0
2018-11-08 12:00:00,42.2,42.22,42.17,42.19,27560.0,39.6329,39.6517,39.6048,39.6236,27560.0
2018-11-08 12:10:00,42.18,42.23,42.18,42.23,28204.0,39.6142,39.6611,39.6142,39.6611,28204.0
2018-11-08 12:20:00,42.22,42.23,42.18,42.18,26408.0,39.6517,39.6611,39.6142,39.6142,26408.0
2018-11-08 12:30:00,42.18,42.2,42.17,42.2,10428.0,39.6142,39.6329,39.6048,39.6329,10428.0
2018-11-08 12:40:00,42.21,42.21,42.18,42.19,80332.0,39.6423,39.6423,39.6142,39.6236,80332.0
2018-11-08 12:50:00,42.17,42.17,42.13,42.13,20712.0,39.6048,39.6048,39.5672,39.5672,20712.0
2018-11-08 13:00:00,42.14,42.16,42.12,42.13,99172.0,39.5766,39.5954,39.5578,39.5672,99172.0
2018-11-08 13:10:00,42.13,42.13,42.11,42.13,37044.0,39.5672,39.5672,39.5484,39.5672,37044.0
2018-11-08 13:20:00,42.12,42.13,42.06,42.06,40632.0,39.5578,39.5672,39.5015,39.5015,40632.0
2018-11-08 13:30:00,42.04,42.08,42.04,42.07,21716.0,39.4827,39.5202,39.4827,39.5109,21716.0
2018-11-08 13:40:00,42.08,42.09,42.06,42.07,20216.0,39.5202,39.5296,39.5015,39.5109,20216.0
2018-11-08 13:50:00,42.07,42.13,42.07,42.12,42684.0,39.5109,39.5672,39.5109,39.5578,42684.0
2018-11-08 14:00:00,42.13,42.22,42.02,42.19,106844.0,39.5672,39.6517,39.4639,39.6236,106844.0
2018-11-08 14:10:00,42.19,42.22,42.14,42.16,56240.0,39.6236,39.6517,39.5766,39.5954,56240.0
2018-11-08 14:20:00,42.19,42.19,42.08,42.08,49212.0,39.6236,39.6236,39.5202,39.5202,49212.0
2018-11-08 14:30:00,42.07,42.08,42.0,42.01,60636.0,39.5109,39.5202,39.4451,39.4545,60636.0
2018-11-08 14:40:00,42.0,42.05,41.95,42.03,46256.0,39.4451,39.4921,39.3982,39.4733,46256.0
2018-11-08 14:50:00,42.03,42.07,41.99,42.04,33436.0,39.4733,39.5109,39.4357,39.4827,33436.0
2018-11-08 15:00:00,42.02,42.06,41.99,42.03,16836.0,39.4639,39.5015,39.4357,39.4733,16836.0
2018-11-08 15:10:00,42.06,42.1,42.01,42.08,102892.0,39.5015,39.539,39.4545,39.5202,102892.0
2018-11-08 15:20:00,42.09,42.1,42.02,42.04,131264.0,39.5296,39.539,39.4639,39.4827,131264.0
2018-11-08 15:30:00,42.03,42.06,41.98,42.01,141108.0,39.4733,39.5015,39.4263,39.4545,141108.0
2018-11-08 15:40:00,42.0,42.1,42.0,42.08,90132.0,39.4451,39.539,39.4451,39.5202,90132.0
2018-11-08 15:50:00,42.08,42.16,42.07,42.16,296028.0,39.5202,39.5954,39.5109,39.5954,296028.0
2018-11-09 09:30:00,41.91,41.93,41.77,41.79,56716.0,39.3606,39.3794,39.2291,39.2479,56716.0
2018-11-09 09:40:00,41.77,41.82,41.72,41.79,77792.0,39.2291,39.2761,39.1821,39.2479,77792.0
2018-11-09 09:50:00,41.8,41.81,41.75,41.8,26404.0,39.2573,39.2667,39.2103,39.2573,26404.0
2018-11-09 10:00:00,41.82,41.83,41.7,41.7,35908.0,39.2761,39.2855,39.1634,39.1634,35908.0
2018-11-09 10:10:00,41.7,41.7,41.62,41.65,74384.0,39.1634,39.1634,39.0882,39.1164,74384.0
2018-11-09 10:20:00,41.65,41.71,41.65,41.7,30176.0,39.1164,39.1728,39.1164,39.1634,30176.0
2018-11-09 10:30:00,41.72,41.79,41.7,41.79,23040.0,39.1821,39.2479,39.1634,39.2479,23040.0
2018-11-09 10:40:00,41.79,41.79,41.73,41.73,626464.0,39.2479,39.2479,39.1915,39.1915,626464.0
2018-11-09 10:50:00,41.7,41.71,41.66,41.68,13868.0,39.1634,39.1728,39.1258,39.1446,13868.0
2018-11-09 11:00:00,41.68,41.73,41.6,41.61,29196.0,39.1446,39.1915,39.0694,39.0788,29196.0
2018-11-09 11:10:00,41.6,41.67,41.6,41.63,42208.0,39.0694,39.1352,39.0694,39.0976,42208.0
2018-11-09 11:20:00,41.64,41.69,41.63,41.68,40624.0,39.107,39.154,39.0976,39.1446,40624.0
2018-11-09 11:30:00,41.67,41.71,41.65,41.7,38920.0,39.1352,39.1728,39.1164,39.1634,38920.0
2018-11-09 11:40:00,41.69,41.69,41.59,41.6,58488.0,39.154,39.154,39.0601,39.0694,58488.0
2018-11-09 11:50:00,41.59,41.59,41.51,41.54,30104.0,39.0601,39.0601,38.9849,39.0131,30104.0
2018-11-09 12:00:00,41.54,41.59,41.54,41.59,24832.0,39.0131,39.0601,39.0131,39.0601,24832.0
2018-11-09 12:10:00,41.58,41.58,41.49,41.51,26648.0,39.0507,39.0507,38.9661,38.9849,26648.0
2018-11-09 12:20:00,41.51,41.58,41.51,41.54,22476.0,38.9849,39.0507,38.9849,39.0131,22476.0
2018-11-09 12:30:00,41.53,41.6,41.52,41.6,36964.0,39.0037,39.0694,38.9943,39.0694,36964.0
2018-11-09 12:40:00,41.61,41.61,41.58,41.6,13140.0,39.0788,39.0788,39.0507,39.0694,13140.0
2018-11-09 12:50:00,41.61,41.61,41.55,41.56,25948.0,39.0788,39.0788,39.0225,39.0319,25948.0
2018-11-09 13:00:00,41.55,41.59,41.52,41.57,23616.0,39.0225,39.0601,38.9943,39.0413,23616.0
2018-11-09 13:10:00,41.59,41.59,41.5,41.51,68984.0,39.0601,39.0601,38.9755,38.9849,68984.0
2018-11-09 13:20:00,41.49,41.52,41.48,41.51,66556.0,38.9661,38.9943,38.9567,38.9849,66556.0
2018-11-09 13:30:00,41.49,41.49,41.46,41.47,102540.0,38.9661,38.9661,38.938,38.9474,102540.0
2018-11-09 13:40:00,41.46,41.5,41.42,41.43,171028.0,38.938,38.9755,38.9004,38.9098,171028.0
2018-11-09 13:50:00,41.43,41.48,41.43,41.47,91212.0,38.9098,38.9567,38.9098,38.9474,91212.0
2018-11-09 14:00:00,41.45,41.51,41.44,41.44,73396.0,38.9286,38.9849,38.9192,38.9192,73396.0
2018-11-09 14:10:00,41.43,41.44,41.38,41.38,59440.0,38.9098,38.9192,38.8628,38.8628,59440.0
2018-11-09 14:20:00,41.38,41.43,41.37,41.4,116200.0,38.8628,38.9098,38.8534,38.8816,116200.0
2018-11-09 14:30:00,41.4,41.52,41.4,41.51,120876.0,38.8816,38.9943,38.8816,38.9849,120876.0
2018-11-09 14:40:00,41.52,41.57,41.52,41.52,65172.0,38.9943,39.0413,38.9943,38.9943,65172.0
2018-11-09 14:50:00,41.54,41.66,41.54,41.59,895012.0,39.0131,39.1258,39.0131,39.0601,895012.0
2018-11-09 15:00:00,41.6,41.63,41.58,41.63,38368.0,39.0694,39.0976,39.0507,39.0976,38368.0
2018-11-09 15:10:00,41.63,41.69,41.58,41.63,47220.0,39.0976,39.154,39.0507,39.0976,47220.0
2018-11-09 15:20:00,41.65,41.75,41.64,41.71,155756.0,39.1164,39.2103,39.107,39.1728,155756.0
2018-11-09 15:30:00,41.7,41.74,41.68,41.71,127052.0,39.1634,39.2009,39.1446,39.1728,127052.0
2018-11-09 15:40:00,41.71,41.79,41.68,41.68,200880.0,39.1728,39.2479,39.1446,39.1446,200880.0
2018-11-09 15:50:00,41.7,41.74,41.65,41.66,263820.0,39.1634,39.2009,39.1164,39.1258,263820.0
2018-11-12 09:30:00,41.44,41.44,41.21,41.22,45224.0,38.9192,38.9192,38.7032,38.7126,45224.0
2018-11-12 09:40:00,41.22,41.26,41.19,41.19,18300.0,38.7126,38.7501,38.6844,38.6844,18300.0
2018-11-12 09:50:00,41.21,41.21,41.15,41.18,13320.0,38.7032,38.7032,38.6468,38.675,13320.0
2018-11-12 10:00:00,41.15,41.15,41.08,41.11,28996.0,38.6468,38.6468,38.5811,38.6093,28996.0
2018-11-12 10:10:00,41.11,41.15,41.09,41.11,18672.0,38.6093,38.6468,38.5905,38.6093,18672.0
2018-11-12 10:20:00,41.09,41.19,41.06,41.18,16632.0,38.5905,38.6844,38.5623,38.675,16632.0
2018-11-12 10:30:00,41.14,41.14,41.04,41.05,45120.0,38.6374,38.6374,38.5435,38.5529,45120.0
2018-11-12 10:40:00,41.01,41.05,40.97,40.99,25420.0,38.5153,38.5529,38.4778,38.4966,25420.0
2018-11-12 10:50:00,40.98,41.0,40.89,40.91,30884.0,38.4872,38.5059,38.4026,38.4214,30884.0
2018-11-12 11:00:00,40.88,40.9,40.84,40.89,22640.0,38.3932,38.412,38.3557,38.4026,22640.0
2018-11-12 11:10:00,40.88,40.88,40.72,40.72,20256.0,38.3932,38.3932,38.243,38.243,20256.0
2018-11-12 11:20:00,40.71,40.77,40.7,40.71,22628.0,38.2336,38.2899,38.2242,38.2336,22628.0
2018-11-12 11:30:00,40.71,40.79,40.67,40.76,36452.0,38.2336,38.3087,38.196,38.2805,36452.0
2018-11-12 11:40:00,40.79,40.84,40.79,40.81,14480.0,38.3087,38.3557,38.3087,38.3275,14480.0
2018-11-12 11:50:00,40.77,40.88,40.72,40.86,35520.0,38.2899,38.3932,38.243,38.3745,35520.0
2018-11-12 12:00:00,40.88,40.97,40.88,40.96,62888.0,38.3932,38.4778,38.3932,38.4684,62888.0
2018-11-12 12:10:00,40.97,40.97,40.9,40.94,65860.0,38.4778,38.4778,38.412,38.4496,65860.0
2018-11-12 12:20:00,40.92,40.94,40.88,40.89,15812.0,38.4308,38.4496,38.3932,38.4026,15812.0
2018-11-12 12:30:00,40.89,40.9,40.84,40.88,25136.0,38.4026,38.412,38.3557,38.3932,25136.0
2018-11-12 12:40:00,40.87,40.9,40.87,40.88,15032.0,38.3838,38.412,38.3838,38.3932,15032.0
2018-11-12 12:50:00,40.88,40.88,40.82,40.83,6776.0,38.3932,38.3932,38.3369,38.3463,6776.0
2018-11-12 13:00:00,40.8,40.81,40.75,40.77,7456.0,38.3181,38.3275,38.2711,38.2899,7456.0
2018-11-12 13:10:00,40.77,40.77,40.71,40.73,18908.0,38.2899,38.2899,38.2336,38.2524,18908.0
2018-11-12 13:20:00,40.72,40.83,40.72,40.8,60288.0,38.243,38.3463,38.243,38.3181,60288.0
2018-11-12 13:30:00,40.8,40.82,40.78,40.79,8472.0,38.3181,38.3369,38.2993,38.3087,8472.0
2018-11-12 13:40:00,40.79,40.79,40.69,40.75,17892.0,38.3087,38.3087,38.2148,38.2711,17892.0
2018-11-12 13:50:00,40.75,40.9,40.75,40.87,19100.0,38.2711,38.412,38.2711,38.3838,19100.0
2018-11-12 14:00:00,40.85,40.91,40.83,40.89,81592.0,38.3651,38.4214,38.3463,38.4026,81592.0
2018-11-12 14:10:00,40.89,41.0,40.88,40.98,38012.0,38.4026,38.5059,38.3932,38.4872,38012.0
2018-11-12 14:20:00,40.97,40.98,40.87,40.87,26348.0,38.4778,38.4872,38.3838,38.3838,26348.0
2018-11-12 14:30:00,40.88,40.92,40.8,40.83,73376.0,38.3932,38.4308,38.3181,38.3463,73376.0
2018-11-12 14:40:00,40.84,40.99,40.83,40.95,95184.0,38.3557,38.4966,38.3463,38.459,95184.0
2018-11-12 14:50:00,40.97,40.97,40.8,40.8,302864.0,38.4778,38.4778,38.3181,38.3181,302864.0
2018-11-12 15:00:00,40.83,40.84,40.72,40.74,62884.0,38.3463,38.3557,38.243,38.2618,62884.0
2018-11-12 15:10:00,40.72,40.8,40.69,40.8,179760.0,38.243,38.3181,38.2148,38.3181,179760.0
2018-11-12 15:20:00,40.8,40.88,40.79,40.82,108024.0,38.3181,38.3932,38.3087,38.3369,108024.0
2018-11-12 15:30:00,40.82,40.82,40.71,40.74,111692.0,38.3369,38.3369,38.2336,38.2618,111692.0
2018-11-12 15:40:00,40.74,40.8,40.7,40.72,169348.0,38.2618,38.3181,38.2242,38.243,169348.0
2018-11-12 15:50:00,40.72,40.72,40.57,40.63,389060.0,38.243,38.243,38.1021,38.1584,389060.0
2018-11-13 09:30:00,40.74,40.96,40.7,40.96,74700.0,38.2618,38.4684,38.2242,38.4684,74700.0
2018-11-13 09:40:00,40.94,40.95,40.79,40.82,116056.0,38.4496,38.459,38.3087,38.3369,116056.0
2018-11-13 09:50:00,40.82,40.82,40.69,40.71,66176.0,38.3369,38.3369,38.2148,38.2336,66176.0
2018-11-13 10:00:00,40.71,40.8,40.56,40.8,73444.0,38.2336,38.3181,38.0927,38.3181,73444.0
2018-11-13 10:10:00,40.79,40.83,40.76,40.81,74728.0,38.3087,38.3463,38.2805,38.3275,74728.0
2018-11-13 10:20:00,40.76,40.76,40.54,40.54,108452.0,38.2805,38.2805,38.0739,38.0739,108452.0
2018-11-13 10:30:00,40.52,40.71,40.52,40.68,64084.0,38.0551,38.2336,38.0551,38.2054,64084.0
2018-11-13 10:40:00,40.67,40.78,40.62,40.71,71584.0,38.196,38.2993,38.1491,38.2336,71584.0
2018-11-13 10:50:00,40.7,40.83,40.69,40.8,34212.0,38.2242,38.3463,38.2148,38.3181,34212.0
2018-11-13 11:00:00,40.83,41.02,40.82,40.97,122936.0,38.3463,38.5247,38.3369,38.4778,122936.0
2018-11-13 11:10:00,40.96,41.14,40.96,41.13,56816.0,38.4684,38.6374,38.4684,38.628,56816.0
2018-11-13 11:20:00,41.13,41.13,40.99,41.01,61724.0,38.628,38.628,38.4966,38.5153,61724.0
2018-11-13 11:30:00,41.0,41.03,40.9,40.9,107044.0,38.5059,38.5341,38.412,38.412,107044.0
2018-11-13 11:40:00,40.91,40.95,40.9,40.93,10924.0,38.4214,38.459,38.412,38.4402,10924.0
2018-11-13 11:50:00,40.95,40.99,40.88,40.89,24884.0,38.459,38.4966,38.3932,38.4026,24884.0
2018-11-13 12:00:00,40.95,40.96,40.83,40.85,107020.0,38.459,38.4684,38.3463,38.3651,107020.0
2018-11-13 12:10:00,40.84,40.92,40.83,40.9,10576.0,38.3557,38.4308,38.3463,38.412,10576.0
2018-11-13 12:20:00,40.91,40.97,40.88,40.91,14580.0,38.4214,38.4778,38.3932,38.4214,14580.0
2018-11-13 12:30:00,40.9,40.9,40.8,40.82,56956.0,38.412,38.412,38.3181,38.3369,56956.0
2018-11-13 12:40:00,40.81,40.81,40.69,40.74,121004.0,38.3275,38.3275,38.2148,38.2618,121004.0
2018-11-13 12:50:00,40.75,40.77,40.72,40.74,28760.0,38.2711,38.2899,38.243,38.2618,28760.0
2018-11-13 13:00:00,40.75,40.8,40.75,40.76,40444.0,38.2711,38.3181,38.2711,38.2805,40444.0
2018-11-13 13:10:00,40.77,40.78,40.67,40.69,54032.0,38.2899,38.2993,38.196,38.2148,54032.0
2018-11-13 13:20:00,40.73,40.77,40.67,40.73,28800.0,38.2524,38.2899,38.196,38.2524,28800.0
2018-11-13 13:30:00,40.73,40.88,40.72,40.88,71832.0,38.2524,38.3932,38.243,38.3932,71832.0
2018-11-13 13:40:00,40.85,40.86,40.75,40.76,37876.0,38.3651,38.3745,38.2711,38.2805,37876.0
2018-11-13 13:50:00,40.77,40.81,40.74,40.74,22736.0,38.2899,38.3275,38.2618,38.2618,22736.0
2018-11-13 14:00:00,40.74,40.77,40.66,40.67,50816.0,38.2618,38.2899,38.1866,38.196,50816.0
2018-11-13 14:10:00,40.69,40.71,40.57,40.58,57932.0,38.2148,38.2336,38.1021,38.1115,57932.0
2018-11-13 14:20:00,40.59,40.6,40.49,40.59,94284.0,38.1209,38.1303,38.027,38.1209,94284.0
2018-11-13 14:30:00,40.59,40.68,40.58,40.68,50804.0,38.1209,38.2054,38.1115,38.2054,50804.0
2018-11-13 14:40:00,40.65,40.65,40.47,40.57,45008.0,38.1772,38.1772,38.0082,38.1021,45008.0
2018-11-13 14:50:00,40.55,40.64,40.55,40.58,88676.0,38.0833,38.1678,38.0833,38.1115,88676.0
2018-11-13 15:00:00,40.57,40.71,40.56,40.62,145344.0,38.1021,38.2336,38.0927,38.1491,145344.0
2018-11-13 15:10:00,40.63,40.63,40.49,40.5,252228.0,38.1584,38.1584,38.027,38.0364,252228.0
2018-11-13 15:20:00,40.52,40.6,40.47,40.56,125472.0,38.0551,38.1303,38.0082,38.0927,125472.0
2018-11-13 15:30:00,40.55,40.62,40.45,40.56,126456.0,38.0833,38.1491,37.9894,38.0927,126456.0
2018-11-13 15:40:00,40.57,40.65,40.55,40.63,191816.0,38.1021,38.1772,38.0833,38.1584,191816.0
2018-11-13 15:50:00,40.67,40.67,40.56,40.58,431992.0,38.196,38.196,38.0927,38.1115,431992.0
2018-11-14 09:30:00,40.96,40.99,40.87,40.87,94240.0,38.4684,38.4966,38.3838,38.3838,94240.0
2018-11-14 09:40:00,40.92,41.0,40.87,40.9,31068.0,38.4308,38.5059,38.3838,38.412,31068.0
2018-11-14 09:50:00,40.92,40.92,40.78,40.84,217476.0,38.4308,38.4308,38.2993,38.3557,217476.0
2018-11-14 10:00:00,40.85,40.85,40.74,40.74,34304.0,38.3651,38.3651,38.2618,38.2618,34304.0
2018-11-14 10:10:00,40.72,40.74,40.64,40.65,73888.0,38.243,38.2618,38.1678,38.1772,73888.0
2018-11-14 10:20:00,40.63,40.65,40.58,40.65,49368.0,38.1584,38.1772,38.1115,38.1772,49368.0
2018-11-14 10:30:00,40.64,40.71,40.62,40.69,26140.0,38.1678,38.2336,38.1491,38.2148,26140.0
2018-11-14 10:40:00,40.66,40.74,40.65,40.71,60368.0,38.1866,38.2618,38.1772,38.2336,60368.0
2018-11-14 10:50:00,40.68,40.7,40.53,40.6,57744.0,38.2054,38.2242,38.0645,38.1303,57744.0
2018-11-14 11:00:00,40.59,40.59,40.44,40.45,35388.0,38.1209,38.1209,37.98,37.9894,35388.0
2018-11-14 11:10:00,40.46,40.51,40.43,40.48,66552.0,37.9988,38.0457,37.9706,38.0176,66552.0
2018-11-14 11:20:00,40.47,40.5,40.4,40.43,51812.0,38.0082,38.0364,37.9424,37.9706,51812.0
2018-11-14 11:30:00,40.44,40.47,40.35,40.35,59632.0,37.98,38.0082,37.8955,37.8955,59632.0
2018-11-14 11:40:00,40.35,40.37,40.32,40.37,20480.0,37.8955,37.9143,37.8673,37.9143,20480.0
2018-11-14 11:50:00,40.35,40.48,40.33,40.48,95120.0,37.8955,38.0176,37.8767,38.0176,95120.0
2018-11-14 12:00:00,40.48,40.49,40.38,40.38,37172.0,38.0176,38.027,37.9237,37.9237,37172.0
2018-11-14 12:10:00,40.36,40.43,40.3,40.43,66016.0,37.9049,37.9706,37.8485,37.9706,66016.0
2018-11-14 12:20:00,40.47,40.52,40.44,40.49,97380.0,38.0082,38.0551,37.98,38.027,97380.0
2018-11-14 12:30:00,40.47,40.47,40.29,40.35,31328.0,38.0082,38.0082,37.8391,37.8955,31328.0
2018-11-14 12:40:00,40.34,40.39,40.3,40.35,59648.0,37.8861,37.933,37.8485,37.8955,59648.0
2018-11-14 12:50:00,40.35,40.43,40.26,40.3,422060.0,37.8955,37.9706,37.811,37.8485,422060.0
2018-11-14 13:00:00,40.3,40.37,40.3,40.32,160908.0,37.8485,37.9143,37.8485,37.8673,160908.0
2018-11-14 13:10:00,40.33,40.4,40.21,40.38,237712.0,37.8767,37.9424,37.764,37.9237,237712.0
2018-11-14 13:20:00,40.36,40.4,40.3,40.33,73108.0,37.9049,37.9424,37.8485,37.8767,73108.0
2018-11-14 13:30:00,40.33,40.36,40.26,40.26,81112.0,37.8767,37.9049,37.811,37.811,81112.0
2018-11-14 13:40:00,40.29,40.29,40.14,40.17,116924.0,37.8391,37.8391,37.6983,37.7264,116924.0
2018-11-14 13:50:00,40.16,40.23,40.14,40.2,65344.0,37.717,37.7828,37.6983,37.7546,65344.0
2018-11-14 14:00:00,40.21,40.21,40.04,40.11,136916.0,37.764,37.764,37.6043,37.6701,136916.0
2018-11-14 14:10:00,40.12,40.35,40.1,40.29,256480.0,37.6795,37.8955,37.6607,37.8391,256480.0
2018-11-14 14:20:00,40.3,40.37,40.24,40.26,92092.0,37.8485,37.9143,37.7922,37.811,92092.0
2018-11-14 14:30:00,40.22,40.35,40.2,40.29,159864.0,37.7734,37.8955,37.7546,37.8391,159864.0
2018-11-14 14:40:00,40.3,40.32,40.23,40.31,146704.0,37.8485,37.8673,37.7828,37.8579,146704.0
2018-11-14 14:50:00,40.3,40.52,40.3,40.5,156920.0,37.8485,38.0551,37.8485,38.0364,156920.0
2018-11-14 15:00:00,40.47,40.62,40.46,40.57,182688.0,38.0082,38.1491,37.9988,38.1021,182688.0
2018-11-14 15:10:00,40.58,40.6,40.54,40.58,70000.0,38.1115,38.1303,38.0739,38.1115,70000.0
2018-11-14 15:20:00,40.57,40.57,40.46,40.51,225196.0,38.1021,38.1021,37.9988,38.0457,225196.0
2018-11-14 15:30:00,40.49,40.52,40.42,40.43,99568.0,38.027,38.0551,37.9612,37.9706,99568.0
2018-11-14 15:40:00,40.42,40.43,40.37,40.37,85476.0,37.9612,37.9706,37.9143,37.9143,85476.0
2018-11-14 15:50:00,40.37,40.37,40.18,40.27,374124.0,37.9143,37.9143,37.7358,37.8203,374124.0
2018-11-15 09:30:00,40.07,40.2,39.96,40.13,148008.0,37.6325,37.7546,37.5292,37.6889,148008.0
2018-11-15 09:40:00,40.13,40.26,40.06,40.21,190200.0,37.6889,37.811,37.6231,37.764,190200.0
2018-11-15 09:50:00,40.2,40.22,40.05,40.05,115052.0,37.7546,37.7734,37.6137,37.6137,115052.0
2018-11-15 10:00:00,40.04,40.13,39.97,39.98,330776.0,37.6043,37.6889,37.5386,37.548,330776.0
2018-11-15 10:10:00,39.95,40.06,39.95,40.06,108564.0,37.5198,37.6231,37.5198,37.6231,108564.0
2018-11-15 10:20:00,40.02,40.08,39.96,39.98,27552.0,37.5856,37.6419,37.5292,37.548,27552.0
2018-11-15 10:30:00,39.95,39.95,39.78,39.84,325420.0,37.5198,37.5198,37.3602,37.4165,325420.0
2018-11-15 10:40:00,39.88,39.99,39.87,39.98,166184.0,37.4541,37.5574,37.4447,37.548,166184.0
2018-11-15 10:50:00,39.97,40.1,39.96,40.05,76508.0,37.5386,37.6607,37.5292,37.6137,76508.0
2018-11-15 11:00:00,40.05,40.2,40.0,40.16,75568.0,37.6137,37.7546,37.5668,37.717,75568.0
2018-11-15 11:10:00,40.18,40.21,40.16,40.17,46456.0,37.7358,37.764,37.717,37.7264,46456.0
2018-11-15 11:20:00,40.21,40.29,40.16,40.24,159656.0,37.764,37.8391,37.717,37.7922,159656.0
2018-11-15 11:30:00,40.24,40.35,40.24,40.32,86224.0,37.7922,37.8955,37.7922,37.8673,86224.0
2018-11-15 11:40:00,40.33,40.39,40.29,40.3,234328.0,37.8767,37.933,37.8391,37.8485,234328.0
2018-11-15 11:50:00,40.29,40.37,40.28,40.34,64796.0,37.8391,37.9143,37.8297,37.8861,64796.0
2018-11-15 12:00:00,40.33,40.41,40.28,40.29,192068.0,37.8767,37.9518,37.8297,37.8391,192068.0
2018-11-15 12:10:00,40.28,40.32,40.23,40.29,70628.0,37.8297,37.8673,37.7828,37.8391,70628.0
2018-11-15 12:20:00,40.28,40.35,40.25,40.35,133652.0,37.8297,37.8955,37.8016,37.8955,133652.0
2018-11-15 12:30:00,40.35,40.4,40.31,40.4,45172.0,37.8955,37.9424,37.8579,37.9424,45172.0
2018-11-15 12:40:00,40.41,40.41,40.3,40.34,43360.0,37.9518,37.9518,37.8485,37.8861,43360.0
2018-11-15 12:50:00,40.34,40.34,40.19,40.24,1130748.0,37.8861,37.8861,37.7452,37.7922,1130748.0
2018-11-15 13:00:00,40.25,40.27,40.15,40.16,74800.0,37.8016,37.8203,37.7076,37.717,74800.0
2018-11-15 13:10:00,40.16,40.38,40.16,40.35,255960.0,37.717,37.9237,37.717,37.8955,255960.0
2018-11-15 13:20:00,40.35,40.6,40.35,40.6,275660.0,37.8955,38.1303,37.8955,38.1303,275660.0
2018-11-15 13:30:00,40.6,40.67,40.58,40.62,147736.0,38.1303,38.196,38.1115,38.1491,147736.0
2018-11-15 13:40:00,40.61,40.71,40.58,40.6,131496.0,38.1397,38.2336,38.1115,38.1303,131496.0
2018-11-15 13:50:00,40.57,40.74,40.57,40.73,113324.0,38.1021,38.2618,38.1021,38.2524,113324.0
2018-11-15 14:00:00,40.73,40.76,40.7,40.75,127412.0,38.2524,38.2805,38.2242,38.2711,127412.0
2018-11-15 14:10:00,40.73,40.74,40.66,40.68,111872.0,38.2524,38.2618,38.1866,38.2054,111872.0
2018-11-15 14:20:00,40.68,40.85,40.67,40.84,63348.0,38.2054,38.3651,38.196,38.3557,63348.0
2018-11-15 14:30:00,40.84,40.92,40.8,40.82,119972.0,38.3557,38.4308,38.3181,38.3369,119972.0
2018-11-15 14:40:00,40.82,40.87,40.8,40.85,57144.0,38.3369,38.3838,38.3181,38.3651,57144.0
2018-11-15 14:50:00,40.85,40.85,40.75,40.78,120780.0,38.3651,38.3651,38.2711,38.2993,120780.0
2018-11-15 15:00:00,40.79,40.79,40.52,40.71,492040.0,38.3087,38.3087,38.0551,38.2336,492040.0
2018-11-15 15:10:00,40.71,40.81,40.66,40.66,1932520.0,38.2336,38.3275,38.1866,38.1866,1932520.0
2018-11-15 15:20:00,40.64,40.69,40.56,40.6,176780.0,38.1678,38.2148,38.0927,38.1303,176780.0
2018-11-15 15:30:00,40.61,40.74,40.61,40.74,105248.0,38.1397,38.2618,38.1397,38.2618,105248.0
2018-11-15 15:40:00,40.74,40.77,40.66,40.69,97164.0,38.2618,38.2899,38.1866,38.2148,97164.0
2018-11-15 15:50:00,40.7,40.82,40.7,40.82,767320.0,38.2242,38.3369,38.2242,38.3369,767320.0
2018-11-16 09:30:00,40.48,40.56,40.43,40.43,118664.0,38.0176,38.0927,37.9706,37.9706,118664.0
2018-11-16 09:40:00,40.44,40.67,40.44,40.67,137396.0,37.98,38.196,37.98,38.196,137396.0
2018-11-16 09:50:00,40.65,40.75,40.64,40.72,67476.0,38.1772,38.2711,38.1678,38.243,67476.0
2018-11-16 10:00:00,40.73,40.77,40.63,40.65,34052.0,38.2524,38.2899,38.1584,38.1772,34052.0
2018-11-16 10:10:00,40.67,40.8,40.67,40.72,35428.0,38.196,38.3181,38.196,38.243,35428.0
2018-11-16 10:20:00,40.72,40.79,40.71,40.76,27824.0,38.243,38.3087,38.2336,38.2805,27824.0
2018-11-16 10:30:00,40.76,40.92,40.74,40.9,32600.0,38.2805,38.4308,38.2618,38.412,32600.0
2018-11-16 10:40:00,40.9,40.9,40.82,40.84,85592.0,38.412,38.412,38.3369,38.3557,85592.0
2018-11-16 10:50:00,40.81,40.83,40.75,40.75,50048.0,38.3275,38.3463,38.2711,38.2711,50048.0
2018-11-16 11:00:00,40.79,40.8,40.74,40.74,78204.0,38.3087,38.3181,38.2618,38.2618,78204.0
2018-11-16 11:10:00,40.75,40.77,40.69,40.72,122012.0,38.2711,38.2899,38.2148,38.243,122012.0
2018-11-16 11:20:00,40.71,40.75,40.66,40.7,85812.0,38.2336,38.2711,38.1866,38.2242,85812.0
2018-11-16 11:30:00,40.71,40.74,40.63,40.66,168884.0,38.2336,38.2618,38.1584,38.1866,168884.0
2018-11-16 11:40:00,40.66,40.66,40.59,40.61,180016.0,38.1866,38.1866,38.1209,38.1397,180016.0
2018-11-16 11:50:00,40.6,40.63,40.54,40.61,112468.0,38.1303,38.1584,38.0739,38.1397,112468.0
2018-11-16 12:00:00,40.62,40.68,40.53,40.67,405868.0,38.1491,38.2054,38.0645,38.196,405868.0
2018-11-16 12:10:00,40.68,40.69,40.6,40.65,242172.0,38.2054,38.2148,38.1303,38.1772,242172.0
2018-11-16 12:20:00,40.65,40.67,40.59,40.59,139640.0,38.1772,38.196,38.1209,38.1209,139640.0
2018-11-16 12:30:00,40.59,40.88,40.56,40.83,348936.0,38.1209,38.3932,38.0927,38.3463,348936.0
2018-11-16 12:40:00,40.83,41.01,40.82,40.96,217860.0,38.3463,38.5153,38.3369,38.4684,217860.0
2018-11-16 12:50:00,40.95,40.95,40.83,40.86,97648.0,38.459,38.459,38.3463,38.3745,97648.0
2018-11-16 13:00:00,40.87,40.87,40.71,40.73,187956.0,38.3838,38.3838,38.2336,38.2524,187956.0
2018-11-16 13:10:00,40.76,40.81,40.74,40.78,116292.0,38.2805,38.3275,38.2618,38.2993,116292.0
2018-11-16 13:20:00,40.77,40.77,40.69,40.72,130144.0,38.2899,38.2899,38.2148,38.243,130144.0
2018-11-16 13:30:00,40.72,40.73,40.68,40.7,139604.0,38.243,38.2524,38.2054,38.2242,139604.0
2018-11-16 13:40:00,40.72,40.74,40.62,40.67,203144.0,38.243,38.2618,38.1491,38.196,203144.0
2018-11-16 13:50:00,40.67,40.71,40.64,40.69,135084.0,38.196,38.2336,38.1678,38.2148,135084.0
2018-11-16 14:00:00,40.7,40.79,40.7,40.75,105332.0,38.2242,38.3087,38.2242,38.2711,105332.0
2018-11-16 14:10:00,40.74,40.78,40.68,40.76,167728.0,38.2618,38.2993,38.2054,38.2805,167728.0
2018-11-16 14:20:00,40.76,40.79,40.67,40.78,141212.0,38.2805,38.3087,38.196,38.2993,141212.0
2018-11-16 14:30:00,40.79,40.86,40.79,40.85,75584.0,38.3087,38.3745,38.3087,38.3651,75584.0
2018-11-16 14:40:00,40.85,40.86,40.81,40.85,100484.0,38.3651,38.3745,38.3275,38.3651,100484.0
2018-11-16 14:50:00,40.88,40.89,40.84,40.88,87540.0,38.3932,38.4026,38.3557,38.3932,87540.0
2018-11-16 15:00:00,40.88,40.91,40.84,40.87,124808.0,38.3932,38.4214,38.3557,38.3838,124808.0
2018-11-16 15:10:00,40.88,40.95,40.86,40.95,91052.0,38.3932,38.459,38.3745,38.459,91052.0
2018-11-16 15:20:00,40.95,40.96,40.91,40.92,170856.0,38.459,38.4684,38.4214,38.4308,170856.0
2018-11-16 15:30:00,40.91,40.92,40.85,40.91,143548.0,38.4214,38.4308,38.3651,38.4214,143548.0
2018-11-16 15:40:00,40.92,40.93,40.87,40.88,152268.0,38.4308,38.4402,38.3838,38.3932,152268.0
2018-11-16 15:50:00,40.88,40.89,40.8,40.84,409768.0,38.3932,38.4026,38.3181,38.3557,409768.0
2018-11-19 09:30:00,40.71,40.71,40.57,40.65,131732.0,38.2336,38.2336,38.1021,38.1772,131732.0
2018-11-19 09:40:00,40.62,40.66,40.57,40.57,85200.0,38.1491,38.1866,38.1021,38.1021,85200.0
2018-11-19 09:50:00,40.57,40.58,40.38,40.46,124672.0,38.1021,38.1115,37.9237,37.9988,124672.0
2018-11-19 10:00:00,40.46,40.46,40.27,40.27,92080.0,37.9988,37.9988,37.8203,37.8203,92080.0
2018-11-19 10:10:00,40.26,40.34,40.26,40.31,71596.0,37.811,37.8861,37.811,37.8579,71596.0
2018-11-19 10:20:00,40.29,40.29,40.14,40.19,50532.0,37.8391,37.8391,37.6983,37.7452,50532.0
2018-11-19 10:30:00,40.19,40.21,40.08,40.16,71844.0,37.7452,37.764,37.6419,37.717,71844.0
2018-11-19 10:40:00,40.17,40.2,40.13,40.18,99320.0,37.7264,37.7546,37.6889,37.7358,99320.0
2018-11-19 10:50:00,40.2,40.29,40.2,40.24,77388.0,37.7546,37.8391,37.7546,37.7922,77388.0
2018-11-19 11:00:00,40.24,40.26,40.18,40.2,39440.0,37.7922,37.811,37.7358,37.7546,39440.0
2018-11-19 11:10:00,40.19,40.19,40.09,40.13,62612.0,37.7452,37.7452,37.6513,37.6889,62612.0
2018-11-19 11:20:00,40.08,40.14,39.99,40.04,79604.0,37.6419,37.6983,37.5574,37.6043,79604.0
2018-11-19 11:30:00,40.03,40.03,39.99,39.99,78352.0,37.5949,37.5949,37.5574,37.5574,78352.0
2018-11-19 11:40:00,39.99,40.02,39.96,39.99,95436.0,37.5574,37.5856,37.5292,37.5574,95436.0
2018-11-19 11:50:00,39.94,39.94,39.81,39.88,162708.0,37.5104,37.5104,37.3883,37.4541,162708.0
2018-11-19 12:00:00,39.91,39.91,39.74,39.78,44676.0,37.4822,37.4822,37.3226,37.3602,44676.0
2018-11-19 12:10:00,39.79,39.89,39.79,39.87,71316.0,37.3695,37.4635,37.3695,37.4447,71316.0
2018-11-19 12:20:00,39.87,39.88,39.78,39.83,35576.0,37.4447,37.4541,37.3602,37.4071,35576.0
2018-11-19 12:30:00,39.82,39.87,39.74,39.87,38616.0,37.3977,37.4447,37.3226,37.4447,38616.0
2018-11-19 12:40:00,39.87,39.9,39.83,39.83,40056.0,37.4447,37.4729,37.4071,37.4071,40056.0
2018-11-19 12:50:00,39.83,39.88,39.79,39.84,74748.0,37.4071,37.4541,37.3695,37.4165,74748.0
2018-11-19 13:00:00,39.83,39.83,39.72,39.72,53036.0,37.4071,37.4071,37.3038,37.3038,53036.0
2018-11-19 13:10:00,39.73,39.79,39.69,39.76,85896.0,37.3132,37.3695,37.2756,37.3414,85896.0
2018-11-19 13:20:00,39.76,39.79,39.71,39.72,62900.0,37.3414,37.3695,37.2944,37.3038,62900.0
2018-11-19 13:30:00,39.74,39.85,39.65,39.85,55672.0,37.3226,37.4259,37.2381,37.4259,55672.0
2018-11-19 13:40:00,39.84,39.89,39.8,39.84,66640.0,37.4165,37.4635,37.3789,37.4165,66640.0
2018-11-19 13:50:00,39.84,39.84,39.72,39.74,18116.0,37.4165,37.4165,37.3038,37.3226,18116.0
2018-11-19 14:00:00,39.7,39.7,39.61,39.68,100576.0,37.285,37.285,37.2005,37.2662,100576.0
2018-11-19 14:10:00,39.68,39.73,39.62,39.7,42488.0,37.2662,37.3132,37.2099,37.285,42488.0
2018-11-19 14:20:00,39.72,39.76,39.64,39.75,47148.0,37.3038,37.3414,37.2287,37.332,47148.0
2018-11-19 14:30:00,39.72,39.76,39.67,39.76,43736.0,37.3038,37.3414,37.2568,37.3414,43736.0
2018-11-19 14:40:00,39.79,39.84,39.74,39.8,86348.0,37.3695,37.4165,37.3226,37.3789,86348.0
2018-11-19 14:50:00,39.8,39.85,39.77,39.81,53376.0,37.3789,37.4259,37.3508,37.3883,53376.0
2018-11-19 15:00:00,39.81,39.86,39.75,39.84,98048.0,37.3883,37.4353,37.332,37.4165,98048.0
2018-11-19 15:10:00,39.83,39.94,39.82,39.89,153264.0,37.4071,37.5104,37.3977,37.4635,153264.0
2018-11-19 15:20:00,39.9,39.93,39.79,39.81,173196.0,37.4729,37.501,37.3695,37.3883,173196.0
2018-11-19 15:30:00,39.83,39.85,39.72,39.74,229628.0,37.4071,37.4259,37.3038,37.3226,229628.0
2018-11-19 15:40:00,39.72,39.72,39.62,39.67,165464.0,37.3038,37.3038,37.2099,37.2568,165464.0
2018-11-19 15:50:00,39.66,39.73,39.6,39.72,369888.0,37.2475,37.3132,37.1911,37.3038,369888.0
2018-11-20 09:30:00,38.92,39.17,38.85,39.17,469692.0,36.5525,36.7873,36.4867,36.7873,469692.0
2018-11-20 09:40:00,39.18,39.25,39.09,39.1,176800.0,36.7967,36.8624,36.7121,36.7215,176800.0
2018-11-20 09:50:00,39.11,39.11,38.88,38.99,298348.0,36.7309,36.7309,36.5149,36.6182,298348.0
2018-11-20 10:00:00,38.96,39.06,38.88,38.88,152412.0,36.59,36.684,36.5149,36.5149,152412.0
2018-11-20 10:10:00,38.87,38.96,38.76,38.94,292348.0,36.5055,36.59,36.4022,36.5713,292348.0
2018-11-20 10:20:00,38.99,39.15,38.99,39.12,265684.0,36.6182,36.7685,36.6182,36.7403,265684.0
2018-11-20 10:30:00,39.09,39.27,39.04,39.26,200720.0,36.7121,36.8812,36.6652,36.8718,200720.0
2018-11-20 10:40:00,39.27,39.35,39.22,39.28,152620.0,36.8812,36.9563,36.8342,36.8906,152620.0
2018-11-20 10:50:00,39.26,39.45,39.22,39.42,158088.0,36.8718,37.0502,36.8342,37.0221,158088.0
2018-11-20 11:00:00,39.44,39.48,39.34,39.44,183328.0,37.0408,37.0784,36.9469,37.0408,183328.0
2018-11-20 11:10:00,39.42,39.44,39.22,39.23,142548.0,37.0221,37.0408,36.8342,36.8436,142548.0
2018-11-20 11:20:00,39.21,39.26,39.17,39.18,210076.0,36.8248,36.8718,36.7873,36.7967,210076.0
2018-11-20 11:30:00,39.18,39.37,39.17,39.37,238608.0,36.7967,36.9751,36.7873,36.9751,238608.0
2018-11-20 11:40:00,39.37,39.49,39.35,39.42,83572.0,36.9751,37.0878,36.9563,37.0221,83572.0
2018-11-20 11:50:00,39.38,39.44,39.32,39.4,57872.0,36.9845,37.0408,36.9281,37.0033,57872.0
2018-11-20 12:00:00,39.42,39.52,39.39,39.44,89096.0,37.0221,37.116,36.9939,37.0408,89096.0
2018-11-20 12:10:00,39.41,39.44,39.31,39.33,68200.0,37.0127,37.0408,36.9187,36.9375,68200.0
2018-11-20 12:20:00,39.32,39.44,39.28,39.42,146888.0,36.9281,37.0408,36.8906,37.0221,146888.0
2018-11-20 12:30:00,39.44,39.45,39.35,39.36,67296.0,37.0408,37.0502,36.9563,36.9657,67296.0
2018-11-20 12:40:00,39.36,39.37,39.25,39.29,115544.0,36.9657,36.9751,36.8624,36.9,115544.0
2018-11-20 12:50:00,39.25,39.34,39.23,39.26,132900.0,36.8624,36.9469,36.8436,36.8718,132900.0
2018-11-20 13:00:00,39.23,39.3,39.21,39.29,71588.0,36.8436,36.9094,36.8248,36.9,71588.0
2018-11-20 13:10:00,39.29,39.29,39.18,39.18,56520.0,36.9,36.9,36.7967,36.7967,56520.0
2018-11-20 13:20:00,39.17,39.17,39.09,39.15,287356.0,36.7873,36.7873,36.7121,36.7685,287356.0
2018-11-20 13:30:00,39.13,39.17,39.1,39.13,134084.0,36.7497,36.7873,36.7215,36.7497,134084.0
2018-11-20 13:40:00,39.12,39.25,39.11,39.19,195596.0,36.7403,36.8624,36.7309,36.806,195596.0
2018-11-20 13:50:00,39.18,39.2,39.08,39.08,165264.0,36.7967,36.8154,36.7027,36.7027,165264.0
2018-11-20 14:00:00,39.07,39.1,38.99,38.99,320368.0,36.6933,36.7215,36.6182,36.6182,320368.0
2018-11-20 14:10:00,38.99,39.16,38.99,39.12,195300.0,36.6182,36.7779,36.6182,36.7403,195300.0
2018-11-20 14:20:00,39.13,39.13,39.02,39.04,165488.0,36.7497,36.7497,36.6464,36.6652,165488.0
2018-11-20 14:30:00,39.04,39.22,39.02,39.17,156000.0,36.6652,36.8342,36.6464,36.7873,156000.0
2018-11-20 14:40:00,39.16,39.18,39.04,39.04,67004.0,36.7779,36.7967,36.6652,36.6652,67004.0
2018-11-20 14:50:00,39.03,39.12,39.02,39.07,75896.0,36.6558,36.7403,36.6464,36.6933,75896.0
2018-11-20 15:00:00,39.05,39.15,38.89,38.97,128896.0,36.6746,36.7685,36.5243,36.5994,128896.0
2018-11-20 15:10:00,38.96,39.12,38.94,39.08,249572.0,36.59,36.7403,36.5713,36.7027,249572.0
2018-11-20 15:20:00,39.09,39.18,39.04,39.14,141428.0,36.7121,36.7967,36.6652,36.7591,141428.0
2018-11-20 15:30:00,39.14,39.2,39.09,39.2,259620.0,36.7591,36.8154,36.7121,36.8154,259620.0
2018-11-20 15:40:00,39.19,39.19,39.03,39.05,210008.0,36.806,36.806,36.6558,36.6746,210008.0
2018-11-20 15:50:00,39.05,39.12,38.99,39.08,524528.0,36.6746,36.7403,36.6182,36.7027,524528.0
2018-11-21 09:30:00,39.43,39.56,39.38,39.38,212352.0,37.0314,37.1535,36.9845,36.9845,212352.0
2018-11-21 09:40:00,39.38,39.4,39.29,39.38,101776.0,36.9845,37.0033,36.9,36.9845,101776.0
2018-11-21 09:50:00,39.32,39.41,39.22,39.41,138952.0,36.9281,37.0127,36.8342,37.0127,138952.0
2018-11-21 10:00:00,39.45,39.5,39.37,39.37,303688.0,37.0502,37.0972,36.9751,36.9751,303688.0
2018-11-21 10:10:00,39.36,39.43,39.32,39.42,122432.0,36.9657,37.0314,36.9281,37.0221,122432.0
2018-11-21 10:20:00,39.41,39.5,39.37,39.47,107140.0,37.0127,37.0972,36.9751,37.069,107140.0
2018-11-21 10:30:00,39.47,39.48,39.38,39.38,93604.0,37.069,37.0784,36.9845,36.9845,93604.0
2018-11-21 10:40:00,39.38,39.4,39.32,39.36,95728.0,36.9845,37.0033,36.9281,36.9657,95728.0
2018-11-21 10:50:00,39.36,39.42,39.36,39.41,55964.0,36.9657,37.0221,36.9657,37.0127,55964.0
2018-11-21 11:00:00,39.4,39.47,39.38,39.47,33256.0,37.0033,37.069,36.9845,37.069,33256.0
2018-11-21 11:10:00,39.49,39.56,39.48,39.56,120664.0,37.0878,37.1535,37.0784,37.1535,120664.0
2018-11-21 11:20:00,39.58,39.59,39.51,39.51,41260.0,37.1723,37.1817,37.1066,37.1066,41260.0
2018-11-21 11:30:00,39.53,39.55,39.51,39.52,22664.0,37.1254,37.1441,37.1066,37.116,22664.0
2018-11-21 11:40:00,39.5,39.54,39.48,39.54,28144.0,37.0972,37.1348,37.0784,37.1348,28144.0
2018-11-21 11:50:00,39.53,39.56,39.45,39.47,53340.0,37.1254,37.1535,37.0502,37.069,53340.0
2018-11-21 12:00:00,39.48,39.49,39.41,39.42,27364.0,37.0784,37.0878,37.0127,37.0221,27364.0
2018-11-21 12:10:00,39.41,39.44,39.41,39.44,77704.0,37.0127,37.0408,37.0127,37.0408,77704.0
2018-11-21 12:20:00,39.45,39.46,39.41,39.44,34596.0,37.0502,37.0596,37.0127,37.0408,34596.0
2018-11-21 12:30:00,39.43,39.44,39.41,39.42,21384.0,37.0314,37.0408,37.0127,37.0221,21384.0
2018-11-21 12:40:00,39.46,39.49,39.46,39.49,21088.0,37.0596,37.0878,37.0596,37.0878,21088.0
2018-11-21 12:50:00,39.5,39.52,39.49,39.52,16604.0,37.0972,37.116,37.0878,37.116,16604.0
2018-11-21 13:00:00,39.52,39.54,39.5,39.51,28196.0,37.116,37.1348,37.0972,37.1066,28196.0
2018-11-21 13:10:00,39.5,39.52,39.49,39.52,26920.0,37.0972,37.116,37.0878,37.116,26920.0
2018-11-21 13:20:00,39.49,39.49,39.44,39.48,69064.0,37.0878,37.0878,37.0408,37.0784,69064.0
2018-11-21 13:30:00,39.48,39.5,39.46,39.47,29340.0,37.0784,37.0972,37.0596,37.069,29340.0
2018-11-21 13:40:00,39.48,39.51,39.47,39.48,13312.0,37.0784,37.1066,37.069,37.0784,13312.0
2018-11-21 13:50:00,39.47,39.5,39.46,39.49,27832.0,37.069,37.0972,37.0596,37.0878,27832.0
2018-11-21 14:00:00,39.49,39.49,39.46,39.48,17036.0,37.0878,37.0878,37.0596,37.0784,17036.0
2018-11-21 14:10:00,39.46,39.5,39.46,39.49,39216.0,37.0596,37.0972,37.0596,37.0878,39216.0
2018-11-21 14:20:00,39.49,39.5,39.47,39.5,18816.0,37.0878,37.0972,37.069,37.0972,18816.0
2018-11-21 14:30:00,39.51,39.52,39.46,39.48,62024.0,37.1066,37.116,37.0596,37.0784,62024.0
2018-11-21 14:40:00,39.47,39.49,39.43,39.45,25600.0,37.069,37.0878,37.0314,37.0502,25600.0
2018-11-21 14:50:00,39.45,39.47,39.42,39.43,24288.0,37.0502,37.069,37.0221,37.0314,24288.0
2018-11-21 15:00:00,39.45,39.5,39.43,39.5,23492.0,37.0502,37.0972,37.0314,37.0972,23492.0
2018-11-21 15:10:00,39.51,39.51,39.4,39.4,121444.0,37.1066,37.1066,37.0033,37.0033,121444.0
2018-11-21 15:20:00,39.38,39.41,39.38,39.38,53496.0,36.9845,37.0127,36.9845,36.9845,53496.0
2018-11-21 15:30:00,39.38,39.38,39.29,39.32,160728.0,36.9845,36.9845,36.9,36.9281,160728.0
2018-11-21 15:40:00,39.3,39.31,39.25,39.29,74244.0,36.9094,36.9187,36.8624,36.9,74244.0
2018-11-21 15:50:00,39.31,39.31,39.23,39.24,197712.0,36.9187,36.9187,36.8436,36.853,197712.0
2018-11-23 09:30:00,38.98,39.17,38.98,39.16,75912.0,36.6088,36.7873,36.6088,36.7779,75912.0
2018-11-23 09:40:00,39.16,39.24,39.13,39.19,49364.0,36.7779,36.853,36.7497,36.806,49364.0
2018-11-23 09:50:00,39.18,39.26,39.17,39.23,80440.0,36.7967,36.8718,36.7873,36.8436,80440.0
2018-11-23 10:00:00,39.2,39.23,39.19,39.22,18568.0,36.8154,36.8436,36.806,36.8342,18568.0
2018-11-23 10:10:00,39.2,39.24,39.13,39.15,23044.0,36.8154,36.853,36.7497,36.7685,23044.0
2018-11-23 10:20:00,39.19,39.19,39.1,39.12,60932.0,36.806,36.806,36.7215,36.7403,60932.0
2018-11-23 10:30:00,39.14,39.2,39.1,39.18,490928.0,36.7591,36.8154,36.7215,36.7967,490928.0
2018-11-23 10:40:00,39.15,39.16,39.12,39.12,3804.0,36.7685,36.7779,36.7403,36.7403,3804.0
2018-11-23 10:50:00,39.18,39.22,39.18,39.18,18664.0,36.7967,36.8342,36.7967,36.7967,18664.0
2018-11-23 11:00:00,39.21,39.22,39.18,39.21,9584.0,36.8248,36.8342,36.7967,36.8248,9584.0
2018-11-23 11:10:00,39.21,39.27,39.18,39.25,31508.0,36.8248,36.8812,36.7967,36.8624,31508.0
2018-11-23 11:20:00,39.26,39.26,39.22,39.22,24728.0,36.8718,36.8718,36.8342,36.8342,24728.0
2018-11-23 11:30:00,39.2,39.21,39.15,39.16,25200.0,36.8154,36.8248,36.7685,36.7779,25200.0
2018-11-23 11:40:00,39.16,39.2,39.15,39.18,18484.0,36.7779,36.8154,36.7685,36.7967,18484.0
2018-11-23 11:50:00,39.18,39.18,39.08,39.09,104108.0,36.7967,36.7967,36.7027,36.7121,104108.0
2018-11-23 12:00:00,39.08,39.09,39.04,39.06,30356.0,36.7027,36.7121,36.6652,36.684,30356.0
2018-11-23 12:10:00,39.05,39.14,39.05,39.13,21000.0,36.6746,36.7591,36.6746,36.7497,21000.0
2018-11-23 12:20:00,39.12,39.16,39.11,39.12,23792.0,36.7403,36.7779,36.7309,36.7403,23792.0
2018-11-23 12:30:00,39.11,39.15,39.09,39.13,110852.0,36.7309,36.7685,36.7121,36.7497,110852.0
2018-11-23 12:40:00,39.13,39.14,39.08,39.1,51168.0,36.7497,36.7591,36.7027,36.7215,51168.0
2018-11-23 12:50:00,39.09,39.09,39.0,39.01,109484.0,36.7121,36.7121,36.6276,36.637,109484.0
2018-11-26 09:30:00,39.46,39.46,39.37,39.41,137800.0,37.0596,37.0596,36.9751,37.0127,137800.0
2018-11-26 09:40:00,39.4,39.51,39.4,39.51,65100.0,37.0033,37.1066,37.0033,37.1066,65100.0
2018-11-26 09:50:00,39.51,39.63,39.5,39.63,32064.0,37.1066,37.2193,37.0972,37.2193,32064.0
2018-11-26 10:00:00,39.59,39.64,39.57,39.59,64436.0,37.1817,37.2287,37.1629,37.1817,64436.0
2018-11-26 10:10:00,39.59,39.61,39.55,39.56,40596.0,37.1817,37.2005,37.1441,37.1535,40596.0
2018-11-26 10:20:00,39.55,39.56,39.5,39.55,24196.0,37.1441,37.1535,37.0972,37.1441,24196.0
2018-11-26 10:30:00,39.55,39.55,39.48,39.52,211140.0,37.1441,37.1441,37.0784,37.116,211140.0
2018-11-26 10:40:00,39.52,39.55,39.49,39.5,101548.0,37.116,37.1441,37.0878,37.0972,101548.0
2018-11-26 10:50:00,39.51,39.6,39.47,39.58,23428.0,37.1066,37.1911,37.069,37.1723,23428.0
2018-11-26 11:00:00,39.58,39.59,39.52,39.53,11560.0,37.1723,37.1817,37.116,37.1254,11560.0
2018-11-26 11:10:00,39.52,39.6,39.52,39.59,23780.0,37.116,37.1911,37.116,37.1817,23780.0
2018-11-26 11:20:00,39.58,39.6,39.54,39.54,28448.0,37.1723,37.1911,37.1348,37.1348,28448.0
2018-11-26 11:30:00,39.53,39.53,39.42,39.44,25868.0,37.1254,37.1254,37.0221,37.0408,25868.0
2018-11-26 11:40:00,39.44,39.46,39.43,39.45,13656.0,37.0408,37.0596,37.0314,37.0502,13656.0
2018-11-26 11:50:00,39.44,39.5,39.44,39.49,60184.0,37.0408,37.0972,37.0408,37.0878,60184.0
2018-11-26 12:00:00,39.49,39.55,39.48,39.54,16128.0,37.0878,37.1441,37.0784,37.1348,16128.0
2018-11-26 12:10:00,39.55,39.55,39.46,39.46,53016.0,37.1441,37.1441,37.0596,37.0596,53016.0
2018-11-26 12:20:00,39.46,39.46,39.41,39.41,20760.0,37.0596,37.0596,37.0127,37.0127,20760.0
2018-11-26 12:30:00,39.41,39.41,39.31,39.33,37772.0,37.0127,37.0127,36.9187,36.9375,37772.0
2018-11-26 12:40:00,39.34,39.38,39.34,39.35,30508.0,36.9469,36.9845,36.9469,36.9563,30508.0
2018-11-26 12:50:00,39.35,39.41,39.35,39.4,17684.0,36.9563,37.0127,36.9563,37.0033,17684.0
2018-11-26 13:00:00,39.41,39.43,39.38,39.42,38924.0,37.0127,37.0314,36.9845,37.0221,38924.0
2018-11-26 13:10:00,39.43,39.47,39.43,39.46,109328.0,37.0314,37.069,37.0314,37.0596,109328.0
2018-11-26 13:20:00,39.44,39.48,39.43,39.45,79204.0,37.0408,37.0784,37.0314,37.0502,79204.0
2018-11-26 13:30:00,39.45,39.48,39.45,39.46,35828.0,37.0502,37.0784,37.0502,37.0596,35828.0
2018-11-26 13:40:00,39.47,39.53,39.43,39.52,44600.0,37.069,37.1254,37.0314,37.116,44600.0
2018-11-26 13:50:00,39.52,39.55,39.51,39.55,21060.0,37.116,37.1441,37.1066,37.1441,21060.0
2018-11-26 14:00:00,39.54,39.55,39.53,39.55,32200.0,37.1348,37.1441,37.1254,37.1441,32200.0
2018-11-26 14:10:00,39.56,39.61,39.55,39.61,93204.0,37.1535,37.2005,37.1441,37.2005,93204.0
2018-11-26 14:20:00,39.6,39.64,39.6,39.62,56020.0,37.1911,37.2287,37.1911,37.2099,56020.0
2018-11-26 14:30:00,39.63,39.7,39.63,39.66,177872.0,37.2193,37.285,37.2193,37.2475,177872.0
2018-11-26 14:40:00,39.64,39.64,39.6,39.6,58160.0,37.2287,37.2287,37.1911,37.1911,58160.0
2018-11-26 14:50:00,39.62,39.68,39.62,39.68,38460.0,37.2099,37.2662,37.2099,37.2662,38460.0
2018-11-26 15:00:00,39.7,39.72,39.66,39.67,221508.0,37.285,37.3038,37.2475,37.2568,221508.0
2018-11-26 15:10:00,39.67,39.68,39.64,39.64,42752.0,37.2568,37.2662,37.2287,37.2287,42752.0
2018-11-26 15:20:00,39.64,39.67,39.63,39.63,101788.0,37.2287,37.2568,37.2193,37.2193,101788.0
2018-11-26 15:30:00,39.64,39.72,39.64,39.68,124368.0,37.2287,37.3038,37.2287,37.2662,124368.0
2018-11-26 15:40:00,39.68,39.72,39.68,39.7,125652.0,37.2662,37.3038,37.2662,37.285,125652.0
2018-11-26 15:50:00,39.7,39.73,39.7,39.72,151164.0,37.285,37.3132,37.285,37.3038,151164.0
2018-11-27 09:30:00,39.52,39.6,39.47,39.47,53860.0,37.116,37.1911,37.069,37.069,53860.0
2018-11-27 09:40:00,39.41,39.51,39.35,39.5,87340.0,37.0127,37.1066,36.9563,37.0972,87340.0
2018-11-27 09:50:00,39.45,39.6,39.43,39.59,64284.0,37.0502,37.1911,37.0314,37.1817,64284.0
2018-11-27 10:00:00,39.58,39.64,39.52,39.63,98000.0,37.1723,37.2287,37.116,37.2193,98000.0
2018-11-27 10:10:00,39.65,39.76,39.65,39.7,210816.0,37.2381,37.3414,37.2381,37.285,210816.0
2018-11-27 10:20:00,39.71,39.73,39.63,39.64,20332.0,37.2944,37.3132,37.2193,37.2287,20332.0
2018-11-27 10:30:00,39.66,39.67,39.58,39.6,23836.0,37.2475,37.2568,37.1723,37.1911,23836.0
2018-11-27 10:40:00,39.59,39.66,39.56,39.65,15584.0,37.1817,37.2475,37.1535,37.2381,15584.0
2018-11-27 10:50:00,39.7,39.77,39.68,39.75,47548.0,37.285,37.3508,37.2662,37.332,47548.0
2018-11-27 11:00:00,39.73,39.83,39.71,39.8,59500.0,37.3132,37.4071,37.2944,37.3789,59500.0
2018-11-27 11:10:00,39.79,39.8,39.73,39.76,37784.0,37.3695,37.3789,37.3132,37.3414,37784.0
2018-11-27 11:20:00,39.76,39.76,39.7,39.74,47728.0,37.3414,37.3414,37.285,37.3226,47728.0
2018-11-27 11:30:00,39.75,39.75,39.69,39.71,19900.0,37.332,37.332,37.2756,37.2944,19900.0
2018-11-27 11:40:00,39.74,39.74,39.63,39.67,94644.0,37.3226,37.3226,37.2193,37.2568,94644.0
2018-11-27 11:50:00,39.68,39.77,39.68,39.76,46380.0,37.2662,37.3508,37.2662,37.3414,46380.0
2018-11-27 12:00:00,39.75,39.75,39.71,39.75,11628.0,37.332,37.332,37.2944,37.332,11628.0
2018-11-27 12:10:00,39.75,39.76,39.68,39.72,152564.0,37.332,37.3414,37.2662,37.3038,152564.0
2018-11-27 12:20:00,39.73,39.76,39.6,39.61,51116.0,37.3132,37.3414,37.1911,37.2005,51116.0
2018-11-27 12:30:00,39.61,39.7,39.59,39.7,48636.0,37.2005,37.285,37.1817,37.285,48636.0
2018-11-27 12:40:00,39.7,39.7,39.61,39.61,27532.0,37.285,37.285,37.2005,37.2005,27532.0
2018-11-27 12:50:00,39.61,39.63,39.58,39.59,197084.0,37.2005,37.2193,37.1723,37.1817,197084.0
2018-11-27 13:00:00,39.63,39.64,39.61,39.63,11160.0,37.2193,37.2287,37.2005,37.2193,11160.0
2018-11-27 13:10:00,39.63,39.69,39.54,39.6,351392.0,37.2193,37.2756,37.1348,37.1911,351392.0
2018-11-27 13:20:00,39.63,39.65,39.59,39.65,97020.0,37.2193,37.2381,37.1817,37.2381,97020.0
2018-11-27 13:30:00,39.68,39.74,39.66,39.72,82636.0,37.2662,37.3226,37.2475,37.3038,82636.0
2018-11-27 13:40:00,39.71,39.72,39.69,39.71,57892.0,37.2944,37.3038,37.2756,37.2944,57892.0
2018-11-27 13:50:00,39.71,39.77,39.68,39.77,19316.0,37.2944,37.3508,37.2662,37.3508,19316.0
2018-11-27 14:00:00,39.77,39.84,39.76,39.79,107124.0,37.3508,37.4165,37.3414,37.3695,107124.0
2018-11-27 14:10:00,39.78,39.82,39.77,39.79,47656.0,37.3602,37.3977,37.3508,37.3695,47656.0
2018-11-27 14:20:00,39.78,39.82,39.77,39.81,68880.0,37.3602,37.3977,37.3508,37.3883,68880.0
2018-11-27 14:30:00,39.82,39.84,39.77,39.77,159860.0,37.3977,37.4165,37.3508,37.3508,159860.0
2018-11-27 14:40:00,39.79,39.83,39.78,39.82,28188.0,37.3695,37.4071,37.3602,37.3977,28188.0
2018-11-27 14:50:00,39.81,39.81,39.75,39.75,106556.0,37.3883,37.3883,37.332,37.332,106556.0
2018-11-27 15:00:00,39.75,39.78,39.72,39.73,77896.0,37.332,37.3602,37.3038,37.3132,77896.0
2018-11-27 15:10:00,39.75,39.77,39.71,39.71,47740.0,37.332,37.3508,37.2944,37.2944,47740.0
2018-11-27 15:20:00,39.72,39.76,39.71,39.74,54064.0,37.3038,37.3414,37.2944,37.3226,54064.0
2018-11-27 15:30:00,39.75,39.77,39.71,39.77,102060.0,37.332,37.3508,37.2944,37.3508,102060.0
2018-11-27 15:40:00,39.79,39.84,39.79,39.83,132624.0,37.3695,37.4165,37.3695,37.4071,132624.0
2018-11-27 15:50:00,39.82,39.85,39.79,39.85,353220.0,37.3977,37.4259,37.3695,37.4259,353220.0
2018-11-28 09:30:00,40.13,40.17,40.07,40.15,187728.0,37.6889,37.7264,37.6325,37.7076,187728.0
2018-11-28 09:40:00,40.16,40.17,40.05,40.14,210372.0,37.717,37.7264,37.6137,37.6983,210372.0
2018-11-28 09:50:00,40.15,40.18,40.08,40.12,181916.0,37.7076,37.7358,37.6419,37.6795,181916.0
2018-11-28 10:00:00,40.13,40.18,40.07,40.09,118056.0,37.6889,37.7358,37.6325,37.6513,118056.0
2018-11-28 10:10:00,40.09,40.09,40.03,40.07,150360.0,37.6513,37.6513,37.5949,37.6325,150360.0
2018-11-28 10:20:00,40.07,40.11,40.05,40.05,260736.0,37.6325,37.6701,37.6137,37.6137,260736.0
2018-11-28 10:30:00,40.07,40.07,40.01,40.03,194416.0,37.6325,37.6325,37.5762,37.5949,194416.0
2018-11-28 10:40:00,40.04,40.06,40.0,40.05,166464.0,37.6043,37.6231,37.5668,37.6137,166464.0
2018-11-28 10:50:00,40.06,40.07,40.04,40.05,140964.0,37.6231,37.6325,37.6043,37.6137,140964.0
2018-11-28 11:00:00,40.04,40.11,40.04,40.1,114908.0,37.6043,37.6701,37.6043,37.6607,114908.0
2018-11-28 11:10:00,40.1,40.12,40.04,40.07,259488.0,37.6607,37.6795,37.6043,37.6325,259488.0
2018-11-28 11:20:00,40.06,40.08,40.03,40.05,215584.0,37.6231,37.6419,37.5949,37.6137,215584.0
2018-11-28 11:30:00,40.05,40.09,40.04,40.06,106184.0,37.6137,37.6513,37.6043,37.6231,106184.0
2018-11-28 11:40:00,40.07,40.1,40.04,40.07,136848.0,37.6325,37.6607,37.6043,37.6325,136848.0
2018-11-28 11:50:00,40.08,40.13,40.05,40.13,252568.0,37.6419,37.6889,37.6137,37.6889,252568.0
2018-11-28 12:00:00,40.12,40.56,40.12,40.55,825896.0,37.6795,38.0927,37.6795,38.0833,825896.0
2018-11-28 12:10:00,40.56,40.58,40.44,40.53,312624.0,38.0927,38.1115,37.98,38.0645,312624.0
2018-11-28 12:20:00,40.53,40.67,40.52,40.63,351672.0,38.0645,38.196,38.0551,38.1584,351672.0
2018-11-28 12:30:00,40.64,40.69,40.59,40.65,370600.0,38.1678,38.2148,38.1209,38.1772,370600.0
2018-11-28 12:40:00,40.66,40.71,40.59,40.67,321324.0,38.1866,38.2336,38.1209,38.196,321324.0
2018-11-28 12:50:00,40.67,40.71,40.61,40.62,379316.0,38.196,38.2336,38.1397,38.1491,379316.0
2018-11-28 13:00:00,40.62,40.63,40.53,40.56,242008.0,38.1491,38.1584,38.0645,38.0927,242008.0
2018-11-28 13:10:00,40.57,40.66,40.55,40.65,210004.0,38.1021,38.1866,38.0833,38.1772,210004.0
2018-11-28 13:20:00,40.63,40.7,40.62,40.69,124648.0,38.1584,38.2242,38.1491,38.2148,124648.0
2018-11-28 13:30:00,40.69,40.79,40.68,40.79,119492.0,38.2148,38.3087,38.2054,38.3087,119492.0
2018-11-28 13:40:00,40.79,40.86,40.77,40.79,127308.0,38.3087,38.3745,38.2899,38.3087,127308.0
2018-11-28 13:50:00,40.8,40.84,40.78,40.81,107408.0,38.3181,38.3557,38.2993,38.3275,107408.0
2018-11-28 14:00:00,40.82,40.87,40.79,40.82,134052.0,38.3369,38.3838,38.3087,38.3369,134052.0
2018-11-28 14:10:00,40.82,40.85,40.75,40.82,207348.0,38.3369,38.3651,38.2711,38.3369,207348.0
2018-11-28 14:20:00,40.81,40.83,40.75,40.8,127012.0,38.3275,38.3463,38.2711,38.3181,127012.0
2018-11-28 14:30:00,40.81,40.84,40.78,40.79,114028.0,38.3275,38.3557,38.2993,38.3087,114028.0
2018-11-28 14:40:00,40.81,40.84,40.8,40.83,126728.0,38.3275,38.3557,38.3181,38.3463,126728.0
2018-11-28 14:50:00,40.83,40.85,40.75,40.77,138136.0,38.3463,38.3651,38.2711,38.2899,138136.0
2018-11-28 15:00:00,40.74,40.77,40.71,40.75,123296.0,38.2618,38.2899,38.2336,38.2711,123296.0
2018-11-28 15:10:00,40.76,40.8,40.76,40.79,322192.0,38.2805,38.3181,38.2805,38.3087,322192.0
2018-11-28 15:20:00,40.79,40.86,40.79,40.86,189588.0,38.3087,38.3745,38.3087,38.3745,189588.0
2018-11-28 15:30:00,40.85,40.94,40.82,40.92,127924.0,38.3651,38.4496,38.3369,38.4308,127924.0
2018-11-28 15:40:00,40.93,41.02,40.92,41.01,139848.0,38.4402,38.5247,38.4308,38.5153,139848.0
2018-11-28 15:50:00,41.01,41.04,40.99,41.04,353628.0,38.5153,38.5435,38.4966,38.5435,353628.0
2018-11-29 09:30:00,40.93,40.98,40.87,40.94,173712.0,38.4402,38.4872,38.3838,38.4496,173712.0
2018-11-29 09:40:00,40.9,40.94,40.85,40.85,95804.0,38.412,38.4496,38.3651,38.3651,95804.0
2018-11-29 09:50:00,40.87,40.95,40.87,40.94,111492.0,38.3838,38.459,38.3838,38.4496,111492.0
2018-11-29 10:00:00,40.94,40.94,40.87,40.93,34764.0,38.4496,38.4496,38.3838,38.4402,34764.0
2018-11-29 10:10:00,40.93,40.94,40.82,40.85,96104.0,38.4402,38.4496,38.3369,38.3651,96104.0
2018-11-29 10:20:00,40.83,40.85,40.78,40.8,43272.0,38.3463,38.3651,38.2993,38.3181,43272.0
2018-11-29 10:30:00,40.8,40.95,40.8,40.84,205676.0,38.3181,38.459,38.3181,38.3557,205676.0
2018-11-29 10:40:00,40.84,40.84,40.74,40.74,188852.0,38.3557,38.3557,38.2618,38.2618,188852.0
2018-11-29 10:50:00,40.73,40.74,40.68,40.74,55212.0,38.2524,38.2618,38.2054,38.2618,55212.0
2018-11-29 11:00:00,40.72,40.78,40.71,40.74,134348.0,38.243,38.2993,38.2336,38.2618,134348.0
2018-11-29 11:10:00,40.73,40.79,40.72,40.73,120500.0,38.2524,38.3087,38.243,38.2524,120500.0
2018-11-29 11:20:00,40.73,40.85,40.71,40.85,235716.0,38.2524,38.3651,38.2336,38.3651,235716.0
2018-11-29 11:30:00,40.85,40.89,40.8,40.89,38744.0,38.3651,38.4026,38.3181,38.4026,38744.0
2018-11-29 11:40:00,40.89,40.92,40.87,40.89,75088.0,38.4026,38.4308,38.3838,38.4026,75088.0
2018-11-29 11:50:00,40.9,40.96,40.87,40.94,138020.0,38.412,38.4684,38.3838,38.4496,138020.0
2018-11-29 12:00:00,40.93,40.93,40.84,40.86,60988.0,38.4402,38.4402,38.3557,38.3745,60988.0
2018-11-29 12:10:00,40.87,40.92,40.85,40.9,174748.0,38.3838,38.4308,38.3651,38.412,174748.0
2018-11-29 12:20:00,40.88,40.93,40.88,40.92,139576.0,38.3932,38.4402,38.3932,38.4308,139576.0
2018-11-29 12:30:00,40.93,40.94,40.9,40.94,76512.0,38.4402,38.4496,38.412,38.4496,76512.0
2018-11-29 12:40:00,40.94,40.98,40.94,40.96,49528.0,38.4496,38.4872,38.4496,38.4684,49528.0
2018-11-29 12:50:00,40.96,41.0,40.96,40.99,33492.0,38.4684,38.5059,38.4684,38.4966,33492.0
2018-11-29 13:00:00,40.99,40.99,40.93,40.93,115888.0,38.4966,38.4966,38.4402,38.4402,115888.0
2018-11-29 13:10:00,40.93,40.94,40.9,40.94,20448.0,38.4402,38.4496,38.412,38.4496,20448.0
2018-11-29 13:20:00,40.93,40.95,40.92,40.95,39416.0,38.4402,38.459,38.4308,38.459,39416.0
2018-11-29 13:30:00,40.94,40.96,40.91,40.92,29820.0,38.4496,38.4684,38.4214,38.4308,29820.0
2018-11-29 13:40:00,40.93,41.01,40.92,41.0,81452.0,38.4402,38.5153,38.4308,38.5059,81452.0
2018-11-29 13:50:00,41.01,41.01,40.95,40.96,48932.0,38.5153,38.5153,38.459,38.4684,48932.0
2018-11-29 14:00:00,40.95,41.02,40.92,40.95,73632.0,38.459,38.5247,38.4308,38.459,73632.0
2018-11-29 14:10:00,40.96,41.09,40.95,41.08,126988.0,38.4684,38.5905,38.459,38.5811,126988.0
2018-11-29 14:20:00,41.09,41.12,41.07,41.09,47600.0,38.5905,38.6186,38.5717,38.5905,47600.0
2018-11-29 14:30:00,41.08,41.12,41.07,41.07,120072.0,38.5811,38.6186,38.5717,38.5717,120072.0
2018-11-29 14:40:00,41.07,41.11,41.06,41.1,94388.0,38.5717,38.6093,38.5623,38.5999,94388.0
2018-11-29 14:50:00,41.1,41.19,41.1,41.19,94052.0,38.5999,38.6844,38.5999,38.6844,94052.0
2018-11-29 15:00:00,41.2,41.2,41.15,41.16,72488.0,38.6938,38.6938,38.6468,38.6562,72488.0
2018-11-29 15:10:00,41.16,41.16,41.1,41.12,68636.0,38.6562,38.6562,38.5999,38.6186,68636.0
2018-11-29 15:20:00,41.11,41.13,41.08,41.12,119392.0,38.6093,38.628,38.5811,38.6186,119392.0
2018-11-29 15:30:00,41.11,41.11,41.06,41.07,106676.0,38.6093,38.6093,38.5623,38.5717,106676.0
2018-11-29 15:40:00,41.06,41.09,41.02,41.03,154984.0,38.5623,38.5905,38.5247,38.5341,154984.0
2018-11-29 15:50:00,41.03,41.05,40.93,40.94,365664.0,38.5341,38.5529,38.4402,38.4496,365664.0
2018-11-30 09:30:00,40.95,40.98,40.87,40.88,53616.0,38.459,38.4872,38.3838,38.3932,53616.0
2018-11-30 09:40:00,40.87,40.98,40.85,40.97,27300.0,38.3838,38.4872,38.3651,38.4778,27300.0
2018-11-30 09:50:00,40.97,41.0,40.93,40.98,78796.0,38.4778,38.5059,38.4402,38.4872,78796.0
2018-11-30 10:00:00,40.99,41.0,40.94,41.0,18844.0,38.4966,38.5059,38.4496,38.5059,18844.0
2018-11-30 10:10:00,41.01,41.05,41.0,41.0,13108.0,38.5153,38.5529,38.5059,38.5059,13108.0
2018-11-30 10:20:00,41.01,41.04,41.0,41.01,12724.0,38.5153,38.5435,38.5059,38.5153,12724.0
2018-11-30 10:30:00,41.04,41.11,41.03,41.1,13568.0,38.5435,38.6093,38.5341,38.5999,13568.0
2018-11-30 10:40:00,41.13,41.15,41.1,41.1,33468.0,38.628,38.6468,38.5999,38.5999,33468.0
2018-11-30 10:50:00,41.1,41.1,41.07,41.08,14016.0,38.5999,38.5999,38.5717,38.5811,14016.0
2018-11-30 11:00:00,41.06,41.06,41.02,41.03,36016.0,38.5623,38.5623,38.5247,38.5341,36016.0
2018-11-30 11:10:00,40.99,41.02,40.99,41.0,8540.0,38.4966,38.5247,38.4966,38.5059,8540.0
2018-11-30 11:20:00,41.01,41.05,40.96,40.99,46048.0,38.5153,38.5529,38.4684,38.4966,46048.0
2018-11-30 11:30:00,40.97,41.01,40.94,41.01,33232.0,38.4778,38.5153,38.4496,38.5153,33232.0
2018-11-30 11:40:00,41.03,41.07,41.02,41.07,27968.0,38.5341,38.5717,38.5247,38.5717,27968.0
2018-11-30 11:50:00,41.07,41.08,41.05,41.08,40064.0,38.5717,38.5811,38.5529,38.5811,40064.0
2018-11-30 12:00:00,41.03,41.06,41.02,41.06,13328.0,38.5341,38.5623,38.5247,38.5623,13328.0
2018-11-30 12:10:00,41.06,41.06,41.01,41.02,14080.0,38.5623,38.5623,38.5153,38.5247,14080.0
2018-11-30 12:20:00,41.01,41.04,41.0,41.0,14644.0,38.5153,38.5435,38.5059,38.5059,14644.0
2018-11-30 12:30:00,41.01,41.02,41.0,41.01,23052.0,38.5153,38.5247,38.5059,38.5153,23052.0
2018-11-30 12:40:00,41.0,41.03,40.98,41.03,57700.0,38.5059,38.5341,38.4872,38.5341,57700.0
2018-11-30 12:50:00,41.01,41.02,40.98,40.99,53920.0,38.5153,38.5247,38.4872,38.4966,53920.0
2018-11-30 13:00:00,40.98,40.98,40.95,40.95,19776.0,38.4872,38.4872,38.459,38.459,19776.0
2018-11-30 13:10:00,40.94,40.98,40.94,40.98,36812.0,38.4496,38.4872,38.4496,38.4872,36812.0
2018-11-30 13:20:00,40.97,41.02,40.97,41.02,25836.0,38.4778,38.5247,38.4778,38.5247,25836.0
2018-11-30 13:30:00,41.02,41.1,41.0,41.08,285120.0,38.5247,38.5999,38.5059,38.5811,285120.0
2018-11-30 13:40:00,41.08,41.13,41.08,41.13,47936.0,38.5811,38.628,38.5811,38.628,47936.0
2018-11-30 13:50:00,41.15,41.17,41.13,41.15,38828.0,38.6468,38.6656,38.628,38.6468,38828.0
2018-11-30 14:00:00,41.16,41.16,41.11,41.13,32120.0,38.6562,38.6562,38.6093,38.628,32120.0
2018-11-30 14:10:00,41.13,41.17,41.1,41.1,49452.0,38.628,38.6656,38.5999,38.5999,49452.0
2018-11-30 14:20:00,41.12,41.15,41.11,41.15,27508.0,38.6186,38.6468,38.6093,38.6468,27508.0
2018-11-30 14:30:00,41.16,41.16,41.13,41.15,63772.0,38.6562,38.6562,38.628,38.6468,63772.0
2018-11-30 14:40:00,41.15,41.2,41.13,41.15,50312.0,38.6468,38.6938,38.628,38.6468,50312.0
2018-11-30 14:50:00,41.16,41.17,41.13,41.15,86376.0,38.6562,38.6656,38.628,38.6468,86376.0
2018-11-30 15:00:00,41.16,41.23,41.15,41.23,66288.0,38.6562,38.722,38.6468,38.722,66288.0
2018-11-30 15:10:00,41.23,41.26,41.21,41.24,45108.0,38.722,38.7501,38.7032,38.7313,45108.0
2018-11-30 15:20:00,41.25,41.29,41.25,41.27,54920.0,38.7407,38.7783,38.7407,38.7595,54920.0
2018-11-30 15:30:00,41.27,41.31,41.24,41.27,106640.0,38.7595,38.7971,38.7313,38.7595,106640.0
2018-11-30 15:40:00,41.28,41.3,41.22,41.24,119192.0,38.7689,38.7877,38.7126,38.7313,119192.0
2018-11-30 15:50:00,41.24,41.33,41.19,41.28,494000.0,38.7313,38.8159,38.6844,38.7689,494000.0
2018-12-03 09:30:00,42.09,42.12,41.97,41.97,346004.0,39.5296,39.5578,39.4169,39.4169,346004.0
2018-12-03 09:40:00,41.98,42.0,41.88,41.9,56460.0,39.4263,39.4451,39.3324,39.3512,56460.0
2018-12-03 09:50:00,41.91,41.92,41.79,41.81,54848.0,39.3606,39.37,39.2479,39.2667,54848.0
2018-12-03 10:00:00,41.86,41.93,41.85,41.9,67660.0,39.3136,39.3794,39.3042,39.3512,67660.0
2018-12-03 10:10:00,41.9,41.92,41.85,41.92,27300.0,39.3512,39.37,39.3042,39.37,27300.0
2018-12-03 10:20:00,41.92,42.04,41.92,42.0,30992.0,39.37,39.4827,39.37,39.4451,30992.0
2018-12-03 10:30:00,41.98,41.99,41.94,41.97,46636.0,39.4263,39.4357,39.3888,39.4169,46636.0
2018-12-03 10:40:00,41.92,41.92,41.84,41.85,48932.0,39.37,39.37,39.2948,39.3042,48932.0
2018-12-03 10:50:00,41.84,41.85,41.73,41.74,118020.0,39.2948,39.3042,39.1915,39.2009,118020.0
2018-12-03 11:00:00,41.75,41.77,41.69,41.77,45668.0,39.2103,39.2291,39.154,39.2291,45668.0
2018-12-03 11:10:00,41.81,41.84,41.77,41.82,49416.0,39.2667,39.2948,39.2291,39.2761,49416.0
2018-12-03 11:20:00,41.83,41.86,41.74,41.78,115524.0,39.2855,39.3136,39.2009,39.2385,115524.0
2018-12-03 11:30:00,41.8,41.85,41.79,41.81,39016.0,39.2573,39.3042,39.2479,39.2667,39016.0
2018-12-03 11:40:00,41.81,41.81,41.68,41.73,30476.0,39.2667,39.2667,39.1446,39.1915,30476.0
2018-12-03 11:50:00,41.72,41.74,41.67,41.69,36608.0,39.1821,39.2009,39.1352,39.154,36608.0
2018-12-03 12:00:00,41.7,41.77,41.7,41.77,35800.0,39.1634,39.2291,39.1634,39.2291,35800.0
2018-12-03 12:10:00,41.74,41.77,41.72,41.75,17352.0,39.2009,39.2291,39.1821,39.2103,17352.0
2018-12-03 12:20:00,41.75,41.79,41.74,41.79,46208.0,39.2103,39.2479,39.2009,39.2479,46208.0
2018-12-03 12:30:00,41.81,41.87,41.81,41.82,50764.0,39.2667,39.323,39.2667,39.2761,50764.0
2018-12-03 12:40:00,41.81,41.81,41.77,41.78,29328.0,39.2667,39.2667,39.2291,39.2385,29328.0
2018-12-03 12:50:00,41.79,41.8,41.75,41.79,33728.0,39.2479,39.2573,39.2103,39.2479,33728.0
2018-12-03 13:00:00,41.8,41.87,41.8,41.83,51836.0,39.2573,39.323,39.2573,39.2855,51836.0
2018-12-03 13:10:00,41.84,41.89,41.84,41.86,93656.0,39.2948,39.3418,39.2948,39.3136,93656.0
2018-12-03 13:20:00,41.87,41.89,41.84,41.86,40116.0,39.323,39.3418,39.2948,39.3136,40116.0
2018-12-03 13:30:00,41.85,41.85,41.79,41.8,22580.0,39.3042,39.3042,39.2479,39.2573,22580.0
2018-12-03 13:40:00,41.79,41.82,41.72,41.72,78208.0,39.2479,39.2761,39.1821,39.1821,78208.0
2018-12-03 13:50:00,41.74,41.76,41.7,41.74,53196.0,39.2009,39.2197,39.1634,39.2009,53196.0
2018-12-03 14:00:00,41.77,41.79,41.65,41.7,135880.0,39.2291,39.2479,39.1164,39.1634,135880.0
2018-12-03 14:10:00,41.71,41.79,41.7,41.78,33072.0,39.1728,39.2479,39.1634,39.2385,33072.0
2018-12-03 14:20:00,41.78,41.83,41.78,41.83,33716.0,39.2385,39.2855,39.2385,39.2855,33716.0
2018-12-03 14:30:00,41.83,41.85,41.81,41.83,26880.0,39.2855,39.3042,39.2667,39.2855,26880.0
2018-12-03 14:40:00,41.85,41.85,41.79,41.83,23692.0,39.3042,39.3042,39.2479,39.2855,23692.0
2018-12-03 14:50:00,41.84,41.86,41.78,41.82,53336.0,39.2948,39.3136,39.2385,39.2761,53336.0
2018-12-03 15:00:00,41.8,41.83,41.74,41.78,103952.0,39.2573,39.2855,39.2009,39.2385,103952.0
2018-12-03 15:10:00,41.79,41.92,41.79,41.88,149740.0,39.2479,39.37,39.2479,39.3324,149740.0
2018-12-03 15:20:00,41.89,41.91,41.84,41.89,147048.0,39.3418,39.3606,39.2948,39.3418,147048.0
2018-12-03 15:30:00,41.89,41.95,41.86,41.92,301500.0,39.3418,39.3982,39.3136,39.37,301500.0
2018-12-03 15:40:00,41.92,41.92,41.84,41.87,324452.0,39.37,39.37,39.2948,39.323,324452.0
2018-12-03 15:50:00,41.86,41.92,41.81,41.92,351660.0,39.3136,39.37,39.2667,39.37,351660.0
2018-12-04 09:30:00,41.75,41.79,41.7,41.77,78200.0,39.2103,39.2479,39.1634,39.2291,78200.0
2018-12-04 09:40:00,41.79,41.79,41.68,41.71,48856.0,39.2479,39.2479,39.1446,39.1728,48856.0
2018-12-04 09:50:00,41.71,41.74,41.62,41.7,94336.0,39.1728,39.2009,39.0882,39.1634,94336.0
2018-12-04 10:00:00,41.68,41.73,41.66,41.72,33488.0,39.1446,39.1915,39.1258,39.1821,33488.0
2018-12-04 10:10:00,41.73,41.74,41.66,41.66,24040.0,39.1915,39.2009,39.1258,39.1258,24040.0
2018-12-04 10:20:00,41.64,41.7,41.63,41.69,39728.0,39.107,39.1634,39.0976,39.154,39728.0
2018-12-04 10:30:00,41.7,41.72,41.65,41.71,48596.0,39.1634,39.1821,39.1164,39.1728,48596.0
2018-12-04 10:40:00,41.71,41.72,41.67,41.71,39104.0,39.1728,39.1821,39.1352,39.1728,39104.0
2018-12-04 10:50:00,41.72,41.72,41.64,41.64,10020.0,39.1821,39.1821,39.107,39.107,10020.0
2018-12-04 11:00:00,41.61,41.69,41.58,41.66,104036.0,39.0788,39.154,39.0507,39.1258,104036.0
2018-12-04 11:10:00,41.66,41.66,41.56,41.59,44648.0,39.1258,39.1258,39.0319,39.0601,44648.0
2018-12-04 11:20:00,41.59,41.66,41.55,41.58,38896.0,39.0601,39.1258,39.0225,39.0507,38896.0
2018-12-04 11:30:00,41.57,41.57,41.53,41.55,51932.0,39.0413,39.0413,39.0037,39.0225,51932.0
2018-12-04 11:40:00,41.58,41.6,41.53,41.57,28408.0,39.0507,39.0694,39.0037,39.0413,28408.0
2018-12-04 11:50:00,41.55,41.57,41.48,41.51,76416.0,39.0225,39.0413,38.9567,38.9849,76416.0
2018-12-04 12:00:00,41.48,41.48,41.22,41.24,134192.0,38.9567,38.9567,38.7126,38.7313,134192.0
2018-12-04 12:10:00,41.27,41.27,41.09,41.16,296136.0,38.7595,38.7595,38.5905,38.6562,296136.0
2018-12-04 12:20:00,41.16,41.16,40.96,40.96,141260.0,38.6562,38.6562,38.4684,38.4684,141260.0
2018-12-04 12:30:00,40.94,40.99,40.78,40.98,140108.0,38.4496,38.4966,38.2993,38.4872,140108.0
2018-12-04 12:40:00,40.93,41.03,40.93,41.01,73772.0,38.4402,38.5341,38.4402,38.5153,73772.0
2018-12-04 12:50:00,40.99,41.01,40.93,40.93,33732.0,38.4966,38.5153,38.4402,38.4402,33732.0
2018-12-04 13:00:00,40.91,40.95,40.85,40.9,23752.0,38.4214,38.459,38.3651,38.412,23752.0
2018-12-04 13:10:00,40.9,40.92,40.84,40.88,219692.0,38.412,38.4308,38.3557,38.3932,219692.0
2018-12-04 13:20:00,40.88,40.88,40.61,40.72,214356.0,38.3932,38.3932,38.1397,38.243,214356.0
2018-12-04 13:30:00,40.67,40.77,40.55,40.58,152800.0,38.196,38.2899,38.0833,38.1115,152800.0
2018-12-04 13:40:00,40.55,40.72,40.49,40.68,166032.0,38.0833,38.243,38.027,38.2054,166032.0
2018-12-04 13:50:00,40.69,40.82,40.66,40.78,82244.0,38.2148,38.3369,38.1866,38.2993,82244.0
2018-12-04 14:00:00,40.78,40.8,40.7,40.8,48884.0,38.2993,38.3181,38.2242,38.3181,48884.0
2018-12-04 14:10:00,40.82,40.9,40.81,40.87,134280.0,38.3369,38.412,38.3275,38.3838,134280.0
2018-12-04 14:20:00,40.86,40.87,40.73,40.73,71068.0,38.3745,38.3838,38.2524,38.2524,71068.0
2018-12-04 14:30:00,40.8,40.88,40.8,40.86,227580.0,38.3181,38.3932,38.3181,38.3745,227580.0
2018-12-04 14:40:00,40.86,40.96,40.82,40.94,74536.0,38.3745,38.4684,38.3369,38.4496,74536.0
2018-12-04 14:50:00,40.9,40.95,40.79,40.79,103372.0,38.412,38.459,38.3087,38.3087,103372.0
2018-12-04 15:00:00,40.78,40.78,40.67,40.67,38420.0,38.2993,38.2993,38.196,38.196,38420.0
2018-12-04 15:10:00,40.68,40.73,40.6,40.64,71768.0,38.2054,38.2524,38.1303,38.1678,71768.0
2018-12-04 15:20:00,40.66,40.7,40.52,40.54,90072.0,38.1866,38.2242,38.0551,38.0739,90072.0
2018-12-04 15:30:00,40.52,40.61,40.47,40.49,119480.0,38.0551,38.1397,38.0082,38.027,119480.0
2018-12-04 15:40:00,40.46,40.5,40.42,40.5,200288.0,37.9988,38.0364,37.9612,38.0364,200288.0
2018-12-04 15:50:00,40.51,40.52,40.39,40.47,294428.0,38.0457,38.0551,37.933,38.0082,294428.0
2018-12-06 09:30:00,39.7,39.97,39.59,39.96,297828.0,37.285,37.5386,37.1817,37.5292,297828.0
2018-12-06 09:40:00,39.95,40.0,39.82,39.83,103316.0,37.5198,37.5668,37.3977,37.4071,103316.0
2018-12-06 09:50:00,39.85,39.85,39.59,39.67,169676.0,37.4259,37.4259,37.1817,37.2568,169676.0
2018-12-06 10:00:00,39.65,39.81,39.62,39.78,183336.0,37.2381,37.3883,37.2099,37.3602,183336.0
2018-12-06 10:10:00,39.8,39.85,39.68,39.77,64872.0,37.3789,37.4259,37.2662,37.3508,64872.0
2018-12-06 10:20:00,39.7,39.88,39.7,39.83,74356.0,37.285,37.4541,37.285,37.4071,74356.0
2018-12-06 10:30:00,39.83,39.84,39.75,39.78,29804.0,37.4071,37.4165,37.332,37.3602,29804.0
2018-12-06 10:40:00,39.79,39.84,39.66,39.66,61580.0,37.3695,37.4165,37.2475,37.2475,61580.0
2018-12-06 10:50:00,39.71,39.73,39.56,39.58,135216.0,37.2944,37.3132,37.1535,37.1723,135216.0
2018-12-06 11:00:00,39.59,39.62,39.55,39.57,71332.0,37.1817,37.2099,37.1441,37.1629,71332.0
2018-12-06 11:10:00,39.57,39.57,39.44,39.49,293196.0,37.1629,37.1629,37.0408,37.0878,293196.0
2018-12-06 11:20:00,39.49,39.49,39.3,39.36,234620.0,37.0878,37.0878,36.9094,36.9657,234620.0
2018-12-06 11:30:00,39.35,39.53,39.35,39.53,104628.0,36.9563,37.1254,36.9563,37.1254,104628.0
2018-12-06 11:40:00,39.5,39.62,39.49,39.59,65216.0,37.0972,37.2099,37.0878,37.1817,65216.0
2018-12-06 11:50:00,39.63,39.76,39.58,39.74,90536.0,37.2193,37.3414,37.1723,37.3226,90536.0
2018-12-06 12:00:00,39.73,39.75,39.68,39.68,51384.0,37.3132,37.332,37.2662,37.2662,51384.0
2018-12-06 12:10:00,39.68,39.85,39.67,39.84,75180.0,37.2662,37.4259,37.2568,37.4165,75180.0
2018-12-06 12:20:00,39.81,39.99,39.8,39.98,51356.0,37.3883,37.5574,37.3789,37.548,51356.0
2018-12-06 12:30:00,39.96,40.04,39.91,39.92,58472.0,37.5292,37.6043,37.4822,37.4916,58472.0
2018-12-06 12:40:00,39.92,40.07,39.92,40.03,108988.0,37.4916,37.6325,37.4916,37.5949,108988.0
2018-12-06 12:50:00,40.02,40.13,40.01,40.05,47476.0,37.5856,37.6889,37.5762,37.6137,47476.0
2018-12-06 13:00:00,40.04,40.05,39.9,39.91,65136.0,37.6043,37.6137,37.4729,37.4822,65136.0
2018-12-06 13:10:00,39.91,39.97,39.88,39.88,56676.0,37.4822,37.5386,37.4541,37.4541,56676.0
2018-12-06 13:20:00,39.88,39.92,39.84,39.85,98420.0,37.4541,37.4916,37.4165,37.4259,98420.0
2018-12-06 13:30:00,39.84,39.87,39.76,39.84,125196.0,37.4165,37.4447,37.3414,37.4165,125196.0
2018-12-06 13:40:00,39.87,40.01,39.87,40.01,51524.0,37.4447,37.5762,37.4447,37.5762,51524.0
2018-12-06 13:50:00,40.02,40.14,40.01,40.14,50284.0,37.5856,37.6983,37.5762,37.6983,50284.0
2018-12-06 14:00:00,40.15,40.19,40.07,40.08,127420.0,37.7076,37.7452,37.6325,37.6419,127420.0
2018-12-06 14:10:00,40.07,40.07,39.9,39.92,173516.0,37.6325,37.6325,37.4729,37.4916,173516.0
2018-12-06 14:20:00,39.92,40.04,39.88,40.03,283100.0,37.4916,37.6043,37.4541,37.5949,283100.0
2018-12-06 14:30:00,40.05,40.06,39.92,39.96,164980.0,37.6137,37.6231,37.4916,37.5292,164980.0
2018-12-06 14:40:00,39.97,40.04,39.82,39.87,243692.0,37.5386,37.6043,37.3977,37.4447,243692.0
2018-12-06 14:50:00,39.9,40.12,39.89,40.1,352708.0,37.4729,37.6795,37.4635,37.6607,352708.0
2018-12-06 15:00:00,40.12,40.22,40.03,40.1,172388.0,37.6795,37.7734,37.5949,37.6607,172388.0
2018-12-06 15:10:00,40.1,40.15,40.05,40.12,202848.0,37.6607,37.7076,37.6137,37.6795,202848.0
2018-12-06 15:20:00,40.11,40.2,40.05,40.19,187864.0,37.6701,37.7546,37.6137,37.7452,187864.0
2018-12-06 15:30:00,40.18,40.36,40.16,40.34,285612.0,37.7358,37.9049,37.717,37.8861,285612.0
2018-12-06 15:40:00,40.33,40.47,40.25,40.47,343152.0,37.8767,38.0082,37.8016,38.0082,343152.0
2018-12-06 15:50:00,40.47,40.55,40.43,40.54,893712.0,38.0082,38.0833,37.9706,38.0739,893712.0
2018-12-07 09:30:00,40.44,40.59,40.36,40.59,114848.0,37.98,38.1209,37.9049,38.1209,114848.0
2018-12-07 09:40:00,40.58,40.68,40.5,40.5,85024.0,38.1115,38.2054,38.0364,38.0364,85024.0
2018-12-07 09:50:00,40.48,40.59,40.46,40.5,45072.0,38.0176,38.1209,37.9988,38.0364,45072.0
2018-12-07 10:00:00,40.52,40.56,40.42,40.43,44500.0,38.0551,38.0927,37.9612,37.9706,44500.0
2018-12-07 10:10:00,40.37,40.37,40.15,40.15,122868.0,37.9143,37.9143,37.7076,37.7076,122868.0
2018-12-07 10:20:00,40.17,40.22,40.09,40.17,40096.0,37.7264,37.7734,37.6513,37.7264,40096.0
2018-12-07 10:30:00,40.18,40.21,39.97,40.03,80204.0,37.7358,37.764,37.5386,37.5949,80204.0
2018-12-07 10:40:00,39.98,40.16,39.98,40.06,60328.0,37.548,37.717,37.548,37.6231,60328.0
2018-12-07 10:50:00,40.04,40.13,40.04,40.12,22124.0,37.6043,37.6889,37.6043,37.6795,22124.0
2018-12-07 11:00:00,40.11,40.15,39.91,39.94,56712.0,37.6701,37.7076,37.4822,37.5104,56712.0
2018-12-07 11:10:00,39.96,39.96,39.81,39.85,69268.0,37.5292,37.5292,37.3883,37.4259,69268.0
2018-12-07 11:20:00,39.84,39.85,39.71,39.8,69808.0,37.4165,37.4259,37.2944,37.3789,69808.0
2018-12-07 11:30:00,39.78,39.84,39.75,39.79,50936.0,37.3602,37.4165,37.332,37.3695,50936.0
2018-12-07 11:40:00,39.8,39.93,39.76,39.9,24152.0,37.3789,37.501,37.3414,37.4729,24152.0
2018-12-07 11:50:00,39.88,39.88,39.65,39.65,22488.0,37.4541,37.4541,37.2381,37.2381,22488.0
2018-12-07 12:00:00,39.65,39.76,39.65,39.72,34628.0,37.2381,37.3414,37.2381,37.3038,34628.0
2018-12-07 12:10:00,39.71,39.83,39.67,39.7,95816.0,37.2944,37.4071,37.2568,37.285,95816.0
2018-12-07 12:20:00,39.71,39.78,39.71,39.74,24768.0,37.2944,37.3602,37.2944,37.3226,24768.0
2018-12-07 12:30:00,39.71,39.72,39.6,39.6,71184.0,37.2944,37.3038,37.1911,37.1911,71184.0
2018-12-07 12:40:00,39.63,39.64,39.55,39.59,43788.0,37.2193,37.2287,37.1441,37.1817,43788.0
2018-12-07 12:50:00,39.63,39.85,39.63,39.82,161104.0,37.2193,37.4259,37.2193,37.3977,161104.0
2018-12-07 13:00:00,39.8,39.91,39.75,39.75,167072.0,37.3789,37.4822,37.332,37.332,167072.0
2018-12-07 13:10:00,39.77,39.77,39.65,39.65,93352.0,37.3508,37.3508,37.2381,37.2381,93352.0
2018-12-07 13:20:00,39.67,39.79,39.67,39.79,94724.0,37.2568,37.3695,37.2568,37.3695,94724.0
2018-12-07 13:30:00,39.78,39.78,39.65,39.67,50296.0,37.3602,37.3602,37.2381,37.2568,50296.0
2018-12-07 13:40:00,39.67,39.75,39.63,39.64,213908.0,37.2568,37.332,37.2193,37.2287,213908.0
2018-12-07 13:50:00,39.62,39.64,39.55,39.55,82580.0,37.2099,37.2287,37.1441,37.1441,82580.0
2018-12-07 14:00:00,39.53,39.55,39.47,39.48,78676.0,37.1254,37.1441,37.069,37.0784,78676.0
2018-12-07 14:10:00,39.48,39.61,39.43,39.6,228760.0,37.0784,37.2005,37.0314,37.1911,228760.0
2018-12-07 14:20:00,39.63,39.65,39.51,39.58,188400.0,37.2193,37.2381,37.1066,37.1723,188400.0
2018-12-07 14:30:00,39.59,39.6,39.48,39.49,97860.0,37.1817,37.1911,37.0784,37.0878,97860.0
2018-12-07 14:40:00,39.48,39.51,39.36,39.49,128964.0,37.0784,37.1066,36.9657,37.0878,128964.0
2018-12-07 14:50:00,39.49,39.54,39.31,39.33,190616.0,37.0878,37.1348,36.9187,36.9375,190616.0
2018-12-07 15:00:00,39.34,39.39,39.24,39.39,116600.0,36.9469,36.9939,36.853,36.9939,116600.0
2018-12-07 15:10:00,39.39,39.45,39.3,39.37,165272.0,36.9939,37.0502,36.9094,36.9751,165272.0
2018-12-07 15:20:00,39.39,39.49,39.31,39.46,169772.0,36.9939,37.0878,36.9187,37.0596,169772.0
2018-12-07 15:30:00,39.46,39.67,39.4,39.5,223316.0,37.0596,37.2568,37.0033,37.0972,223316.0
2018-12-07 15:40:00,39.47,39.54,39.37,39.37,252080.0,37.069,37.1348,36.9751,36.9751,252080.0
2018-12-07 15:50:00,39.38,39.49,39.38,39.4,751236.0,36.9845,37.0878,36.9845,37.0033,751236.0
2018-12-10 09:30:00,39.33,39.57,39.31,39.5,122080.0,36.9375,37.1629,36.9187,37.0972,122080.0
2018-12-10 09:40:00,39.48,39.64,39.38,39.38,88376.0,37.0784,37.2287,36.9845,36.9845,88376.0
2018-12-10 09:50:00,39.38,39.4,39.16,39.21,242920.0,36.9845,37.0033,36.7779,36.8248,242920.0
2018-12-10 10:00:00,39.21,39.41,39.16,39.32,168916.0,36.8248,37.0127,36.7779,36.9281,168916.0
2018-12-10 10:10:00,39.28,39.48,39.27,39.48,148452.0,36.8906,37.0784,36.8812,37.0784,148452.0
2018-12-10 10:20:00,39.48,39.52,39.32,39.34,156092.0,37.0784,37.116,36.9281,36.9469,156092.0
2018-12-10 10:30:00,39.36,39.4,39.17,39.17,138208.0,36.9657,37.0033,36.7873,36.7873,138208.0
2018-12-10 10:40:00,39.16,39.26,39.09,39.21,176292.0,36.7779,36.8718,36.7121,36.8248,176292.0
2018-12-10 10:50:00,39.21,39.25,39.03,39.09,80700.0,36.8248,36.8624,36.6558,36.7121,80700.0
2018-12-10 11:00:00,39.09,39.09,38.83,38.9,308552.0,36.7121,36.7121,36.4679,36.5337,308552.0
2018-12-10 11:10:00,38.88,38.95,38.84,38.84,91420.0,36.5149,36.5806,36.4773,36.4773,91420.0
2018-12-10 11:20:00,38.88,38.95,38.82,38.92,312948.0,36.5149,36.5806,36.4586,36.5525,312948.0
2018-12-10 11:30:00,38.97,39.15,38.94,39.13,267976.0,36.5994,36.7685,36.5713,36.7497,267976.0
2018-12-10 11:40:00,39.13,39.22,39.08,39.11,271636.0,36.7497,36.8342,36.7027,36.7309,271636.0
2018-12-10 11:50:00,39.16,39.2,39.04,39.06,116544.0,36.7779,36.8154,36.6652,36.684,116544.0
2018-12-10 12:00:00,39.08,39.09,38.97,39.03,47472.0,36.7027,36.7121,36.5994,36.6558,47472.0
2018-12-10 12:10:00,39.02,39.15,38.98,38.98,154536.0,36.6464,36.7685,36.6088,36.6088,154536.0
2018-12-10 12:20:00,38.99,39.03,38.95,38.99,105384.0,36.6182,36.6558,36.5806,36.6182,105384.0
2018-12-10 12:30:00,39.0,39.3,39.0,39.27,181640.0,36.6276,36.9094,36.6276,36.8812,181640.0
2018-12-10 12:40:00,39.27,39.44,39.27,39.41,109120.0,36.8812,37.0408,36.8812,37.0127,109120.0
2018-12-10 12:50:00,39.41,39.46,39.38,39.38,93856.0,37.0127,37.0596,36.9845,36.9845,93856.0
2018-12-10 13:00:00,39.39,39.41,39.33,39.35,111452.0,36.9939,37.0127,36.9375,36.9563,111452.0
2018-12-10 13:10:00,39.37,39.48,39.31,39.44,223936.0,36.9751,37.0784,36.9187,37.0408,223936.0
2018-12-10 13:20:00,39.46,39.46,39.31,39.31,49104.0,37.0596,37.0596,36.9187,36.9187,49104.0
2018-12-10 13:30:00,39.31,39.53,39.31,39.48,124612.0,36.9187,37.1254,36.9187,37.0784,124612.0
2018-12-10 13:40:00,39.49,39.51,39.4,39.49,17916.0,37.0878,37.1066,37.0033,37.0878,17916.0
2018-12-10 13:50:00,39.51,39.59,39.49,39.5,59616.0,37.1066,37.1817,37.0878,37.0972,59616.0
2018-12-10 14:00:00,39.51,39.59,39.47,39.57,65276.0,37.1066,37.1817,37.069,37.1629,65276.0
2018-12-10 14:10:00,39.55,39.57,39.44,39.44,88788.0,37.1441,37.1629,37.0408,37.0408,88788.0
2018-12-10 14:20:00,39.47,39.57,39.4,39.53,53312.0,37.069,37.1629,37.0033,37.1254,53312.0
2018-12-10 14:30:00,39.56,39.7,39.55,39.65,89676.0,37.1535,37.285,37.1441,37.2381,89676.0
2018-12-10 14:40:00,39.64,39.69,39.63,39.66,57260.0,37.2287,37.2756,37.2193,37.2475,57260.0
2018-12-10 14:50:00,39.65,39.72,39.54,39.54,68240.0,37.2381,37.3038,37.1348,37.1348,68240.0
2018-12-10 15:00:00,39.55,39.62,39.51,39.61,130728.0,37.1441,37.2099,37.1066,37.2005,130728.0
2018-12-10 15:10:00,39.62,39.62,39.47,39.5,117360.0,37.2099,37.2099,37.069,37.0972,117360.0
2018-12-10 15:20:00,39.53,39.61,39.52,39.6,92384.0,37.1254,37.2005,37.116,37.1911,92384.0
2018-12-10 15:30:00,39.62,39.85,39.62,39.8,257720.0,37.2099,37.4259,37.2099,37.3789,257720.0
2018-12-10 15:40:00,39.82,39.82,39.7,39.71,137160.0,37.3977,37.3977,37.285,37.2944,137160.0
2018-12-10 15:50:00,39.71,39.76,39.68,39.68,714036.0,37.2944,37.3414,37.2662,37.2662,714036.0
2018-12-11 09:30:00,40.25,40.28,40.15,40.15,221372.0,37.8016,37.8297,37.7076,37.7076,221372.0
2018-12-11 09:40:00,40.18,40.26,40.15,40.16,44684.0,37.7358,37.811,37.7076,37.717,44684.0
2018-12-11 09:50:00,40.16,40.24,40.1,40.17,94460.0,37.717,37.7922,37.6607,37.7264,94460.0
2018-12-11 10:00:00,40.16,40.24,40.16,40.19,20324.0,37.717,37.7922,37.717,37.7452,20324.0
2018-12-11 10:10:00,40.18,40.18,40.05,40.12,96460.0,37.7358,37.7358,37.6137,37.6795,96460.0
2018-12-11 10:20:00,40.12,40.27,40.12,40.25,98072.0,37.6795,37.8203,37.6795,37.8016,98072.0
2018-12-11 10:30:00,40.26,40.26,40.11,40.21,32292.0,37.811,37.811,37.6701,37.764,32292.0
2018-12-11 10:40:00,40.22,40.24,40.04,40.04,49732.0,37.7734,37.7922,37.6043,37.6043,49732.0
2018-12-11 10:50:00,40.04,40.05,39.98,40.01,29848.0,37.6043,37.6137,37.548,37.5762,29848.0
2018-12-11 11:00:00,40.04,40.05,39.96,40.05,135204.0,37.6043,37.6137,37.5292,37.6137,135204.0
2018-12-11 11:10:00,40.05,40.05,39.9,39.98,80876.0,37.6137,37.6137,37.4729,37.548,80876.0
2018-12-11 11:20:00,39.98,40.02,39.92,39.97,101064.0,37.548,37.5856,37.4916,37.5386,101064.0
2018-12-11 11:30:00,39.96,39.99,39.87,39.91,53660.0,37.5292,37.5574,37.4447,37.4822,53660.0
2018-12-11 11:40:00,39.91,39.94,39.83,39.93,125784.0,37.4822,37.5104,37.4071,37.501,125784.0
2018-12-11 11:50:00,39.93,40.01,39.93,39.97,63184.0,37.501,37.5762,37.501,37.5386,63184.0
2018-12-11 12:00:00,39.92,39.93,39.74,39.77,139772.0,37.4916,37.501,37.3226,37.3508,139772.0
2018-12-11 12:10:00,39.76,39.76,39.65,39.71,59864.0,37.3414,37.3414,37.2381,37.2944,59864.0
2018-12-11 12:20:00,39.69,39.8,39.69,39.76,63048.0,37.2756,37.3789,37.2756,37.3414,63048.0
2018-12-11 12:30:00,39.74,39.81,39.71,39.73,23700.0,37.3226,37.3883,37.2944,37.3132,23700.0
2018-12-11 12:40:00,39.75,39.84,39.73,39.81,108140.0,37.332,37.4165,37.3132,37.3883,108140.0
2018-12-11 12:50:00,39.81,39.82,39.75,39.77,24428.0,37.3883,37.3977,37.332,37.3508,24428.0
2018-12-11 13:00:00,39.77,39.8,39.72,39.75,34324.0,37.3508,37.3789,37.3038,37.332,34324.0
2018-12-11 13:10:00,39.75,39.8,39.68,39.78,54052.0,37.332,37.3789,37.2662,37.3602,54052.0
2018-12-11 13:20:00,39.78,39.83,39.73,39.75,52916.0,37.3602,37.4071,37.3132,37.332,52916.0
2018-12-11 13:30:00,39.73,39.77,39.69,39.76,34776.0,37.3132,37.3508,37.2756,37.3414,34776.0
2018-12-11 13:40:00,39.72,39.72,39.52,39.56,83320.0,37.3038,37.3038,37.116,37.1535,83320.0
2018-12-11 13:50:00,39.57,39.57,39.48,39.52,101020.0,37.1629,37.1629,37.0784,37.116,101020.0
2018-12-11 14:00:00,39.49,39.58,39.49,39.49,32772.0,37.0878,37.1723,37.0878,37.0878,32772.0
2018-12-11 14:10:00,39.52,39.63,39.47,39.63,147964.0,37.116,37.2193,37.069,37.2193,147964.0
2018-12-11 14:20:00,39.59,39.8,39.59,39.8,70840.0,37.1817,37.3789,37.1817,37.3789,70840.0
2018-12-11 14:30:00,39.81,39.88,39.81,39.81,146012.0,37.3883,37.4541,37.3883,37.3883,146012.0
2018-12-11 14:40:00,39.82,39.97,39.82,39.86,188348.0,37.3977,37.5386,37.3977,37.4353,188348.0
2018-12-11 14:50:00,39.88,39.93,39.83,39.85,87684.0,37.4541,37.501,37.4071,37.4259,87684.0
2018-12-11 15:00:00,39.87,39.9,39.77,39.88,111368.0,37.4447,37.4729,37.3508,37.4541,111368.0
2018-12-11 15:10:00,39.89,40.1,39.89,40.0,235344.0,37.4635,37.6607,37.4635,37.5668,235344.0
2018-12-11 15:20:00,40.0,40.01,39.96,39.97,60908.0,37.5668,37.5762,37.5292,37.5386,60908.0
2018-12-11 15:30:00,39.95,40.07,39.92,39.95,142536.0,37.5198,37.6325,37.4916,37.5198,142536.0
2018-12-11 15:40:00,39.92,39.92,39.84,39.84,500120.0,37.4916,37.4916,37.4165,37.4165,500120.0
2018-12-11 15:50:00,39.85,39.86,39.74,39.75,472060.0,37.4259,37.4353,37.3226,37.332,472060.0
2018-12-12 09:30:00,40.3,40.31,40.24,40.29,76088.0,37.8485,37.8579,37.7922,37.8391,76088.0
2018-12-12 09:40:00,40.24,40.28,40.18,40.21,29036.0,37.7922,37.8297,37.7358,37.764,29036.0
2018-12-12 09:50:00,40.22,40.31,40.2,40.31,61736.0,37.7734,37.8579,37.7546,37.8579,61736.0
2018-12-12 10:00:00,40.33,40.34,40.26,40.34,72880.0,37.8767,37.8861,37.811,37.8861,72880.0
2018-12-12 10:10:00,40.38,40.46,40.36,40.44,73808.0,37.9237,37.9988,37.9049,37.98,73808.0
2018-12-12 10:20:00,40.42,40.47,40.38,40.38,43120.0,37.9612,38.0082,37.9237,37.9237,43120.0
2018-12-12 10:30:00,40.37,40.45,40.33,40.36,26428.0,37.9143,37.9894,37.8767,37.9049,26428.0
2018-12-12 10:40:00,40.33,40.43,40.32,40.43,33628.0,37.8767,37.9706,37.8673,37.9706,33628.0
2018-12-12 10:50:00,40.46,40.52,40.45,40.51,85732.0,37.9988,38.0551,37.9894,38.0457,85732.0
2018-12-12 11:00:00,40.48,40.52,40.44,40.5,71404.0,38.0176,38.0551,37.98,38.0364,71404.0
2018-12-12 11:10:00,40.51,40.57,40.46,40.55,42136.0,38.0457,38.1021,37.9988,38.0833,42136.0
2018-12-12 11:20:00,40.55,40.56,40.51,40.52,23948.0,38.0833,38.0927,38.0457,38.0551,23948.0
2018-12-12 11:30:00,40.51,40.51,40.43,40.44,60108.0,38.0457,38.0457,37.9706,37.98,60108.0
2018-12-12 11:40:00,40.45,40.55,40.45,40.55,29864.0,37.9894,38.0833,37.9894,38.0833,29864.0
2018-12-12 11:50:00,40.54,40.57,40.49,40.55,36288.0,38.0739,38.1021,38.027,38.0833,36288.0
2018-12-12 12:00:00,40.58,40.6,40.5,40.53,86736.0,38.1115,38.1303,38.0364,38.0645,86736.0
2018-12-12 12:10:00,40.54,40.55,40.5,40.51,60256.0,38.0739,38.0833,38.0364,38.0457,60256.0
2018-12-12 12:20:00,40.51,40.53,40.47,40.52,11668.0,38.0457,38.0645,38.0082,38.0551,11668.0
2018-12-12 12:30:00,40.54,40.54,40.47,40.48,42840.0,38.0739,38.0739,38.0082,38.0176,42840.0
2018-12-12 12:40:00,40.48,40.52,40.48,40.51,30940.0,38.0176,38.0551,38.0176,38.0457,30940.0
2018-12-12 12:50:00,40.52,40.59,40.52,40.57,22796.0,38.0551,38.1209,38.0551,38.1021,22796.0
2018-12-12 13:00:00,40.56,40.58,40.56,40.56,18576.0,38.0927,38.1115,38.0927,38.0927,18576.0
2018-12-12 13:10:00,40.56,40.62,40.55,40.59,36132.0,38.0927,38.1491,38.0833,38.1209,36132.0
2018-12-12 13:20:00,40.59,40.59,40.55,40.58,554860.0,38.1209,38.1209,38.0833,38.1115,554860.0
2018-12-12 13:30:00,40.59,40.59,40.54,40.56,55972.0,38.1209,38.1209,38.0739,38.0927,55972.0
2018-12-12 13:40:00,40.55,40.55,40.51,40.54,25656.0,38.0833,38.0833,38.0457,38.0739,25656.0
2018-12-12 13:50:00,40.54,40.55,40.45,40.49,134380.0,38.0739,38.0833,37.9894,38.027,134380.0
2018-12-12 14:00:00,40.49,40.5,40.37,40.37,123008.0,38.027,38.0364,37.9143,37.9143,123008.0
2018-12-12 14:10:00,40.36,40.38,40.3,40.37,149684.0,37.9049,37.9237,37.8485,37.9143,149684.0
2018-12-12 14:20:00,40.39,40.4,40.21,40.23,147008.0,37.933,37.9424,37.764,37.7828,147008.0
2018-12-12 14:30:00,40.23,40.26,40.17,40.26,217288.0,37.7828,37.811,37.7264,37.811,217288.0
2018-12-12 14:40:00,40.25,40.25,40.14,40.18,89348.0,37.8016,37.8016,37.6983,37.7358,89348.0
2018-12-12 14:50:00,40.16,40.29,40.12,40.27,86632.0,37.717,37.8391,37.6795,37.8203,86632.0
2018-12-12 15:00:00,40.26,40.31,40.22,40.31,197440.0,37.811,37.8579,37.7734,37.8579,197440.0
2018-12-12 15:10:00,40.31,40.36,40.19,40.22,186756.0,37.8579,37.9049,37.7452,37.7734,186756.0
2018-12-12 15:20:00,40.22,40.29,40.18,40.2,143708.0,37.7734,37.8391,37.7358,37.7546,143708.0
2018-12-12 15:30:00,40.19,40.31,40.19,40.3,240488.0,37.7452,37.8579,37.7452,37.8485,240488.0
2018-12-12 15:40:00,40.31,40.34,40.22,40.23,293752.0,37.8579,37.8861,37.7734,37.7828,293752.0
2018-12-12 15:50:00,40.2,40.2,40.03,40.06,634496.0,37.7546,37.7546,37.5949,37.6231,634496.0
2018-12-13 09:30:00,40.21,40.35,40.21,40.31,96880.0,37.764,37.8955,37.764,37.8579,96880.0
2018-12-13 09:40:00,40.35,40.36,40.23,40.25,70560.0,37.8955,37.9049,37.7828,37.8016,70560.0
2018-12-13 09:50:00,40.23,40.27,40.11,40.14,132680.0,37.7828,37.8203,37.6701,37.6983,132680.0
2018-12-13 10:00:00,40.16,40.33,40.16,40.29,74888.0,37.717,37.8767,37.717,37.8391,74888.0
2018-12-13 10:10:00,40.31,40.42,40.31,40.32,78700.0,37.8579,37.9612,37.8579,37.8673,78700.0
2018-12-13 10:20:00,40.32,40.32,40.19,40.2,111656.0,37.8673,37.8673,37.7452,37.7546,111656.0
2018-12-13 10:30:00,40.19,40.24,40.15,40.17,23424.0,37.7452,37.7922,37.7076,37.7264,23424.0
2018-12-13 10:40:00,40.13,40.17,40.05,40.09,84824.0,37.6889,37.7264,37.6137,37.6513,84824.0
2018-12-13 10:50:00,40.08,40.1,39.95,40.09,132200.0,37.6419,37.6607,37.5198,37.6513,132200.0
2018-12-13 11:00:00,40.05,40.13,39.99,40.1,52060.0,37.6137,37.6889,37.5574,37.6607,52060.0
2018-12-13 11:10:00,40.09,40.09,39.95,40.03,32376.0,37.6513,37.6513,37.5198,37.5949,32376.0
2018-12-13 11:20:00,39.99,40.09,39.96,40.09,51180.0,37.5574,37.6513,37.5292,37.6513,51180.0
2018-12-13 11:30:00,40.06,40.11,40.04,40.09,48000.0,37.6231,37.6701,37.6043,37.6513,48000.0
2018-12-13 11:40:00,40.05,40.21,40.04,40.12,177984.0,37.6137,37.764,37.6043,37.6795,177984.0
2018-12-13 11:50:00,40.11,40.12,39.99,39.99,33008.0,37.6701,37.6795,37.5574,37.5574,33008.0
2018-12-13 12:00:00,39.98,40.02,39.9,39.94,97720.0,37.548,37.5856,37.4729,37.5104,97720.0
2018-12-13 12:10:00,39.97,39.99,39.9,39.96,204764.0,37.5386,37.5574,37.4729,37.5292,204764.0
2018-12-13 12:20:00,39.96,39.96,39.87,39.91,88740.0,37.5292,37.5292,37.4447,37.4822,88740.0
2018-12-13 12:30:00,39.9,40.03,39.89,40.03,92164.0,37.4729,37.5949,37.4635,37.5949,92164.0
2018-12-13 12:40:00,40.02,40.02,39.95,39.99,44700.0,37.5856,37.5856,37.5198,37.5574,44700.0
2018-12-13 12:50:00,40.01,40.01,39.94,39.97,46560.0,37.5762,37.5762,37.5104,37.5386,46560.0
2018-12-13 13:00:00,39.95,39.97,39.85,39.92,97700.0,37.5198,37.5386,37.4259,37.4916,97700.0
2018-12-13 13:10:00,39.92,39.97,39.88,39.94,23416.0,37.4916,37.5386,37.4541,37.5104,23416.0
2018-12-13 13:20:00,39.94,39.96,39.87,39.93,118924.0,37.5104,37.5292,37.4447,37.501,118924.0
2018-12-13 13:30:00,39.93,40.1,39.93,40.09,192004.0,37.501,37.6607,37.501,37.6513,192004.0
2018-12-13 13:40:00,40.11,40.13,40.04,40.04,77252.0,37.6701,37.6889,37.6043,37.6043,77252.0
2018-12-13 13:50:00,40.04,40.06,39.94,39.95,201248.0,37.6043,37.6231,37.5104,37.5198,201248.0
2018-12-13 14:00:00,39.97,39.97,39.86,39.89,45556.0,37.5386,37.5386,37.4353,37.4635,45556.0
2018-12-13 14:10:00,39.88,39.93,39.86,39.93,67404.0,37.4541,37.501,37.4353,37.501,67404.0
2018-12-13 14:20:00,39.92,39.93,39.85,39.93,152420.0,37.4916,37.501,37.4259,37.501,152420.0
2018-12-13 14:30:00,39.92,39.93,39.84,39.9,85036.0,37.4916,37.501,37.4165,37.4729,85036.0
2018-12-13 14:40:00,39.91,39.93,39.88,39.92,27188.0,37.4822,37.501,37.4541,37.4916,27188.0
2018-12-13 14:50:00,39.9,40.02,39.9,39.98,141524.0,37.4729,37.5856,37.4729,37.548,141524.0
2018-12-13 15:00:00,39.99,40.01,39.93,39.93,144488.0,37.5574,37.5762,37.501,37.501,144488.0
2018-12-13 15:10:00,39.93,40.05,39.92,40.03,125752.0,37.501,37.6137,37.4916,37.5949,125752.0
2018-12-13 15:20:00,40.05,40.06,39.99,40.0,125980.0,37.6137,37.6231,37.5574,37.5668,125980.0
2018-12-13 15:30:00,39.99,40.04,39.95,40.0,233720.0,37.5574,37.6043,37.5198,37.5668,233720.0
2018-12-13 15:40:00,40.01,40.15,40.0,40.08,203272.0,37.5762,37.7076,37.5668,37.6419,203272.0
2018-12-13 15:50:00,40.07,40.1,40.04,40.06,384420.0,37.6325,37.6607,37.6043,37.6231,384420.0
2018-12-14 09:30:00,39.65,39.69,39.51,39.57,123864.0,37.2381,37.2756,37.1066,37.1629,123864.0
2018-12-14 09:40:00,39.55,39.7,39.55,39.67,83344.0,37.1441,37.285,37.1441,37.2568,83344.0
2018-12-14 09:50:00,39.65,39.72,39.59,39.7,96308.0,37.2381,37.3038,37.1817,37.285,96308.0
2018-12-14 10:00:00,39.69,39.72,39.68,39.68,16432.0,37.2756,37.3038,37.2662,37.2662,16432.0
2018-12-14 10:10:00,39.67,39.78,39.64,39.71,69648.0,37.2568,37.3602,37.2287,37.2944,69648.0
2018-12-14 10:20:00,39.73,39.76,39.6,39.61,47432.0,37.3132,37.3414,37.1911,37.2005,47432.0
2018-12-14 10:30:00,39.57,39.62,39.52,39.61,93204.0,37.1629,37.2099,37.116,37.2005,93204.0
2018-12-14 10:40:00,39.62,39.7,39.59,39.68,53396.0,37.2099,37.285,37.1817,37.2662,53396.0
2018-12-14 10:50:00,39.7,39.75,39.65,39.66,135244.0,37.285,37.332,37.2381,37.2475,135244.0
2018-12-14 11:00:00,39.64,39.73,39.64,39.68,58348.0,37.2287,37.3132,37.2287,37.2662,58348.0
2018-12-14 11:10:00,39.65,39.65,39.58,39.62,166416.0,37.2381,37.2381,37.1723,37.2099,166416.0
2018-12-14 11:20:00,39.61,39.61,39.47,39.51,121448.0,37.2005,37.2005,37.069,37.1066,121448.0
2018-12-14 11:30:00,39.51,39.6,39.5,39.55,81532.0,37.1066,37.1911,37.0972,37.1441,81532.0
2018-12-14 11:40:00,39.55,39.59,39.42,39.43,79480.0,37.1441,37.1817,37.0221,37.0314,79480.0
2018-12-14 11:50:00,39.42,39.42,39.32,39.34,76496.0,37.0221,37.0221,36.9281,36.9469,76496.0
2018-12-14 12:00:00,39.35,39.45,39.35,39.41,117148.0,36.9563,37.0502,36.9563,37.0127,117148.0
2018-12-14 12:10:00,39.39,39.45,39.34,39.42,239604.0,36.9939,37.0502,36.9469,37.0221,239604.0
2018-12-14 12:20:00,39.43,39.47,39.41,39.44,119260.0,37.0314,37.069,37.0127,37.0408,119260.0
2018-12-14 12:30:00,39.46,39.53,39.46,39.47,107788.0,37.0596,37.1254,37.0596,37.069,107788.0
2018-12-14 12:40:00,39.45,39.45,39.41,39.41,33572.0,37.0502,37.0502,37.0127,37.0127,33572.0
2018-12-14 12:50:00,39.46,39.48,39.44,39.44,38488.0,37.0596,37.0784,37.0408,37.0408,38488.0
2018-12-14 13:00:00,39.43,39.46,39.38,39.46,49244.0,37.0314,37.0596,36.9845,37.0596,49244.0
2018-12-14 13:10:00,39.45,39.51,39.44,39.45,108824.0,37.0502,37.1066,37.0408,37.0502,108824.0
2018-12-14 13:20:00,39.43,39.44,39.39,39.4,35180.0,37.0314,37.0408,36.9939,37.0033,35180.0
2018-12-14 13:30:00,39.39,39.39,39.27,39.32,116452.0,36.9939,36.9939,36.8812,36.9281,116452.0
2018-12-14 13:40:00,39.35,39.4,39.32,39.36,225388.0,36.9563,37.0033,36.9281,36.9657,225388.0
2018-12-14 13:50:00,39.36,39.39,39.33,39.34,32712.0,36.9657,36.9939,36.9375,36.9469,32712.0
2018-12-14 14:00:00,39.34,39.38,39.31,39.37,33964.0,36.9469,36.9845,36.9187,36.9751,33964.0
2018-12-14 14:10:00,39.35,39.35,39.29,39.34,40264.0,36.9563,36.9563,36.9,36.9469,40264.0
2018-12-14 14:20:00,39.35,39.39,39.32,39.35,40200.0,36.9563,36.9939,36.9281,36.9563,40200.0
2018-12-14 14:30:00,39.37,39.37,39.21,39.21,121848.0,36.9751,36.9751,36.8248,36.8248,121848.0
2018-12-14 14:40:00,39.21,39.26,39.16,39.18,286916.0,36.8248,36.8718,36.7779,36.7967,286916.0
2018-12-14 14:50:00,39.2,39.27,39.13,39.27,160232.0,36.8154,36.8812,36.7497,36.8812,160232.0
2018-12-14 15:00:00,39.24,39.27,39.19,39.21,104716.0,36.853,36.8812,36.806,36.8248,104716.0
2018-12-14 15:10:00,39.21,39.34,39.2,39.3,87708.0,36.8248,36.9469,36.8154,36.9094,87708.0
2018-12-14 15:20:00,39.31,39.31,39.22,39.23,251864.0,36.9187,36.9187,36.8342,36.8436,251864.0
2018-12-14 15:30:00,39.22,39.26,39.16,39.17,145428.0,36.8342,36.8718,36.7779,36.7873,145428.0
2018-12-14 15:40:00,39.17,39.18,39.1,39.16,265248.0,36.7873,36.7967,36.7215,36.7779,265248.0
2018-12-14 15:50:00,39.15,39.25,39.14,39.19,611636.0,36.7685,36.8624,36.7591,36.806,611636.0
2018-12-17 09:30:00,38.88,38.88,38.65,38.68,255136.0,36.6359,36.6359,36.4192,36.4475,255136.0
2018-12-17 09:40:00,38.68,38.69,38.49,38.55,341144.0,36.4475,36.4569,36.2684,36.325,341144.0
2018-12-17 09:50:00,38.5,38.67,38.45,38.67,77400.0,36.2779,36.438,36.2307,36.438,77400.0
2018-12-17 10:00:00,38.64,38.66,38.58,38.66,43456.0,36.4098,36.4286,36.3532,36.4286,43456.0
2018-12-17 10:10:00,38.63,38.82,38.63,38.77,68748.0,36.4004,36.5794,36.4004,36.5323,68748.0
2018-12-17 10:20:00,38.74,38.84,38.73,38.8,49732.0,36.504,36.5982,36.4946,36.5605,49732.0
2018-12-17 10:30:00,38.8,38.8,38.67,38.7,340248.0,36.5605,36.5605,36.438,36.4663,340248.0
2018-12-17 10:40:00,38.67,38.87,38.67,38.81,80168.0,36.438,36.6265,36.438,36.57,80168.0
2018-12-17 10:50:00,38.81,38.91,38.77,38.88,89180.0,36.57,36.6642,36.5323,36.6359,89180.0
2018-12-17 11:00:00,38.87,39.03,38.85,39.03,206632.0,36.6265,36.7773,36.6077,36.7773,206632.0
2018-12-17 11:10:00,39.01,39.03,38.99,39.01,20844.0,36.7584,36.7773,36.7396,36.7584,20844.0
2018-12-17 11:20:00,38.99,39.02,38.96,38.98,47372.0,36.7396,36.7678,36.7113,36.7302,47372.0
2018-12-17 11:30:00,38.93,38.93,38.9,38.91,47856.0,36.683,36.683,36.6548,36.6642,47856.0
2018-12-17 11:40:00,38.92,38.94,38.85,38.94,32444.0,36.6736,36.6925,36.6077,36.6925,32444.0
2018-12-17 11:50:00,38.94,39.02,38.92,39.02,76288.0,36.6925,36.7678,36.6736,36.7678,76288.0
2018-12-17 12:00:00,39.02,39.07,39.01,39.03,48084.0,36.7678,36.815,36.7584,36.7773,48084.0
2018-12-17 12:10:00,39.02,39.05,38.93,38.96,30424.0,36.7678,36.7961,36.683,36.7113,30424.0
2018-12-17 12:20:00,38.98,38.99,38.88,38.9,91812.0,36.7302,36.7396,36.6359,36.6548,91812.0
2018-12-17 12:30:00,38.89,38.9,38.74,38.76,105632.0,36.6453,36.6548,36.504,36.5228,105632.0
2018-12-17 12:40:00,38.76,38.77,38.7,38.73,30836.0,36.5228,36.5323,36.4663,36.4946,30836.0
2018-12-17 12:50:00,38.74,38.74,38.6,38.6,69528.0,36.504,36.504,36.3721,36.3721,69528.0
2018-12-17 13:00:00,38.59,38.68,38.54,38.67,348840.0,36.3627,36.4475,36.3155,36.438,348840.0
2018-12-17 13:10:00,38.66,38.67,38.57,38.58,59032.0,36.4286,36.438,36.3438,36.3532,59032.0
2018-12-17 13:20:00,38.55,38.62,38.49,38.57,134776.0,36.325,36.3909,36.2684,36.3438,134776.0
2018-12-17 13:30:00,38.53,38.59,38.36,38.38,145020.0,36.3061,36.3627,36.1459,36.1648,145020.0
2018-12-17 13:40:00,38.41,38.48,38.35,38.39,140808.0,36.1931,36.259,36.1365,36.1742,140808.0
2018-12-17 13:50:00,38.39,38.46,38.35,38.37,150596.0,36.1742,36.2402,36.1365,36.1554,150596.0
2018-12-17 14:00:00,38.35,38.38,38.26,38.3,149292.0,36.1365,36.1648,36.0517,36.0894,149292.0
2018-12-17 14:10:00,38.28,38.34,38.28,38.31,223732.0,36.0706,36.1271,36.0706,36.0988,223732.0
2018-12-17 14:20:00,38.31,38.41,38.27,38.29,350764.0,36.0988,36.1931,36.0611,36.08,350764.0
2018-12-17 14:30:00,38.29,38.35,38.27,38.31,66340.0,36.08,36.1365,36.0611,36.0988,66340.0
2018-12-17 14:40:00,38.31,38.41,38.31,38.35,100276.0,36.0988,36.1931,36.0988,36.1365,100276.0
2018-12-17 14:50:00,38.37,38.37,38.23,38.27,114504.0,36.1554,36.1554,36.0234,36.0611,114504.0
2018-12-17 15:00:00,38.28,38.31,38.2,38.2,253088.0,36.0706,36.0988,35.9952,35.9952,253088.0
2018-12-17 15:10:00,38.19,38.31,38.19,38.21,250288.0,35.9857,36.0988,35.9857,36.0046,250288.0
2018-12-17 15:20:00,38.22,38.23,38.03,38.07,614680.0,36.014,36.0234,35.835,35.8727,614680.0
2018-12-17 15:30:00,38.07,38.07,37.98,38.03,278052.0,35.8727,35.8727,35.7879,35.835,278052.0
2018-12-17 15:40:00,38.03,38.09,37.91,37.98,406308.0,35.835,35.8915,35.7219,35.7879,406308.0
2018-12-17 15:50:00,37.98,38.21,37.97,38.19,1043892.0,35.7879,36.0046,35.7784,35.9857,1043892.0
2018-12-18 09:30:00,38.51,38.55,38.42,38.45,164832.0,36.2873,36.325,36.2025,36.2307,164832.0
2018-12-18 09:40:00,38.46,38.58,38.44,38.57,60996.0,36.2402,36.3532,36.2213,36.3438,60996.0
2018-12-18 09:50:00,38.55,38.63,38.54,38.6,62816.0,36.325,36.4004,36.3155,36.3721,62816.0
2018-12-18 10:00:00,38.6,38.62,38.47,38.48,42592.0,36.3721,36.3909,36.2496,36.259,42592.0
2018-12-18 10:10:00,38.48,38.56,38.44,38.53,1343700.0,36.259,36.3344,36.2213,36.3061,1343700.0
2018-12-18 10:20:00,38.52,38.56,38.47,38.55,78640.0,36.2967,36.3344,36.2496,36.325,78640.0
2018-12-18 10:30:00,38.56,38.6,38.52,38.56,438072.0,36.3344,36.3721,36.2967,36.3344,438072.0
2018-12-18 10:40:00,38.57,38.57,38.38,38.46,91244.0,36.3438,36.3438,36.1648,36.2402,91244.0
2018-12-18 10:50:00,38.47,38.53,38.47,38.49,69160.0,36.2496,36.3061,36.2496,36.2684,69160.0
2018-12-18 11:00:00,38.49,38.54,38.45,38.45,128612.0,36.2684,36.3155,36.2307,36.2307,128612.0
2018-12-18 11:10:00,38.47,38.49,38.4,38.43,90164.0,36.2496,36.2684,36.1836,36.2119,90164.0
2018-12-18 11:20:00,38.42,38.43,38.33,38.39,157320.0,36.2025,36.2119,36.1177,36.1742,157320.0
2018-12-18 11:30:00,38.39,38.53,38.39,38.5,93064.0,36.1742,36.3061,36.1742,36.2779,93064.0
2018-12-18 11:40:00,38.49,38.52,38.44,38.51,45032.0,36.2684,36.2967,36.2213,36.2873,45032.0
2018-12-18 11:50:00,38.52,38.52,38.44,38.47,80924.0,36.2967,36.2967,36.2213,36.2496,80924.0
2018-12-18 12:00:00,38.47,38.62,38.47,38.61,460776.0,36.2496,36.3909,36.2496,36.3815,460776.0
2018-12-18 12:10:00,38.64,38.7,38.63,38.7,115464.0,36.4098,36.4663,36.4004,36.4663,115464.0
2018-12-18 12:20:00,38.67,38.72,38.63,38.64,64048.0,36.438,36.4852,36.4004,36.4098,64048.0
2018-12-18 12:30:00,38.64,38.68,38.63,38.65,44212.0,36.4098,36.4475,36.4004,36.4192,44212.0
2018-12-18 12:40:00,38.64,38.68,38.63,38.68,144784.0,36.4098,36.4475,36.4004,36.4475,144784.0
2018-12-18 12:50:00,38.67,38.71,38.66,38.7,58304.0,36.438,36.4757,36.4286,36.4663,58304.0
2018-12-18 13:00:00,38.7,38.7,38.66,38.7,57736.0,36.4663,36.4663,36.4286,36.4663,57736.0
2018-12-18 13:10:00,38.7,38.7,38.65,38.65,37836.0,36.4663,36.4663,36.4192,36.4192,37836.0
2018-12-18 13:20:00,38.65,38.67,38.58,38.61,149764.0,36.4192,36.438,36.3532,36.3815,149764.0
2018-12-18 13:30:00,38.59,38.59,38.49,38.5,33336.0,36.3627,36.3627,36.2684,36.2779,33336.0
2018-12-18 13:40:00,38.51,38.58,38.51,38.58,63676.0,36.2873,36.3532,36.2873,36.3532,63676.0
2018-12-18 13:50:00,38.58,38.58,38.43,38.46,87472.0,36.3532,36.3532,36.2119,36.2402,87472.0
2018-12-18 14:00:00,38.49,38.55,38.47,38.55,103412.0,36.2684,36.325,36.2496,36.325,103412.0
2018-12-18 14:10:00,38.59,38.59,38.46,38.49,200784.0,36.3627,36.3627,36.2402,36.2684,200784.0
2018-12-18 14:20:00,38.49,38.54,38.46,38.51,44148.0,36.2684,36.3155,36.2402,36.2873,44148.0
2018-12-18 14:30:00,38.51,38.51,38.38,38.42,99496.0,36.2873,36.2873,36.1648,36.2025,99496.0
2018-12-18 14:40:00,38.42,38.44,38.21,38.27,413332.0,36.2025,36.2213,36.0046,36.0611,413332.0
2018-12-18 14:50:00,38.27,38.3,38.13,38.13,574780.0,36.0611,36.0894,35.9292,35.9292,574780.0
2018-12-18 15:00:00,38.14,38.2,38.05,38.12,514056.0,35.9386,35.9952,35.8538,35.9198,514056.0
2018-12-18 15:10:00,38.1,38.26,38.1,38.23,271360.0,35.9009,36.0517,35.9009,36.0234,271360.0
2018-12-18 15:20:00,38.2,38.28,38.15,38.2,162076.0,35.9952,36.0706,35.9481,35.9952,162076.0
2018-12-18 15:30:00,38.21,38.38,38.21,38.31,152600.0,36.0046,36.1648,36.0046,36.0988,152600.0
2018-12-18 15:40:00,38.32,38.58,38.32,38.55,246616.0,36.1082,36.3532,36.1082,36.325,246616.0
2018-12-18 15:50:00,38.55,38.55,38.35,38.35,741156.0,36.325,36.325,36.1365,36.1365,741156.0
2018-12-19 09:30:00,38.33,38.47,38.29,38.45,105368.0,36.1177,36.2496,36.08,36.2307,105368.0
2018-12-19 09:40:00,38.49,38.55,38.46,38.55,112172.0,36.2684,36.325,36.2402,36.325,112172.0
2018-12-19 09:50:00,38.56,38.73,38.54,38.67,358748.0,36.3344,36.4946,36.3155,36.438,358748.0
2018-12-19 10:00:00,38.67,38.72,38.64,38.66,132928.0,36.438,36.4852,36.4098,36.4286,132928.0
2018-12-19 10:10:00,38.66,38.74,38.64,38.71,39568.0,36.4286,36.504,36.4098,36.4757,39568.0
2018-12-19 10:20:00,38.73,38.75,38.69,38.72,59408.0,36.4946,36.5134,36.4569,36.4852,59408.0
2018-12-19 10:30:00,38.73,38.77,38.7,38.73,142588.0,36.4946,36.5323,36.4663,36.4946,142588.0
2018-12-19 10:40:00,38.71,38.74,38.67,38.67,64680.0,36.4757,36.504,36.438,36.438,64680.0
2018-12-19 10:50:00,38.68,38.77,38.68,38.74,65384.0,36.4475,36.5323,36.4475,36.504,65384.0
2018-12-19 11:00:00,38.74,38.74,38.64,38.64,102136.0,36.504,36.504,36.4098,36.4098,102136.0
2018-12-19 11:10:00,38.63,38.66,38.55,38.58,94616.0,36.4004,36.4286,36.325,36.3532,94616.0
2018-12-19 11:20:00,38.58,38.62,38.58,38.62,71576.0,36.3532,36.3909,36.3532,36.3909,71576.0
2018-12-19 11:30:00,38.61,38.63,38.57,38.61,57808.0,36.3815,36.4004,36.3438,36.3815,57808.0
2018-12-19 11:40:00,38.62,38.65,38.58,38.65,85160.0,36.3909,36.4192,36.3532,36.4192,85160.0
2018-12-19 11:50:00,38.65,38.75,38.65,38.74,107424.0,36.4192,36.5134,36.4192,36.504,107424.0
2018-12-19 12:00:00,38.74,38.82,38.73,38.81,179896.0,36.504,36.5794,36.4946,36.57,179896.0
2018-12-19 12:10:00,38.8,38.82,38.77,38.79,47820.0,36.5605,36.5794,36.5323,36.5511,47820.0
2018-12-19 12:20:00,38.79,38.84,38.76,38.79,43412.0,36.5511,36.5982,36.5228,36.5511,43412.0
2018-12-19 12:30:00,38.8,38.81,38.77,38.79,33136.0,36.5605,36.57,36.5323,36.5511,33136.0
2018-12-19 12:40:00,38.8,38.8,38.76,38.76,376868.0,36.5605,36.5605,36.5228,36.5228,376868.0
2018-12-19 12:50:00,38.76,38.81,38.7,38.7,169868.0,36.5228,36.57,36.4663,36.4663,169868.0
2018-12-19 13:00:00,38.69,38.7,38.61,38.63,95436.0,36.4569,36.4663,36.3815,36.4004,95436.0
2018-12-19 13:10:00,38.64,38.66,38.6,38.65,140348.0,36.4098,36.4286,36.3721,36.4192,140348.0
2018-12-19 13:20:00,38.67,38.68,38.55,38.61,154072.0,36.438,36.4475,36.325,36.3815,154072.0
2018-12-19 13:30:00,38.63,38.66,38.6,38.63,143684.0,36.4004,36.4286,36.3721,36.4004,143684.0
2018-12-19 13:40:00,38.63,38.73,38.63,38.72,102960.0,36.4004,36.4946,36.4004,36.4852,102960.0
2018-12-19 13:50:00,38.72,38.81,38.67,38.81,248252.0,36.4852,36.57,36.438,36.57,248252.0
2018-12-19 14:00:00,38.94,38.94,38.2,38.31,572140.0,36.6925,36.6925,35.9952,36.0988,572140.0
2018-12-19 14:10:00,38.25,38.39,38.06,38.35,423436.0,36.0423,36.1742,35.8633,36.1365,423436.0
2018-12-19 14:20:00,38.37,38.51,38.27,38.46,356908.0,36.1554,36.2873,36.0611,36.2402,356908.0
2018-12-19 14:30:00,38.47,38.59,38.4,38.52,579732.0,36.2496,36.3627,36.1836,36.2967,579732.0
2018-12-19 14:40:00,38.52,38.52,38.01,38.19,518072.0,36.2967,36.2967,35.8161,35.9857,518072.0
2018-12-19 14:50:00,38.15,38.18,37.7,37.85,773628.0,35.9481,35.9763,35.524,35.6654,773628.0
2018-12-19 15:00:00,37.82,37.82,37.33,37.62,1024400.0,35.6371,35.6371,35.1754,35.4486,1024400.0
2018-12-19 15:10:00,37.63,37.81,37.53,37.65,659044.0,35.4581,35.6277,35.3638,35.4769,659044.0
2018-12-19 15:20:00,37.64,37.8,37.49,37.57,724692.0,35.4675,35.6183,35.3262,35.4015,724692.0
2018-12-19 15:30:00,37.57,37.73,37.52,37.57,325976.0,35.4015,35.5523,35.3544,35.4015,325976.0
2018-12-19 15:40:00,37.58,37.73,37.46,37.72,570584.0,35.411,35.5523,35.2979,35.5429,570584.0
2018-12-19 15:50:00,37.72,37.77,37.63,37.66,1027536.0,35.5429,35.59,35.4581,35.4863,1027536.0
2018-12-20 09:30:00,37.44,37.64,37.44,37.64,209612.0,35.279,35.4675,35.279,35.4675,209612.0
2018-12-20 09:40:00,37.62,37.62,37.35,37.38,395696.0,35.4486,35.4486,35.1942,35.2225,395696.0
2018-12-20 09:50:00,37.38,37.6,37.31,37.58,421572.0,35.2225,35.4298,35.1565,35.411,421572.0
2018-12-20 10:00:00,37.57,37.73,37.51,37.7,140044.0,35.4015,35.5523,35.345,35.524,140044.0
2018-12-20 10:10:00,37.69,37.69,37.5,37.51,202504.0,35.5146,35.5146,35.3356,35.345,202504.0
2018-12-20 10:20:00,37.49,37.59,37.46,37.51,181560.0,35.3262,35.4204,35.2979,35.345,181560.0
2018-12-20 10:30:00,37.51,37.62,37.45,37.55,101392.0,35.345,35.4486,35.2885,35.3827,101392.0
2018-12-20 10:40:00,37.55,37.68,37.51,37.52,191576.0,35.3827,35.5052,35.345,35.3544,191576.0
2018-12-20 10:50:00,37.51,37.57,37.43,37.53,57240.0,35.345,35.4015,35.2696,35.3638,57240.0
2018-12-20 11:00:00,37.52,37.52,37.37,37.4,158200.0,35.3544,35.3544,35.2131,35.2413,158200.0
2018-12-20 11:10:00,37.42,37.44,37.31,37.34,200092.0,35.2602,35.279,35.1565,35.1848,200092.0
2018-12-20 11:20:00,37.32,37.32,37.15,37.21,482996.0,35.166,35.166,35.0058,35.0623,482996.0
2018-12-20 11:30:00,37.19,37.26,37.13,37.15,181804.0,35.0435,35.1094,34.9869,35.0058,181804.0
2018-12-20 11:40:00,37.17,37.2,36.95,36.97,707160.0,35.0246,35.0529,34.8173,34.8362,707160.0
2018-12-20 11:50:00,36.97,37.16,36.83,37.0,529564.0,34.8362,35.0152,34.7042,34.8644,529564.0
2018-12-20 12:00:00,37.02,37.12,36.97,37.0,176920.0,34.8833,34.9775,34.8362,34.8644,176920.0
2018-12-20 12:10:00,37.01,37.06,36.92,37.05,110740.0,34.8739,34.921,34.789,34.9115,110740.0
2018-12-20 12:20:00,37.03,37.23,37.02,37.23,203236.0,34.8927,35.0812,34.8833,35.0812,203236.0
2018-12-20 12:30:00,37.23,37.25,37.11,37.13,323524.0,35.0812,35.1,34.9681,34.9869,323524.0
2018-12-20 12:40:00,37.11,37.15,37.02,37.05,108584.0,34.9681,35.0058,34.8833,34.9115,108584.0
2018-12-20 12:50:00,37.11,37.18,37.01,37.16,160120.0,34.9681,35.034,34.8739,35.0152,160120.0
2018-12-20 13:00:00,37.15,37.16,36.99,37.0,251916.0,35.0058,35.0152,34.855,34.8644,251916.0
2018-12-20 13:10:00,36.98,37.14,36.95,37.07,155076.0,34.8456,34.9964,34.8173,34.9304,155076.0
2018-12-20 13:20:00,37.06,37.13,37.02,37.07,110664.0,34.921,34.9869,34.8833,34.9304,110664.0
2018-12-20 13:30:00,37.04,37.06,36.96,37.05,168156.0,34.9021,34.921,34.8267,34.9115,168156.0
2018-12-20 13:40:00,37.02,37.08,36.89,37.05,166668.0,34.8833,34.9398,34.7608,34.9115,166668.0
2018-12-20 13:50:00,37.02,37.03,36.93,36.95,203112.0,34.8833,34.8927,34.7985,34.8173,203112.0
2018-12-20 14:00:00,36.95,36.96,36.72,36.8,560380.0,34.8173,34.8267,34.6006,34.676,560380.0
2018-12-20 14:10:00,36.77,36.77,36.6,36.62,402860.0,34.6477,34.6477,34.4875,34.5064,402860.0
2018-12-20 14:20:00,36.63,36.98,36.63,36.98,465188.0,34.5158,34.8456,34.5158,34.8456,465188.0
2018-12-20 14:30:00,36.98,37.14,36.96,36.99,122440.0,34.8456,34.9964,34.8267,34.855,122440.0
2018-12-20 14:40:00,36.99,37.34,36.98,37.34,626152.0,34.855,35.1848,34.8456,35.1848,626152.0
2018-12-20 14:50:00,37.3,37.3,37.06,37.13,515300.0,35.1471,35.1471,34.921,34.9869,515300.0
2018-12-20 15:00:00,37.13,37.15,36.91,37.11,740948.0,34.9869,35.0058,34.7796,34.9681,740948.0
2018-12-20 15:10:00,37.13,37.22,37.05,37.1,338520.0,34.9869,35.0717,34.9115,34.9587,338520.0
2018-12-20 15:20:00,37.1,37.3,37.1,37.1,570888.0,34.9587,35.1471,34.9587,34.9587,570888.0
2018-12-20 15:30:00,37.14,37.25,37.11,37.21,369800.0,34.9964,35.1,34.9681,35.0623,369800.0
2018-12-20 15:40:00,37.2,37.24,36.94,36.99,387688.0,35.0529,35.0906,34.8079,34.855,387688.0
2018-12-20 15:50:00,36.97,37.05,36.86,37.04,999376.0,34.8362,34.9115,34.7325,34.9021,999376.0
2018-12-21 09:30:00,37.14,37.22,37.08,37.15,386756.0,34.9964,35.0717,34.9398,35.0058,386756.0
2018-12-21 09:40:00,37.2,37.22,37.1,37.13,184660.0,35.0529,35.0717,34.9587,34.9869,184660.0
2018-12-21 09:50:00,37.1,37.13,37.01,37.1,167956.0,34.9587,34.9869,34.8739,34.9587,167956.0
2018-12-21 10:00:00,37.09,37.09,36.93,36.99,222800.0,34.9492,34.9492,34.7985,34.855,222800.0
2018-12-21 10:10:00,37.03,37.52,37.03,37.46,433392.0,34.8927,35.3544,34.8927,35.2979,433392.0
2018-12-21 10:20:00,37.48,37.51,37.28,37.35,341016.0,35.3167,35.345,35.1283,35.1942,341016.0
2018-12-21 10:30:00,37.35,37.38,37.24,37.26,203276.0,35.1942,35.2225,35.0906,35.1094,203276.0
2018-12-21 10:40:00,37.22,37.27,37.19,37.22,157864.0,35.0717,35.1188,35.0435,35.0717,157864.0
2018-12-21 10:50:00,37.22,37.24,37.12,37.14,272360.0,35.0717,35.0906,34.9775,34.9964,272360.0
2018-12-21 11:00:00,37.15,37.15,36.79,36.8,385088.0,35.0058,35.0058,34.6666,34.676,385088.0
2018-12-21 11:10:00,36.82,36.95,36.82,36.93,269184.0,34.6948,34.8173,34.6948,34.7985,269184.0
2018-12-21 11:20:00,36.94,37.05,36.89,37.05,479980.0,34.8079,34.9115,34.7608,34.9115,479980.0
2018-12-21 11:30:00,37.05,37.08,36.92,36.92,626808.0,34.9115,34.9398,34.789,34.789,626808.0
2018-12-21 11:40:00,36.92,36.96,36.79,36.8,130744.0,34.789,34.8267,34.6666,34.676,130744.0
2018-12-21 11:50:00,36.8,36.92,36.74,36.77,248632.0,34.676,34.789,34.6194,34.6477,248632.0
2018-12-21 12:00:00,36.77,36.8,36.63,36.68,448444.0,34.6477,34.676,34.5158,34.5629,448444.0
2018-12-21 12:10:00,36.68,36.69,36.56,36.56,451052.0,34.5629,34.5723,34.4498,34.4498,451052.0
2018-12-21 12:20:00,36.57,36.6,36.43,36.45,359836.0,34.4593,34.4875,34.3273,34.3462,359836.0
2018-12-21 12:30:00,36.44,36.61,36.3,36.59,630228.0,34.3368,34.4969,34.2048,34.4781,630228.0
2018-12-21 12:40:00,36.6,36.76,36.55,36.65,255076.0,34.4875,34.6383,34.4404,34.5346,255076.0
2018-12-21 12:50:00,36.61,36.66,36.45,36.5,230000.0,34.4969,34.5441,34.3462,34.3933,230000.0
2018-12-21 13:00:00,36.51,36.6,36.44,36.55,213540.0,34.4027,34.4875,34.3368,34.4404,213540.0
2018-12-21 13:10:00,36.54,36.59,36.47,36.51,133188.0,34.431,34.4781,34.365,34.4027,133188.0
2018-12-21 13:20:00,36.52,36.67,36.49,36.55,177004.0,34.4121,34.5535,34.3839,34.4404,177004.0
2018-12-21 13:30:00,36.54,36.7,36.54,36.65,438344.0,34.431,34.5817,34.431,34.5346,438344.0
2018-12-21 13:40:00,36.67,36.73,36.58,36.58,230632.0,34.5535,34.61,34.4687,34.4687,230632.0
2018-12-21 13:50:00,36.62,36.63,36.49,36.54,92004.0,34.5064,34.5158,34.3839,34.431,92004.0
2018-12-21 14:00:00,36.53,36.58,36.48,36.51,200780.0,34.4216,34.4687,34.3744,34.4027,200780.0
2018-12-21 14:10:00,36.52,36.55,36.4,36.54,354532.0,34.4121,34.4404,34.2991,34.431,354532.0
2018-12-21 14:20:00,36.55,36.6,36.44,36.47,100688.0,34.4404,34.4875,34.3368,34.365,100688.0
2018-12-21 14:30:00,36.49,36.52,36.45,36.48,328176.0,34.3839,34.4121,34.3462,34.3744,328176.0
2018-12-21 14:40:00,36.48,36.49,36.34,36.4,804324.0,34.3744,34.3839,34.2425,34.2991,804324.0
2018-12-21 14:50:00,36.4,36.55,36.37,36.45,497896.0,34.2991,34.4404,34.2708,34.3462,497896.0
2018-12-21 15:00:00,36.44,36.49,36.39,36.43,267768.0,34.3368,34.3839,34.2896,34.3273,267768.0
2018-12-21 15:10:00,36.43,36.43,36.18,36.2,1897180.0,34.3273,34.3273,34.0918,34.1106,1897180.0
2018-12-21 15:20:00,36.2,36.27,36.08,36.08,305876.0,34.1106,34.1766,33.9975,33.9975,305876.0
2018-12-21 15:30:00,36.08,36.18,35.97,35.97,509304.0,33.9975,34.0918,33.8939,33.8939,509304.0
2018-12-21 15:40:00,35.97,36.22,35.97,36.16,345512.0,33.8939,34.1295,33.8939,34.0729,345512.0
2018-12-21 15:50:00,36.16,36.17,36.05,36.08,908652.0,34.0729,34.0823,33.9693,33.9975,908652.0
2018-12-24 09:30:00,35.82,36.01,35.79,35.87,283912.0,33.7525,33.9316,33.7243,33.7997,283912.0
2018-12-24 09:40:00,35.89,35.89,35.52,35.6,248792.0,33.8185,33.8185,33.4699,33.5452,248792.0
2018-12-24 09:50:00,35.59,35.65,35.44,35.57,370992.0,33.5358,33.5924,33.3945,33.517,370992.0
2018-12-24 10:00:00,35.59,35.62,35.36,35.47,236444.0,33.5358,33.5641,33.3191,33.4227,236444.0
2018-12-24 10:10:00,35.49,35.66,35.49,35.57,155324.0,33.4416,33.6018,33.4416,33.517,155324.0
2018-12-24 10:20:00,35.6,35.72,35.52,35.67,239176.0,33.5452,33.6583,33.4699,33.6112,239176.0
2018-12-24 10:30:00,35.71,35.87,35.65,35.85,418572.0,33.6489,33.7997,33.5924,33.7808,418572.0
2018-12-24 10:40:00,35.84,36.05,35.84,35.94,187328.0,33.7714,33.9693,33.7714,33.8656,187328.0
2018-12-24 10:50:00,35.94,35.94,35.73,35.79,268472.0,33.8656,33.8656,33.6677,33.7243,268472.0
2018-12-24 11:00:00,35.82,35.89,35.61,35.66,271524.0,33.7525,33.8185,33.5547,33.6018,271524.0
2018-12-24 11:10:00,35.65,35.71,35.55,35.61,253816.0,33.5924,33.6489,33.4981,33.5547,253816.0
2018-12-24 11:20:00,35.65,35.66,35.5,35.53,187128.0,33.5924,33.6018,33.451,33.4793,187128.0
2018-12-24 11:30:00,35.53,35.63,35.51,35.59,146416.0,33.4793,33.5735,33.4604,33.5358,146416.0
2018-12-24 11:40:00,35.6,35.65,35.4,35.41,322140.0,33.5452,33.5924,33.3568,33.3662,322140.0
2018-12-24 11:50:00,35.41,35.53,35.38,35.46,184904.0,33.3662,33.4793,33.3379,33.4133,184904.0
2018-12-24 12:00:00,35.5,35.56,35.4,35.41,253892.0,33.451,33.5075,33.3568,33.3662,253892.0
2018-12-24 12:10:00,35.4,35.47,35.35,35.4,358516.0,33.3568,33.4227,33.3097,33.3568,358516.0
2018-12-24 12:20:00,35.38,35.53,35.29,35.41,246360.0,33.3379,33.4793,33.2531,33.3662,246360.0
2018-12-24 12:30:00,35.43,35.5,35.33,35.4,327708.0,33.385,33.451,33.2908,33.3568,327708.0
2018-12-24 12:40:00,35.39,35.4,35.29,35.36,342324.0,33.3474,33.3568,33.2531,33.3191,342324.0
2018-12-24 12:50:00,35.35,35.36,35.12,35.14,573492.0,33.3097,33.3191,33.0929,33.1118,573492.0
2018-12-26 09:30:00,35.38,35.8,35.38,35.78,194872.0,33.3379,33.7337,33.3379,33.7148,194872.0
2018-12-26 09:40:00,35.75,35.75,35.59,35.65,73320.0,33.6866,33.6866,33.5358,33.5924,73320.0
2018-12-26 09:50:00,35.68,35.7,35.47,35.47,409016.0,33.6206,33.6395,33.4227,33.4227,409016.0
2018-12-26 10:00:00,35.45,35.54,35.31,35.46,229592.0,33.4039,33.4887,33.272,33.4133,229592.0
2018-12-26 10:10:00,35.46,35.46,35.23,35.26,223556.0,33.4133,33.4133,33.1966,33.2249,223556.0
2018-12-26 10:20:00,35.32,35.51,35.31,35.38,99536.0,33.2814,33.4604,33.272,33.3379,99536.0
2018-12-26 10:30:00,35.44,35.47,35.31,35.33,130000.0,33.3945,33.4227,33.272,33.2908,130000.0
2018-12-26 10:40:00,35.3,35.38,35.28,35.35,207024.0,33.2626,33.3379,33.2437,33.3097,207024.0
2018-12-26 10:50:00,35.4,35.43,35.19,35.23,250716.0,33.3568,33.385,33.1589,33.1966,250716.0
2018-12-26 11:00:00,35.24,35.41,35.22,35.35,295040.0,33.206,33.3662,33.1872,33.3097,295040.0
2018-12-26 11:10:00,35.39,35.54,35.37,35.51,185560.0,33.3474,33.4887,33.3285,33.4604,185560.0
2018-12-26 11:20:00,35.52,35.62,35.47,35.59,551232.0,33.4699,33.5641,33.4227,33.5358,551232.0
2018-12-26 11:30:00,35.59,35.67,35.55,35.67,173196.0,33.5358,33.6112,33.4981,33.6112,173196.0
2018-12-26 11:40:00,35.67,35.75,35.66,35.72,272684.0,33.6112,33.6866,33.6018,33.6583,272684.0
2018-12-26 11:50:00,35.73,35.86,35.68,35.86,202640.0,33.6677,33.7902,33.6206,33.7902,202640.0
2018-12-26 12:00:00,35.87,35.96,35.84,35.96,302300.0,33.7997,33.8845,33.7714,33.8845,302300.0
2018-12-26 12:10:00,35.97,36.14,35.96,35.99,797488.0,33.8939,34.0541,33.8845,33.9127,797488.0
2018-12-26 12:20:00,36.03,36.07,35.95,35.99,282032.0,33.9504,33.9881,33.875,33.9127,282032.0
2018-12-26 12:30:00,35.98,36.1,35.93,36.06,109028.0,33.9033,34.0164,33.8562,33.9787,109028.0
2018-12-26 12:40:00,36.08,36.19,36.04,36.1,127692.0,33.9975,34.1012,33.9598,34.0164,127692.0
2018-12-26 12:50:00,36.12,36.23,36.11,36.19,104080.0,34.0352,34.1389,34.0258,34.1012,104080.0
2018-12-26 13:00:00,36.2,36.21,36.01,36.08,99216.0,34.1106,34.12,33.9316,33.9975,99216.0
2018-12-26 13:10:00,36.08,36.1,35.92,35.92,178476.0,33.9975,34.0164,33.8468,33.8468,178476.0
2018-12-26 13:20:00,35.9,36.07,35.9,36.04,297376.0,33.8279,33.9881,33.8279,33.9598,297376.0
2018-12-26 13:30:00,36.06,36.1,36.02,36.09,108280.0,33.9787,34.0164,33.941,34.007,108280.0
2018-12-26 13:40:00,36.12,36.21,36.11,36.18,66260.0,34.0352,34.12,34.0258,34.0918,66260.0
2018-12-26 13:50:00,36.18,36.33,36.17,36.32,218592.0,34.0918,34.2331,34.0823,34.2237,218592.0
2018-12-26 14:00:00,36.31,36.32,36.19,36.24,325196.0,34.2143,34.2237,34.1012,34.1483,325196.0
2018-12-26 14:10:00,36.25,36.3,36.12,36.13,714884.0,34.1577,34.2048,34.0352,34.0446,714884.0
2018-12-26 14:20:00,36.15,36.17,36.08,36.13,251700.0,34.0635,34.0823,33.9975,34.0446,251700.0
2018-12-26 14:30:00,36.13,36.27,36.13,36.25,299612.0,34.0446,34.1766,34.0446,34.1577,299612.0
2018-12-26 14:40:00,36.26,36.27,36.16,36.17,162980.0,34.1671,34.1766,34.0729,34.0823,162980.0
2018-12-26 14:50:00,36.19,36.33,36.18,36.33,355500.0,34.1012,34.2331,34.0918,34.2331,355500.0
2018-12-26 15:00:00,36.31,36.4,36.27,36.36,167260.0,34.2143,34.2991,34.1766,34.2614,167260.0
2018-12-26 15:10:00,36.37,36.43,36.35,36.35,224080.0,34.2708,34.3273,34.2519,34.2519,224080.0
2018-12-26 15:20:00,36.37,36.51,36.37,36.49,490552.0,34.2708,34.4027,34.2708,34.3839,490552.0
2018-12-26 15:30:00,36.5,36.66,36.48,36.66,332208.0,34.3933,34.5441,34.3744,34.5441,332208.0
2018-12-26 15:40:00,36.65,36.84,36.62,36.74,221056.0,34.5346,34.7137,34.5064,34.6194,221056.0
2018-12-26 15:50:00,36.74,37.01,36.72,37.01,486168.0,34.6194,34.8739,34.6006,34.8739,486168.0
2018-12-27 09:30:00,36.55,36.69,36.42,36.63,240528.0,34.4404,34.5723,34.3179,34.5158,240528.0
2018-12-27 09:40:00,36.64,36.65,36.34,36.35,172028.0,34.5252,34.5346,34.2425,34.2519,172028.0
2018-12-27 09:50:00,36.34,36.44,36.29,36.38,50036.0,34.2425,34.3368,34.1954,34.2802,50036.0
2018-12-27 10:00:00,36.38,36.54,36.3,36.31,213152.0,34.2802,34.431,34.2048,34.2143,213152.0
2018-12-27 10:10:00,36.33,36.4,36.2,36.21,186636.0,34.2331,34.2991,34.1106,34.12,186636.0
2018-12-27 10:20:00,36.2,36.24,36.16,36.21,261400.0,34.1106,34.1483,34.0729,34.12,261400.0
2018-12-27 10:30:00,36.19,36.37,36.14,36.28,161240.0,34.1012,34.2708,34.0541,34.186,161240.0
2018-12-27 10:40:00,36.28,36.5,36.28,36.46,245400.0,34.186,34.3933,34.186,34.3556,245400.0
2018-12-27 10:50:00,36.45,36.45,36.31,36.35,314172.0,34.3462,34.3462,34.2143,34.2519,314172.0
2018-12-27 11:00:00,36.33,36.36,36.24,36.28,278860.0,34.2331,34.2614,34.1483,34.186,278860.0
2018-12-27 11:10:00,36.29,36.45,36.26,36.43,155620.0,34.1954,34.3462,34.1671,34.3273,155620.0
2018-12-27 11:20:00,36.42,36.57,36.4,36.54,236304.0,34.3179,34.4593,34.2991,34.431,236304.0
2018-12-27 11:30:00,36.55,36.63,36.48,36.52,200236.0,34.4404,34.5158,34.3744,34.4121,200236.0
2018-12-27 11:40:00,36.49,36.49,36.36,36.37,313548.0,34.3839,34.3839,34.2614,34.2708,313548.0
2018-12-27 11:50:00,36.42,36.5,36.39,36.47,72112.0,34.3179,34.3933,34.2896,34.365,72112.0
2018-12-27 12:00:00,36.47,36.47,36.33,36.38,112700.0,34.365,34.365,34.2331,34.2802,112700.0
2018-12-27 12:10:00,36.38,36.46,36.33,36.44,372040.0,34.2802,34.3556,34.2331,34.3368,372040.0
2018-12-27 12:20:00,36.43,36.45,36.2,36.25,275132.0,34.3273,34.3462,34.1106,34.1577,275132.0
2018-12-27 12:30:00,36.23,36.32,36.22,36.31,271828.0,34.1389,34.2237,34.1295,34.2143,271828.0
2018-12-27 12:40:00,36.3,36.32,36.19,36.29,170828.0,34.2048,34.2237,34.1012,34.1954,170828.0
2018-12-27 12:50:00,36.26,36.37,36.26,36.34,142740.0,34.1671,34.2708,34.1671,34.2425,142740.0
2018-12-27 13:00:00,36.34,36.38,36.28,36.38,195628.0,34.2425,34.2802,34.186,34.2802,195628.0
2018-12-27 13:10:00,36.37,36.39,36.29,36.3,111832.0,34.2708,34.2896,34.1954,34.2048,111832.0
2018-12-27 13:20:00,36.3,36.34,36.24,36.26,123512.0,34.2048,34.2425,34.1483,34.1671,123512.0
2018-12-27 13:30:00,36.25,36.31,36.24,36.25,155724.0,34.1577,34.2143,34.1483,34.1577,155724.0
2018-12-27 13:40:00,36.24,36.26,36.08,36.1,203848.0,34.1483,34.1671,33.9975,34.0164,203848.0
2018-12-27 13:50:00,36.11,36.12,36.02,36.09,198884.0,34.0258,34.0352,33.941,34.007,198884.0
2018-12-27 14:00:00,36.08,36.12,35.99,35.99,518012.0,33.9975,34.0352,33.9127,33.9127,518012.0
2018-12-27 14:10:00,36.0,36.04,35.93,35.97,334928.0,33.9222,33.9598,33.8562,33.8939,334928.0
2018-12-27 14:20:00,35.96,36.08,35.95,36.07,166128.0,33.8845,33.9975,33.875,33.9881,166128.0
2018-12-27 14:30:00,36.08,36.11,36.0,36.1,236644.0,33.9975,34.0258,33.9222,34.0164,236644.0
2018-12-27 14:40:00,36.13,36.33,36.1,36.23,264592.0,34.0446,34.2331,34.0164,34.1389,264592.0
2018-12-27 14:50:00,36.24,36.43,36.21,36.38,172804.0,34.1483,34.3273,34.12,34.2802,172804.0
2018-12-27 15:00:00,36.43,36.43,36.27,36.39,341616.0,34.3273,34.3273,34.1766,34.2896,341616.0
2018-12-27 15:10:00,36.38,36.58,36.35,36.53,255120.0,34.2802,34.4687,34.2519,34.4216,255120.0
2018-12-27 15:20:00,36.54,36.88,36.54,36.86,216716.0,34.431,34.7514,34.431,34.7325,216716.0
2018-12-27 15:30:00,36.88,37.06,36.74,37.03,220160.0,34.7514,34.921,34.6194,34.8927,220160.0
2018-12-27 15:40:00,37.02,37.3,37.02,37.16,698728.0,34.8833,35.1471,34.8833,35.0152,698728.0
2018-12-27 15:50:00,37.13,37.34,36.97,37.34,1035276.0,34.9869,35.1848,34.8362,35.1848,1035276.0
2018-12-28 09:30:00,37.56,37.63,37.35,37.42,261640.0,35.3921,35.4581,35.1942,35.2602,261640.0
2018-12-28 09:40:00,37.4,37.63,37.39,37.5,184952.0,35.2413,35.4581,35.2319,35.3356,184952.0
2018-12-28 09:50:00,37.45,37.55,37.42,37.48,154552.0,35.2885,35.3827,35.2602,35.3167,154552.0
2018-12-28 10:00:00,37.48,37.52,37.37,37.39,118608.0,35.3167,35.3544,35.2131,35.2319,118608.0
2018-12-28 10:10:00,37.38,37.42,37.32,37.4,59196.0,35.2225,35.2602,35.166,35.2413,59196.0
2018-12-28 10:20:00,37.38,37.43,37.21,37.23,176060.0,35.2225,35.2696,35.0623,35.0812,176060.0
2018-12-28 10:30:00,37.25,37.28,37.07,37.15,76856.0,35.1,35.1283,34.9304,35.0058,76856.0
2018-12-28 10:40:00,37.16,37.29,37.16,37.29,73228.0,35.0152,35.1377,35.0152,35.1377,73228.0
2018-12-28 10:50:00,37.28,37.38,37.23,37.26,235812.0,35.1283,35.2225,35.0812,35.1094,235812.0
2018-12-28 11:00:00,37.24,37.29,37.16,37.29,111480.0,35.0906,35.1377,35.0152,35.1377,111480.0
2018-12-28 11:10:00,37.27,37.38,37.23,37.26,582160.0,35.1188,35.2225,35.0812,35.1094,582160.0
2018-12-28 11:20:00,37.27,37.3,37.21,37.3,147616.0,35.1188,35.1471,35.0623,35.1471,147616.0
2018-12-28 11:30:00,37.32,37.46,37.27,37.42,174308.0,35.166,35.2979,35.1188,35.2602,174308.0
2018-12-28 11:40:00,37.41,37.44,37.29,37.34,106372.0,35.2508,35.279,35.1377,35.1848,106372.0
2018-12-28 11:50:00,37.33,37.43,37.31,37.41,128128.0,35.1754,35.2696,35.1565,35.2508,128128.0
2018-12-28 12:00:00,37.44,37.51,37.4,37.47,155508.0,35.279,35.345,35.2413,35.3073,155508.0
2018-12-28 12:10:00,37.48,37.48,37.32,37.34,178324.0,35.3167,35.3167,35.166,35.1848,178324.0
2018-12-28 12:20:00,37.37,37.45,37.36,37.41,255844.0,35.2131,35.2885,35.2037,35.2508,255844.0
2018-12-28 12:30:00,37.44,37.49,37.41,37.48,62748.0,35.279,35.3262,35.2508,35.3167,62748.0
2018-12-28 12:40:00,37.49,37.53,37.43,37.44,63252.0,35.3262,35.3638,35.2696,35.279,63252.0
2018-12-28 12:50:00,37.45,37.48,37.34,37.36,76152.0,35.2885,35.3167,35.1848,35.2037,76152.0
2018-12-28 13:00:00,37.36,37.42,37.33,37.4,116632.0,35.2037,35.2602,35.1754,35.2413,116632.0
2018-12-28 13:10:00,37.42,37.47,37.38,37.38,61856.0,35.2602,35.3073,35.2225,35.2225,61856.0
2018-12-28 13:20:00,37.38,37.38,37.28,37.32,123264.0,35.2225,35.2225,35.1283,35.166,123264.0
2018-12-28 13:30:00,37.32,37.33,37.24,37.33,207072.0,35.166,35.1754,35.0906,35.1754,207072.0
2018-12-28 13:40:00,37.31,37.42,37.3,37.41,62836.0,35.1565,35.2602,35.1471,35.2508,62836.0
2018-12-28 13:50:00,37.42,37.48,37.4,37.44,79228.0,35.2602,35.3167,35.2413,35.279,79228.0
2018-12-28 14:00:00,37.44,37.6,37.44,37.58,81244.0,35.279,35.4298,35.279,35.411,81244.0
2018-12-28 14:10:00,37.59,37.7,37.55,37.59,220348.0,35.4204,35.524,35.3827,35.4204,220348.0
2018-12-28 14:20:00,37.61,37.65,37.56,37.58,195136.0,35.4392,35.4769,35.3921,35.411,195136.0
2018-12-28 14:30:00,37.57,37.72,37.55,37.71,231664.0,35.4015,35.5429,35.3827,35.5335,231664.0
2018-12-28 14:40:00,37.71,37.76,37.67,37.76,286616.0,35.5335,35.5806,35.4958,35.5806,286616.0
2018-12-28 14:50:00,37.75,37.85,37.73,37.8,327016.0,35.5711,35.6654,35.5523,35.6183,327016.0
2018-12-28 15:00:00,37.81,37.85,37.54,37.6,421440.0,35.6277,35.6654,35.3733,35.4298,421440.0
2018-12-28 15:10:00,37.59,37.65,37.48,37.5,308532.0,35.4204,35.4769,35.3167,35.3356,308532.0
2018-12-28 15:20:00,37.48,37.48,37.25,37.33,462512.0,35.3167,35.3167,35.1,35.1754,462512.0
2018-12-28 15:30:00,37.34,37.38,37.23,37.23,387572.0,35.1848,35.2225,35.0812,35.0812,387572.0
2018-12-28 15:40:00,37.23,37.28,37.17,37.24,302912.0,35.0812,35.1283,35.0246,35.0906,302912.0
2018-12-28 15:50:00,37.25,37.35,37.16,37.29,1367520.0,35.1,35.1942,35.0152,35.1377,1367520.0
2018-12-31 09:30:00,37.58,37.67,37.55,37.65,314432.0,35.411,35.4958,35.3827,35.4769,314432.0
2018-12-31 09:40:00,37.65,37.65,37.57,37.58,107360.0,35.4769,35.4769,35.4015,35.411,107360.0
2018-12-31 09:50:00,37.58,37.59,37.49,37.58,159048.0,35.411,35.4204,35.3262,35.411,159048.0
2018-12-31 10:00:00,37.58,37.63,37.55,37.56,157764.0,35.411,35.4581,35.3827,35.3921,157764.0
2018-12-31 10:10:00,37.57,37.61,37.49,37.52,189444.0,35.4015,35.4392,35.3262,35.3544,189444.0
2018-12-31 10:20:00,37.51,37.57,37.5,37.54,202444.0,35.345,35.4015,35.3356,35.3733,202444.0
2018-12-31 10:30:00,37.54,37.56,37.44,37.45,207564.0,35.3733,35.3921,35.279,35.2885,207564.0
2018-12-31 10:40:00,37.5,37.54,37.47,37.48,81252.0,35.3356,35.3733,35.3073,35.3167,81252.0
2018-12-31 10:50:00,37.46,37.46,37.38,37.42,222028.0,35.2979,35.2979,35.2225,35.2602,222028.0
2018-12-31 11:00:00,37.42,37.48,37.37,37.44,81392.0,35.2602,35.3167,35.2131,35.279,81392.0
2018-12-31 11:10:00,37.42,37.44,37.38,37.39,70232.0,35.2602,35.279,35.2225,35.2319,70232.0
2018-12-31 11:20:00,37.42,37.45,37.33,37.42,468224.0,35.2602,35.2885,35.1754,35.2602,468224.0
2018-12-31 11:30:00,37.4,37.41,37.28,37.35,177412.0,35.2413,35.2508,35.1283,35.1942,177412.0
2018-12-31 11:40:00,37.35,37.44,37.31,37.44,229312.0,35.1942,35.279,35.1565,35.279,229312.0
2018-12-31 11:50:00,37.44,37.49,37.41,37.49,146832.0,35.279,35.3262,35.2508,35.3262,146832.0
2018-12-31 12:00:00,37.49,37.49,37.44,37.48,104464.0,35.3262,35.3262,35.279,35.3167,104464.0
2018-12-31 12:10:00,37.49,37.5,37.41,37.45,124368.0,35.3262,35.3356,35.2508,35.2885,124368.0
2018-12-31 12:20:00,37.46,37.52,37.46,37.51,79412.0,35.2979,35.3544,35.2979,35.345,79412.0
2018-12-31 12:30:00,37.52,37.58,37.49,37.57,134328.0,35.3544,35.411,35.3262,35.4015,134328.0
2018-12-31 12:40:00,37.56,37.6,37.54,37.57,259004.0,35.3921,35.4298,35.3733,35.4015,259004.0
2018-12-31 12:50:00,37.56,37.58,37.53,37.58,100156.0,35.3921,35.411,35.3638,35.411,100156.0
2018-12-31 13:00:00,37.59,37.63,37.57,37.62,183332.0,35.4204,35.4581,35.4015,35.4486,183332.0
2018-12-31 13:10:00,37.62,37.67,37.59,37.65,167640.0,35.4486,35.4958,35.4204,35.4769,167640.0
2018-12-31 13:20:00,37.65,37.71,37.65,37.71,150132.0,35.4769,35.5335,35.4769,35.5335,150132.0
2018-12-31 13:30:00,37.71,37.71,37.62,37.63,185288.0,35.5335,35.5335,35.4486,35.4581,185288.0
2018-12-31 13:40:00,37.62,37.63,37.55,37.56,154052.0,35.4486,35.4581,35.3827,35.3921,154052.0
2018-12-31 13:50:00,37.57,37.59,37.51,37.52,71820.0,35.4015,35.4204,35.345,35.3544,71820.0
2018-12-31 14:00:00,37.51,37.55,37.45,37.54,152872.0,35.345,35.3827,35.2885,35.3733,152872.0
2018-12-31 14:10:00,37.53,37.57,37.47,37.56,213940.0,35.3638,35.4015,35.3073,35.3921,213940.0
2018-12-31 14:20:00,37.56,37.56,37.39,37.4,259624.0,35.3921,35.3921,35.2319,35.2413,259624.0
2018-12-31 14:30:00,37.4,37.43,37.35,37.43,183232.0,35.2413,35.2696,35.1942,35.2696,183232.0
2018-12-31 14:40:00,37.43,37.52,37.41,37.5,127552.0,35.2696,35.3544,35.2508,35.3356,127552.0
2018-12-31 14:50:00,37.51,37.58,37.47,37.49,398392.0,35.345,35.411,35.3073,35.3262,398392.0
2018-12-31 15:00:00,37.48,37.57,37.47,37.48,922512.0,35.3167,35.4015,35.3073,35.3167,922512.0
2018-12-31 15:10:00,37.47,37.5,37.43,37.49,172796.0,35.3073,35.3356,35.2696,35.3262,172796.0
2018-12-31 15:20:00,37.51,37.55,37.45,37.5,301688.0,35.345,35.3827,35.2885,35.3356,301688.0
2018-12-31 15:30:00,37.49,37.58,37.49,37.53,155996.0,35.3262,35.411,35.3262,35.3638,155996.0
2018-12-31 15:40:00,37.54,37.6,37.45,37.47,246668.0,35.3733,35.4298,35.2885,35.3073,246668.0
2018-12-31 15:50:00,37.46,37.67,37.36,37.67,1456404.0,35.2979,35.4958,35.2037,35.4958,1456404.0
2019-01-02 09:30:00,37.05,37.14,36.99,37.11,212712.0,34.9115,34.9964,34.855,34.9681,212712.0
2019-01-02 09:40:00,37.09,37.23,37.07,37.2,98060.0,34.9492,35.0812,34.9304,35.0529,98060.0
2019-01-02 09:50:00,37.21,37.22,37.13,37.15,49580.0,35.0623,35.0717,34.9869,35.0058,49580.0
2019-01-02 10:00:00,37.13,37.33,37.06,37.33,75184.0,34.9869,35.1754,34.921,35.1754,75184.0
2019-01-02 10:10:00,37.35,37.36,37.29,37.3,58740.0,35.1942,35.2037,35.1377,35.1471,58740.0
2019-01-02 10:20:00,37.29,37.37,37.27,37.27,313456.0,35.1377,35.2131,35.1188,35.1188,313456.0
2019-01-02 10:30:00,37.23,37.25,37.15,37.22,71784.0,35.0812,35.1,35.0058,35.0717,71784.0
2019-01-02 10:40:00,37.22,37.36,37.22,37.29,258320.0,35.0717,35.2037,35.0717,35.1377,258320.0
2019-01-02 10:50:00,37.26,37.4,37.26,37.36,118772.0,35.1094,35.2413,35.1094,35.2037,118772.0
2019-01-02 11:00:00,37.38,37.46,37.33,37.46,95756.0,35.2225,35.2979,35.1754,35.2979,95756.0
2019-01-02 11:10:00,37.47,37.59,37.44,37.59,323820.0,35.3073,35.4204,35.279,35.4204,323820.0
2019-01-02 11:20:00,37.6,37.6,37.45,37.47,201688.0,35.4298,35.4298,35.2885,35.3073,201688.0
2019-01-02 11:30:00,37.47,37.49,37.4,37.41,146416.0,35.3073,35.3262,35.2413,35.2508,146416.0
2019-01-02 11:40:00,37.42,37.53,37.42,37.53,216988.0,35.2602,35.3638,35.2602,35.3638,216988.0
2019-01-02 11:50:00,37.51,37.51,37.34,37.35,130840.0,35.345,35.345,35.1848,35.1942,130840.0
2019-01-02 12:00:00,37.35,37.42,37.32,37.37,650016.0,35.1942,35.2602,35.166,35.2131,650016.0
2019-01-02 12:10:00,37.37,37.4,37.35,37.38,53556.0,35.2131,35.2413,35.1942,35.2225,53556.0
2019-01-02 12:20:00,37.38,37.39,37.33,37.38,66956.0,35.2225,35.2319,35.1754,35.2225,66956.0
2019-01-02 12:30:00,37.38,37.52,37.38,37.51,270972.0,35.2225,35.3544,35.2225,35.345,270972.0
2019-01-02 12:40:00,37.51,37.56,37.48,37.5,55156.0,35.345,35.3921,35.3167,35.3356,55156.0
2019-01-02 12:50:00,37.51,37.59,37.5,37.57,108840.0,35.345,35.4204,35.3356,35.4015,108840.0
2019-01-02 13:00:00,37.58,37.69,37.57,37.68,112948.0,35.411,35.5146,35.4015,35.5052,112948.0
2019-01-02 13:10:00,37.66,37.67,37.62,37.66,69548.0,35.4863,35.4958,35.4486,35.4863,69548.0
2019-01-02 13:20:00,37.66,37.72,37.64,37.69,119304.0,35.4863,35.5429,35.4675,35.5146,119304.0
2019-01-02 13:30:00,37.68,37.74,37.64,37.67,305068.0,35.5052,35.5617,35.4675,35.4958,305068.0
2019-01-02 13:40:00,37.67,37.73,37.63,37.72,68296.0,35.4958,35.5523,35.4581,35.5429,68296.0
2019-01-02 13:50:00,37.69,37.74,37.67,37.74,86700.0,35.5146,35.5617,35.4958,35.5617,86700.0
2019-01-02 14:00:00,37.69,37.7,37.56,37.58,116752.0,35.5146,35.524,35.3921,35.411,116752.0
2019-01-02 14:10:00,37.58,37.61,37.51,37.58,78040.0,35.411,35.4392,35.345,35.411,78040.0
2019-01-02 14:20:00,37.58,37.65,37.57,37.6,59532.0,35.411,35.4769,35.4015,35.4298,59532.0
2019-01-02 14:30:00,37.59,37.7,37.59,37.67,254404.0,35.4204,35.524,35.4204,35.4958,254404.0
2019-01-02 14:40:00,37.66,37.66,37.56,37.66,138412.0,35.4863,35.4863,35.3921,35.4863,138412.0
2019-01-02 14:50:00,37.66,37.66,37.54,37.55,98168.0,35.4863,35.4863,35.3733,35.3827,98168.0
2019-01-02 15:00:00,37.52,37.59,37.47,37.48,134988.0,35.3544,35.4204,35.3073,35.3167,134988.0
2019-01-02 15:10:00,37.46,37.51,37.39,37.42,233808.0,35.2979,35.345,35.2319,35.2602,233808.0
2019-01-02 15:20:00,37.41,37.53,37.41,37.46,270888.0,35.2508,35.3638,35.2508,35.2979,270888.0
2019-01-02 15:30:00,37.45,37.45,37.36,37.37,292804.0,35.2885,35.2885,35.2037,35.2131,292804.0
2019-01-02 15:40:00,37.37,37.48,37.35,37.43,400464.0,35.2131,35.3167,35.1942,35.2696,400464.0
2019-01-02 15:50:00,37.43,37.63,37.43,37.59,574972.0,35.2696,35.4581,35.2696,35.4204,574972.0
2019-01-03 09:30:00,37.34,37.45,37.26,37.27,333648.0,35.1848,35.2885,35.1094,35.1188,333648.0
2019-01-03 09:40:00,37.26,37.36,37.18,37.19,59956.0,35.1094,35.2037,35.034,35.0435,59956.0
2019-01-03 09:50:00,37.19,37.22,37.13,37.18,137536.0,35.0435,35.0717,34.9869,35.034,137536.0
2019-01-03 10:00:00,37.16,37.16,36.94,36.94,234656.0,35.0152,35.0152,34.8079,34.8079,234656.0
2019-01-03 10:10:00,36.94,36.95,36.8,36.85,137788.0,34.8079,34.8173,34.676,34.7231,137788.0
2019-01-03 10:20:00,36.87,36.97,36.85,36.92,100028.0,34.7419,34.8362,34.7231,34.789,100028.0
2019-01-03 10:30:00,36.89,36.89,36.7,36.74,146596.0,34.7608,34.7608,34.5817,34.6194,146596.0
2019-01-03 10:40:00,36.74,36.81,36.68,36.74,96532.0,34.6194,34.6854,34.5629,34.6194,96532.0
2019-01-03 10:50:00,36.72,36.86,36.7,36.85,88448.0,34.6006,34.7325,34.5817,34.7231,88448.0
2019-01-03 11:00:00,36.87,36.92,36.83,36.84,62192.0,34.7419,34.789,34.7042,34.7137,62192.0
2019-01-03 11:10:00,36.84,37.01,36.83,36.96,231144.0,34.7137,34.8739,34.7042,34.8267,231144.0
2019-01-03 11:20:00,36.96,37.05,36.91,36.91,156680.0,34.8267,34.9115,34.7796,34.7796,156680.0
2019-01-03 11:30:00,36.92,37.17,36.88,37.17,79372.0,34.789,35.0246,34.7514,35.0246,79372.0
2019-01-03 11:40:00,37.19,37.28,37.16,37.21,114116.0,35.0435,35.1283,35.0152,35.0623,114116.0
2019-01-03 11:50:00,37.22,37.26,37.1,37.13,198264.0,35.0717,35.1094,34.9587,34.9869,198264.0
2019-01-03 12:00:00,37.12,37.16,37.0,37.02,444552.0,34.9775,35.0152,34.8644,34.8833,444552.0
2019-01-03 12:10:00,37.03,37.12,36.99,37.03,101448.0,34.8927,34.9775,34.855,34.8927,101448.0
2019-01-03 12:20:00,37.02,37.08,36.99,37.03,21220.0,34.8833,34.9398,34.855,34.8927,21220.0
2019-01-03 12:30:00,37.02,37.1,36.94,36.98,98240.0,34.8833,34.9587,34.8079,34.8456,98240.0
2019-01-03 12:40:00,36.99,37.07,36.96,37.04,53084.0,34.855,34.9304,34.8267,34.9021,53084.0
2019-01-03 12:50:00,37.02,37.11,37.02,37.08,77660.0,34.8833,34.9681,34.8833,34.9398,77660.0
2019-01-03 13:00:00,37.06,37.06,36.92,36.94,58076.0,34.921,34.921,34.789,34.8079,58076.0
2019-01-03 13:10:00,36.92,36.97,36.73,36.78,392604.0,34.789,34.8362,34.61,34.6571,392604.0
2019-01-03 13:20:00,36.77,36.88,36.77,36.87,83080.0,34.6477,34.7514,34.6477,34.7419,83080.0
2019-01-03 13:30:00,36.86,36.93,36.8,36.91,94600.0,34.7325,34.7985,34.676,34.7796,94600.0
2019-01-03 13:40:00,36.91,36.97,36.86,36.87,48064.0,34.7796,34.8362,34.7325,34.7419,48064.0
2019-01-03 13:50:00,36.87,36.88,36.74,36.78,268732.0,34.7419,34.7514,34.6194,34.6571,268732.0
2019-01-03 14:00:00,36.77,36.86,36.74,36.84,216840.0,34.6477,34.7325,34.6194,34.7137,216840.0
2019-01-03 14:10:00,36.83,36.91,36.8,36.89,113840.0,34.7042,34.7796,34.676,34.7608,113840.0
2019-01-03 14:20:00,36.88,36.97,36.84,36.96,204688.0,34.7514,34.8362,34.7137,34.8267,204688.0
2019-01-03 14:30:00,36.96,37.02,36.87,36.91,245392.0,34.8267,34.8833,34.7419,34.7796,245392.0
2019-01-03 14:40:00,36.9,36.94,36.77,36.81,256188.0,34.7702,34.8079,34.6477,34.6854,256188.0
2019-01-03 14:50:00,36.81,36.83,36.71,36.75,238240.0,34.6854,34.7042,34.5912,34.6289,238240.0
2019-01-03 15:00:00,36.76,36.78,36.71,36.74,136104.0,34.6383,34.6571,34.5912,34.6194,136104.0
2019-01-03 15:10:00,36.72,36.76,36.64,36.74,136608.0,34.6006,34.6383,34.5252,34.6194,136608.0
2019-01-03 15:20:00,36.73,36.77,36.66,36.7,255180.0,34.61,34.6477,34.5441,34.5817,255180.0
2019-01-03 15:30:00,36.7,36.83,36.68,36.7,249796.0,34.5817,34.7042,34.5629,34.5817,249796.0
2019-01-03 15:40:00,36.71,36.76,36.67,36.7,147412.0,34.5912,34.6383,34.5535,34.5817,147412.0
2019-01-03 15:50:00,36.72,36.75,36.58,36.63,261256.0,34.6006,34.6289,34.4687,34.5158,261256.0
2019-01-04 09:30:00,37.2,37.23,37.11,37.22,219172.0,35.0529,35.0812,34.9681,35.0717,219172.0
2019-01-04 09:40:00,37.22,37.34,37.21,37.31,300660.0,35.0717,35.1848,35.0623,35.1565,300660.0
2019-01-04 09:50:00,37.32,37.42,37.3,37.42,52900.0,35.166,35.2602,35.1471,35.2602,52900.0
2019-01-04 10:00:00,37.47,37.49,37.42,37.43,69900.0,35.3073,35.3262,35.2602,35.2696,69900.0
2019-01-04 10:10:00,37.45,37.46,37.34,37.34,55032.0,35.2885,35.2979,35.1848,35.1848,55032.0
2019-01-04 10:20:00,37.32,37.7,37.27,37.7,260524.0,35.166,35.524,35.1188,35.524,260524.0
2019-01-04 10:30:00,37.74,37.77,37.64,37.68,71632.0,35.5617,35.59,35.4675,35.5052,71632.0
2019-01-04 10:40:00,37.68,37.7,37.6,37.64,112132.0,35.5052,35.524,35.4298,35.4675,112132.0
2019-01-04 10:50:00,37.65,37.73,37.64,37.72,61388.0,35.4769,35.5523,35.4675,35.5429,61388.0
2019-01-04 11:00:00,37.73,37.85,37.72,37.84,109196.0,35.5523,35.6654,35.5429,35.6559,109196.0
2019-01-04 11:10:00,37.84,37.87,37.7,37.78,161176.0,35.6559,35.6842,35.524,35.5994,161176.0
2019-01-04 11:20:00,37.79,37.79,37.67,37.69,58456.0,35.6088,35.6088,35.4958,35.5146,58456.0
2019-01-04 11:30:00,37.72,37.75,37.64,37.71,165980.0,35.5429,35.5711,35.4675,35.5335,165980.0
2019-01-04 11:40:00,37.7,37.78,37.69,37.76,60028.0,35.524,35.5994,35.5146,35.5806,60028.0
2019-01-04 11:50:00,37.76,37.84,37.76,37.78,112592.0,35.5806,35.6559,35.5806,35.5994,112592.0
2019-01-04 12:00:00,37.8,37.8,37.71,37.78,290504.0,35.6183,35.6183,35.5335,35.5994,290504.0
2019-01-04 12:10:00,37.79,37.92,37.77,37.9,74204.0,35.6088,35.7313,35.59,35.7125,74204.0
2019-01-04 12:20:00,37.92,37.93,37.88,37.89,77140.0,35.7313,35.7408,35.6936,35.7031,77140.0
2019-01-04 12:30:00,37.9,37.91,37.85,37.9,23336.0,35.7125,35.7219,35.6654,35.7125,23336.0
2019-01-04 12:40:00,37.91,37.98,37.91,37.98,49820.0,35.7219,35.7879,35.7219,35.7879,49820.0
2019-01-04 12:50:00,37.97,38.02,37.96,37.98,95428.0,35.7784,35.8256,35.769,35.7879,95428.0
2019-01-04 13:00:00,37.99,38.08,37.99,38.07,75628.0,35.7973,35.8821,35.7973,35.8727,75628.0
2019-01-04 13:10:00,38.08,38.08,38.0,38.01,57828.0,35.8821,35.8821,35.8067,35.8161,57828.0
2019-01-04 13:20:00,38.02,38.03,37.99,38.01,54704.0,35.8256,35.835,35.7973,35.8161,54704.0
2019-01-04 13:30:00,38.02,38.07,37.97,37.97,43664.0,35.8256,35.8727,35.7784,35.7784,43664.0
2019-01-04 13:40:00,37.97,37.99,37.89,37.98,44852.0,35.7784,35.7973,35.7031,35.7879,44852.0
2019-01-04 13:50:00,37.97,37.99,37.92,37.94,177036.0,35.7784,35.7973,35.7313,35.7502,177036.0
2019-01-04 14:00:00,37.95,37.95,37.86,37.88,685216.0,35.7596,35.7596,35.6748,35.6936,685216.0
2019-01-04 14:10:00,37.89,37.96,37.89,37.94,182152.0,35.7031,35.769,35.7031,35.7502,182152.0
2019-01-04 14:20:00,37.94,37.99,37.92,37.97,208176.0,35.7502,35.7973,35.7313,35.7784,208176.0
2019-01-04 14:30:00,37.97,38.02,37.96,37.99,37172.0,35.7784,35.8256,35.769,35.7973,37172.0
2019-01-04 14:40:00,38.02,38.02,37.87,37.92,103536.0,35.8256,35.8256,35.6842,35.7313,103536.0
2019-01-04 14:50:00,37.92,37.93,37.84,37.85,229016.0,35.7313,35.7408,35.6559,35.6654,229016.0
2019-01-04 15:00:00,37.85,37.96,37.84,37.91,165596.0,35.6654,35.769,35.6559,35.7219,165596.0
2019-01-04 15:10:00,37.89,37.98,37.89,37.95,85348.0,35.7031,35.7879,35.7031,35.7596,85348.0
2019-01-04 15:20:00,37.95,37.95,37.82,37.83,252036.0,35.7596,35.7596,35.6371,35.6465,252036.0
2019-01-04 15:30:00,37.84,37.92,37.83,37.87,134348.0,35.6559,35.7313,35.6465,35.6842,134348.0
2019-01-04 15:40:00,37.87,37.97,37.85,37.92,247124.0,35.6842,35.7784,35.6654,35.7313,247124.0
2019-01-04 15:50:00,37.92,37.98,37.88,37.97,529492.0,35.7313,35.7879,35.6936,35.7784,529492.0
2019-01-07 09:30:00,38.01,38.06,37.96,38.02,197200.0,35.8161,35.8633,35.769,35.8256,197200.0
2019-01-07 09:40:00,38.0,38.09,37.99,38.09,72048.0,35.8067,35.8915,35.7973,35.8915,72048.0
2019-01-07 09:50:00,38.04,38.04,37.91,38.04,111424.0,35.8444,35.8444,35.7219,35.8444,111424.0
2019-01-07 10:00:00,38.0,38.1,37.95,38.03,157168.0,35.8067,35.9009,35.7596,35.835,157168.0
2019-01-07 10:10:00,38.04,38.06,37.99,38.02,114644.0,35.8444,35.8633,35.7973,35.8256,114644.0
2019-01-07 10:20:00,38.0,38.08,37.94,38.05,93656.0,35.8067,35.8821,35.7502,35.8538,93656.0
2019-01-07 10:30:00,38.06,38.2,38.06,38.15,100148.0,35.8633,35.9952,35.8633,35.9481,100148.0
2019-01-07 10:40:00,38.14,38.23,38.14,38.2,306364.0,35.9386,36.0234,35.9386,35.9952,306364.0
2019-01-07 10:50:00,38.2,38.25,38.19,38.21,90564.0,35.9952,36.0423,35.9857,36.0046,90564.0
2019-01-07 11:00:00,38.21,38.26,38.18,38.21,146356.0,36.0046,36.0517,35.9763,36.0046,146356.0
2019-01-07 11:10:00,38.22,38.26,38.21,38.25,124196.0,36.014,36.0517,36.0046,36.0423,124196.0
2019-01-07 11:20:00,38.24,38.26,38.2,38.21,19172.0,36.0329,36.0517,35.9952,36.0046,19172.0
2019-01-07 11:30:00,38.23,38.33,38.2,38.31,118580.0,36.0234,36.1177,35.9952,36.0988,118580.0
2019-01-07 11:40:00,38.33,38.4,38.3,38.38,223340.0,36.1177,36.1836,36.0894,36.1648,223340.0
2019-01-07 11:50:00,38.38,38.45,38.38,38.45,81880.0,36.1648,36.2307,36.1648,36.2307,81880.0
2019-01-07 12:00:00,38.45,38.46,38.35,38.37,75336.0,36.2307,36.2402,36.1365,36.1554,75336.0
2019-01-07 12:10:00,38.36,38.4,38.36,38.38,145004.0,36.1459,36.1836,36.1459,36.1648,145004.0
2019-01-07 12:20:00,38.37,38.43,38.37,38.43,135056.0,36.1554,36.2119,36.1554,36.2119,135056.0
2019-01-07 12:30:00,38.42,38.46,38.41,38.46,72576.0,36.2025,36.2402,36.1931,36.2402,72576.0
2019-01-07 12:40:00,38.45,38.46,38.42,38.42,57224.0,36.2307,36.2402,36.2025,36.2025,57224.0
2019-01-07 12:50:00,38.43,38.46,38.39,38.43,91768.0,36.2119,36.2402,36.1742,36.2119,91768.0
2019-01-07 13:00:00,38.43,38.47,38.43,38.45,149300.0,36.2119,36.2496,36.2119,36.2307,149300.0
2019-01-07 13:10:00,38.46,38.49,38.46,38.48,96696.0,36.2402,36.2684,36.2402,36.259,96696.0
2019-01-07 13:20:00,38.49,38.49,38.43,38.46,96608.0,36.2684,36.2684,36.2119,36.2402,96608.0
2019-01-07 13:30:00,38.47,38.48,38.43,38.44,126980.0,36.2496,36.259,36.2119,36.2213,126980.0
2019-01-07 13:40:00,38.44,38.46,38.35,38.36,153080.0,36.2213,36.2402,36.1365,36.1459,153080.0
2019-01-07 13:50:00,38.34,38.38,38.32,38.34,135776.0,36.1271,36.1648,36.1082,36.1271,135776.0
2019-01-07 14:00:00,38.34,38.38,38.31,38.32,271484.0,36.1271,36.1648,36.0988,36.1082,271484.0
2019-01-07 14:10:00,38.3,38.34,38.28,38.32,155140.0,36.0894,36.1271,36.0706,36.1082,155140.0
2019-01-07 14:20:00,38.33,38.34,38.28,38.29,119912.0,36.1177,36.1271,36.0706,36.08,119912.0
2019-01-07 14:30:00,38.27,38.31,38.26,38.27,65676.0,36.0611,36.0988,36.0517,36.0611,65676.0
2019-01-07 14:40:00,38.27,38.3,38.24,38.28,108724.0,36.0611,36.0894,36.0329,36.0706,108724.0
2019-01-07 14:50:00,38.26,38.28,38.18,38.21,138536.0,36.0517,36.0706,35.9763,36.0046,138536.0
2019-01-07 15:00:00,38.2,38.3,38.2,38.28,88440.0,35.9952,36.0894,35.9952,36.0706,88440.0
2019-01-07 15:10:00,38.28,38.34,38.26,38.34,140924.0,36.0706,36.1271,36.0517,36.1271,140924.0
2019-01-07 15:20:00,38.33,38.35,38.31,38.32,83616.0,36.1177,36.1365,36.0988,36.1082,83616.0
2019-01-07 15:30:00,38.33,38.34,38.26,38.3,207972.0,36.1177,36.1271,36.0517,36.0894,207972.0
2019-01-07 15:40:00,38.3,38.34,38.27,38.33,99384.0,36.0894,36.1271,36.0611,36.1177,99384.0
2019-01-07 15:50:00,38.32,38.33,38.22,38.24,273932.0,36.1082,36.1177,36.014,36.0329,273932.0
2019-01-08 09:30:00,38.63,38.75,38.62,38.7,187816.0,36.4004,36.5134,36.3909,36.4663,187816.0
2019-01-08 09:40:00,38.67,38.78,38.62,38.63,101116.0,36.438,36.5417,36.3909,36.4004,101116.0
2019-01-08 09:50:00,38.62,38.62,38.54,38.58,116284.0,36.3909,36.3909,36.3155,36.3532,116284.0
2019-01-08 10:00:00,38.59,38.64,38.58,38.63,59620.0,36.3627,36.4098,36.3532,36.4004,59620.0
2019-01-08 10:10:00,38.6,38.62,38.41,38.42,87152.0,36.3721,36.3909,36.1931,36.2025,87152.0
2019-01-08 10:20:00,38.43,38.49,38.42,38.46,37948.0,36.2119,36.2684,36.2025,36.2402,37948.0
2019-01-08 10:30:00,38.47,38.48,38.37,38.41,31388.0,36.2496,36.259,36.1554,36.1931,31388.0
2019-01-08 10:40:00,38.41,38.42,38.3,38.31,420428.0,36.1931,36.2025,36.0894,36.0988,420428.0
2019-01-08 10:50:00,38.32,38.32,38.23,38.3,129528.0,36.1082,36.1082,36.0234,36.0894,129528.0
2019-01-08 11:00:00,38.29,38.42,38.29,38.42,35000.0,36.08,36.2025,36.08,36.2025,35000.0
2019-01-08 11:10:00,38.4,38.42,38.35,38.41,52204.0,36.1836,36.2025,36.1365,36.1931,52204.0
2019-01-08 11:20:00,38.42,38.43,38.35,38.38,65080.0,36.2025,36.2119,36.1365,36.1648,65080.0
2019-01-08 11:30:00,38.33,38.34,38.29,38.31,89320.0,36.1177,36.1271,36.08,36.0988,89320.0
2019-01-08 11:40:00,38.35,38.39,38.33,38.39,26200.0,36.1365,36.1742,36.1177,36.1742,26200.0
2019-01-08 11:50:00,38.39,38.45,38.35,38.45,22016.0,36.1742,36.2307,36.1365,36.2307,22016.0
2019-01-08 12:00:00,38.45,38.47,38.42,38.43,50220.0,36.2307,36.2496,36.2025,36.2119,50220.0
2019-01-08 12:10:00,38.44,38.51,38.4,38.5,53372.0,36.2213,36.2873,36.1836,36.2779,53372.0
2019-01-08 12:20:00,38.49,38.55,38.48,38.52,72696.0,36.2684,36.325,36.259,36.2967,72696.0
2019-01-08 12:30:00,38.53,38.54,38.45,38.45,143496.0,36.3061,36.3155,36.2307,36.2307,143496.0
2019-01-08 12:40:00,38.46,38.51,38.39,38.39,77704.0,36.2402,36.2873,36.1742,36.1742,77704.0
2019-01-08 12:50:00,38.38,38.45,38.37,38.45,47980.0,36.1648,36.2307,36.1554,36.2307,47980.0
2019-01-08 13:00:00,38.44,38.49,38.39,38.48,46520.0,36.2213,36.2684,36.1742,36.259,46520.0
2019-01-08 13:10:00,38.49,38.53,38.47,38.49,50412.0,36.2684,36.3061,36.2496,36.2684,50412.0
2019-01-08 13:20:00,38.51,38.52,38.49,38.51,24240.0,36.2873,36.2967,36.2684,36.2873,24240.0
2019-01-08 13:30:00,38.51,38.55,38.51,38.54,37372.0,36.2873,36.325,36.2873,36.3155,37372.0
2019-01-08 13:40:00,38.52,38.54,38.46,38.52,42840.0,36.2967,36.3155,36.2402,36.2967,42840.0
2019-01-08 13:50:00,38.54,38.63,38.54,38.59,248304.0,36.3155,36.4004,36.3155,36.3627,248304.0
2019-01-08 14:00:00,38.58,38.63,38.57,38.59,50692.0,36.3532,36.4004,36.3438,36.3627,50692.0
2019-01-08 14:10:00,38.6,38.65,38.6,38.62,27732.0,36.3721,36.4192,36.3721,36.3909,27732.0
2019-01-08 14:20:00,38.62,38.62,38.56,38.58,289012.0,36.3909,36.3909,36.3344,36.3532,289012.0
2019-01-08 14:30:00,38.57,38.63,38.57,38.63,35100.0,36.3438,36.4004,36.3438,36.4004,35100.0
2019-01-08 14:40:00,38.62,38.66,38.61,38.65,125588.0,36.3909,36.4286,36.3815,36.4192,125588.0
2019-01-08 14:50:00,38.65,38.65,38.59,38.61,48772.0,36.4192,36.4192,36.3627,36.3815,48772.0
2019-01-08 15:00:00,38.58,38.63,38.55,38.62,190060.0,36.3532,36.4004,36.325,36.3909,190060.0
2019-01-08 15:10:00,38.6,38.66,38.6,38.66,62504.0,36.3721,36.4286,36.3721,36.4286,62504.0
2019-01-08 15:20:00,38.66,38.68,38.63,38.67,233356.0,36.4286,36.4475,36.4004,36.438,233356.0
2019-01-08 15:30:00,38.69,38.71,38.67,38.7,109972.0,36.4569,36.4757,36.438,36.4663,109972.0
2019-01-08 15:40:00,38.69,38.7,38.65,38.66,278204.0,36.4569,36.4663,36.4192,36.4286,278204.0
2019-01-08 15:50:00,38.64,38.69,38.63,38.68,297844.0,36.4098,36.4569,36.4004,36.4475,297844.0
2019-01-09 09:30:00,38.79,38.85,38.77,38.82,251740.0,36.5511,36.6077,36.5323,36.5794,251740.0
2019-01-09 09:40:00,38.8,38.82,38.7,38.74,311852.0,36.5605,36.5794,36.4663,36.504,311852.0
2019-01-09 09:50:00,38.76,38.88,38.76,38.88,29724.0,36.5228,36.6359,36.5228,36.6359,29724.0
2019-01-09 10:00:00,38.9,38.91,38.8,38.85,224660.0,36.6548,36.6642,36.5605,36.6077,224660.0
2019-01-09 10:10:00,38.87,38.88,38.81,38.83,48484.0,36.6265,36.6359,36.57,36.5888,48484.0
2019-01-09 10:20:00,38.86,38.89,38.85,38.85,38120.0,36.6171,36.6453,36.6077,36.6077,38120.0
2019-01-09 10:30:00,38.8,38.8,38.73,38.75,68292.0,36.5605,36.5605,36.4946,36.5134,68292.0
2019-01-09 10:40:00,38.74,38.75,38.62,38.68,64864.0,36.504,36.5134,36.3909,36.4475,64864.0
2019-01-09 10:50:00,38.67,38.74,38.67,38.74,160724.0,36.438,36.504,36.438,36.504,160724.0
2019-01-09 11:00:00,38.73,38.85,38.73,38.8,142444.0,36.4946,36.6077,36.4946,36.5605,142444.0
2019-01-09 11:10:00,38.81,38.85,38.79,38.82,27748.0,36.57,36.6077,36.5511,36.5794,27748.0
2019-01-09 11:20:00,38.81,38.88,38.78,38.86,266208.0,36.57,36.6359,36.5417,36.6171,266208.0
2019-01-09 11:30:00,38.85,38.85,38.79,38.8,62568.0,36.6077,36.6077,36.5511,36.5605,62568.0
2019-01-09 11:40:00,38.82,38.88,38.79,38.87,33232.0,36.5794,36.6359,36.5511,36.6265,33232.0
2019-01-09 11:50:00,38.87,38.94,38.86,38.89,71028.0,36.6265,36.6925,36.6171,36.6453,71028.0
2019-01-09 12:00:00,38.89,38.91,38.86,38.88,60936.0,36.6453,36.6642,36.6171,36.6359,60936.0
2019-01-09 12:10:00,38.87,38.91,38.85,38.89,596376.0,36.6265,36.6642,36.6077,36.6453,596376.0
2019-01-09 12:20:00,38.88,38.9,38.88,38.88,47832.0,36.6359,36.6548,36.6359,36.6359,47832.0
2019-01-09 12:30:00,38.89,38.94,38.88,38.93,80044.0,36.6453,36.6925,36.6359,36.683,80044.0
2019-01-09 12:40:00,38.92,38.98,38.91,38.94,150260.0,36.6736,36.7302,36.6642,36.6925,150260.0
2019-01-09 12:50:00,38.96,38.97,38.95,38.97,27200.0,36.7113,36.7207,36.7019,36.7207,27200.0
2019-01-09 13:00:00,38.98,38.98,38.9,38.94,47088.0,36.7302,36.7302,36.6548,36.6925,47088.0
2019-01-09 13:10:00,38.92,38.96,38.92,38.95,73236.0,36.6736,36.7113,36.6736,36.7019,73236.0
2019-01-09 13:20:00,38.96,38.97,38.94,38.95,39268.0,36.7113,36.7207,36.6925,36.7019,39268.0
2019-01-09 13:30:00,38.95,38.95,38.91,38.92,16456.0,36.7019,36.7019,36.6642,36.6736,16456.0
2019-01-09 13:40:00,38.92,38.94,38.91,38.91,82744.0,36.6736,36.6925,36.6642,36.6642,82744.0
2019-01-09 13:50:00,38.91,38.91,38.85,38.9,182352.0,36.6642,36.6642,36.6077,36.6548,182352.0
2019-01-09 14:00:00,38.9,39.0,38.89,38.99,103736.0,36.6548,36.749,36.6453,36.7396,103736.0
2019-01-09 14:10:00,38.99,38.99,38.82,38.82,89288.0,36.7396,36.7396,36.5794,36.5794,89288.0
2019-01-09 14:20:00,38.81,38.83,38.76,38.8,59768.0,36.57,36.5888,36.5228,36.5605,59768.0
2019-01-09 14:30:00,38.81,38.85,38.78,38.84,64284.0,36.57,36.6077,36.5417,36.5982,64284.0
2019-01-09 14:40:00,38.84,38.94,38.84,38.93,101352.0,36.5982,36.6925,36.5982,36.683,101352.0
2019-01-09 14:50:00,38.95,38.95,38.89,38.9,78392.0,36.7019,36.7019,36.6453,36.6548,78392.0
2019-01-09 15:00:00,38.89,38.94,38.88,38.92,34924.0,36.6453,36.6925,36.6359,36.6736,34924.0
2019-01-09 15:10:00,38.92,38.95,38.9,38.93,92656.0,36.6736,36.7019,36.6548,36.683,92656.0
2019-01-09 15:20:00,38.94,38.95,38.9,38.92,97948.0,36.6925,36.7019,36.6548,36.6736,97948.0
2019-01-09 15:30:00,38.91,38.93,38.86,38.86,136532.0,36.6642,36.683,36.6171,36.6171,136532.0
2019-01-09 15:40:00,38.88,38.88,38.77,38.79,72964.0,36.6359,36.6359,36.5323,36.5511,72964.0
2019-01-09 15:50:00,38.8,38.87,38.76,38.84,223592.0,36.5605,36.6265,36.5228,36.5982,223592.0
2019-01-10 09:30:00,38.63,38.64,38.56,38.6,89260.0,36.4004,36.4098,36.3344,36.3721,89260.0
2019-01-10 09:40:00,38.6,38.6,38.52,38.52,131308.0,36.3721,36.3721,36.2967,36.2967,131308.0
2019-01-10 09:50:00,38.5,38.53,38.47,38.52,110776.0,36.2779,36.3061,36.2496,36.2967,110776.0
2019-01-10 10:00:00,38.56,38.59,38.54,38.57,30476.0,36.3344,36.3627,36.3155,36.3438,30476.0
2019-01-10 10:10:00,38.57,38.58,38.49,38.56,53140.0,36.3438,36.3532,36.2684,36.3344,53140.0
2019-01-10 10:20:00,38.56,38.72,38.56,38.72,190384.0,36.3344,36.4852,36.3344,36.4852,190384.0
2019-01-10 10:30:00,38.72,38.74,38.7,38.72,30780.0,36.4852,36.504,36.4663,36.4852,30780.0
2019-01-10 10:40:00,38.71,38.73,38.69,38.73,101616.0,36.4757,36.4946,36.4569,36.4946,101616.0
2019-01-10 10:50:00,38.75,38.79,38.75,38.78,32516.0,36.5134,36.5511,36.5134,36.5417,32516.0
2019-01-10 11:00:00,38.79,38.83,38.75,38.82,96636.0,36.5511,36.5888,36.5134,36.5794,96636.0
2019-01-10 11:10:00,38.81,38.85,38.8,38.8,93112.0,36.57,36.6077,36.5605,36.5605,93112.0
2019-01-10 11:20:00,38.79,38.82,38.77,38.77,32280.0,36.5511,36.5794,36.5323,36.5323,32280.0
2019-01-10 11:30:00,38.79,38.88,38.79,38.87,20172.0,36.5511,36.6359,36.5511,36.6265,20172.0
2019-01-10 11:40:00,38.86,38.86,38.82,38.83,9856.0,36.6171,36.6171,36.5794,36.5888,9856.0
2019-01-10 11:50:00,38.81,38.86,38.81,38.86,65176.0,36.57,36.6171,36.57,36.6171,65176.0
2019-01-10 12:00:00,38.85,38.9,38.8,38.81,62016.0,36.6077,36.6548,36.5605,36.57,62016.0
2019-01-10 12:10:00,38.82,38.84,38.81,38.83,45592.0,36.5794,36.5982,36.57,36.5888,45592.0
2019-01-10 12:20:00,38.81,38.86,38.8,38.86,38864.0,36.57,36.6171,36.5605,36.6171,38864.0
2019-01-10 12:30:00,38.86,38.87,38.84,38.85,32968.0,36.6171,36.6265,36.5982,36.6077,32968.0
2019-01-10 12:40:00,38.85,38.94,38.81,38.91,40504.0,36.6077,36.6925,36.57,36.6642,40504.0
2019-01-10 12:50:00,38.89,38.95,38.88,38.9,54596.0,36.6453,36.7019,36.6359,36.6548,54596.0
2019-01-10 13:00:00,38.89,38.89,38.75,38.75,202424.0,36.6453,36.6453,36.5134,36.5134,202424.0
2019-01-10 13:10:00,38.74,38.78,38.69,38.73,27740.0,36.504,36.5417,36.4569,36.4946,27740.0
2019-01-10 13:20:00,38.71,38.78,38.71,38.77,20280.0,36.4757,36.5417,36.4757,36.5323,20280.0
2019-01-10 13:30:00,38.76,38.77,38.71,38.71,28244.0,36.5228,36.5323,36.4757,36.4757,28244.0
2019-01-10 13:40:00,38.7,38.72,38.65,38.71,30348.0,36.4663,36.4852,36.4192,36.4757,30348.0
2019-01-10 13:50:00,38.73,38.77,38.72,38.77,19692.0,36.4946,36.5323,36.4852,36.5323,19692.0
2019-01-10 14:00:00,38.77,38.89,38.77,38.88,43996.0,36.5323,36.6453,36.5323,36.6359,43996.0
2019-01-10 14:10:00,38.89,38.92,38.88,38.92,25916.0,36.6453,36.6736,36.6359,36.6736,25916.0
2019-01-10 14:20:00,38.93,38.97,38.9,38.9,56116.0,36.683,36.7207,36.6548,36.6548,56116.0
2019-01-10 14:30:00,38.91,38.91,38.87,38.88,42396.0,36.6642,36.6642,36.6265,36.6359,42396.0
2019-01-10 14:40:00,38.88,38.92,38.85,38.85,67956.0,36.6359,36.6736,36.6077,36.6077,67956.0
2019-01-10 14:50:00,38.85,38.88,38.82,38.88,54600.0,36.6077,36.6359,36.5794,36.6359,54600.0
2019-01-10 15:00:00,38.87,38.92,38.86,38.89,31480.0,36.6265,36.6736,36.6171,36.6453,31480.0
2019-01-10 15:10:00,38.88,38.93,38.86,38.91,157216.0,36.6359,36.683,36.6171,36.6642,157216.0
2019-01-10 15:20:00,38.9,38.95,38.9,38.95,98272.0,36.6548,36.7019,36.6548,36.7019,98272.0
2019-01-10 15:30:00,38.95,38.98,38.92,38.97,166536.0,36.7019,36.7302,36.6736,36.7207,166536.0
2019-01-10 15:40:00,38.97,39.02,38.97,38.98,144880.0,36.7207,36.7678,36.7207,36.7302,144880.0
2019-01-10 15:50:00,38.99,39.03,38.97,39.0,387916.0,36.7396,36.7773,36.7207,36.749,387916.0
2019-01-11 09:30:00,38.81,38.85,38.79,38.79,140452.0,36.57,36.6077,36.5511,36.5511,140452.0
2019-01-11 09:40:00,38.84,38.85,38.76,38.77,58424.0,36.5982,36.6077,36.5228,36.5323,58424.0
2019-01-11 09:50:00,38.75,38.79,38.72,38.79,24460.0,36.5134,36.5511,36.4852,36.5511,24460.0
2019-01-11 10:00:00,38.81,38.86,38.79,38.86,35036.0,36.57,36.6171,36.5511,36.6171,35036.0
2019-01-11 10:10:00,38.88,38.88,38.81,38.85,34544.0,36.6359,36.6359,36.57,36.6077,34544.0
2019-01-11 10:20:00,38.83,38.84,38.77,38.77,32500.0,36.5888,36.5982,36.5323,36.5323,32500.0
2019-01-11 10:30:00,38.74,38.82,38.73,38.81,158216.0,36.504,36.5794,36.4946,36.57,158216.0
2019-01-11 10:40:00,38.81,38.85,38.79,38.83,103768.0,36.57,36.6077,36.5511,36.5888,103768.0
2019-01-11 10:50:00,38.82,38.88,38.79,38.87,27268.0,36.5794,36.6359,36.5511,36.6265,27268.0
2019-01-11 11:00:00,38.89,38.89,38.84,38.88,19960.0,36.6453,36.6453,36.5982,36.6359,19960.0
2019-01-11 11:10:00,38.88,38.88,38.8,38.84,103124.0,36.6359,36.6359,36.5605,36.5982,103124.0
2019-01-11 11:20:00,38.82,38.86,38.81,38.83,13376.0,36.5794,36.6171,36.57,36.5888,13376.0
2019-01-11 11:30:00,38.84,38.86,38.83,38.84,13588.0,36.5982,36.6171,36.5888,36.5982,13588.0
2019-01-11 11:40:00,38.84,38.91,38.84,38.91,52860.0,36.5982,36.6642,36.5982,36.6642,52860.0
2019-01-11 11:50:00,38.9,38.9,38.87,38.88,21236.0,36.6548,36.6548,36.6265,36.6359,21236.0
2019-01-11 12:00:00,38.89,38.92,38.88,38.89,57524.0,36.6453,36.6736,36.6359,36.6453,57524.0
2019-01-11 12:10:00,38.88,38.89,38.86,38.88,9980.0,36.6359,36.6453,36.6171,36.6359,9980.0
2019-01-11 12:20:00,38.87,38.92,38.87,38.89,20744.0,36.6265,36.6736,36.6265,36.6453,20744.0
2019-01-11 12:30:00,38.9,38.94,38.89,38.92,155000.0,36.6548,36.6925,36.6453,36.6736,155000.0
2019-01-11 12:40:00,38.93,38.93,38.88,38.89,58264.0,36.683,36.683,36.6359,36.6453,58264.0
2019-01-11 12:50:00,38.89,38.92,38.89,38.91,87320.0,36.6453,36.6736,36.6453,36.6642,87320.0
2019-01-11 13:00:00,38.91,38.91,38.85,38.86,42096.0,36.6642,36.6642,36.6077,36.6171,42096.0
2019-01-11 13:10:00,38.86,38.87,38.81,38.83,60948.0,36.6171,36.6265,36.57,36.5888,60948.0
2019-01-11 13:20:00,38.8,38.81,38.79,38.81,9192.0,36.5605,36.57,36.5511,36.57,9192.0
2019-01-11 13:30:00,38.83,38.84,38.82,38.83,26828.0,36.5888,36.5982,36.5794,36.5888,26828.0
2019-01-11 13:40:00,38.83,38.85,38.83,38.84,31304.0,36.5888,36.6077,36.5888,36.5982,31304.0
2019-01-11 13:50:00,38.83,38.87,38.83,38.85,46960.0,36.5888,36.6265,36.5888,36.6077,46960.0
2019-01-11 14:00:00,38.84,38.87,38.82,38.87,106700.0,36.5982,36.6265,36.5794,36.6265,106700.0
2019-01-11 14:10:00,38.87,38.9,38.87,38.88,23012.0,36.6265,36.6548,36.6265,36.6359,23012.0
2019-01-11 14:20:00,38.88,38.9,38.87,38.9,26312.0,36.6359,36.6548,36.6265,36.6548,26312.0
2019-01-11 14:30:00,38.9,38.91,38.88,38.9,26024.0,36.6548,36.6642,36.6359,36.6548,26024.0
2019-01-11 14:40:00,38.9,38.91,38.88,38.88,17564.0,36.6548,36.6642,36.6359,36.6359,17564.0
2019-01-11 14:50:00,38.9,38.91,38.85,38.86,174264.0,36.6548,36.6642,36.6077,36.6171,174264.0
2019-01-11 15:00:00,38.86,38.92,38.85,38.9,90096.0,36.6171,36.6736,36.6077,36.6548,90096.0
2019-01-11 15:10:00,38.9,38.92,38.88,38.89,25596.0,36.6548,36.6736,36.6359,36.6453,25596.0
2019-01-11 15:20:00,38.89,38.9,38.86,38.86,67488.0,36.6453,36.6548,36.6171,36.6171,67488.0
2019-01-11 15:30:00,38.87,38.95,38.87,38.94,123008.0,36.6265,36.7019,36.6265,36.6925,123008.0
2019-01-11 15:40:00,38.94,38.96,38.94,38.96,117904.0,36.6925,36.7113,36.6925,36.7113,117904.0
2019-01-11 15:50:00,38.96,38.97,38.93,38.96,149784.0,36.7113,36.7207,36.683,36.7113,149784.0
2019-01-14 09:30:00,38.63,38.66,38.56,38.66,106656.0,36.4004,36.4286,36.3344,36.4286,106656.0
2019-01-14 09:40:00,38.7,38.71,38.66,38.66,13192.0,36.4663,36.4757,36.4286,36.4286,13192.0
2019-01-14 09:50:00,38.67,38.71,38.64,38.65,9240.0,36.438,36.4757,36.4098,36.4192,9240.0
2019-01-14 10:00:00,38.66,38.71,38.63,38.7,59452.0,36.4286,36.4757,36.4004,36.4663,59452.0
2019-01-14 10:10:00,38.7,38.74,38.68,38.73,138156.0,36.4663,36.504,36.4475,36.4946,138156.0
2019-01-14 10:20:00,38.73,38.73,38.67,38.7,17100.0,36.4946,36.4946,36.438,36.4663,17100.0
2019-01-14 10:30:00,38.73,38.77,38.71,38.76,30076.0,36.4946,36.5323,36.4757,36.5228,30076.0
2019-01-14 10:40:00,38.74,38.79,38.72,38.73,23596.0,36.504,36.5511,36.4852,36.4946,23596.0
2019-01-14 10:50:00,38.74,38.82,38.72,38.79,27912.0,36.504,36.5794,36.4852,36.5511,27912.0
2019-01-14 11:00:00,38.77,38.81,38.74,38.77,45804.0,36.5323,36.57,36.504,36.5323,45804.0
2019-01-14 11:10:00,38.77,38.77,38.74,38.75,4400.0,36.5323,36.5323,36.504,36.5134,4400.0
2019-01-14 11:20:00,38.71,38.74,38.71,38.73,46300.0,36.4757,36.504,36.4757,36.4946,46300.0
2019-01-14 11:30:00,38.72,38.8,38.72,38.78,10016.0,36.4852,36.5605,36.4852,36.5417,10016.0
2019-01-14 11:40:00,38.79,38.8,38.76,38.76,12412.0,36.5511,36.5605,36.5228,36.5228,12412.0
2019-01-14 11:50:00,38.77,38.77,38.73,38.74,44736.0,36.5323,36.5323,36.4946,36.504,44736.0
2019-01-14 12:00:00,38.74,38.76,38.73,38.75,27804.0,36.504,36.5228,36.4946,36.5134,27804.0
2019-01-14 12:10:00,38.74,38.81,38.74,38.8,24476.0,36.504,36.57,36.504,36.5605,24476.0
2019-01-14 12:20:00,38.78,38.79,38.77,38.77,33836.0,36.5417,36.5511,36.5323,36.5323,33836.0
2019-01-14 12:30:00,38.76,38.76,38.74,38.75,26952.0,36.5228,36.5228,36.504,36.5134,26952.0
2019-01-14 12:40:00,38.77,38.78,38.75,38.75,6604.0,36.5323,36.5417,36.5134,36.5134,6604.0
2019-01-14 12:50:00,38.74,38.75,38.74,38.74,11020.0,36.504,36.5134,36.504,36.504,11020.0
2019-01-14 13:00:00,38.72,38.75,38.71,38.73,71964.0,36.4852,36.5134,36.4757,36.4946,71964.0
2019-01-14 13:10:00,38.74,38.77,38.74,38.77,25900.0,36.504,36.5323,36.504,36.5323,25900.0
2019-01-14 13:20:00,38.79,38.79,38.77,38.77,5864.0,36.5511,36.5511,36.5323,36.5323,5864.0
2019-01-14 13:30:00,38.77,38.8,38.77,38.8,8104.0,36.5323,36.5605,36.5323,36.5605,8104.0
2019-01-14 13:40:00,38.8,38.81,38.77,38.78,48324.0,36.5605,36.57,36.5323,36.5417,48324.0
2019-01-14 13:50:00,38.78,38.79,38.76,38.76,36868.0,36.5417,36.5511,36.5228,36.5228,36868.0
2019-01-14 14:00:00,38.76,38.77,38.74,38.74,69104.0,36.5228,36.5323,36.504,36.504,69104.0
2019-01-14 14:10:00,38.75,38.75,38.72,38.72,34712.0,36.5134,36.5134,36.4852,36.4852,34712.0
2019-01-14 14:20:00,38.72,38.72,38.7,38.71,113336.0,36.4852,36.4852,36.4663,36.4757,113336.0
2019-01-14 14:30:00,38.72,38.73,38.71,38.72,15856.0,36.4852,36.4946,36.4757,36.4852,15856.0
2019-01-14 14:40:00,38.72,38.76,38.72,38.76,102908.0,36.4852,36.5228,36.4852,36.5228,102908.0
2019-01-14 14:50:00,38.76,38.81,38.76,38.8,17976.0,36.5228,36.57,36.5228,36.5605,17976.0
2019-01-14 15:00:00,38.8,38.81,38.78,38.79,17632.0,36.5605,36.57,36.5417,36.5511,17632.0
2019-01-14 15:10:00,38.79,38.79,38.76,38.77,84024.0,36.5511,36.5511,36.5228,36.5323,84024.0
2019-01-14 15:20:00,38.78,38.81,38.76,38.76,142324.0,36.5417,36.57,36.5228,36.5228,142324.0
2019-01-14 15:30:00,38.77,38.79,38.75,38.77,121760.0,36.5323,36.5511,36.5134,36.5323,121760.0
2019-01-14 15:40:00,38.77,38.77,38.71,38.71,65232.0,36.5323,36.5323,36.4757,36.4757,65232.0
2019-01-14 15:50:00,38.71,38.75,38.67,38.69,256788.0,36.4757,36.5134,36.438,36.4569,256788.0
2019-01-15 09:30:00,38.78,39.01,38.77,39.0,233848.0,36.5417,36.7584,36.5323,36.749,233848.0
2019-01-15 09:40:00,39.0,39.06,38.98,39.05,40300.0,36.749,36.8055,36.7302,36.7961,40300.0
2019-01-15 09:50:00,39.1,39.1,39.05,39.08,57452.0,36.8432,36.8432,36.7961,36.8244,57452.0
2019-01-15 10:00:00,39.11,39.21,39.11,39.12,201024.0,36.8526,36.9469,36.8526,36.8621,201024.0
2019-01-15 10:10:00,39.13,39.14,39.04,39.08,120436.0,36.8715,36.8809,36.7867,36.8244,120436.0
2019-01-15 10:20:00,39.08,39.1,39.03,39.07,77728.0,36.8244,36.8432,36.7773,36.815,77728.0
2019-01-15 10:30:00,39.09,39.1,39.06,39.1,53708.0,36.8338,36.8432,36.8055,36.8432,53708.0
2019-01-15 10:40:00,39.12,39.15,39.08,39.1,278968.0,36.8621,36.8903,36.8244,36.8432,278968.0
2019-01-15 10:50:00,39.11,39.17,39.1,39.15,244996.0,36.8526,36.9092,36.8432,36.8903,244996.0
2019-01-15 11:00:00,39.15,39.19,39.15,39.17,82372.0,36.8903,36.928,36.8903,36.9092,82372.0
2019-01-15 11:10:00,39.15,39.16,39.13,39.14,80512.0,36.8903,36.8998,36.8715,36.8809,80512.0
2019-01-15 11:20:00,39.15,39.15,39.1,39.13,108604.0,36.8903,36.8903,36.8432,36.8715,108604.0
2019-01-15 11:30:00,39.13,39.14,39.11,39.14,126520.0,36.8715,36.8809,36.8526,36.8809,126520.0
2019-01-15 11:40:00,39.13,39.19,39.13,39.18,192620.0,36.8715,36.928,36.8715,36.9186,192620.0
2019-01-15 11:50:00,39.16,39.25,39.15,39.24,104996.0,36.8998,36.9846,36.8903,36.9751,104996.0
2019-01-15 12:00:00,39.24,39.29,39.23,39.25,69228.0,36.9751,37.0223,36.9657,36.9846,69228.0
2019-01-15 12:10:00,39.26,39.3,39.25,39.28,56448.0,36.994,37.0317,36.9846,37.0128,56448.0
2019-01-15 12:20:00,39.28,39.3,39.27,39.27,51972.0,37.0128,37.0317,37.0034,37.0034,51972.0
2019-01-15 12:30:00,39.27,39.27,39.23,39.25,66612.0,37.0034,37.0034,36.9657,36.9846,66612.0
2019-01-15 12:40:00,39.26,39.26,39.24,39.26,90696.0,36.994,36.994,36.9751,36.994,90696.0
2019-01-15 12:50:00,39.24,39.25,39.21,39.23,70612.0,36.9751,36.9846,36.9469,36.9657,70612.0
2019-01-15 13:00:00,39.22,39.24,39.21,39.24,57276.0,36.9563,36.9751,36.9469,36.9751,57276.0
2019-01-15 13:10:00,39.23,39.23,39.2,39.23,100236.0,36.9657,36.9657,36.9375,36.9657,100236.0
2019-01-15 13:20:00,39.22,39.24,39.22,39.23,180496.0,36.9563,36.9751,36.9563,36.9657,180496.0
2019-01-15 13:30:00,39.23,39.27,39.23,39.25,201220.0,36.9657,37.0034,36.9657,36.9846,201220.0
2019-01-15 13:40:00,39.25,39.26,39.22,39.23,182308.0,36.9846,36.994,36.9563,36.9657,182308.0
2019-01-15 13:50:00,39.23,39.25,39.23,39.24,191044.0,36.9657,36.9846,36.9657,36.9751,191044.0
2019-01-15 14:00:00,39.24,39.29,39.21,39.23,968548.0,36.9751,37.0223,36.9469,36.9657,968548.0
2019-01-15 14:10:00,39.23,39.23,39.18,39.2,72728.0,36.9657,36.9657,36.9186,36.9375,72728.0
2019-01-15 14:20:00,39.2,39.2,39.07,39.08,214588.0,36.9375,36.9375,36.815,36.8244,214588.0
2019-01-15 14:30:00,39.05,39.12,39.03,39.07,64436.0,36.7961,36.8621,36.7773,36.815,64436.0
2019-01-15 14:40:00,39.07,39.13,39.07,39.11,64676.0,36.815,36.8715,36.815,36.8526,64676.0
2019-01-15 14:50:00,39.13,39.16,39.12,39.16,68180.0,36.8715,36.8998,36.8621,36.8998,68180.0
2019-01-15 15:00:00,39.16,39.24,39.15,39.23,116480.0,36.8998,36.9751,36.8903,36.9657,116480.0
2019-01-15 15:10:00,39.24,39.24,39.2,39.21,272712.0,36.9751,36.9751,36.9375,36.9469,272712.0
2019-01-15 15:20:00,39.2,39.21,39.17,39.21,288940.0,36.9375,36.9469,36.9092,36.9469,288940.0
2019-01-15 15:30:00,39.2,39.22,39.18,39.2,227512.0,36.9375,36.9563,36.9186,36.9375,227512.0
2019-01-15 15:40:00,39.2,39.29,39.19,39.26,247272.0,36.9375,37.0223,36.928,36.994,247272.0
2019-01-15 15:50:00,39.26,39.28,39.23,39.27,300116.0,36.994,37.0128,36.9657,37.0034,300116.0
2019-01-16 09:30:00,39.32,39.38,39.28,39.37,131528.0,37.0505,37.1071,37.0128,37.0976,131528.0
2019-01-16 09:40:00,39.35,39.44,39.35,39.4,278220.0,37.0788,37.1636,37.0788,37.1259,278220.0
2019-01-16 09:50:00,39.4,39.41,39.37,39.38,50788.0,37.1259,37.1353,37.0976,37.1071,50788.0
2019-01-16 10:00:00,39.38,39.41,39.37,39.4,41656.0,37.1071,37.1353,37.0976,37.1259,41656.0
2019-01-16 10:10:00,39.41,39.41,39.37,39.37,41992.0,37.1353,37.1353,37.0976,37.0976,41992.0
2019-01-16 10:20:00,39.37,39.37,39.34,39.35,73196.0,37.0976,37.0976,37.0694,37.0788,73196.0
2019-01-16 10:30:00,39.34,39.35,39.27,39.27,41248.0,37.0694,37.0788,37.0034,37.0034,41248.0
2019-01-16 10:40:00,39.27,39.3,39.23,39.29,47360.0,37.0034,37.0317,36.9657,37.0223,47360.0
2019-01-16 10:50:00,39.29,39.3,39.27,39.29,23116.0,37.0223,37.0317,37.0034,37.0223,23116.0
2019-01-16 11:00:00,39.29,39.29,39.21,39.24,72864.0,37.0223,37.0223,36.9469,36.9751,72864.0
2019-01-16 11:10:00,39.24,39.33,39.24,39.33,70712.0,36.9751,37.0599,36.9751,37.0599,70712.0
2019-01-16 11:20:00,39.34,39.34,39.3,39.33,41028.0,37.0694,37.0694,37.0317,37.0599,41028.0
2019-01-16 11:30:00,39.31,39.35,39.31,39.33,37428.0,37.0411,37.0788,37.0411,37.0599,37428.0
2019-01-16 11:40:00,39.32,39.34,39.26,39.26,50456.0,37.0505,37.0694,36.994,36.994,50456.0
2019-01-16 11:50:00,39.24,39.26,39.21,39.24,61864.0,36.9751,36.994,36.9469,36.9751,61864.0
2019-01-16 12:00:00,39.25,39.27,39.24,39.25,85404.0,36.9846,37.0034,36.9751,36.9846,85404.0
2019-01-16 12:10:00,39.27,39.3,39.21,39.29,59308.0,37.0034,37.0317,36.9469,37.0223,59308.0
2019-01-16 12:20:00,39.28,39.3,39.25,39.28,72828.0,37.0128,37.0317,36.9846,37.0128,72828.0
2019-01-16 12:30:00,39.27,39.27,39.23,39.25,37196.0,37.0034,37.0034,36.9657,36.9846,37196.0
2019-01-16 12:40:00,39.27,39.29,39.26,39.27,89924.0,37.0034,37.0223,36.994,37.0034,89924.0
2019-01-16 12:50:00,39.28,39.32,39.28,39.3,34680.0,37.0128,37.0505,37.0128,37.0317,34680.0
2019-01-16 13:00:00,39.29,39.3,39.27,39.29,37924.0,37.0223,37.0317,37.0034,37.0223,37924.0
2019-01-16 13:10:00,39.29,39.3,39.26,39.29,75000.0,37.0223,37.0317,36.994,37.0223,75000.0
2019-01-16 13:20:00,39.29,39.3,39.27,39.27,66932.0,37.0223,37.0317,37.0034,37.0034,66932.0
2019-01-16 13:30:00,39.28,39.29,39.27,39.27,14336.0,37.0128,37.0223,37.0034,37.0034,14336.0
2019-01-16 13:40:00,39.28,39.3,39.26,39.3,26608.0,37.0128,37.0317,36.994,37.0317,26608.0
2019-01-16 13:50:00,39.3,39.3,39.27,39.29,46836.0,37.0317,37.0317,37.0034,37.0223,46836.0
2019-01-16 14:00:00,39.3,39.31,39.29,39.31,50560.0,37.0317,37.0411,37.0223,37.0411,50560.0
2019-01-16 14:10:00,39.3,39.34,39.29,39.34,42788.0,37.0317,37.0694,37.0223,37.0694,42788.0
2019-01-16 14:20:00,39.33,39.35,39.32,39.34,88160.0,37.0599,37.0788,37.0505,37.0694,88160.0
2019-01-16 14:30:00,39.34,39.37,39.33,39.35,67984.0,37.0694,37.0976,37.0599,37.0788,67984.0
2019-01-16 14:40:00,39.36,39.37,39.33,39.35,80920.0,37.0882,37.0976,37.0599,37.0788,80920.0
2019-01-16 14:50:00,39.34,39.35,39.3,39.3,289456.0,37.0694,37.0788,37.0317,37.0317,289456.0
2019-01-16 15:00:00,39.3,39.35,39.3,39.32,86860.0,37.0317,37.0788,37.0317,37.0505,86860.0
2019-01-16 15:10:00,39.34,39.34,39.31,39.33,122404.0,37.0694,37.0694,37.0411,37.0599,122404.0
2019-01-16 15:20:00,39.33,39.35,39.31,39.33,71068.0,37.0599,37.0788,37.0411,37.0599,71068.0
2019-01-16 15:30:00,39.32,39.33,39.24,39.27,286404.0,37.0505,37.0599,36.9751,37.0034,286404.0
2019-01-16 15:40:00,39.27,39.29,39.24,39.28,245272.0,37.0034,37.0223,36.9751,37.0128,245272.0
2019-01-16 15:50:00,39.27,39.28,39.21,39.22,443916.0,37.0034,37.0128,36.9469,36.9563,443916.0
2019-01-17 09:30:00,39.08,39.23,39.08,39.2,214064.0,36.8244,36.9657,36.8244,36.9375,214064.0
2019-01-17 09:40:00,39.22,39.26,39.22,39.25,45896.0,36.9563,36.994,36.9563,36.9846,45896.0
2019-01-17 09:50:00,39.24,39.33,39.24,39.32,19604.0,36.9751,37.0599,36.9751,37.0505,19604.0
2019-01-17 10:00:00,39.31,39.32,39.26,39.26,53616.0,37.0411,37.0505,36.994,36.994,53616.0
2019-01-17 10:10:00,39.26,39.35,39.24,39.25,114908.0,36.994,37.0788,36.9751,36.9846,114908.0
2019-01-17 10:20:00,39.26,39.33,39.24,39.33,89572.0,36.994,37.0599,36.9751,37.0599,89572.0
2019-01-17 10:30:00,39.32,39.32,39.26,39.26,62408.0,37.0505,37.0505,36.994,36.994,62408.0
2019-01-17 10:40:00,39.27,39.29,39.25,39.27,38448.0,37.0034,37.0223,36.9846,37.0034,38448.0
2019-01-17 10:50:00,39.27,39.3,39.26,39.29,23316.0,37.0034,37.0317,36.994,37.0223,23316.0
2019-01-17 11:00:00,39.31,39.35,39.3,39.35,22444.0,37.0411,37.0788,37.0317,37.0788,22444.0
2019-01-17 11:10:00,39.34,39.37,39.33,39.35,36852.0,37.0694,37.0976,37.0599,37.0788,36852.0
2019-01-17 11:20:00,39.35,39.36,39.33,39.35,49596.0,37.0788,37.0882,37.0599,37.0788,49596.0
2019-01-17 11:30:00,39.35,39.37,39.34,39.35,15888.0,37.0788,37.0976,37.0694,37.0788,15888.0
2019-01-17 11:40:00,39.35,39.35,39.32,39.33,67840.0,37.0788,37.0788,37.0505,37.0599,67840.0
2019-01-17 11:50:00,39.33,39.35,39.31,39.34,78836.0,37.0599,37.0788,37.0411,37.0694,78836.0
2019-01-17 12:00:00,39.34,39.36,39.33,39.34,19372.0,37.0694,37.0882,37.0599,37.0694,19372.0
2019-01-17 12:10:00,39.34,39.37,39.34,39.35,11044.0,37.0694,37.0976,37.0694,37.0788,11044.0
2019-01-17 12:20:00,39.34,39.35,39.33,39.35,54140.0,37.0694,37.0788,37.0599,37.0788,54140.0
2019-01-17 12:30:00,39.35,39.36,39.34,39.36,17608.0,37.0788,37.0882,37.0694,37.0882,17608.0
2019-01-17 12:40:00,39.36,39.37,39.33,39.34,18984.0,37.0882,37.0976,37.0599,37.0694,18984.0
2019-01-17 12:50:00,39.33,39.33,39.3,39.31,43112.0,37.0599,37.0599,37.0317,37.0411,43112.0
2019-01-17 13:00:00,39.31,39.33,39.31,39.33,44240.0,37.0411,37.0599,37.0411,37.0599,44240.0
2019-01-17 13:10:00,39.33,39.34,39.33,39.34,286108.0,37.0599,37.0694,37.0599,37.0694,286108.0
2019-01-17 13:20:00,39.34,39.38,39.34,39.37,76528.0,37.0694,37.1071,37.0694,37.0976,76528.0
2019-01-17 13:30:00,39.37,39.38,39.36,39.37,21112.0,37.0976,37.1071,37.0882,37.0976,21112.0
2019-01-17 13:40:00,39.37,39.37,39.34,39.35,18248.0,37.0976,37.0976,37.0694,37.0788,18248.0
2019-01-17 13:50:00,39.35,39.37,39.33,39.36,46940.0,37.0788,37.0976,37.0599,37.0882,46940.0
2019-01-17 14:00:00,39.36,39.38,39.35,39.35,74060.0,37.0882,37.1071,37.0788,37.0788,74060.0
2019-01-17 14:10:00,39.37,39.37,39.35,39.36,43352.0,37.0976,37.0976,37.0788,37.0882,43352.0
2019-01-17 14:20:00,39.36,39.36,39.33,39.34,69688.0,37.0882,37.0882,37.0599,37.0694,69688.0
2019-01-17 14:30:00,39.34,39.44,39.32,39.42,407244.0,37.0694,37.1636,37.0505,37.1448,407244.0
2019-01-17 14:40:00,39.43,39.67,39.43,39.65,382864.0,37.1542,37.3803,37.1542,37.3615,382864.0
2019-01-17 14:50:00,39.65,39.67,39.41,39.48,231040.0,37.3615,37.3803,37.1353,37.2013,231040.0
2019-01-17 15:00:00,39.49,39.49,39.38,39.46,179088.0,37.2107,37.2107,37.1071,37.1824,179088.0
2019-01-17 15:10:00,39.46,39.46,39.4,39.45,136324.0,37.1824,37.1824,37.1259,37.173,136324.0
2019-01-17 15:20:00,39.45,39.48,39.41,39.48,135668.0,37.173,37.2013,37.1353,37.2013,135668.0
2019-01-17 15:30:00,39.48,39.54,39.48,39.52,257780.0,37.2013,37.2578,37.2013,37.239,257780.0
2019-01-17 15:40:00,39.51,39.53,39.48,39.48,208500.0,37.2296,37.2484,37.2013,37.2013,208500.0
2019-01-17 15:50:00,39.49,39.55,39.45,39.55,448516.0,37.2107,37.2673,37.173,37.2673,448516.0
2019-01-18 09:30:00,39.87,39.87,39.78,39.79,166848.0,37.5688,37.5688,37.484,37.4934,166848.0
2019-01-18 09:40:00,39.79,39.8,39.75,39.76,82544.0,37.4934,37.5028,37.4557,37.4651,82544.0
2019-01-18 09:50:00,39.76,39.76,39.68,39.71,48944.0,37.4651,37.4651,37.3897,37.418,48944.0
2019-01-18 10:00:00,39.72,39.73,39.67,39.69,146100.0,37.4274,37.4369,37.3803,37.3992,146100.0
2019-01-18 10:10:00,39.69,39.85,39.69,39.77,173152.0,37.3992,37.5499,37.3992,37.4746,173152.0
2019-01-18 10:20:00,39.77,39.8,39.74,39.76,142192.0,37.4746,37.5028,37.4463,37.4651,142192.0
2019-01-18 10:30:00,39.76,39.82,39.76,39.8,210396.0,37.4651,37.5217,37.4651,37.5028,210396.0
2019-01-18 10:40:00,39.8,39.9,39.8,39.87,78032.0,37.5028,37.5971,37.5028,37.5688,78032.0
2019-01-18 10:50:00,39.87,39.91,39.85,39.89,37516.0,37.5688,37.6065,37.5499,37.5876,37516.0
2019-01-18 11:00:00,39.89,39.99,39.89,39.95,84112.0,37.5876,37.6819,37.5876,37.6442,84112.0
2019-01-18 11:10:00,39.95,39.95,39.92,39.93,21056.0,37.6442,37.6442,37.6159,37.6253,21056.0
2019-01-18 11:20:00,39.93,40.0,39.91,39.99,84544.0,37.6253,37.6913,37.6065,37.6819,84544.0
2019-01-18 11:30:00,39.99,40.0,39.96,39.99,28932.0,37.6819,37.6913,37.6536,37.6819,28932.0
2019-01-18 11:40:00,39.99,40.0,39.96,39.96,29840.0,37.6819,37.6913,37.6536,37.6536,29840.0
2019-01-18 11:50:00,39.97,40.01,39.95,40.01,77072.0,37.663,37.7007,37.6442,37.7007,77072.0
2019-01-18 12:00:00,40.02,40.05,39.98,40.0,163872.0,37.7101,37.7384,37.6724,37.6913,163872.0
2019-01-18 12:10:00,40.01,40.09,40.01,40.05,146532.0,37.7007,37.7761,37.7007,37.7384,146532.0
2019-01-18 12:20:00,40.05,40.09,40.04,40.07,56736.0,37.7384,37.7761,37.729,37.7572,56736.0
2019-01-18 12:30:00,40.08,40.09,40.05,40.07,90316.0,37.7667,37.7761,37.7384,37.7572,90316.0
2019-01-18 12:40:00,40.08,40.1,40.04,40.04,40716.0,37.7667,37.7855,37.729,37.729,40716.0
2019-01-18 12:50:00,40.04,40.06,40.02,40.05,107204.0,37.729,37.7478,37.7101,37.7384,107204.0
2019-01-18 13:00:00,40.05,40.08,40.02,40.02,88548.0,37.7384,37.7667,37.7101,37.7101,88548.0
2019-01-18 13:10:00,40.02,40.03,39.99,40.01,103476.0,37.7101,37.7195,37.6819,37.7007,103476.0
2019-01-18 13:20:00,40.01,40.04,39.96,39.97,120044.0,37.7007,37.729,37.6536,37.663,120044.0
2019-01-18 13:30:00,39.98,39.99,39.94,39.96,71784.0,37.6724,37.6819,37.6347,37.6536,71784.0
2019-01-18 13:40:00,39.96,39.98,39.94,39.97,86044.0,37.6536,37.6724,37.6347,37.663,86044.0
2019-01-18 13:50:00,39.98,39.99,39.96,39.99,105236.0,37.6724,37.6819,37.6536,37.6819,105236.0
2019-01-18 14:00:00,39.99,40.0,39.96,39.99,54072.0,37.6819,37.6913,37.6536,37.6819,54072.0
2019-01-18 14:10:00,39.99,39.99,39.95,39.95,45184.0,37.6819,37.6819,37.6442,37.6442,45184.0
2019-01-18 14:20:00,39.95,39.97,39.91,39.92,79176.0,37.6442,37.663,37.6065,37.6159,79176.0
2019-01-18 14:30:00,39.91,39.92,39.88,39.88,108396.0,37.6065,37.6159,37.5782,37.5782,108396.0
2019-01-18 14:40:00,39.9,39.92,39.86,39.91,77836.0,37.5971,37.6159,37.5594,37.6065,77836.0
2019-01-18 14:50:00,39.91,39.95,39.91,39.93,76464.0,37.6065,37.6442,37.6065,37.6253,76464.0
2019-01-18 15:00:00,39.93,39.94,39.89,39.91,112524.0,37.6253,37.6347,37.5876,37.6065,112524.0
2019-01-18 15:10:00,39.91,39.96,39.89,39.94,98276.0,37.6065,37.6536,37.5876,37.6347,98276.0
2019-01-18 15:20:00,39.95,39.95,39.9,39.92,124400.0,37.6442,37.6442,37.5971,37.6159,124400.0
2019-01-18 15:30:00,39.93,39.96,39.91,39.96,92372.0,37.6253,37.6536,37.6065,37.6536,92372.0
2019-01-18 15:40:00,39.96,40.0,39.92,39.92,205860.0,37.6536,37.6913,37.6159,37.6159,205860.0
2019-01-18 15:50:00,39.92,40.01,39.88,39.99,217416.0,37.6159,37.7007,37.5782,37.6819,217416.0
2019-01-22 09:30:00,39.75,39.8,39.72,39.79,262092.0,37.4557,37.5028,37.4274,37.4934,262092.0
2019-01-22 09:40:00,39.78,39.78,39.7,39.7,304568.0,37.484,37.484,37.4086,37.4086,304568.0
2019-01-22 09:50:00,39.71,39.76,39.68,39.74,269712.0,37.418,37.4651,37.3897,37.4463,269712.0
2019-01-22 10:00:00,39.71,39.71,39.61,39.65,327084.0,37.418,37.418,37.3238,37.3615,327084.0
2019-01-22 10:10:00,39.64,39.68,39.61,39.66,416780.0,37.3521,37.3897,37.3238,37.3709,416780.0
2019-01-22 10:20:00,39.67,39.73,39.67,39.68,69032.0,37.3803,37.4369,37.3803,37.3897,69032.0
2019-01-22 10:30:00,39.7,39.73,39.69,39.71,51832.0,37.4086,37.4369,37.3992,37.418,51832.0
2019-01-22 10:40:00,39.69,39.71,39.65,39.66,137248.0,37.3992,37.418,37.3615,37.3709,137248.0
2019-01-22 10:50:00,39.67,39.72,39.65,39.66,49960.0,37.3803,37.4274,37.3615,37.3709,49960.0
2019-01-22 11:00:00,39.64,39.67,39.63,39.64,62504.0,37.3521,37.3803,37.3426,37.3521,62504.0
2019-01-22 11:10:00,39.63,39.66,39.6,39.66,36488.0,37.3426,37.3709,37.3144,37.3709,36488.0
2019-01-22 11:20:00,39.65,39.69,39.65,39.66,48908.0,37.3615,37.3992,37.3615,37.3709,48908.0
2019-01-22 11:30:00,39.66,39.69,39.65,39.66,57452.0,37.3709,37.3992,37.3615,37.3709,57452.0
2019-01-22 11:40:00,39.65,39.65,39.57,39.6,208280.0,37.3615,37.3615,37.2861,37.3144,208280.0
2019-01-22 11:50:00,39.58,39.58,39.49,39.49,54156.0,37.2955,37.2955,37.2107,37.2107,54156.0
2019-01-22 12:00:00,39.5,39.56,39.46,39.54,338096.0,37.2201,37.2767,37.1824,37.2578,338096.0
2019-01-22 12:10:00,39.54,39.55,39.51,39.51,43712.0,37.2578,37.2673,37.2296,37.2296,43712.0
2019-01-22 12:20:00,39.52,39.52,39.47,39.49,62344.0,37.239,37.239,37.1919,37.2107,62344.0
2019-01-22 12:30:00,39.49,39.51,39.47,39.48,74512.0,37.2107,37.2296,37.1919,37.2013,74512.0
2019-01-22 12:40:00,39.48,39.52,39.48,39.52,57192.0,37.2013,37.239,37.2013,37.239,57192.0
2019-01-22 12:50:00,39.51,39.52,39.49,39.5,8664.0,37.2296,37.239,37.2107,37.2201,8664.0
2019-01-22 13:00:00,39.49,39.49,39.37,39.38,133316.0,37.2107,37.2107,37.0976,37.1071,133316.0
2019-01-22 13:10:00,39.37,39.37,39.31,39.31,132088.0,37.0976,37.0976,37.0411,37.0411,132088.0
2019-01-22 13:20:00,39.31,39.38,39.3,39.38,262016.0,37.0411,37.1071,37.0317,37.1071,262016.0
2019-01-22 13:30:00,39.36,39.39,39.34,39.38,85000.0,37.0882,37.1165,37.0694,37.1071,85000.0
2019-01-22 13:40:00,39.38,39.39,39.35,39.39,16680.0,37.1071,37.1165,37.0788,37.1165,16680.0
2019-01-22 13:50:00,39.41,39.42,39.38,39.41,279668.0,37.1353,37.1448,37.1071,37.1353,279668.0
2019-01-22 14:00:00,39.4,39.4,39.35,39.35,79248.0,37.1259,37.1259,37.0788,37.0788,79248.0
2019-01-22 14:10:00,39.35,39.38,39.34,39.35,63480.0,37.0788,37.1071,37.0694,37.0788,63480.0
2019-01-22 14:20:00,39.36,39.36,39.28,39.28,264860.0,37.0882,37.0882,37.0128,37.0128,264860.0
2019-01-22 14:30:00,39.29,39.31,39.25,39.27,123796.0,37.0223,37.0411,36.9846,37.0034,123796.0
2019-01-22 14:40:00,39.28,39.31,39.2,39.21,172652.0,37.0128,37.0411,36.9375,36.9469,172652.0
2019-01-22 14:50:00,39.22,39.26,39.2,39.25,134972.0,36.9563,36.994,36.9375,36.9846,134972.0
2019-01-22 15:00:00,39.24,39.25,39.16,39.19,161280.0,36.9751,36.9846,36.8998,36.928,161280.0
2019-01-22 15:10:00,39.2,39.25,39.17,39.24,148656.0,36.9375,36.9846,36.9092,36.9751,148656.0
2019-01-22 15:20:00,39.24,39.32,39.24,39.3,144652.0,36.9751,37.0505,36.9751,37.0317,144652.0
2019-01-22 15:30:00,39.31,39.4,39.2,39.4,150176.0,37.0411,37.1259,36.9375,37.1259,150176.0
2019-01-22 15:40:00,39.38,39.43,39.28,39.28,274248.0,37.1071,37.1542,37.0128,37.0128,274248.0
2019-01-22 15:50:00,39.29,39.47,39.25,39.47,316652.0,37.0223,37.1919,36.9846,37.1919,316652.0
2019-01-23 09:30:00,39.64,39.69,39.63,39.66,89620.0,37.3521,37.3992,37.3426,37.3709,89620.0
2019-01-23 09:40:00,39.65,39.7,39.61,39.7,25924.0,37.3615,37.4086,37.3238,37.4086,25924.0
2019-01-23 09:50:00,39.68,39.71,39.67,39.69,25580.0,37.3897,37.418,37.3803,37.3992,25580.0
2019-01-23 10:00:00,39.69,39.74,39.66,39.67,35972.0,37.3992,37.4463,37.3709,37.3803,35972.0
2019-01-23 10:10:00,39.69,39.7,39.6,39.6,59392.0,37.3992,37.4086,37.3144,37.3144,59392.0
2019-01-23 10:20:00,39.62,39.62,39.55,39.55,31560.0,37.3332,37.3332,37.2673,37.2673,31560.0
2019-01-23 10:30:00,39.52,39.58,39.52,39.56,66816.0,37.239,37.2955,37.239,37.2767,66816.0
2019-01-23 10:40:00,39.52,39.53,39.45,39.46,26536.0,37.239,37.2484,37.173,37.1824,26536.0
2019-01-23 10:50:00,39.45,39.45,39.42,39.45,23952.0,37.173,37.173,37.1448,37.173,23952.0
2019-01-23 11:00:00,39.45,39.48,39.44,39.45,82896.0,37.173,37.2013,37.1636,37.173,82896.0
2019-01-23 11:10:00,39.47,39.5,39.39,39.4,122972.0,37.1919,37.2201,37.1165,37.1259,122972.0
2019-01-23 11:20:00,39.4,39.4,39.31,39.37,158704.0,37.1259,37.1259,37.0411,37.0976,158704.0
2019-01-23 11:30:00,39.36,39.4,39.35,39.38,20936.0,37.0882,37.1259,37.0788,37.1071,20936.0
2019-01-23 11:40:00,39.36,39.38,39.26,39.26,33436.0,37.0882,37.1071,36.994,36.994,33436.0
2019-01-23 11:50:00,39.27,39.29,39.18,39.21,103176.0,37.0034,37.0223,36.9186,36.9469,103176.0
2019-01-23 12:00:00,39.21,39.25,39.14,39.17,86540.0,36.9469,36.9846,36.8809,36.9092,86540.0
2019-01-23 12:10:00,39.17,39.2,39.12,39.12,45532.0,36.9092,36.9375,36.8621,36.8621,45532.0
2019-01-23 12:20:00,39.15,39.25,39.14,39.24,77516.0,36.8903,36.9846,36.8809,36.9751,77516.0
2019-01-23 12:30:00,39.23,39.28,39.23,39.24,22748.0,36.9657,37.0128,36.9657,36.9751,22748.0
2019-01-23 12:40:00,39.24,39.33,39.23,39.31,51788.0,36.9751,37.0599,36.9657,37.0411,51788.0
2019-01-23 12:50:00,39.3,39.34,39.29,39.33,61068.0,37.0317,37.0694,37.0223,37.0599,61068.0
2019-01-23 13:00:00,39.33,39.34,39.24,39.34,66560.0,37.0599,37.0694,36.9751,37.0694,66560.0
2019-01-23 13:10:00,39.32,39.38,39.29,39.35,100852.0,37.0505,37.1071,37.0223,37.0788,100852.0
2019-01-23 13:20:00,39.35,39.37,39.33,39.33,22156.0,37.0788,37.0976,37.0599,37.0599,22156.0
2019-01-23 13:30:00,39.33,39.39,39.33,39.37,58580.0,37.0599,37.1165,37.0599,37.0976,58580.0
2019-01-23 13:40:00,39.37,39.39,39.34,39.38,35436.0,37.0976,37.1165,37.0694,37.1071,35436.0
2019-01-23 13:50:00,39.37,39.39,39.35,39.38,183940.0,37.0976,37.1165,37.0788,37.1071,183940.0
2019-01-23 14:00:00,39.38,39.45,39.37,39.43,69892.0,37.1071,37.173,37.0976,37.1542,69892.0
2019-01-23 14:10:00,39.38,39.38,39.35,39.35,7880.0,37.1071,37.1071,37.0788,37.0788,7880.0
2019-01-23 14:20:00,39.36,39.43,39.35,39.42,124748.0,37.0882,37.1542,37.0788,37.1448,124748.0
2019-01-23 14:30:00,39.42,39.43,39.35,39.39,259196.0,37.1448,37.1542,37.0788,37.1165,259196.0
2019-01-23 14:40:00,39.38,39.38,39.3,39.32,142212.0,37.1071,37.1071,37.0317,37.0505,142212.0
2019-01-23 14:50:00,39.33,39.38,39.33,39.35,51260.0,37.0599,37.1071,37.0599,37.0788,51260.0
2019-01-23 15:00:00,39.37,39.43,39.35,39.37,117180.0,37.0976,37.1542,37.0788,37.0976,117180.0
2019-01-23 15:10:00,39.37,39.47,39.37,39.45,88592.0,37.0976,37.1919,37.0976,37.173,88592.0
2019-01-23 15:20:00,39.46,39.51,39.45,39.5,160424.0,37.1824,37.2296,37.173,37.2201,160424.0
2019-01-23 15:30:00,39.49,39.49,39.46,39.47,38308.0,37.2107,37.2107,37.1824,37.1919,38308.0
2019-01-23 15:40:00,39.48,39.51,39.47,39.51,138940.0,37.2013,37.2296,37.1919,37.2296,138940.0
2019-01-23 15:50:00,39.5,39.54,39.45,39.52,307588.0,37.2201,37.2578,37.173,37.239,307588.0
2019-01-24 09:30:00,39.54,39.56,39.43,39.44,199112.0,37.2578,37.2767,37.1542,37.1636,199112.0
2019-01-24 09:40:00,39.45,39.55,39.39,39.49,92124.0,37.173,37.2673,37.1165,37.2107,92124.0
2019-01-24 09:50:00,39.49,39.54,39.45,39.46,74992.0,37.2107,37.2578,37.173,37.1824,74992.0
2019-01-24 10:00:00,39.45,39.5,39.41,39.5,73372.0,37.173,37.2201,37.1353,37.2201,73372.0
2019-01-24 10:10:00,39.49,39.6,39.49,39.58,39348.0,37.2107,37.3144,37.2107,37.2955,39348.0
2019-01-24 10:20:00,39.58,39.63,39.56,39.61,93192.0,37.2955,37.3426,37.2767,37.3238,93192.0
2019-01-24 10:30:00,39.61,39.63,39.53,39.56,33084.0,37.3238,37.3426,37.2484,37.2767,33084.0
2019-01-24 10:40:00,39.56,39.57,39.48,39.48,73568.0,37.2767,37.2861,37.2013,37.2013,73568.0
2019-01-24 10:50:00,39.48,39.5,39.46,39.48,65336.0,37.2013,37.2201,37.1824,37.2013,65336.0
2019-01-24 11:00:00,39.48,39.52,39.47,39.49,31456.0,37.2013,37.239,37.1919,37.2107,31456.0
2019-01-24 11:10:00,39.49,39.51,39.38,39.39,40248.0,37.2107,37.2296,37.1071,37.1165,40248.0
2019-01-24 11:20:00,39.38,39.45,39.37,39.44,44160.0,37.1071,37.173,37.0976,37.1636,44160.0
2019-01-24 11:30:00,39.43,39.51,39.4,39.51,116564.0,37.1542,37.2296,37.1259,37.2296,116564.0
2019-01-24 11:40:00,39.51,39.57,39.5,39.55,65052.0,37.2296,37.2861,37.2201,37.2673,65052.0
2019-01-24 11:50:00,39.53,39.56,39.51,39.55,36204.0,37.2484,37.2767,37.2296,37.2673,36204.0
2019-01-24 12:00:00,39.55,39.55,39.49,39.51,34956.0,37.2673,37.2673,37.2107,37.2296,34956.0
2019-01-24 12:10:00,39.51,39.51,39.48,39.5,23596.0,37.2296,37.2296,37.2013,37.2201,23596.0
2019-01-24 12:20:00,39.5,39.51,39.47,39.48,101408.0,37.2201,37.2296,37.1919,37.2013,101408.0
2019-01-24 12:30:00,39.47,39.5,39.43,39.45,42224.0,37.1919,37.2201,37.1542,37.173,42224.0
2019-01-24 12:40:00,39.45,39.46,39.44,39.45,29984.0,37.173,37.1824,37.1636,37.173,29984.0
2019-01-24 12:50:00,39.43,39.43,39.39,39.4,41880.0,37.1542,37.1542,37.1165,37.1259,41880.0
2019-01-24 13:00:00,39.41,39.42,39.37,39.38,24556.0,37.1353,37.1448,37.0976,37.1071,24556.0
2019-01-24 13:10:00,39.35,39.35,39.3,39.34,76360.0,37.0788,37.0788,37.0317,37.0694,76360.0
2019-01-24 13:20:00,39.34,39.37,39.32,39.36,114556.0,37.0694,37.0976,37.0505,37.0882,114556.0
2019-01-24 13:30:00,39.35,39.4,39.35,39.38,50064.0,37.0788,37.1259,37.0788,37.1071,50064.0
2019-01-24 13:40:00,39.4,39.4,39.34,39.38,59016.0,37.1259,37.1259,37.0694,37.1071,59016.0
2019-01-24 13:50:00,39.4,39.43,39.38,39.42,27180.0,37.1259,37.1542,37.1071,37.1448,27180.0
2019-01-24 14:00:00,39.42,39.45,39.38,39.43,100208.0,37.1448,37.173,37.1071,37.1542,100208.0
2019-01-24 14:10:00,39.43,39.44,39.4,39.41,51120.0,37.1542,37.1636,37.1259,37.1353,51120.0
2019-01-24 14:20:00,39.42,39.44,39.41,39.43,53044.0,37.1448,37.1636,37.1353,37.1542,53044.0
2019-01-24 14:30:00,39.41,39.49,39.41,39.49,55604.0,37.1353,37.2107,37.1353,37.2107,55604.0
2019-01-24 14:40:00,39.48,39.48,39.44,39.45,51996.0,37.2013,37.2013,37.1636,37.173,51996.0
2019-01-24 14:50:00,39.45,39.47,39.44,39.47,115488.0,37.173,37.1919,37.1636,37.1919,115488.0
2019-01-24 15:00:00,39.46,39.51,39.45,39.5,84020.0,37.1824,37.2296,37.173,37.2201,84020.0
2019-01-24 15:10:00,39.49,39.54,39.48,39.5,95420.0,37.2107,37.2578,37.2013,37.2201,95420.0
2019-01-24 15:20:00,39.51,39.51,39.5,39.51,120860.0,37.2296,37.2296,37.2201,37.2296,120860.0
2019-01-24 15:30:00,39.5,39.5,39.48,39.48,66776.0,37.2201,37.2201,37.2013,37.2013,66776.0
2019-01-24 15:40:00,39.48,39.51,39.48,39.49,51628.0,37.2013,37.2296,37.2013,37.2107,51628.0
2019-01-24 15:50:00,39.51,39.57,39.5,39.54,405548.0,37.2296,37.2861,37.2201,37.2578,405548.0
2019-01-25 09:30:00,39.84,39.84,39.72,39.74,175184.0,37.5405,37.5405,37.4274,37.4463,175184.0
2019-01-25 09:40:00,39.75,39.77,39.71,39.75,31464.0,37.4557,37.4746,37.418,37.4557,31464.0
2019-01-25 09:50:00,39.76,39.79,39.73,39.79,43064.0,37.4651,37.4934,37.4369,37.4934,43064.0
2019-01-25 10:00:00,39.79,39.84,39.79,39.84,52928.0,37.4934,37.5405,37.4934,37.5405,52928.0
2019-01-25 10:10:00,39.84,39.87,39.84,39.85,37556.0,37.5405,37.5688,37.5405,37.5499,37556.0
2019-01-25 10:20:00,39.83,39.87,39.82,39.86,21556.0,37.5311,37.5688,37.5217,37.5594,21556.0
2019-01-25 10:30:00,39.86,39.91,39.81,39.91,153272.0,37.5594,37.6065,37.5122,37.6065,153272.0
2019-01-25 10:40:00,39.91,39.92,39.89,39.9,47120.0,37.6065,37.6159,37.5876,37.5971,47120.0
2019-01-25 10:50:00,39.9,39.9,39.87,39.89,24512.0,37.5971,37.5971,37.5688,37.5876,24512.0
2019-01-25 11:00:00,39.89,39.91,39.87,39.91,30844.0,37.5876,37.6065,37.5688,37.6065,30844.0
2019-01-25 11:10:00,39.91,39.91,39.87,39.88,38636.0,37.6065,37.6065,37.5688,37.5782,38636.0
2019-01-25 11:20:00,39.88,39.88,39.83,39.85,44596.0,37.5782,37.5782,37.5311,37.5499,44596.0
2019-01-25 11:30:00,39.86,39.87,39.85,39.85,38608.0,37.5594,37.5688,37.5499,37.5499,38608.0
2019-01-25 11:40:00,39.85,39.9,39.85,39.89,51116.0,37.5499,37.5971,37.5499,37.5876,51116.0
2019-01-25 11:50:00,39.89,39.92,39.88,39.91,43648.0,37.5876,37.6159,37.5782,37.6065,43648.0
2019-01-25 12:00:00,39.89,39.9,39.88,39.88,76668.0,37.5876,37.5971,37.5782,37.5782,76668.0
2019-01-25 12:10:00,39.88,39.89,39.86,39.88,29892.0,37.5782,37.5876,37.5594,37.5782,29892.0
2019-01-25 12:20:00,39.87,39.94,39.87,39.92,47704.0,37.5688,37.6347,37.5688,37.6159,47704.0
2019-01-25 12:30:00,39.91,39.93,39.89,39.93,61828.0,37.6065,37.6253,37.5876,37.6253,61828.0
2019-01-25 12:40:00,39.94,39.94,39.8,39.82,186636.0,37.6347,37.6347,37.5028,37.5217,186636.0
2019-01-25 12:50:00,39.82,39.84,39.78,39.83,32692.0,37.5217,37.5405,37.484,37.5311,32692.0
2019-01-25 13:00:00,39.83,39.85,39.83,39.84,35764.0,37.5311,37.5499,37.5311,37.5405,35764.0
2019-01-25 13:10:00,39.83,39.85,39.82,39.82,23548.0,37.5311,37.5499,37.5217,37.5217,23548.0
2019-01-25 13:20:00,39.84,39.88,39.82,39.87,79520.0,37.5405,37.5782,37.5217,37.5688,79520.0
2019-01-25 13:30:00,39.86,39.87,39.82,39.84,44736.0,37.5594,37.5688,37.5217,37.5405,44736.0
2019-01-25 13:40:00,39.85,39.88,39.85,39.87,37256.0,37.5499,37.5782,37.5499,37.5688,37256.0
2019-01-25 13:50:00,39.86,39.87,39.85,39.87,36456.0,37.5594,37.5688,37.5499,37.5688,36456.0
2019-01-25 14:00:00,39.87,39.87,39.84,39.87,63208.0,37.5688,37.5688,37.5405,37.5688,63208.0
2019-01-25 14:10:00,39.87,39.88,39.82,39.84,76364.0,37.5688,37.5782,37.5217,37.5405,76364.0
2019-01-25 14:20:00,39.84,39.84,39.75,39.76,167168.0,37.5405,37.5405,37.4557,37.4651,167168.0
2019-01-25 14:30:00,39.78,39.8,39.76,39.79,158776.0,37.484,37.5028,37.4651,37.4934,158776.0
2019-01-25 14:40:00,39.8,39.83,39.79,39.81,93380.0,37.5028,37.5311,37.4934,37.5122,93380.0
2019-01-25 14:50:00,39.81,39.85,39.79,39.82,128092.0,37.5122,37.5499,37.4934,37.5217,128092.0
2019-01-25 15:00:00,39.82,39.83,39.79,39.8,106644.0,37.5217,37.5311,37.4934,37.5028,106644.0
2019-01-25 15:10:00,39.81,39.83,39.8,39.83,109064.0,37.5122,37.5311,37.5028,37.5311,109064.0
2019-01-25 15:20:00,39.82,39.82,39.76,39.77,68608.0,37.5217,37.5217,37.4651,37.4746,68608.0
2019-01-25 15:30:00,39.77,39.78,39.72,39.78,392096.0,37.4746,37.484,37.4274,37.484,392096.0
2019-01-25 15:40:00,39.78,39.82,39.77,39.8,191784.0,37.484,37.5217,37.4746,37.5028,191784.0
2019-01-25 15:50:00,39.8,39.82,39.76,39.81,436664.0,37.5028,37.5217,37.4651,37.5122,436664.0
2019-01-28 09:30:00,39.45,39.47,39.31,39.31,232500.0,37.173,37.1919,37.0411,37.0411,232500.0
2019-01-28 09:40:00,39.3,39.35,39.28,39.3,80132.0,37.0317,37.0788,37.0128,37.0317,80132.0
2019-01-28 09:50:00,39.25,39.3,39.21,39.28,110144.0,36.9846,37.0317,36.9469,37.0128,110144.0
2019-01-28 10:00:00,39.27,39.3,39.2,39.29,223828.0,37.0034,37.0317,36.9375,37.0223,223828.0
2019-01-28 10:10:00,39.28,39.31,39.24,39.31,79888.0,37.0128,37.0411,36.9751,37.0411,79888.0
2019-01-28 10:20:00,39.31,39.36,39.31,39.35,63920.0,37.0411,37.0882,37.0411,37.0788,63920.0
2019-01-28 10:30:00,39.35,39.36,39.29,39.29,32560.0,37.0788,37.0882,37.0223,37.0223,32560.0
2019-01-28 10:40:00,39.31,39.37,39.3,39.3,35744.0,37.0411,37.0976,37.0317,37.0317,35744.0
2019-01-28 10:50:00,39.3,39.31,39.26,39.27,49160.0,37.0317,37.0411,36.994,37.0034,49160.0
2019-01-28 11:00:00,39.24,39.27,39.21,39.26,22576.0,36.9751,37.0034,36.9469,36.994,22576.0
2019-01-28 11:10:00,39.27,39.32,39.27,39.29,40400.0,37.0034,37.0505,37.0034,37.0223,40400.0
2019-01-28 11:20:00,39.32,39.33,39.27,39.31,69372.0,37.0505,37.0599,37.0034,37.0411,69372.0
2019-01-28 11:30:00,39.32,39.34,39.27,39.27,90372.0,37.0505,37.0694,37.0034,37.0034,90372.0
2019-01-28 11:40:00,39.25,39.25,39.17,39.2,199704.0,36.9846,36.9846,36.9092,36.9375,199704.0
2019-01-28 11:50:00,39.2,39.22,39.17,39.19,151356.0,36.9375,36.9563,36.9092,36.928,151356.0
2019-01-28 12:00:00,39.17,39.2,39.13,39.2,21556.0,36.9092,36.9375,36.8715,36.9375,21556.0
2019-01-28 12:10:00,39.2,39.24,39.2,39.22,6604.0,36.9375,36.9751,36.9375,36.9563,6604.0
2019-01-28 12:20:00,39.22,39.26,39.21,39.26,30252.0,36.9563,36.994,36.9469,36.994,30252.0
2019-01-28 12:30:00,39.26,39.26,39.22,39.26,18112.0,36.994,36.994,36.9563,36.994,18112.0
2019-01-28 12:40:00,39.26,39.28,39.26,39.27,18140.0,36.994,37.0128,36.994,37.0034,18140.0
2019-01-28 12:50:00,39.27,39.28,39.22,39.22,48420.0,37.0034,37.0128,36.9563,36.9563,48420.0
2019-01-28 13:00:00,39.21,39.24,39.2,39.23,164152.0,36.9469,36.9751,36.9375,36.9657,164152.0
2019-01-28 13:10:00,39.25,39.27,39.24,39.26,148460.0,36.9846,37.0034,36.9751,36.994,148460.0
2019-01-28 13:20:00,39.26,39.32,39.25,39.28,176184.0,36.994,37.0505,36.9846,37.0128,176184.0
2019-01-28 13:30:00,39.28,39.33,39.28,39.31,73540.0,37.0128,37.0599,37.0128,37.0411,73540.0
2019-01-28 13:40:00,39.32,39.34,39.31,39.34,25576.0,37.0505,37.0694,37.0411,37.0694,25576.0
2019-01-28 13:50:00,39.35,39.37,39.32,39.32,94184.0,37.0788,37.0976,37.0505,37.0505,94184.0
2019-01-28 14:00:00,39.33,39.34,39.28,39.3,37384.0,37.0599,37.0694,37.0128,37.0317,37384.0
2019-01-28 14:10:00,39.29,39.3,39.27,39.29,58440.0,37.0223,37.0317,37.0034,37.0223,58440.0
2019-01-28 14:20:00,39.29,39.31,39.26,39.27,53192.0,37.0223,37.0411,36.994,37.0034,53192.0
2019-01-28 14:30:00,39.28,39.31,39.28,39.31,46472.0,37.0128,37.0411,37.0128,37.0411,46472.0
2019-01-28 14:40:00,39.31,39.35,39.28,39.35,105720.0,37.0411,37.0788,37.0128,37.0788,105720.0
2019-01-28 14:50:00,39.35,39.38,39.35,39.36,62344.0,37.0788,37.1071,37.0788,37.0882,62344.0
2019-01-28 15:00:00,39.37,39.38,39.32,39.34,48680.0,37.0976,37.1071,37.0505,37.0694,48680.0
2019-01-28 15:10:00,39.35,39.38,39.34,39.36,34516.0,37.0788,37.1071,37.0694,37.0882,34516.0
2019-01-28 15:20:00,39.37,39.4,39.36,39.36,173352.0,37.0976,37.1259,37.0882,37.0882,173352.0
2019-01-28 15:30:00,39.35,39.37,39.35,39.35,96012.0,37.0788,37.0976,37.0788,37.0788,96012.0
2019-01-28 15:40:00,39.35,39.36,39.32,39.32,189336.0,37.0788,37.0882,37.0505,37.0505,189336.0
2019-01-28 15:50:00,39.32,39.4,39.3,39.4,221364.0,37.0505,37.1259,37.0317,37.1259,221364.0
2019-01-29 09:30:00,39.41,39.43,39.35,39.35,64996.0,37.1353,37.1542,37.0788,37.0788,64996.0
2019-01-29 09:40:00,39.31,39.42,39.31,39.4,91084.0,37.0411,37.1448,37.0411,37.1259,91084.0
2019-01-29 09:50:00,39.39,39.43,39.37,39.38,56148.0,37.1165,37.1542,37.0976,37.1071,56148.0
2019-01-29 10:00:00,39.38,39.43,39.33,39.33,16900.0,37.1071,37.1542,37.0599,37.0599,16900.0
2019-01-29 10:10:00,39.32,39.32,39.26,39.3,181608.0,37.0505,37.0505,36.994,37.0317,181608.0
2019-01-29 10:20:00,39.3,39.37,39.28,39.35,68984.0,37.0317,37.0976,37.0128,37.0788,68984.0
2019-01-29 10:30:00,39.39,39.39,39.31,39.32,52268.0,37.1165,37.1165,37.0411,37.0505,52268.0
2019-01-29 10:40:00,39.32,39.34,39.25,39.26,602932.0,37.0505,37.0694,36.9846,36.994,602932.0
2019-01-29 10:50:00,39.26,39.26,39.1,39.12,70072.0,36.994,36.994,36.8432,36.8621,70072.0
2019-01-29 11:00:00,39.12,39.19,39.1,39.16,80684.0,36.8621,36.928,36.8432,36.8998,80684.0
2019-01-29 11:10:00,39.18,39.2,39.16,39.19,28832.0,36.9186,36.9375,36.8998,36.928,28832.0
2019-01-29 11:20:00,39.19,39.21,39.16,39.18,35696.0,36.928,36.9469,36.8998,36.9186,35696.0
2019-01-29 11:30:00,39.19,39.23,39.19,39.23,137844.0,36.928,36.9657,36.928,36.9657,137844.0
2019-01-29 11:40:00,39.22,39.23,39.21,39.22,53904.0,36.9563,36.9657,36.9469,36.9563,53904.0
2019-01-29 11:50:00,39.22,39.23,39.21,39.23,28812.0,36.9563,36.9657,36.9469,36.9657,28812.0
2019-01-29 12:00:00,39.23,39.24,39.21,39.23,14164.0,36.9657,36.9751,36.9469,36.9657,14164.0
2019-01-29 12:10:00,39.24,39.31,39.24,39.3,150612.0,36.9751,37.0411,36.9751,37.0317,150612.0
2019-01-29 12:20:00,39.3,39.33,39.28,39.28,16212.0,37.0317,37.0599,37.0128,37.0128,16212.0
2019-01-29 12:30:00,39.27,39.27,39.24,39.26,41020.0,37.0034,37.0034,36.9751,36.994,41020.0
2019-01-29 12:40:00,39.27,39.28,39.25,39.25,52784.0,37.0034,37.0128,36.9846,36.9846,52784.0
2019-01-29 12:50:00,39.26,39.29,39.24,39.24,28572.0,36.994,37.0223,36.9751,36.9751,28572.0
2019-01-29 13:00:00,39.24,39.26,39.22,39.24,34608.0,36.9751,36.994,36.9563,36.9751,34608.0
2019-01-29 13:10:00,39.26,39.27,39.23,39.26,40048.0,36.994,37.0034,36.9657,36.994,40048.0
2019-01-29 13:20:00,39.27,39.27,39.24,39.26,18872.0,37.0034,37.0034,36.9751,36.994,18872.0
2019-01-29 13:30:00,39.27,39.27,39.25,39.27,64004.0,37.0034,37.0034,36.9846,37.0034,64004.0
2019-01-29 13:40:00,39.26,39.31,39.26,39.3,32372.0,36.994,37.0411,36.994,37.0317,32372.0
2019-01-29 13:50:00,39.3,39.32,39.28,39.3,88436.0,37.0317,37.0505,37.0128,37.0317,88436.0
2019-01-29 14:00:00,39.3,39.3,39.28,39.29,51300.0,37.0317,37.0317,37.0128,37.0223,51300.0
2019-01-29 14:10:00,39.29,39.29,39.25,39.26,111060.0,37.0223,37.0223,36.9846,36.994,111060.0
2019-01-29 14:20:00,39.25,39.25,39.23,39.23,25848.0,36.9846,36.9846,36.9657,36.9657,25848.0
2019-01-29 14:30:00,39.23,39.26,39.22,39.23,30972.0,36.9657,36.994,36.9563,36.9657,30972.0
2019-01-29 14:40:00,39.23,39.23,39.18,39.19,30048.0,36.9657,36.9657,36.9186,36.928,30048.0
2019-01-29 14:50:00,39.19,39.2,39.16,39.16,43744.0,36.928,36.9375,36.8998,36.8998,43744.0
2019-01-29 15:00:00,39.17,39.2,39.15,39.19,41200.0,36.9092,36.9375,36.8903,36.928,41200.0
2019-01-29 15:10:00,39.2,39.22,39.19,39.22,66624.0,36.9375,36.9563,36.928,36.9563,66624.0
2019-01-29 15:20:00,39.22,39.24,39.22,39.24,64884.0,36.9563,36.9751,36.9563,36.9751,64884.0
2019-01-29 15:30:00,39.24,39.27,39.22,39.23,110276.0,36.9751,37.0034,36.9563,36.9657,110276.0
2019-01-29 15:40:00,39.24,39.26,39.21,39.21,82560.0,36.9751,36.994,36.9469,36.9469,82560.0
2019-01-29 15:50:00,39.21,39.25,39.19,39.25,243508.0,36.9469,36.9846,36.928,36.9846,243508.0
2019-01-30 09:30:00,39.54,39.6,39.52,39.57,124500.0,37.2578,37.3144,37.239,37.2861,124500.0
2019-01-30 09:40:00,39.6,39.6,39.52,39.54,74772.0,37.3144,37.3144,37.239,37.2578,74772.0
2019-01-30 09:50:00,39.54,39.56,39.52,39.53,14520.0,37.2578,37.2767,37.239,37.2484,14520.0
2019-01-30 10:00:00,39.5,39.53,39.48,39.49,50168.0,37.2201,37.2484,37.2013,37.2107,50168.0
2019-01-30 10:10:00,39.49,39.52,39.49,39.49,10756.0,37.2107,37.239,37.2107,37.2107,10756.0
2019-01-30 10:20:00,39.51,39.52,39.51,39.52,4588.0,37.2296,37.239,37.2296,37.239,4588.0
2019-01-30 10:30:00,39.55,39.55,39.51,39.54,24476.0,37.2673,37.2673,37.2296,37.2578,24476.0
2019-01-30 10:40:00,39.55,39.59,39.55,39.56,14624.0,37.2673,37.3049,37.2673,37.2767,14624.0
2019-01-30 10:50:00,39.55,39.55,39.52,39.54,16040.0,37.2673,37.2673,37.239,37.2578,16040.0
2019-01-30 11:00:00,39.54,39.61,39.54,39.58,81480.0,37.2578,37.3238,37.2578,37.2955,81480.0
2019-01-30 11:10:00,39.6,39.63,39.6,39.62,70284.0,37.3144,37.3426,37.3144,37.3332,70284.0
2019-01-30 11:20:00,39.61,39.62,39.6,39.6,20880.0,37.3238,37.3332,37.3144,37.3144,20880.0
2019-01-30 11:30:00,39.6,39.61,39.58,39.6,24440.0,37.3144,37.3238,37.2955,37.3144,24440.0
2019-01-30 11:40:00,39.6,39.65,39.6,39.65,40240.0,37.3144,37.3615,37.3144,37.3615,40240.0
2019-01-30 11:50:00,39.64,39.68,39.64,39.68,14420.0,37.3521,37.3897,37.3521,37.3897,14420.0
2019-01-30 12:00:00,39.69,39.71,39.68,39.7,7488.0,37.3992,37.418,37.3897,37.4086,7488.0
2019-01-30 12:10:00,39.73,39.75,39.72,39.75,15088.0,37.4369,37.4557,37.4274,37.4557,15088.0
2019-01-30 12:20:00,39.76,39.77,39.74,39.74,23348.0,37.4651,37.4746,37.4463,37.4463,23348.0
2019-01-30 12:30:00,39.74,39.74,39.7,39.71,26392.0,37.4463,37.4463,37.4086,37.418,26392.0
2019-01-30 12:40:00,39.71,39.71,39.68,39.69,32280.0,37.418,37.418,37.3897,37.3992,32280.0
2019-01-30 12:50:00,39.7,39.71,39.69,39.69,22016.0,37.4086,37.418,37.3992,37.3992,22016.0
2019-01-30 13:00:00,39.7,39.71,39.69,39.71,14300.0,37.4086,37.418,37.3992,37.418,14300.0
2019-01-30 13:10:00,39.71,39.71,39.69,39.69,59748.0,37.418,37.418,37.3992,37.3992,59748.0
2019-01-30 13:20:00,39.66,39.67,39.66,39.66,23304.0,37.3709,37.3803,37.3709,37.3709,23304.0
2019-01-30 13:30:00,39.66,39.67,39.66,39.67,30064.0,37.3709,37.3803,37.3709,37.3803,30064.0
2019-01-30 13:40:00,39.67,39.67,39.61,39.61,42268.0,37.3803,37.3803,37.3238,37.3238,42268.0
2019-01-30 13:50:00,39.63,39.65,39.62,39.65,34396.0,37.3426,37.3615,37.3332,37.3615,34396.0
2019-01-30 14:00:00,39.62,39.88,39.61,39.84,336716.0,37.3332,37.5782,37.3238,37.5405,336716.0
2019-01-30 14:10:00,39.84,39.95,39.84,39.94,221576.0,37.5405,37.6442,37.5405,37.6347,221576.0
2019-01-30 14:20:00,39.94,40.01,39.91,39.94,322892.0,37.6347,37.7007,37.6065,37.6347,322892.0
2019-01-30 14:30:00,39.95,39.96,39.92,39.95,128616.0,37.6442,37.6536,37.6159,37.6442,128616.0
2019-01-30 14:40:00,39.95,40.02,39.9,40.01,48468.0,37.6442,37.7101,37.5971,37.7007,48468.0
2019-01-30 14:50:00,40.0,40.1,39.98,40.1,132232.0,37.6913,37.7855,37.6724,37.7855,132232.0
2019-01-30 15:00:00,40.1,40.1,39.99,39.99,149364.0,37.7855,37.7855,37.6819,37.6819,149364.0
2019-01-30 15:10:00,39.97,39.98,39.92,39.98,58504.0,37.663,37.6724,37.6159,37.6724,58504.0
2019-01-30 15:20:00,39.99,40.01,39.94,39.96,132864.0,37.6819,37.7007,37.6347,37.6536,132864.0
2019-01-30 15:30:00,39.95,39.98,39.92,39.94,82692.0,37.6442,37.6724,37.6159,37.6347,82692.0
2019-01-30 15:40:00,39.94,39.98,39.91,39.98,98416.0,37.6347,37.6724,37.6065,37.6724,98416.0
2019-01-30 15:50:00,39.97,40.0,39.92,40.0,249700.0,37.663,37.6913,37.6159,37.6913,249700.0
2019-01-31 09:30:00,40.04,40.1,40.02,40.09,170004.0,37.729,37.7855,37.7101,37.7761,170004.0
2019-01-31 09:40:00,40.07,40.12,40.06,40.08,30060.0,37.7572,37.8044,37.7478,37.7667,30060.0
2019-01-31 09:50:00,40.12,40.17,40.12,40.16,3856.0,37.8044,37.8515,37.8044,37.842,3856.0
2019-01-31 10:00:00,40.17,40.22,40.17,40.21,28300.0,37.8515,37.8986,37.8515,37.8892,28300.0
2019-01-31 10:10:00,40.21,40.28,40.2,40.26,22992.0,37.8892,37.9551,37.8797,37.9363,22992.0
2019-01-31 10:20:00,40.29,40.33,40.26,40.31,83720.0,37.9645,38.0022,37.9363,37.9834,83720.0
2019-01-31 10:30:00,40.31,40.35,40.3,40.31,39164.0,37.9834,38.0211,37.974,37.9834,39164.0
2019-01-31 10:40:00,40.33,40.37,40.29,40.29,33320.0,38.0022,38.0399,37.9645,37.9645,33320.0
2019-01-31 10:50:00,40.31,40.32,40.26,40.28,63736.0,37.9834,37.9928,37.9363,37.9551,63736.0
2019-01-31 11:00:00,40.3,40.35,40.29,40.31,27872.0,37.974,38.0211,37.9645,37.9834,27872.0
2019-01-31 11:10:00,40.31,40.36,40.31,40.33,19924.0,37.9834,38.0305,37.9834,38.0022,19924.0
2019-01-31 11:20:00,40.34,40.38,40.33,40.37,105680.0,38.0117,38.0493,38.0022,38.0399,105680.0
2019-01-31 11:30:00,40.37,40.41,40.35,40.41,23644.0,38.0399,38.0776,38.0211,38.0776,23644.0
2019-01-31 11:40:00,40.4,40.47,40.4,40.47,26312.0,38.0682,38.1342,38.0682,38.1342,26312.0
2019-01-31 11:50:00,40.48,40.55,40.47,40.53,27288.0,38.1436,38.2095,38.1342,38.1907,27288.0
2019-01-31 12:00:00,40.51,40.56,40.49,40.53,184808.0,38.1718,38.219,38.153,38.1907,184808.0
2019-01-31 12:10:00,40.52,40.52,40.49,40.51,26684.0,38.1813,38.1813,38.153,38.1718,26684.0
2019-01-31 12:20:00,40.51,40.51,40.46,40.46,39420.0,38.1718,38.1718,38.1247,38.1247,39420.0
2019-01-31 12:30:00,40.47,40.49,40.45,40.49,31052.0,38.1342,38.153,38.1153,38.153,31052.0
2019-01-31 12:40:00,40.49,40.5,40.39,40.43,147992.0,38.153,38.1624,38.0588,38.0965,147992.0
2019-01-31 12:50:00,40.43,40.44,40.41,40.43,25832.0,38.0965,38.1059,38.0776,38.0965,25832.0
2019-01-31 13:00:00,40.41,40.48,40.41,40.46,23924.0,38.0776,38.1436,38.0776,38.1247,23924.0
2019-01-31 13:10:00,40.46,40.48,40.43,40.44,26896.0,38.1247,38.1436,38.0965,38.1059,26896.0
2019-01-31 13:20:00,40.43,40.45,40.4,40.4,76008.0,38.0965,38.1153,38.0682,38.0682,76008.0
2019-01-31 13:30:00,40.41,40.41,40.37,40.4,53272.0,38.0776,38.0776,38.0399,38.0682,53272.0
2019-01-31 13:40:00,40.4,40.42,40.38,40.41,40472.0,38.0682,38.087,38.0493,38.0776,40472.0
2019-01-31 13:50:00,40.41,40.45,40.41,40.45,26840.0,38.0776,38.1153,38.0776,38.1153,26840.0
2019-01-31 14:00:00,40.45,40.48,40.44,40.44,171460.0,38.1153,38.1436,38.1059,38.1059,171460.0
2019-01-31 14:10:00,40.44,40.44,40.4,40.4,18188.0,38.1059,38.1059,38.0682,38.0682,18188.0
2019-01-31 14:20:00,40.42,40.44,40.4,40.41,6364.0,38.087,38.1059,38.0682,38.0776,6364.0
2019-01-31 14:30:00,40.4,40.41,40.38,40.4,21948.0,38.0682,38.0776,38.0493,38.0682,21948.0
2019-01-31 14:40:00,40.4,40.43,40.39,40.43,123104.0,38.0682,38.0965,38.0588,38.0965,123104.0
2019-01-31 14:50:00,40.42,40.46,40.42,40.44,27032.0,38.087,38.1247,38.087,38.1059,27032.0
2019-01-31 15:00:00,40.43,40.43,40.37,40.37,25972.0,38.0965,38.0965,38.0399,38.0399,25972.0
2019-01-31 15:10:00,40.37,40.37,40.31,40.35,66596.0,38.0399,38.0399,37.9834,38.0211,66596.0
2019-01-31 15:20:00,40.35,40.39,40.35,40.38,178564.0,38.0211,38.0588,38.0211,38.0493,178564.0
2019-01-31 15:30:00,40.39,40.42,40.38,40.41,75900.0,38.0588,38.087,38.0493,38.0776,75900.0
2019-01-31 15:40:00,40.41,40.44,40.37,40.42,94336.0,38.0776,38.1059,38.0399,38.087,94336.0
2019-01-31 15:50:00,40.42,40.52,40.42,40.47,650596.0,38.087,38.1813,38.087,38.1342,650596.0
2019-02-01 09:30:00,40.44,40.46,40.38,40.46,88600.0,38.1059,38.1247,38.0493,38.1247,88600.0
2019-02-01 09:40:00,40.49,40.54,40.44,40.44,162496.0,38.153,38.2001,38.1059,38.1059,162496.0
2019-02-01 09:50:00,40.42,40.46,40.39,40.4,116452.0,38.087,38.1247,38.0588,38.0682,116452.0
2019-02-01 10:00:00,40.4,40.58,40.4,40.56,92972.0,38.0682,38.2378,38.0682,38.219,92972.0
2019-02-01 10:10:00,40.57,40.6,40.55,40.59,36504.0,38.2284,38.2566,38.2095,38.2472,36504.0
2019-02-01 10:20:00,40.58,40.63,40.57,40.61,78352.0,38.2378,38.2849,38.2284,38.2661,78352.0
2019-02-01 10:30:00,40.6,40.62,40.55,40.58,158552.0,38.2566,38.2755,38.2095,38.2378,158552.0
2019-02-01 10:40:00,40.57,40.6,40.55,40.56,218732.0,38.2284,38.2566,38.2095,38.219,218732.0
2019-02-01 10:50:00,40.55,40.58,40.49,40.49,74612.0,38.2095,38.2378,38.153,38.153,74612.0
2019-02-01 11:00:00,40.47,40.52,40.43,40.51,88768.0,38.1342,38.1813,38.0965,38.1718,88768.0
2019-02-01 11:10:00,40.51,40.54,40.5,40.51,75476.0,38.1718,38.2001,38.1624,38.1718,75476.0
2019-02-01 11:20:00,40.49,40.55,40.49,40.52,62992.0,38.153,38.2095,38.153,38.1813,62992.0
2019-02-01 11:30:00,40.52,40.54,40.51,40.52,28712.0,38.1813,38.2001,38.1718,38.1813,28712.0
2019-02-01 11:40:00,40.55,40.57,40.53,40.57,21504.0,38.2095,38.2284,38.1907,38.2284,21504.0
2019-02-01 11:50:00,40.57,40.6,40.57,40.6,26340.0,38.2284,38.2566,38.2284,38.2566,26340.0
2019-02-01 12:00:00,40.6,40.6,40.57,40.57,30624.0,38.2566,38.2566,38.2284,38.2284,30624.0
2019-02-01 12:10:00,40.58,40.58,40.55,40.55,17408.0,38.2378,38.2378,38.2095,38.2095,17408.0
2019-02-01 12:20:00,40.52,40.53,40.47,40.49,45928.0,38.1813,38.1907,38.1342,38.153,45928.0
2019-02-01 12:30:00,40.49,40.51,40.46,40.46,45132.0,38.153,38.1718,38.1247,38.1247,45132.0
2019-02-01 12:40:00,40.47,40.52,40.47,40.5,76480.0,38.1342,38.1813,38.1342,38.1624,76480.0
2019-02-01 12:50:00,40.51,40.51,40.48,40.49,15840.0,38.1718,38.1718,38.1436,38.153,15840.0
2019-02-01 13:00:00,40.49,40.51,40.47,40.51,21808.0,38.153,38.1718,38.1342,38.1718,21808.0
2019-02-01 13:10:00,40.51,40.51,40.45,40.45,93832.0,38.1718,38.1718,38.1153,38.1153,93832.0
2019-02-01 13:20:00,40.46,40.47,40.43,40.47,15456.0,38.1247,38.1342,38.0965,38.1342,15456.0
2019-02-01 13:30:00,40.47,40.49,40.46,40.48,30796.0,38.1342,38.153,38.1247,38.1436,30796.0
2019-02-01 13:40:00,40.48,40.48,40.4,40.43,147144.0,38.1436,38.1436,38.0682,38.0965,147144.0
2019-02-01 13:50:00,40.43,40.45,40.42,40.45,29996.0,38.0965,38.1153,38.087,38.1153,29996.0
2019-02-01 14:00:00,40.43,40.44,40.37,40.4,46284.0,38.0965,38.1059,38.0399,38.0682,46284.0
2019-02-01 14:10:00,40.38,40.41,40.35,40.35,118696.0,38.0493,38.0776,38.0211,38.0211,118696.0
2019-02-01 14:20:00,40.35,40.38,40.35,40.37,48800.0,38.0211,38.0493,38.0211,38.0399,48800.0
2019-02-01 14:30:00,40.38,40.42,40.38,40.41,86204.0,38.0493,38.087,38.0493,38.0776,86204.0
2019-02-01 14:40:00,40.41,40.42,40.38,40.38,49212.0,38.0776,38.087,38.0493,38.0493,49212.0
2019-02-01 14:50:00,40.39,40.39,40.34,40.35,69180.0,38.0588,38.0588,38.0117,38.0211,69180.0
2019-02-01 15:00:00,40.35,40.37,40.33,40.33,174916.0,38.0211,38.0399,38.0022,38.0022,174916.0
2019-02-01 15:10:00,40.34,40.4,40.33,40.38,149216.0,38.0117,38.0682,38.0022,38.0493,149216.0
2019-02-01 15:20:00,40.38,40.4,40.35,40.4,239444.0,38.0493,38.0682,38.0211,38.0682,239444.0
2019-02-01 15:30:00,40.39,40.45,40.39,40.45,88192.0,38.0588,38.1153,38.0588,38.1153,88192.0
2019-02-01 15:40:00,40.44,40.45,40.42,40.42,48804.0,38.1059,38.1153,38.087,38.087,48804.0
2019-02-01 15:50:00,40.42,40.47,40.4,40.45,280344.0,38.087,38.1342,38.0682,38.1153,280344.0
2019-02-04 09:30:00,40.44,40.48,40.41,40.41,101288.0,38.1059,38.1436,38.0776,38.0776,101288.0
2019-02-04 09:40:00,40.41,40.5,40.41,40.5,86184.0,38.0776,38.1624,38.0776,38.1624,86184.0
2019-02-04 09:50:00,40.51,40.52,40.48,40.48,56000.0,38.1718,38.1813,38.1436,38.1436,56000.0
2019-02-04 10:00:00,40.46,40.46,40.39,40.42,214000.0,38.1247,38.1247,38.0588,38.087,214000.0
2019-02-04 10:10:00,40.42,40.51,40.42,40.49,63020.0,38.087,38.1718,38.087,38.153,63020.0
2019-02-04 10:20:00,40.49,40.51,40.44,40.46,121516.0,38.153,38.1718,38.1059,38.1247,121516.0
2019-02-04 10:30:00,40.47,40.52,40.47,40.51,55136.0,38.1342,38.1813,38.1342,38.1718,55136.0
2019-02-04 10:40:00,40.5,40.55,40.5,40.54,42752.0,38.1624,38.2095,38.1624,38.2001,42752.0
2019-02-04 10:50:00,40.54,40.55,40.52,40.53,29036.0,38.2001,38.2095,38.1813,38.1907,29036.0
2019-02-04 11:00:00,40.56,40.59,40.56,40.58,100616.0,38.219,38.2472,38.219,38.2378,100616.0
2019-02-04 11:10:00,40.58,40.6,40.57,40.6,41744.0,38.2378,38.2566,38.2284,38.2566,41744.0
2019-02-04 11:20:00,40.6,40.61,40.59,40.6,37772.0,38.2566,38.2661,38.2472,38.2566,37772.0
2019-02-04 11:30:00,40.6,40.63,40.58,40.58,72852.0,38.2566,38.2849,38.2378,38.2378,72852.0
2019-02-04 11:40:00,40.59,40.63,40.58,40.63,10216.0,38.2472,38.2849,38.2378,38.2849,10216.0
2019-02-04 11:50:00,40.63,40.63,40.61,40.63,75440.0,38.2849,38.2849,38.2661,38.2849,75440.0
2019-02-04 12:00:00,40.64,40.64,40.62,40.63,33364.0,38.2943,38.2943,38.2755,38.2849,33364.0
2019-02-04 12:10:00,40.64,40.65,40.63,40.65,24816.0,38.2943,38.3038,38.2849,38.3038,24816.0
2019-02-04 12:20:00,40.65,40.65,40.62,40.62,47808.0,38.3038,38.3038,38.2755,38.2755,47808.0
2019-02-04 12:30:00,40.62,40.63,40.62,40.62,19992.0,38.2755,38.2849,38.2755,38.2755,19992.0
2019-02-04 12:40:00,40.63,40.63,40.6,40.61,22312.0,38.2849,38.2849,38.2566,38.2661,22312.0
2019-02-04 12:50:00,40.62,40.65,40.62,40.63,20124.0,38.2755,38.3038,38.2755,38.2849,20124.0
2019-02-04 13:00:00,40.65,40.66,40.64,40.64,25136.0,38.3038,38.3132,38.2943,38.2943,25136.0
2019-02-04 13:10:00,40.64,40.65,40.64,40.65,12908.0,38.2943,38.3038,38.2943,38.3038,12908.0
2019-02-04 13:20:00,40.66,40.66,40.63,40.63,20336.0,38.3132,38.3132,38.2849,38.2849,20336.0
2019-02-04 13:30:00,40.63,40.65,40.63,40.65,45852.0,38.2849,38.3038,38.2849,38.3038,45852.0
2019-02-04 13:40:00,40.65,40.69,40.65,40.68,106768.0,38.3038,38.3415,38.3038,38.332,106768.0
2019-02-04 13:50:00,40.68,40.69,40.68,40.69,18912.0,38.332,38.3415,38.332,38.3415,18912.0
2019-02-04 14:00:00,40.69,40.71,40.69,40.71,30912.0,38.3415,38.3603,38.3415,38.3603,30912.0
2019-02-04 14:10:00,40.72,40.72,40.7,40.7,21636.0,38.3697,38.3697,38.3509,38.3509,21636.0
2019-02-04 14:20:00,40.7,40.71,40.69,40.7,27272.0,38.3509,38.3603,38.3415,38.3509,27272.0
2019-02-04 14:30:00,40.7,40.71,40.69,40.69,33396.0,38.3509,38.3603,38.3415,38.3415,33396.0
2019-02-04 14:40:00,40.7,40.7,40.67,40.68,75628.0,38.3509,38.3509,38.3226,38.332,75628.0
2019-02-04 14:50:00,40.68,40.7,40.68,40.7,53636.0,38.332,38.3509,38.332,38.3509,53636.0
2019-02-04 15:00:00,40.7,40.71,40.67,40.7,49776.0,38.3509,38.3603,38.3226,38.3509,49776.0
2019-02-04 15:10:00,40.7,40.72,40.7,40.71,42784.0,38.3509,38.3697,38.3509,38.3603,42784.0
2019-02-04 15:20:00,40.71,40.72,40.69,40.69,78496.0,38.3603,38.3697,38.3415,38.3415,78496.0
2019-02-04 15:30:00,40.69,40.69,40.65,40.67,73380.0,38.3415,38.3415,38.3038,38.3226,73380.0
2019-02-04 15:40:00,40.67,40.7,40.67,40.7,50752.0,38.3226,38.3509,38.3226,38.3509,50752.0
2019-02-04 15:50:00,40.7,40.78,40.69,40.78,248188.0,38.3509,38.4263,38.3415,38.4263,248188.0
2019-02-05 09:30:00,40.85,40.95,40.83,40.92,94396.0,38.4922,38.5864,38.4734,38.5582,94396.0
2019-02-05 09:40:00,40.93,40.96,40.92,40.94,71412.0,38.5676,38.5959,38.5582,38.577,71412.0
2019-02-05 09:50:00,40.94,40.96,40.93,40.93,70180.0,38.577,38.5959,38.5676,38.5676,70180.0
2019-02-05 10:00:00,40.93,40.97,40.91,40.91,42004.0,38.5676,38.6053,38.5488,38.5488,42004.0
2019-02-05 10:10:00,40.91,40.96,40.89,40.95,54776.0,38.5488,38.5959,38.5299,38.5864,54776.0
2019-02-05 10:20:00,40.97,40.97,40.93,40.97,92168.0,38.6053,38.6053,38.5676,38.6053,92168.0
2019-02-05 10:30:00,40.98,41.0,40.97,40.98,34804.0,38.6147,38.6336,38.6053,38.6147,34804.0
2019-02-05 10:40:00,40.99,41.02,40.98,41.0,39340.0,38.6241,38.6524,38.6147,38.6336,39340.0
2019-02-05 10:50:00,41.01,41.01,40.99,41.0,58892.0,38.643,38.643,38.6241,38.6336,58892.0
2019-02-05 11:00:00,40.99,41.02,40.97,40.97,56640.0,38.6241,38.6524,38.6053,38.6053,56640.0
2019-02-05 11:10:00,40.97,40.98,40.93,40.95,27076.0,38.6053,38.6147,38.5676,38.5864,27076.0
2019-02-05 11:20:00,40.95,40.95,40.92,40.93,49400.0,38.5864,38.5864,38.5582,38.5676,49400.0
2019-02-05 11:30:00,40.93,40.96,40.92,40.96,37188.0,38.5676,38.5959,38.5582,38.5959,37188.0
2019-02-05 11:40:00,40.96,40.98,40.94,40.94,35956.0,38.5959,38.6147,38.577,38.577,35956.0
2019-02-05 11:50:00,40.95,40.99,40.94,40.98,29672.0,38.5864,38.6241,38.577,38.6147,29672.0
2019-02-05 12:00:00,40.98,40.99,40.95,40.96,40184.0,38.6147,38.6241,38.5864,38.5959,40184.0
2019-02-05 12:10:00,40.94,40.96,40.92,40.92,41080.0,38.577,38.5959,38.5582,38.5582,41080.0
2019-02-05 12:20:00,40.91,40.92,40.89,40.91,20032.0,38.5488,38.5582,38.5299,38.5488,20032.0
2019-02-05 12:30:00,40.91,40.92,40.89,40.92,27556.0,38.5488,38.5582,38.5299,38.5582,27556.0
2019-02-05 12:40:00,40.91,40.92,40.89,40.89,18924.0,38.5488,38.5582,38.5299,38.5299,18924.0
2019-02-05 12:50:00,40.9,40.91,40.83,40.84,49844.0,38.5393,38.5488,38.4734,38.4828,49844.0
2019-02-05 13:00:00,40.84,40.87,40.83,40.83,54244.0,38.4828,38.5111,38.4734,38.4734,54244.0
2019-02-05 13:10:00,40.84,40.86,40.84,40.85,81956.0,38.4828,38.5016,38.4828,38.4922,81956.0
2019-02-05 13:20:00,40.87,40.89,40.86,40.89,37448.0,38.5111,38.5299,38.5016,38.5299,37448.0
2019-02-05 13:30:00,40.89,40.9,40.86,40.89,233492.0,38.5299,38.5393,38.5016,38.5299,233492.0
2019-02-05 13:40:00,40.89,40.9,40.87,40.9,69252.0,38.5299,38.5393,38.5111,38.5393,69252.0
2019-02-05 13:50:00,40.9,40.91,40.88,40.91,39220.0,38.5393,38.5488,38.5205,38.5488,39220.0
2019-02-05 14:00:00,40.91,40.99,40.91,40.99,93376.0,38.5488,38.6241,38.5488,38.6241,93376.0
2019-02-05 14:10:00,40.98,41.0,40.98,40.98,98112.0,38.6147,38.6336,38.6147,38.6147,98112.0
2019-02-05 14:20:00,40.98,40.99,40.97,40.97,45544.0,38.6147,38.6241,38.6053,38.6053,45544.0
2019-02-05 14:30:00,40.98,40.99,40.97,40.98,101528.0,38.6147,38.6241,38.6053,38.6147,101528.0
2019-02-05 14:40:00,40.97,40.99,40.95,40.99,84060.0,38.6053,38.6241,38.5864,38.6241,84060.0
2019-02-05 14:50:00,40.99,41.0,40.97,40.99,41000.0,38.6241,38.6336,38.6053,38.6241,41000.0
2019-02-05 15:00:00,40.99,41.02,40.99,41.02,67016.0,38.6241,38.6524,38.6241,38.6524,67016.0
2019-02-05 15:10:00,41.01,41.02,40.98,41.02,121956.0,38.643,38.6524,38.6147,38.6524,121956.0
2019-02-05 15:20:00,41.01,41.04,41.01,41.04,107516.0,38.643,38.6713,38.643,38.6713,107516.0
2019-02-05 15:30:00,41.04,41.05,41.02,41.05,340212.0,38.6713,38.6807,38.6524,38.6807,340212.0
2019-02-05 15:40:00,41.04,41.06,41.0,41.02,136424.0,38.6713,38.6901,38.6336,38.6524,136424.0
2019-02-05 15:50:00,41.01,41.03,40.99,41.01,488320.0,38.643,38.6618,38.6241,38.643,488320.0
2019-02-06 09:30:00,40.98,41.02,40.93,40.93,60196.0,38.6147,38.6524,38.5676,38.5676,60196.0
2019-02-06 09:40:00,40.93,40.98,40.93,40.98,24252.0,38.5676,38.6147,38.5676,38.6147,24252.0
2019-02-06 09:50:00,41.0,41.0,40.92,40.92,6536.0,38.6336,38.6336,38.5582,38.5582,6536.0
2019-02-06 10:00:00,40.9,40.9,40.84,40.84,29932.0,38.5393,38.5393,38.4828,38.4828,29932.0
2019-02-06 10:10:00,40.84,40.84,40.76,40.79,63736.0,38.4828,38.4828,38.4074,38.4357,63736.0
2019-02-06 10:20:00,40.78,40.83,40.75,40.81,25612.0,38.4263,38.4734,38.398,38.4545,25612.0
2019-02-06 10:30:00,40.82,40.89,40.81,40.88,35532.0,38.4639,38.5299,38.4545,38.5205,35532.0
2019-02-06 10:40:00,40.9,40.93,40.89,40.92,25776.0,38.5393,38.5676,38.5299,38.5582,25776.0
2019-02-06 10:50:00,40.92,40.96,40.92,40.94,32628.0,38.5582,38.5959,38.5582,38.577,32628.0
2019-02-06 11:00:00,40.95,40.97,40.91,40.97,26840.0,38.5864,38.6053,38.5488,38.6053,26840.0
2019-02-06 11:10:00,40.96,40.96,40.93,40.93,25848.0,38.5959,38.5959,38.5676,38.5676,25848.0
2019-02-06 11:20:00,40.95,40.95,40.85,40.9,184636.0,38.5864,38.5864,38.4922,38.5393,184636.0
2019-02-06 11:30:00,40.9,40.92,40.88,40.91,94244.0,38.5393,38.5582,38.5205,38.5488,94244.0
2019-02-06 11:40:00,40.92,40.92,40.88,40.89,132340.0,38.5582,38.5582,38.5205,38.5299,132340.0
2019-02-06 11:50:00,40.88,40.9,40.85,40.86,60200.0,38.5205,38.5393,38.4922,38.5016,60200.0
2019-02-06 12:00:00,40.86,40.88,40.83,40.83,53336.0,38.5016,38.5205,38.4734,38.4734,53336.0
2019-02-06 12:10:00,40.83,40.86,40.82,40.85,37812.0,38.4734,38.5016,38.4639,38.4922,37812.0
2019-02-06 12:20:00,40.86,40.89,40.86,40.87,45012.0,38.5016,38.5299,38.5016,38.5111,45012.0
2019-02-06 12:30:00,40.88,40.9,40.88,40.89,16620.0,38.5205,38.5393,38.5205,38.5299,16620.0
2019-02-06 12:40:00,40.91,40.91,40.86,40.88,37684.0,38.5488,38.5488,38.5016,38.5205,37684.0
2019-02-06 12:50:00,40.88,40.9,40.88,40.9,20460.0,38.5205,38.5393,38.5205,38.5393,20460.0
2019-02-06 13:00:00,40.9,40.92,40.89,40.9,45056.0,38.5393,38.5582,38.5299,38.5393,45056.0
2019-02-06 13:10:00,40.89,40.93,40.89,40.92,34096.0,38.5299,38.5676,38.5299,38.5582,34096.0
2019-02-06 13:20:00,40.92,40.93,40.9,40.91,68356.0,38.5582,38.5676,38.5393,38.5488,68356.0
2019-02-06 13:30:00,40.92,40.93,40.9,40.93,29024.0,38.5582,38.5676,38.5393,38.5676,29024.0
2019-02-06 13:40:00,40.93,40.93,40.91,40.91,76996.0,38.5676,38.5676,38.5488,38.5488,76996.0
2019-02-06 13:50:00,40.91,40.91,40.88,40.89,81584.0,38.5488,38.5488,38.5205,38.5299,81584.0
2019-02-06 14:00:00,40.88,40.88,40.84,40.85,45020.0,38.5205,38.5205,38.4828,38.4922,45020.0
2019-02-06 14:10:00,40.84,40.84,40.81,40.82,97124.0,38.4828,38.4828,38.4545,38.4639,97124.0
2019-02-06 14:20:00,40.83,40.86,40.83,40.85,67104.0,38.4734,38.5016,38.4734,38.4922,67104.0
2019-02-06 14:30:00,40.84,40.84,40.8,40.8,70156.0,38.4828,38.4828,38.4451,38.4451,70156.0
2019-02-06 14:40:00,40.81,40.85,40.81,40.84,63000.0,38.4545,38.4922,38.4545,38.4828,63000.0
2019-02-06 14:50:00,40.85,40.87,40.83,40.87,91184.0,38.4922,38.5111,38.4734,38.5111,91184.0
2019-02-06 15:00:00,40.86,40.88,40.85,40.87,57968.0,38.5016,38.5205,38.4922,38.5111,57968.0
2019-02-06 15:10:00,40.87,40.88,40.85,40.88,78736.0,38.5111,38.5205,38.4922,38.5205,78736.0
2019-02-06 15:20:00,40.88,40.89,40.87,40.88,123804.0,38.5205,38.5299,38.5111,38.5205,123804.0
2019-02-06 15:30:00,40.88,40.9,40.85,40.9,175656.0,38.5205,38.5393,38.4922,38.5393,175656.0
2019-02-06 15:40:00,40.89,40.9,40.87,40.9,211732.0,38.5299,38.5393,38.5111,38.5393,211732.0
2019-02-06 15:50:00,40.9,40.91,40.87,40.89,378800.0,38.5393,38.5488,38.5111,38.5299,378800.0
2019-02-07 09:30:00,40.59,40.6,40.51,40.52,55100.0,38.2472,38.2566,38.1718,38.1813,55100.0
2019-02-07 09:40:00,40.49,40.55,40.48,40.49,58260.0,38.153,38.2095,38.1436,38.153,58260.0
2019-02-07 09:50:00,40.5,40.57,40.5,40.57,48736.0,38.1624,38.2284,38.1624,38.2284,48736.0
2019-02-07 10:00:00,40.52,40.56,40.5,40.56,16156.0,38.1813,38.219,38.1624,38.219,16156.0
2019-02-07 10:10:00,40.56,40.6,40.55,40.55,22632.0,38.219,38.2566,38.2095,38.2095,22632.0
2019-02-07 10:20:00,40.55,40.66,40.55,40.65,111932.0,38.2095,38.3132,38.2095,38.3038,111932.0
2019-02-07 10:30:00,40.65,40.68,40.63,40.64,13616.0,38.3038,38.332,38.2849,38.2943,13616.0
2019-02-07 10:40:00,40.64,40.64,40.54,40.54,50560.0,38.2943,38.2943,38.2001,38.2001,50560.0
2019-02-07 10:50:00,40.54,40.54,40.45,40.46,107492.0,38.2001,38.2001,38.1153,38.1247,107492.0
2019-02-07 11:00:00,40.46,40.49,40.43,40.44,42936.0,38.1247,38.153,38.0965,38.1059,42936.0
2019-02-07 11:10:00,40.44,40.46,40.41,40.42,63384.0,38.1059,38.1247,38.0776,38.087,63384.0
2019-02-07 11:20:00,40.4,40.44,40.36,40.37,84824.0,38.0682,38.1059,38.0305,38.0399,84824.0
2019-02-07 11:30:00,40.35,40.35,40.26,40.35,126288.0,38.0211,38.0211,37.9363,38.0211,126288.0
2019-02-07 11:40:00,40.34,40.36,40.3,40.3,91232.0,38.0117,38.0305,37.974,37.974,91232.0
2019-02-07 11:50:00,40.28,40.35,40.26,40.27,99268.0,37.9551,38.0211,37.9363,37.9457,99268.0
2019-02-07 12:00:00,40.25,40.27,40.22,40.27,107808.0,37.9268,37.9457,37.8986,37.9457,107808.0
2019-02-07 12:10:00,40.28,40.3,40.27,40.29,41792.0,37.9551,37.974,37.9457,37.9645,41792.0
2019-02-07 12:20:00,40.32,40.35,40.3,40.31,70660.0,37.9928,38.0211,37.974,37.9834,70660.0
2019-02-07 12:30:00,40.31,40.35,40.31,40.32,33336.0,37.9834,38.0211,37.9834,37.9928,33336.0
2019-02-07 12:40:00,40.33,40.33,40.24,40.27,127244.0,38.0022,38.0022,37.9174,37.9457,127244.0
2019-02-07 12:50:00,40.27,40.27,40.21,40.26,54200.0,37.9457,37.9457,37.8892,37.9363,54200.0
2019-02-07 13:00:00,40.25,40.39,40.25,40.38,68024.0,37.9268,38.0588,37.9268,38.0493,68024.0
2019-02-07 13:10:00,40.38,40.38,40.32,40.33,32928.0,38.0493,38.0493,37.9928,38.0022,32928.0
2019-02-07 13:20:00,40.34,40.39,40.34,40.37,40532.0,38.0117,38.0588,38.0117,38.0399,40532.0
2019-02-07 13:30:00,40.38,40.43,40.37,40.4,84900.0,38.0493,38.0965,38.0399,38.0682,84900.0
2019-02-07 13:40:00,40.4,40.41,40.35,40.37,112628.0,38.0682,38.0776,38.0211,38.0399,112628.0
2019-02-07 13:50:00,40.37,40.42,40.36,40.39,78432.0,38.0399,38.087,38.0305,38.0588,78432.0
2019-02-07 14:00:00,40.38,40.38,40.34,40.34,59336.0,38.0493,38.0493,38.0117,38.0117,59336.0
2019-02-07 14:10:00,40.34,40.34,40.29,40.31,85344.0,38.0117,38.0117,37.9645,37.9834,85344.0
2019-02-07 14:20:00,40.31,40.41,40.31,40.4,40496.0,37.9834,38.0776,37.9834,38.0682,40496.0
2019-02-07 14:30:00,40.42,40.43,40.4,40.41,62424.0,38.087,38.0965,38.0682,38.0776,62424.0
2019-02-07 14:40:00,40.41,40.42,40.38,40.38,49856.0,38.0776,38.087,38.0493,38.0493,49856.0
2019-02-07 14:50:00,40.38,40.4,40.36,40.38,52856.0,38.0493,38.0682,38.0305,38.0493,52856.0
2019-02-07 15:00:00,40.37,40.41,40.33,40.37,42292.0,38.0399,38.0776,38.0022,38.0399,42292.0
2019-02-07 15:10:00,40.36,40.38,40.35,40.37,63180.0,38.0305,38.0493,38.0211,38.0399,63180.0
2019-02-07 15:20:00,40.37,40.4,40.36,40.39,105128.0,38.0399,38.0682,38.0305,38.0588,105128.0
2019-02-07 15:30:00,40.39,40.41,40.35,40.4,161076.0,38.0588,38.0776,38.0211,38.0682,161076.0
2019-02-07 15:40:00,40.4,40.49,40.4,40.46,200724.0,38.0682,38.153,38.0682,38.1247,200724.0
2019-02-07 15:50:00,40.45,40.51,40.45,40.5,519760.0,38.1153,38.1718,38.1153,38.1624,519760.0
2019-02-08 09:30:00,40.24,40.38,40.24,40.37,96772.0,37.9174,38.0493,37.9174,38.0399,96772.0
2019-02-08 09:40:00,40.4,40.4,40.29,40.34,88820.0,38.0682,38.0682,37.9645,38.0117,88820.0
2019-02-08 09:50:00,40.33,40.33,40.27,40.3,74844.0,38.0022,38.0022,37.9457,37.974,74844.0
2019-02-08 10:00:00,40.27,40.35,40.27,40.34,90144.0,37.9457,38.0211,37.9457,38.0117,90144.0
2019-02-08 10:10:00,40.32,40.34,40.26,40.27,58764.0,37.9928,38.0117,37.9363,37.9457,58764.0
2019-02-08 10:20:00,40.25,40.33,40.24,40.31,38924.0,37.9268,38.0022,37.9174,37.9834,38924.0
2019-02-08 10:30:00,40.3,40.39,40.29,40.38,40024.0,37.974,38.0588,37.9645,38.0493,40024.0
2019-02-08 10:40:00,40.38,40.41,40.35,40.35,70708.0,38.0493,38.0776,38.0211,38.0211,70708.0
2019-02-08 10:50:00,40.36,40.37,40.32,40.35,59928.0,38.0305,38.0399,37.9928,38.0211,59928.0
2019-02-08 11:00:00,40.34,40.34,40.27,40.31,96688.0,38.0117,38.0117,37.9457,37.9834,96688.0
2019-02-08 11:10:00,40.31,40.35,40.29,40.3,180016.0,37.9834,38.0211,37.9645,37.974,180016.0
2019-02-08 11:20:00,40.31,40.35,40.29,40.32,31052.0,37.9834,38.0211,37.9645,37.9928,31052.0
2019-02-08 11:30:00,40.33,40.34,40.27,40.29,24760.0,38.0022,38.0117,37.9457,37.9645,24760.0
2019-02-08 11:40:00,40.31,40.33,40.25,40.29,74508.0,37.9834,38.0022,37.9268,37.9645,74508.0
2019-02-08 11:50:00,40.31,40.38,40.28,40.36,29384.0,37.9834,38.0493,37.9551,38.0305,29384.0
2019-02-08 12:00:00,40.36,40.38,40.32,40.32,20236.0,38.0305,38.0493,37.9928,37.9928,20236.0
2019-02-08 12:10:00,40.3,40.35,40.3,40.35,43556.0,37.974,38.0211,37.974,38.0211,43556.0
2019-02-08 12:20:00,40.34,40.37,40.34,40.35,34856.0,38.0117,38.0399,38.0117,38.0211,34856.0
2019-02-08 12:30:00,40.36,40.38,40.35,40.36,20628.0,38.0305,38.0493,38.0211,38.0305,20628.0
2019-02-08 12:40:00,40.38,40.4,40.38,40.4,72092.0,38.0493,38.0682,38.0493,38.0682,72092.0
2019-02-08 12:50:00,40.38,40.39,40.37,40.38,24828.0,38.0493,38.0588,38.0399,38.0493,24828.0
2019-02-08 13:00:00,40.38,40.41,40.38,40.41,40848.0,38.0493,38.0776,38.0493,38.0776,40848.0
2019-02-08 13:10:00,40.41,40.45,40.41,40.42,30196.0,38.0776,38.1153,38.0776,38.087,30196.0
2019-02-08 13:20:00,40.41,40.42,40.39,40.4,27552.0,38.0776,38.087,38.0588,38.0682,27552.0
2019-02-08 13:30:00,40.41,40.42,40.39,40.39,37572.0,38.0776,38.087,38.0588,38.0588,37572.0
2019-02-08 13:40:00,40.4,40.43,40.4,40.42,72052.0,38.0682,38.0965,38.0682,38.087,72052.0
2019-02-08 13:50:00,40.43,40.46,40.42,40.44,42976.0,38.0965,38.1247,38.087,38.1059,42976.0
2019-02-08 14:00:00,40.45,40.47,40.42,40.47,56064.0,38.1153,38.1342,38.087,38.1342,56064.0
2019-02-08 14:10:00,40.46,40.5,40.46,40.49,40092.0,38.1247,38.1624,38.1247,38.153,40092.0
2019-02-08 14:20:00,40.49,40.51,40.49,40.51,65840.0,38.153,38.1718,38.153,38.1718,65840.0
2019-02-08 14:30:00,40.51,40.53,40.5,40.5,755924.0,38.1718,38.1907,38.1624,38.1624,755924.0
2019-02-08 14:40:00,40.51,40.54,40.51,40.52,49272.0,38.1718,38.2001,38.1718,38.1813,49272.0
2019-02-08 14:50:00,40.52,40.53,40.5,40.5,67472.0,38.1813,38.1907,38.1624,38.1624,67472.0
2019-02-08 15:00:00,40.49,40.5,40.48,40.48,78504.0,38.153,38.1624,38.1436,38.1436,78504.0
2019-02-08 15:10:00,40.49,40.53,40.49,40.53,679732.0,38.153,38.1907,38.153,38.1907,679732.0
2019-02-08 15:20:00,40.52,40.55,40.51,40.53,88252.0,38.1813,38.2095,38.1718,38.1907,88252.0
2019-02-08 15:30:00,40.53,40.54,40.5,40.52,240172.0,38.1907,38.2001,38.1624,38.1813,240172.0
2019-02-08 15:40:00,40.52,40.52,40.49,40.5,228204.0,38.1813,38.1813,38.153,38.1624,228204.0
2019-02-08 15:50:00,40.5,40.64,40.5,40.64,449856.0,38.1624,38.2943,38.1624,38.2943,449856.0
2019-02-11 09:30:00,40.76,40.86,40.76,40.81,135168.0,38.4074,38.5016,38.4074,38.4545,135168.0
2019-02-11 09:40:00,40.8,40.8,40.75,40.75,29540.0,38.4451,38.4451,38.398,38.398,29540.0
2019-02-11 09:50:00,40.73,40.76,40.68,40.72,57508.0,38.3791,38.4074,38.332,38.3697,57508.0
2019-02-11 10:00:00,40.72,40.75,40.68,40.75,29692.0,38.3697,38.398,38.332,38.398,29692.0
2019-02-11 10:10:00,40.76,40.77,40.7,40.77,27840.0,38.4074,38.4168,38.3509,38.4168,27840.0
2019-02-11 10:20:00,40.75,40.75,40.66,40.68,16644.0,38.398,38.398,38.3132,38.332,16644.0
2019-02-11 10:30:00,40.65,40.71,40.64,40.7,57304.0,38.3038,38.3603,38.2943,38.3509,57304.0
2019-02-11 10:40:00,40.7,40.73,40.69,40.72,38828.0,38.3509,38.3791,38.3415,38.3697,38828.0
2019-02-11 10:50:00,40.71,40.73,40.67,40.7,39876.0,38.3603,38.3791,38.3226,38.3509,39876.0
2019-02-11 11:00:00,40.7,40.72,40.61,40.61,62984.0,38.3509,38.3697,38.2661,38.2661,62984.0
2019-02-11 11:10:00,40.62,40.69,40.62,40.69,128952.0,38.2755,38.3415,38.2755,38.3415,128952.0
2019-02-11 11:20:00,40.69,40.72,40.68,40.69,41372.0,38.3415,38.3697,38.332,38.3415,41372.0
2019-02-11 11:30:00,40.69,40.69,40.65,40.66,49328.0,38.3415,38.3415,38.3038,38.3132,49328.0
2019-02-11 11:40:00,40.67,40.71,40.66,40.71,33896.0,38.3226,38.3603,38.3132,38.3603,33896.0
2019-02-11 11:50:00,40.69,40.69,40.64,40.67,106996.0,38.3415,38.3415,38.2943,38.3226,106996.0
2019-02-11 12:00:00,40.67,40.71,40.66,40.71,12236.0,38.3226,38.3603,38.3132,38.3603,12236.0
2019-02-11 12:10:00,40.69,40.69,40.67,40.67,38472.0,38.3415,38.3415,38.3226,38.3226,38472.0
2019-02-11 12:20:00,40.66,40.73,40.65,40.72,30044.0,38.3132,38.3791,38.3038,38.3697,30044.0
2019-02-11 12:30:00,40.72,40.73,40.69,40.7,71020.0,38.3697,38.3791,38.3415,38.3509,71020.0
2019-02-11 12:40:00,40.71,40.71,40.69,40.7,30416.0,38.3603,38.3603,38.3415,38.3509,30416.0
2019-02-11 12:50:00,40.7,40.7,40.68,40.69,14536.0,38.3509,38.3509,38.332,38.3415,14536.0
2019-02-11 13:00:00,40.69,40.71,40.69,40.7,150672.0,38.3415,38.3603,38.3415,38.3509,150672.0
2019-02-11 13:10:00,40.7,40.7,40.67,40.68,8620.0,38.3509,38.3509,38.3226,38.332,8620.0
2019-02-11 13:20:00,40.69,40.69,40.65,40.65,15988.0,38.3415,38.3415,38.3038,38.3038,15988.0
2019-02-11 13:30:00,40.66,40.67,40.64,40.67,33912.0,38.3132,38.3226,38.2943,38.3226,33912.0
2019-02-11 13:40:00,40.64,40.64,40.62,40.63,20912.0,38.2943,38.2943,38.2755,38.2849,20912.0
2019-02-11 13:50:00,40.63,40.65,40.63,40.64,42140.0,38.2849,38.3038,38.2849,38.2943,42140.0
2019-02-11 14:00:00,40.64,40.66,40.62,40.65,135676.0,38.2943,38.3132,38.2755,38.3038,135676.0
2019-02-11 14:10:00,40.65,40.67,40.63,40.64,35572.0,38.3038,38.3226,38.2849,38.2943,35572.0
2019-02-11 14:20:00,40.64,40.65,40.62,40.63,17360.0,38.2943,38.3038,38.2755,38.2849,17360.0
2019-02-11 14:30:00,40.63,40.65,40.61,40.62,162196.0,38.2849,38.3038,38.2661,38.2755,162196.0
2019-02-11 14:40:00,40.62,40.67,40.58,40.59,46768.0,38.2755,38.3226,38.2378,38.2472,46768.0
2019-02-11 14:50:00,40.6,40.64,40.6,40.63,27588.0,38.2566,38.2943,38.2566,38.2849,27588.0
2019-02-11 15:00:00,40.64,40.67,40.63,40.67,67564.0,38.2943,38.3226,38.2849,38.3226,67564.0
2019-02-11 15:10:00,40.66,40.69,40.65,40.66,65852.0,38.3132,38.3415,38.3038,38.3132,65852.0
2019-02-11 15:20:00,40.66,40.69,40.65,40.68,69864.0,38.3132,38.3415,38.3038,38.332,69864.0
2019-02-11 15:30:00,40.69,40.7,40.63,40.66,92236.0,38.3415,38.3509,38.2849,38.3132,92236.0
2019-02-11 15:40:00,40.65,40.69,40.64,40.67,138956.0,38.3038,38.3415,38.2943,38.3226,138956.0
2019-02-11 15:50:00,40.67,40.71,40.67,40.69,356908.0,38.3226,38.3603,38.3226,38.3415,356908.0
2019-02-12 09:30:00,40.92,41.0,40.92,40.99,801064.0,38.5582,38.6336,38.5582,38.6241,801064.0
2019-02-12 09:40:00,40.99,41.02,40.99,41.0,32460.0,38.6241,38.6524,38.6241,38.6336,32460.0
2019-02-12 09:50:00,41.01,41.03,41.0,41.0,84556.0,38.643,38.6618,38.6336,38.6336,84556.0
2019-02-12 10:00:00,41.02,41.05,41.01,41.04,47124.0,38.6524,38.6807,38.643,38.6713,47124.0
2019-02-12 10:10:00,41.06,41.07,41.02,41.06,63236.0,38.6901,38.6995,38.6524,38.6901,63236.0
2019-02-12 10:20:00,41.05,41.06,41.03,41.05,22988.0,38.6807,38.6901,38.6618,38.6807,22988.0
2019-02-12 10:30:00,41.06,41.06,41.02,41.05,80612.0,38.6901,38.6901,38.6524,38.6807,80612.0
2019-02-12 10:40:00,41.05,41.05,41.0,41.03,52380.0,38.6807,38.6807,38.6336,38.6618,52380.0
2019-02-12 10:50:00,41.04,41.15,41.04,41.14,101448.0,38.6713,38.7749,38.6713,38.7655,101448.0
2019-02-12 11:00:00,41.15,41.18,41.15,41.16,84156.0,38.7749,38.8032,38.7749,38.7843,84156.0
2019-02-12 11:10:00,41.17,41.19,41.17,41.19,86916.0,38.7937,38.8126,38.7937,38.8126,86916.0
2019-02-12 11:20:00,41.19,41.19,41.16,41.19,25096.0,38.8126,38.8126,38.7843,38.8126,25096.0
2019-02-12 11:30:00,41.18,41.19,41.16,41.17,32288.0,38.8032,38.8126,38.7843,38.7937,32288.0
2019-02-12 11:40:00,41.17,41.2,41.17,41.17,23956.0,38.7937,38.822,38.7937,38.7937,23956.0
2019-02-12 11:50:00,41.17,41.22,41.17,41.22,45196.0,38.7937,38.8409,38.7937,38.8409,45196.0
2019-02-12 12:00:00,41.21,41.23,41.19,41.2,43624.0,38.8314,38.8503,38.8126,38.822,43624.0
2019-02-12 12:10:00,41.2,41.21,41.15,41.15,91888.0,38.822,38.8314,38.7749,38.7749,91888.0
2019-02-12 12:20:00,41.16,41.18,41.16,41.16,57048.0,38.7843,38.8032,38.7843,38.7843,57048.0
2019-02-12 12:30:00,41.16,41.2,41.16,41.2,50260.0,38.7843,38.822,38.7843,38.822,50260.0
2019-02-12 12:40:00,41.2,41.2,41.15,41.15,40976.0,38.822,38.822,38.7749,38.7749,40976.0
2019-02-12 12:50:00,41.16,41.18,41.15,41.17,115136.0,38.7843,38.8032,38.7749,38.7937,115136.0
2019-02-12 13:00:00,41.18,41.19,41.17,41.19,528724.0,38.8032,38.8126,38.7937,38.8126,528724.0
2019-02-12 13:10:00,41.19,41.19,41.18,41.18,36612.0,38.8126,38.8126,38.8032,38.8032,36612.0
2019-02-12 13:20:00,41.17,41.21,41.17,41.21,70128.0,38.7937,38.8314,38.7937,38.8314,70128.0
2019-02-12 13:30:00,41.21,41.25,41.21,41.23,85764.0,38.8314,38.8691,38.8314,38.8503,85764.0
2019-02-12 13:40:00,41.23,41.24,41.23,41.24,68628.0,38.8503,38.8597,38.8503,38.8597,68628.0
2019-02-12 13:50:00,41.24,41.27,41.24,41.27,106964.0,38.8597,38.888,38.8597,38.888,106964.0
2019-02-12 14:00:00,41.27,41.27,41.24,41.25,74528.0,38.888,38.888,38.8597,38.8691,74528.0
2019-02-12 14:10:00,41.24,41.25,41.24,41.24,43912.0,38.8597,38.8691,38.8597,38.8597,43912.0
2019-02-12 14:20:00,41.24,41.27,41.24,41.24,70540.0,38.8597,38.888,38.8597,38.8597,70540.0
2019-02-12 14:30:00,41.24,41.25,41.23,41.25,64428.0,38.8597,38.8691,38.8503,38.8691,64428.0
2019-02-12 14:40:00,41.24,41.26,41.24,41.24,126000.0,38.8597,38.8786,38.8597,38.8597,126000.0
2019-02-12 14:50:00,41.24,41.25,41.2,41.2,58964.0,38.8597,38.8691,38.822,38.822,58964.0
2019-02-12 15:00:00,41.2,41.22,41.2,41.22,66020.0,38.822,38.8409,38.822,38.8409,66020.0
2019-02-12 15:10:00,41.21,41.24,41.2,41.23,119220.0,38.8314,38.8597,38.822,38.8503,119220.0
2019-02-12 15:20:00,41.23,41.25,41.22,41.24,95116.0,38.8503,38.8691,38.8409,38.8597,95116.0
2019-02-12 15:30:00,41.25,41.25,41.21,41.21,254460.0,38.8691,38.8691,38.8314,38.8314,254460.0
2019-02-12 15:40:00,41.21,41.22,41.19,41.19,143372.0,38.8314,38.8409,38.8126,38.8126,143372.0
2019-02-12 15:50:00,41.19,41.24,41.19,41.21,423352.0,38.8126,38.8597,38.8126,38.8314,423352.0
2019-02-13 09:30:00,41.35,41.44,41.34,41.43,89252.0,38.9634,39.0482,38.9539,39.0387,89252.0
2019-02-13 09:40:00,41.46,41.47,41.4,41.44,48332.0,39.067,39.0764,39.0105,39.0482,48332.0
2019-02-13 09:50:00,41.45,41.45,41.39,41.4,20960.0,39.0576,39.0576,39.0011,39.0105,20960.0
2019-02-13 10:00:00,41.41,41.42,41.37,41.37,50244.0,39.0199,39.0293,38.9822,38.9822,50244.0
2019-02-13 10:10:00,41.38,41.39,41.33,41.34,44556.0,38.9916,39.0011,38.9445,38.9539,44556.0
2019-02-13 10:20:00,41.36,41.41,41.36,41.41,40756.0,38.9728,39.0199,38.9728,39.0199,40756.0
2019-02-13 10:30:00,41.41,41.46,41.38,41.43,24288.0,39.0199,39.067,38.9916,39.0387,24288.0
2019-02-13 10:40:00,41.42,41.44,41.41,41.42,15096.0,39.0293,39.0482,39.0199,39.0293,15096.0
2019-02-13 10:50:00,41.43,41.44,41.39,41.4,136808.0,39.0387,39.0482,39.0011,39.0105,136808.0
2019-02-13 11:00:00,41.41,41.43,41.4,41.4,32048.0,39.0199,39.0387,39.0105,39.0105,32048.0
2019-02-13 11:10:00,41.4,41.41,41.36,41.36,55168.0,39.0105,39.0199,38.9728,38.9728,55168.0
2019-02-13 11:20:00,41.36,41.37,41.32,41.32,28344.0,38.9728,38.9822,38.9351,38.9351,28344.0
2019-02-13 11:30:00,41.31,41.31,41.25,41.28,47272.0,38.9257,38.9257,38.8691,38.8974,47272.0
2019-02-13 11:40:00,41.26,41.3,41.26,41.29,77236.0,38.8786,38.9162,38.8786,38.9068,77236.0
2019-02-13 11:50:00,41.3,41.34,41.3,41.33,757820.0,38.9162,38.9539,38.9162,38.9445,757820.0
2019-02-13 12:00:00,41.34,41.35,41.32,41.32,20580.0,38.9539,38.9634,38.9351,38.9351,20580.0
2019-02-13 12:10:00,41.32,41.34,41.31,41.32,35576.0,38.9351,38.9539,38.9257,38.9351,35576.0
2019-02-13 12:20:00,41.3,41.31,41.28,41.31,22804.0,38.9162,38.9257,38.8974,38.9257,22804.0
2019-02-13 12:30:00,41.3,41.32,41.28,41.3,94420.0,38.9162,38.9351,38.8974,38.9162,94420.0
2019-02-13 12:40:00,41.31,41.33,41.3,41.32,25124.0,38.9257,38.9445,38.9162,38.9351,25124.0
2019-02-13 12:50:00,41.31,41.31,41.28,41.3,6860.0,38.9257,38.9257,38.8974,38.9162,6860.0
2019-02-13 13:00:00,41.31,41.33,41.3,41.32,86984.0,38.9257,38.9445,38.9162,38.9351,86984.0
2019-02-13 13:10:00,41.32,41.33,41.31,41.32,98696.0,38.9351,38.9445,38.9257,38.9351,98696.0
2019-02-13 13:20:00,41.32,41.34,41.31,41.34,26580.0,38.9351,38.9539,38.9257,38.9539,26580.0
2019-02-13 13:30:00,41.34,41.34,41.33,41.33,22360.0,38.9539,38.9539,38.9445,38.9445,22360.0
2019-02-13 13:40:00,41.33,41.34,41.33,41.33,55912.0,38.9445,38.9539,38.9445,38.9445,55912.0
2019-02-13 13:50:00,41.32,41.34,41.32,41.33,61252.0,38.9351,38.9539,38.9351,38.9445,61252.0
2019-02-13 14:00:00,41.33,41.35,41.33,41.34,12764.0,38.9445,38.9634,38.9445,38.9539,12764.0
2019-02-13 14:10:00,41.34,41.34,41.33,41.34,24264.0,38.9539,38.9539,38.9445,38.9539,24264.0
2019-02-13 14:20:00,41.34,41.35,41.33,41.35,18892.0,38.9539,38.9634,38.9445,38.9634,18892.0
2019-02-13 14:30:00,41.35,41.37,41.35,41.35,34092.0,38.9634,38.9822,38.9634,38.9634,34092.0
2019-02-13 14:40:00,41.36,41.4,41.36,41.39,52932.0,38.9728,39.0105,38.9728,39.0011,52932.0
2019-02-13 14:50:00,41.39,41.4,41.38,41.39,49624.0,39.0011,39.0105,38.9916,39.0011,49624.0
2019-02-13 15:00:00,41.38,41.4,41.37,41.37,77500.0,38.9916,39.0105,38.9822,38.9822,77500.0
2019-02-13 15:10:00,41.37,41.4,41.37,41.39,101652.0,38.9822,39.0105,38.9822,39.0011,101652.0
2019-02-13 15:20:00,41.38,41.4,41.38,41.4,79236.0,38.9916,39.0105,38.9916,39.0105,79236.0
2019-02-13 15:30:00,41.4,41.42,41.4,41.4,164344.0,39.0105,39.0293,39.0105,39.0105,164344.0
2019-02-13 15:40:00,41.41,41.41,41.29,41.32,103884.0,39.0199,39.0199,38.9068,38.9351,103884.0
2019-02-13 15:50:00,41.32,41.33,41.28,41.31,396592.0,38.9351,38.9445,38.8974,38.9257,396592.0
2019-02-14 09:30:00,41.16,41.19,41.06,41.14,157496.0,38.7843,38.8126,38.6901,38.7655,157496.0
2019-02-14 09:40:00,41.13,41.15,41.08,41.1,39088.0,38.7561,38.7749,38.7089,38.7278,39088.0
2019-02-14 09:50:00,41.09,41.18,41.09,41.18,24048.0,38.7184,38.8032,38.7184,38.8032,24048.0
2019-02-14 10:00:00,41.14,41.22,41.13,41.2,88108.0,38.7655,38.8409,38.7561,38.822,88108.0
2019-02-14 10:10:00,41.19,41.24,41.19,41.24,23128.0,38.8126,38.8597,38.8126,38.8597,23128.0
2019-02-14 10:20:00,41.25,41.26,41.22,41.25,34108.0,38.8691,38.8786,38.8409,38.8691,34108.0
2019-02-14 10:30:00,41.27,41.3,41.13,41.14,146468.0,38.888,38.9162,38.7561,38.7655,146468.0
2019-02-14 10:40:00,41.22,41.27,41.21,41.23,59564.0,38.8409,38.888,38.8314,38.8503,59564.0
2019-02-14 10:50:00,41.25,41.25,41.17,41.2,40348.0,38.8691,38.8691,38.7937,38.822,40348.0
2019-02-14 11:00:00,41.21,41.22,41.14,41.2,76228.0,38.8314,38.8409,38.7655,38.822,76228.0
2019-02-14 11:10:00,41.21,41.21,41.17,41.2,37616.0,38.8314,38.8314,38.7937,38.822,37616.0
2019-02-14 11:20:00,41.19,41.2,41.17,41.17,17952.0,38.8126,38.822,38.7937,38.7937,17952.0
2019-02-14 11:30:00,41.17,41.19,41.14,41.19,262924.0,38.7937,38.8126,38.7655,38.8126,262924.0
2019-02-14 11:40:00,41.18,41.26,41.18,41.26,16936.0,38.8032,38.8786,38.8032,38.8786,16936.0
2019-02-14 11:50:00,41.25,41.27,41.25,41.26,27288.0,38.8691,38.888,38.8691,38.8786,27288.0
2019-02-14 12:00:00,41.26,41.3,41.24,41.3,90672.0,38.8786,38.9162,38.8597,38.9162,90672.0
2019-02-14 12:10:00,41.29,41.37,41.28,41.36,141688.0,38.9068,38.9822,38.8974,38.9728,141688.0
2019-02-14 12:20:00,41.36,41.42,41.35,41.4,43760.0,38.9728,39.0293,38.9634,39.0105,43760.0
2019-02-14 12:30:00,41.39,41.4,41.38,41.38,23152.0,39.0011,39.0105,38.9916,38.9916,23152.0
2019-02-14 12:40:00,41.38,41.4,41.38,41.39,22992.0,38.9916,39.0105,38.9916,39.0011,22992.0
2019-02-14 12:50:00,41.38,41.39,41.38,41.39,13012.0,38.9916,39.0011,38.9916,39.0011,13012.0
2019-02-14 13:00:00,41.4,41.41,41.37,41.37,12772.0,39.0105,39.0199,38.9822,38.9822,12772.0
2019-02-14 13:10:00,41.38,41.38,41.37,41.37,23988.0,38.9916,38.9916,38.9822,38.9822,23988.0
2019-02-14 13:20:00,41.37,41.38,41.35,41.37,39892.0,38.9822,38.9916,38.9634,38.9822,39892.0
2019-02-14 13:30:00,41.38,41.4,41.38,41.38,69440.0,38.9916,39.0105,38.9916,38.9916,69440.0
2019-02-14 13:40:00,41.38,41.39,41.37,41.37,16216.0,38.9916,39.0011,38.9822,38.9822,16216.0
2019-02-14 13:50:00,41.36,41.37,41.35,41.36,105336.0,38.9728,38.9822,38.9634,38.9728,105336.0
2019-02-14 14:00:00,41.35,41.37,41.34,41.37,13756.0,38.9634,38.9822,38.9539,38.9822,13756.0
2019-02-14 14:10:00,41.38,41.39,41.37,41.38,47036.0,38.9916,39.0011,38.9822,38.9916,47036.0
2019-02-14 14:20:00,41.37,41.42,41.37,41.4,19744.0,38.9822,39.0293,38.9822,39.0105,19744.0
2019-02-14 14:30:00,41.38,41.4,41.36,41.39,80956.0,38.9916,39.0105,38.9728,39.0011,80956.0
2019-02-14 14:40:00,41.4,41.41,41.39,41.39,46480.0,39.0105,39.0199,39.0011,39.0011,46480.0
2019-02-14 14:50:00,41.38,41.38,41.33,41.34,43920.0,38.9916,38.9916,38.9445,38.9539,43920.0
2019-02-14 15:00:00,41.36,41.45,41.35,41.35,164444.0,38.9728,39.0576,38.9634,38.9634,164444.0
2019-02-14 15:10:00,41.38,41.38,41.32,41.35,79832.0,38.9916,38.9916,38.9351,38.9634,79832.0
2019-02-14 15:20:00,41.35,41.37,41.35,41.35,27276.0,38.9634,38.9822,38.9634,38.9634,27276.0
2019-02-14 15:30:00,41.35,41.41,41.34,41.39,87704.0,38.9634,39.0199,38.9539,39.0011,87704.0
2019-02-14 15:40:00,41.39,41.39,41.33,41.34,99424.0,39.0011,39.0011,38.9445,38.9539,99424.0
2019-02-14 15:50:00,41.33,41.36,41.27,41.29,274076.0,38.9445,38.9728,38.888,38.9068,274076.0
2019-02-15 09:30:00,41.6,41.61,41.54,41.58,77728.0,39.1989,39.2084,39.1424,39.1801,77728.0
2019-02-15 09:40:00,41.57,41.61,41.54,41.59,49248.0,39.1707,39.2084,39.1424,39.1895,49248.0
2019-02-15 09:50:00,41.59,41.59,41.52,41.53,23964.0,39.1895,39.1895,39.1235,39.133,23964.0
2019-02-15 10:00:00,41.53,41.55,41.5,41.52,63840.0,39.133,39.1518,39.1047,39.1235,63840.0
2019-02-15 10:10:00,41.52,41.58,41.51,41.58,46240.0,39.1235,39.1801,39.1141,39.1801,46240.0
2019-02-15 10:20:00,41.58,41.61,41.57,41.58,56440.0,39.1801,39.2084,39.1707,39.1801,56440.0
2019-02-15 10:30:00,41.58,41.61,41.58,41.61,53956.0,39.1801,39.2084,39.1801,39.2084,53956.0
2019-02-15 10:40:00,41.6,41.64,41.57,41.58,68948.0,39.1989,39.2366,39.1707,39.1801,68948.0
2019-02-15 10:50:00,41.58,41.58,41.52,41.53,62936.0,39.1801,39.1801,39.1235,39.133,62936.0
2019-02-15 11:00:00,41.54,41.59,41.54,41.55,30880.0,39.1424,39.1895,39.1424,39.1518,30880.0
2019-02-15 11:10:00,41.54,41.54,41.47,41.47,49000.0,39.1424,39.1424,39.0764,39.0764,49000.0
2019-02-15 11:20:00,41.48,41.54,41.45,41.54,38816.0,39.0859,39.1424,39.0576,39.1424,38816.0
2019-02-15 11:30:00,41.53,41.53,41.49,41.51,64716.0,39.133,39.133,39.0953,39.1141,64716.0
2019-02-15 11:40:00,41.51,41.53,41.49,41.51,40800.0,39.1141,39.133,39.0953,39.1141,40800.0
2019-02-15 11:50:00,41.5,41.55,41.5,41.54,30948.0,39.1047,39.1518,39.1047,39.1424,30948.0
2019-02-15 12:00:00,41.53,41.54,41.51,41.53,27888.0,39.133,39.1424,39.1141,39.133,27888.0
2019-02-15 12:10:00,41.54,41.57,41.53,41.56,15776.0,39.1424,39.1707,39.133,39.1612,15776.0
2019-02-15 12:20:00,41.56,41.56,41.55,41.55,24440.0,39.1612,39.1612,39.1518,39.1518,24440.0
2019-02-15 12:30:00,41.55,41.55,41.53,41.54,16592.0,39.1518,39.1518,39.133,39.1424,16592.0
2019-02-15 12:40:00,41.55,41.56,41.54,41.54,11428.0,39.1518,39.1612,39.1424,39.1424,11428.0
2019-02-15 12:50:00,41.52,41.53,41.52,41.52,19360.0,39.1235,39.133,39.1235,39.1235,19360.0
2019-02-15 13:00:00,41.52,41.54,41.49,41.51,59848.0,39.1235,39.1424,39.0953,39.1141,59848.0
2019-02-15 13:10:00,41.5,41.51,41.49,41.51,24616.0,39.1047,39.1141,39.0953,39.1141,24616.0
2019-02-15 13:20:00,41.49,41.51,41.48,41.48,27244.0,39.0953,39.1141,39.0859,39.0859,27244.0
2019-02-15 13:30:00,41.48,41.5,41.48,41.5,24396.0,39.0859,39.1047,39.0859,39.1047,24396.0
2019-02-15 13:40:00,41.49,41.51,41.49,41.5,32512.0,39.0953,39.1141,39.0953,39.1047,32512.0
2019-02-15 13:50:00,41.51,41.54,41.51,41.52,28040.0,39.1141,39.1424,39.1141,39.1235,28040.0
2019-02-15 14:00:00,41.52,41.55,41.52,41.54,31876.0,39.1235,39.1518,39.1235,39.1424,31876.0
2019-02-15 14:10:00,41.53,41.55,41.52,41.55,15640.0,39.133,39.1518,39.1235,39.1518,15640.0
2019-02-15 14:20:00,41.54,41.55,41.53,41.53,59824.0,39.1424,39.1518,39.133,39.133,59824.0
2019-02-15 14:30:00,41.54,41.57,41.53,41.57,34144.0,39.1424,39.1707,39.133,39.1707,34144.0
2019-02-15 14:40:00,41.57,41.58,41.56,41.58,25240.0,39.1707,39.1801,39.1612,39.1801,25240.0
2019-02-15 14:50:00,41.58,41.6,41.56,41.59,47484.0,39.1801,39.1989,39.1612,39.1895,47484.0
2019-02-15 15:00:00,41.58,41.58,41.56,41.57,148144.0,39.1801,39.1801,39.1612,39.1707,148144.0
2019-02-15 15:10:00,41.57,41.57,41.53,41.55,51928.0,39.1707,39.1707,39.133,39.1518,51928.0
2019-02-15 15:20:00,41.54,41.56,41.53,41.55,45576.0,39.1424,39.1612,39.133,39.1518,45576.0
2019-02-15 15:30:00,41.55,41.58,41.54,41.58,116272.0,39.1518,39.1801,39.1424,39.1801,116272.0
2019-02-15 15:40:00,41.58,41.65,41.58,41.64,309792.0,39.1801,39.246,39.1801,39.2366,309792.0
2019-02-15 15:50:00,41.64,41.67,41.6,41.66,381764.0,39.2366,39.2649,39.1989,39.2555,381764.0
2019-02-19 09:30:00,41.54,41.65,41.51,41.65,63744.0,39.1424,39.246,39.1141,39.246,63744.0
2019-02-19 09:40:00,41.66,41.67,41.65,41.65,9072.0,39.2555,39.2649,39.246,39.246,9072.0
2019-02-19 09:50:00,41.65,41.68,41.65,41.68,31556.0,39.246,39.2743,39.246,39.2743,31556.0
2019-02-19 10:00:00,41.7,41.72,41.67,41.71,54132.0,39.2932,39.312,39.2649,39.3026,54132.0
2019-02-19 10:10:00,41.71,41.73,41.71,41.71,21668.0,39.3026,39.3214,39.3026,39.3026,21668.0
2019-02-19 10:20:00,41.71,41.73,41.7,41.72,132132.0,39.3026,39.3214,39.2932,39.312,132132.0
2019-02-19 10:30:00,41.73,41.73,41.65,41.65,66324.0,39.3214,39.3214,39.246,39.246,66324.0
2019-02-19 10:40:00,41.66,41.7,41.66,41.68,29452.0,39.2555,39.2932,39.2555,39.2743,29452.0
2019-02-19 10:50:00,41.69,41.69,41.67,41.68,38924.0,39.2837,39.2837,39.2649,39.2743,38924.0
2019-02-19 11:00:00,41.68,41.71,41.68,41.7,96444.0,39.2743,39.3026,39.2743,39.2932,96444.0
2019-02-19 11:10:00,41.7,41.71,41.69,41.7,47020.0,39.2932,39.3026,39.2837,39.2932,47020.0
2019-02-19 11:20:00,41.7,41.7,41.66,41.66,48188.0,39.2932,39.2932,39.2555,39.2555,48188.0
2019-02-19 11:30:00,41.66,41.72,41.66,41.7,38384.0,39.2555,39.312,39.2555,39.2932,38384.0
2019-02-19 11:40:00,41.7,41.78,41.7,41.76,137204.0,39.2932,39.3685,39.2932,39.3497,137204.0
2019-02-19 11:50:00,41.76,41.8,41.75,41.8,60240.0,39.3497,39.3874,39.3403,39.3874,60240.0
2019-02-19 12:00:00,41.79,41.79,41.75,41.76,30520.0,39.378,39.378,39.3403,39.3497,30520.0
2019-02-19 12:10:00,41.76,41.77,41.75,41.76,48156.0,39.3497,39.3591,39.3403,39.3497,48156.0
2019-02-19 12:20:00,41.76,41.77,41.76,41.77,62860.0,39.3497,39.3591,39.3497,39.3591,62860.0
2019-02-19 12:30:00,41.77,41.77,41.75,41.76,36752.0,39.3591,39.3591,39.3403,39.3497,36752.0
2019-02-19 12:40:00,41.76,41.77,41.76,41.77,45892.0,39.3497,39.3591,39.3497,39.3591,45892.0
2019-02-19 12:50:00,41.76,41.77,41.74,41.75,37548.0,39.3497,39.3591,39.3308,39.3403,37548.0
2019-02-19 13:00:00,41.75,41.75,41.72,41.72,28888.0,39.3403,39.3403,39.312,39.312,28888.0
2019-02-19 13:10:00,41.72,41.74,41.72,41.73,25224.0,39.312,39.3308,39.312,39.3214,25224.0
2019-02-19 13:20:00,41.73,41.74,41.72,41.73,29176.0,39.3214,39.3308,39.312,39.3214,29176.0
2019-02-19 13:30:00,41.72,41.73,41.7,41.71,34520.0,39.312,39.3214,39.2932,39.3026,34520.0
2019-02-19 13:40:00,41.72,41.73,41.71,41.72,26700.0,39.312,39.3214,39.3026,39.312,26700.0
2019-02-19 13:50:00,41.73,41.73,41.72,41.72,28324.0,39.3214,39.3214,39.312,39.312,28324.0
2019-02-19 14:00:00,41.72,41.74,41.72,41.74,47104.0,39.312,39.3308,39.312,39.3308,47104.0
2019-02-19 14:10:00,41.74,41.75,41.74,41.75,14976.0,39.3308,39.3403,39.3308,39.3403,14976.0
2019-02-19 14:20:00,41.75,41.77,41.74,41.77,26860.0,39.3403,39.3591,39.3308,39.3591,26860.0
2019-02-19 14:30:00,41.77,41.79,41.76,41.78,132388.0,39.3591,39.378,39.3497,39.3685,132388.0
2019-02-19 14:40:00,41.78,41.81,41.78,41.81,70056.0,39.3685,39.3968,39.3685,39.3968,70056.0
2019-02-19 14:50:00,41.8,41.82,41.8,41.81,41048.0,39.3874,39.4062,39.3874,39.3968,41048.0
2019-02-19 15:00:00,41.81,41.82,41.79,41.82,144040.0,39.3968,39.4062,39.378,39.4062,144040.0
2019-02-19 15:10:00,41.81,41.81,41.79,41.79,46908.0,39.3968,39.3968,39.378,39.378,46908.0
2019-02-19 15:20:00,41.79,41.79,41.75,41.76,54580.0,39.378,39.378,39.3403,39.3497,54580.0
2019-02-19 15:30:00,41.76,41.79,41.76,41.77,105868.0,39.3497,39.378,39.3497,39.3591,105868.0
2019-02-19 15:40:00,41.76,41.78,41.73,41.73,122324.0,39.3497,39.3685,39.3214,39.3214,122324.0
2019-02-19 15:50:00,41.73,41.74,41.69,41.69,917336.0,39.3214,39.3308,39.2837,39.2837,917336.0
2019-02-20 09:30:00,41.72,41.75,41.71,41.72,45796.0,39.312,39.3403,39.3026,39.312,45796.0
2019-02-20 09:40:00,41.71,41.75,41.7,41.71,17060.0,39.3026,39.3403,39.2932,39.3026,17060.0
2019-02-20 09:50:00,41.71,41.77,41.71,41.75,9472.0,39.3026,39.3591,39.3026,39.3403,9472.0
2019-02-20 10:00:00,41.75,41.76,41.72,41.72,28528.0,39.3403,39.3497,39.312,39.312,28528.0
2019-02-20 10:10:00,41.72,41.75,41.7,41.74,31748.0,39.312,39.3403,39.2932,39.3308,31748.0
2019-02-20 10:20:00,41.73,41.75,41.72,41.75,8024.0,39.3214,39.3403,39.312,39.3403,8024.0
2019-02-20 10:30:00,41.76,41.77,41.75,41.76,23140.0,39.3497,39.3591,39.3403,39.3497,23140.0
2019-02-20 10:40:00,41.76,41.78,41.74,41.76,22652.0,39.3497,39.3685,39.3308,39.3497,22652.0
2019-02-20 10:50:00,41.76,41.76,41.73,41.73,19048.0,39.3497,39.3497,39.3214,39.3214,19048.0
2019-02-20 11:00:00,41.74,41.75,41.73,41.75,14424.0,39.3308,39.3403,39.3214,39.3403,14424.0
2019-02-20 11:10:00,41.75,41.75,41.72,41.73,90596.0,39.3403,39.3403,39.312,39.3214,90596.0
2019-02-20 11:20:00,41.73,41.74,41.72,41.74,23180.0,39.3214,39.3308,39.312,39.3308,23180.0
2019-02-20 11:30:00,41.73,41.74,41.73,41.74,22044.0,39.3214,39.3308,39.3214,39.3308,22044.0
2019-02-20 11:40:00,41.75,41.79,41.74,41.76,42816.0,39.3403,39.378,39.3308,39.3497,42816.0
2019-02-20 11:50:00,41.77,41.78,41.76,41.76,36352.0,39.3591,39.3685,39.3497,39.3497,36352.0
2019-02-20 12:00:00,41.76,41.77,41.69,41.71,35508.0,39.3497,39.3591,39.2837,39.3026,35508.0
2019-02-20 12:10:00,41.72,41.73,41.71,41.72,55172.0,39.312,39.3214,39.3026,39.312,55172.0
2019-02-20 12:20:00,41.72,41.72,41.62,41.62,53308.0,39.312,39.312,39.2178,39.2178,53308.0
2019-02-20 12:30:00,41.6,41.63,41.6,41.63,28616.0,39.1989,39.2272,39.1989,39.2272,28616.0
2019-02-20 12:40:00,41.63,41.64,41.63,41.64,19104.0,39.2272,39.2366,39.2272,39.2366,19104.0
2019-02-20 12:50:00,41.63,41.63,41.57,41.59,16988.0,39.2272,39.2272,39.1707,39.1895,16988.0
2019-02-20 13:00:00,41.6,41.65,41.6,41.65,11212.0,39.1989,39.246,39.1989,39.246,11212.0
2019-02-20 13:10:00,41.64,41.68,41.64,41.68,12828.0,39.2366,39.2743,39.2366,39.2743,12828.0
2019-02-20 13:20:00,41.68,41.7,41.67,41.7,25856.0,39.2743,39.2932,39.2649,39.2932,25856.0
2019-02-20 13:30:00,41.71,41.71,41.69,41.69,37240.0,39.3026,39.3026,39.2837,39.2837,37240.0
2019-02-20 13:40:00,41.69,41.71,41.68,41.71,38728.0,39.2837,39.3026,39.2743,39.3026,38728.0
2019-02-20 13:50:00,41.71,41.75,41.7,41.74,52924.0,39.3026,39.3403,39.2932,39.3308,52924.0
2019-02-20 14:00:00,41.74,41.81,41.67,41.7,332340.0,39.3308,39.3968,39.2649,39.2932,332340.0
2019-02-20 14:10:00,41.72,41.72,41.6,41.6,149804.0,39.312,39.312,39.1989,39.1989,149804.0
2019-02-20 14:20:00,41.6,41.64,41.55,41.63,89404.0,39.1989,39.2366,39.1518,39.2272,89404.0
2019-02-20 14:30:00,41.64,41.74,41.64,41.7,269772.0,39.2366,39.3308,39.2366,39.2932,269772.0
2019-02-20 14:40:00,41.68,41.73,41.68,41.72,87356.0,39.2743,39.3214,39.2743,39.312,87356.0
2019-02-20 14:50:00,41.72,41.76,41.72,41.72,35776.0,39.312,39.3497,39.312,39.312,35776.0
2019-02-20 15:00:00,41.72,41.73,41.7,41.73,78720.0,39.312,39.3214,39.2932,39.3214,78720.0
2019-02-20 15:10:00,41.73,41.75,41.71,41.73,64188.0,39.3214,39.3403,39.3026,39.3214,64188.0
2019-02-20 15:20:00,41.74,41.75,41.72,41.73,59424.0,39.3308,39.3403,39.312,39.3214,59424.0
2019-02-20 15:30:00,41.72,41.73,41.7,41.72,118460.0,39.312,39.3214,39.2932,39.312,118460.0
2019-02-20 15:40:00,41.72,41.76,41.7,41.72,769372.0,39.312,39.3497,39.2932,39.312,769372.0
2019-02-20 15:50:00,41.71,41.74,41.69,41.74,285464.0,39.3026,39.3308,39.2837,39.3308,285464.0
2019-02-21 09:30:00,41.63,41.66,41.58,41.6,69112.0,39.2272,39.2555,39.1801,39.1989,69112.0
2019-02-21 09:40:00,41.63,41.63,41.5,41.51,43856.0,39.2272,39.2272,39.1047,39.1141,43856.0
2019-02-21 09:50:00,41.52,41.55,41.49,41.54,49164.0,39.1235,39.1518,39.0953,39.1424,49164.0
2019-02-21 10:00:00,41.52,41.53,41.49,41.5,42352.0,39.1235,39.133,39.0953,39.1047,42352.0
2019-02-21 10:10:00,41.52,41.56,41.47,41.54,54652.0,39.1235,39.1612,39.0764,39.1424,54652.0
2019-02-21 10:20:00,41.55,41.57,41.5,41.5,36824.0,39.1518,39.1707,39.1047,39.1047,36824.0
2019-02-21 10:30:00,41.52,41.54,41.52,41.54,24556.0,39.1235,39.1424,39.1235,39.1424,24556.0
2019-02-21 10:40:00,41.53,41.57,41.52,41.55,43724.0,39.133,39.1707,39.1235,39.1518,43724.0
2019-02-21 10:50:00,41.54,41.59,41.52,41.56,29832.0,39.1424,39.1895,39.1235,39.1612,29832.0
2019-02-21 11:00:00,41.57,41.65,41.55,41.62,35048.0,39.1707,39.246,39.1518,39.2178,35048.0
2019-02-21 11:10:00,41.62,41.65,41.62,41.64,32220.0,39.2178,39.246,39.2178,39.2366,32220.0
2019-02-21 11:20:00,41.6,41.62,41.59,41.6,43772.0,39.1989,39.2178,39.1895,39.1989,43772.0
2019-02-21 11:30:00,41.59,41.63,41.59,41.62,78588.0,39.1895,39.2272,39.1895,39.2178,78588.0
2019-02-21 11:40:00,41.63,41.64,41.59,41.6,32480.0,39.2272,39.2366,39.1895,39.1989,32480.0
2019-02-21 11:50:00,41.6,41.7,41.6,41.68,94148.0,39.1989,39.2932,39.1989,39.2743,94148.0
2019-02-21 12:00:00,41.69,41.69,41.67,41.67,49004.0,39.2837,39.2837,39.2649,39.2649,49004.0
2019-02-21 12:10:00,41.67,41.68,41.66,41.68,18092.0,39.2649,39.2743,39.2555,39.2743,18092.0
2019-02-21 12:20:00,41.68,41.71,41.68,41.7,30772.0,39.2743,39.3026,39.2743,39.2932,30772.0
2019-02-21 12:30:00,41.71,41.74,41.7,41.7,27232.0,39.3026,39.3308,39.2932,39.2932,27232.0
2019-02-21 12:40:00,41.73,41.73,41.7,41.7,9404.0,39.3214,39.3214,39.2932,39.2932,9404.0
2019-02-21 12:50:00,41.71,41.74,41.71,41.74,30860.0,39.3026,39.3308,39.3026,39.3308,30860.0
2019-02-21 13:00:00,41.74,41.74,41.72,41.73,12996.0,39.3308,39.3308,39.312,39.3214,12996.0
2019-02-21 13:10:00,41.73,41.74,41.71,41.72,31368.0,39.3214,39.3308,39.3026,39.312,31368.0
2019-02-21 13:20:00,41.72,41.73,41.69,41.69,9648.0,39.312,39.3214,39.2837,39.2837,9648.0
2019-02-21 13:30:00,41.7,41.7,41.68,41.68,46604.0,39.2932,39.2932,39.2743,39.2743,46604.0
2019-02-21 13:40:00,41.68,41.69,41.68,41.68,19132.0,39.2743,39.2837,39.2743,39.2743,19132.0
2019-02-21 13:50:00,41.69,41.7,41.68,41.7,23336.0,39.2837,39.2932,39.2743,39.2932,23336.0
2019-02-21 14:00:00,41.7,41.71,41.68,41.68,16400.0,39.2932,39.3026,39.2743,39.2743,16400.0
2019-02-21 14:10:00,41.67,41.68,41.62,41.62,122748.0,39.2649,39.2743,39.2178,39.2178,122748.0
2019-02-21 14:20:00,41.62,41.63,41.57,41.6,152636.0,39.2178,39.2272,39.1707,39.1989,152636.0
2019-02-21 14:30:00,41.6,41.6,41.57,41.58,248768.0,39.1989,39.1989,39.1707,39.1801,248768.0
2019-02-21 14:40:00,41.57,41.6,41.52,41.52,177512.0,39.1707,39.1989,39.1235,39.1235,177512.0
2019-02-21 14:50:00,41.51,41.52,41.49,41.52,77616.0,39.1141,39.1235,39.0953,39.1235,77616.0
2019-02-21 15:00:00,41.52,41.56,41.51,41.55,96632.0,39.1235,39.1612,39.1141,39.1518,96632.0
2019-02-21 15:10:00,41.55,41.56,41.53,41.54,168348.0,39.1518,39.1612,39.133,39.1424,168348.0
2019-02-21 15:20:00,41.54,41.55,41.52,41.54,53660.0,39.1424,39.1518,39.1235,39.1424,53660.0
2019-02-21 15:30:00,41.53,41.54,41.48,41.52,136176.0,39.133,39.1424,39.0859,39.1235,136176.0
2019-02-21 15:40:00,41.52,41.58,41.51,41.58,868784.0,39.1235,39.1801,39.1141,39.1801,868784.0
2019-02-21 15:50:00,41.58,41.65,41.57,41.65,303248.0,39.1801,39.246,39.1707,39.246,303248.0
2019-02-22 09:30:00,41.76,41.81,41.75,41.8,63472.0,39.3497,39.3968,39.3403,39.3874,63472.0
2019-02-22 09:40:00,41.76,41.81,41.76,41.81,11604.0,39.3497,39.3968,39.3497,39.3968,11604.0
2019-02-22 09:50:00,41.82,41.88,41.81,41.88,63888.0,39.4062,39.4628,39.3968,39.4628,63888.0
2019-02-22 10:00:00,41.88,41.92,41.88,41.88,39552.0,39.4628,39.5005,39.4628,39.4628,39552.0
2019-02-22 10:10:00,41.86,41.91,41.85,41.87,101940.0,39.4439,39.491,39.4345,39.4533,101940.0
2019-02-22 10:20:00,41.88,41.9,41.88,41.88,5180.0,39.4628,39.4816,39.4628,39.4628,5180.0
2019-02-22 10:30:00,41.9,41.9,41.87,41.89,7952.0,39.4816,39.4816,39.4533,39.4722,7952.0
2019-02-22 10:40:00,41.89,41.94,41.89,41.92,43008.0,39.4722,39.5193,39.4722,39.5005,43008.0
2019-02-22 10:50:00,41.93,41.97,41.93,41.95,62284.0,39.5099,39.5476,39.5099,39.5287,62284.0
2019-02-22 11:00:00,41.95,41.95,41.92,41.94,42056.0,39.5287,39.5287,39.5005,39.5193,42056.0
2019-02-22 11:10:00,41.94,42.02,41.94,42.01,67148.0,39.5193,39.5947,39.5193,39.5853,67148.0
2019-02-22 11:20:00,42.02,42.02,41.99,42.02,97996.0,39.5947,39.5947,39.5664,39.5947,97996.0
2019-02-22 11:30:00,42.01,42.02,42.0,42.02,31432.0,39.5853,39.5947,39.5758,39.5947,31432.0
2019-02-22 11:40:00,42.01,42.01,42.0,42.01,51452.0,39.5853,39.5853,39.5758,39.5853,51452.0
2019-02-22 11:50:00,42.0,42.01,41.98,42.01,58808.0,39.5758,39.5853,39.557,39.5853,58808.0
2019-02-22 12:00:00,42.0,42.04,42.0,42.02,31240.0,39.5758,39.6135,39.5758,39.5947,31240.0
2019-02-22 12:10:00,42.02,42.02,41.97,41.98,50200.0,39.5947,39.5947,39.5476,39.557,50200.0
2019-02-22 12:20:00,41.97,41.99,41.97,41.98,20692.0,39.5476,39.5664,39.5476,39.557,20692.0
2019-02-22 12:30:00,41.99,41.99,41.97,41.97,16500.0,39.5664,39.5664,39.5476,39.5476,16500.0
2019-02-22 12:40:00,41.98,41.99,41.97,41.99,59032.0,39.557,39.5664,39.5476,39.5664,59032.0
2019-02-22 12:50:00,41.99,41.99,41.98,41.98,8804.0,39.5664,39.5664,39.557,39.557,8804.0
2019-02-22 13:00:00,41.98,41.98,41.96,41.97,32432.0,39.557,39.557,39.5382,39.5476,32432.0
2019-02-22 13:10:00,41.97,41.97,41.94,41.96,25676.0,39.5476,39.5476,39.5193,39.5382,25676.0
2019-02-22 13:20:00,41.96,41.97,41.96,41.97,14160.0,39.5382,39.5476,39.5382,39.5476,14160.0
2019-02-22 13:30:00,41.97,41.98,41.97,41.98,61072.0,39.5476,39.557,39.5476,39.557,61072.0
2019-02-22 13:40:00,41.97,41.97,41.95,41.96,32952.0,39.5476,39.5476,39.5287,39.5382,32952.0
2019-02-22 13:50:00,41.96,41.98,41.96,41.98,116320.0,39.5382,39.557,39.5382,39.557,116320.0
2019-02-22 14:00:00,41.98,41.99,41.97,41.99,11232.0,39.557,39.5664,39.5476,39.5664,11232.0
2019-02-22 14:10:00,42.0,42.02,41.98,41.98,46192.0,39.5758,39.5947,39.557,39.557,46192.0
2019-02-22 14:20:00,41.96,41.97,41.95,41.96,6848.0,39.5382,39.5476,39.5287,39.5382,6848.0
2019-02-22 14:30:00,41.95,41.96,41.86,41.91,73236.0,39.5287,39.5382,39.4439,39.491,73236.0
2019-02-22 14:40:00,41.88,41.88,41.84,41.88,62792.0,39.4628,39.4628,39.4251,39.4628,62792.0
2019-02-22 14:50:00,41.87,41.9,41.85,41.86,65376.0,39.4533,39.4816,39.4345,39.4439,65376.0
2019-02-22 15:00:00,41.85,41.9,41.85,41.89,23108.0,39.4345,39.4816,39.4345,39.4722,23108.0
2019-02-22 15:10:00,41.9,41.92,41.9,41.92,41252.0,39.4816,39.5005,39.4816,39.5005,41252.0
2019-02-22 15:20:00,41.92,41.96,41.92,41.96,52160.0,39.5005,39.5382,39.5005,39.5382,52160.0
2019-02-22 15:30:00,41.96,41.96,41.92,41.93,92036.0,39.5382,39.5382,39.5005,39.5099,92036.0
2019-02-22 15:40:00,41.93,41.97,41.93,41.94,58436.0,39.5099,39.5476,39.5099,39.5193,58436.0
2019-02-22 15:50:00,41.94,42.02,41.93,42.01,471028.0,39.5193,39.5947,39.5099,39.5853,471028.0
2019-02-25 09:30:00,42.24,42.27,42.22,42.26,105508.0,39.802,39.8303,39.7831,39.8208,105508.0
2019-02-25 09:40:00,42.27,42.27,42.23,42.23,35420.0,39.8303,39.8303,39.7926,39.7926,35420.0
2019-02-25 09:50:00,42.21,42.25,42.18,42.19,34908.0,39.7737,39.8114,39.7455,39.7549,34908.0
2019-02-25 10:00:00,42.17,42.2,42.16,42.19,73228.0,39.736,39.7643,39.7266,39.7549,73228.0
2019-02-25 10:10:00,42.19,42.24,42.19,42.24,59032.0,39.7549,39.802,39.7549,39.802,59032.0
2019-02-25 10:20:00,42.24,42.25,42.18,42.18,43124.0,39.802,39.8114,39.7455,39.7455,43124.0
2019-02-25 10:30:00,42.18,42.22,42.18,42.22,26632.0,39.7455,39.7831,39.7455,39.7831,26632.0
2019-02-25 10:40:00,42.21,42.25,42.21,42.25,64272.0,39.7737,39.8114,39.7737,39.8114,64272.0
2019-02-25 10:50:00,42.24,42.3,42.24,42.29,52156.0,39.802,39.8585,39.802,39.8491,52156.0
2019-02-25 11:00:00,42.29,42.31,42.28,42.29,34636.0,39.8491,39.8679,39.8397,39.8491,34636.0
2019-02-25 11:10:00,42.28,42.29,42.27,42.27,13372.0,39.8397,39.8491,39.8303,39.8303,13372.0
2019-02-25 11:20:00,42.27,42.27,42.23,42.24,43596.0,39.8303,39.8303,39.7926,39.802,43596.0
2019-02-25 11:30:00,42.23,42.26,42.23,42.23,61288.0,39.7926,39.8208,39.7926,39.7926,61288.0
2019-02-25 11:40:00,42.23,42.27,42.23,42.27,17144.0,39.7926,39.8303,39.7926,39.8303,17144.0
2019-02-25 11:50:00,42.26,42.26,42.22,42.24,20676.0,39.8208,39.8208,39.7831,39.802,20676.0
2019-02-25 12:00:00,42.23,42.24,42.21,42.22,40448.0,39.7926,39.802,39.7737,39.7831,40448.0
2019-02-25 12:10:00,42.21,42.23,42.21,42.22,42196.0,39.7737,39.7926,39.7737,39.7831,42196.0
2019-02-25 12:20:00,42.2,42.2,42.15,42.16,34260.0,39.7643,39.7643,39.7172,39.7266,34260.0
2019-02-25 12:30:00,42.15,42.17,42.13,42.14,84680.0,39.7172,39.736,39.6983,39.7078,84680.0
2019-02-25 12:40:00,42.15,42.16,42.13,42.14,23056.0,39.7172,39.7266,39.6983,39.7078,23056.0
2019-02-25 12:50:00,42.14,42.14,42.08,42.12,66836.0,39.7078,39.7078,39.6512,39.6889,66836.0
2019-02-25 13:00:00,42.11,42.15,42.11,42.13,61644.0,39.6795,39.7172,39.6795,39.6983,61644.0
2019-02-25 13:10:00,42.13,42.14,42.12,42.12,27352.0,39.6983,39.7078,39.6889,39.6889,27352.0
2019-02-25 13:20:00,42.13,42.13,42.1,42.11,8340.0,39.6983,39.6983,39.6701,39.6795,8340.0
2019-02-25 13:30:00,42.1,42.1,42.09,42.09,74424.0,39.6701,39.6701,39.6606,39.6606,74424.0
2019-02-25 13:40:00,42.11,42.13,42.11,42.12,39640.0,39.6795,39.6983,39.6795,39.6889,39640.0
2019-02-25 13:50:00,42.12,42.14,42.11,42.13,50836.0,39.6889,39.7078,39.6795,39.6983,50836.0
2019-02-25 14:00:00,42.12,42.15,42.12,42.14,26068.0,39.6889,39.7172,39.6889,39.7078,26068.0
2019-02-25 14:10:00,42.14,42.16,42.14,42.14,31980.0,39.7078,39.7266,39.7078,39.7078,31980.0
2019-02-25 14:20:00,42.13,42.14,42.13,42.13,68192.0,39.6983,39.7078,39.6983,39.6983,68192.0
2019-02-25 14:30:00,42.14,42.15,42.12,42.14,20628.0,39.7078,39.7172,39.6889,39.7078,20628.0
2019-02-25 14:40:00,42.14,42.17,42.14,42.16,50520.0,39.7078,39.736,39.7078,39.7266,50520.0
2019-02-25 14:50:00,42.15,42.15,42.13,42.13,12256.0,39.7172,39.7172,39.6983,39.6983,12256.0
2019-02-25 15:00:00,42.13,42.14,42.12,42.12,68728.0,39.6983,39.7078,39.6889,39.6889,68728.0
2019-02-25 15:10:00,42.12,42.15,42.11,42.13,98388.0,39.6889,39.7172,39.6795,39.6983,98388.0
2019-02-25 15:20:00,42.13,42.13,42.06,42.07,127840.0,39.6983,39.6983,39.6324,39.6418,127840.0
2019-02-25 15:30:00,42.07,42.12,42.07,42.11,197884.0,39.6418,39.6889,39.6418,39.6795,197884.0
2019-02-25 15:40:00,42.12,42.13,42.08,42.08,108408.0,39.6889,39.6983,39.6512,39.6512,108408.0
2019-02-25 15:50:00,42.08,42.09,42.03,42.06,344036.0,39.6512,39.6606,39.6041,39.6324,344036.0
2019-02-26 09:30:00,41.96,42.01,41.96,42.0,221640.0,39.5382,39.5853,39.5382,39.5758,221640.0
2019-02-26 09:40:00,41.98,42.01,41.98,41.99,49032.0,39.557,39.5853,39.557,39.5664,49032.0
2019-02-26 09:50:00,41.98,42.03,41.98,42.02,57056.0,39.557,39.6041,39.557,39.5947,57056.0
2019-02-26 10:00:00,42.01,42.1,42.0,42.06,37908.0,39.5853,39.6701,39.5758,39.6324,37908.0
2019-02-26 10:10:00,42.09,42.11,42.08,42.08,15344.0,39.6606,39.6795,39.6512,39.6512,15344.0
2019-02-26 10:20:00,42.09,42.13,42.09,42.09,41352.0,39.6606,39.6983,39.6606,39.6606,41352.0
2019-02-26 10:30:00,42.08,42.09,42.07,42.08,14004.0,39.6512,39.6606,39.6418,39.6512,14004.0
2019-02-26 10:40:00,42.1,42.1,42.05,42.06,19420.0,39.6701,39.6701,39.623,39.6324,19420.0
2019-02-26 10:50:00,42.04,42.04,42.0,42.0,19776.0,39.6135,39.6135,39.5758,39.5758,19776.0
2019-02-26 11:00:00,41.97,42.04,41.97,42.04,22192.0,39.5476,39.6135,39.5476,39.6135,22192.0
2019-02-26 11:10:00,42.05,42.16,42.05,42.14,21604.0,39.623,39.7266,39.623,39.7078,21604.0
2019-02-26 11:20:00,42.13,42.13,42.1,42.13,18928.0,39.6983,39.6983,39.6701,39.6983,18928.0
2019-02-26 11:30:00,42.14,42.17,42.08,42.08,49876.0,39.7078,39.736,39.6512,39.6512,49876.0
2019-02-26 11:40:00,42.08,42.09,42.05,42.09,15876.0,39.6512,39.6606,39.623,39.6606,15876.0
2019-02-26 11:50:00,42.09,42.11,42.07,42.07,49952.0,39.6606,39.6795,39.6418,39.6418,49952.0
2019-02-26 12:00:00,42.07,42.08,42.06,42.06,19020.0,39.6418,39.6512,39.6324,39.6324,19020.0
2019-02-26 12:10:00,42.05,42.08,42.05,42.08,28888.0,39.623,39.6512,39.623,39.6512,28888.0
2019-02-26 12:20:00,42.08,42.09,42.06,42.06,19564.0,39.6512,39.6606,39.6324,39.6324,19564.0
2019-02-26 12:30:00,42.07,42.07,42.02,42.04,8908.0,39.6418,39.6418,39.5947,39.6135,8908.0
2019-02-26 12:40:00,42.03,42.05,42.02,42.05,33724.0,39.6041,39.623,39.5947,39.623,33724.0
2019-02-26 12:50:00,42.05,42.05,42.02,42.03,79680.0,39.623,39.623,39.5947,39.6041,79680.0
2019-02-26 13:00:00,42.02,42.06,42.02,42.04,35792.0,39.5947,39.6324,39.5947,39.6135,35792.0
2019-02-26 13:10:00,42.04,42.09,42.04,42.08,27092.0,39.6135,39.6606,39.6135,39.6512,27092.0
2019-02-26 13:20:00,42.08,42.08,42.06,42.06,104024.0,39.6512,39.6512,39.6324,39.6324,104024.0
2019-02-26 13:30:00,42.06,42.06,42.03,42.04,25188.0,39.6324,39.6324,39.6041,39.6135,25188.0
2019-02-26 13:40:00,42.04,42.08,42.04,42.06,53784.0,39.6135,39.6512,39.6135,39.6324,53784.0
2019-02-26 13:50:00,42.07,42.08,42.05,42.06,29136.0,39.6418,39.6512,39.623,39.6324,29136.0
2019-02-26 14:00:00,42.07,42.1,42.07,42.07,29344.0,39.6418,39.6701,39.6418,39.6418,29344.0
2019-02-26 14:10:00,42.08,42.08,42.07,42.08,7056.0,39.6512,39.6512,39.6418,39.6512,7056.0
2019-02-26 14:20:00,42.08,42.09,42.06,42.07,13236.0,39.6512,39.6606,39.6324,39.6418,13236.0
2019-02-26 14:30:00,42.08,42.12,42.08,42.12,13556.0,39.6512,39.6889,39.6512,39.6889,13556.0
2019-02-26 14:40:00,42.13,42.14,42.12,42.12,36876.0,39.6983,39.7078,39.6889,39.6889,36876.0
2019-02-26 14:50:00,42.13,42.16,42.13,42.14,34548.0,39.6983,39.7266,39.6983,39.7078,34548.0
2019-02-26 15:00:00,42.15,42.19,42.15,42.18,50020.0,39.7172,39.7549,39.7172,39.7455,50020.0
2019-02-26 15:10:00,42.18,42.2,42.16,42.19,1002096.0,39.7455,39.7643,39.7266,39.7549,1002096.0
2019-02-26 15:20:00,42.18,42.2,42.16,42.16,97536.0,39.7455,39.7643,39.7266,39.7266,97536.0
2019-02-26 15:30:00,42.15,42.19,42.13,42.14,87456.0,39.7172,39.7549,39.6983,39.7078,87456.0
2019-02-26 15:40:00,42.14,42.16,42.11,42.11,173636.0,39.7078,39.7266,39.6795,39.6795,173636.0
2019-02-26 15:50:00,42.11,42.12,42.06,42.07,193568.0,39.6795,39.6889,39.6324,39.6418,193568.0
2019-02-27 09:30:00,41.93,42.03,41.91,42.03,97988.0,39.5099,39.6041,39.491,39.6041,97988.0
2019-02-27 09:40:00,42.04,42.05,42.02,42.02,24292.0,39.6135,39.623,39.5947,39.5947,24292.0
2019-02-27 09:50:00,42.03,42.04,41.94,41.96,51996.0,39.6041,39.6135,39.5193,39.5382,51996.0
2019-02-27 10:00:00,41.95,41.98,41.91,41.93,51012.0,39.5287,39.557,39.491,39.5099,51012.0
2019-02-27 10:10:00,41.9,41.91,41.79,41.86,322848.0,39.4816,39.491,39.378,39.4439,322848.0
2019-02-27 10:20:00,41.85,41.85,41.78,41.81,56876.0,39.4345,39.4345,39.3685,39.3968,56876.0
2019-02-27 10:30:00,41.82,41.86,41.8,41.85,124528.0,39.4062,39.4439,39.3874,39.4345,124528.0
2019-02-27 10:40:00,41.87,41.9,41.86,41.87,20432.0,39.4533,39.4816,39.4439,39.4533,20432.0
2019-02-27 10:50:00,41.88,41.88,41.85,41.88,15780.0,39.4628,39.4628,39.4345,39.4628,15780.0
2019-02-27 11:00:00,41.88,41.93,41.86,41.93,47436.0,39.4628,39.5099,39.4439,39.5099,47436.0
2019-02-27 11:10:00,41.91,41.93,41.89,41.91,15236.0,39.491,39.5099,39.4722,39.491,15236.0
2019-02-27 11:20:00,41.92,41.97,41.92,41.96,62472.0,39.5005,39.5476,39.5005,39.5382,62472.0
2019-02-27 11:30:00,41.95,41.99,41.95,41.99,45836.0,39.5287,39.5664,39.5287,39.5664,45836.0
2019-02-27 11:40:00,41.98,41.98,41.96,41.98,19444.0,39.557,39.557,39.5382,39.557,19444.0
2019-02-27 11:50:00,41.99,42.01,41.99,41.99,25456.0,39.5664,39.5853,39.5664,39.5664,25456.0
2019-02-27 12:00:00,41.99,42.02,41.99,42.02,25948.0,39.5664,39.5947,39.5664,39.5947,25948.0
2019-02-27 12:10:00,42.02,42.03,42.01,42.02,37584.0,39.5947,39.6041,39.5853,39.5947,37584.0
2019-02-27 12:20:00,42.02,42.04,42.02,42.04,17128.0,39.5947,39.6135,39.5947,39.6135,17128.0
2019-02-27 12:30:00,42.03,42.05,42.03,42.04,10304.0,39.6041,39.623,39.6041,39.6135,10304.0
2019-02-27 12:40:00,42.03,42.05,42.02,42.03,20620.0,39.6041,39.623,39.5947,39.6041,20620.0
2019-02-27 12:50:00,42.04,42.04,42.02,42.02,15768.0,39.6135,39.6135,39.5947,39.5947,15768.0
2019-02-27 13:00:00,42.02,42.05,42.02,42.05,42096.0,39.5947,39.623,39.5947,39.623,42096.0
2019-02-27 13:10:00,42.05,42.08,42.05,42.07,21096.0,39.623,39.6512,39.623,39.6418,21096.0
2019-02-27 13:20:00,42.1,42.11,42.08,42.08,3296.0,39.6701,39.6795,39.6512,39.6512,3296.0
2019-02-27 13:30:00,42.08,42.09,42.06,42.06,12124.0,39.6512,39.6606,39.6324,39.6324,12124.0
2019-02-27 13:40:00,42.06,42.06,42.04,42.05,24132.0,39.6324,39.6324,39.6135,39.623,24132.0
2019-02-27 13:50:00,42.06,42.09,42.06,42.08,22888.0,39.6324,39.6606,39.6324,39.6512,22888.0
2019-02-27 14:00:00,42.08,42.09,42.06,42.08,50980.0,39.6512,39.6606,39.6324,39.6512,50980.0
2019-02-27 14:10:00,42.09,42.12,42.09,42.11,25224.0,39.6606,39.6889,39.6606,39.6795,25224.0
2019-02-27 14:20:00,42.1,42.11,42.08,42.09,24632.0,39.6701,39.6795,39.6512,39.6606,24632.0
2019-02-27 14:30:00,42.1,42.13,42.1,42.12,27004.0,39.6701,39.6983,39.6701,39.6889,27004.0
2019-02-27 14:40:00,42.13,42.16,42.12,42.13,30744.0,39.6983,39.7266,39.6889,39.6983,30744.0
2019-02-27 14:50:00,42.12,42.12,42.09,42.11,73764.0,39.6889,39.6889,39.6606,39.6795,73764.0
2019-02-27 15:00:00,42.1,42.13,42.1,42.12,44348.0,39.6701,39.6983,39.6701,39.6889,44348.0
2019-02-27 15:10:00,42.12,42.15,42.11,42.12,32464.0,39.6889,39.7172,39.6795,39.6889,32464.0
2019-02-27 15:20:00,42.11,42.12,42.09,42.09,48144.0,39.6795,39.6889,39.6606,39.6606,48144.0
2019-02-27 15:30:00,42.08,42.12,42.08,42.11,88396.0,39.6512,39.6889,39.6512,39.6795,88396.0
2019-02-27 15:40:00,42.11,42.11,42.07,42.08,50564.0,39.6795,39.6795,39.6418,39.6512,50564.0
2019-02-27 15:50:00,42.09,42.12,42.05,42.11,315140.0,39.6606,39.6889,39.623,39.6795,315140.0
2019-02-28 09:30:00,42.05,42.13,42.04,42.12,31348.0,39.623,39.6983,39.6135,39.6889,31348.0
2019-02-28 09:40:00,42.14,42.21,42.14,42.18,6840.0,39.7078,39.7737,39.7078,39.7455,6840.0
2019-02-28 09:50:00,42.2,42.2,42.17,42.17,10668.0,39.7643,39.7643,39.736,39.736,10668.0
2019-02-28 10:00:00,42.13,42.13,42.08,42.08,15112.0,39.6983,39.6983,39.6512,39.6512,15112.0
2019-02-28 10:10:00,42.07,42.14,42.07,42.13,101368.0,39.6418,39.7078,39.6418,39.6983,101368.0
2019-02-28 10:20:00,42.13,42.14,42.08,42.13,14760.0,39.6983,39.7078,39.6512,39.6983,14760.0
2019-02-28 10:30:00,42.14,42.16,42.13,42.16,65220.0,39.7078,39.7266,39.6983,39.7266,65220.0
2019-02-28 10:40:00,42.16,42.16,42.13,42.13,115316.0,39.7266,39.7266,39.6983,39.6983,115316.0
2019-02-28 10:50:00,42.13,42.15,42.09,42.13,22524.0,39.6983,39.7172,39.6606,39.6983,22524.0
2019-02-28 11:00:00,42.12,42.14,42.09,42.09,12664.0,39.6889,39.7078,39.6606,39.6606,12664.0
2019-02-28 11:10:00,42.1,42.15,42.1,42.15,14868.0,39.6701,39.7172,39.6701,39.7172,14868.0
2019-02-28 11:20:00,42.14,42.18,42.14,42.15,45188.0,39.7078,39.7455,39.7078,39.7172,45188.0
2019-02-28 11:30:00,42.15,42.21,42.15,42.21,52472.0,39.7172,39.7737,39.7172,39.7737,52472.0
2019-02-28 11:40:00,42.21,42.22,42.19,42.19,16192.0,39.7737,39.7831,39.7549,39.7549,16192.0
2019-02-28 11:50:00,42.2,42.23,42.19,42.2,19872.0,39.7643,39.7926,39.7549,39.7643,19872.0
2019-02-28 12:00:00,42.2,42.21,42.19,42.2,14364.0,39.7643,39.7737,39.7549,39.7643,14364.0
2019-02-28 12:10:00,42.19,42.22,42.19,42.22,19240.0,39.7549,39.7831,39.7549,39.7831,19240.0
2019-02-28 12:20:00,42.23,42.27,42.23,42.26,34800.0,39.7926,39.8303,39.7926,39.8208,34800.0
2019-02-28 12:30:00,42.26,42.26,42.23,42.24,8572.0,39.8208,39.8208,39.7926,39.802,8572.0
2019-02-28 12:40:00,42.25,42.25,42.24,42.24,19456.0,39.8114,39.8114,39.802,39.802,19456.0
2019-02-28 12:50:00,42.24,42.25,42.23,42.25,25972.0,39.802,39.8114,39.7926,39.8114,25972.0
2019-02-28 13:00:00,42.26,42.26,42.24,42.24,7096.0,39.8208,39.8208,39.802,39.802,7096.0
2019-02-28 13:10:00,42.23,42.24,42.22,42.24,5104.0,39.7926,39.802,39.7831,39.802,5104.0
2019-02-28 13:20:00,42.23,42.23,42.21,42.21,21056.0,39.7926,39.7926,39.7737,39.7737,21056.0
2019-02-28 13:30:00,42.22,42.24,42.21,42.24,14260.0,39.7831,39.802,39.7737,39.802,14260.0
2019-02-28 13:40:00,42.23,42.24,42.2,42.21,22604.0,39.7926,39.802,39.7643,39.7737,22604.0
2019-02-28 13:50:00,42.21,42.22,42.2,42.21,18360.0,39.7737,39.7831,39.7643,39.7737,18360.0
2019-02-28 14:00:00,42.2,42.22,42.18,42.19,31164.0,39.7643,39.7831,39.7455,39.7549,31164.0
2019-02-28 14:10:00,42.18,42.2,42.18,42.18,31592.0,39.7455,39.7643,39.7455,39.7455,31592.0
2019-02-28 14:20:00,42.18,42.21,42.18,42.21,43624.0,39.7455,39.7737,39.7455,39.7737,43624.0
2019-02-28 14:30:00,42.21,42.21,42.15,42.17,42732.0,39.7737,39.7737,39.7172,39.736,42732.0
2019-02-28 14:40:00,42.16,42.17,42.16,42.16,8200.0,39.7266,39.736,39.7266,39.7266,8200.0
2019-02-28 14:50:00,42.16,42.18,42.14,42.16,32140.0,39.7266,39.7455,39.7078,39.7266,32140.0
2019-02-28 15:00:00,42.16,42.17,42.14,42.16,91876.0,39.7266,39.736,39.7078,39.7266,91876.0
2019-02-28 15:10:00,42.16,42.17,42.14,42.15,45116.0,39.7266,39.736,39.7078,39.7172,45116.0
2019-02-28 15:20:00,42.16,42.17,42.13,42.17,97520.0,39.7266,39.736,39.6983,39.736,97520.0
2019-02-28 15:30:00,42.16,42.21,42.16,42.18,169132.0,39.7266,39.7737,39.7266,39.7455,169132.0
2019-02-28 15:40:00,42.18,42.18,42.11,42.13,192848.0,39.7455,39.7455,39.6795,39.6983,192848.0
2019-02-28 15:50:00,42.13,42.15,42.07,42.11,332644.0,39.6983,39.7172,39.6418,39.6795,332644.0
2019-03-01 09:30:00,42.4,42.43,42.39,42.4,67232.0,39.9528,39.981,39.9433,39.9528,67232.0
2019-03-01 09:40:00,42.42,42.42,42.4,42.4,9192.0,39.9716,39.9716,39.9528,39.9528,9192.0
2019-03-01 09:50:00,42.42,42.44,42.41,42.42,16100.0,39.9716,39.9904,39.9622,39.9716,16100.0
2019-03-01 10:00:00,42.41,42.41,42.35,42.39,61292.0,39.9622,39.9622,39.9056,39.9433,61292.0
2019-03-01 10:10:00,42.39,42.39,42.28,42.32,64048.0,39.9433,39.9433,39.8397,39.8774,64048.0
2019-03-01 10:20:00,42.33,42.33,42.24,42.27,43272.0,39.8868,39.8868,39.802,39.8303,43272.0
2019-03-01 10:30:00,42.27,42.3,42.25,42.3,235692.0,39.8303,39.8585,39.8114,39.8585,235692.0
2019-03-01 10:40:00,42.29,42.32,42.29,42.3,10144.0,39.8491,39.8774,39.8491,39.8585,10144.0
2019-03-01 10:50:00,42.29,42.3,42.28,42.29,5944.0,39.8491,39.8585,39.8397,39.8491,5944.0
2019-03-01 11:00:00,42.29,42.29,42.26,42.27,31172.0,39.8491,39.8491,39.8208,39.8303,31172.0
2019-03-01 11:10:00,42.25,42.27,42.24,42.26,17224.0,39.8114,39.8303,39.802,39.8208,17224.0
2019-03-01 11:20:00,42.26,42.26,42.21,42.23,27604.0,39.8208,39.8208,39.7737,39.7926,27604.0
2019-03-01 11:30:00,42.23,42.25,42.22,42.25,21584.0,39.7926,39.8114,39.7831,39.8114,21584.0
2019-03-01 11:40:00,42.24,42.24,42.2,42.23,21076.0,39.802,39.802,39.7643,39.7926,21076.0
2019-03-01 11:50:00,42.2,42.21,42.17,42.21,92672.0,39.7643,39.7737,39.736,39.7737,92672.0
2019-03-01 12:00:00,42.21,42.24,42.2,42.23,42476.0,39.7737,39.802,39.7643,39.7926,42476.0
2019-03-01 12:10:00,42.23,42.26,42.22,42.26,38776.0,39.7926,39.8208,39.7831,39.8208,38776.0
2019-03-01 12:20:00,42.25,42.28,42.25,42.27,14900.0,39.8114,39.8397,39.8114,39.8303,14900.0
2019-03-01 12:30:00,42.27,42.29,42.27,42.28,10544.0,39.8303,39.8491,39.8303,39.8397,10544.0
2019-03-01 12:40:00,42.27,42.32,42.27,42.31,69352.0,39.8303,39.8774,39.8303,39.8679,69352.0
2019-03-01 12:50:00,42.31,42.32,42.3,42.31,24316.0,39.8679,39.8774,39.8585,39.8679,24316.0
2019-03-01 13:00:00,42.31,42.33,42.31,42.33,30504.0,39.8679,39.8868,39.8679,39.8868,30504.0
2019-03-01 13:10:00,42.33,42.35,42.32,42.32,25988.0,39.8868,39.9056,39.8774,39.8774,25988.0
2019-03-01 13:20:00,42.32,42.33,42.32,42.33,7608.0,39.8774,39.8868,39.8774,39.8868,7608.0
2019-03-01 13:30:00,42.33,42.35,42.33,42.34,4476.0,39.8868,39.9056,39.8868,39.8962,4476.0
2019-03-01 13:40:00,42.35,42.36,42.35,42.36,35336.0,39.9056,39.9151,39.9056,39.9151,35336.0
2019-03-01 13:50:00,42.35,42.35,42.34,42.35,41088.0,39.9056,39.9056,39.8962,39.9056,41088.0
2019-03-01 14:00:00,42.35,42.37,42.34,42.37,34564.0,39.9056,39.9245,39.8962,39.9245,34564.0
2019-03-01 14:10:00,42.38,42.4,42.37,42.4,59580.0,39.9339,39.9528,39.9245,39.9528,59580.0
2019-03-01 14:20:00,42.39,42.47,42.39,42.46,46648.0,39.9433,40.0187,39.9433,40.0093,46648.0
2019-03-01 14:30:00,42.46,42.47,42.45,42.45,35944.0,40.0093,40.0187,39.9999,39.9999,35944.0
2019-03-01 14:40:00,42.45,42.46,42.41,42.42,45368.0,39.9999,40.0093,39.9622,39.9716,45368.0
2019-03-01 14:50:00,42.42,42.44,42.42,42.44,18508.0,39.9716,39.9904,39.9716,39.9904,18508.0
2019-03-01 15:00:00,42.44,42.44,42.41,42.42,49276.0,39.9904,39.9904,39.9622,39.9716,49276.0
2019-03-01 15:10:00,42.42,42.42,42.4,42.41,58172.0,39.9716,39.9716,39.9528,39.9622,58172.0
2019-03-01 15:20:00,42.41,42.42,42.39,42.42,41088.0,39.9622,39.9716,39.9433,39.9716,41088.0
2019-03-01 15:30:00,42.42,42.44,42.4,42.44,138768.0,39.9716,39.9904,39.9528,39.9904,138768.0
2019-03-01 15:40:00,42.44,42.49,42.44,42.46,284888.0,39.9904,40.0376,39.9904,40.0093,284888.0
2019-03-01 15:50:00,42.45,42.45,42.42,42.44,344824.0,39.9999,39.9999,39.9716,39.9904,344824.0
2019-03-04 09:30:00,42.62,42.67,42.59,42.64,67624.0,40.1601,40.2072,40.1318,40.1789,67624.0
2019-03-04 09:40:00,42.63,42.66,42.62,42.62,364136.0,40.1695,40.1977,40.1601,40.1601,364136.0
2019-03-04 09:50:00,42.6,42.63,42.57,42.63,25096.0,40.1412,40.1695,40.1129,40.1695,25096.0
2019-03-04 10:00:00,42.63,42.63,42.54,42.54,69088.0,40.1695,40.1695,40.0847,40.0847,69088.0
2019-03-04 10:10:00,42.55,42.56,42.49,42.56,29060.0,40.0941,40.1035,40.0376,40.1035,29060.0
2019-03-04 10:20:00,42.56,42.58,42.55,42.58,29904.0,40.1035,40.1224,40.0941,40.1224,29904.0
2019-03-04 10:30:00,42.58,42.59,42.51,42.52,29844.0,40.1224,40.1318,40.0564,40.0658,29844.0
2019-03-04 10:40:00,42.52,42.54,42.49,42.54,44364.0,40.0658,40.0847,40.0376,40.0847,44364.0
2019-03-04 10:50:00,42.51,42.51,42.44,42.44,55364.0,40.0564,40.0564,39.9904,39.9904,55364.0
2019-03-04 11:00:00,42.43,42.44,42.34,42.35,108128.0,39.981,39.9904,39.8962,39.9056,108128.0
2019-03-04 11:10:00,42.34,42.38,42.34,42.38,35388.0,39.8962,39.9339,39.8962,39.9339,35388.0
2019-03-04 11:20:00,42.37,42.37,42.25,42.27,28696.0,39.9245,39.9245,39.8114,39.8303,28696.0
2019-03-04 11:30:00,42.24,42.26,42.21,42.22,38644.0,39.802,39.8208,39.7737,39.7831,38644.0
2019-03-04 11:40:00,42.2,42.21,42.07,42.07,52848.0,39.7643,39.7737,39.6418,39.6418,52848.0
2019-03-04 11:50:00,42.08,42.1,41.97,42.01,93624.0,39.6512,39.6701,39.5476,39.5853,93624.0
2019-03-04 12:00:00,41.99,42.09,41.99,42.08,288284.0,39.5664,39.6606,39.5664,39.6512,288284.0
2019-03-04 12:10:00,42.08,42.08,41.9,41.91,94340.0,39.6512,39.6512,39.4816,39.491,94340.0
2019-03-04 12:20:00,41.93,41.98,41.91,41.98,105532.0,39.5099,39.557,39.491,39.557,105532.0
2019-03-04 12:30:00,41.98,42.03,41.97,42.01,46584.0,39.557,39.6041,39.5476,39.5853,46584.0
2019-03-04 12:40:00,41.98,41.98,41.9,41.94,25652.0,39.557,39.557,39.4816,39.5193,25652.0
2019-03-04 12:50:00,41.93,41.99,41.93,41.97,20024.0,39.5099,39.5664,39.5099,39.5476,20024.0
2019-03-04 13:00:00,41.96,41.97,41.91,41.91,21272.0,39.5382,39.5476,39.491,39.491,21272.0
2019-03-04 13:10:00,41.93,42.0,41.92,42.0,8364.0,39.5099,39.5758,39.5005,39.5758,8364.0
2019-03-04 13:20:00,42.0,42.09,42.0,42.09,73568.0,39.5758,39.6606,39.5758,39.6606,73568.0
2019-03-04 13:30:00,42.07,42.1,42.06,42.08,91272.0,39.6418,39.6701,39.6324,39.6512,91272.0
2019-03-04 13:40:00,42.07,42.12,42.07,42.12,47240.0,39.6418,39.6889,39.6418,39.6889,47240.0
2019-03-04 13:50:00,42.12,42.17,42.1,42.16,63288.0,39.6889,39.736,39.6701,39.7266,63288.0
2019-03-04 14:00:00,42.16,42.17,42.13,42.13,25424.0,39.7266,39.736,39.6983,39.6983,25424.0
2019-03-04 14:10:00,42.12,42.17,42.11,42.15,111656.0,39.6889,39.736,39.6795,39.7172,111656.0
2019-03-04 14:20:00,42.16,42.22,42.15,42.22,19500.0,39.7266,39.7831,39.7172,39.7831,19500.0
2019-03-04 14:30:00,42.21,42.21,42.18,42.21,30332.0,39.7737,39.7737,39.7455,39.7737,30332.0
2019-03-04 14:40:00,42.21,42.22,42.19,42.2,35864.0,39.7737,39.7831,39.7549,39.7643,35864.0
2019-03-04 14:50:00,42.19,42.25,42.19,42.2,32336.0,39.7549,39.8114,39.7549,39.7643,32336.0
2019-03-04 15:00:00,42.19,42.19,42.16,42.16,28016.0,39.7549,39.7549,39.7266,39.7266,28016.0
2019-03-04 15:10:00,42.15,42.19,42.15,42.19,71132.0,39.7172,39.7549,39.7172,39.7549,71132.0
2019-03-04 15:20:00,42.2,42.23,42.17,42.21,47484.0,39.7643,39.7926,39.736,39.7737,47484.0
2019-03-04 15:30:00,42.2,42.27,42.18,42.24,91576.0,39.7643,39.8303,39.7455,39.802,91576.0
2019-03-04 15:40:00,42.24,42.28,42.23,42.25,138120.0,39.802,39.8397,39.7926,39.8114,138120.0
2019-03-04 15:50:00,42.25,42.32,42.23,42.31,306656.0,39.8114,39.8774,39.7926,39.8679,306656.0
2019-03-05 09:30:00,42.32,42.35,42.29,42.3,62508.0,39.8774,39.9056,39.8491,39.8585,62508.0
2019-03-05 09:40:00,42.3,42.35,42.22,42.23,12768.0,39.8585,39.9056,39.7831,39.7926,12768.0
2019-03-05 09:50:00,42.25,42.25,42.18,42.23,14636.0,39.8114,39.8114,39.7455,39.7926,14636.0
2019-03-05 10:00:00,42.25,42.34,42.24,42.29,23932.0,39.8114,39.8962,39.802,39.8491,23932.0
2019-03-05 10:10:00,42.27,42.29,42.23,42.25,7356.0,39.8303,39.8491,39.7926,39.8114,7356.0
2019-03-05 10:20:00,42.24,42.29,42.23,42.25,16600.0,39.802,39.8491,39.7926,39.8114,16600.0
2019-03-05 10:30:00,42.28,42.34,42.27,42.31,20300.0,39.8397,39.8962,39.8303,39.8679,20300.0
2019-03-05 10:40:00,42.32,42.33,42.26,42.28,51672.0,39.8774,39.8868,39.8208,39.8397,51672.0
2019-03-05 10:50:00,42.32,42.32,42.28,42.29,5060.0,39.8774,39.8774,39.8397,39.8491,5060.0
2019-03-05 11:00:00,42.29,42.32,42.26,42.32,12176.0,39.8491,39.8774,39.8208,39.8774,12176.0
2019-03-05 11:10:00,42.34,42.35,42.31,42.33,13580.0,39.8962,39.9056,39.8679,39.8868,13580.0
2019-03-05 11:20:00,42.32,42.35,42.32,42.34,36704.0,39.8774,39.9056,39.8774,39.8962,36704.0
2019-03-05 11:30:00,42.32,42.38,42.32,42.37,28308.0,39.8774,39.9339,39.8774,39.9245,28308.0
2019-03-05 11:40:00,42.37,42.37,42.34,42.34,20776.0,39.9245,39.9245,39.8962,39.8962,20776.0
2019-03-05 11:50:00,42.34,42.34,42.31,42.33,13268.0,39.8962,39.8962,39.8679,39.8868,13268.0
2019-03-05 12:00:00,42.32,42.33,42.32,42.33,11312.0,39.8774,39.8868,39.8774,39.8868,11312.0
2019-03-05 12:10:00,42.31,42.33,42.29,42.3,15656.0,39.8679,39.8868,39.8491,39.8585,15656.0
2019-03-05 12:20:00,42.3,42.31,42.3,42.31,10760.0,39.8585,39.8679,39.8585,39.8679,10760.0
2019-03-05 12:30:00,42.31,42.32,42.29,42.29,13104.0,39.8679,39.8774,39.8491,39.8491,13104.0
2019-03-05 12:40:00,42.3,42.3,42.29,42.29,6920.0,39.8585,39.8585,39.8491,39.8491,6920.0
2019-03-05 12:50:00,42.31,42.32,42.29,42.31,11304.0,39.8679,39.8774,39.8491,39.8679,11304.0
2019-03-05 13:00:00,42.31,42.33,42.3,42.33,9140.0,39.8679,39.8868,39.8585,39.8868,9140.0
2019-03-05 13:10:00,42.34,42.35,42.33,42.33,9908.0,39.8962,39.9056,39.8868,39.8868,9908.0
2019-03-05 13:20:00,42.33,42.33,42.28,42.28,25544.0,39.8868,39.8868,39.8397,39.8397,25544.0
2019-03-05 13:30:00,42.28,42.3,42.27,42.3,14584.0,39.8397,39.8585,39.8303,39.8585,14584.0
2019-03-05 13:40:00,42.29,42.29,42.27,42.28,17824.0,39.8491,39.8491,39.8303,39.8397,17824.0
2019-03-05 13:50:00,42.29,42.3,42.29,42.29,11204.0,39.8491,39.8585,39.8491,39.8491,11204.0
2019-03-05 14:00:00,42.29,42.32,42.29,42.32,31824.0,39.8491,39.8774,39.8491,39.8774,31824.0
2019-03-05 14:10:00,42.32,42.32,42.3,42.32,16296.0,39.8774,39.8774,39.8585,39.8774,16296.0
2019-03-05 14:20:00,42.33,42.34,42.32,42.33,63668.0,39.8868,39.8962,39.8774,39.8868,63668.0
2019-03-05 14:30:00,42.33,42.35,42.31,42.32,30380.0,39.8868,39.9056,39.8679,39.8774,30380.0
2019-03-05 14:40:00,42.32,42.35,42.32,42.35,16128.0,39.8774,39.9056,39.8774,39.9056,16128.0
2019-03-05 14:50:00,42.35,42.38,42.35,42.37,13252.0,39.9056,39.9339,39.9056,39.9245,13252.0
2019-03-05 15:00:00,42.37,42.38,42.33,42.33,21216.0,39.9245,39.9339,39.8868,39.8868,21216.0
2019-03-05 15:10:00,42.34,42.34,42.32,42.33,29516.0,39.8962,39.8962,39.8774,39.8868,29516.0
2019-03-05 15:20:00,42.33,42.35,42.32,42.34,20504.0,39.8868,39.9056,39.8774,39.8962,20504.0
2019-03-05 15:30:00,42.34,42.35,42.32,42.35,50988.0,39.8962,39.9056,39.8774,39.9056,50988.0
2019-03-05 15:40:00,42.35,42.4,42.35,42.38,119456.0,39.9056,39.9528,39.9056,39.9339,119456.0
2019-03-05 15:50:00,42.39,42.39,42.28,42.28,289964.0,39.9433,39.9433,39.8397,39.8397,289964.0
2019-03-06 09:30:00,42.31,42.31,42.26,42.29,40604.0,39.8679,39.8679,39.8208,39.8491,40604.0
2019-03-06 09:40:00,42.27,42.29,42.23,42.24,7796.0,39.8303,39.8491,39.7926,39.802,7796.0
2019-03-06 09:50:00,42.23,42.24,42.21,42.24,11592.0,39.7926,39.802,39.7737,39.802,11592.0
2019-03-06 10:00:00,42.24,42.25,42.22,42.24,9332.0,39.802,39.8114,39.7831,39.802,9332.0
2019-03-06 10:10:00,42.24,42.25,42.18,42.18,106848.0,39.802,39.8114,39.7455,39.7455,106848.0
2019-03-06 10:20:00,42.18,42.18,42.13,42.13,13384.0,39.7455,39.7455,39.6983,39.6983,13384.0
2019-03-06 10:30:00,42.13,42.13,42.07,42.09,13696.0,39.6983,39.6983,39.6418,39.6606,13696.0
2019-03-06 10:40:00,42.1,42.11,42.08,42.1,13156.0,39.6701,39.6795,39.6512,39.6701,13156.0
2019-03-06 10:50:00,42.09,42.16,42.09,42.14,15840.0,39.6606,39.7266,39.6606,39.7078,15840.0
2019-03-06 11:00:00,42.13,42.19,42.13,42.18,19496.0,39.6983,39.7549,39.6983,39.7455,19496.0
2019-03-06 11:10:00,42.17,42.19,42.15,42.16,11648.0,39.736,39.7549,39.7172,39.7266,11648.0
2019-03-06 11:20:00,42.14,42.14,42.09,42.1,30116.0,39.7078,39.7078,39.6606,39.6701,30116.0
2019-03-06 11:30:00,42.12,42.13,42.07,42.07,15160.0,39.6889,39.6983,39.6418,39.6418,15160.0
2019-03-06 11:40:00,42.06,42.08,42.04,42.05,23064.0,39.6324,39.6512,39.6135,39.623,23064.0
2019-03-06 11:50:00,42.03,42.05,42.0,42.05,32748.0,39.6041,39.623,39.5758,39.623,32748.0
2019-03-06 12:00:00,42.04,42.13,42.04,42.12,16756.0,39.6135,39.6983,39.6135,39.6889,16756.0
2019-03-06 12:10:00,42.1,42.12,42.08,42.08,7728.0,39.6701,39.6889,39.6512,39.6512,7728.0
2019-03-06 12:20:00,42.06,42.08,42.02,42.02,32440.0,39.6324,39.6512,39.5947,39.5947,32440.0
2019-03-06 12:30:00,42.05,42.1,42.05,42.1,16592.0,39.623,39.6701,39.623,39.6701,16592.0
2019-03-06 12:40:00,42.08,42.09,42.04,42.04,23544.0,39.6512,39.6606,39.6135,39.6135,23544.0
2019-03-06 12:50:00,42.08,42.08,42.02,42.02,8240.0,39.6512,39.6512,39.5947,39.5947,8240.0
2019-03-06 13:00:00,42.04,42.04,41.99,42.01,19220.0,39.6135,39.6135,39.5664,39.5853,19220.0
2019-03-06 13:10:00,42.01,42.04,42.01,42.04,29620.0,39.5853,39.6135,39.5853,39.6135,29620.0
2019-03-06 13:20:00,42.03,42.03,41.99,41.99,11492.0,39.6041,39.6041,39.5664,39.5664,11492.0
2019-03-06 13:30:00,42.02,42.09,42.02,42.09,19216.0,39.5947,39.6606,39.5947,39.6606,19216.0
2019-03-06 13:40:00,42.09,42.09,42.04,42.05,28052.0,39.6606,39.6606,39.6135,39.623,28052.0
2019-03-06 13:50:00,42.05,42.1,42.04,42.1,24928.0,39.623,39.6701,39.6135,39.6701,24928.0
2019-03-06 14:00:00,42.1,42.12,42.09,42.09,14296.0,39.6701,39.6889,39.6606,39.6606,14296.0
2019-03-06 14:10:00,42.09,42.13,42.09,42.1,25880.0,39.6606,39.6983,39.6606,39.6701,25880.0
2019-03-06 14:20:00,42.1,42.13,42.1,42.1,13628.0,39.6701,39.6983,39.6701,39.6701,13628.0
2019-03-06 14:30:00,42.11,42.12,42.06,42.07,134692.0,39.6795,39.6889,39.6324,39.6418,134692.0
2019-03-06 14:40:00,42.07,42.08,42.06,42.07,36620.0,39.6418,39.6512,39.6324,39.6418,36620.0
2019-03-06 14:50:00,42.08,42.12,42.06,42.09,60480.0,39.6512,39.6889,39.6324,39.6606,60480.0
2019-03-06 15:00:00,42.1,42.12,42.06,42.06,37416.0,39.6701,39.6889,39.6324,39.6324,37416.0
2019-03-06 15:10:00,42.07,42.07,42.0,42.03,35936.0,39.6418,39.6418,39.5758,39.6041,35936.0
2019-03-06 15:20:00,42.04,42.05,42.0,42.03,104592.0,39.6135,39.623,39.5758,39.6041,104592.0
2019-03-06 15:30:00,42.04,42.08,42.04,42.07,69592.0,39.6135,39.6512,39.6135,39.6418,69592.0
2019-03-06 15:40:00,42.08,42.1,42.04,42.07,113588.0,39.6512,39.6701,39.6135,39.6418,113588.0
2019-03-06 15:50:00,42.07,42.1,42.04,42.04,216188.0,39.6418,39.6701,39.6135,39.6135,216188.0
2019-03-07 09:30:00,41.98,41.99,41.89,41.91,64372.0,39.557,39.5664,39.4722,39.491,64372.0
2019-03-07 09:40:00,41.91,41.92,41.79,41.79,134192.0,39.491,39.5005,39.378,39.378,134192.0
2019-03-07 09:50:00,41.79,41.8,41.68,41.74,251776.0,39.378,39.3874,39.2743,39.3308,251776.0
2019-03-07 10:00:00,41.76,41.76,41.7,41.73,99024.0,39.3497,39.3497,39.2932,39.3214,99024.0
2019-03-07 10:10:00,41.73,41.74,41.64,41.65,141872.0,39.3214,39.3308,39.2366,39.246,141872.0
2019-03-07 10:20:00,41.63,41.7,41.62,41.7,72796.0,39.2272,39.2932,39.2178,39.2932,72796.0
2019-03-07 10:30:00,41.69,41.72,41.68,41.68,64644.0,39.2837,39.312,39.2743,39.2743,64644.0
2019-03-07 10:40:00,41.68,41.71,41.62,41.71,61780.0,39.2743,39.3026,39.2178,39.3026,61780.0
2019-03-07 10:50:00,41.73,41.75,41.7,41.75,130424.0,39.3214,39.3403,39.2932,39.3403,130424.0
2019-03-07 11:00:00,41.74,41.74,41.69,41.73,110852.0,39.3308,39.3308,39.2837,39.3214,110852.0
2019-03-07 11:10:00,41.73,41.77,41.69,41.7,77784.0,39.3214,39.3591,39.2837,39.2932,77784.0
2019-03-07 11:20:00,41.71,41.76,41.69,41.74,79920.0,39.3026,39.3497,39.2837,39.3308,79920.0
2019-03-07 11:30:00,41.76,41.84,41.76,41.84,121704.0,39.3497,39.4251,39.3497,39.4251,121704.0
2019-03-07 11:40:00,41.83,41.85,41.81,41.81,13496.0,39.4157,39.4345,39.3968,39.3968,13496.0
2019-03-07 11:50:00,41.81,41.83,41.79,41.8,36604.0,39.3968,39.4157,39.378,39.3874,36604.0
2019-03-07 12:00:00,41.77,41.82,41.77,41.81,27608.0,39.3591,39.4062,39.3591,39.3968,27608.0
2019-03-07 12:10:00,41.81,41.82,41.77,41.78,6896.0,39.3968,39.4062,39.3591,39.3685,6896.0
2019-03-07 12:20:00,41.79,41.81,41.77,41.81,72860.0,39.378,39.3968,39.3591,39.3968,72860.0
2019-03-07 12:30:00,41.81,41.83,41.74,41.81,100700.0,39.3968,39.4157,39.3308,39.3968,100700.0
2019-03-07 12:40:00,41.82,41.85,41.82,41.84,17112.0,39.4062,39.4345,39.4062,39.4251,17112.0
2019-03-07 12:50:00,41.84,41.89,41.82,41.89,76644.0,39.4251,39.4722,39.4062,39.4722,76644.0
2019-03-07 13:00:00,41.88,41.89,41.85,41.85,242920.0,39.4628,39.4722,39.4345,39.4345,242920.0
2019-03-07 13:10:00,41.86,41.88,41.84,41.84,7568.0,39.4439,39.4628,39.4251,39.4251,7568.0
2019-03-07 13:20:00,41.85,41.85,41.81,41.82,90560.0,39.4345,39.4345,39.3968,39.4062,90560.0
2019-03-07 13:30:00,41.82,41.82,41.76,41.76,24932.0,39.4062,39.4062,39.3497,39.3497,24932.0
2019-03-07 13:40:00,41.78,41.82,41.78,41.81,27324.0,39.3685,39.4062,39.3685,39.3968,27324.0
2019-03-07 13:50:00,41.83,41.83,41.77,41.77,73312.0,39.4157,39.4157,39.3591,39.3591,73312.0
2019-03-07 14:00:00,41.79,41.79,41.72,41.72,111900.0,39.378,39.378,39.312,39.312,111900.0
2019-03-07 14:10:00,41.73,41.74,41.67,41.69,7360.0,39.3214,39.3308,39.2649,39.2837,7360.0
2019-03-07 14:20:00,41.69,41.71,41.68,41.69,15252.0,39.2837,39.3026,39.2743,39.2837,15252.0
2019-03-07 14:30:00,41.71,41.71,41.63,41.63,8264.0,39.3026,39.3026,39.2272,39.2272,8264.0
2019-03-07 14:40:00,41.64,41.65,41.58,41.6,73952.0,39.2366,39.246,39.1801,39.1989,73952.0
2019-03-07 14:50:00,41.59,41.6,41.55,41.57,96132.0,39.1895,39.1989,39.1518,39.1707,96132.0
2019-03-07 15:00:00,41.57,41.59,41.53,41.58,34368.0,39.1707,39.1895,39.133,39.1801,34368.0
2019-03-07 15:10:00,41.59,41.62,41.58,41.62,56644.0,39.1895,39.2178,39.1801,39.2178,56644.0
2019-03-07 15:20:00,41.62,41.66,41.57,41.57,162876.0,39.2178,39.2555,39.1707,39.1707,162876.0
2019-03-07 15:30:00,41.58,41.67,41.58,41.67,88608.0,39.1801,39.2649,39.1801,39.2649,88608.0
2019-03-07 15:40:00,41.66,41.67,41.61,41.63,143664.0,39.2555,39.2649,39.2084,39.2272,143664.0
2019-03-07 15:50:00,41.63,41.7,41.58,41.68,281892.0,39.2272,39.2932,39.1801,39.2743,281892.0
2019-03-08 09:30:00,41.33,41.37,41.25,41.31,134116.0,38.9445,38.9822,38.8691,38.9257,134116.0
2019-03-08 09:40:00,41.33,41.38,41.31,41.38,14000.0,38.9445,38.9916,38.9257,38.9916,14000.0
2019-03-08 09:50:00,41.38,41.4,41.32,41.33,33600.0,38.9916,39.0105,38.9351,38.9445,33600.0
2019-03-08 10:00:00,41.29,41.3,41.22,41.24,110016.0,38.9068,38.9162,38.8409,38.8597,110016.0
2019-03-08 10:10:00,41.29,41.32,41.24,41.26,119704.0,38.9068,38.9351,38.8597,38.8786,119704.0
2019-03-08 10:20:00,41.26,41.34,41.25,41.33,31928.0,38.8786,38.9539,38.8691,38.9445,31928.0
2019-03-08 10:30:00,41.35,41.35,41.28,41.28,6648.0,38.9634,38.9634,38.8974,38.8974,6648.0
2019-03-08 10:40:00,41.3,41.44,41.3,41.43,34028.0,38.9162,39.0482,38.9162,39.0387,34028.0
2019-03-08 10:50:00,41.37,41.37,41.34,41.34,17792.0,38.9822,38.9822,38.9539,38.9539,17792.0
2019-03-08 11:00:00,41.34,41.35,41.31,41.32,13836.0,38.9539,38.9634,38.9257,38.9351,13836.0
2019-03-08 11:10:00,41.34,41.41,41.31,41.38,34784.0,38.9539,39.0199,38.9257,38.9916,34784.0
2019-03-08 11:20:00,41.38,41.45,41.36,41.41,77624.0,38.9916,39.0576,38.9728,39.0199,77624.0
2019-03-08 11:30:00,41.42,41.44,41.38,41.38,28104.0,39.0293,39.0482,38.9916,38.9916,28104.0
2019-03-08 11:40:00,41.37,41.43,41.37,41.43,7188.0,38.9822,39.0387,38.9822,39.0387,7188.0
2019-03-08 11:50:00,41.4,41.4,41.36,41.36,21252.0,39.0105,39.0105,38.9728,38.9728,21252.0
2019-03-08 12:00:00,41.34,41.34,41.29,41.29,9464.0,38.9539,38.9539,38.9068,38.9068,9464.0
2019-03-08 12:10:00,41.3,41.32,41.3,41.3,41584.0,38.9162,38.9351,38.9162,38.9162,41584.0
2019-03-08 12:20:00,41.3,41.32,41.26,41.3,25708.0,38.9162,38.9351,38.8786,38.9162,25708.0
2019-03-08 12:30:00,41.31,41.31,41.28,41.28,13768.0,38.9257,38.9257,38.8974,38.8974,13768.0
2019-03-08 12:40:00,41.27,41.29,41.25,41.25,17912.0,38.888,38.9068,38.8691,38.8691,17912.0
2019-03-08 12:50:00,41.24,41.25,41.22,41.24,26788.0,38.8597,38.8691,38.8409,38.8597,26788.0
2019-03-08 13:00:00,41.24,41.24,41.22,41.22,8636.0,38.8597,38.8597,38.8409,38.8409,8636.0
2019-03-08 13:10:00,41.22,41.27,41.22,41.25,38228.0,38.8409,38.888,38.8409,38.8691,38228.0
2019-03-08 13:20:00,41.25,41.26,41.22,41.26,14576.0,38.8691,38.8786,38.8409,38.8786,14576.0
2019-03-08 13:30:00,41.27,41.28,41.24,41.28,25264.0,38.888,38.8974,38.8597,38.8974,25264.0
2019-03-08 13:40:00,41.28,41.32,41.28,41.32,70744.0,38.8974,38.9351,38.8974,38.9351,70744.0
2019-03-08 13:50:00,41.32,41.32,41.29,41.3,22748.0,38.9351,38.9351,38.9068,38.9162,22748.0
2019-03-08 14:00:00,41.3,41.3,41.27,41.29,27376.0,38.9162,38.9162,38.888,38.9068,27376.0
2019-03-08 14:10:00,41.31,41.33,41.28,41.32,25528.0,38.9257,38.9445,38.8974,38.9351,25528.0
2019-03-08 14:20:00,41.32,41.36,41.32,41.35,16788.0,38.9351,38.9728,38.9351,38.9634,16788.0
2019-03-08 14:30:00,41.35,41.38,41.35,41.36,14084.0,38.9634,38.9916,38.9634,38.9728,14084.0
2019-03-08 14:40:00,41.36,41.43,41.36,41.4,31672.0,38.9728,39.0387,38.9728,39.0105,31672.0
2019-03-08 14:50:00,41.41,41.48,41.41,41.43,32884.0,39.0199,39.0859,39.0199,39.0387,32884.0
2019-03-08 15:00:00,41.42,41.47,41.42,41.46,46504.0,39.0293,39.0764,39.0293,39.067,46504.0
2019-03-08 15:10:00,41.44,41.44,41.37,41.38,85820.0,39.0482,39.0482,38.9822,38.9916,85820.0
2019-03-08 15:20:00,41.38,41.39,41.35,41.37,61304.0,38.9916,39.0011,38.9634,38.9822,61304.0
2019-03-08 15:30:00,41.36,41.44,41.36,41.4,88496.0,38.9728,39.0482,38.9728,39.0105,88496.0
2019-03-08 15:40:00,41.41,41.5,41.41,41.48,74592.0,39.0199,39.1047,39.0199,39.0859,74592.0
2019-03-08 15:50:00,41.5,41.58,41.5,41.56,247768.0,39.1047,39.1801,39.1047,39.1612,247768.0
2019-03-11 09:30:00,41.63,41.73,41.58,41.73,265492.0,39.2272,39.3214,39.1801,39.3214,265492.0
2019-03-11 09:40:00,41.75,41.78,41.73,41.77,66532.0,39.3403,39.3685,39.3214,39.3591,66532.0
2019-03-11 09:50:00,41.76,41.8,41.75,41.79,61140.0,39.3497,39.3874,39.3403,39.378,61140.0
2019-03-11 10:00:00,41.8,41.84,41.8,41.8,37976.0,39.3874,39.4251,39.3874,39.3874,37976.0
2019-03-11 10:10:00,41.82,41.85,41.82,41.85,18800.0,39.4062,39.4345,39.4062,39.4345,18800.0
2019-03-11 10:20:00,41.85,41.87,41.84,41.86,29564.0,39.4345,39.4533,39.4251,39.4439,29564.0
2019-03-11 10:30:00,41.86,41.88,41.84,41.86,35784.0,39.4439,39.4628,39.4251,39.4439,35784.0
2019-03-11 10:40:00,41.86,41.92,41.86,41.91,33700.0,39.4439,39.5005,39.4439,39.491,33700.0
2019-03-11 10:50:00,41.93,41.94,41.91,41.93,120480.0,39.5099,39.5193,39.491,39.5099,120480.0
2019-03-11 11:00:00,41.94,41.98,41.92,41.98,57356.0,39.5193,39.557,39.5005,39.557,57356.0
2019-03-11 11:10:00,41.98,41.99,41.96,41.96,34384.0,39.557,39.5664,39.5382,39.5382,34384.0
2019-03-11 11:20:00,41.96,41.99,41.95,41.99,60844.0,39.5382,39.5664,39.5287,39.5664,60844.0
2019-03-11 11:30:00,41.98,42.02,41.96,42.01,18600.0,39.557,39.5947,39.5382,39.5853,18600.0
2019-03-11 11:40:00,42.02,42.03,41.98,41.98,28528.0,39.5947,39.6041,39.557,39.557,28528.0
2019-03-11 11:50:00,41.99,42.02,41.98,42.02,79588.0,39.5664,39.5947,39.557,39.5947,79588.0
2019-03-11 12:00:00,42.02,42.05,42.01,42.05,48520.0,39.5947,39.623,39.5853,39.623,48520.0
2019-03-11 12:10:00,42.03,42.04,42.01,42.01,13760.0,39.6041,39.6135,39.5853,39.5853,13760.0
2019-03-11 12:20:00,42.02,42.04,42.01,42.03,17304.0,39.5947,39.6135,39.5853,39.6041,17304.0
2019-03-11 12:30:00,42.03,42.05,42.02,42.03,22484.0,39.6041,39.623,39.5947,39.6041,22484.0
2019-03-11 12:40:00,42.03,42.05,42.01,42.01,27920.0,39.6041,39.623,39.5853,39.5853,27920.0
2019-03-11 12:50:00,42.01,42.02,42.01,42.01,6956.0,39.5853,39.5947,39.5853,39.5853,6956.0
2019-03-11 13:00:00,42.0,42.03,42.0,42.03,87288.0,39.5758,39.6041,39.5758,39.6041,87288.0
2019-03-11 13:10:00,42.03,42.07,42.03,42.06,29640.0,39.6041,39.6418,39.6041,39.6324,29640.0
2019-03-11 13:20:00,42.06,42.07,42.05,42.06,15248.0,39.6324,39.6418,39.623,39.6324,15248.0
2019-03-11 13:30:00,42.07,42.09,42.07,42.09,9948.0,39.6418,39.6606,39.6418,39.6606,9948.0
2019-03-11 13:40:00,42.08,42.09,42.06,42.06,26372.0,39.6512,39.6606,39.6324,39.6324,26372.0
2019-03-11 13:50:00,42.06,42.09,42.06,42.09,26268.0,39.6324,39.6606,39.6324,39.6606,26268.0
2019-03-11 14:00:00,42.08,42.09,42.07,42.07,7356.0,39.6512,39.6606,39.6418,39.6418,7356.0
2019-03-11 14:10:00,42.07,42.07,42.06,42.06,13372.0,39.6418,39.6418,39.6324,39.6324,13372.0
2019-03-11 14:20:00,42.07,42.09,42.07,42.08,10580.0,39.6418,39.6606,39.6418,39.6512,10580.0
2019-03-11 14:30:00,42.08,42.13,42.07,42.13,96796.0,39.6512,39.6983,39.6418,39.6983,96796.0
2019-03-11 14:40:00,42.12,42.12,42.09,42.09,18860.0,39.6889,39.6889,39.6606,39.6606,18860.0
2019-03-11 14:50:00,42.09,42.1,42.08,42.1,21060.0,39.6606,39.6701,39.6512,39.6701,21060.0
2019-03-11 15:00:00,42.09,42.12,42.09,42.11,26144.0,39.6606,39.6889,39.6606,39.6795,26144.0
2019-03-11 15:10:00,42.12,42.13,42.11,42.13,14116.0,39.6889,39.6983,39.6795,39.6983,14116.0
2019-03-11 15:20:00,42.13,42.16,42.12,42.12,148744.0,39.6983,39.7266,39.6889,39.6889,148744.0
2019-03-11 15:30:00,42.13,42.18,42.13,42.17,58204.0,39.6983,39.7455,39.6983,39.736,58204.0
2019-03-11 15:40:00,42.15,42.17,42.14,42.17,55548.0,39.7172,39.736,39.7078,39.736,55548.0
2019-03-11 15:50:00,42.17,42.18,42.14,42.17,129240.0,39.736,39.7455,39.7078,39.736,129240.0
2019-03-12 09:30:00,42.23,42.28,42.18,42.28,74496.0,39.7926,39.8397,39.7455,39.8397,74496.0
2019-03-12 09:40:00,42.28,42.31,42.2,42.25,19800.0,39.8397,39.8679,39.7643,39.8114,19800.0
2019-03-12 09:50:00,42.26,42.29,42.24,42.29,28952.0,39.8208,39.8491,39.802,39.8491,28952.0
2019-03-12 10:00:00,42.24,42.24,42.2,42.24,31472.0,39.802,39.802,39.7643,39.802,31472.0
2019-03-12 10:10:00,42.23,42.26,42.2,42.26,57292.0,39.7926,39.8208,39.7643,39.8208,57292.0
2019-03-12 10:20:00,42.25,42.28,42.23,42.28,9340.0,39.8114,39.8397,39.7926,39.8397,9340.0
2019-03-12 10:30:00,42.31,42.35,42.31,42.35,67332.0,39.8679,39.9056,39.8679,39.9056,67332.0
2019-03-12 10:40:00,42.32,42.35,42.31,42.35,7604.0,39.8774,39.9056,39.8679,39.9056,7604.0
2019-03-12 10:50:00,42.37,42.38,42.34,42.34,17156.0,39.9245,39.9339,39.8962,39.8962,17156.0
2019-03-12 11:00:00,42.33,42.33,42.29,42.31,5944.0,39.8868,39.8868,39.8491,39.8679,5944.0
2019-03-12 11:10:00,42.33,42.33,42.26,42.27,24032.0,39.8868,39.8868,39.8208,39.8303,24032.0
2019-03-12 11:20:00,42.28,42.3,42.26,42.27,33508.0,39.8397,39.8585,39.8208,39.8303,33508.0
2019-03-12 11:30:00,42.28,42.32,42.28,42.32,10308.0,39.8397,39.8774,39.8397,39.8774,10308.0
2019-03-12 11:40:00,42.33,42.35,42.31,42.31,8324.0,39.8868,39.9056,39.8679,39.8679,8324.0
2019-03-12 11:50:00,42.32,42.38,42.32,42.38,15812.0,39.8774,39.9339,39.8774,39.9339,15812.0
2019-03-12 12:00:00,42.38,42.38,42.32,42.33,108340.0,39.9339,39.9339,39.8774,39.8868,108340.0
2019-03-12 12:10:00,42.35,42.36,42.35,42.35,10120.0,39.9056,39.9151,39.9056,39.9056,10120.0
2019-03-12 12:20:00,42.34,42.37,42.34,42.36,42672.0,39.8962,39.9245,39.8962,39.9151,42672.0
2019-03-12 12:30:00,42.36,42.37,42.34,42.34,17244.0,39.9151,39.9245,39.8962,39.8962,17244.0
2019-03-12 12:40:00,42.36,42.36,42.35,42.36,9940.0,39.9151,39.9151,39.9056,39.9151,9940.0
2019-03-12 12:50:00,42.36,42.36,42.33,42.35,42992.0,39.9151,39.9151,39.8868,39.9056,42992.0
2019-03-12 13:00:00,42.36,42.38,42.34,42.36,20080.0,39.9151,39.9339,39.8962,39.9151,20080.0
2019-03-12 13:10:00,42.36,42.36,42.32,42.33,18688.0,39.9151,39.9151,39.8774,39.8868,18688.0
2019-03-12 13:20:00,42.34,42.36,42.34,42.36,32232.0,39.8962,39.9151,39.8962,39.9151,32232.0
2019-03-12 13:30:00,42.36,42.36,42.34,42.36,23008.0,39.9151,39.9151,39.8962,39.9151,23008.0
2019-03-12 13:40:00,42.37,42.38,42.36,42.38,14028.0,39.9245,39.9339,39.9151,39.9339,14028.0
2019-03-12 13:50:00,42.37,42.38,42.37,42.38,12280.0,39.9245,39.9339,39.9245,39.9339,12280.0
2019-03-12 14:00:00,42.38,42.39,42.38,42.39,48184.0,39.9339,39.9433,39.9339,39.9433,48184.0
2019-03-12 14:10:00,42.4,42.41,42.39,42.41,23156.0,39.9528,39.9622,39.9433,39.9622,23156.0
2019-03-12 14:20:00,42.4,42.41,42.34,42.35,58064.0,39.9528,39.9622,39.8962,39.9056,58064.0
2019-03-12 14:30:00,42.35,42.37,42.34,42.37,18180.0,39.9056,39.9245,39.8962,39.9245,18180.0
2019-03-12 14:40:00,42.36,42.37,42.35,42.36,6476.0,39.9151,39.9245,39.9056,39.9151,6476.0
2019-03-12 14:50:00,42.37,42.37,42.34,42.37,108516.0,39.9245,39.9245,39.8962,39.9245,108516.0
2019-03-12 15:00:00,42.36,42.36,42.34,42.36,25664.0,39.9151,39.9151,39.8962,39.9151,25664.0
2019-03-12 15:10:00,42.35,42.35,42.26,42.26,27932.0,39.9056,39.9056,39.8208,39.8208,27932.0
2019-03-12 15:20:00,42.27,42.33,42.25,42.3,35632.0,39.8303,39.8868,39.8114,39.8585,35632.0
2019-03-12 15:30:00,42.29,42.32,42.28,42.3,41380.0,39.8491,39.8774,39.8397,39.8585,41380.0
2019-03-12 15:40:00,42.3,42.37,42.29,42.33,64760.0,39.8585,39.9245,39.8491,39.8868,64760.0
2019-03-12 15:50:00,42.33,42.34,42.26,42.31,274060.0,39.8868,39.8962,39.8208,39.8679,274060.0
2019-03-13 09:30:00,42.48,42.49,42.45,42.48,56272.0,40.0281,40.0376,39.9999,40.0281,56272.0
2019-03-13 09:40:00,42.49,42.5,42.49,42.49,12292.0,40.0376,40.047,40.0376,40.0376,12292.0
2019-03-13 09:50:00,42.5,42.58,42.5,42.57,8048.0,40.047,40.1224,40.047,40.1129,8048.0
2019-03-13 10:00:00,42.55,42.56,42.52,42.52,11024.0,40.0941,40.1035,40.0658,40.0658,11024.0
2019-03-13 10:10:00,42.53,42.57,42.53,42.57,55720.0,40.0753,40.1129,40.0753,40.1129,55720.0
2019-03-13 10:20:00,42.58,42.59,42.53,42.54,57812.0,40.1224,40.1318,40.0753,40.0847,57812.0
2019-03-13 10:30:00,42.56,42.58,42.56,42.56,32192.0,40.1035,40.1224,40.1035,40.1035,32192.0
2019-03-13 10:40:00,42.57,42.59,42.55,42.58,35196.0,40.1129,40.1318,40.0941,40.1224,35196.0
2019-03-13 10:50:00,42.59,42.63,42.58,42.63,16288.0,40.1318,40.1695,40.1224,40.1695,16288.0
2019-03-13 11:00:00,42.64,42.67,42.63,42.67,24204.0,40.1789,40.2072,40.1695,40.2072,24204.0
2019-03-13 11:10:00,42.67,42.71,42.67,42.7,13740.0,40.2072,40.2449,40.2072,40.2354,13740.0
2019-03-13 11:20:00,42.69,42.72,42.69,42.72,6392.0,40.226,40.2543,40.226,40.2543,6392.0
2019-03-13 11:30:00,42.72,42.73,42.71,42.73,8616.0,40.2543,40.2637,40.2449,40.2637,8616.0
2019-03-13 11:40:00,42.73,42.73,42.69,42.7,20980.0,40.2637,40.2637,40.226,40.2354,20980.0
2019-03-13 11:50:00,42.69,42.71,42.69,42.7,5700.0,40.226,40.2449,40.226,40.2354,5700.0
2019-03-13 12:00:00,42.69,42.73,42.69,42.71,34748.0,40.226,40.2637,40.226,40.2449,34748.0
2019-03-13 12:10:00,42.71,42.72,42.68,42.68,7852.0,40.2449,40.2543,40.2166,40.2166,7852.0
2019-03-13 12:20:00,42.67,42.68,42.66,42.68,24416.0,40.2072,40.2166,40.1977,40.2166,24416.0
2019-03-13 12:30:00,42.67,42.67,42.65,42.66,4292.0,40.2072,40.2072,40.1883,40.1977,4292.0
2019-03-13 12:40:00,42.68,42.71,42.68,42.7,11860.0,40.2166,40.2449,40.2166,40.2354,11860.0
2019-03-13 12:50:00,42.7,42.7,42.68,42.69,24380.0,40.2354,40.2354,40.2166,40.226,24380.0
2019-03-13 13:00:00,42.69,42.7,42.69,42.7,9872.0,40.226,40.2354,40.226,40.2354,9872.0
2019-03-13 13:10:00,42.7,42.72,42.7,42.71,19200.0,40.2354,40.2543,40.2354,40.2449,19200.0
2019-03-13 13:20:00,42.7,42.71,42.7,42.71,4112.0,40.2354,40.2449,40.2354,40.2449,4112.0
2019-03-13 13:30:00,42.71,42.72,42.7,42.72,7696.0,40.2449,40.2543,40.2354,40.2543,7696.0
2019-03-13 13:40:00,42.71,42.72,42.68,42.7,33800.0,40.2449,40.2543,40.2166,40.2354,33800.0
2019-03-13 13:50:00,42.71,42.72,42.7,42.71,40124.0,40.2449,40.2543,40.2354,40.2449,40124.0
2019-03-13 14:00:00,42.72,42.77,42.72,42.76,116840.0,40.2543,40.3014,40.2543,40.292,116840.0
2019-03-13 14:10:00,42.76,42.76,42.72,42.72,277808.0,40.292,40.292,40.2543,40.2543,277808.0
2019-03-13 14:20:00,42.73,42.74,42.72,42.72,9928.0,40.2637,40.2731,40.2543,40.2543,9928.0
2019-03-13 14:30:00,42.71,42.72,42.69,42.71,15084.0,40.2449,40.2543,40.226,40.2449,15084.0
2019-03-13 14:40:00,42.71,42.71,42.6,42.6,155064.0,40.2449,40.2449,40.1412,40.1412,155064.0
2019-03-13 14:50:00,42.59,42.66,42.56,42.66,47836.0,40.1318,40.1977,40.1035,40.1977,47836.0
2019-03-13 15:00:00,42.63,42.67,42.62,42.62,9272.0,40.1695,40.2072,40.1601,40.1601,9272.0
2019-03-13 15:10:00,42.62,42.64,42.6,42.62,41940.0,40.1601,40.1789,40.1412,40.1601,41940.0
2019-03-13 15:20:00,42.6,42.65,42.6,42.62,87080.0,40.1412,40.1883,40.1412,40.1601,87080.0
2019-03-13 15:30:00,42.6,42.66,42.6,42.65,43356.0,40.1412,40.1977,40.1412,40.1883,43356.0
2019-03-13 15:40:00,42.65,42.66,42.6,42.6,54204.0,40.1883,40.1977,40.1412,40.1412,54204.0
2019-03-13 15:50:00,42.6,42.63,42.58,42.6,169992.0,40.1412,40.1695,40.1224,40.1412,169992.0
2019-03-14 09:30:00,42.58,42.6,42.53,42.54,33024.0,40.1224,40.1412,40.0753,40.0847,33024.0
2019-03-14 09:40:00,42.51,42.57,42.51,42.56,24944.0,40.0564,40.1129,40.0564,40.1035,24944.0
2019-03-14 09:50:00,42.57,42.59,42.55,42.56,7964.0,40.1129,40.1318,40.0941,40.1035,7964.0
2019-03-14 10:00:00,42.54,42.55,42.46,42.46,13992.0,40.0847,40.0941,40.0093,40.0093,13992.0
2019-03-14 10:10:00,42.49,42.51,42.48,42.51,9132.0,40.0376,40.0564,40.0281,40.0564,9132.0
2019-03-14 10:20:00,42.52,42.53,42.52,42.52,30492.0,40.0658,40.0753,40.0658,40.0658,30492.0
2019-03-14 10:30:00,42.52,42.57,42.51,42.52,46720.0,40.0658,40.1129,40.0564,40.0658,46720.0
2019-03-14 10:40:00,42.53,42.54,42.5,42.51,13060.0,40.0753,40.0847,40.047,40.0564,13060.0
2019-03-14 10:50:00,42.52,42.55,42.51,42.54,21752.0,40.0658,40.0941,40.0564,40.0847,21752.0
2019-03-14 11:00:00,42.55,42.56,42.53,42.56,8088.0,40.0941,40.1035,40.0753,40.1035,8088.0
2019-03-14 11:10:00,42.55,42.59,42.55,42.58,7436.0,40.0941,40.1318,40.0941,40.1224,7436.0
2019-03-14 11:20:00,42.57,42.57,42.55,42.55,11008.0,40.1129,40.1129,40.0941,40.0941,11008.0
2019-03-14 11:30:00,42.56,42.59,42.55,42.59,11872.0,40.1035,40.1318,40.0941,40.1318,11872.0
2019-03-14 11:40:00,42.58,42.61,42.58,42.6,7660.0,40.1224,40.1506,40.1224,40.1412,7660.0
2019-03-14 11:50:00,42.62,42.63,42.62,42.62,17508.0,40.1601,40.1695,40.1601,40.1601,17508.0
2019-03-14 12:00:00,42.62,42.63,42.62,42.63,9224.0,40.1601,40.1695,40.1601,40.1695,9224.0
2019-03-14 12:10:00,42.62,42.63,42.6,42.63,15588.0,40.1601,40.1695,40.1412,40.1695,15588.0
2019-03-14 12:20:00,42.61,42.61,42.57,42.58,16636.0,40.1506,40.1506,40.1129,40.1224,16636.0
2019-03-14 12:30:00,42.58,42.59,42.57,42.58,28160.0,40.1224,40.1318,40.1129,40.1224,28160.0
2019-03-14 12:40:00,42.58,42.6,42.58,42.59,12688.0,40.1224,40.1412,40.1224,40.1318,12688.0
2019-03-14 12:50:00,42.6,42.6,42.57,42.58,41016.0,40.1412,40.1412,40.1129,40.1224,41016.0
2019-03-14 13:00:00,42.58,42.58,42.56,42.57,7412.0,40.1224,40.1224,40.1035,40.1129,7412.0
2019-03-14 13:10:00,42.57,42.58,42.57,42.58,9084.0,40.1129,40.1224,40.1129,40.1224,9084.0
2019-03-14 13:20:00,42.58,42.58,42.57,42.58,7000.0,40.1224,40.1224,40.1129,40.1224,7000.0
2019-03-14 13:30:00,42.57,42.58,42.57,42.57,15084.0,40.1129,40.1224,40.1129,40.1129,15084.0
2019-03-14 13:40:00,42.58,42.58,42.55,42.55,12924.0,40.1224,40.1224,40.0941,40.0941,12924.0
2019-03-14 13:50:00,42.55,42.56,42.52,42.53,22556.0,40.0941,40.1035,40.0658,40.0753,22556.0
2019-03-14 14:00:00,42.53,42.55,42.52,42.55,7384.0,40.0753,40.0941,40.0658,40.0941,7384.0
2019-03-14 14:10:00,42.54,42.55,42.52,42.55,24744.0,40.0847,40.0941,40.0658,40.0941,24744.0
2019-03-14 14:20:00,42.54,42.55,42.53,42.55,43372.0,40.0847,40.0941,40.0753,40.0941,43372.0
2019-03-14 14:30:00,42.54,42.54,42.52,42.52,8832.0,40.0847,40.0847,40.0658,40.0658,8832.0
2019-03-14 14:40:00,42.53,42.55,42.52,42.52,25220.0,40.0753,40.0941,40.0658,40.0658,25220.0
2019-03-14 14:50:00,42.52,42.56,42.5,42.56,22748.0,40.0658,40.1035,40.047,40.1035,22748.0
2019-03-14 15:00:00,42.55,42.56,42.54,42.55,14924.0,40.0941,40.1035,40.0847,40.0941,14924.0
2019-03-14 15:10:00,42.57,42.57,42.55,42.55,9324.0,40.1129,40.1129,40.0941,40.0941,9324.0
2019-03-14 15:20:00,42.55,42.56,42.53,42.55,21740.0,40.0941,40.1035,40.0753,40.0941,21740.0
2019-03-14 15:30:00,42.54,42.57,42.54,42.57,66140.0,40.0847,40.1129,40.0847,40.1129,66140.0
2019-03-14 15:40:00,42.58,42.59,42.56,42.57,37600.0,40.1224,40.1318,40.1035,40.1129,37600.0
2019-03-14 15:50:00,42.57,42.58,42.52,42.53,104048.0,40.1129,40.1224,40.0658,40.0753,104048.0
2019-03-15 09:30:00,42.62,42.65,42.59,42.6,68568.0,40.1601,40.1883,40.1318,40.1412,68568.0
2019-03-15 09:40:00,42.62,42.67,42.62,42.66,4492.0,40.1601,40.2072,40.1601,40.1977,4492.0
2019-03-15 09:50:00,42.67,42.68,42.66,42.66,6436.0,40.2072,40.2166,40.1977,40.1977,6436.0
2019-03-15 10:00:00,42.65,42.66,42.6,42.6,19320.0,40.1883,40.1977,40.1412,40.1412,19320.0
2019-03-15 10:10:00,42.59,42.63,42.59,42.63,21392.0,40.1318,40.1695,40.1318,40.1695,21392.0
2019-03-15 10:20:00,42.65,42.67,42.64,42.66,6820.0,40.1883,40.2072,40.1789,40.1977,6820.0
2019-03-15 10:30:00,42.68,42.69,42.62,42.63,45904.0,40.2166,40.226,40.1601,40.1695,45904.0
2019-03-15 10:40:00,42.62,42.66,42.62,42.63,10296.0,40.1601,40.1977,40.1601,40.1695,10296.0
2019-03-15 10:50:00,42.63,42.67,42.63,42.67,21172.0,40.1695,40.2072,40.1695,40.2072,21172.0
2019-03-15 11:00:00,42.67,42.68,42.65,42.68,42700.0,40.2072,40.2166,40.1883,40.2166,42700.0
2019-03-15 11:10:00,42.69,42.75,42.68,42.74,53692.0,40.226,40.2826,40.2166,40.2731,53692.0
2019-03-15 11:20:00,42.75,42.76,42.74,42.75,10772.0,40.2826,40.292,40.2731,40.2826,10772.0
2019-03-15 11:30:00,42.76,42.76,42.73,42.74,15432.0,40.292,40.292,40.2637,40.2731,15432.0
2019-03-15 11:40:00,42.74,42.81,42.73,42.81,154160.0,40.2731,40.3391,40.2637,40.3391,154160.0
2019-03-15 11:50:00,42.82,42.82,42.79,42.81,34640.0,40.3485,40.3485,40.3202,40.3391,34640.0
2019-03-15 12:00:00,42.79,42.83,42.79,42.83,8740.0,40.3202,40.3579,40.3202,40.3579,8740.0
2019-03-15 12:10:00,42.84,42.87,42.84,42.86,14428.0,40.3674,40.3956,40.3674,40.3862,14428.0
2019-03-15 12:20:00,42.87,42.88,42.84,42.86,29984.0,40.3956,40.4051,40.3674,40.3862,29984.0
2019-03-15 12:30:00,42.87,42.88,42.86,42.87,56228.0,40.3956,40.4051,40.3862,40.3956,56228.0
2019-03-15 12:40:00,42.88,42.88,42.87,42.88,17104.0,40.4051,40.4051,40.3956,40.4051,17104.0
2019-03-15 12:50:00,42.88,42.91,42.86,42.86,60060.0,40.4051,40.4333,40.3862,40.3862,60060.0
2019-03-15 13:00:00,42.87,42.89,42.87,42.88,22444.0,40.3956,40.4145,40.3956,40.4051,22444.0
2019-03-15 13:10:00,42.88,42.88,42.86,42.86,24892.0,40.4051,40.4051,40.3862,40.3862,24892.0
2019-03-15 13:20:00,42.87,42.87,42.84,42.84,94448.0,40.3956,40.3956,40.3674,40.3674,94448.0
2019-03-15 13:30:00,42.84,42.86,42.84,42.86,17664.0,40.3674,40.3862,40.3674,40.3862,17664.0
2019-03-15 13:40:00,42.86,42.88,42.86,42.88,21076.0,40.3862,40.4051,40.3862,40.4051,21076.0
2019-03-15 13:50:00,42.88,42.88,42.85,42.85,14112.0,40.4051,40.4051,40.3768,40.3768,14112.0
2019-03-15 14:00:00,42.85,42.85,42.82,42.83,28688.0,40.3768,40.3768,40.3485,40.3579,28688.0
2019-03-15 14:10:00,42.82,42.82,42.81,42.81,14332.0,40.3485,40.3485,40.3391,40.3391,14332.0
2019-03-15 14:20:00,42.81,42.82,42.8,42.81,45368.0,40.3391,40.3485,40.3297,40.3391,45368.0
2019-03-15 14:30:00,42.82,42.85,42.81,42.84,58384.0,40.3485,40.3768,40.3391,40.3674,58384.0
2019-03-15 14:40:00,42.84,42.85,42.83,42.84,25308.0,40.3674,40.3768,40.3579,40.3674,25308.0
2019-03-15 14:50:00,42.83,42.84,42.82,42.83,7924.0,40.3579,40.3674,40.3485,40.3579,7924.0
2019-03-15 15:00:00,42.83,42.83,42.8,42.81,362120.0,40.3579,40.3579,40.3297,40.3391,362120.0
2019-03-15 15:10:00,42.8,42.8,42.77,42.79,44704.0,40.3297,40.3297,40.3014,40.3202,44704.0
2019-03-15 15:20:00,42.79,42.81,42.78,42.8,32624.0,40.3202,40.3391,40.3108,40.3297,32624.0
2019-03-15 15:30:00,42.8,42.8,42.76,42.76,61124.0,40.3297,40.3297,40.292,40.292,61124.0
2019-03-15 15:40:00,42.77,42.79,42.77,42.78,40244.0,40.3014,40.3202,40.3014,40.3108,40244.0
2019-03-15 15:50:00,42.78,42.79,42.72,42.79,231584.0,40.3108,40.3202,40.2543,40.3202,231584.0
2019-03-18 09:30:00,42.8,42.83,42.8,42.82,42080.0,40.3297,40.3579,40.3297,40.3485,42080.0
2019-03-18 09:40:00,42.79,42.84,42.79,42.84,7056.0,40.3202,40.3674,40.3202,40.3674,7056.0
2019-03-18 09:50:00,42.84,42.88,42.84,42.88,19952.0,40.3674,40.4051,40.3674,40.4051,19952.0
2019-03-18 10:00:00,42.9,42.91,42.87,42.88,16424.0,40.4239,40.4333,40.3956,40.4051,16424.0
2019-03-18 10:10:00,42.89,42.9,42.84,42.87,27716.0,40.4145,40.4239,40.3674,40.3956,27716.0
2019-03-18 10:20:00,42.88,42.88,42.85,42.88,60272.0,40.4051,40.4051,40.3768,40.4051,60272.0
2019-03-18 10:30:00,42.86,42.86,42.83,42.84,8408.0,40.3862,40.3862,40.3579,40.3674,8408.0
2019-03-18 10:40:00,42.83,42.88,42.83,42.88,19304.0,40.3579,40.4051,40.3579,40.4051,19304.0
2019-03-18 10:50:00,42.88,42.91,42.88,42.88,11180.0,40.4051,40.4333,40.4051,40.4051,11180.0
2019-03-18 11:00:00,42.88,42.88,42.84,42.85,3684.0,40.4051,40.4051,40.3674,40.3768,3684.0
2019-03-18 11:10:00,42.85,42.85,42.8,42.8,10300.0,40.3768,40.3768,40.3297,40.3297,10300.0
2019-03-18 11:20:00,42.79,42.79,42.7,42.72,23268.0,40.3202,40.3202,40.2354,40.2543,23268.0
2019-03-18 11:30:00,42.72,42.72,42.67,42.69,20608.0,40.2543,40.2543,40.2072,40.226,20608.0
2019-03-18 11:40:00,42.7,42.75,42.7,42.74,301104.0,40.2354,40.2826,40.2354,40.2731,301104.0
2019-03-18 11:50:00,42.75,42.76,42.72,42.72,92172.0,40.2826,40.292,40.2543,40.2543,92172.0
2019-03-18 12:00:00,42.73,42.74,42.69,42.7,44056.0,40.2637,40.2731,40.226,40.2354,44056.0
2019-03-18 12:10:00,42.7,42.72,42.68,42.68,54672.0,40.2354,40.2543,40.2166,40.2166,54672.0
2019-03-18 12:20:00,42.68,42.72,42.68,42.71,62760.0,40.2166,40.2543,40.2166,40.2449,62760.0
2019-03-18 12:30:00,42.7,42.72,42.68,42.72,14964.0,40.2354,40.2543,40.2166,40.2543,14964.0
2019-03-18 12:40:00,42.71,42.74,42.71,42.74,20104.0,40.2449,40.2731,40.2449,40.2731,20104.0
2019-03-18 12:50:00,42.74,42.76,42.73,42.75,22536.0,40.2731,40.292,40.2637,40.2826,22536.0
2019-03-18 13:00:00,42.74,42.76,42.74,42.76,101952.0,40.2731,40.292,40.2731,40.292,101952.0
2019-03-18 13:10:00,42.75,42.76,42.73,42.73,121972.0,40.2826,40.292,40.2637,40.2637,121972.0
2019-03-18 13:20:00,42.73,42.76,42.73,42.74,31220.0,40.2637,40.292,40.2637,40.2731,31220.0
2019-03-18 13:30:00,42.74,42.76,42.74,42.76,65228.0,40.2731,40.292,40.2731,40.292,65228.0
2019-03-18 13:40:00,42.77,42.79,42.76,42.77,57456.0,40.3014,40.3202,40.292,40.3014,57456.0
2019-03-18 13:50:00,42.78,42.78,42.77,42.78,64676.0,40.3108,40.3108,40.3014,40.3108,64676.0
2019-03-18 14:00:00,42.78,42.79,42.77,42.77,26832.0,40.3108,40.3202,40.3014,40.3014,26832.0
2019-03-18 14:10:00,42.77,42.79,42.76,42.78,19356.0,40.3014,40.3202,40.292,40.3108,19356.0
2019-03-18 14:20:00,42.78,42.79,42.77,42.79,25224.0,40.3108,40.3202,40.3014,40.3202,25224.0
2019-03-18 14:30:00,42.78,42.81,42.77,42.81,56160.0,40.3108,40.3391,40.3014,40.3391,56160.0
2019-03-18 14:40:00,42.81,42.82,42.81,42.82,31212.0,40.3391,40.3485,40.3391,40.3485,31212.0
2019-03-18 14:50:00,42.82,42.82,42.8,42.81,52664.0,40.3485,40.3485,40.3297,40.3391,52664.0
2019-03-18 15:00:00,42.82,42.82,42.78,42.79,40652.0,40.3485,40.3485,40.3108,40.3202,40652.0
2019-03-18 15:10:00,42.79,42.8,42.76,42.79,30060.0,40.3202,40.3297,40.292,40.3202,30060.0
2019-03-18 15:20:00,42.79,42.79,42.77,42.77,50368.0,40.3202,40.3202,40.3014,40.3014,50368.0
2019-03-18 15:30:00,42.77,42.8,42.77,42.78,68028.0,40.3014,40.3297,40.3014,40.3108,68028.0
2019-03-18 15:40:00,42.78,42.86,42.77,42.85,190324.0,40.3108,40.3862,40.3014,40.3768,190324.0
2019-03-18 15:50:00,42.85,42.85,42.81,42.84,226264.0,40.3768,40.3768,40.3391,40.3674,226264.0
2019-03-19 09:30:00,43.0,43.03,42.99,43.01,49144.0,40.5181,40.5464,40.5087,40.5275,49144.0
2019-03-19 09:40:00,42.98,42.98,42.93,42.97,18776.0,40.4993,40.4993,40.4522,40.4899,18776.0
2019-03-19 09:50:00,42.95,42.98,42.95,42.95,54244.0,40.471,40.4993,40.471,40.471,54244.0
2019-03-19 10:00:00,42.94,42.97,42.94,42.94,21284.0,40.4616,40.4899,40.4616,40.4616,21284.0
2019-03-19 10:10:00,42.98,43.03,42.98,43.03,20792.0,40.4993,40.5464,40.4993,40.5464,20792.0
2019-03-19 10:20:00,43.02,43.02,42.94,42.94,72132.0,40.537,40.537,40.4616,40.4616,72132.0
2019-03-19 10:30:00,42.95,42.99,42.95,42.99,13916.0,40.471,40.5087,40.471,40.5087,13916.0
2019-03-19 10:40:00,42.97,42.98,42.96,42.97,20476.0,40.4899,40.4993,40.4804,40.4899,20476.0
2019-03-19 10:50:00,42.95,42.98,42.92,42.92,9080.0,40.471,40.4993,40.4427,40.4427,9080.0
2019-03-19 11:00:00,42.93,42.96,42.93,42.95,51220.0,40.4522,40.4804,40.4522,40.471,51220.0
2019-03-19 11:10:00,42.95,42.99,42.93,42.99,23204.0,40.471,40.5087,40.4522,40.5087,23204.0
2019-03-19 11:20:00,43.01,43.03,43.0,43.02,13796.0,40.5275,40.5464,40.5181,40.537,13796.0
2019-03-19 11:30:00,43.02,43.02,43.0,43.02,13428.0,40.537,40.537,40.5181,40.537,13428.0
2019-03-19 11:40:00,43.02,43.07,43.01,43.07,26188.0,40.537,40.5841,40.5275,40.5841,26188.0
2019-03-19 11:50:00,43.07,43.11,43.05,43.1,66892.0,40.5841,40.6218,40.5652,40.6124,66892.0
2019-03-19 12:00:00,43.12,43.14,43.11,43.13,32048.0,40.6312,40.65,40.6218,40.6406,32048.0
2019-03-19 12:10:00,43.11,43.12,43.1,43.1,15256.0,40.6218,40.6312,40.6124,40.6124,15256.0
2019-03-19 12:20:00,43.1,43.1,43.08,43.08,7400.0,40.6124,40.6124,40.5935,40.5935,7400.0
2019-03-19 12:30:00,43.09,43.1,43.05,43.05,13320.0,40.6029,40.6124,40.5652,40.5652,13320.0
2019-03-19 12:40:00,43.07,43.08,42.94,42.94,285660.0,40.5841,40.5935,40.4616,40.4616,285660.0
2019-03-19 12:50:00,42.9,43.03,42.9,43.03,137768.0,40.4239,40.5464,40.4239,40.5464,137768.0
2019-03-19 13:00:00,43.02,43.03,43.0,43.0,45460.0,40.537,40.5464,40.5181,40.5181,45460.0
2019-03-19 13:10:00,43.0,43.05,43.0,43.04,101220.0,40.5181,40.5652,40.5181,40.5558,101220.0
2019-03-19 13:20:00,43.05,43.06,43.04,43.04,15084.0,40.5652,40.5747,40.5558,40.5558,15084.0
2019-03-19 13:30:00,43.03,43.06,43.03,43.05,35352.0,40.5464,40.5747,40.5464,40.5652,35352.0
2019-03-19 13:40:00,43.05,43.05,43.0,43.02,34052.0,40.5652,40.5652,40.5181,40.537,34052.0
2019-03-19 13:50:00,43.02,43.02,42.99,43.01,23408.0,40.537,40.537,40.5087,40.5275,23408.0
2019-03-19 14:00:00,43.01,43.03,42.99,42.99,20772.0,40.5275,40.5464,40.5087,40.5087,20772.0
2019-03-19 14:10:00,43.01,43.01,42.96,42.99,45692.0,40.5275,40.5275,40.4804,40.5087,45692.0
2019-03-19 14:20:00,43.0,43.01,42.98,43.01,34044.0,40.5181,40.5275,40.4993,40.5275,34044.0
2019-03-19 14:30:00,43.01,43.02,43.0,43.01,22504.0,40.5275,40.537,40.5181,40.5275,22504.0
2019-03-19 14:40:00,43.02,43.05,43.01,43.02,8956.0,40.537,40.5652,40.5275,40.537,8956.0
2019-03-19 14:50:00,43.01,43.02,42.96,42.97,52668.0,40.5275,40.537,40.4804,40.4899,52668.0
2019-03-19 15:00:00,42.98,42.99,42.95,42.97,65260.0,40.4993,40.5087,40.471,40.4899,65260.0
2019-03-19 15:10:00,42.97,42.97,42.9,42.91,122136.0,40.4899,40.4899,40.4239,40.4333,122136.0
2019-03-19 15:20:00,42.9,42.9,42.85,42.88,43080.0,40.4239,40.4239,40.3768,40.4051,43080.0
2019-03-19 15:30:00,42.85,42.88,42.81,42.81,56808.0,40.3768,40.4051,40.3391,40.3391,56808.0
2019-03-19 15:40:00,42.81,42.87,42.77,42.87,91908.0,40.3391,40.3956,40.3014,40.3956,91908.0
2019-03-19 15:50:00,42.87,42.94,42.83,42.94,178836.0,40.3956,40.4616,40.3579,40.4616,178836.0
2019-03-20 09:30:00,42.76,42.76,42.66,42.66,233060.0,40.4301,40.4301,40.3355,40.3355,233060.0
2019-03-20 09:40:00,42.67,42.73,42.67,42.72,21320.0,40.345,40.4017,40.345,40.3922,21320.0
2019-03-20 09:50:00,42.72,42.73,42.67,42.69,71780.0,40.3922,40.4017,40.345,40.3639,71780.0
2019-03-20 10:00:00,42.69,42.75,42.69,42.75,23876.0,40.3639,40.4206,40.3639,40.4206,23876.0
2019-03-20 10:10:00,42.74,42.74,42.68,42.7,19140.0,40.4111,40.4111,40.3544,40.3733,19140.0
2019-03-20 10:20:00,42.71,42.74,42.67,42.74,51092.0,40.3828,40.4111,40.345,40.4111,51092.0
2019-03-20 10:30:00,42.73,42.75,42.69,42.69,24440.0,40.4017,40.4206,40.3639,40.3639,24440.0
2019-03-20 10:40:00,42.71,42.75,42.7,42.74,31148.0,40.3828,40.4206,40.3733,40.4111,31148.0
2019-03-20 10:50:00,42.73,42.74,42.73,42.73,7056.0,40.4017,40.4111,40.4017,40.4017,7056.0
2019-03-20 11:00:00,42.74,42.76,42.74,42.75,20684.0,40.4111,40.4301,40.4111,40.4206,20684.0
2019-03-20 11:10:00,42.74,42.76,42.72,42.76,22564.0,40.4111,40.4301,40.3922,40.4301,22564.0
2019-03-20 11:20:00,42.76,42.76,42.74,42.75,7324.0,40.4301,40.4301,40.4111,40.4206,7324.0
2019-03-20 11:30:00,42.74,42.74,42.72,42.72,9540.0,40.4111,40.4111,40.3922,40.3922,9540.0
2019-03-20 11:40:00,42.71,42.71,42.66,42.67,15428.0,40.3828,40.3828,40.3355,40.345,15428.0
2019-03-20 11:50:00,42.69,42.69,42.62,42.63,8776.0,40.3639,40.3639,40.2977,40.3071,8776.0
2019-03-20 12:00:00,42.62,42.68,42.62,42.68,3968.0,40.2977,40.3544,40.2977,40.3544,3968.0
2019-03-20 12:10:00,42.66,42.69,42.66,42.68,15784.0,40.3355,40.3639,40.3355,40.3544,15784.0
2019-03-20 12:20:00,42.67,42.68,42.66,42.68,10640.0,40.345,40.3544,40.3355,40.3544,10640.0
2019-03-20 12:30:00,42.67,42.67,42.56,42.59,148284.0,40.345,40.345,40.241,40.2693,148284.0
2019-03-20 12:40:00,42.6,42.64,42.6,42.63,12840.0,40.2788,40.3166,40.2788,40.3071,12840.0
2019-03-20 12:50:00,42.63,42.64,42.63,42.63,1776.0,40.3071,40.3166,40.3071,40.3071,1776.0
2019-03-20 13:00:00,42.64,42.66,42.63,42.65,4800.0,40.3166,40.3355,40.3071,40.326,4800.0
2019-03-20 13:10:00,42.66,42.67,42.64,42.65,27804.0,40.3355,40.345,40.3166,40.326,27804.0
2019-03-20 13:20:00,42.65,42.66,42.64,42.64,24104.0,40.326,40.3355,40.3166,40.3166,24104.0
2019-03-20 13:30:00,42.65,42.67,42.63,42.67,13748.0,40.326,40.345,40.3071,40.345,13748.0
2019-03-20 13:40:00,42.66,42.67,42.65,42.66,17928.0,40.3355,40.345,40.326,40.3355,17928.0
2019-03-20 13:50:00,42.65,42.68,42.65,42.68,32148.0,40.326,40.3544,40.326,40.3544,32148.0
2019-03-20 14:00:00,42.8,42.97,42.77,42.9,143016.0,40.4679,40.6286,40.4395,40.5624,143016.0
2019-03-20 14:10:00,42.91,42.96,42.89,42.89,49196.0,40.5719,40.6192,40.553,40.553,49196.0
2019-03-20 14:20:00,42.92,43.06,42.89,43.06,144504.0,40.5813,40.7137,40.553,40.7137,144504.0
2019-03-20 14:30:00,43.05,43.07,43.0,43.07,142872.0,40.7043,40.7232,40.657,40.7232,142872.0
2019-03-20 14:40:00,43.07,43.08,43.02,43.06,48772.0,40.7232,40.7326,40.6759,40.7137,48772.0
2019-03-20 14:50:00,43.05,43.07,43.0,43.0,40740.0,40.7043,40.7232,40.657,40.657,40740.0
2019-03-20 15:00:00,43.05,43.06,42.95,42.98,36996.0,40.7043,40.7137,40.6097,40.6381,36996.0
2019-03-20 15:10:00,42.99,43.01,42.94,42.98,30220.0,40.6475,40.6664,40.6002,40.6381,30220.0
2019-03-20 15:20:00,42.99,42.99,42.94,42.96,37556.0,40.6475,40.6475,40.6002,40.6192,37556.0
2019-03-20 15:30:00,42.95,42.95,42.8,42.85,107652.0,40.6097,40.6097,40.4679,40.5152,107652.0
2019-03-20 15:40:00,42.85,42.94,42.83,42.9,26488.0,40.5152,40.6002,40.4962,40.5624,26488.0
2019-03-20 15:50:00,42.9,42.9,42.82,42.84,255424.0,40.5624,40.5624,40.4868,40.5057,255424.0
2019-03-21 09:30:00,42.67,42.85,42.67,42.85,159192.0,40.345,40.5152,40.345,40.5152,159192.0
2019-03-21 09:40:00,42.87,42.95,42.87,42.95,43692.0,40.5341,40.6097,40.5341,40.6097,43692.0
2019-03-21 09:50:00,42.94,42.99,42.93,42.93,160432.0,40.6002,40.6475,40.5908,40.5908,160432.0
2019-03-21 10:00:00,42.94,42.99,42.93,42.97,33260.0,40.6002,40.6475,40.5908,40.6286,33260.0
2019-03-21 10:10:00,42.97,42.98,42.93,42.93,61868.0,40.6286,40.6381,40.5908,40.5908,61868.0
2019-03-21 10:20:00,42.93,42.99,42.93,42.98,50948.0,40.5908,40.6475,40.5908,40.6381,50948.0
2019-03-21 10:30:00,42.99,43.0,42.96,43.0,61536.0,40.6475,40.657,40.6192,40.657,61536.0
2019-03-21 10:40:00,42.99,43.02,42.98,42.99,39260.0,40.6475,40.6759,40.6381,40.6475,39260.0
2019-03-21 10:50:00,43.0,43.06,43.0,43.06,44740.0,40.657,40.7137,40.657,40.7137,44740.0
2019-03-21 11:00:00,43.07,43.13,43.07,43.09,57548.0,40.7232,40.7799,40.7232,40.7421,57548.0
2019-03-21 11:10:00,43.09,43.12,43.08,43.1,46792.0,40.7421,40.7704,40.7326,40.7515,46792.0
2019-03-21 11:20:00,43.1,43.11,43.07,43.07,78056.0,40.7515,40.761,40.7232,40.7232,78056.0
2019-03-21 11:30:00,43.08,43.1,43.06,43.09,23512.0,40.7326,40.7515,40.7137,40.7421,23512.0
2019-03-21 11:40:00,43.09,43.16,43.09,43.15,85576.0,40.7421,40.8083,40.7421,40.7988,85576.0
2019-03-21 11:50:00,43.15,43.22,43.15,43.21,114964.0,40.7988,40.865,40.7988,40.8555,114964.0
2019-03-21 12:00:00,43.2,43.2,43.16,43.17,57384.0,40.8461,40.8461,40.8083,40.8177,57384.0
2019-03-21 12:10:00,43.18,43.19,43.15,43.15,23752.0,40.8272,40.8366,40.7988,40.7988,23752.0
2019-03-21 12:20:00,43.14,43.16,43.1,43.11,43456.0,40.7893,40.8083,40.7515,40.761,43456.0
2019-03-21 12:30:00,43.11,43.12,43.1,43.1,27784.0,40.761,40.7704,40.7515,40.7515,27784.0
2019-03-21 12:40:00,43.12,43.13,43.1,43.11,61784.0,40.7704,40.7799,40.7515,40.761,61784.0
2019-03-21 12:50:00,43.13,43.13,43.1,43.12,52132.0,40.7799,40.7799,40.7515,40.7704,52132.0
2019-03-21 13:00:00,43.13,43.19,43.13,43.17,51732.0,40.7799,40.8366,40.7799,40.8177,51732.0
2019-03-21 13:10:00,43.19,43.19,43.16,43.17,47496.0,40.8366,40.8366,40.8083,40.8177,47496.0
2019-03-21 13:20:00,43.16,43.2,43.15,43.19,50216.0,40.8083,40.8461,40.7988,40.8366,50216.0
2019-03-21 13:30:00,43.21,43.22,43.17,43.17,39384.0,40.8555,40.865,40.8177,40.8177,39384.0
2019-03-21 13:40:00,43.19,43.2,43.17,43.2,45624.0,40.8366,40.8461,40.8177,40.8461,45624.0
2019-03-21 13:50:00,43.21,43.23,43.18,43.19,57500.0,40.8555,40.8744,40.8272,40.8366,57500.0
2019-03-21 14:00:00,43.2,43.25,43.2,43.24,63828.0,40.8461,40.8934,40.8461,40.8839,63828.0
2019-03-21 14:10:00,43.24,43.28,43.24,43.27,254116.0,40.8839,40.9217,40.8839,40.9123,254116.0
2019-03-21 14:20:00,43.28,43.32,43.27,43.32,50124.0,40.9217,40.9595,40.9123,40.9595,50124.0
2019-03-21 14:30:00,43.32,43.34,43.31,43.34,72192.0,40.9595,40.9785,40.9501,40.9785,72192.0
2019-03-21 14:40:00,43.33,43.35,43.32,43.35,61960.0,40.969,40.9879,40.9595,40.9879,61960.0
2019-03-21 14:50:00,43.35,43.35,43.31,43.32,74336.0,40.9879,40.9879,40.9501,40.9595,74336.0
2019-03-21 15:00:00,43.32,43.38,43.3,43.35,92876.0,40.9595,41.0163,40.9406,40.9879,92876.0
2019-03-21 15:10:00,43.35,43.35,43.27,43.31,90476.0,40.9879,40.9879,40.9123,40.9501,90476.0
2019-03-21 15:20:00,43.32,43.34,43.31,43.31,98740.0,40.9595,40.9785,40.9501,40.9501,98740.0
2019-03-21 15:30:00,43.3,43.35,43.29,43.35,115924.0,40.9406,40.9879,40.9312,40.9879,115924.0
2019-03-21 15:40:00,43.33,43.38,43.31,43.32,201460.0,40.969,41.0163,40.9501,40.9595,201460.0
2019-03-21 15:50:00,43.32,43.33,43.29,43.33,361892.0,40.9595,40.969,40.9312,40.969,361892.0
2019-03-22 09:30:00,43.12,43.21,43.11,43.21,106276.0,40.7704,40.8555,40.761,40.8555,106276.0
2019-03-22 09:40:00,43.21,43.24,43.02,43.04,105384.0,40.8555,40.8839,40.6759,40.6948,105384.0
2019-03-22 09:50:00,43.05,43.08,42.93,42.96,80016.0,40.7043,40.7326,40.5908,40.6192,80016.0
2019-03-22 10:00:00,42.99,43.06,42.98,43.06,24700.0,40.6475,40.7137,40.6381,40.7137,24700.0
2019-03-22 10:10:00,43.04,43.09,43.04,43.09,11644.0,40.6948,40.7421,40.6948,40.7421,11644.0
2019-03-22 10:20:00,43.13,43.13,43.01,43.01,23520.0,40.7799,40.7799,40.6664,40.6664,23520.0
2019-03-22 10:30:00,43.05,43.07,43.02,43.05,14448.0,40.7043,40.7232,40.6759,40.7043,14448.0
2019-03-22 10:40:00,43.03,43.04,42.93,42.93,73548.0,40.6853,40.6948,40.5908,40.5908,73548.0
2019-03-22 10:50:00,42.93,42.96,42.9,42.91,22588.0,40.5908,40.6192,40.5624,40.5719,22588.0
2019-03-22 11:00:00,42.89,42.92,42.89,42.9,40732.0,40.553,40.5813,40.553,40.5624,40732.0
2019-03-22 11:10:00,42.89,42.97,42.88,42.97,35076.0,40.553,40.6286,40.5435,40.6286,35076.0
2019-03-22 11:20:00,42.94,42.94,42.86,42.88,41148.0,40.6002,40.6002,40.5246,40.5435,41148.0
2019-03-22 11:30:00,42.88,42.88,42.79,42.8,43684.0,40.5435,40.5435,40.4584,40.4679,43684.0
2019-03-22 11:40:00,42.81,42.82,42.73,42.76,52356.0,40.4773,40.4868,40.4017,40.4301,52356.0
2019-03-22 11:50:00,42.75,42.76,42.63,42.63,129896.0,40.4206,40.4301,40.3071,40.3071,129896.0
2019-03-22 12:00:00,42.64,42.75,42.62,42.71,32296.0,40.3166,40.4206,40.2977,40.3828,32296.0
2019-03-22 12:10:00,42.71,42.73,42.66,42.68,23472.0,40.3828,40.4017,40.3355,40.3544,23472.0
2019-03-22 12:20:00,42.69,42.75,42.66,42.66,22844.0,40.3639,40.4206,40.3355,40.3355,22844.0
2019-03-22 12:30:00,42.67,42.73,42.67,42.68,18612.0,40.345,40.4017,40.345,40.3544,18612.0
2019-03-22 12:40:00,42.66,42.67,42.59,42.63,51116.0,40.3355,40.345,40.2693,40.3071,51116.0
2019-03-22 12:50:00,42.64,42.73,42.64,42.71,80728.0,40.3166,40.4017,40.3166,40.3828,80728.0
2019-03-22 13:00:00,42.72,42.77,42.72,42.75,52728.0,40.3922,40.4395,40.3922,40.4206,52728.0
2019-03-22 13:10:00,42.76,42.76,42.72,42.74,9080.0,40.4301,40.4301,40.3922,40.4111,9080.0
2019-03-22 13:20:00,42.74,42.74,42.68,42.69,16980.0,40.4111,40.4111,40.3544,40.3639,16980.0
2019-03-22 13:30:00,42.71,42.73,42.68,42.68,24656.0,40.3828,40.4017,40.3544,40.3544,24656.0
2019-03-22 13:40:00,42.71,42.71,42.68,42.68,29284.0,40.3828,40.3828,40.3544,40.3544,29284.0
2019-03-22 13:50:00,42.69,42.69,42.62,42.62,19180.0,40.3639,40.3639,40.2977,40.2977,19180.0
2019-03-22 14:00:00,42.63,42.72,42.63,42.71,83548.0,40.3071,40.3922,40.3071,40.3828,83548.0
2019-03-22 14:10:00,42.71,42.81,42.71,42.77,27076.0,40.3828,40.4773,40.3828,40.4395,27076.0
2019-03-22 14:20:00,42.78,42.81,42.77,42.8,34476.0,40.449,40.4773,40.4395,40.4679,34476.0
2019-03-22 14:30:00,42.8,42.8,42.72,42.75,29668.0,40.4679,40.4679,40.3922,40.4206,29668.0
2019-03-22 14:40:00,42.78,42.85,42.77,42.84,24500.0,40.449,40.5152,40.4395,40.5057,24500.0
2019-03-22 14:50:00,42.84,42.88,42.83,42.84,31120.0,40.5057,40.5435,40.4962,40.5057,31120.0
2019-03-22 15:00:00,42.85,42.88,42.8,42.81,60948.0,40.5152,40.5435,40.4679,40.4773,60948.0
2019-03-22 15:10:00,42.82,42.83,42.73,42.75,96044.0,40.4868,40.4962,40.4017,40.4206,96044.0
2019-03-22 15:20:00,42.75,42.8,42.72,42.72,39088.0,40.4206,40.4679,40.3922,40.3922,39088.0
2019-03-22 15:30:00,42.71,42.72,42.63,42.65,198528.0,40.3828,40.3922,40.3071,40.326,198528.0
2019-03-22 15:40:00,42.63,42.66,42.59,42.65,151688.0,40.3071,40.3355,40.2693,40.326,151688.0
2019-03-22 15:50:00,42.65,42.65,42.53,42.55,298588.0,40.326,40.326,40.2126,40.2315,298588.0
2019-03-25 09:30:00,42.46,42.66,42.4,42.65,109996.0,40.1464,40.3355,40.0897,40.326,109996.0
2019-03-25 09:40:00,42.63,42.63,42.39,42.4,36408.0,40.3071,40.3071,40.0802,40.0897,36408.0
2019-03-25 09:50:00,42.41,42.46,42.38,42.41,61432.0,40.0991,40.1464,40.0708,40.0991,61432.0
2019-03-25 10:00:00,42.42,42.46,42.42,42.44,46652.0,40.1086,40.1464,40.1086,40.1275,46652.0
2019-03-25 10:10:00,42.43,42.43,42.37,42.42,24660.0,40.118,40.118,40.0613,40.1086,24660.0
2019-03-25 10:20:00,42.41,42.46,42.37,42.44,183008.0,40.0991,40.1464,40.0613,40.1275,183008.0
2019-03-25 10:30:00,42.46,42.52,42.44,42.44,43296.0,40.1464,40.2031,40.1275,40.1275,43296.0
2019-03-25 10:40:00,42.43,42.49,42.42,42.49,26152.0,40.118,40.1748,40.1086,40.1748,26152.0
2019-03-25 10:50:00,42.52,42.62,42.52,42.6,34020.0,40.2031,40.2977,40.2031,40.2788,34020.0
2019-03-25 11:00:00,42.58,42.63,42.57,42.62,24384.0,40.2599,40.3071,40.2504,40.2977,24384.0
2019-03-25 11:10:00,42.59,42.66,42.57,42.64,48928.0,40.2693,40.3355,40.2504,40.3166,48928.0
2019-03-25 11:20:00,42.65,42.71,42.63,42.71,76860.0,40.326,40.3828,40.3071,40.3828,76860.0
2019-03-25 11:30:00,42.69,42.69,42.64,42.66,48856.0,40.3639,40.3639,40.3166,40.3355,48856.0
2019-03-25 11:40:00,42.68,42.68,42.55,42.55,40060.0,40.3544,40.3544,40.2315,40.2315,40060.0
2019-03-25 11:50:00,42.55,42.6,42.54,42.54,28668.0,40.2315,40.2788,40.222,40.222,28668.0
2019-03-25 12:00:00,42.54,42.59,42.52,42.58,19972.0,40.222,40.2693,40.2031,40.2599,19972.0
2019-03-25 12:10:00,42.59,42.61,42.56,42.61,13492.0,40.2693,40.2882,40.241,40.2882,13492.0
2019-03-25 12:20:00,42.63,42.63,42.6,42.6,12144.0,40.3071,40.3071,40.2788,40.2788,12144.0
2019-03-25 12:30:00,42.6,42.61,42.49,42.5,12696.0,40.2788,40.2882,40.1748,40.1842,12696.0
2019-03-25 12:40:00,42.49,42.5,42.47,42.5,32312.0,40.1748,40.1842,40.1559,40.1842,32312.0
2019-03-25 12:50:00,42.5,42.55,42.5,42.55,52128.0,40.1842,40.2315,40.1842,40.2315,52128.0
2019-03-25 13:00:00,42.55,42.55,42.5,42.53,59124.0,40.2315,40.2315,40.1842,40.2126,59124.0
2019-03-25 13:10:00,42.51,42.61,42.51,42.56,76872.0,40.1937,40.2882,40.1937,40.241,76872.0
2019-03-25 13:20:00,42.56,42.56,42.49,42.49,93748.0,40.241,40.241,40.1748,40.1748,93748.0
2019-03-25 13:30:00,42.5,42.54,42.48,42.54,69584.0,40.1842,40.222,40.1653,40.222,69584.0
2019-03-25 13:40:00,42.54,42.54,42.42,42.44,60984.0,40.222,40.222,40.1086,40.1275,60984.0
2019-03-25 13:50:00,42.44,42.45,42.42,42.43,20968.0,40.1275,40.1369,40.1086,40.118,20968.0
2019-03-25 14:00:00,42.47,42.48,42.42,42.42,18708.0,40.1559,40.1653,40.1086,40.1086,18708.0
2019-03-25 14:10:00,42.41,42.46,42.4,42.4,76192.0,40.0991,40.1464,40.0897,40.0897,76192.0
2019-03-25 14:20:00,42.41,42.43,42.38,42.43,42924.0,40.0991,40.118,40.0708,40.118,42924.0
2019-03-25 14:30:00,42.43,42.48,42.43,42.48,43512.0,40.118,40.1653,40.118,40.1653,43512.0
2019-03-25 14:40:00,42.48,42.53,42.47,42.52,34956.0,40.1653,40.2126,40.1559,40.2031,34956.0
2019-03-25 14:50:00,42.52,42.56,42.51,42.55,39472.0,40.2031,40.241,40.1937,40.2315,39472.0
2019-03-25 15:00:00,42.56,42.58,42.54,42.57,66960.0,40.241,40.2599,40.222,40.2504,66960.0
2019-03-25 15:10:00,42.57,42.65,42.57,42.61,90476.0,40.2504,40.326,40.2504,40.2882,90476.0
2019-03-25 15:20:00,42.61,42.67,42.6,42.64,158736.0,40.2882,40.345,40.2788,40.3166,158736.0
2019-03-25 15:30:00,42.64,42.65,42.6,42.6,192672.0,40.3166,40.326,40.2788,40.2788,192672.0
2019-03-25 15:40:00,42.6,42.66,42.59,42.59,115512.0,40.2788,40.3355,40.2693,40.2693,115512.0
2019-03-25 15:50:00,42.59,42.64,42.57,42.6,355256.0,40.2693,40.3166,40.2504,40.2788,355256.0
2019-03-26 09:30:00,42.9,42.94,42.83,42.94,129796.0,40.5624,40.6002,40.4962,40.6002,129796.0
2019-03-26 09:40:00,42.96,43.0,42.91,42.97,30372.0,40.6192,40.657,40.5719,40.6286,30372.0
2019-03-26 09:50:00,42.98,43.05,42.97,43.05,28284.0,40.6381,40.7043,40.6286,40.7043,28284.0
2019-03-26 10:00:00,43.04,43.04,42.98,42.98,70084.0,40.6948,40.6948,40.6381,40.6381,70084.0
2019-03-26 10:10:00,42.97,43.0,42.95,42.98,29376.0,40.6286,40.657,40.6097,40.6381,29376.0
2019-03-26 10:20:00,42.98,42.99,42.94,42.98,31140.0,40.6381,40.6475,40.6002,40.6381,31140.0
2019-03-26 10:30:00,42.98,42.98,42.91,42.93,59816.0,40.6381,40.6381,40.5719,40.5908,59816.0
2019-03-26 10:40:00,42.93,42.98,42.92,42.98,15460.0,40.5908,40.6381,40.5813,40.6381,15460.0
2019-03-26 10:50:00,42.99,43.05,42.99,43.04,41168.0,40.6475,40.7043,40.6475,40.6948,41168.0
2019-03-26 11:00:00,43.03,43.05,43.0,43.02,23996.0,40.6853,40.7043,40.657,40.6759,23996.0
2019-03-26 11:10:00,43.0,43.04,42.97,42.98,17284.0,40.657,40.6948,40.6286,40.6381,17284.0
2019-03-26 11:20:00,42.99,43.0,42.97,42.98,14232.0,40.6475,40.657,40.6286,40.6381,14232.0
2019-03-26 11:30:00,42.98,43.01,42.95,43.01,166704.0,40.6381,40.6664,40.6097,40.6664,166704.0
2019-03-26 11:40:00,43.02,43.03,42.92,42.94,14244.0,40.6759,40.6853,40.5813,40.6002,14244.0
2019-03-26 11:50:00,42.94,42.94,42.88,42.89,19516.0,40.6002,40.6002,40.5435,40.553,19516.0
2019-03-26 12:00:00,42.91,42.94,42.9,42.92,47812.0,40.5719,40.6002,40.5624,40.5813,47812.0
2019-03-26 12:10:00,42.92,42.95,42.92,42.95,10208.0,40.5813,40.6097,40.5813,40.6097,10208.0
2019-03-26 12:20:00,42.92,42.92,42.85,42.87,7412.0,40.5813,40.5813,40.5152,40.5341,7412.0
2019-03-26 12:30:00,42.88,42.88,42.84,42.84,11816.0,40.5435,40.5435,40.5057,40.5057,11816.0
2019-03-26 12:40:00,42.83,42.83,42.8,42.81,74460.0,40.4962,40.4962,40.4679,40.4773,74460.0
2019-03-26 12:50:00,42.81,42.85,42.8,42.85,13280.0,40.4773,40.5152,40.4679,40.5152,13280.0
2019-03-26 13:00:00,42.84,42.87,42.84,42.86,17428.0,40.5057,40.5341,40.5057,40.5246,17428.0
2019-03-26 13:10:00,42.87,42.9,42.87,42.9,21396.0,40.5341,40.5624,40.5341,40.5624,21396.0
2019-03-26 13:20:00,42.88,42.88,42.84,42.84,14020.0,40.5435,40.5435,40.5057,40.5057,14020.0
2019-03-26 13:30:00,42.84,42.84,42.76,42.77,23500.0,40.5057,40.5057,40.4301,40.4395,23500.0
2019-03-26 13:40:00,42.78,42.81,42.78,42.81,24288.0,40.449,40.4773,40.449,40.4773,24288.0
2019-03-26 13:50:00,42.81,42.81,42.74,42.75,7384.0,40.4773,40.4773,40.4111,40.4206,7384.0
2019-03-26 14:00:00,42.76,42.77,42.74,42.74,33164.0,40.4301,40.4395,40.4111,40.4111,33164.0
2019-03-26 14:10:00,42.74,42.75,42.72,42.74,112796.0,40.4111,40.4206,40.3922,40.4111,112796.0
2019-03-26 14:20:00,42.75,42.76,42.71,42.72,96036.0,40.4206,40.4301,40.3828,40.3922,96036.0
2019-03-26 14:30:00,42.71,42.75,42.68,42.74,38936.0,40.3828,40.4206,40.3544,40.4111,38936.0
2019-03-26 14:40:00,42.74,42.78,42.74,42.78,21204.0,40.4111,40.449,40.4111,40.449,21204.0
2019-03-26 14:50:00,42.77,42.78,42.71,42.78,42736.0,40.4395,40.449,40.3828,40.449,42736.0
2019-03-26 15:00:00,42.78,42.84,42.78,42.82,51588.0,40.449,40.5057,40.449,40.4868,51588.0
2019-03-26 15:10:00,42.82,42.84,42.77,42.77,39404.0,40.4868,40.5057,40.4395,40.4395,39404.0
2019-03-26 15:20:00,42.77,42.79,42.74,42.75,39556.0,40.4395,40.4584,40.4111,40.4206,39556.0
2019-03-26 15:30:00,42.75,42.8,42.73,42.77,78892.0,40.4206,40.4679,40.4017,40.4395,78892.0
2019-03-26 15:40:00,42.77,42.81,42.75,42.79,90560.0,40.4395,40.4773,40.4206,40.4584,90560.0
2019-03-26 15:50:00,42.79,42.91,42.79,42.91,257064.0,40.4584,40.5719,40.4584,40.5719,257064.0
2019-03-27 09:30:00,42.92,42.99,42.9,42.92,194316.0,40.5813,40.6475,40.5624,40.5813,194316.0
2019-03-27 09:40:00,42.92,42.94,42.88,42.9,112420.0,40.5813,40.6002,40.5435,40.5624,112420.0
2019-03-27 09:50:00,42.89,42.97,42.83,42.85,115712.0,40.553,40.6286,40.4962,40.5152,115712.0
2019-03-27 10:00:00,42.84,42.87,42.81,42.83,91252.0,40.5057,40.5341,40.4773,40.4962,91252.0
2019-03-27 10:10:00,42.84,42.92,42.83,42.92,116900.0,40.5057,40.5813,40.4962,40.5813,116900.0
2019-03-27 10:20:00,42.91,42.94,42.88,42.9,119512.0,40.5719,40.6002,40.5435,40.5624,119512.0
2019-03-27 10:30:00,42.89,42.93,42.82,42.83,95248.0,40.553,40.5908,40.4868,40.4962,95248.0
2019-03-27 10:40:00,42.82,42.83,42.7,42.73,175884.0,40.4868,40.4962,40.3733,40.4017,175884.0
2019-03-27 10:50:00,42.71,42.73,42.67,42.72,127052.0,40.3828,40.4017,40.345,40.3922,127052.0
2019-03-27 11:00:00,42.72,42.76,42.67,42.69,97636.0,40.3922,40.4301,40.345,40.3639,97636.0
2019-03-27 11:10:00,42.69,42.7,42.55,42.57,158360.0,40.3639,40.3733,40.2315,40.2504,158360.0
2019-03-27 11:20:00,42.56,42.59,42.49,42.49,174720.0,40.241,40.2693,40.1748,40.1748,174720.0
2019-03-27 11:30:00,42.49,42.52,42.4,42.45,173936.0,40.1748,40.2031,40.0897,40.1369,173936.0
2019-03-27 11:40:00,42.44,42.47,42.35,42.38,162512.0,40.1275,40.1559,40.0424,40.0708,162512.0
2019-03-27 11:50:00,42.38,42.43,42.35,42.41,217436.0,40.0708,40.118,40.0424,40.0991,217436.0
2019-03-27 12:00:00,42.4,42.48,42.38,42.44,127448.0,40.0897,40.1653,40.0708,40.1275,127448.0
2019-03-27 12:10:00,42.44,42.47,42.42,42.45,121932.0,40.1275,40.1559,40.1086,40.1369,121932.0
2019-03-27 12:20:00,42.45,42.5,42.44,42.49,183732.0,40.1369,40.1842,40.1275,40.1748,183732.0
2019-03-27 12:30:00,42.49,42.53,42.48,42.52,108608.0,40.1748,40.2126,40.1653,40.2031,108608.0
2019-03-27 12:40:00,42.51,42.56,42.49,42.53,84768.0,40.1937,40.241,40.1748,40.2126,84768.0
2019-03-27 12:50:00,42.53,42.56,42.49,42.5,107936.0,40.2126,40.241,40.1748,40.1842,107936.0
2019-03-27 13:00:00,42.5,42.5,42.45,42.46,120816.0,40.1842,40.1842,40.1369,40.1464,120816.0
2019-03-27 13:10:00,42.46,42.61,42.46,42.59,189508.0,40.1464,40.2882,40.1464,40.2693,189508.0
2019-03-27 13:20:00,42.59,42.64,42.57,42.62,126620.0,40.2693,40.3166,40.2504,40.2977,126620.0
2019-03-27 13:30:00,42.63,42.64,42.58,42.6,146872.0,40.3071,40.3166,40.2599,40.2788,146872.0
2019-03-27 13:40:00,42.61,42.67,42.61,42.64,253464.0,40.2882,40.345,40.2882,40.3166,253464.0
2019-03-27 13:50:00,42.65,42.66,42.62,42.62,233060.0,40.326,40.3355,40.2977,40.2977,233060.0
2019-03-27 14:00:00,42.62,42.67,42.62,42.66,25544.0,40.2977,40.345,40.2977,40.3355,25544.0
2019-03-27 14:10:00,42.68,42.7,42.65,42.65,24180.0,40.3544,40.3733,40.326,40.326,24180.0
2019-03-27 14:20:00,42.64,42.65,42.62,42.65,5104.0,40.3166,40.326,40.2977,40.326,5104.0
2019-03-27 14:30:00,42.63,42.68,42.58,42.58,53680.0,40.3071,40.3544,40.2599,40.2599,53680.0
2019-03-27 14:40:00,42.59,42.62,42.57,42.62,84676.0,40.2693,40.2977,40.2504,40.2977,84676.0
2019-03-27 14:50:00,42.65,42.67,42.62,42.64,20648.0,40.326,40.345,40.2977,40.3166,20648.0
2019-03-27 15:00:00,42.65,42.65,42.59,42.6,58484.0,40.326,40.326,40.2693,40.2788,58484.0
2019-03-27 15:10:00,42.6,42.63,42.59,42.63,49852.0,40.2788,40.3071,40.2693,40.3071,49852.0
2019-03-27 15:20:00,42.62,42.67,42.62,42.67,17348.0,40.2977,40.345,40.2977,40.345,17348.0
2019-03-27 15:30:00,42.68,42.73,42.68,42.71,192064.0,40.3544,40.4017,40.3544,40.3828,192064.0
2019-03-27 15:40:00,42.71,42.74,42.69,42.7,41028.0,40.3828,40.4111,40.3639,40.3733,41028.0
2019-03-27 15:50:00,42.7,42.7,42.61,42.66,259532.0,40.3733,40.3733,40.2882,40.3355,259532.0
2019-03-28 09:30:00,42.74,42.79,42.66,42.71,77588.0,40.4111,40.4584,40.3355,40.3828,77588.0
2019-03-28 09:40:00,42.7,42.77,42.69,42.77,15932.0,40.3733,40.4395,40.3639,40.4395,15932.0
2019-03-28 09:50:00,42.76,42.8,42.75,42.79,20468.0,40.4301,40.4679,40.4206,40.4584,20468.0
2019-03-28 10:00:00,42.77,42.86,42.77,42.86,18912.0,40.4395,40.5246,40.4395,40.5246,18912.0
2019-03-28 10:10:00,42.88,42.88,42.81,42.81,18032.0,40.5435,40.5435,40.4773,40.4773,18032.0
2019-03-28 10:20:00,42.82,42.86,42.81,42.83,25824.0,40.4868,40.5246,40.4773,40.4962,25824.0
2019-03-28 10:30:00,42.85,42.87,42.83,42.83,37740.0,40.5152,40.5341,40.4962,40.4962,37740.0
2019-03-28 10:40:00,42.8,42.84,42.78,42.79,26020.0,40.4679,40.5057,40.449,40.4584,26020.0
2019-03-28 10:50:00,42.79,42.79,42.72,42.72,18532.0,40.4584,40.4584,40.3922,40.3922,18532.0
2019-03-28 11:00:00,42.73,42.73,42.63,42.66,61368.0,40.4017,40.4017,40.3071,40.3355,61368.0
2019-03-28 11:10:00,42.67,42.69,42.67,42.67,9836.0,40.345,40.3639,40.345,40.345,9836.0
2019-03-28 11:20:00,42.64,42.66,42.57,42.57,30640.0,40.3166,40.3355,40.2504,40.2504,30640.0
2019-03-28 11:30:00,42.56,42.63,42.55,42.61,19676.0,40.241,40.3071,40.2315,40.2882,19676.0
2019-03-28 11:40:00,42.61,42.66,42.57,42.66,31196.0,40.2882,40.3355,40.2504,40.3355,31196.0
2019-03-28 11:50:00,42.64,42.64,42.6,42.63,11140.0,40.3166,40.3166,40.2788,40.3071,11140.0
2019-03-28 12:00:00,42.65,42.66,42.63,42.63,7004.0,40.326,40.3355,40.3071,40.3071,7004.0
2019-03-28 12:10:00,42.61,42.63,42.57,42.63,57732.0,40.2882,40.3071,40.2504,40.3071,57732.0
2019-03-28 12:20:00,42.63,42.66,42.63,42.66,27408.0,40.3071,40.3355,40.3071,40.3355,27408.0
2019-03-28 12:30:00,42.67,42.7,42.65,42.7,23116.0,40.345,40.3733,40.326,40.3733,23116.0
2019-03-28 12:40:00,42.71,42.71,42.67,42.68,24040.0,40.3828,40.3828,40.345,40.3544,24040.0
2019-03-28 12:50:00,42.71,42.73,42.71,42.73,10032.0,40.3828,40.4017,40.3828,40.4017,10032.0
2019-03-28 13:00:00,42.73,42.76,42.73,42.74,7168.0,40.4017,40.4301,40.4017,40.4111,7168.0
2019-03-28 13:10:00,42.75,42.75,42.73,42.74,21380.0,40.4206,40.4206,40.4017,40.4111,21380.0
2019-03-28 13:20:00,42.75,42.77,42.74,42.77,12312.0,40.4206,40.4395,40.4111,40.4395,12312.0
2019-03-28 13:30:00,42.78,42.78,42.74,42.75,7504.0,40.449,40.449,40.4111,40.4206,7504.0
2019-03-28 13:40:00,42.74,42.76,42.72,42.76,35848.0,40.4111,40.4301,40.3922,40.4301,35848.0
2019-03-28 13:50:00,42.76,42.77,42.74,42.77,56832.0,40.4301,40.4395,40.4111,40.4395,56832.0
2019-03-28 14:00:00,42.77,42.78,42.75,42.76,53976.0,40.4395,40.449,40.4206,40.4301,53976.0
2019-03-28 14:10:00,42.76,42.78,42.75,42.76,50160.0,40.4301,40.449,40.4206,40.4301,50160.0
2019-03-28 14:20:00,42.76,42.77,42.75,42.77,19068.0,40.4301,40.4395,40.4206,40.4395,19068.0
2019-03-28 14:30:00,42.76,42.76,42.74,42.75,10696.0,40.4301,40.4301,40.4111,40.4206,10696.0
2019-03-28 14:40:00,42.74,42.75,42.72,42.72,18032.0,40.4111,40.4206,40.3922,40.3922,18032.0
2019-03-28 14:50:00,42.73,42.76,42.71,42.76,23612.0,40.4017,40.4301,40.3828,40.4301,23612.0
2019-03-28 15:00:00,42.75,42.8,42.74,42.79,30208.0,40.4206,40.4679,40.4111,40.4584,30208.0
2019-03-28 15:10:00,42.79,42.82,42.79,42.8,45596.0,40.4584,40.4868,40.4584,40.4679,45596.0
2019-03-28 15:20:00,42.79,42.82,42.79,42.79,20676.0,40.4584,40.4868,40.4584,40.4584,20676.0
2019-03-28 15:30:00,42.8,42.83,42.78,42.81,45464.0,40.4679,40.4962,40.449,40.4773,45464.0
2019-03-28 15:40:00,42.8,42.83,42.8,42.8,97840.0,40.4679,40.4962,40.4679,40.4679,97840.0
2019-03-28 15:50:00,42.8,42.84,42.79,42.81,226980.0,40.4679,40.5057,40.4584,40.4773,226980.0
2019-03-29 09:30:00,43.06,43.07,43.0,43.0,39076.0,40.7137,40.7232,40.657,40.657,39076.0
2019-03-29 09:40:00,43.0,43.01,42.93,42.93,21944.0,40.657,40.6664,40.5908,40.5908,21944.0
2019-03-29 09:50:00,42.92,42.98,42.92,42.98,11628.0,40.5813,40.6381,40.5813,40.6381,11628.0
2019-03-29 10:00:00,42.97,43.0,42.97,43.0,11016.0,40.6286,40.657,40.6286,40.657,11016.0
2019-03-29 10:10:00,42.98,43.01,42.98,43.01,10480.0,40.6381,40.6664,40.6381,40.6664,10480.0
2019-03-29 10:20:00,42.99,43.02,42.97,43.01,12968.0,40.6475,40.6759,40.6286,40.6664,12968.0
2019-03-29 10:30:00,43.02,43.02,42.98,42.98,151592.0,40.6759,40.6759,40.6381,40.6381,151592.0
2019-03-29 10:40:00,43.01,43.01,42.92,42.92,56968.0,40.6664,40.6664,40.5813,40.5813,56968.0
2019-03-29 10:50:00,42.91,42.91,42.87,42.91,79916.0,40.5719,40.5719,40.5341,40.5719,79916.0
2019-03-29 11:00:00,42.93,42.99,42.92,42.99,30448.0,40.5908,40.6475,40.5813,40.6475,30448.0
2019-03-29 11:10:00,42.97,42.99,42.96,42.98,5728.0,40.6286,40.6475,40.6192,40.6381,5728.0
2019-03-29 11:20:00,42.97,43.01,42.96,43.01,15252.0,40.6286,40.6664,40.6192,40.6664,15252.0
2019-03-29 11:30:00,43.0,43.05,43.0,43.05,68684.0,40.657,40.7043,40.657,40.7043,68684.0
2019-03-29 11:40:00,43.04,43.05,43.02,43.03,7876.0,40.6948,40.7043,40.6759,40.6853,7876.0
2019-03-29 11:50:00,43.02,43.03,43.0,43.0,80864.0,40.6759,40.6853,40.657,40.657,80864.0
2019-03-29 12:00:00,42.97,42.98,42.94,42.95,10244.0,40.6286,40.6381,40.6002,40.6097,10244.0
2019-03-29 12:10:00,42.96,42.98,42.94,42.96,114872.0,40.6192,40.6381,40.6002,40.6192,114872.0
2019-03-29 12:20:00,42.97,43.01,42.97,43.0,15720.0,40.6286,40.6664,40.6286,40.657,15720.0
2019-03-29 12:30:00,43.01,43.04,42.99,43.04,19856.0,40.6664,40.6948,40.6475,40.6948,19856.0
2019-03-29 12:40:00,43.03,43.03,42.99,43.01,89672.0,40.6853,40.6853,40.6475,40.6664,89672.0
2019-03-29 12:50:00,43.01,43.02,42.99,43.01,29124.0,40.6664,40.6759,40.6475,40.6664,29124.0
2019-03-29 13:00:00,43.02,43.02,42.99,43.01,6840.0,40.6759,40.6759,40.6475,40.6664,6840.0
2019-03-29 13:10:00,43.01,43.01,42.99,43.0,18424.0,40.6664,40.6664,40.6475,40.657,18424.0
2019-03-29 13:20:00,42.98,42.99,42.97,42.99,2168.0,40.6381,40.6475,40.6286,40.6475,2168.0
2019-03-29 13:30:00,43.0,43.0,42.97,42.97,23052.0,40.657,40.657,40.6286,40.6286,23052.0
2019-03-29 13:40:00,42.99,43.02,42.99,43.01,18048.0,40.6475,40.6759,40.6475,40.6664,18048.0
2019-03-29 13:50:00,43.0,43.01,42.99,43.0,215896.0,40.657,40.6664,40.6475,40.657,215896.0
2019-03-29 14:00:00,42.99,43.02,42.99,43.02,9768.0,40.6475,40.6759,40.6475,40.6759,9768.0
2019-03-29 14:10:00,43.02,43.03,43.01,43.01,12620.0,40.6759,40.6853,40.6664,40.6664,12620.0
2019-03-29 14:20:00,43.02,43.04,43.01,43.04,10432.0,40.6759,40.6948,40.6664,40.6948,10432.0
2019-03-29 14:30:00,43.04,43.04,43.02,43.02,12136.0,40.6948,40.6948,40.6759,40.6759,12136.0
2019-03-29 14:40:00,43.01,43.03,42.99,43.03,194488.0,40.6664,40.6853,40.6475,40.6853,194488.0
2019-03-29 14:50:00,43.03,43.1,43.03,43.08,27644.0,40.6853,40.7515,40.6853,40.7326,27644.0
2019-03-29 15:00:00,43.08,43.12,43.06,43.08,229852.0,40.7326,40.7704,40.7137,40.7326,229852.0
2019-03-29 15:10:00,43.08,43.08,43.03,43.04,32880.0,40.7326,40.7326,40.6853,40.6948,32880.0
2019-03-29 15:20:00,43.04,43.04,43.0,43.02,36240.0,40.6948,40.6948,40.657,40.6759,36240.0
2019-03-29 15:30:00,43.04,43.05,43.01,43.05,33556.0,40.6948,40.7043,40.6664,40.7043,33556.0
2019-03-29 15:40:00,43.05,43.08,43.03,43.04,40896.0,40.7043,40.7326,40.6853,40.6948,40896.0
2019-03-29 15:50:00,43.03,43.12,43.01,43.1,564736.0,40.6853,40.7704,40.6664,40.7515,564736.0
2019-04-01 09:30:00,43.43,43.48,43.39,43.4,125968.0,41.0635,41.1108,41.0257,41.0352,125968.0
2019-04-01 09:40:00,43.41,43.44,43.38,43.4,60900.0,41.0446,41.073,41.0163,41.0352,60900.0
2019-04-01 09:50:00,43.4,43.42,43.38,43.38,92728.0,41.0352,41.0541,41.0163,41.0163,92728.0
2019-04-01 10:00:00,43.4,43.46,43.36,43.36,65684.0,41.0352,41.0919,40.9974,40.9974,65684.0
2019-04-01 10:10:00,43.34,43.38,43.34,43.38,42020.0,40.9785,41.0163,40.9785,41.0163,42020.0
2019-04-01 10:20:00,43.39,43.39,43.35,43.36,29608.0,41.0257,41.0257,40.9879,40.9974,29608.0
2019-04-01 10:30:00,43.37,43.39,43.36,43.39,45472.0,41.0068,41.0257,40.9974,41.0257,45472.0
2019-04-01 10:40:00,43.38,43.4,43.35,43.38,25876.0,41.0163,41.0352,40.9879,41.0163,25876.0
2019-04-01 10:50:00,43.38,43.41,43.37,43.39,16184.0,41.0163,41.0446,41.0068,41.0257,16184.0
2019-04-01 11:00:00,43.4,43.45,43.4,43.45,38376.0,41.0352,41.0825,41.0352,41.0825,38376.0
2019-04-01 11:10:00,43.43,43.47,43.43,43.46,67524.0,41.0635,41.1014,41.0635,41.0919,67524.0
2019-04-01 11:20:00,43.46,43.46,43.44,43.45,34040.0,41.0919,41.0919,41.073,41.0825,34040.0
2019-04-01 11:30:00,43.44,43.44,43.41,43.42,18968.0,41.073,41.073,41.0446,41.0541,18968.0
2019-04-01 11:40:00,43.43,43.44,43.41,43.43,16256.0,41.0635,41.073,41.0446,41.0635,16256.0
2019-04-01 11:50:00,43.43,43.44,43.41,43.43,15632.0,41.0635,41.073,41.0446,41.0635,15632.0
2019-04-01 12:00:00,43.42,43.43,43.39,43.4,31140.0,41.0541,41.0635,41.0257,41.0352,31140.0
2019-04-01 12:10:00,43.4,43.43,43.4,43.43,26532.0,41.0352,41.0635,41.0352,41.0635,26532.0
2019-04-01 12:20:00,43.43,43.45,43.43,43.44,32416.0,41.0635,41.0825,41.0635,41.073,32416.0
2019-04-01 12:30:00,43.44,43.45,43.43,43.44,23028.0,41.073,41.0825,41.0635,41.073,23028.0
2019-04-01 12:40:00,43.44,43.46,43.44,43.44,23392.0,41.073,41.0919,41.073,41.073,23392.0
2019-04-01 12:50:00,43.45,43.48,43.43,43.48,30780.0,41.0825,41.1108,41.0635,41.1108,30780.0
2019-04-01 13:00:00,43.48,43.49,43.47,43.48,82496.0,41.1108,41.1203,41.1014,41.1108,82496.0
2019-04-01 13:10:00,43.48,43.48,43.46,43.46,56568.0,41.1108,41.1108,41.0919,41.0919,56568.0
2019-04-01 13:20:00,43.46,43.49,43.45,43.47,96080.0,41.0919,41.1203,41.0825,41.1014,96080.0
2019-04-01 13:30:00,43.47,43.48,43.46,43.48,67216.0,41.1014,41.1108,41.0919,41.1108,67216.0
2019-04-01 13:40:00,43.48,43.49,43.47,43.48,36420.0,41.1108,41.1203,41.1014,41.1108,36420.0
2019-04-01 13:50:00,43.47,43.5,43.47,43.49,109644.0,41.1014,41.1297,41.1014,41.1203,109644.0
2019-04-01 14:00:00,43.5,43.52,43.49,43.52,152540.0,41.1297,41.1486,41.1203,41.1486,152540.0
2019-04-01 14:10:00,43.52,43.52,43.49,43.5,209068.0,41.1486,41.1486,41.1203,41.1297,209068.0
2019-04-01 14:20:00,43.49,43.51,43.49,43.49,46364.0,41.1203,41.1392,41.1203,41.1203,46364.0
2019-04-01 14:30:00,43.5,43.52,43.49,43.51,50724.0,41.1297,41.1486,41.1203,41.1392,50724.0
2019-04-01 14:40:00,43.51,43.52,43.51,43.51,84884.0,41.1392,41.1486,41.1392,41.1392,84884.0
2019-04-01 14:50:00,43.51,43.54,43.49,43.52,66468.0,41.1392,41.1676,41.1203,41.1486,66468.0
2019-04-01 15:00:00,43.51,43.51,43.49,43.49,62244.0,41.1392,41.1392,41.1203,41.1203,62244.0
2019-04-01 15:10:00,43.49,43.51,43.47,43.51,81384.0,41.1203,41.1392,41.1014,41.1392,81384.0
2019-04-01 15:20:00,43.51,43.52,43.51,43.52,72416.0,41.1392,41.1486,41.1392,41.1486,72416.0
2019-04-01 15:30:00,43.52,43.52,43.5,43.52,52244.0,41.1486,41.1486,41.1297,41.1486,52244.0
2019-04-01 15:40:00,43.52,43.53,43.51,43.52,50320.0,41.1486,41.1581,41.1392,41.1486,50320.0
2019-04-01 15:50:00,43.52,43.58,43.52,43.54,128984.0,41.1486,41.2054,41.1486,41.1676,128984.0
2019-04-02 09:30:00,43.57,43.61,43.53,43.55,38268.0,41.1959,41.2337,41.1581,41.177,38268.0
2019-04-02 09:40:00,43.52,43.54,43.5,43.51,9592.0,41.1486,41.1676,41.1297,41.1392,9592.0
2019-04-02 09:50:00,43.51,43.53,43.49,43.49,8304.0,41.1392,41.1581,41.1203,41.1203,8304.0
2019-04-02 10:00:00,43.49,43.5,43.45,43.5,21596.0,41.1203,41.1297,41.0825,41.1297,21596.0
2019-04-02 10:10:00,43.49,43.54,43.49,43.54,10256.0,41.1203,41.1676,41.1203,41.1676,10256.0
2019-04-02 10:20:00,43.52,43.54,43.51,43.54,8596.0,41.1486,41.1676,41.1392,41.1676,8596.0
2019-04-02 10:30:00,43.54,43.56,43.52,43.53,7088.0,41.1676,41.1865,41.1486,41.1581,7088.0
2019-04-02 10:40:00,43.53,43.53,43.51,43.52,7456.0,41.1581,41.1581,41.1392,41.1486,7456.0
2019-04-02 10:50:00,43.53,43.56,43.52,43.55,17824.0,41.1581,41.1865,41.1486,41.177,17824.0
2019-04-02 11:00:00,43.54,43.54,43.48,43.48,15760.0,41.1676,41.1676,41.1108,41.1108,15760.0
2019-04-02 11:10:00,43.47,43.48,43.45,43.47,19084.0,41.1014,41.1108,41.0825,41.1014,19084.0
2019-04-02 11:20:00,43.48,43.52,43.48,43.52,9656.0,41.1108,41.1486,41.1108,41.1486,9656.0
2019-04-02 11:30:00,43.52,43.52,43.48,43.49,36872.0,41.1486,41.1486,41.1108,41.1203,36872.0
2019-04-02 11:40:00,43.49,43.53,43.48,43.52,18728.0,41.1203,41.1581,41.1108,41.1486,18728.0
2019-04-02 11:50:00,43.53,43.54,43.52,43.54,11788.0,41.1581,41.1676,41.1486,41.1676,11788.0
2019-04-02 12:00:00,43.53,43.54,43.52,43.54,15552.0,41.1581,41.1676,41.1486,41.1676,15552.0
2019-04-02 12:10:00,43.53,43.54,43.52,43.53,6612.0,41.1581,41.1676,41.1486,41.1581,6612.0
2019-04-02 12:20:00,43.5,43.52,43.49,43.51,26272.0,41.1297,41.1486,41.1203,41.1392,26272.0
2019-04-02 12:30:00,43.52,43.53,43.51,43.53,28576.0,41.1486,41.1581,41.1392,41.1581,28576.0
2019-04-02 12:40:00,43.53,43.54,43.52,43.54,13936.0,41.1581,41.1676,41.1486,41.1676,13936.0
2019-04-02 12:50:00,43.54,43.54,43.52,43.54,27264.0,41.1676,41.1676,41.1486,41.1676,27264.0
2019-04-02 13:00:00,43.52,43.56,43.52,43.55,52936.0,41.1486,41.1865,41.1486,41.177,52936.0
2019-04-02 13:10:00,43.55,43.56,43.54,43.54,30860.0,41.177,41.1865,41.1676,41.1676,30860.0
2019-04-02 13:20:00,43.55,43.57,43.55,43.55,17044.0,41.177,41.1959,41.177,41.177,17044.0
2019-04-02 13:30:00,43.55,43.57,43.55,43.56,78164.0,41.177,41.1959,41.177,41.1865,78164.0
2019-04-02 13:40:00,43.57,43.57,43.55,43.55,76548.0,41.1959,41.1959,41.177,41.177,76548.0
2019-04-02 13:50:00,43.55,43.56,43.55,43.55,23128.0,41.177,41.1865,41.177,41.177,23128.0
2019-04-02 14:00:00,43.55,43.55,43.54,43.54,37472.0,41.177,41.177,41.1676,41.1676,37472.0
2019-04-02 14:10:00,43.55,43.56,43.54,43.55,18060.0,41.177,41.1865,41.1676,41.177,18060.0
2019-04-02 14:20:00,43.56,43.58,43.56,43.58,40488.0,41.1865,41.2054,41.1865,41.2054,40488.0
2019-04-02 14:30:00,43.58,43.59,43.57,43.58,118120.0,41.2054,41.2148,41.1959,41.2054,118120.0
2019-04-02 14:40:00,43.57,43.59,43.57,43.57,32544.0,41.1959,41.2148,41.1959,41.1959,32544.0
2019-04-02 14:50:00,43.58,43.59,43.56,43.59,61576.0,41.2054,41.2148,41.1865,41.2148,61576.0
2019-04-02 15:00:00,43.59,43.6,43.59,43.6,123508.0,41.2148,41.2243,41.2148,41.2243,123508.0
2019-04-02 15:10:00,43.6,43.61,43.6,43.61,22924.0,41.2243,41.2337,41.2243,41.2337,22924.0
2019-04-02 15:20:00,43.61,43.61,43.6,43.61,65792.0,41.2337,41.2337,41.2243,41.2337,65792.0
2019-04-02 15:30:00,43.61,43.63,43.6,43.63,153952.0,41.2337,41.2526,41.2243,41.2526,153952.0
2019-04-02 15:40:00,43.62,43.63,43.61,43.61,55940.0,41.2432,41.2526,41.2337,41.2337,55940.0
2019-04-02 15:50:00,43.61,43.62,43.58,43.59,206092.0,41.2337,41.2432,41.2054,41.2148,206092.0
2019-04-03 09:30:00,43.79,43.8,43.68,43.68,45472.0,41.4039,41.4134,41.2999,41.2999,45472.0
2019-04-03 09:40:00,43.69,43.74,43.69,43.71,15944.0,41.3094,41.3567,41.3094,41.3283,15944.0
2019-04-03 09:50:00,43.72,43.73,43.68,43.7,26852.0,41.3377,41.3472,41.2999,41.3188,26852.0
2019-04-03 10:00:00,43.68,43.69,43.62,43.69,92120.0,41.2999,41.3094,41.2432,41.3094,92120.0
2019-04-03 10:10:00,43.68,43.71,43.67,43.71,19544.0,41.2999,41.3283,41.2905,41.3283,19544.0
2019-04-03 10:20:00,43.72,43.74,43.71,43.74,29276.0,41.3377,41.3567,41.3283,41.3567,29276.0
2019-04-03 10:30:00,43.72,43.77,43.71,43.76,30204.0,41.3377,41.385,41.3283,41.3756,30204.0
2019-04-03 10:40:00,43.77,43.77,43.74,43.74,15172.0,41.385,41.385,41.3567,41.3567,15172.0
2019-04-03 10:50:00,43.73,43.78,43.73,43.77,16664.0,41.3472,41.3945,41.3472,41.385,16664.0
2019-04-03 11:00:00,43.78,43.86,43.78,43.85,33436.0,41.3945,41.4701,41.3945,41.4607,33436.0
2019-04-03 11:10:00,43.85,43.85,43.82,43.84,63236.0,41.4607,41.4607,41.4323,41.4512,63236.0
2019-04-03 11:20:00,43.84,43.84,43.82,43.84,59056.0,41.4512,41.4512,41.4323,41.4512,59056.0
2019-04-03 11:30:00,43.83,43.85,43.83,43.85,68404.0,41.4418,41.4607,41.4418,41.4607,68404.0
2019-04-03 11:40:00,43.85,43.85,43.83,43.84,99976.0,41.4607,41.4607,41.4418,41.4512,99976.0
2019-04-03 11:50:00,43.83,43.87,43.83,43.86,79100.0,41.4418,41.4796,41.4418,41.4701,79100.0
2019-04-03 12:00:00,43.84,43.87,43.84,43.87,21676.0,41.4512,41.4796,41.4512,41.4796,21676.0
2019-04-03 12:10:00,43.87,43.87,43.84,43.85,159224.0,41.4796,41.4796,41.4512,41.4607,159224.0
2019-04-03 12:20:00,43.85,43.85,43.83,43.84,23124.0,41.4607,41.4607,41.4418,41.4512,23124.0
2019-04-03 12:30:00,43.84,43.84,43.81,43.82,30036.0,41.4512,41.4512,41.4228,41.4323,30036.0
2019-04-03 12:40:00,43.83,43.83,43.81,43.82,18452.0,41.4418,41.4418,41.4228,41.4323,18452.0
2019-04-03 12:50:00,43.82,43.82,43.8,43.82,18244.0,41.4323,41.4323,41.4134,41.4323,18244.0
2019-04-03 13:00:00,43.82,43.83,43.81,43.82,74596.0,41.4323,41.4418,41.4228,41.4323,74596.0
2019-04-03 13:10:00,43.82,43.82,43.77,43.78,18872.0,41.4323,41.4323,41.385,41.3945,18872.0
2019-04-03 13:20:00,43.78,43.8,43.76,43.8,16404.0,41.3945,41.4134,41.3756,41.4134,16404.0
2019-04-03 13:30:00,43.79,43.79,43.76,43.77,53524.0,41.4039,41.4039,41.3756,41.385,53524.0
2019-04-03 13:40:00,43.75,43.76,43.72,43.73,26992.0,41.3661,41.3756,41.3377,41.3472,26992.0
2019-04-03 13:50:00,43.72,43.72,43.65,43.65,38748.0,41.3377,41.3377,41.2716,41.2716,38748.0
2019-04-03 14:00:00,43.65,43.67,43.62,43.66,43344.0,41.2716,41.2905,41.2432,41.281,43344.0
2019-04-03 14:10:00,43.66,43.67,43.63,43.65,66544.0,41.281,41.2905,41.2526,41.2716,66544.0
2019-04-03 14:20:00,43.65,43.69,43.65,43.68,37304.0,41.2716,41.3094,41.2716,41.2999,37304.0
2019-04-03 14:30:00,43.68,43.68,43.62,43.62,37504.0,41.2999,41.2999,41.2432,41.2432,37504.0
2019-04-03 14:40:00,43.62,43.63,43.61,43.62,59588.0,41.2432,41.2526,41.2337,41.2432,59588.0
2019-04-03 14:50:00,43.63,43.65,43.62,43.64,64028.0,41.2526,41.2716,41.2432,41.2621,64028.0
2019-04-03 15:00:00,43.63,43.65,43.6,43.61,37848.0,41.2526,41.2716,41.2243,41.2337,37848.0
2019-04-03 15:10:00,43.6,43.6,43.56,43.56,86084.0,41.2243,41.2243,41.1865,41.1865,86084.0
2019-04-03 15:20:00,43.56,43.62,43.54,43.61,99188.0,41.1865,41.2432,41.1676,41.2337,99188.0
2019-04-03 15:30:00,43.61,43.65,43.59,43.63,426076.0,41.2337,41.2716,41.2148,41.2526,426076.0
2019-04-03 15:40:00,43.63,43.66,43.62,43.65,92644.0,41.2526,41.281,41.2432,41.2716,92644.0
2019-04-03 15:50:00,43.65,43.69,43.63,43.65,430712.0,41.2716,41.3094,41.2526,41.2716,430712.0
2019-04-04 09:30:00,43.69,43.74,43.69,43.74,149572.0,41.3094,41.3567,41.3094,41.3567,149572.0
2019-04-04 09:40:00,43.75,43.8,43.74,43.76,22284.0,41.3661,41.4134,41.3567,41.3756,22284.0
2019-04-04 09:50:00,43.76,43.77,43.74,43.76,34284.0,41.3756,41.385,41.3567,41.3756,34284.0
2019-04-04 10:00:00,43.77,43.77,43.71,43.71,47040.0,41.385,41.385,41.3283,41.3283,47040.0
2019-04-04 10:10:00,43.71,43.73,43.67,43.67,55272.0,41.3283,41.3472,41.2905,41.2905,55272.0
2019-04-04 10:20:00,43.68,43.68,43.61,43.61,52768.0,41.2999,41.2999,41.2337,41.2337,52768.0
2019-04-04 10:30:00,43.61,43.61,43.55,43.6,71372.0,41.2337,41.2337,41.177,41.2243,71372.0
2019-04-04 10:40:00,43.6,43.66,43.59,43.65,79348.0,41.2243,41.281,41.2148,41.2716,79348.0
2019-04-04 10:50:00,43.66,43.67,43.62,43.63,100224.0,41.281,41.2905,41.2432,41.2526,100224.0
2019-04-04 11:00:00,43.63,43.64,43.6,43.63,58104.0,41.2526,41.2621,41.2243,41.2526,58104.0
2019-04-04 11:10:00,43.62,43.62,43.54,43.55,65044.0,41.2432,41.2432,41.1676,41.177,65044.0
2019-04-04 11:20:00,43.54,43.58,43.51,43.57,71496.0,41.1676,41.2054,41.1392,41.1959,71496.0
2019-04-04 11:30:00,43.57,43.61,43.55,43.6,68440.0,41.1959,41.2337,41.177,41.2243,68440.0
2019-04-04 11:40:00,43.6,43.61,43.58,43.58,60744.0,41.2243,41.2337,41.2054,41.2054,60744.0
2019-04-04 11:50:00,43.57,43.58,43.53,43.54,135984.0,41.1959,41.2054,41.1581,41.1676,135984.0
2019-04-04 12:00:00,43.54,43.58,43.53,43.55,68844.0,41.1676,41.2054,41.1581,41.177,68844.0
2019-04-04 12:10:00,43.54,43.56,43.47,43.49,66764.0,41.1676,41.1865,41.1014,41.1203,66764.0
2019-04-04 12:20:00,43.49,43.53,43.49,43.51,48800.0,41.1203,41.1581,41.1203,41.1392,48800.0
2019-04-04 12:30:00,43.51,43.52,43.47,43.48,68172.0,41.1392,41.1486,41.1014,41.1108,68172.0
2019-04-04 12:40:00,43.48,43.49,43.43,43.48,65252.0,41.1108,41.1203,41.0635,41.1108,65252.0
2019-04-04 12:50:00,43.48,43.51,43.48,43.51,74748.0,41.1108,41.1392,41.1108,41.1392,74748.0
2019-04-04 13:00:00,43.51,43.55,43.49,43.53,65560.0,41.1392,41.177,41.1203,41.1581,65560.0
2019-04-04 13:10:00,43.53,43.56,43.53,43.55,59040.0,41.1581,41.1865,41.1581,41.177,59040.0
2019-04-04 13:20:00,43.56,43.56,43.54,43.54,56136.0,41.1865,41.1865,41.1676,41.1676,56136.0
2019-04-04 13:30:00,43.54,43.56,43.53,43.54,80352.0,41.1676,41.1865,41.1581,41.1676,80352.0
2019-04-04 13:40:00,43.54,43.56,43.52,43.54,84100.0,41.1676,41.1865,41.1486,41.1676,84100.0
2019-04-04 13:50:00,43.54,43.57,43.53,43.54,63228.0,41.1676,41.1959,41.1581,41.1676,63228.0
2019-04-04 14:00:00,43.54,43.55,43.53,43.55,8836.0,41.1676,41.177,41.1581,41.177,8836.0
2019-04-04 14:10:00,43.55,43.6,43.54,43.59,41508.0,41.177,41.2243,41.1676,41.2148,41508.0
2019-04-04 14:20:00,43.59,43.61,43.59,43.6,12924.0,41.2148,41.2337,41.2148,41.2243,12924.0
2019-04-04 14:30:00,43.59,43.6,43.59,43.6,6156.0,41.2148,41.2243,41.2148,41.2243,6156.0
2019-04-04 14:40:00,43.61,43.63,43.61,43.63,63308.0,41.2337,41.2526,41.2337,41.2526,63308.0
2019-04-04 14:50:00,43.63,43.65,43.63,43.65,10628.0,41.2526,41.2716,41.2526,41.2716,10628.0
2019-04-04 15:00:00,43.65,43.66,43.6,43.6,14856.0,41.2716,41.281,41.2243,41.2243,14856.0
2019-04-04 15:10:00,43.63,43.64,43.62,43.64,11888.0,41.2526,41.2621,41.2432,41.2621,11888.0
2019-04-04 15:20:00,43.62,43.62,43.6,43.61,13124.0,41.2432,41.2432,41.2243,41.2337,13124.0
2019-04-04 15:30:00,43.61,43.65,43.61,43.65,106896.0,41.2337,41.2716,41.2337,41.2716,106896.0
2019-04-04 15:40:00,43.65,43.65,43.6,43.62,36564.0,41.2716,41.2716,41.2243,41.2432,36564.0
2019-04-04 15:50:00,43.62,43.68,43.62,43.66,169888.0,41.2432,41.2999,41.2432,41.281,169888.0
2019-04-05 09:30:00,43.77,43.81,43.74,43.78,110120.0,41.385,41.4228,41.3567,41.3945,110120.0
2019-04-05 09:40:00,43.76,43.83,43.76,43.8,35196.0,41.3756,41.4418,41.3756,41.4134,35196.0
2019-04-05 09:50:00,43.79,43.81,43.75,43.8,8924.0,41.4039,41.4228,41.3661,41.4134,8924.0
2019-04-05 10:00:00,43.81,43.85,43.8,43.83,26612.0,41.4228,41.4607,41.4134,41.4418,26612.0
2019-04-05 10:10:00,43.82,43.86,43.82,43.85,19840.0,41.4323,41.4701,41.4323,41.4607,19840.0
2019-04-05 10:20:00,43.84,43.86,43.83,43.84,11700.0,41.4512,41.4701,41.4418,41.4512,11700.0
2019-04-05 10:30:00,43.85,43.86,43.81,43.81,6536.0,41.4607,41.4701,41.4228,41.4228,6536.0
2019-04-05 10:40:00,43.84,43.84,43.79,43.81,14496.0,41.4512,41.4512,41.4039,41.4228,14496.0
2019-04-05 10:50:00,43.82,43.85,43.82,43.82,10180.0,41.4323,41.4607,41.4323,41.4323,10180.0
2019-04-05 11:00:00,43.83,43.85,43.82,43.83,11428.0,41.4418,41.4607,41.4323,41.4418,11428.0
2019-04-05 11:10:00,43.83,43.85,43.82,43.82,45256.0,41.4418,41.4607,41.4323,41.4323,45256.0
2019-04-05 11:20:00,43.83,43.84,43.8,43.81,19756.0,41.4418,41.4512,41.4134,41.4228,19756.0
2019-04-05 11:30:00,43.8,43.81,43.79,43.79,33336.0,41.4134,41.4228,41.4039,41.4039,33336.0
2019-04-05 11:40:00,43.82,43.83,43.78,43.79,34996.0,41.4323,41.4418,41.3945,41.4039,34996.0
2019-04-05 11:50:00,43.79,43.81,43.79,43.8,11872.0,41.4039,41.4228,41.4039,41.4134,11872.0
2019-04-05 12:00:00,43.79,43.81,43.78,43.81,11928.0,41.4039,41.4228,41.3945,41.4228,11928.0
2019-04-05 12:10:00,43.81,43.82,43.8,43.81,12640.0,41.4228,41.4323,41.4134,41.4228,12640.0
2019-04-05 12:20:00,43.81,43.81,43.79,43.8,11916.0,41.4228,41.4228,41.4039,41.4134,11916.0
2019-04-05 12:30:00,43.79,43.81,43.77,43.77,10036.0,41.4039,41.4228,41.385,41.385,10036.0
2019-04-05 12:40:00,43.76,43.78,43.76,43.78,3972.0,41.3756,41.3945,41.3756,41.3945,3972.0
2019-04-05 12:50:00,43.79,43.79,43.77,43.77,15484.0,41.4039,41.4039,41.385,41.385,15484.0
2019-04-05 13:00:00,43.78,43.8,43.78,43.79,9760.0,41.3945,41.4134,41.3945,41.4039,9760.0
2019-04-05 13:10:00,43.79,43.8,43.78,43.79,37412.0,41.4039,41.4134,41.3945,41.4039,37412.0
2019-04-05 13:20:00,43.79,43.81,43.79,43.8,11676.0,41.4039,41.4228,41.4039,41.4134,11676.0
2019-04-05 13:30:00,43.79,43.79,43.78,43.78,13636.0,41.4039,41.4039,41.3945,41.3945,13636.0
2019-04-05 13:40:00,43.79,43.81,43.79,43.8,11396.0,41.4039,41.4228,41.4039,41.4134,11396.0
2019-04-05 13:50:00,43.8,43.81,43.8,43.81,21616.0,41.4134,41.4228,41.4134,41.4228,21616.0
2019-04-05 14:00:00,43.8,43.82,43.8,43.81,32512.0,41.4134,41.4323,41.4134,41.4228,32512.0
2019-04-05 14:10:00,43.82,43.82,43.78,43.78,25412.0,41.4323,41.4323,41.3945,41.3945,25412.0
2019-04-05 14:20:00,43.78,43.78,43.75,43.77,21232.0,41.3945,41.3945,41.3661,41.385,21232.0
2019-04-05 14:30:00,43.76,43.77,43.76,43.77,28484.0,41.3756,41.385,41.3756,41.385,28484.0
2019-04-05 14:40:00,43.77,43.77,43.76,43.77,24656.0,41.385,41.385,41.3756,41.385,24656.0
2019-04-05 14:50:00,43.77,43.79,43.77,43.77,33428.0,41.385,41.4039,41.385,41.385,33428.0
2019-04-05 15:00:00,43.78,43.79,43.77,43.77,24824.0,41.3945,41.4039,41.385,41.385,24824.0
2019-04-05 15:10:00,43.76,43.78,43.76,43.77,29572.0,41.3756,41.3945,41.3756,41.385,29572.0
2019-04-05 15:20:00,43.79,43.82,43.79,43.81,22196.0,41.4039,41.4323,41.4039,41.4228,22196.0
2019-04-05 15:30:00,43.82,43.84,43.82,43.83,19216.0,41.4323,41.4512,41.4323,41.4418,19216.0
2019-04-05 15:40:00,43.83,43.83,43.81,43.82,40864.0,41.4418,41.4418,41.4228,41.4323,40864.0
2019-04-05 15:50:00,43.81,43.84,43.78,43.83,125620.0,41.4228,41.4512,41.3945,41.4418,125620.0
2019-04-08 09:30:00,43.75,43.77,43.65,43.65,179612.0,41.3661,41.385,41.2716,41.2716,179612.0
2019-04-08 09:40:00,43.65,43.65,43.57,43.63,29824.0,41.2716,41.2716,41.1959,41.2526,29824.0
2019-04-08 09:50:00,43.62,43.65,43.6,43.65,52880.0,41.2432,41.2716,41.2243,41.2716,52880.0
2019-04-08 10:00:00,43.63,43.63,43.63,43.63,904.0,41.2526,41.2526,41.2526,41.2526,904.0
2019-04-08 10:10:00,43.66,43.7,43.66,43.7,8608.0,41.281,41.3188,41.281,41.3188,8608.0
2019-04-08 10:20:00,43.7,43.71,43.66,43.66,6552.0,41.3188,41.3283,41.281,41.281,6552.0
2019-04-08 10:30:00,43.68,43.74,43.68,43.72,14900.0,41.2999,41.3567,41.2999,41.3377,14900.0
2019-04-08 10:40:00,43.71,43.71,43.68,43.7,29860.0,41.3283,41.3283,41.2999,41.3188,29860.0
2019-04-08 10:50:00,43.71,43.72,43.69,43.69,9608.0,41.3283,41.3377,41.3094,41.3094,9608.0
2019-04-08 11:00:00,43.71,43.72,43.71,43.71,6920.0,41.3283,41.3377,41.3283,41.3283,6920.0
2019-04-08 11:10:00,43.71,43.71,43.69,43.71,3832.0,41.3283,41.3283,41.3094,41.3283,3832.0
2019-04-08 11:20:00,43.69,43.72,43.69,43.71,12440.0,41.3094,41.3377,41.3094,41.3283,12440.0
2019-04-08 11:30:00,43.71,43.74,43.71,43.72,20976.0,41.3283,41.3567,41.3283,41.3377,20976.0
2019-04-08 11:40:00,43.72,43.74,43.7,43.72,13840.0,41.3377,41.3567,41.3188,41.3377,13840.0
2019-04-08 11:50:00,43.72,43.72,43.7,43.7,17132.0,41.3377,41.3377,41.3188,41.3188,17132.0
2019-04-08 12:00:00,43.69,43.7,43.66,43.69,48644.0,41.3094,41.3188,41.281,41.3094,48644.0
2019-04-08 12:10:00,43.68,43.69,43.68,43.69,11036.0,41.2999,41.3094,41.2999,41.3094,11036.0
2019-04-08 12:20:00,43.68,43.7,43.67,43.69,25740.0,41.2999,41.3188,41.2905,41.3094,25740.0
2019-04-08 12:30:00,43.69,43.71,43.68,43.71,15520.0,41.3094,41.3283,41.2999,41.3283,15520.0
2019-04-08 12:40:00,43.72,43.72,43.71,43.71,10860.0,41.3377,41.3377,41.3283,41.3283,10860.0
2019-04-08 12:50:00,43.71,43.72,43.71,43.72,12072.0,41.3283,41.3377,41.3283,41.3377,12072.0
2019-04-08 13:00:00,43.72,43.73,43.71,43.73,8044.0,41.3377,41.3472,41.3283,41.3472,8044.0
2019-04-08 13:10:00,43.73,43.74,43.73,43.74,21460.0,41.3472,41.3567,41.3472,41.3567,21460.0
2019-04-08 13:20:00,43.74,43.75,43.74,43.75,5536.0,41.3567,41.3661,41.3567,41.3661,5536.0
2019-04-08 13:30:00,43.76,43.77,43.75,43.76,15608.0,41.3756,41.385,41.3661,41.3756,15608.0
2019-04-08 13:40:00,43.75,43.75,43.74,43.74,19276.0,41.3661,41.3661,41.3567,41.3567,19276.0
2019-04-08 13:50:00,43.74,43.77,43.74,43.76,14896.0,41.3567,41.385,41.3567,41.3756,14896.0
2019-04-08 14:00:00,43.77,43.79,43.76,43.78,60712.0,41.385,41.4039,41.3756,41.3945,60712.0
2019-04-08 14:10:00,43.78,43.79,43.77,43.77,50556.0,41.3945,41.4039,41.385,41.385,50556.0
2019-04-08 14:20:00,43.76,43.77,43.75,43.77,8064.0,41.3756,41.385,41.3661,41.385,8064.0
2019-04-08 14:30:00,43.76,43.78,43.76,43.77,7936.0,41.3756,41.3945,41.3756,41.385,7936.0
2019-04-08 14:40:00,43.77,43.78,43.76,43.76,20792.0,41.385,41.3945,41.3756,41.3756,20792.0
2019-04-08 14:50:00,43.77,43.79,43.77,43.79,19608.0,41.385,41.4039,41.385,41.4039,19608.0
2019-04-08 15:00:00,43.79,43.8,43.78,43.78,24624.0,41.4039,41.4134,41.3945,41.3945,24624.0
2019-04-08 15:10:00,43.79,43.8,43.77,43.8,87364.0,41.4039,41.4134,41.385,41.4134,87364.0
2019-04-08 15:20:00,43.8,43.8,43.78,43.79,55620.0,41.4134,41.4134,41.3945,41.4039,55620.0
2019-04-08 15:30:00,43.78,43.81,43.77,43.8,75696.0,41.3945,41.4228,41.385,41.4134,75696.0
2019-04-08 15:40:00,43.8,43.82,43.8,43.81,55300.0,41.4134,41.4323,41.4134,41.4228,55300.0
2019-04-08 15:50:00,43.82,43.84,43.81,43.83,149008.0,41.4323,41.4512,41.4228,41.4418,149008.0
2019-04-09 09:30:00,43.67,43.67,43.57,43.64,67864.0,41.2905,41.2905,41.1959,41.2621,67864.0
2019-04-09 09:40:00,43.66,43.67,43.65,43.65,25876.0,41.281,41.2905,41.2716,41.2716,25876.0
2019-04-09 09:50:00,43.65,43.68,43.63,43.67,83280.0,41.2716,41.2999,41.2526,41.2905,83280.0
2019-04-09 10:00:00,43.68,43.7,43.63,43.7,17060.0,41.2999,41.3188,41.2526,41.3188,17060.0
2019-04-09 10:10:00,43.67,43.68,43.66,43.68,19984.0,41.2905,41.2999,41.281,41.2999,19984.0
2019-04-09 10:20:00,43.7,43.72,43.7,43.71,54564.0,41.3188,41.3377,41.3188,41.3283,54564.0
2019-04-09 10:30:00,43.72,43.74,43.7,43.73,25628.0,41.3377,41.3567,41.3188,41.3472,25628.0
2019-04-09 10:40:00,43.72,43.72,43.66,43.66,13704.0,41.3377,41.3377,41.281,41.281,13704.0
2019-04-09 10:50:00,43.65,43.7,43.65,43.7,15012.0,41.2716,41.3188,41.2716,41.3188,15012.0
2019-04-09 11:00:00,43.69,43.73,43.69,43.72,18088.0,41.3094,41.3472,41.3094,41.3377,18088.0
2019-04-09 11:10:00,43.71,43.74,43.71,43.72,13632.0,41.3283,41.3567,41.3283,41.3377,13632.0
2019-04-09 11:20:00,43.71,43.72,43.69,43.71,10788.0,41.3283,41.3377,41.3094,41.3283,10788.0
2019-04-09 11:30:00,43.7,43.72,43.68,43.69,26724.0,41.3188,41.3377,41.2999,41.3094,26724.0
2019-04-09 11:40:00,43.68,43.72,43.68,43.72,8288.0,41.2999,41.3377,41.2999,41.3377,8288.0
2019-04-09 11:50:00,43.69,43.71,43.69,43.71,26212.0,41.3094,41.3283,41.3094,41.3283,26212.0
2019-04-09 12:00:00,43.7,43.72,43.69,43.72,14788.0,41.3188,41.3377,41.3094,41.3377,14788.0
2019-04-09 12:10:00,43.73,43.76,43.72,43.75,64576.0,41.3472,41.3756,41.3377,41.3661,64576.0
2019-04-09 12:20:00,43.76,43.76,43.74,43.74,42928.0,41.3756,41.3756,41.3567,41.3567,42928.0
2019-04-09 12:30:00,43.74,43.75,43.74,43.74,32372.0,41.3567,41.3661,41.3567,41.3567,32372.0
2019-04-09 12:40:00,43.74,43.74,43.73,43.73,8272.0,41.3567,41.3567,41.3472,41.3472,8272.0
2019-04-09 12:50:00,43.73,43.74,43.71,43.71,44460.0,41.3472,41.3567,41.3283,41.3283,44460.0
2019-04-09 13:00:00,43.71,43.71,43.69,43.7,8948.0,41.3283,41.3283,41.3094,41.3188,8948.0
2019-04-09 13:10:00,43.7,43.71,43.68,43.69,12824.0,41.3188,41.3283,41.2999,41.3094,12824.0
2019-04-09 13:20:00,43.68,43.69,43.68,43.68,30376.0,41.2999,41.3094,41.2999,41.2999,30376.0
2019-04-09 13:30:00,43.68,43.7,43.67,43.7,16172.0,41.2999,41.3188,41.2905,41.3188,16172.0
2019-04-09 13:40:00,43.7,43.7,43.67,43.68,14044.0,41.3188,41.3188,41.2905,41.2999,14044.0
2019-04-09 13:50:00,43.67,43.67,43.65,43.66,54944.0,41.2905,41.2905,41.2716,41.281,54944.0
2019-04-09 14:00:00,43.66,43.66,43.63,43.64,26196.0,41.281,41.281,41.2526,41.2621,26196.0
2019-04-09 14:10:00,43.64,43.67,43.63,43.66,173964.0,41.2621,41.2905,41.2526,41.281,173964.0
2019-04-09 14:20:00,43.66,43.67,43.65,43.65,35460.0,41.281,41.2905,41.2716,41.2716,35460.0
2019-04-09 14:30:00,43.65,43.68,43.65,43.68,18528.0,41.2716,41.2999,41.2716,41.2999,18528.0
2019-04-09 14:40:00,43.67,43.67,43.62,43.64,22416.0,41.2905,41.2905,41.2432,41.2621,22416.0
2019-04-09 14:50:00,43.64,43.66,43.63,43.64,23128.0,41.2621,41.281,41.2526,41.2621,23128.0
2019-04-09 15:00:00,43.64,43.66,43.63,43.64,21044.0,41.2621,41.281,41.2526,41.2621,21044.0
2019-04-09 15:10:00,43.64,43.65,43.63,43.65,17520.0,41.2621,41.2716,41.2526,41.2716,17520.0
2019-04-09 15:20:00,43.65,43.65,43.62,43.63,36704.0,41.2716,41.2716,41.2432,41.2526,36704.0
2019-04-09 15:30:00,43.63,43.69,43.63,43.68,71188.0,41.2526,41.3094,41.2526,41.2999,71188.0
2019-04-09 15:40:00,43.68,43.68,43.66,43.68,19740.0,41.2999,41.2999,41.281,41.2999,19740.0
2019-04-09 15:50:00,43.68,43.68,43.59,43.67,236240.0,41.2999,41.2999,41.2148,41.2905,236240.0
2019-04-10 09:30:00,43.74,43.77,43.73,43.74,68888.0,41.3567,41.385,41.3472,41.3567,68888.0
2019-04-10 09:40:00,43.72,43.78,43.72,43.77,62908.0,41.3377,41.3945,41.3377,41.385,62908.0
2019-04-10 09:50:00,43.74,43.77,43.73,43.77,19720.0,41.3567,41.385,41.3472,41.385,19720.0
2019-04-10 10:00:00,43.77,43.79,43.73,43.73,8820.0,41.385,41.4039,41.3472,41.3472,8820.0
2019-04-10 10:10:00,43.72,43.74,43.7,43.74,4820.0,41.3377,41.3567,41.3188,41.3567,4820.0
2019-04-10 10:20:00,43.74,43.74,43.72,43.73,12856.0,41.3567,41.3567,41.3377,41.3472,12856.0
2019-04-10 10:30:00,43.73,43.77,43.72,43.76,28388.0,41.3472,41.385,41.3377,41.3756,28388.0
2019-04-10 10:40:00,43.78,43.79,43.77,43.79,15860.0,41.3945,41.4039,41.385,41.4039,15860.0
2019-04-10 10:50:00,43.79,43.8,43.77,43.77,7896.0,41.4039,41.4134,41.385,41.385,7896.0
2019-04-10 11:00:00,43.78,43.81,43.77,43.8,30928.0,41.3945,41.4228,41.385,41.4134,30928.0
2019-04-10 11:10:00,43.8,43.81,43.77,43.79,9548.0,41.4134,41.4228,41.385,41.4039,9548.0
2019-04-10 11:20:00,43.79,43.8,43.78,43.78,13020.0,41.4039,41.4134,41.3945,41.3945,13020.0
2019-04-10 11:30:00,43.78,43.83,43.78,43.81,19888.0,41.3945,41.4418,41.3945,41.4228,19888.0
2019-04-10 11:40:00,43.81,43.82,43.81,43.81,13828.0,41.4228,41.4323,41.4228,41.4228,13828.0
2019-04-10 11:50:00,43.81,43.81,43.79,43.8,18980.0,41.4228,41.4228,41.4039,41.4134,18980.0
2019-04-10 12:00:00,43.8,43.81,43.79,43.8,12508.0,41.4134,41.4228,41.4039,41.4134,12508.0
2019-04-10 12:10:00,43.8,43.8,43.78,43.79,7588.0,41.4134,41.4134,41.3945,41.4039,7588.0
2019-04-10 12:20:00,43.79,43.8,43.79,43.79,3676.0,41.4039,41.4134,41.4039,41.4039,3676.0
2019-04-10 12:30:00,43.79,43.81,43.78,43.79,6028.0,41.4039,41.4228,41.3945,41.4039,6028.0
2019-04-10 12:40:00,43.77,43.78,43.77,43.77,3728.0,41.385,41.3945,41.385,41.385,3728.0
2019-04-10 12:50:00,43.77,43.77,43.76,43.77,11900.0,41.385,41.385,41.3756,41.385,11900.0
2019-04-10 13:00:00,43.77,43.78,43.76,43.76,19432.0,41.385,41.3945,41.3756,41.3756,19432.0
2019-04-10 13:10:00,43.76,43.77,43.76,43.77,3420.0,41.3756,41.385,41.3756,41.385,3420.0
2019-04-10 13:20:00,43.77,43.78,43.77,43.77,10200.0,41.385,41.3945,41.385,41.385,10200.0
2019-04-10 13:30:00,43.77,43.78,43.77,43.77,13192.0,41.385,41.3945,41.385,41.385,13192.0
2019-04-10 13:40:00,43.77,43.79,43.77,43.78,14188.0,41.385,41.4039,41.385,41.3945,14188.0
2019-04-10 13:50:00,43.79,43.8,43.77,43.78,44844.0,41.4039,41.4134,41.385,41.3945,44844.0
2019-04-10 14:00:00,43.81,43.81,43.75,43.76,29136.0,41.4228,41.4228,41.3661,41.3756,29136.0
2019-04-10 14:10:00,43.76,43.77,43.73,43.77,12956.0,41.3756,41.385,41.3472,41.385,12956.0
2019-04-10 14:20:00,43.77,43.77,43.71,43.72,22696.0,41.385,41.385,41.3283,41.3377,22696.0
2019-04-10 14:30:00,43.73,43.73,43.71,43.73,9208.0,41.3472,41.3472,41.3283,41.3472,9208.0
2019-04-10 14:40:00,43.74,43.75,43.73,43.74,11484.0,41.3567,41.3661,41.3472,41.3567,11484.0
2019-04-10 14:50:00,43.76,43.78,43.76,43.77,18800.0,41.3756,41.3945,41.3756,41.385,18800.0
2019-04-10 15:00:00,43.78,43.83,43.78,43.83,56956.0,41.3945,41.4418,41.3945,41.4418,56956.0
2019-04-10 15:10:00,43.84,43.84,43.81,43.82,439116.0,41.4512,41.4512,41.4228,41.4323,439116.0
2019-04-10 15:20:00,43.81,43.82,43.8,43.8,31700.0,41.4228,41.4323,41.4134,41.4134,31700.0
2019-04-10 15:30:00,43.81,43.83,43.79,43.81,34792.0,41.4228,41.4418,41.4039,41.4228,34792.0
2019-04-10 15:40:00,43.81,43.81,43.79,43.8,41204.0,41.4228,41.4228,41.4039,41.4134,41204.0
2019-04-10 15:50:00,43.8,43.83,43.76,43.83,260032.0,41.4134,41.4418,41.3756,41.4418,260032.0
2019-04-11 09:30:00,43.91,43.91,43.8,43.8,62084.0,41.5174,41.5174,41.4134,41.4134,62084.0
2019-04-11 09:40:00,43.78,43.8,43.77,43.79,35760.0,41.3945,41.4134,41.385,41.4039,35760.0
2019-04-11 09:50:00,43.8,43.81,43.74,43.76,43308.0,41.4134,41.4228,41.3567,41.3756,43308.0
2019-04-11 10:00:00,43.77,43.79,43.77,43.77,27872.0,41.385,41.4039,41.385,41.385,27872.0
2019-04-11 10:10:00,43.79,43.79,43.76,43.79,16380.0,41.4039,41.4039,41.3756,41.4039,16380.0
2019-04-11 10:20:00,43.79,43.8,43.78,43.79,31116.0,41.4039,41.4134,41.3945,41.4039,31116.0
2019-04-11 10:30:00,43.8,43.81,43.78,43.8,17188.0,41.4134,41.4228,41.3945,41.4134,17188.0
2019-04-11 10:40:00,43.81,43.83,43.81,43.82,35696.0,41.4228,41.4418,41.4228,41.4323,35696.0
2019-04-11 10:50:00,43.82,43.84,43.8,43.83,20344.0,41.4323,41.4512,41.4134,41.4418,20344.0
2019-04-11 11:00:00,43.83,43.84,43.8,43.83,32092.0,41.4418,41.4512,41.4134,41.4418,32092.0
2019-04-11 11:10:00,43.83,43.84,43.82,43.82,20260.0,41.4418,41.4512,41.4323,41.4323,20260.0
2019-04-11 11:20:00,43.83,43.84,43.82,43.83,37064.0,41.4418,41.4512,41.4323,41.4418,37064.0
2019-04-11 11:30:00,43.81,43.82,43.79,43.79,23404.0,41.4228,41.4323,41.4039,41.4039,23404.0
2019-04-11 11:40:00,43.76,43.77,43.71,43.74,77312.0,41.3756,41.385,41.3283,41.3567,77312.0
2019-04-11 11:50:00,43.74,43.75,43.74,43.74,21312.0,41.3567,41.3661,41.3567,41.3567,21312.0
2019-04-11 12:00:00,43.74,43.76,43.74,43.76,16284.0,41.3567,41.3756,41.3567,41.3756,16284.0
2019-04-11 12:10:00,43.76,43.77,43.73,43.74,31408.0,41.3756,41.385,41.3472,41.3567,31408.0
2019-04-11 12:20:00,43.74,43.75,43.73,43.74,17476.0,41.3567,41.3661,41.3472,41.3567,17476.0
2019-04-11 12:30:00,43.73,43.76,43.73,43.76,43200.0,41.3472,41.3756,41.3472,41.3756,43200.0
2019-04-11 12:40:00,43.76,43.76,43.74,43.75,20700.0,41.3756,41.3756,41.3567,41.3661,20700.0
2019-04-11 12:50:00,43.75,43.78,43.75,43.78,27208.0,41.3661,41.3945,41.3661,41.3945,27208.0
2019-04-11 13:00:00,43.78,43.79,43.77,43.79,17468.0,41.3945,41.4039,41.385,41.4039,17468.0
2019-04-11 13:10:00,43.79,43.8,43.78,43.79,11620.0,41.4039,41.4134,41.3945,41.4039,11620.0
2019-04-11 13:20:00,43.79,43.79,43.77,43.77,15324.0,41.4039,41.4039,41.385,41.385,15324.0
2019-04-11 13:30:00,43.77,43.77,43.74,43.74,37032.0,41.385,41.385,41.3567,41.3567,37032.0
2019-04-11 13:40:00,43.74,43.76,43.72,43.74,39960.0,41.3567,41.3756,41.3377,41.3567,39960.0
2019-04-11 13:50:00,43.75,43.76,43.73,43.73,72596.0,41.3661,41.3756,41.3472,41.3472,72596.0
2019-04-11 14:00:00,43.73,43.74,43.72,43.72,34948.0,41.3472,41.3567,41.3377,41.3377,34948.0
2019-04-11 14:10:00,43.73,43.74,43.72,43.73,32796.0,41.3472,41.3567,41.3377,41.3472,32796.0
2019-04-11 14:20:00,43.73,43.73,43.7,43.7,35848.0,41.3472,41.3472,41.3188,41.3188,35848.0
2019-04-11 14:30:00,43.7,43.73,43.7,43.71,20216.0,41.3188,41.3472,41.3188,41.3283,20216.0
2019-04-11 14:40:00,43.71,43.74,43.71,43.73,27940.0,41.3283,41.3567,41.3283,41.3472,27940.0
2019-04-11 14:50:00,43.73,43.73,43.71,43.73,42836.0,41.3472,41.3472,41.3283,41.3472,42836.0
2019-04-11 15:00:00,43.73,43.77,43.73,43.76,277296.0,41.3472,41.385,41.3472,41.3756,277296.0
2019-04-11 15:10:00,43.76,43.76,43.74,43.76,46760.0,41.3756,41.3756,41.3567,41.3756,46760.0
2019-04-11 15:20:00,43.76,43.76,43.74,43.74,94532.0,41.3756,41.3756,41.3567,41.3567,94532.0
2019-04-11 15:30:00,43.74,43.78,43.74,43.77,73108.0,41.3567,41.3945,41.3567,41.385,73108.0
2019-04-11 15:40:00,43.77,43.78,43.76,43.76,45812.0,41.385,41.3945,41.3756,41.3756,45812.0
2019-04-11 15:50:00,43.75,43.82,43.75,43.8,251920.0,41.3661,41.4323,41.3661,41.4134,251920.0
2019-04-12 09:30:00,44.06,44.06,43.99,44.02,80796.0,41.6592,41.6592,41.593,41.6214,80796.0
2019-04-12 09:40:00,44.03,44.06,44.0,44.0,31868.0,41.6309,41.6592,41.6025,41.6025,31868.0
2019-04-12 09:50:00,44.01,44.05,44.01,44.04,85512.0,41.6119,41.6498,41.6119,41.6403,85512.0
2019-04-12 10:00:00,44.05,44.06,44.04,44.04,23316.0,41.6498,41.6592,41.6403,41.6403,23316.0
2019-04-12 10:10:00,44.05,44.06,44.02,44.05,20812.0,41.6498,41.6592,41.6214,41.6498,20812.0
2019-04-12 10:20:00,44.06,44.11,44.06,44.1,39892.0,41.6592,41.7065,41.6592,41.697,39892.0
2019-04-12 10:30:00,44.09,44.1,44.06,44.06,16344.0,41.6876,41.697,41.6592,41.6592,16344.0
2019-04-12 10:40:00,44.05,44.05,44.02,44.04,19724.0,41.6498,41.6498,41.6214,41.6403,19724.0
2019-04-12 10:50:00,44.04,44.06,44.03,44.05,18500.0,41.6403,41.6592,41.6309,41.6498,18500.0
2019-04-12 11:00:00,44.03,44.05,44.02,44.02,6300.0,41.6309,41.6498,41.6214,41.6214,6300.0
2019-04-12 11:10:00,44.02,44.02,43.98,43.99,22604.0,41.6214,41.6214,41.5836,41.593,22604.0
2019-04-12 11:20:00,44.02,44.03,44.02,44.02,14628.0,41.6214,41.6309,41.6214,41.6214,14628.0
2019-04-12 11:30:00,44.02,44.05,44.02,44.03,4836.0,41.6214,41.6498,41.6214,41.6309,4836.0
2019-04-12 11:40:00,44.02,44.03,44.01,44.01,12364.0,41.6214,41.6309,41.6119,41.6119,12364.0
2019-04-12 11:50:00,44.02,44.03,44.02,44.02,29444.0,41.6214,41.6309,41.6214,41.6214,29444.0
2019-04-12 12:00:00,44.03,44.03,44.0,44.03,35396.0,41.6309,41.6309,41.6025,41.6309,35396.0
2019-04-12 12:10:00,44.02,44.06,44.02,44.06,142792.0,41.6214,41.6592,41.6214,41.6592,142792.0
2019-04-12 12:20:00,44.05,44.05,44.04,44.05,16912.0,41.6498,41.6498,41.6403,41.6498,16912.0
2019-04-12 12:30:00,44.04,44.04,44.03,44.03,7636.0,41.6403,41.6403,41.6309,41.6309,7636.0
2019-04-12 12:40:00,44.04,44.05,44.04,44.04,19808.0,41.6403,41.6498,41.6403,41.6403,19808.0
2019-04-12 12:50:00,44.05,44.06,44.04,44.06,10548.0,41.6498,41.6592,41.6403,41.6592,10548.0
2019-04-12 13:00:00,44.06,44.08,44.06,44.08,10212.0,41.6592,41.6781,41.6592,41.6781,10212.0
2019-04-12 13:10:00,44.07,44.08,44.07,44.07,4312.0,41.6687,41.6781,41.6687,41.6687,4312.0
2019-04-12 13:20:00,44.08,44.08,44.06,44.06,7084.0,41.6781,41.6781,41.6592,41.6592,7084.0
2019-04-12 13:30:00,44.06,44.06,44.05,44.05,16284.0,41.6592,41.6592,41.6498,41.6498,16284.0
2019-04-12 13:40:00,44.05,44.06,44.04,44.04,13040.0,41.6498,41.6592,41.6403,41.6403,13040.0
2019-04-12 13:50:00,44.04,44.04,44.04,44.04,21192.0,41.6403,41.6403,41.6403,41.6403,21192.0
2019-04-12 14:00:00,44.04,44.07,44.04,44.07,14432.0,41.6403,41.6687,41.6403,41.6687,14432.0
2019-04-12 14:10:00,44.08,44.08,44.07,44.07,9348.0,41.6781,41.6781,41.6687,41.6687,9348.0
2019-04-12 14:20:00,44.06,44.07,44.05,44.05,21364.0,41.6592,41.6687,41.6498,41.6498,21364.0
2019-04-12 14:30:00,44.05,44.06,44.04,44.06,44208.0,41.6498,41.6592,41.6403,41.6592,44208.0
2019-04-12 14:40:00,44.06,44.06,44.04,44.04,33336.0,41.6592,41.6592,41.6403,41.6403,33336.0
2019-04-12 14:50:00,44.05,44.05,44.04,44.04,12768.0,41.6498,41.6498,41.6403,41.6403,12768.0
2019-04-12 15:00:00,44.04,44.05,44.03,44.05,13036.0,41.6403,41.6498,41.6309,41.6498,13036.0
2019-04-12 15:10:00,44.05,44.06,44.05,44.05,28684.0,41.6498,41.6592,41.6498,41.6498,28684.0
2019-04-12 15:20:00,44.04,44.05,44.03,44.05,28040.0,41.6403,41.6498,41.6309,41.6498,28040.0
2019-04-12 15:30:00,44.05,44.08,44.05,44.08,18528.0,41.6498,41.6781,41.6498,41.6781,18528.0
2019-04-12 15:40:00,44.08,44.08,44.06,44.07,25460.0,41.6781,41.6781,41.6592,41.6687,25460.0
2019-04-12 15:50:00,44.06,44.09,44.04,44.09,163484.0,41.6592,41.6876,41.6403,41.6876,163484.0
2019-04-15 09:30:00,44.1,44.12,44.07,44.09,58212.0,41.697,41.7159,41.6687,41.6876,58212.0
2019-04-15 09:40:00,44.09,44.11,44.08,44.1,67964.0,41.6876,41.7065,41.6781,41.697,67964.0
2019-04-15 09:50:00,44.08,44.08,44.05,44.06,51248.0,41.6781,41.6781,41.6498,41.6592,51248.0
2019-04-15 10:00:00,44.05,44.05,44.03,44.03,21688.0,41.6498,41.6498,41.6309,41.6309,21688.0
2019-04-15 10:10:00,44.03,44.03,44.0,44.01,15928.0,41.6309,41.6309,41.6025,41.6119,15928.0
2019-04-15 10:20:00,44.01,44.01,43.97,43.97,20508.0,41.6119,41.6119,41.5741,41.5741,20508.0
2019-04-15 10:30:00,43.94,43.96,43.92,43.92,10004.0,41.5458,41.5647,41.5268,41.5268,10004.0
2019-04-15 10:40:00,43.93,43.93,43.89,43.92,10200.0,41.5363,41.5363,41.4985,41.5268,10200.0
2019-04-15 10:50:00,43.95,43.96,43.95,43.95,28448.0,41.5552,41.5647,41.5552,41.5552,28448.0
2019-04-15 11:00:00,43.97,43.97,43.96,43.97,48352.0,41.5741,41.5741,41.5647,41.5741,48352.0
2019-04-15 11:10:00,43.98,44.0,43.97,44.0,11824.0,41.5836,41.6025,41.5741,41.6025,11824.0
2019-04-15 11:20:00,43.99,44.0,43.98,43.99,25948.0,41.593,41.6025,41.5836,41.593,25948.0
2019-04-15 11:30:00,43.99,43.99,43.96,43.96,9036.0,41.593,41.593,41.5647,41.5647,9036.0
2019-04-15 11:40:00,43.96,43.97,43.94,43.96,20820.0,41.5647,41.5741,41.5458,41.5647,20820.0
2019-04-15 11:50:00,43.97,43.99,43.96,43.98,17728.0,41.5741,41.593,41.5647,41.5836,17728.0
2019-04-15 12:00:00,43.98,43.98,43.94,43.94,55112.0,41.5836,41.5836,41.5458,41.5458,55112.0
2019-04-15 12:10:00,43.94,43.97,43.94,43.96,18980.0,41.5458,41.5741,41.5458,41.5647,18980.0
2019-04-15 12:20:00,43.97,43.97,43.97,43.97,4668.0,41.5741,41.5741,41.5741,41.5741,4668.0
2019-04-15 12:30:00,43.97,43.99,43.97,43.99,11076.0,41.5741,41.593,41.5741,41.593,11076.0
2019-04-15 12:40:00,43.99,43.99,43.98,43.99,8280.0,41.593,41.593,41.5836,41.593,8280.0
2019-04-15 12:50:00,43.99,43.99,43.99,43.99,87476.0,41.593,41.593,41.593,41.593,87476.0
2019-04-15 13:00:00,43.99,44.02,43.99,44.02,33520.0,41.593,41.6214,41.593,41.6214,33520.0
2019-04-15 13:10:00,44.02,44.02,44.02,44.02,14656.0,41.6214,41.6214,41.6214,41.6214,14656.0
2019-04-15 13:20:00,44.02,44.02,44.02,44.02,14120.0,41.6214,41.6214,41.6214,41.6214,14120.0
2019-04-15 13:30:00,44.02,44.03,44.02,44.03,65284.0,41.6214,41.6309,41.6214,41.6309,65284.0
2019-04-15 13:40:00,44.04,44.04,44.03,44.04,38188.0,41.6403,41.6403,41.6309,41.6403,38188.0
2019-04-15 13:50:00,44.04,44.05,44.04,44.04,16924.0,41.6403,41.6498,41.6403,41.6403,16924.0
2019-04-15 14:00:00,44.04,44.05,44.03,44.05,44600.0,41.6403,41.6498,41.6309,41.6498,44600.0
2019-04-15 14:10:00,44.05,44.06,44.04,44.05,18876.0,41.6498,41.6592,41.6403,41.6498,18876.0
2019-04-15 14:20:00,44.05,44.05,44.04,44.05,38784.0,41.6498,41.6498,41.6403,41.6498,38784.0
2019-04-15 14:30:00,44.05,44.06,44.04,44.05,13600.0,41.6498,41.6592,41.6403,41.6498,13600.0
2019-04-15 14:40:00,44.06,44.06,44.05,44.05,20088.0,41.6592,41.6592,41.6498,41.6498,20088.0
2019-04-15 14:50:00,44.05,44.07,44.05,44.07,36580.0,41.6498,41.6687,41.6498,41.6687,36580.0
2019-04-15 15:00:00,44.07,44.1,44.07,44.09,10024.0,41.6687,41.697,41.6687,41.6876,10024.0
2019-04-15 15:10:00,44.1,44.1,44.08,44.09,25108.0,41.697,41.697,41.6781,41.6876,25108.0
2019-04-15 15:20:00,44.09,44.09,44.08,44.08,25328.0,41.6876,41.6876,41.6781,41.6781,25328.0
2019-04-15 15:30:00,44.08,44.08,44.06,44.06,39420.0,41.6781,41.6781,41.6592,41.6592,39420.0
2019-04-15 15:40:00,44.06,44.07,44.05,44.06,32480.0,41.6592,41.6687,41.6498,41.6592,32480.0
2019-04-15 15:50:00,44.06,44.09,44.05,44.08,129404.0,41.6592,41.6876,41.6498,41.6781,129404.0
2019-04-16 09:30:00,44.22,44.24,44.19,44.22,72500.0,41.8105,41.8294,41.7821,41.8105,72500.0
2019-04-16 09:40:00,44.23,44.24,44.2,44.21,27380.0,41.82,41.8294,41.7916,41.801,27380.0
2019-04-16 09:50:00,44.2,44.22,44.19,44.2,92668.0,41.7916,41.8105,41.7821,41.7916,92668.0
2019-04-16 10:00:00,44.21,44.24,44.21,44.21,7620.0,41.801,41.8294,41.801,41.801,7620.0
2019-04-16 10:10:00,44.2,44.24,44.2,44.22,21944.0,41.7916,41.8294,41.7916,41.8105,21944.0
2019-04-16 10:20:00,44.21,44.22,44.17,44.19,16272.0,41.801,41.8105,41.7632,41.7821,16272.0
2019-04-16 10:30:00,44.18,44.19,44.17,44.18,12568.0,41.7727,41.7821,41.7632,41.7727,12568.0
2019-04-16 10:40:00,44.18,44.19,44.14,44.15,24116.0,41.7727,41.7821,41.7349,41.7443,24116.0
2019-04-16 10:50:00,44.15,44.17,44.14,44.17,26856.0,41.7443,41.7632,41.7349,41.7632,26856.0
2019-04-16 11:00:00,44.16,44.18,44.14,44.18,25360.0,41.7538,41.7727,41.7349,41.7727,25360.0
2019-04-16 11:10:00,44.18,44.2,44.18,44.19,67932.0,41.7727,41.7916,41.7727,41.7821,67932.0
2019-04-16 11:20:00,44.19,44.2,44.17,44.17,197636.0,41.7821,41.7916,41.7632,41.7632,197636.0
2019-04-16 11:30:00,44.17,44.17,44.13,44.14,130784.0,41.7632,41.7632,41.7254,41.7349,130784.0
2019-04-16 11:40:00,44.15,44.15,44.11,44.14,137600.0,41.7443,41.7443,41.7065,41.7349,137600.0
2019-04-16 11:50:00,44.13,44.15,44.12,44.12,34416.0,41.7254,41.7443,41.7159,41.7159,34416.0
2019-04-16 12:00:00,44.12,44.15,44.11,44.13,19108.0,41.7159,41.7443,41.7065,41.7254,19108.0
2019-04-16 12:10:00,44.13,44.14,44.12,44.13,77388.0,41.7254,41.7349,41.7159,41.7254,77388.0
2019-04-16 12:20:00,44.13,44.13,44.12,44.12,85844.0,41.7254,41.7254,41.7159,41.7159,85844.0
2019-04-16 12:30:00,44.12,44.13,44.1,44.11,58516.0,41.7159,41.7254,41.697,41.7065,58516.0
2019-04-16 12:40:00,44.11,44.11,44.1,44.1,15528.0,41.7065,41.7065,41.697,41.697,15528.0
2019-04-16 12:50:00,44.1,44.13,44.1,44.13,51272.0,41.697,41.7254,41.697,41.7254,51272.0
2019-04-16 13:00:00,44.13,44.14,44.13,44.14,10708.0,41.7254,41.7349,41.7254,41.7349,10708.0
2019-04-16 13:10:00,44.14,44.14,44.13,44.13,17000.0,41.7349,41.7349,41.7254,41.7254,17000.0
2019-04-16 13:20:00,44.13,44.13,44.12,44.12,30256.0,41.7254,41.7254,41.7159,41.7159,30256.0
2019-04-16 13:30:00,44.12,44.13,44.11,44.11,27856.0,41.7159,41.7254,41.7065,41.7065,27856.0
2019-04-16 13:40:00,44.12,44.12,44.1,44.1,26448.0,41.7159,41.7159,41.697,41.697,26448.0
2019-04-16 13:50:00,44.1,44.1,44.08,44.08,19792.0,41.697,41.697,41.6781,41.6781,19792.0
2019-04-16 14:00:00,44.07,44.08,44.06,44.07,24500.0,41.6687,41.6781,41.6592,41.6687,24500.0
2019-04-16 14:10:00,44.06,44.08,44.06,44.08,15036.0,41.6592,41.6781,41.6592,41.6781,15036.0
2019-04-16 14:20:00,44.08,44.09,44.07,44.09,20976.0,41.6781,41.6876,41.6687,41.6876,20976.0
2019-04-16 14:30:00,44.09,44.09,44.08,44.08,95336.0,41.6876,41.6876,41.6781,41.6781,95336.0
2019-04-16 14:40:00,44.08,44.1,44.08,44.08,148688.0,41.6781,41.697,41.6781,41.6781,148688.0
2019-04-16 14:50:00,44.08,44.1,44.08,44.1,81620.0,41.6781,41.697,41.6781,41.697,81620.0
2019-04-16 15:00:00,44.1,44.1,44.08,44.09,41364.0,41.697,41.697,41.6781,41.6876,41364.0
2019-04-16 15:10:00,44.09,44.09,44.07,44.08,31804.0,41.6876,41.6876,41.6687,41.6781,31804.0
2019-04-16 15:20:00,44.08,44.08,44.03,44.04,24268.0,41.6781,41.6781,41.6309,41.6403,24268.0
2019-04-16 15:30:00,44.03,44.03,43.92,43.95,46976.0,41.6309,41.6309,41.5268,41.5552,46976.0
2019-04-16 15:40:00,43.96,43.99,43.96,43.99,32244.0,41.5647,41.593,41.5647,41.593,32244.0
2019-04-16 15:50:00,43.98,44.03,43.98,44.03,143000.0,41.5836,41.6309,41.5836,41.6309,143000.0
2019-04-17 09:30:00,44.22,44.22,44.1,44.1,34752.0,41.8105,41.8105,41.697,41.697,34752.0
2019-04-17 09:40:00,44.11,44.11,44.07,44.08,8340.0,41.7065,41.7065,41.6687,41.6781,8340.0
2019-04-17 09:50:00,44.08,44.09,44.02,44.02,21364.0,41.6781,41.6876,41.6214,41.6214,21364.0
2019-04-17 10:00:00,43.99,44.0,43.91,43.92,39368.0,41.593,41.6025,41.5174,41.5268,39368.0
2019-04-17 10:10:00,43.94,43.96,43.93,43.96,11532.0,41.5458,41.5647,41.5363,41.5647,11532.0
2019-04-17 10:20:00,43.97,44.0,43.97,44.0,7244.0,41.5741,41.6025,41.5741,41.6025,7244.0
2019-04-17 10:30:00,43.99,44.0,43.98,44.0,16196.0,41.593,41.6025,41.5836,41.6025,16196.0
2019-04-17 10:40:00,44.0,44.02,43.99,43.99,15368.0,41.6025,41.6214,41.593,41.593,15368.0
2019-04-17 10:50:00,43.99,43.99,43.94,43.94,62792.0,41.593,41.593,41.5458,41.5458,62792.0
2019-04-17 11:00:00,43.93,43.99,43.93,43.99,34332.0,41.5363,41.593,41.5363,41.593,34332.0
2019-04-17 11:10:00,43.99,43.99,43.96,43.97,4720.0,41.593,41.593,41.5647,41.5741,4720.0
2019-04-17 11:20:00,43.96,43.97,43.92,43.94,24944.0,41.5647,41.5741,41.5268,41.5458,24944.0
2019-04-17 11:30:00,43.92,43.92,43.88,43.91,43492.0,41.5268,41.5268,41.489,41.5174,43492.0
2019-04-17 11:40:00,43.91,43.96,43.9,43.96,51944.0,41.5174,41.5647,41.5079,41.5647,51944.0
2019-04-17 11:50:00,43.95,43.96,43.9,43.92,20944.0,41.5552,41.5647,41.5079,41.5268,20944.0
2019-04-17 12:00:00,43.91,43.91,43.86,43.86,10996.0,41.5174,41.5174,41.4701,41.4701,10996.0
2019-04-17 12:10:00,43.85,43.88,43.85,43.87,14156.0,41.4607,41.489,41.4607,41.4796,14156.0
2019-04-17 12:20:00,43.85,43.9,43.85,43.89,42632.0,41.4607,41.5079,41.4607,41.4985,42632.0
2019-04-17 12:30:00,43.92,43.92,43.9,43.92,6636.0,41.5268,41.5268,41.5079,41.5268,6636.0
2019-04-17 12:40:00,43.9,43.91,43.9,43.9,7420.0,41.5079,41.5174,41.5079,41.5079,7420.0
2019-04-17 12:50:00,43.9,43.93,43.9,43.93,3984.0,41.5079,41.5363,41.5079,41.5363,3984.0
2019-04-17 13:00:00,43.92,43.92,43.9,43.92,10340.0,41.5268,41.5268,41.5079,41.5268,10340.0
2019-04-17 13:10:00,43.92,43.93,43.92,43.93,16408.0,41.5268,41.5363,41.5268,41.5363,16408.0
2019-04-17 13:20:00,43.93,43.93,43.87,43.87,257872.0,41.5363,41.5363,41.4796,41.4796,257872.0
2019-04-17 13:30:00,43.88,43.9,43.88,43.9,10720.0,41.489,41.5079,41.489,41.5079,10720.0
2019-04-17 13:40:00,43.9,43.92,43.89,43.89,34968.0,41.5079,41.5268,41.4985,41.4985,34968.0
2019-04-17 13:50:00,43.88,43.88,43.86,43.86,32828.0,41.489,41.489,41.4701,41.4701,32828.0
2019-04-17 14:00:00,43.86,43.87,43.83,43.83,56256.0,41.4701,41.4796,41.4418,41.4418,56256.0
2019-04-17 14:10:00,43.82,43.84,43.78,43.84,19004.0,41.4323,41.4512,41.3945,41.4512,19004.0
2019-04-17 14:20:00,43.83,43.83,43.77,43.77,39668.0,41.4418,41.4418,41.385,41.385,39668.0
2019-04-17 14:30:00,43.78,43.83,43.78,43.81,46768.0,41.3945,41.4418,41.3945,41.4228,46768.0
2019-04-17 14:40:00,43.81,43.83,43.81,43.82,29224.0,41.4228,41.4418,41.4228,41.4323,29224.0
2019-04-17 14:50:00,43.83,43.85,43.83,43.84,19160.0,41.4418,41.4607,41.4418,41.4512,19160.0
2019-04-17 15:00:00,43.84,43.86,43.84,43.84,24508.0,41.4512,41.4701,41.4512,41.4512,24508.0
2019-04-17 15:10:00,43.84,43.85,43.84,43.85,14876.0,41.4512,41.4607,41.4512,41.4607,14876.0
2019-04-17 15:20:00,43.84,43.85,43.83,43.84,58700.0,41.4512,41.4607,41.4418,41.4512,58700.0
2019-04-17 15:30:00,43.86,43.86,43.84,43.86,58136.0,41.4701,41.4701,41.4512,41.4701,58136.0
2019-04-17 15:40:00,43.86,43.87,43.85,43.85,25968.0,41.4701,41.4796,41.4607,41.4607,25968.0
2019-04-17 15:50:00,43.85,43.88,43.84,43.84,120456.0,41.4607,41.489,41.4512,41.4512,120456.0
2019-04-18 09:30:00,43.98,43.98,43.88,43.9,59208.0,41.5836,41.5836,41.489,41.5079,59208.0
2019-04-18 09:40:00,43.93,43.95,43.88,43.92,17188.0,41.5363,41.5552,41.489,41.5268,17188.0
2019-04-18 09:50:00,43.91,43.92,43.8,43.8,110132.0,41.5174,41.5268,41.4134,41.4134,110132.0
2019-04-18 10:00:00,43.8,43.82,43.75,43.79,232108.0,41.4134,41.4323,41.3661,41.4039,232108.0
2019-04-18 10:10:00,43.79,43.82,43.78,43.79,60304.0,41.4039,41.4323,41.3945,41.4039,60304.0
2019-04-18 10:20:00,43.77,43.77,43.72,43.72,71840.0,41.385,41.385,41.3377,41.3377,71840.0
2019-04-18 10:30:00,43.72,43.73,43.7,43.71,9280.0,41.3377,41.3472,41.3188,41.3283,9280.0
2019-04-18 10:40:00,43.69,43.77,43.69,43.77,15288.0,41.3094,41.385,41.3094,41.385,15288.0
2019-04-18 10:50:00,43.79,43.81,43.77,43.81,29756.0,41.4039,41.4228,41.385,41.4228,29756.0
2019-04-18 11:00:00,43.82,43.83,43.79,43.83,46300.0,41.4323,41.4418,41.4039,41.4418,46300.0
2019-04-18 11:10:00,43.82,43.84,43.81,43.81,12760.0,41.4323,41.4512,41.4228,41.4228,12760.0
2019-04-18 11:20:00,43.8,43.81,43.77,43.79,32620.0,41.4134,41.4228,41.385,41.4039,32620.0
2019-04-18 11:30:00,43.79,43.85,43.79,43.84,24720.0,41.4039,41.4607,41.4039,41.4512,24720.0
2019-04-18 11:40:00,43.84,43.86,43.84,43.86,11296.0,41.4512,41.4701,41.4512,41.4701,11296.0
2019-04-18 11:50:00,43.87,43.88,43.87,43.88,16512.0,41.4796,41.489,41.4796,41.489,16512.0
2019-04-18 12:00:00,43.88,43.91,43.87,43.9,11060.0,41.489,41.5174,41.4796,41.5079,11060.0
2019-04-18 12:10:00,43.9,43.91,43.89,43.91,10568.0,41.5079,41.5174,41.4985,41.5174,10568.0
2019-04-18 12:20:00,43.91,43.91,43.9,43.91,43244.0,41.5174,41.5174,41.5079,41.5174,43244.0
2019-04-18 12:30:00,43.91,43.92,43.91,43.91,7700.0,41.5174,41.5268,41.5174,41.5174,7700.0
2019-04-18 12:40:00,43.92,43.93,43.91,43.93,8532.0,41.5268,41.5363,41.5174,41.5363,8532.0
2019-04-18 12:50:00,43.93,43.93,43.89,43.9,44380.0,41.5363,41.5363,41.4985,41.5079,44380.0
2019-04-18 13:00:00,43.9,43.9,43.88,43.9,6556.0,41.5079,41.5079,41.489,41.5079,6556.0
2019-04-18 13:10:00,43.89,43.91,43.88,43.89,16204.0,41.4985,41.5174,41.489,41.4985,16204.0
2019-04-18 13:20:00,43.9,43.91,43.9,43.91,18088.0,41.5079,41.5174,41.5079,41.5174,18088.0
2019-04-18 13:30:00,43.91,43.92,43.9,43.9,27184.0,41.5174,41.5268,41.5079,41.5079,27184.0
2019-04-18 13:40:00,43.9,43.94,43.9,43.94,18828.0,41.5079,41.5458,41.5079,41.5458,18828.0
2019-04-18 13:50:00,43.94,43.94,43.93,43.94,21540.0,41.5458,41.5458,41.5363,41.5458,21540.0
2019-04-18 14:00:00,43.94,43.94,43.92,43.94,21316.0,41.5458,41.5458,41.5268,41.5458,21316.0
2019-04-18 14:10:00,43.94,43.96,43.94,43.95,19316.0,41.5458,41.5647,41.5458,41.5552,19316.0
2019-04-18 14:20:00,43.95,43.96,43.94,43.96,18756.0,41.5552,41.5647,41.5458,41.5647,18756.0
2019-04-18 14:30:00,43.96,43.97,43.95,43.95,77324.0,41.5647,41.5741,41.5552,41.5552,77324.0
2019-04-18 14:40:00,43.95,43.98,43.95,43.97,20540.0,41.5552,41.5836,41.5552,41.5741,20540.0
2019-04-18 14:50:00,43.97,43.98,43.97,43.97,25624.0,41.5741,41.5836,41.5741,41.5741,25624.0
2019-04-18 15:00:00,43.97,43.97,43.95,43.95,56880.0,41.5741,41.5741,41.5552,41.5552,56880.0
2019-04-18 15:10:00,43.95,43.97,43.95,43.97,30068.0,41.5552,41.5741,41.5552,41.5741,30068.0
2019-04-18 15:20:00,43.97,43.98,43.97,43.97,27436.0,41.5741,41.5836,41.5741,41.5741,27436.0
2019-04-18 15:30:00,43.97,43.97,43.94,43.95,121444.0,41.5741,41.5741,41.5458,41.5552,121444.0
2019-04-18 15:40:00,43.96,43.96,43.94,43.95,26860.0,41.5647,41.5647,41.5458,41.5552,26860.0
2019-04-18 15:50:00,43.95,43.96,43.91,43.95,334668.0,41.5552,41.5647,41.5174,41.5552,334668.0
2019-04-22 09:30:00,43.84,43.86,43.8,43.86,94324.0,41.4512,41.4701,41.4134,41.4701,94324.0
2019-04-22 09:40:00,43.87,43.94,43.86,43.93,67368.0,41.4796,41.5458,41.4701,41.5363,67368.0
2019-04-22 09:50:00,43.92,43.95,43.91,43.95,20840.0,41.5268,41.5552,41.5174,41.5552,20840.0
2019-04-22 10:00:00,43.95,44.0,43.95,43.97,30404.0,41.5552,41.6025,41.5552,41.5741,30404.0
2019-04-22 10:10:00,43.97,43.97,43.94,43.95,21628.0,41.5741,41.5741,41.5458,41.5552,21628.0
2019-04-22 10:20:00,43.95,43.97,43.93,43.97,21436.0,41.5552,41.5741,41.5363,41.5741,21436.0
2019-04-22 10:30:00,43.97,43.98,43.94,43.94,7652.0,41.5741,41.5836,41.5458,41.5458,7652.0
2019-04-22 10:40:00,43.94,43.98,43.93,43.98,27968.0,41.5458,41.5836,41.5363,41.5836,27968.0
2019-04-22 10:50:00,43.99,43.99,43.97,43.98,13304.0,41.593,41.593,41.5741,41.5836,13304.0
2019-04-22 11:00:00,43.99,43.99,43.94,43.95,5476.0,41.593,41.593,41.5458,41.5552,5476.0
2019-04-22 11:10:00,43.96,43.99,43.96,43.99,15232.0,41.5647,41.593,41.5647,41.593,15232.0
2019-04-22 11:20:00,43.99,44.01,43.98,44.01,40968.0,41.593,41.6119,41.5836,41.6119,40968.0
2019-04-22 11:30:00,44.0,44.01,43.99,44.0,12572.0,41.6025,41.6119,41.593,41.6025,12572.0
2019-04-22 11:40:00,44.01,44.02,44.01,44.01,9492.0,41.6119,41.6214,41.6119,41.6119,9492.0
2019-04-22 11:50:00,44.01,44.01,44.0,44.01,8948.0,41.6119,41.6119,41.6025,41.6119,8948.0
2019-04-22 12:00:00,43.99,43.99,43.99,43.99,4808.0,41.593,41.593,41.593,41.593,4808.0
2019-04-22 12:10:00,43.99,44.0,43.98,43.99,7112.0,41.593,41.6025,41.5836,41.593,7112.0
2019-04-22 12:20:00,43.99,44.01,43.98,44.0,22720.0,41.593,41.6119,41.5836,41.6025,22720.0
2019-04-22 12:30:00,44.01,44.01,43.99,44.0,19956.0,41.6119,41.6119,41.593,41.6025,19956.0
2019-04-22 12:40:00,44.01,44.01,44.01,44.01,6380.0,41.6119,41.6119,41.6119,41.6119,6380.0
2019-04-22 12:50:00,44.01,44.01,44.0,44.01,17168.0,41.6119,41.6119,41.6025,41.6119,17168.0
2019-04-22 13:00:00,44.01,44.01,43.98,43.98,8516.0,41.6119,41.6119,41.5836,41.5836,8516.0
2019-04-22 13:10:00,43.99,44.0,43.99,43.99,27312.0,41.593,41.6025,41.593,41.593,27312.0
2019-04-22 13:20:00,44.0,44.02,44.0,44.01,15544.0,41.6025,41.6214,41.6025,41.6119,15544.0
2019-04-22 13:30:00,44.01,44.02,44.0,44.02,20792.0,41.6119,41.6214,41.6025,41.6214,20792.0
2019-04-22 13:40:00,44.02,44.03,44.02,44.03,19128.0,41.6214,41.6309,41.6214,41.6309,19128.0
2019-04-22 13:50:00,44.03,44.04,44.02,44.03,5824.0,41.6309,41.6403,41.6214,41.6309,5824.0
2019-04-22 14:00:00,44.04,44.04,44.02,44.02,9588.0,41.6403,41.6403,41.6214,41.6214,9588.0
2019-04-22 14:10:00,44.02,44.04,44.02,44.04,24624.0,41.6214,41.6403,41.6214,41.6403,24624.0
2019-04-22 14:20:00,44.02,44.05,44.02,44.04,35404.0,41.6214,41.6498,41.6214,41.6403,35404.0
2019-04-22 14:30:00,44.03,44.04,44.02,44.02,16160.0,41.6309,41.6403,41.6214,41.6214,16160.0
2019-04-22 14:40:00,44.02,44.04,44.02,44.03,23568.0,41.6214,41.6403,41.6214,41.6309,23568.0
2019-04-22 14:50:00,44.04,44.05,44.04,44.04,37220.0,41.6403,41.6498,41.6403,41.6403,37220.0
2019-04-22 15:00:00,44.04,44.04,44.02,44.02,33728.0,41.6403,41.6403,41.6214,41.6214,33728.0
2019-04-22 15:10:00,44.02,44.04,44.02,44.04,34944.0,41.6214,41.6403,41.6214,41.6403,34944.0
2019-04-22 15:20:00,44.04,44.04,44.02,44.03,25668.0,41.6403,41.6403,41.6214,41.6309,25668.0
2019-04-22 15:30:00,44.03,44.06,44.03,44.06,113404.0,41.6309,41.6592,41.6309,41.6592,113404.0
2019-04-22 15:40:00,44.06,44.07,44.06,44.07,56520.0,41.6592,41.6687,41.6592,41.6687,56520.0
2019-04-22 15:50:00,44.07,44.09,44.06,44.08,142120.0,41.6687,41.6876,41.6592,41.6781,142120.0
2019-04-23 09:30:00,44.14,44.16,44.1,44.13,74424.0,41.7349,41.7538,41.697,41.7254,74424.0
2019-04-23 09:40:00,44.16,44.21,44.16,44.2,45768.0,41.7538,41.801,41.7538,41.7916,45768.0
2019-04-23 09:50:00,44.2,44.25,44.19,44.24,20764.0,41.7916,41.8389,41.7821,41.8294,20764.0
2019-04-23 10:00:00,44.25,44.31,44.24,44.27,57424.0,41.8389,41.8956,41.8294,41.8578,57424.0
2019-04-23 10:10:00,44.28,44.31,44.28,44.29,15984.0,41.8672,41.8956,41.8672,41.8767,15984.0
2019-04-23 10:20:00,44.31,44.32,44.31,44.32,6692.0,41.8956,41.9051,41.8956,41.9051,6692.0
2019-04-23 10:30:00,44.32,44.32,44.29,44.31,23048.0,41.9051,41.9051,41.8767,41.8956,23048.0
2019-04-23 10:40:00,44.31,44.32,44.29,44.29,7604.0,41.8956,41.9051,41.8767,41.8767,7604.0
2019-04-23 10:50:00,44.29,44.31,44.27,44.31,24380.0,41.8767,41.8956,41.8578,41.8956,24380.0
2019-04-23 11:00:00,44.32,44.33,44.31,44.33,25968.0,41.9051,41.9145,41.8956,41.9145,25968.0
2019-04-23 11:10:00,44.34,44.38,44.34,44.38,24568.0,41.924,41.9618,41.924,41.9618,24568.0
2019-04-23 11:20:00,44.39,44.45,44.39,44.44,25668.0,41.9712,42.028,41.9712,42.0185,25668.0
2019-04-23 11:30:00,44.44,44.46,44.44,44.45,56240.0,42.0185,42.0374,42.0185,42.028,56240.0
2019-04-23 11:40:00,44.45,44.46,44.43,44.46,35260.0,42.028,42.0374,42.0091,42.0374,35260.0
2019-04-23 11:50:00,44.47,44.48,44.46,44.48,29316.0,42.0469,42.0563,42.0374,42.0563,29316.0
2019-04-23 12:00:00,44.48,44.56,44.47,44.55,46000.0,42.0563,42.132,42.0469,42.1225,46000.0
2019-04-23 12:10:00,44.54,44.54,44.52,44.52,5392.0,42.1131,42.1131,42.0942,42.0942,5392.0
2019-04-23 12:20:00,44.53,44.53,44.49,44.49,5144.0,42.1036,42.1036,42.0658,42.0658,5144.0
2019-04-23 12:30:00,44.49,44.5,44.48,44.49,10352.0,42.0658,42.0752,42.0563,42.0658,10352.0
2019-04-23 12:40:00,44.5,44.51,44.49,44.5,10680.0,42.0752,42.0847,42.0658,42.0752,10680.0
2019-04-23 12:50:00,44.5,44.5,44.49,44.5,25676.0,42.0752,42.0752,42.0658,42.0752,25676.0
2019-04-23 13:00:00,44.51,44.51,44.5,44.51,45192.0,42.0847,42.0847,42.0752,42.0847,45192.0
2019-04-23 13:10:00,44.52,44.52,44.51,44.51,6364.0,42.0942,42.0942,42.0847,42.0847,6364.0
2019-04-23 13:20:00,44.52,44.52,44.51,44.51,24248.0,42.0942,42.0942,42.0847,42.0847,24248.0
2019-04-23 13:30:00,44.51,44.51,44.49,44.49,10232.0,42.0847,42.0847,42.0658,42.0658,10232.0
2019-04-23 13:40:00,44.49,44.5,44.49,44.5,11828.0,42.0658,42.0752,42.0658,42.0752,11828.0
2019-04-23 13:50:00,44.49,44.51,44.49,44.5,19696.0,42.0658,42.0847,42.0658,42.0752,19696.0
2019-04-23 14:00:00,44.5,44.51,44.48,44.51,26772.0,42.0752,42.0847,42.0563,42.0847,26772.0
2019-04-23 14:10:00,44.51,44.52,44.5,44.52,13140.0,42.0847,42.0942,42.0752,42.0942,13140.0
2019-04-23 14:20:00,44.52,44.52,44.51,44.52,10920.0,42.0942,42.0942,42.0847,42.0942,10920.0
2019-04-23 14:30:00,44.51,44.54,44.51,44.53,17160.0,42.0847,42.1131,42.0847,42.1036,17160.0
2019-04-23 14:40:00,44.53,44.55,44.52,44.52,21504.0,42.1036,42.1225,42.0942,42.0942,21504.0
2019-04-23 14:50:00,44.52,44.54,44.52,44.54,25316.0,42.0942,42.1131,42.0942,42.1131,25316.0
2019-04-23 15:00:00,44.52,44.54,44.51,44.53,30396.0,42.0942,42.1131,42.0847,42.1036,30396.0
2019-04-23 15:10:00,44.54,44.54,44.51,44.52,44220.0,42.1131,42.1131,42.0847,42.0942,44220.0
2019-04-23 15:20:00,44.52,44.52,44.5,44.51,82512.0,42.0942,42.0942,42.0752,42.0847,82512.0
2019-04-23 15:30:00,44.52,44.52,44.48,44.49,74836.0,42.0942,42.0942,42.0563,42.0658,74836.0
2019-04-23 15:40:00,44.49,44.49,44.46,44.47,29680.0,42.0658,42.0658,42.0374,42.0469,29680.0
2019-04-23 15:50:00,44.48,44.53,44.48,44.51,65272.0,42.0563,42.1036,42.0563,42.0847,65272.0
2019-04-24 09:30:00,44.52,44.57,44.5,44.56,45220.0,42.0942,42.1414,42.0752,42.132,45220.0
2019-04-24 09:40:00,44.54,44.56,44.46,44.49,30372.0,42.1131,42.132,42.0374,42.0658,30372.0
2019-04-24 09:50:00,44.48,44.52,44.47,44.51,16368.0,42.0563,42.0942,42.0469,42.0847,16368.0
2019-04-24 10:00:00,44.51,44.53,44.49,44.53,13448.0,42.0847,42.1036,42.0658,42.1036,13448.0
2019-04-24 10:10:00,44.55,44.56,44.54,44.55,7088.0,42.1225,42.132,42.1131,42.1225,7088.0
2019-04-24 10:20:00,44.54,44.56,44.54,44.56,19684.0,42.1131,42.132,42.1131,42.132,19684.0
2019-04-24 10:30:00,44.57,44.59,44.55,44.56,26680.0,42.1414,42.1603,42.1225,42.132,26680.0
2019-04-24 10:40:00,44.57,44.57,44.53,44.54,4072.0,42.1414,42.1414,42.1036,42.1131,4072.0
2019-04-24 10:50:00,44.56,44.6,44.55,44.6,13360.0,42.132,42.1698,42.1225,42.1698,13360.0
2019-04-24 11:00:00,44.6,44.62,44.58,44.59,18152.0,42.1698,42.1887,42.1509,42.1603,18152.0
2019-04-24 11:10:00,44.59,44.6,44.58,44.59,4852.0,42.1603,42.1698,42.1509,42.1603,4852.0
2019-04-24 11:20:00,44.59,44.6,44.58,44.58,17692.0,42.1603,42.1698,42.1509,42.1509,17692.0
2019-04-24 11:30:00,44.6,44.61,44.6,44.6,6208.0,42.1698,42.1793,42.1698,42.1698,6208.0
2019-04-24 11:40:00,44.6,44.6,44.56,44.56,14124.0,42.1698,42.1698,42.132,42.132,14124.0
2019-04-24 11:50:00,44.54,44.55,44.54,44.55,14612.0,42.1131,42.1225,42.1131,42.1225,14612.0
2019-04-24 12:00:00,44.54,44.55,44.51,44.52,2992.0,42.1131,42.1225,42.0847,42.0942,2992.0
2019-04-24 12:10:00,44.52,44.54,44.52,44.54,7628.0,42.0942,42.1131,42.0942,42.1131,7628.0
2019-04-24 12:20:00,44.53,44.54,44.52,44.54,13488.0,42.1036,42.1131,42.0942,42.1131,13488.0
2019-04-24 12:30:00,44.54,44.55,44.54,44.55,14316.0,42.1131,42.1225,42.1131,42.1225,14316.0
2019-04-24 12:40:00,44.54,44.54,44.53,44.53,5492.0,42.1131,42.1131,42.1036,42.1036,5492.0
2019-04-24 12:50:00,44.54,44.54,44.48,44.48,18108.0,42.1131,42.1131,42.0563,42.0563,18108.0
2019-04-24 13:00:00,44.47,44.48,44.47,44.47,7660.0,42.0469,42.0563,42.0469,42.0469,7660.0
2019-04-24 13:10:00,44.47,44.49,44.46,44.49,9732.0,42.0469,42.0658,42.0374,42.0658,9732.0
2019-04-24 13:20:00,44.49,44.5,44.49,44.5,21376.0,42.0658,42.0752,42.0658,42.0752,21376.0
2019-04-24 13:30:00,44.49,44.52,44.49,44.52,11924.0,42.0658,42.0942,42.0658,42.0942,11924.0
2019-04-24 13:40:00,44.51,44.53,44.5,44.51,104312.0,42.0847,42.1036,42.0752,42.0847,104312.0
2019-04-24 13:50:00,44.52,44.52,44.5,44.5,20424.0,42.0942,42.0942,42.0752,42.0752,20424.0
2019-04-24 14:00:00,44.49,44.51,44.49,44.51,61156.0,42.0658,42.0847,42.0658,42.0847,61156.0
2019-04-24 14:10:00,44.5,44.51,44.49,44.51,19888.0,42.0752,42.0847,42.0658,42.0847,19888.0
2019-04-24 14:20:00,44.5,44.52,44.49,44.49,17444.0,42.0752,42.0942,42.0658,42.0658,17444.0
2019-04-24 14:30:00,44.49,44.5,44.48,44.49,8988.0,42.0658,42.0752,42.0563,42.0658,8988.0
2019-04-24 14:40:00,44.49,44.52,44.49,44.52,19628.0,42.0658,42.0942,42.0658,42.0942,19628.0
2019-04-24 14:50:00,44.53,44.54,44.52,44.52,26672.0,42.1036,42.1131,42.0942,42.0942,26672.0
2019-04-24 15:00:00,44.53,44.54,44.52,44.54,56708.0,42.1036,42.1131,42.0942,42.1131,56708.0
2019-04-24 15:10:00,44.54,44.54,44.52,44.53,105420.0,42.1131,42.1131,42.0942,42.1036,105420.0
2019-04-24 15:20:00,44.54,44.54,44.52,44.52,22528.0,42.1131,42.1131,42.0942,42.0942,22528.0
2019-04-24 15:30:00,44.52,44.54,44.5,44.5,73420.0,42.0942,42.1131,42.0752,42.0752,73420.0
2019-04-24 15:40:00,44.51,44.54,44.49,44.53,65948.0,42.0847,42.1131,42.0658,42.1036,65948.0
2019-04-24 15:50:00,44.52,44.52,44.44,44.45,230652.0,42.0942,42.0942,42.0185,42.028,230652.0
2019-04-25 09:30:00,44.6,44.61,44.44,44.49,182688.0,42.1698,42.1793,42.0185,42.0658,182688.0
2019-04-25 09:40:00,44.49,44.52,44.46,44.51,31996.0,42.0658,42.0942,42.0374,42.0847,31996.0
2019-04-25 09:50:00,44.52,44.56,44.52,44.56,32872.0,42.0942,42.132,42.0942,42.132,32872.0
2019-04-25 10:00:00,44.57,44.59,44.52,44.53,60608.0,42.1414,42.1603,42.0942,42.1036,60608.0
2019-04-25 10:10:00,44.52,44.52,44.4,44.44,106652.0,42.0942,42.0942,41.9807,42.0185,106652.0
2019-04-25 10:20:00,44.44,44.47,44.38,44.46,32400.0,42.0185,42.0469,41.9618,42.0374,32400.0
2019-04-25 10:30:00,44.45,44.49,44.4,44.48,34724.0,42.028,42.0658,41.9807,42.0563,34724.0
2019-04-25 10:40:00,44.49,44.52,44.49,44.52,22184.0,42.0658,42.0942,42.0658,42.0942,22184.0
2019-04-25 10:50:00,44.52,44.55,44.5,44.55,30368.0,42.0942,42.1225,42.0752,42.1225,30368.0
2019-04-25 11:00:00,44.54,44.57,44.52,44.54,308712.0,42.1131,42.1414,42.0942,42.1131,308712.0
2019-04-25 11:10:00,44.53,44.54,44.49,44.51,26336.0,42.1036,42.1131,42.0658,42.0847,26336.0
2019-04-25 11:20:00,44.5,44.61,44.5,44.6,74012.0,42.0752,42.1793,42.0752,42.1698,74012.0
2019-04-25 11:30:00,44.62,44.64,44.6,44.63,28092.0,42.1887,42.2076,42.1698,42.1982,28092.0
2019-04-25 11:40:00,44.64,44.67,44.63,44.64,21836.0,42.2076,42.236,42.1982,42.2076,21836.0
2019-04-25 11:50:00,44.66,44.68,44.65,44.65,61048.0,42.2265,42.2454,42.2171,42.2171,61048.0
2019-04-25 12:00:00,44.66,44.66,44.62,44.63,31996.0,42.2265,42.2265,42.1887,42.1982,31996.0
2019-04-25 12:10:00,44.63,44.63,44.6,44.61,14248.0,42.1982,42.1982,42.1698,42.1793,14248.0
2019-04-25 12:20:00,44.62,44.62,44.6,44.6,205396.0,42.1887,42.1887,42.1698,42.1698,205396.0
2019-04-25 12:30:00,44.58,44.6,44.58,44.6,18168.0,42.1509,42.1698,42.1509,42.1698,18168.0
2019-04-25 12:40:00,44.6,44.6,44.58,44.6,7416.0,42.1698,42.1698,42.1509,42.1698,7416.0
2019-04-25 12:50:00,44.6,44.6,44.59,44.59,8952.0,42.1698,42.1698,42.1603,42.1603,8952.0
2019-04-25 13:00:00,44.6,44.6,44.58,44.6,9388.0,42.1698,42.1698,42.1509,42.1698,9388.0
2019-04-25 13:10:00,44.59,44.6,44.58,44.6,30740.0,42.1603,42.1698,42.1509,42.1698,30740.0
2019-04-25 13:20:00,44.6,44.62,44.6,44.61,16892.0,42.1698,42.1887,42.1698,42.1793,16892.0
2019-04-25 13:30:00,44.61,44.63,44.61,44.63,22204.0,42.1793,42.1982,42.1793,42.1982,22204.0
2019-04-25 13:40:00,44.63,44.64,44.63,44.63,18064.0,42.1982,42.2076,42.1982,42.1982,18064.0
2019-04-25 13:50:00,44.63,44.64,44.61,44.64,34964.0,42.1982,42.2076,42.1793,42.2076,34964.0
2019-04-25 14:00:00,44.65,44.69,44.65,44.67,19792.0,42.2171,42.2549,42.2171,42.236,19792.0
2019-04-25 14:10:00,44.67,44.68,44.67,44.68,13172.0,42.236,42.2454,42.236,42.2454,13172.0
2019-04-25 14:20:00,44.67,44.68,44.65,44.66,17064.0,42.236,42.2454,42.2171,42.2265,17064.0
2019-04-25 14:30:00,44.66,44.68,44.66,44.68,7752.0,42.2265,42.2454,42.2265,42.2454,7752.0
2019-04-25 14:40:00,44.67,44.69,44.65,44.67,11004.0,42.236,42.2549,42.2171,42.236,11004.0
2019-04-25 14:50:00,44.67,44.69,44.66,44.69,10932.0,42.236,42.2549,42.2265,42.2549,10932.0
2019-04-25 15:00:00,44.68,44.69,44.65,44.66,8992.0,42.2454,42.2549,42.2171,42.2265,8992.0
2019-04-25 15:10:00,44.65,44.66,44.63,44.66,18932.0,42.2171,42.2265,42.1982,42.2265,18932.0
2019-04-25 15:20:00,44.66,44.68,44.65,44.68,48344.0,42.2265,42.2454,42.2171,42.2454,48344.0
2019-04-25 15:30:00,44.67,44.68,44.65,44.66,63868.0,42.236,42.2454,42.2171,42.2265,63868.0
2019-04-25 15:40:00,44.67,44.7,44.66,44.67,45884.0,42.236,42.2643,42.2265,42.236,45884.0
2019-04-25 15:50:00,44.67,44.68,44.6,44.6,155800.0,42.236,42.2454,42.1698,42.1698,155800.0
2019-04-26 09:30:00,44.6,44.61,44.49,44.49,81240.0,42.1698,42.1793,42.0658,42.0658,81240.0
2019-04-26 09:40:00,44.51,44.52,44.48,44.51,33828.0,42.0847,42.0942,42.0563,42.0847,33828.0
2019-04-26 09:50:00,44.51,44.52,44.42,44.46,8888.0,42.0847,42.0942,41.9996,42.0374,8888.0
2019-04-26 10:00:00,44.45,44.5,44.43,44.48,28272.0,42.028,42.0752,42.0091,42.0563,28272.0
2019-04-26 10:10:00,44.49,44.54,44.49,44.52,13540.0,42.0658,42.1131,42.0658,42.0942,13540.0
2019-04-26 10:20:00,44.55,44.56,44.55,44.55,9272.0,42.1225,42.132,42.1225,42.1225,9272.0
2019-04-26 10:30:00,44.56,44.58,44.55,44.57,16100.0,42.132,42.1509,42.1225,42.1414,16100.0
2019-04-26 10:40:00,44.55,44.56,44.54,44.55,11204.0,42.1225,42.132,42.1131,42.1225,11204.0
2019-04-26 10:50:00,44.56,44.6,44.56,44.59,8692.0,42.132,42.1698,42.132,42.1603,8692.0
2019-04-26 11:00:00,44.58,44.59,44.56,44.58,15216.0,42.1509,42.1603,42.132,42.1509,15216.0
2019-04-26 11:10:00,44.61,44.65,44.6,44.64,42660.0,42.1793,42.2171,42.1698,42.2076,42660.0
2019-04-26 11:20:00,44.64,44.66,44.63,44.65,8548.0,42.2076,42.2265,42.1982,42.2171,8548.0
2019-04-26 11:30:00,44.66,44.66,44.64,44.64,17208.0,42.2265,42.2265,42.2076,42.2076,17208.0
2019-04-26 11:40:00,44.65,44.67,44.65,44.66,6484.0,42.2171,42.236,42.2171,42.2265,6484.0
2019-04-26 11:50:00,44.66,44.67,44.63,44.63,13668.0,42.2265,42.236,42.1982,42.1982,13668.0
2019-04-26 12:00:00,44.63,44.66,44.63,44.65,5124.0,42.1982,42.2265,42.1982,42.2171,5124.0
2019-04-26 12:10:00,44.64,44.65,44.63,44.64,28904.0,42.2076,42.2171,42.1982,42.2076,28904.0
2019-04-26 12:20:00,44.63,44.65,44.63,44.64,17480.0,42.1982,42.2171,42.1982,42.2076,17480.0
2019-04-26 12:30:00,44.64,44.67,44.64,44.65,12788.0,42.2076,42.236,42.2076,42.2171,12788.0
2019-04-26 12:40:00,44.64,44.65,44.63,44.63,7272.0,42.2076,42.2171,42.1982,42.1982,7272.0
2019-04-26 12:50:00,44.65,44.65,44.63,44.63,12128.0,42.2171,42.2171,42.1982,42.1982,12128.0
2019-04-26 13:00:00,44.61,44.62,44.59,44.59,7148.0,42.1793,42.1887,42.1603,42.1603,7148.0
2019-04-26 13:10:00,44.6,44.61,44.59,44.6,19520.0,42.1698,42.1793,42.1603,42.1698,19520.0
2019-04-26 13:20:00,44.61,44.63,44.6,44.62,10676.0,42.1793,42.1982,42.1698,42.1887,10676.0
2019-04-26 13:30:00,44.63,44.63,44.61,44.62,24020.0,42.1982,42.1982,42.1793,42.1887,24020.0
2019-04-26 13:40:00,44.62,44.63,44.6,44.63,10632.0,42.1887,42.1982,42.1698,42.1982,10632.0
2019-04-26 13:50:00,44.64,44.64,44.62,44.63,30216.0,42.2076,42.2076,42.1887,42.1982,30216.0
2019-04-26 14:00:00,44.62,44.65,44.59,44.65,62592.0,42.1887,42.2171,42.1603,42.2171,62592.0
2019-04-26 14:10:00,44.64,44.66,44.64,44.66,10916.0,42.2076,42.2265,42.2076,42.2265,10916.0
2019-04-26 14:20:00,44.67,44.69,44.66,44.67,8044.0,42.236,42.2549,42.2265,42.236,8044.0
2019-04-26 14:30:00,44.68,44.69,44.67,44.69,26300.0,42.2454,42.2549,42.236,42.2549,26300.0
2019-04-26 14:40:00,44.69,44.7,44.68,44.68,11668.0,42.2549,42.2643,42.2454,42.2454,11668.0
2019-04-26 14:50:00,44.68,44.69,44.67,44.69,26240.0,42.2454,42.2549,42.236,42.2549,26240.0
2019-04-26 15:00:00,44.69,44.74,44.69,44.73,136064.0,42.2549,42.3022,42.2549,42.2927,136064.0
2019-04-26 15:10:00,44.73,44.73,44.71,44.72,18480.0,42.2927,42.2927,42.2738,42.2833,18480.0
2019-04-26 15:20:00,44.72,44.72,44.7,44.71,43704.0,42.2833,42.2833,42.2643,42.2738,43704.0
2019-04-26 15:30:00,44.71,44.75,44.7,44.75,20644.0,42.2738,42.3116,42.2643,42.3116,20644.0
2019-04-26 15:40:00,44.75,44.76,44.73,44.73,21912.0,42.3116,42.3211,42.2927,42.2927,21912.0
2019-04-26 15:50:00,44.74,44.81,44.72,44.8,130116.0,42.3022,42.3684,42.2833,42.3589,130116.0
2019-04-29 09:30:00,44.8,44.82,44.77,44.77,37108.0,42.3589,42.3778,42.3305,42.3305,37108.0
2019-04-29 09:40:00,44.8,44.81,44.8,44.81,7792.0,42.3589,42.3684,42.3589,42.3684,7792.0
2019-04-29 09:50:00,44.76,44.8,44.75,44.78,21616.0,42.3211,42.3589,42.3116,42.34,21616.0
2019-04-29 10:00:00,44.78,44.78,44.72,44.72,10552.0,42.34,42.34,42.2833,42.2833,10552.0
2019-04-29 10:10:00,44.74,44.78,44.74,44.76,6504.0,42.3022,42.34,42.3022,42.3211,6504.0
2019-04-29 10:20:00,44.79,44.81,44.78,44.8,12852.0,42.3494,42.3684,42.34,42.3589,12852.0
2019-04-29 10:30:00,44.81,44.83,44.79,44.81,40128.0,42.3684,42.3873,42.3494,42.3684,40128.0
2019-04-29 10:40:00,44.82,44.85,44.81,44.85,14264.0,42.3778,42.4062,42.3684,42.4062,14264.0
2019-04-29 10:50:00,44.85,44.85,44.81,44.84,20708.0,42.4062,42.4062,42.3684,42.3967,20708.0
2019-04-29 11:00:00,44.83,44.84,44.82,44.83,21832.0,42.3873,42.3967,42.3778,42.3873,21832.0
2019-04-29 11:10:00,44.83,44.83,44.79,44.79,12824.0,42.3873,42.3873,42.3494,42.3494,12824.0
2019-04-29 11:20:00,44.79,44.81,44.79,44.81,9928.0,42.3494,42.3684,42.3494,42.3684,9928.0
2019-04-29 11:30:00,44.82,44.82,44.79,44.79,7824.0,42.3778,42.3778,42.3494,42.3494,7824.0
2019-04-29 11:40:00,44.78,44.8,44.78,44.79,5920.0,42.34,42.3589,42.34,42.3494,5920.0
2019-04-29 11:50:00,44.79,44.8,44.77,44.77,18632.0,42.3494,42.3589,42.3305,42.3305,18632.0
2019-04-29 12:00:00,44.77,44.8,44.77,44.8,5044.0,42.3305,42.3589,42.3305,42.3589,5044.0
2019-04-29 12:10:00,44.8,44.81,44.8,44.81,15444.0,42.3589,42.3684,42.3589,42.3684,15444.0
2019-04-29 12:20:00,44.83,44.83,44.82,44.83,19296.0,42.3873,42.3873,42.3778,42.3873,19296.0
2019-04-29 12:30:00,44.84,44.84,44.83,44.84,22992.0,42.3967,42.3967,42.3873,42.3967,22992.0
2019-04-29 12:40:00,44.83,44.83,44.83,44.83,3820.0,42.3873,42.3873,42.3873,42.3873,3820.0
2019-04-29 12:50:00,44.84,44.85,44.84,44.84,21652.0,42.3967,42.4062,42.3967,42.3967,21652.0
2019-04-29 13:00:00,44.84,44.84,44.83,44.83,5248.0,42.3967,42.3967,42.3873,42.3873,5248.0
2019-04-29 13:10:00,44.84,44.85,44.83,44.85,8068.0,42.3967,42.4062,42.3873,42.4062,8068.0
2019-04-29 13:20:00,44.84,44.85,44.84,44.84,6036.0,42.3967,42.4062,42.3967,42.3967,6036.0
2019-04-29 13:30:00,44.85,44.85,44.83,44.83,46504.0,42.4062,42.4062,42.3873,42.3873,46504.0
2019-04-29 13:40:00,44.83,44.83,44.82,44.83,12492.0,42.3873,42.3873,42.3778,42.3873,12492.0
2019-04-29 13:50:00,44.83,44.84,44.83,44.84,28248.0,42.3873,42.3967,42.3873,42.3967,28248.0
2019-04-29 14:00:00,44.85,44.87,44.84,44.86,53112.0,42.4062,42.4251,42.3967,42.4156,53112.0
2019-04-29 14:10:00,44.86,44.88,44.85,44.88,12792.0,42.4156,42.4345,42.4062,42.4345,12792.0
2019-04-29 14:20:00,44.87,44.87,44.85,44.87,22668.0,42.4251,42.4251,42.4062,42.4251,22668.0
2019-04-29 14:30:00,44.87,44.87,44.86,44.86,28972.0,42.4251,42.4251,42.4156,42.4156,28972.0
2019-04-29 14:40:00,44.85,44.87,44.85,44.85,38520.0,42.4062,42.4251,42.4062,42.4062,38520.0
2019-04-29 14:50:00,44.86,44.87,44.85,44.86,16420.0,42.4156,42.4251,42.4062,42.4156,16420.0
2019-04-29 15:00:00,44.86,44.87,44.85,44.86,23520.0,42.4156,42.4251,42.4062,42.4156,23520.0
2019-04-29 15:10:00,44.86,44.86,44.84,44.84,52168.0,42.4156,42.4156,42.3967,42.3967,52168.0
2019-04-29 15:20:00,44.85,44.85,44.83,44.83,10156.0,42.4062,42.4062,42.3873,42.3873,10156.0
2019-04-29 15:30:00,44.83,44.86,44.83,44.86,105664.0,42.3873,42.4156,42.3873,42.4156,105664.0
2019-04-29 15:40:00,44.85,44.85,44.81,44.82,92508.0,42.4062,42.4062,42.3684,42.3778,92508.0
2019-04-29 15:50:00,44.82,44.83,44.8,44.81,121668.0,42.3778,42.3873,42.3589,42.3684,121668.0
2019-04-30 09:30:00,44.66,44.67,44.58,44.6,59896.0,42.2265,42.236,42.1509,42.1698,59896.0
2019-04-30 09:40:00,44.6,44.65,44.6,44.6,88164.0,42.1698,42.2171,42.1698,42.1698,88164.0
2019-04-30 09:50:00,44.65,44.66,44.63,44.66,8420.0,42.2171,42.2265,42.1982,42.2265,8420.0
2019-04-30 10:00:00,44.67,44.72,44.66,44.71,19008.0,42.236,42.2833,42.2265,42.2738,19008.0
2019-04-30 10:10:00,44.7,44.7,44.67,44.67,7256.0,42.2643,42.2643,42.236,42.236,7256.0
2019-04-30 10:20:00,44.67,44.68,44.61,44.63,10520.0,42.236,42.2454,42.1793,42.1982,10520.0
2019-04-30 10:30:00,44.64,44.66,44.63,44.63,17320.0,42.2076,42.2265,42.1982,42.1982,17320.0
2019-04-30 10:40:00,44.65,44.67,44.63,44.66,22520.0,42.2171,42.236,42.1982,42.2265,22520.0
2019-04-30 10:50:00,44.65,44.66,44.63,44.63,11528.0,42.2171,42.2265,42.1982,42.1982,11528.0
2019-04-30 11:00:00,44.62,44.62,44.51,44.51,69108.0,42.1887,42.1887,42.0847,42.0847,69108.0
2019-04-30 11:10:00,44.51,44.56,44.5,44.55,49936.0,42.0847,42.132,42.0752,42.1225,49936.0
2019-04-30 11:20:00,44.55,44.59,44.55,44.56,22516.0,42.1225,42.1603,42.1225,42.132,22516.0
2019-04-30 11:30:00,44.58,44.65,44.58,44.63,15324.0,42.1509,42.2171,42.1509,42.1982,15324.0
2019-04-30 11:40:00,44.64,44.67,44.63,44.67,41864.0,42.2076,42.236,42.1982,42.236,41864.0
2019-04-30 11:50:00,44.67,44.71,44.66,44.67,12512.0,42.236,42.2738,42.2265,42.236,12512.0
2019-04-30 12:00:00,44.67,44.68,44.67,44.68,7860.0,42.236,42.2454,42.236,42.2454,7860.0
2019-04-30 12:10:00,44.69,44.72,44.69,44.69,11084.0,42.2549,42.2833,42.2549,42.2549,11084.0
2019-04-30 12:20:00,44.69,44.72,44.69,44.71,5020.0,42.2549,42.2833,42.2549,42.2738,5020.0
2019-04-30 12:30:00,44.7,44.72,44.7,44.71,12484.0,42.2643,42.2833,42.2643,42.2738,12484.0
2019-04-30 12:40:00,44.72,44.73,44.7,44.7,14412.0,42.2833,42.2927,42.2643,42.2643,14412.0
2019-04-30 12:50:00,44.68,44.71,44.68,44.71,10288.0,42.2454,42.2738,42.2454,42.2738,10288.0
2019-04-30 13:00:00,44.72,44.74,44.72,44.72,10712.0,42.2833,42.3022,42.2833,42.2833,10712.0
2019-04-30 13:10:00,44.72,44.72,44.71,44.71,3984.0,42.2833,42.2833,42.2738,42.2738,3984.0
2019-04-30 13:20:00,44.71,44.72,44.69,44.69,13576.0,42.2738,42.2833,42.2549,42.2549,13576.0
2019-04-30 13:30:00,44.68,44.74,44.68,44.74,12052.0,42.2454,42.3022,42.2454,42.3022,12052.0
2019-04-30 13:40:00,44.74,44.78,44.74,44.77,23520.0,42.3022,42.34,42.3022,42.3305,23520.0
2019-04-30 13:50:00,44.79,44.81,44.78,44.8,56248.0,42.3494,42.3684,42.34,42.3589,56248.0
2019-04-30 14:00:00,44.79,44.8,44.76,44.76,10548.0,42.3494,42.3589,42.3211,42.3211,10548.0
2019-04-30 14:10:00,44.75,44.77,44.74,44.77,29228.0,42.3116,42.3305,42.3022,42.3305,29228.0
2019-04-30 14:20:00,44.77,44.78,44.75,44.76,18320.0,42.3305,42.34,42.3116,42.3211,18320.0
2019-04-30 14:30:00,44.76,44.77,44.75,44.77,26872.0,42.3211,42.3305,42.3116,42.3305,26872.0
2019-04-30 14:40:00,44.77,44.78,44.76,44.77,15432.0,42.3305,42.34,42.3211,42.3305,15432.0
2019-04-30 14:50:00,44.77,44.77,44.74,44.75,22084.0,42.3305,42.3305,42.3022,42.3116,22084.0
2019-04-30 15:00:00,44.75,44.78,44.74,44.77,44700.0,42.3116,42.34,42.3022,42.3305,44700.0
2019-04-30 15:10:00,44.76,44.77,44.73,44.73,138400.0,42.3211,42.3305,42.2927,42.2927,138400.0
2019-04-30 15:20:00,44.75,44.77,44.75,44.75,51128.0,42.3116,42.3305,42.3116,42.3116,51128.0
2019-04-30 15:30:00,44.74,44.77,44.74,44.77,47072.0,42.3022,42.3305,42.3022,42.3305,47072.0
2019-04-30 15:40:00,44.76,44.77,44.74,44.77,50484.0,42.3211,42.3305,42.3022,42.3305,50484.0
2019-04-30 15:50:00,44.77,44.85,44.76,44.8,198136.0,42.3305,42.4062,42.3211,42.3589,198136.0
2019-05-01 09:30:00,44.85,44.86,44.75,44.77,72608.0,42.4062,42.4156,42.3116,42.3305,72608.0
2019-05-01 09:40:00,44.75,44.75,44.71,44.71,15224.0,42.3116,42.3116,42.2738,42.2738,15224.0
2019-05-01 09:50:00,44.72,44.74,44.71,44.73,21620.0,42.2833,42.3022,42.2738,42.2927,21620.0
2019-05-01 10:00:00,44.73,44.77,44.7,44.75,57104.0,42.2927,42.3305,42.2643,42.3116,57104.0
2019-05-01 10:10:00,44.78,44.79,44.75,44.77,62220.0,42.34,42.3494,42.3116,42.3305,62220.0
2019-05-01 10:20:00,44.76,44.76,44.73,44.73,13732.0,42.3211,42.3211,42.2927,42.2927,13732.0
2019-05-01 10:30:00,44.71,44.76,44.71,44.74,49972.0,42.2738,42.3211,42.2738,42.3022,49972.0
2019-05-01 10:40:00,44.73,44.76,44.73,44.76,8128.0,42.2927,42.3211,42.2927,42.3211,8128.0
2019-05-01 10:50:00,44.75,44.76,44.74,44.74,7784.0,42.3116,42.3211,42.3022,42.3022,7784.0
2019-05-01 11:00:00,44.74,44.75,44.72,44.75,7300.0,42.3022,42.3116,42.2833,42.3116,7300.0
2019-05-01 11:10:00,44.74,44.77,44.74,44.76,23484.0,42.3022,42.3305,42.3022,42.3211,23484.0
2019-05-01 11:20:00,44.75,44.76,44.74,44.75,5260.0,42.3116,42.3211,42.3022,42.3116,5260.0
2019-05-01 11:30:00,44.75,44.79,44.74,44.79,28160.0,42.3116,42.3494,42.3022,42.3494,28160.0
2019-05-01 11:40:00,44.79,44.81,44.78,44.78,102592.0,42.3494,42.3684,42.34,42.34,102592.0
2019-05-01 11:50:00,44.78,44.79,44.77,44.77,13632.0,42.34,42.3494,42.3305,42.3305,13632.0
2019-05-01 12:00:00,44.77,44.77,44.74,44.74,12676.0,42.3305,42.3305,42.3022,42.3022,12676.0
2019-05-01 12:10:00,44.75,44.76,44.72,44.72,13656.0,42.3116,42.3211,42.2833,42.2833,13656.0
2019-05-01 12:20:00,44.7,44.71,44.68,44.7,6720.0,42.2643,42.2738,42.2454,42.2643,6720.0
2019-05-01 12:30:00,44.69,44.71,44.68,44.68,31404.0,42.2549,42.2738,42.2454,42.2454,31404.0
2019-05-01 12:40:00,44.68,44.68,44.65,44.68,118724.0,42.2454,42.2454,42.2171,42.2454,118724.0
2019-05-01 12:50:00,44.68,44.69,44.66,44.68,18840.0,42.2454,42.2549,42.2265,42.2454,18840.0
2019-05-01 13:00:00,44.69,44.74,44.68,44.68,100424.0,42.2549,42.3022,42.2454,42.2454,100424.0
2019-05-01 13:10:00,44.67,44.69,44.66,44.69,7356.0,42.236,42.2549,42.2265,42.2549,7356.0
2019-05-01 13:20:00,44.69,44.69,44.68,44.69,13144.0,42.2549,42.2549,42.2454,42.2549,13144.0
2019-05-01 13:30:00,44.69,44.71,44.68,44.69,12516.0,42.2549,42.2738,42.2454,42.2549,12516.0
2019-05-01 13:40:00,44.7,44.7,44.68,44.7,19516.0,42.2643,42.2643,42.2454,42.2643,19516.0
2019-05-01 13:50:00,44.7,44.72,44.68,44.72,32076.0,42.2643,42.2833,42.2454,42.2833,32076.0
2019-05-01 14:00:00,44.72,44.83,44.71,44.8,41404.0,42.2833,42.3873,42.2738,42.3589,41404.0
2019-05-01 14:10:00,44.8,44.81,44.77,44.81,35424.0,42.3589,42.3684,42.3305,42.3684,35424.0
2019-05-01 14:20:00,44.81,44.81,44.77,44.77,35616.0,42.3684,42.3684,42.3305,42.3305,35616.0
2019-05-01 14:30:00,44.77,44.8,44.61,44.61,135264.0,42.3305,42.3589,42.1793,42.1793,135264.0
2019-05-01 14:40:00,44.57,44.61,44.53,44.58,67664.0,42.1414,42.1793,42.1036,42.1509,67664.0
2019-05-01 14:50:00,44.59,44.66,44.57,44.63,42156.0,42.1603,42.2265,42.1414,42.1982,42156.0
2019-05-01 15:00:00,44.61,44.62,44.55,44.59,101996.0,42.1793,42.1887,42.1225,42.1603,101996.0
2019-05-01 15:10:00,44.58,44.63,44.58,44.63,46016.0,42.1509,42.1982,42.1509,42.1982,46016.0
2019-05-01 15:20:00,44.63,44.63,44.51,44.55,34052.0,42.1982,42.1982,42.0847,42.1225,34052.0
2019-05-01 15:30:00,44.53,44.53,44.48,44.48,81288.0,42.1036,42.1036,42.0563,42.0563,81288.0
2019-05-01 15:40:00,44.48,44.49,44.42,44.42,67656.0,42.0563,42.0658,41.9996,41.9996,67656.0
2019-05-01 15:50:00,44.43,44.44,44.34,44.34,253564.0,42.0091,42.0185,41.924,41.924,253564.0
2019-05-02 09:30:00,44.42,44.42,44.25,44.32,104328.0,41.9996,41.9996,41.8389,41.9051,104328.0
2019-05-02 09:40:00,44.35,44.4,44.35,44.39,56684.0,41.9334,41.9807,41.9334,41.9712,56684.0
2019-05-02 09:50:00,44.37,44.39,44.35,44.35,32684.0,41.9523,41.9712,41.9334,41.9334,32684.0
2019-05-02 10:00:00,44.35,44.42,44.35,44.42,17200.0,41.9334,41.9996,41.9334,41.9996,17200.0
2019-05-02 10:10:00,44.42,44.47,44.42,44.45,15968.0,41.9996,42.0469,41.9996,42.028,15968.0
2019-05-02 10:20:00,44.47,44.47,44.4,44.4,11768.0,42.0469,42.0469,41.9807,41.9807,11768.0
2019-05-02 10:30:00,44.41,44.45,44.39,44.44,18052.0,41.9901,42.028,41.9712,42.0185,18052.0
2019-05-02 10:40:00,44.42,44.42,44.39,44.41,18388.0,41.9996,41.9996,41.9712,41.9901,18388.0
2019-05-02 10:50:00,44.4,44.4,44.32,44.32,28524.0,41.9807,41.9807,41.9051,41.9051,28524.0
2019-05-02 11:00:00,44.33,44.35,44.3,44.35,20072.0,41.9145,41.9334,41.8861,41.9334,20072.0
2019-05-02 11:10:00,44.33,44.33,44.26,44.26,41528.0,41.9145,41.9145,41.8483,41.8483,41528.0
2019-05-02 11:20:00,44.26,44.26,44.15,44.15,177752.0,41.8483,41.8483,41.7443,41.7443,177752.0
2019-05-02 11:30:00,44.16,44.23,44.16,44.18,54692.0,41.7538,41.82,41.7538,41.7727,54692.0
2019-05-02 11:40:00,44.16,44.2,43.99,44.06,247544.0,41.7538,41.7916,41.593,41.6592,247544.0
2019-05-02 11:50:00,44.02,44.07,43.98,44.0,125292.0,41.6214,41.6687,41.5836,41.6025,125292.0
2019-05-02 12:00:00,44.04,44.07,44.01,44.07,44008.0,41.6403,41.6687,41.6119,41.6687,44008.0
2019-05-02 12:10:00,44.07,44.09,44.04,44.05,33368.0,41.6687,41.6876,41.6403,41.6498,33368.0
2019-05-02 12:20:00,44.06,44.1,44.06,44.09,15716.0,41.6592,41.697,41.6592,41.6876,15716.0
2019-05-02 12:30:00,44.09,44.15,44.09,44.15,57640.0,41.6876,41.7443,41.6876,41.7443,57640.0
2019-05-02 12:40:00,44.15,44.16,44.08,44.1,102196.0,41.7443,41.7538,41.6781,41.697,102196.0
2019-05-02 12:50:00,44.11,44.13,44.07,44.08,22920.0,41.7065,41.7254,41.6687,41.6781,22920.0
2019-05-02 13:00:00,44.12,44.13,44.05,44.13,17920.0,41.7159,41.7254,41.6498,41.7254,17920.0
2019-05-02 13:10:00,44.13,44.19,44.13,44.18,46664.0,41.7254,41.7821,41.7254,41.7727,46664.0
2019-05-02 13:20:00,44.18,44.22,44.17,44.2,26444.0,41.7727,41.8105,41.7632,41.7916,26444.0
2019-05-02 13:30:00,44.19,44.24,44.18,44.24,50548.0,41.7821,41.8294,41.7727,41.8294,50548.0
2019-05-02 13:40:00,44.24,44.24,44.18,44.18,60724.0,41.8294,41.8294,41.7727,41.7727,60724.0
2019-05-02 13:50:00,44.18,44.22,44.18,44.2,9536.0,41.7727,41.8105,41.7727,41.7916,9536.0
2019-05-02 14:00:00,44.19,44.23,44.18,44.19,25492.0,41.7821,41.82,41.7727,41.7821,25492.0
2019-05-02 14:10:00,44.2,44.27,44.19,44.26,21352.0,41.7916,41.8578,41.7821,41.8483,21352.0
2019-05-02 14:20:00,44.25,44.28,44.23,44.23,46712.0,41.8389,41.8672,41.82,41.82,46712.0
2019-05-02 14:30:00,44.23,44.26,44.21,44.22,86420.0,41.82,41.8483,41.801,41.8105,86420.0
2019-05-02 14:40:00,44.21,44.23,44.16,44.16,20084.0,41.801,41.82,41.7538,41.7538,20084.0
2019-05-02 14:50:00,44.13,44.2,44.13,44.19,25096.0,41.7254,41.7916,41.7254,41.7821,25096.0
2019-05-02 15:00:00,44.18,44.22,44.17,44.18,44328.0,41.7727,41.8105,41.7632,41.7727,44328.0
2019-05-02 15:10:00,44.2,44.23,44.2,44.21,66176.0,41.7916,41.82,41.7916,41.801,66176.0
2019-05-02 15:20:00,44.22,44.26,44.22,44.24,41312.0,41.8105,41.8483,41.8105,41.8294,41312.0
2019-05-02 15:30:00,44.23,44.26,44.21,44.24,33252.0,41.82,41.8483,41.801,41.8294,33252.0
2019-05-02 15:40:00,44.22,44.23,44.18,44.2,34436.0,41.8105,41.82,41.7727,41.7916,34436.0
2019-05-02 15:50:00,44.21,44.27,44.2,44.27,534396.0,41.801,41.8578,41.7916,41.8578,534396.0
2019-05-03 09:30:00,44.52,44.56,44.52,44.54,55528.0,42.0942,42.132,42.0942,42.1131,55528.0
2019-05-03 09:40:00,44.54,44.58,44.49,44.55,50552.0,42.1131,42.1509,42.0658,42.1225,50552.0
2019-05-03 09:50:00,44.55,44.57,44.54,44.57,27060.0,42.1225,42.1414,42.1131,42.1414,27060.0
2019-05-03 10:00:00,44.55,44.63,44.55,44.57,52164.0,42.1225,42.1982,42.1225,42.1414,52164.0
2019-05-03 10:10:00,44.58,44.59,44.53,44.55,45312.0,42.1509,42.1603,42.1036,42.1225,45312.0
2019-05-03 10:20:00,44.55,44.57,44.54,44.57,5316.0,42.1225,42.1414,42.1131,42.1414,5316.0
2019-05-03 10:30:00,44.58,44.6,44.58,44.59,16680.0,42.1509,42.1698,42.1509,42.1603,16680.0
2019-05-03 10:40:00,44.58,44.65,44.58,44.65,81924.0,42.1509,42.2171,42.1509,42.2171,81924.0
2019-05-03 10:50:00,44.65,44.67,44.65,44.66,29272.0,42.2171,42.236,42.2171,42.2265,29272.0
2019-05-03 11:00:00,44.66,44.72,44.66,44.7,43316.0,42.2265,42.2833,42.2265,42.2643,43316.0
2019-05-03 11:10:00,44.7,44.71,44.67,44.67,14708.0,42.2643,42.2738,42.236,42.236,14708.0
2019-05-03 11:20:00,44.65,44.66,44.63,44.63,7444.0,42.2171,42.2265,42.1982,42.1982,7444.0
2019-05-03 11:30:00,44.64,44.65,44.63,44.64,9308.0,42.2076,42.2171,42.1982,42.2076,9308.0
2019-05-03 11:40:00,44.66,44.68,44.64,44.64,11856.0,42.2265,42.2454,42.2076,42.2076,11856.0
2019-05-03 11:50:00,44.65,44.69,44.65,44.69,9696.0,42.2171,42.2549,42.2171,42.2549,9696.0
2019-05-03 12:00:00,44.68,44.73,44.66,44.72,60688.0,42.2454,42.2927,42.2265,42.2833,60688.0
2019-05-03 12:10:00,44.71,44.71,44.69,44.71,15240.0,42.2738,42.2738,42.2549,42.2738,15240.0
2019-05-03 12:20:00,44.71,44.73,44.7,44.72,32644.0,42.2738,42.2927,42.2643,42.2833,32644.0
2019-05-03 12:30:00,44.74,44.74,44.71,44.72,79608.0,42.3022,42.3022,42.2738,42.2833,79608.0
2019-05-03 12:40:00,44.71,44.71,44.7,44.71,5020.0,42.2738,42.2738,42.2643,42.2738,5020.0
2019-05-03 12:50:00,44.71,44.73,44.71,44.72,7356.0,42.2738,42.2927,42.2738,42.2833,7356.0
2019-05-03 13:00:00,44.72,44.73,44.71,44.71,14756.0,42.2833,42.2927,42.2738,42.2738,14756.0
2019-05-03 13:10:00,44.71,44.76,44.71,44.76,81096.0,42.2738,42.3211,42.2738,42.3211,81096.0
2019-05-03 13:20:00,44.76,44.77,44.76,44.77,10072.0,42.3211,42.3305,42.3211,42.3305,10072.0
2019-05-03 13:30:00,44.77,44.79,44.76,44.78,18872.0,42.3305,42.3494,42.3211,42.34,18872.0
2019-05-03 13:40:00,44.78,44.79,44.77,44.79,17372.0,42.34,42.3494,42.3305,42.3494,17372.0
2019-05-03 13:50:00,44.78,44.81,44.78,44.79,19444.0,42.34,42.3684,42.34,42.3494,19444.0
2019-05-03 14:00:00,44.78,44.79,44.76,44.77,13712.0,42.34,42.3494,42.3211,42.3305,13712.0
2019-05-03 14:10:00,44.79,44.79,44.74,44.75,16324.0,42.3494,42.3494,42.3022,42.3116,16324.0
2019-05-03 14:20:00,44.75,44.76,44.74,44.76,31152.0,42.3116,42.3211,42.3022,42.3211,31152.0
2019-05-03 14:30:00,44.75,44.76,44.74,44.74,17224.0,42.3116,42.3211,42.3022,42.3022,17224.0
2019-05-03 14:40:00,44.74,44.77,44.74,44.77,6696.0,42.3022,42.3305,42.3022,42.3305,6696.0
2019-05-03 14:50:00,44.76,44.76,44.74,44.74,11520.0,42.3211,42.3211,42.3022,42.3022,11520.0
2019-05-03 15:00:00,44.74,44.74,44.71,44.73,37092.0,42.3022,42.3022,42.2738,42.2927,37092.0
2019-05-03 15:10:00,44.73,44.73,44.71,44.71,43576.0,42.2927,42.2927,42.2738,42.2738,43576.0
2019-05-03 15:20:00,44.71,44.74,44.71,44.74,99556.0,42.2738,42.3022,42.2738,42.3022,99556.0
2019-05-03 15:30:00,44.74,44.75,44.74,44.75,127828.0,42.3022,42.3116,42.3022,42.3116,127828.0
2019-05-03 15:40:00,44.76,44.76,44.73,44.76,55608.0,42.3211,42.3211,42.2927,42.3211,55608.0
2019-05-03 15:50:00,44.76,44.78,44.76,44.76,236664.0,42.3211,42.34,42.3211,42.3211,236664.0
2019-05-06 09:30:00,44.02,44.27,43.98,44.27,73924.0,41.6214,41.8578,41.5836,41.8578,73924.0
2019-05-06 09:40:00,44.26,44.29,44.21,44.23,36132.0,41.8483,41.8767,41.801,41.82,36132.0
2019-05-06 09:50:00,44.22,44.33,44.21,44.33,46948.0,41.8105,41.9145,41.801,41.9145,46948.0
2019-05-06 10:00:00,44.3,44.3,44.24,44.29,61344.0,41.8861,41.8861,41.8294,41.8767,61344.0
2019-05-06 10:10:00,44.3,44.34,44.24,44.34,44008.0,41.8861,41.924,41.8294,41.924,44008.0
2019-05-06 10:20:00,44.34,44.37,44.29,44.32,53604.0,41.924,41.9523,41.8767,41.9051,53604.0
2019-05-06 10:30:00,44.33,44.35,44.32,44.32,26388.0,41.9145,41.9334,41.9051,41.9051,26388.0
2019-05-06 10:40:00,44.33,44.38,44.31,44.38,15560.0,41.9145,41.9618,41.8956,41.9618,15560.0
2019-05-06 10:50:00,44.37,44.44,44.37,44.43,12388.0,41.9523,42.0185,41.9523,42.0091,12388.0
2019-05-06 11:00:00,44.44,44.44,44.38,44.43,20388.0,42.0185,42.0185,41.9618,42.0091,20388.0
2019-05-06 11:10:00,44.42,44.43,44.39,44.43,19992.0,41.9996,42.0091,41.9712,42.0091,19992.0
2019-05-06 11:20:00,44.44,44.47,44.44,44.46,60216.0,42.0185,42.0469,42.0185,42.0374,60216.0
2019-05-06 11:30:00,44.46,44.46,44.37,44.42,96740.0,42.0374,42.0374,41.9523,41.9996,96740.0
2019-05-06 11:40:00,44.44,44.48,44.43,44.45,30604.0,42.0185,42.0563,42.0091,42.028,30604.0
2019-05-06 11:50:00,44.43,44.43,44.4,44.41,112668.0,42.0091,42.0091,41.9807,41.9901,112668.0
2019-05-06 12:00:00,44.38,44.38,44.36,44.37,12800.0,41.9618,41.9618,41.9429,41.9523,12800.0
2019-05-06 12:10:00,44.36,44.38,44.35,44.37,4252.0,41.9429,41.9618,41.9334,41.9523,4252.0
2019-05-06 12:20:00,44.36,44.37,44.35,44.35,25432.0,41.9429,41.9523,41.9334,41.9334,25432.0
2019-05-06 12:30:00,44.36,44.41,44.36,44.4,14248.0,41.9429,41.9901,41.9429,41.9807,14248.0
2019-05-06 12:40:00,44.4,44.4,44.37,44.38,40124.0,41.9807,41.9807,41.9523,41.9618,40124.0
2019-05-06 12:50:00,44.37,44.38,44.34,44.34,93176.0,41.9523,41.9618,41.924,41.924,93176.0
2019-05-06 13:00:00,44.34,44.37,44.32,44.36,11244.0,41.924,41.9523,41.9051,41.9429,11244.0
2019-05-06 13:10:00,44.37,44.4,44.35,44.38,72980.0,41.9523,41.9807,41.9334,41.9618,72980.0
2019-05-06 13:20:00,44.39,44.41,44.37,44.41,19592.0,41.9712,41.9901,41.9523,41.9901,19592.0
2019-05-06 13:30:00,44.42,44.42,44.39,44.41,14696.0,41.9996,41.9996,41.9712,41.9901,14696.0
2019-05-06 13:40:00,44.4,44.43,44.39,44.43,18232.0,41.9807,42.0091,41.9712,42.0091,18232.0
2019-05-06 13:50:00,44.43,44.44,44.43,44.43,12052.0,42.0091,42.0185,42.0091,42.0091,12052.0
2019-05-06 14:00:00,44.42,44.43,44.41,44.43,16556.0,41.9996,42.0091,41.9901,42.0091,16556.0
2019-05-06 14:10:00,44.46,44.47,44.45,44.47,10044.0,42.0374,42.0469,42.028,42.0469,10044.0
2019-05-06 14:20:00,44.48,44.48,44.47,44.48,15872.0,42.0563,42.0563,42.0469,42.0563,15872.0
2019-05-06 14:30:00,44.49,44.56,44.49,44.56,57296.0,42.0658,42.132,42.0658,42.132,57296.0
2019-05-06 14:40:00,44.55,44.6,44.55,44.6,28048.0,42.1225,42.1698,42.1225,42.1698,28048.0
2019-05-06 14:50:00,44.62,44.65,44.62,44.63,21196.0,42.1887,42.2171,42.1887,42.1982,21196.0
2019-05-06 15:00:00,44.65,44.65,44.62,44.63,23920.0,42.2171,42.2171,42.1887,42.1982,23920.0
2019-05-06 15:10:00,44.65,44.65,44.6,44.63,45476.0,42.2171,42.2171,42.1698,42.1982,45476.0
2019-05-06 15:20:00,44.62,44.66,44.62,44.63,24440.0,42.1887,42.2265,42.1887,42.1982,24440.0
2019-05-06 15:30:00,44.64,44.68,44.62,44.68,36652.0,42.2076,42.2454,42.1887,42.2454,36652.0
2019-05-06 15:40:00,44.67,44.67,44.61,44.64,71048.0,42.236,42.236,42.1793,42.2076,71048.0
2019-05-06 15:50:00,44.65,44.66,44.59,44.62,187372.0,42.2171,42.2265,42.1603,42.1887,187372.0
2019-05-07 09:30:00,44.21,44.33,44.21,44.33,59196.0,41.801,41.9145,41.801,41.9145,59196.0
2019-05-07 09:40:00,44.3,44.3,44.1,44.12,79528.0,41.8861,41.8861,41.697,41.7159,79528.0
2019-05-07 09:50:00,44.11,44.19,44.07,44.16,27900.0,41.7065,41.7821,41.6687,41.7538,27900.0
2019-05-07 10:00:00,44.13,44.13,44.01,44.06,38860.0,41.7254,41.7254,41.6119,41.6592,38860.0
2019-05-07 10:10:00,44.05,44.07,43.99,43.99,30772.0,41.6498,41.6687,41.593,41.593,30772.0
2019-05-07 10:20:00,44.03,44.07,44.02,44.03,12144.0,41.6309,41.6687,41.6214,41.6309,12144.0
2019-05-07 10:30:00,44.1,44.1,43.99,43.99,14992.0,41.697,41.697,41.593,41.593,14992.0
2019-05-07 10:40:00,43.98,44.0,43.92,43.96,17568.0,41.5836,41.6025,41.5268,41.5647,17568.0
2019-05-07 10:50:00,43.94,43.97,43.9,43.97,16020.0,41.5458,41.5741,41.5079,41.5741,16020.0
2019-05-07 11:00:00,43.93,43.95,43.82,43.95,37368.0,41.5363,41.5552,41.4323,41.5552,37368.0
2019-05-07 11:10:00,43.96,43.99,43.93,43.96,31004.0,41.5647,41.593,41.5363,41.5647,31004.0
2019-05-07 11:20:00,43.93,43.98,43.87,43.96,45856.0,41.5363,41.5836,41.4796,41.5647,45856.0
2019-05-07 11:30:00,43.97,44.01,43.88,43.95,26192.0,41.5741,41.6119,41.489,41.5552,26192.0
2019-05-07 11:40:00,43.95,43.99,43.9,43.91,22448.0,41.5552,41.593,41.5079,41.5174,22448.0
2019-05-07 11:50:00,43.88,43.88,43.83,43.86,32764.0,41.489,41.489,41.4418,41.4701,32764.0
2019-05-07 12:00:00,43.85,43.91,43.82,43.89,23540.0,41.4607,41.5174,41.4323,41.4985,23540.0
2019-05-07 12:10:00,43.9,43.91,43.87,43.91,13668.0,41.5079,41.5174,41.4796,41.5174,13668.0
2019-05-07 12:20:00,43.94,43.99,43.93,43.99,33580.0,41.5458,41.593,41.5363,41.593,33580.0
2019-05-07 12:30:00,44.0,44.01,43.96,43.98,29768.0,41.6025,41.6119,41.5647,41.5836,29768.0
2019-05-07 12:40:00,43.97,43.98,43.93,43.96,15888.0,41.5741,41.5836,41.5363,41.5647,15888.0
2019-05-07 12:50:00,43.96,44.0,43.91,43.91,48636.0,41.5647,41.6025,41.5174,41.5174,48636.0
2019-05-07 13:00:00,43.9,43.9,43.77,43.78,58372.0,41.5079,41.5079,41.385,41.3945,58372.0
2019-05-07 13:10:00,43.77,43.82,43.74,43.74,67356.0,41.385,41.4323,41.3567,41.3567,67356.0
2019-05-07 13:20:00,43.74,43.74,43.68,43.7,98072.0,41.3567,41.3567,41.2999,41.3188,98072.0
2019-05-07 13:30:00,43.7,43.73,43.66,43.71,47380.0,41.3188,41.3472,41.281,41.3283,47380.0
2019-05-07 13:40:00,43.7,43.76,43.66,43.76,49136.0,41.3188,41.3756,41.281,41.3756,49136.0
2019-05-07 13:50:00,43.76,43.8,43.73,43.74,37860.0,41.3756,41.4134,41.3472,41.3567,37860.0
2019-05-07 14:00:00,43.76,43.77,43.7,43.77,93796.0,41.3756,41.385,41.3188,41.385,93796.0
2019-05-07 14:10:00,43.77,43.77,43.7,43.74,41588.0,41.385,41.385,41.3188,41.3567,41588.0
2019-05-07 14:20:00,43.75,43.78,43.67,43.67,44332.0,41.3661,41.3945,41.2905,41.2905,44332.0
2019-05-07 14:30:00,43.67,43.68,43.6,43.62,61124.0,41.2905,41.2999,41.2243,41.2432,61124.0
2019-05-07 14:40:00,43.63,43.68,43.58,43.58,81224.0,41.2526,41.2999,41.2054,41.2054,81224.0
2019-05-07 14:50:00,43.6,43.73,43.59,43.72,32708.0,41.2243,41.3472,41.2148,41.3377,32708.0
2019-05-07 15:00:00,43.7,43.7,43.62,43.69,100280.0,41.3188,41.3188,41.2432,41.3094,100280.0
2019-05-07 15:10:00,43.68,43.75,43.68,43.71,50224.0,41.2999,41.3661,41.2999,41.3283,50224.0
2019-05-07 15:20:00,43.71,43.75,43.64,43.65,85556.0,41.3283,41.3661,41.2621,41.2716,85556.0
2019-05-07 15:30:00,43.63,43.63,43.52,43.54,165880.0,41.2526,41.2526,41.1486,41.1676,165880.0
2019-05-07 15:40:00,43.55,43.72,43.54,43.72,92576.0,41.177,41.3377,41.1676,41.3377,92576.0
2019-05-07 15:50:00,43.72,43.89,43.72,43.87,467632.0,41.3377,41.4985,41.3377,41.4796,467632.0
2019-05-08 09:30:00,43.79,43.87,43.71,43.72,307552.0,41.4039,41.4796,41.3283,41.3377,307552.0
2019-05-08 09:40:00,43.71,43.92,43.7,43.87,236012.0,41.3283,41.5268,41.3188,41.4796,236012.0
2019-05-08 09:50:00,43.87,43.89,43.8,43.83,107744.0,41.4796,41.4985,41.4134,41.4418,107744.0
2019-05-08 10:00:00,43.88,43.91,43.85,43.9,92800.0,41.489,41.5174,41.4607,41.5079,92800.0
2019-05-08 10:10:00,43.87,43.92,43.84,43.92,21876.0,41.4796,41.5268,41.4512,41.5268,21876.0
2019-05-08 10:20:00,43.93,43.94,43.82,43.82,65392.0,41.5363,41.5458,41.4323,41.4323,65392.0
2019-05-08 10:30:00,43.84,43.84,43.76,43.77,5100.0,41.4512,41.4512,41.3756,41.385,5100.0
2019-05-08 10:40:00,43.79,43.88,43.79,43.88,14768.0,41.4039,41.489,41.4039,41.489,14768.0
2019-05-08 10:50:00,43.87,43.96,43.83,43.95,57436.0,41.4796,41.5647,41.4418,41.5552,57436.0
2019-05-08 11:00:00,44.0,44.06,43.96,44.01,332908.0,41.6025,41.6592,41.5647,41.6119,332908.0
2019-05-08 11:10:00,44.04,44.07,43.99,44.0,92240.0,41.6403,41.6687,41.593,41.6025,92240.0
2019-05-08 11:20:00,44.0,44.04,43.97,43.98,106200.0,41.6025,41.6403,41.5741,41.5836,106200.0
2019-05-08 11:30:00,43.98,44.01,43.85,43.88,108508.0,41.5836,41.6119,41.4607,41.489,108508.0
2019-05-08 11:40:00,43.88,43.92,43.86,43.92,28948.0,41.489,41.5268,41.4701,41.5268,28948.0
2019-05-08 11:50:00,43.92,43.98,43.92,43.94,163616.0,41.5268,41.5836,41.5268,41.5458,163616.0
2019-05-08 12:00:00,43.93,43.95,43.86,43.86,19192.0,41.5363,41.5552,41.4701,41.4701,19192.0
2019-05-08 12:10:00,43.88,43.91,43.85,43.9,49680.0,41.489,41.5174,41.4607,41.5079,49680.0
2019-05-08 12:20:00,43.9,43.97,43.9,43.97,6324.0,41.5079,41.5741,41.5079,41.5741,6324.0
2019-05-08 12:30:00,43.95,43.99,43.95,43.99,8744.0,41.5552,41.593,41.5552,41.593,8744.0
2019-05-08 12:40:00,44.0,44.05,43.99,44.02,25400.0,41.6025,41.6498,41.593,41.6214,25400.0
2019-05-08 12:50:00,44.02,44.05,44.02,44.05,3484.0,41.6214,41.6498,41.6214,41.6498,3484.0
2019-05-08 13:00:00,44.04,44.06,44.03,44.03,80428.0,41.6403,41.6592,41.6309,41.6309,80428.0
2019-05-08 13:10:00,44.02,44.02,43.98,43.99,8624.0,41.6214,41.6214,41.5836,41.593,8624.0
2019-05-08 13:20:00,43.99,44.03,43.99,44.02,16448.0,41.593,41.6309,41.593,41.6214,16448.0
2019-05-08 13:30:00,44.02,44.03,43.97,43.99,38620.0,41.6214,41.6309,41.5741,41.593,38620.0
2019-05-08 13:40:00,43.99,44.03,43.97,43.99,22072.0,41.593,41.6309,41.5741,41.593,22072.0
2019-05-08 13:50:00,44.0,44.01,43.99,44.0,24404.0,41.6025,41.6119,41.593,41.6025,24404.0
2019-05-08 14:00:00,44.01,44.01,43.98,43.98,18940.0,41.6119,41.6119,41.5836,41.5836,18940.0
2019-05-08 14:10:00,43.99,43.99,43.95,43.98,27844.0,41.593,41.593,41.5552,41.5836,27844.0
2019-05-08 14:20:00,43.98,44.02,43.98,44.01,7840.0,41.5836,41.6214,41.5836,41.6119,7840.0
2019-05-08 14:30:00,44.03,44.03,44.0,44.01,17304.0,41.6309,41.6309,41.6025,41.6119,17304.0
2019-05-08 14:40:00,44.02,44.04,43.99,44.02,19356.0,41.6214,41.6403,41.593,41.6214,19356.0
2019-05-08 14:50:00,44.01,44.03,43.99,44.01,42736.0,41.6119,41.6309,41.593,41.6119,42736.0
2019-05-08 15:00:00,44.03,44.06,44.01,44.03,21124.0,41.6309,41.6592,41.6119,41.6309,21124.0
2019-05-08 15:10:00,44.02,44.07,44.02,44.07,24808.0,41.6214,41.6687,41.6214,41.6687,24808.0
2019-05-08 15:20:00,44.07,44.09,44.07,44.09,27448.0,41.6687,41.6876,41.6687,41.6876,27448.0
2019-05-08 15:30:00,44.1,44.1,44.05,44.05,50996.0,41.697,41.697,41.6498,41.6498,50996.0
2019-05-08 15:40:00,44.05,44.05,43.94,43.95,90984.0,41.6498,41.6498,41.5458,41.5552,90984.0
2019-05-08 15:50:00,43.95,43.95,43.83,43.84,251140.0,41.5552,41.5552,41.4418,41.4512,251140.0
2019-05-09 09:30:00,43.45,43.52,43.43,43.49,71884.0,41.0825,41.1486,41.0635,41.1203,71884.0
2019-05-09 09:40:00,43.47,43.47,43.35,43.36,97468.0,41.1014,41.1014,40.9879,40.9974,97468.0
2019-05-09 09:50:00,43.32,43.35,43.27,43.35,99280.0,40.9595,40.9879,40.9123,40.9879,99280.0
2019-05-09 10:00:00,43.34,43.34,43.25,43.32,76352.0,40.9785,40.9785,40.8934,40.9595,76352.0
2019-05-09 10:10:00,43.3,43.35,43.3,43.32,45416.0,40.9406,40.9879,40.9406,40.9595,45416.0
2019-05-09 10:20:00,43.3,43.3,43.2,43.25,53412.0,40.9406,40.9406,40.8461,40.8934,53412.0
2019-05-09 10:30:00,43.23,43.27,43.23,43.24,22160.0,40.8744,40.9123,40.8744,40.8839,22160.0
2019-05-09 10:40:00,43.21,43.35,43.21,43.34,19404.0,40.8555,40.9879,40.8555,40.9785,19404.0
2019-05-09 10:50:00,43.33,43.34,43.22,43.23,117664.0,40.969,40.9785,40.865,40.8744,117664.0
2019-05-09 11:00:00,43.22,43.3,43.21,43.21,90792.0,40.865,40.9406,40.8555,40.8555,90792.0
2019-05-09 11:10:00,43.23,43.32,43.22,43.3,16600.0,40.8744,40.9595,40.865,40.9406,16600.0
2019-05-09 11:20:00,43.3,43.32,43.18,43.2,43108.0,40.9406,40.9595,40.8272,40.8461,43108.0
2019-05-09 11:30:00,43.22,43.3,43.22,43.28,32200.0,40.865,40.9406,40.865,40.9217,32200.0
2019-05-09 11:40:00,43.27,43.34,43.26,43.34,52432.0,40.9123,40.9785,40.9028,40.9785,52432.0
2019-05-09 11:50:00,43.34,43.4,43.31,43.35,48008.0,40.9785,41.0352,40.9501,40.9879,48008.0
2019-05-09 12:00:00,43.35,43.36,43.31,43.35,42508.0,40.9879,40.9974,40.9501,40.9879,42508.0
2019-05-09 12:10:00,43.37,43.43,43.36,43.41,22604.0,41.0068,41.0635,40.9974,41.0446,22604.0
2019-05-09 12:20:00,43.39,43.52,43.38,43.49,202112.0,41.0257,41.1486,41.0163,41.1203,202112.0
2019-05-09 12:30:00,43.51,43.68,43.51,43.65,197672.0,41.1392,41.2999,41.1392,41.2716,197672.0
2019-05-09 12:40:00,43.67,43.75,43.56,43.6,155136.0,41.2905,41.3661,41.1865,41.2243,155136.0
2019-05-09 12:50:00,43.59,43.66,43.59,43.63,25140.0,41.2148,41.281,41.2148,41.2526,25140.0
2019-05-09 13:00:00,43.63,43.69,43.62,43.62,90516.0,41.2526,41.3094,41.2432,41.2432,90516.0
2019-05-09 13:10:00,43.63,43.66,43.57,43.57,89956.0,41.2526,41.281,41.1959,41.1959,89956.0
2019-05-09 13:20:00,43.58,43.59,43.57,43.59,4544.0,41.2054,41.2148,41.1959,41.2148,4544.0
2019-05-09 13:30:00,43.59,43.62,43.57,43.62,22620.0,41.2148,41.2432,41.1959,41.2432,22620.0
2019-05-09 13:40:00,43.64,43.76,43.63,43.76,82556.0,41.2621,41.3756,41.2526,41.3756,82556.0
2019-05-09 13:50:00,43.75,43.75,43.68,43.68,123508.0,41.3661,41.3661,41.2999,41.2999,123508.0
2019-05-09 14:00:00,43.68,43.72,43.61,43.65,37104.0,41.2999,41.3377,41.2337,41.2716,37104.0
2019-05-09 14:10:00,43.67,43.72,43.63,43.72,21412.0,41.2905,41.3377,41.2526,41.3377,21412.0
2019-05-09 14:20:00,43.72,43.75,43.71,43.71,23152.0,41.3377,41.3661,41.3283,41.3283,23152.0
2019-05-09 14:30:00,43.72,43.74,43.72,43.74,4980.0,41.3377,41.3567,41.3377,41.3567,4980.0
2019-05-09 14:40:00,43.73,43.77,43.72,43.73,23784.0,41.3472,41.385,41.3377,41.3472,23784.0
2019-05-09 14:50:00,43.7,43.73,43.61,43.61,13768.0,41.3188,41.3472,41.2337,41.2337,13768.0
2019-05-09 15:00:00,43.63,43.63,43.53,43.53,37096.0,41.2526,41.2526,41.1581,41.1581,37096.0
2019-05-09 15:10:00,43.53,43.59,43.53,43.59,18368.0,41.1581,41.2148,41.1581,41.2148,18368.0
2019-05-09 15:20:00,43.6,43.66,43.59,43.66,46068.0,41.2243,41.281,41.2148,41.281,46068.0
2019-05-09 15:30:00,43.7,43.74,43.69,43.74,27248.0,41.3188,41.3567,41.3094,41.3567,27248.0
2019-05-09 15:40:00,43.73,43.73,43.63,43.63,72220.0,41.3472,41.3472,41.2526,41.2526,72220.0
2019-05-09 15:50:00,43.66,43.73,43.66,43.7,147700.0,41.281,41.3472,41.281,41.3188,147700.0
2019-05-10 09:30:00,43.54,43.61,43.52,43.59,175568.0,41.1676,41.2337,41.1486,41.2148,175568.0
2019-05-10 09:40:00,43.59,43.67,43.59,43.64,44312.0,41.2148,41.2905,41.2148,41.2621,44312.0
2019-05-10 09:50:00,43.65,43.65,43.55,43.55,34976.0,41.2716,41.2716,41.177,41.177,34976.0
2019-05-10 10:00:00,43.54,43.54,43.45,43.47,8352.0,41.1676,41.1676,41.0825,41.1014,8352.0
2019-05-10 10:10:00,43.47,43.47,43.31,43.33,70260.0,41.1014,41.1014,40.9501,40.969,70260.0
2019-05-10 10:20:00,43.36,43.39,43.33,43.37,18376.0,40.9974,41.0257,40.969,41.0068,18376.0
2019-05-10 10:30:00,43.32,43.32,43.22,43.22,44900.0,40.9595,40.9595,40.865,40.865,44900.0
2019-05-10 10:40:00,43.21,43.21,43.08,43.2,83344.0,40.8555,40.8555,40.7326,40.8461,83344.0
2019-05-10 10:50:00,43.21,43.21,43.12,43.13,45008.0,40.8555,40.8555,40.7704,40.7799,45008.0
2019-05-10 11:00:00,43.12,43.15,43.04,43.15,202980.0,40.7704,40.7988,40.6948,40.7988,202980.0
2019-05-10 11:10:00,43.2,43.2,43.11,43.15,7736.0,40.8461,40.8461,40.761,40.7988,7736.0
2019-05-10 11:20:00,43.19,43.23,43.12,43.13,48000.0,40.8366,40.8744,40.7704,40.7799,48000.0
2019-05-10 11:30:00,43.1,43.2,43.07,43.2,49200.0,40.7515,40.8461,40.7232,40.8461,49200.0
2019-05-10 11:40:00,43.14,43.17,43.07,43.1,73172.0,40.7893,40.8177,40.7232,40.7515,73172.0
2019-05-10 11:50:00,43.08,43.2,43.05,43.13,225440.0,40.7326,40.8461,40.7043,40.7799,225440.0
2019-05-10 12:00:00,43.19,43.24,43.17,43.17,7752.0,40.8366,40.8839,40.8177,40.8177,7752.0
2019-05-10 12:10:00,43.21,43.38,43.21,43.38,34804.0,40.8555,41.0163,40.8555,41.0163,34804.0
2019-05-10 12:20:00,43.37,43.43,43.35,43.42,47216.0,41.0068,41.0635,40.9879,41.0541,47216.0
2019-05-10 12:30:00,43.41,43.51,43.39,43.49,54744.0,41.0446,41.1392,41.0257,41.1203,54744.0
2019-05-10 12:40:00,43.49,43.49,43.44,43.44,7348.0,41.1203,41.1203,41.073,41.073,7348.0
2019-05-10 12:50:00,43.44,43.53,43.44,43.5,12752.0,41.073,41.1581,41.073,41.1297,12752.0
2019-05-10 13:00:00,43.49,43.56,43.49,43.51,80400.0,41.1203,41.1865,41.1203,41.1392,80400.0
2019-05-10 13:10:00,43.52,43.6,43.49,43.58,141528.0,41.1486,41.2243,41.1203,41.2054,141528.0
2019-05-10 13:20:00,43.63,43.66,43.6,43.6,132448.0,41.2526,41.281,41.2243,41.2243,132448.0
2019-05-10 13:30:00,43.59,43.63,43.58,43.61,32992.0,41.2148,41.2526,41.2054,41.2337,32992.0
2019-05-10 13:40:00,43.62,43.72,43.61,43.72,137952.0,41.2432,41.3377,41.2337,41.3377,137952.0
2019-05-10 13:50:00,43.72,43.73,43.69,43.71,49404.0,41.3377,41.3472,41.3094,41.3283,49404.0
2019-05-10 14:00:00,43.7,43.76,43.7,43.75,15968.0,41.3188,41.3756,41.3188,41.3661,15968.0
2019-05-10 14:10:00,43.76,43.76,43.65,43.65,11508.0,41.3756,41.3756,41.2716,41.2716,11508.0
2019-05-10 14:20:00,43.65,43.66,43.62,43.65,13016.0,41.2716,41.281,41.2432,41.2716,13016.0
2019-05-10 14:30:00,43.65,43.69,43.65,43.68,6340.0,41.2716,41.3094,41.2716,41.2999,6340.0
2019-05-10 14:40:00,43.71,43.72,43.69,43.72,8824.0,41.3283,41.3377,41.3094,41.3377,8824.0
2019-05-10 14:50:00,43.76,43.81,43.76,43.77,30136.0,41.3756,41.4228,41.3756,41.385,30136.0
2019-05-10 15:00:00,43.8,43.84,43.8,43.83,46136.0,41.4134,41.4512,41.4134,41.4418,46136.0
2019-05-10 15:10:00,43.83,43.97,43.81,43.97,43376.0,41.4418,41.5741,41.4228,41.5741,43376.0
2019-05-10 15:20:00,43.98,44.05,43.95,44.04,63128.0,41.5836,41.6498,41.5552,41.6403,63128.0
2019-05-10 15:30:00,44.01,44.01,43.84,43.84,35280.0,41.6119,41.6119,41.4512,41.4512,35280.0
2019-05-10 15:40:00,43.84,43.87,43.79,43.8,19428.0,41.4512,41.4796,41.4039,41.4134,19428.0
2019-05-10 15:50:00,43.79,43.92,43.79,43.9,190776.0,41.4039,41.5268,41.4039,41.5079,190776.0
2019-05-13 09:30:00,43.06,43.22,43.02,43.22,89144.0,40.7137,40.865,40.6759,40.865,89144.0
2019-05-13 09:40:00,43.24,43.26,43.16,43.18,36496.0,40.8839,40.9028,40.8083,40.8272,36496.0
2019-05-13 09:50:00,43.12,43.13,42.98,43.0,69420.0,40.7704,40.7799,40.6381,40.657,69420.0
2019-05-13 10:00:00,43.01,43.01,42.87,42.93,113256.0,40.6664,40.6664,40.5341,40.5908,113256.0
2019-05-13 10:10:00,42.95,43.02,42.92,42.98,52532.0,40.6097,40.6759,40.5813,40.6381,52532.0
2019-05-13 10:20:00,42.96,42.99,42.91,42.97,70684.0,40.6192,40.6475,40.5719,40.6286,70684.0
2019-05-13 10:30:00,42.94,43.02,42.91,42.99,33268.0,40.6002,40.6759,40.5719,40.6475,33268.0
2019-05-13 10:40:00,43.02,43.08,42.99,43.0,28724.0,40.6759,40.7326,40.6475,40.657,28724.0
2019-05-13 10:50:00,42.97,43.02,42.95,42.99,29352.0,40.6286,40.6759,40.6097,40.6475,29352.0
2019-05-13 11:00:00,42.98,42.99,42.92,42.99,22052.0,40.6381,40.6475,40.5813,40.6475,22052.0
2019-05-13 11:10:00,42.95,43.0,42.87,42.87,43884.0,40.6097,40.657,40.5341,40.5341,43884.0
2019-05-13 11:20:00,42.9,42.97,42.89,42.91,44200.0,40.5624,40.6286,40.553,40.5719,44200.0
2019-05-13 11:30:00,42.94,42.94,42.85,42.85,57392.0,40.6002,40.6002,40.5152,40.5152,57392.0
2019-05-13 11:40:00,42.85,42.9,42.84,42.86,83232.0,40.5152,40.5624,40.5057,40.5246,83232.0
2019-05-13 11:50:00,42.84,42.95,42.82,42.94,104964.0,40.5057,40.6097,40.4868,40.6002,104964.0
2019-05-13 12:00:00,42.94,42.94,42.85,42.86,19828.0,40.6002,40.6002,40.5152,40.5246,19828.0
2019-05-13 12:10:00,42.87,42.9,42.83,42.89,23060.0,40.5341,40.5624,40.4962,40.553,23060.0
2019-05-13 12:20:00,42.88,42.89,42.8,42.83,45860.0,40.5435,40.553,40.4679,40.4962,45860.0
2019-05-13 12:30:00,42.8,42.89,42.79,42.87,47572.0,40.4679,40.553,40.4584,40.5341,47572.0
2019-05-13 12:40:00,42.85,42.9,42.83,42.89,24076.0,40.5152,40.5624,40.4962,40.553,24076.0
2019-05-13 12:50:00,42.87,42.88,42.8,42.8,37188.0,40.5341,40.5435,40.4679,40.4679,37188.0
2019-05-13 13:00:00,42.79,42.8,42.76,42.77,38500.0,40.4584,40.4679,40.4301,40.4395,38500.0
2019-05-13 13:10:00,42.76,42.82,42.74,42.76,55436.0,40.4301,40.4868,40.4111,40.4301,55436.0
2019-05-13 13:20:00,42.75,42.81,42.74,42.74,20048.0,40.4206,40.4773,40.4111,40.4111,20048.0
2019-05-13 13:30:00,42.74,42.91,42.74,42.86,31524.0,40.4111,40.5719,40.4111,40.5246,31524.0
2019-05-13 13:40:00,42.9,42.9,42.83,42.85,28892.0,40.5624,40.5624,40.4962,40.5152,28892.0
2019-05-13 13:50:00,42.84,42.93,42.84,42.92,80712.0,40.5057,40.5908,40.5057,40.5813,80712.0
2019-05-13 14:00:00,42.92,42.99,42.9,42.95,61388.0,40.5813,40.6475,40.5624,40.6097,61388.0
2019-05-13 14:10:00,42.94,42.94,42.83,42.83,61456.0,40.6002,40.6002,40.4962,40.4962,61456.0
2019-05-13 14:20:00,42.84,43.04,42.84,42.97,315028.0,40.5057,40.6948,40.5057,40.6286,315028.0
2019-05-13 14:30:00,42.99,42.99,42.92,42.94,33028.0,40.6475,40.6475,40.5813,40.6002,33028.0
2019-05-13 14:40:00,42.94,42.99,42.87,42.97,41732.0,40.6002,40.6475,40.5341,40.6286,41732.0
2019-05-13 14:50:00,42.99,43.07,42.99,43.02,219680.0,40.6475,40.7232,40.6475,40.6759,219680.0
2019-05-13 15:00:00,43.02,43.05,42.97,43.01,36700.0,40.6759,40.7043,40.6286,40.6664,36700.0
2019-05-13 15:10:00,43.0,43.01,42.92,42.93,65724.0,40.657,40.6664,40.5813,40.5908,65724.0
2019-05-13 15:20:00,42.93,42.94,42.85,42.87,182576.0,40.5908,40.6002,40.5152,40.5341,182576.0
2019-05-13 15:30:00,42.86,42.87,42.77,42.8,197604.0,40.5246,40.5341,40.4395,40.4679,197604.0
2019-05-13 15:40:00,42.82,42.9,42.8,42.9,191248.0,40.4868,40.5624,40.4679,40.5624,191248.0
2019-05-13 15:50:00,42.88,42.93,42.83,42.88,288508.0,40.5435,40.5908,40.4962,40.5435,288508.0
2019-05-14 09:30:00,43.06,43.16,43.04,43.16,69144.0,40.7137,40.8083,40.6948,40.8083,69144.0
2019-05-14 09:40:00,43.16,43.2,43.04,43.06,51820.0,40.8083,40.8461,40.6948,40.7137,51820.0
2019-05-14 09:50:00,43.02,43.13,43.02,43.09,27256.0,40.6759,40.7799,40.6759,40.7421,27256.0
2019-05-14 10:00:00,43.11,43.15,43.08,43.11,35236.0,40.761,40.7988,40.7326,40.761,35236.0
2019-05-14 10:10:00,43.13,43.27,43.13,43.27,66616.0,40.7799,40.9123,40.7799,40.9123,66616.0
2019-05-14 10:20:00,43.27,43.3,43.26,43.29,18032.0,40.9123,40.9406,40.9028,40.9312,18032.0
2019-05-14 10:30:00,43.3,43.32,43.24,43.28,16348.0,40.9406,40.9595,40.8839,40.9217,16348.0
2019-05-14 10:40:00,43.27,43.32,43.27,43.27,87588.0,40.9123,40.9595,40.9123,40.9123,87588.0
2019-05-14 10:50:00,43.27,43.27,43.24,43.27,200472.0,40.9123,40.9123,40.8839,40.9123,200472.0
2019-05-14 11:00:00,43.27,43.29,43.23,43.29,33008.0,40.9123,40.9312,40.8744,40.9312,33008.0
2019-05-14 11:10:00,43.29,43.33,43.29,43.32,66328.0,40.9312,40.969,40.9312,40.9595,66328.0
2019-05-14 11:20:00,43.32,43.4,43.31,43.35,211164.0,40.9595,41.0352,40.9501,40.9879,211164.0
2019-05-14 11:30:00,43.36,43.44,43.35,43.42,46988.0,40.9974,41.073,40.9879,41.0541,46988.0
2019-05-14 11:40:00,43.41,43.44,43.4,43.44,28896.0,41.0446,41.073,41.0352,41.073,28896.0
2019-05-14 11:50:00,43.45,43.45,43.4,43.43,102848.0,41.0825,41.0825,41.0352,41.0635,102848.0
2019-05-14 12:00:00,43.43,43.46,43.42,43.42,45752.0,41.0635,41.0919,41.0541,41.0541,45752.0
2019-05-14 12:10:00,43.41,43.45,43.37,43.38,104436.0,41.0446,41.0825,41.0068,41.0163,104436.0
2019-05-14 12:20:00,43.39,43.4,43.35,43.36,17916.0,41.0257,41.0352,40.9879,40.9974,17916.0
2019-05-14 12:30:00,43.36,43.4,43.34,43.39,38796.0,40.9974,41.0352,40.9785,41.0257,38796.0
2019-05-14 12:40:00,43.39,43.41,43.38,43.41,46812.0,41.0257,41.0446,41.0163,41.0446,46812.0
2019-05-14 12:50:00,43.39,43.4,43.38,43.38,5348.0,41.0257,41.0352,41.0163,41.0163,5348.0
2019-05-14 13:00:00,43.39,43.42,43.39,43.41,11204.0,41.0257,41.0541,41.0257,41.0446,11204.0
2019-05-14 13:10:00,43.43,43.46,43.43,43.43,45572.0,41.0635,41.0919,41.0635,41.0635,45572.0
2019-05-14 13:20:00,43.43,43.48,43.43,43.47,20176.0,41.0635,41.1108,41.0635,41.1014,20176.0
2019-05-14 13:30:00,43.48,43.48,43.47,43.48,17852.0,41.1108,41.1108,41.1014,41.1108,17852.0
2019-05-14 13:40:00,43.48,43.48,43.45,43.48,73084.0,41.1108,41.1108,41.0825,41.1108,73084.0
2019-05-14 13:50:00,43.49,43.49,43.44,43.45,28404.0,41.1203,41.1203,41.073,41.0825,28404.0
2019-05-14 14:00:00,43.45,43.45,43.37,43.41,42484.0,41.0825,41.0825,41.0068,41.0446,42484.0
2019-05-14 14:10:00,43.4,43.44,43.4,43.43,16048.0,41.0352,41.073,41.0352,41.0635,16048.0
2019-05-14 14:20:00,43.43,43.48,43.43,43.46,20260.0,41.0635,41.1108,41.0635,41.0919,20260.0
2019-05-14 14:30:00,43.45,43.46,43.43,43.46,27416.0,41.0825,41.0919,41.0635,41.0919,27416.0
2019-05-14 14:40:00,43.46,43.46,43.37,43.37,57608.0,41.0919,41.0919,41.0068,41.0068,57608.0
2019-05-14 14:50:00,43.36,43.37,43.33,43.37,46896.0,40.9974,41.0068,40.969,41.0068,46896.0
2019-05-14 15:00:00,43.35,43.43,43.35,43.43,37076.0,40.9879,41.0635,40.9879,41.0635,37076.0
2019-05-14 15:10:00,43.43,43.43,43.36,43.38,30824.0,41.0635,41.0635,40.9974,41.0163,30824.0
2019-05-14 15:20:00,43.4,43.41,43.37,43.38,31240.0,41.0352,41.0446,41.0068,41.0163,31240.0
2019-05-14 15:30:00,43.37,43.37,43.26,43.28,125992.0,41.0068,41.0068,40.9028,40.9217,125992.0
2019-05-14 15:40:00,43.29,43.32,43.25,43.29,23480.0,40.9312,40.9595,40.8934,40.9312,23480.0
2019-05-14 15:50:00,43.29,43.31,43.19,43.22,145348.0,40.9312,40.9501,40.8366,40.865,145348.0
2019-05-15 09:30:00,42.97,43.09,42.96,43.09,53344.0,40.6286,40.7421,40.6192,40.7421,53344.0
2019-05-15 09:40:00,43.07,43.16,43.04,43.14,8636.0,40.7232,40.8083,40.6948,40.7893,8636.0
2019-05-15 09:50:00,43.14,43.17,43.1,43.17,63156.0,40.7893,40.8177,40.7515,40.8177,63156.0
2019-05-15 10:00:00,43.15,43.19,43.15,43.17,40400.0,40.7988,40.8366,40.7988,40.8177,40400.0
2019-05-15 10:10:00,43.18,43.39,43.13,43.31,203380.0,40.8272,41.0257,40.7799,40.9501,203380.0
2019-05-15 10:20:00,43.29,43.45,43.27,43.45,25892.0,40.9312,41.0825,40.9123,41.0825,25892.0
2019-05-15 10:30:00,43.45,43.46,43.41,43.42,7232.0,41.0825,41.0919,41.0446,41.0541,7232.0
2019-05-15 10:40:00,43.43,43.48,43.43,43.48,7932.0,41.0635,41.1108,41.0635,41.1108,7932.0
2019-05-15 10:50:00,43.48,43.52,43.47,43.48,80284.0,41.1108,41.1486,41.1014,41.1108,80284.0
2019-05-15 11:00:00,43.46,43.46,43.41,43.44,45032.0,41.0919,41.0919,41.0446,41.073,45032.0
2019-05-15 11:10:00,43.45,43.49,43.45,43.49,35508.0,41.0825,41.1203,41.0825,41.1203,35508.0
2019-05-15 11:20:00,43.51,43.6,43.49,43.59,45356.0,41.1392,41.2243,41.1203,41.2148,45356.0
2019-05-15 11:30:00,43.59,43.6,43.55,43.55,8856.0,41.2148,41.2243,41.177,41.177,8856.0
2019-05-15 11:40:00,43.57,43.59,43.55,43.57,32296.0,41.1959,41.2148,41.177,41.1959,32296.0
2019-05-15 11:50:00,43.58,43.63,43.57,43.61,11420.0,41.2054,41.2526,41.1959,41.2337,11420.0
2019-05-15 12:00:00,43.62,43.67,43.62,43.65,51564.0,41.2432,41.2905,41.2432,41.2716,51564.0
2019-05-15 12:10:00,43.63,43.63,43.58,43.58,31012.0,41.2526,41.2526,41.2054,41.2054,31012.0
2019-05-15 12:20:00,43.58,43.61,43.57,43.59,14504.0,41.2054,41.2337,41.1959,41.2148,14504.0
2019-05-15 12:30:00,43.58,43.61,43.57,43.59,19084.0,41.2054,41.2337,41.1959,41.2148,19084.0
2019-05-15 12:40:00,43.58,43.63,43.58,43.63,6168.0,41.2054,41.2526,41.2054,41.2526,6168.0
2019-05-15 12:50:00,43.63,43.63,43.55,43.55,9160.0,41.2526,41.2526,41.177,41.177,9160.0
2019-05-15 13:00:00,43.55,43.6,43.55,43.58,24572.0,41.177,41.2243,41.177,41.2054,24572.0
2019-05-15 13:10:00,43.59,43.6,43.57,43.57,9312.0,41.2148,41.2243,41.1959,41.1959,9312.0
2019-05-15 13:20:00,43.57,43.6,43.57,43.6,11928.0,41.1959,41.2243,41.1959,41.2243,11928.0
2019-05-15 13:30:00,43.62,43.67,43.62,43.67,17428.0,41.2432,41.2905,41.2432,41.2905,17428.0
2019-05-15 13:40:00,43.66,43.68,43.64,43.68,15572.0,41.281,41.2999,41.2621,41.2999,15572.0
2019-05-15 13:50:00,43.67,43.69,43.65,43.69,19068.0,41.2905,41.3094,41.2716,41.3094,19068.0
2019-05-15 14:00:00,43.68,43.71,43.66,43.67,14276.0,41.2999,41.3283,41.281,41.2905,14276.0
2019-05-15 14:10:00,43.68,43.7,43.68,43.69,13604.0,41.2999,41.3188,41.2999,41.3094,13604.0
2019-05-15 14:20:00,43.71,43.73,43.71,43.71,12424.0,41.3283,41.3472,41.3283,41.3283,12424.0
2019-05-15 14:30:00,43.71,43.71,43.68,43.69,30168.0,41.3283,41.3283,41.2999,41.3094,30168.0
2019-05-15 14:40:00,43.7,43.72,43.69,43.72,5808.0,41.3188,41.3377,41.3094,41.3377,5808.0
2019-05-15 14:50:00,43.73,43.73,43.65,43.66,30880.0,41.3472,41.3472,41.2716,41.281,30880.0
2019-05-15 15:00:00,43.65,43.67,43.64,43.65,28304.0,41.2716,41.2905,41.2621,41.2716,28304.0
2019-05-15 15:10:00,43.67,43.68,43.65,43.67,39640.0,41.2905,41.2999,41.2716,41.2905,39640.0
2019-05-15 15:20:00,43.68,43.72,43.68,43.71,96236.0,41.2999,41.3377,41.2999,41.3283,96236.0
2019-05-15 15:30:00,43.71,43.72,43.65,43.66,52316.0,41.3283,41.3377,41.2716,41.281,52316.0
2019-05-15 15:40:00,43.66,43.66,43.64,43.64,20252.0,41.281,41.281,41.2621,41.2621,20252.0
2019-05-15 15:50:00,43.65,43.68,43.61,43.62,163972.0,41.2716,41.2999,41.2337,41.2432,163972.0
2019-05-16 09:30:00,43.74,43.9,43.74,43.9,55640.0,41.3567,41.5079,41.3567,41.5079,55640.0
2019-05-16 09:40:00,43.89,43.98,43.89,43.98,7380.0,41.4985,41.5836,41.4985,41.5836,7380.0
2019-05-16 09:50:00,44.0,44.11,44.0,44.1,21000.0,41.6025,41.7065,41.6025,41.697,21000.0
2019-05-16 10:00:00,44.1,44.13,44.08,44.12,27944.0,41.697,41.7254,41.6781,41.7159,27944.0
2019-05-16 10:10:00,44.13,44.19,44.11,44.19,71888.0,41.7254,41.7821,41.7065,41.7821,71888.0
2019-05-16 10:20:00,44.19,44.23,44.19,44.22,11620.0,41.7821,41.82,41.7821,41.8105,11620.0
2019-05-16 10:30:00,44.25,44.25,44.22,44.23,46932.0,41.8389,41.8389,41.8105,41.82,46932.0
2019-05-16 10:40:00,44.24,44.26,44.22,44.23,13732.0,41.8294,41.8483,41.8105,41.82,13732.0
2019-05-16 10:50:00,44.23,44.26,44.23,44.26,5920.0,41.82,41.8483,41.82,41.8483,5920.0
2019-05-16 11:00:00,44.26,44.28,44.21,44.22,21256.0,41.8483,41.8672,41.801,41.8105,21256.0
2019-05-16 11:10:00,44.21,44.27,44.21,44.27,39832.0,41.801,41.8578,41.801,41.8578,39832.0
2019-05-16 11:20:00,44.26,44.29,44.26,44.26,15152.0,41.8483,41.8767,41.8483,41.8483,15152.0
2019-05-16 11:30:00,44.25,44.29,44.25,44.29,13248.0,41.8389,41.8767,41.8389,41.8767,13248.0
2019-05-16 11:40:00,44.29,44.32,44.29,44.29,16744.0,41.8767,41.9051,41.8767,41.8767,16744.0
2019-05-16 11:50:00,44.3,44.31,44.28,44.29,3884.0,41.8861,41.8956,41.8672,41.8767,3884.0
2019-05-16 12:00:00,44.29,44.29,44.28,44.28,7340.0,41.8767,41.8767,41.8672,41.8672,7340.0
2019-05-16 12:10:00,44.3,44.34,44.3,44.34,10144.0,41.8861,41.924,41.8861,41.924,10144.0
2019-05-16 12:20:00,44.33,44.34,44.3,44.3,7900.0,41.9145,41.924,41.8861,41.8861,7900.0
2019-05-16 12:30:00,44.28,44.32,44.27,44.27,52264.0,41.8672,41.9051,41.8578,41.8578,52264.0
2019-05-16 12:40:00,44.28,44.28,44.24,44.24,116600.0,41.8672,41.8672,41.8294,41.8294,116600.0
2019-05-16 12:50:00,44.24,44.25,44.22,44.24,162664.0,41.8294,41.8389,41.8105,41.8294,162664.0
2019-05-16 13:00:00,44.25,44.27,44.2,44.25,61608.0,41.8389,41.8578,41.7916,41.8389,61608.0
2019-05-16 13:10:00,44.25,44.28,44.25,44.28,21992.0,41.8389,41.8672,41.8389,41.8672,21992.0
2019-05-16 13:20:00,44.27,44.27,44.25,44.27,15592.0,41.8578,41.8578,41.8389,41.8578,15592.0
2019-05-16 13:30:00,44.26,44.26,44.24,44.24,42292.0,41.8483,41.8483,41.8294,41.8294,42292.0
2019-05-16 13:40:00,44.24,44.24,44.18,44.18,177608.0,41.8294,41.8294,41.7727,41.7727,177608.0
2019-05-16 13:50:00,44.18,44.2,44.17,44.19,13384.0,41.7727,41.7916,41.7632,41.7821,13384.0
2019-05-16 14:00:00,44.19,44.21,44.17,44.17,39696.0,41.7821,41.801,41.7632,41.7632,39696.0
2019-05-16 14:10:00,44.16,44.21,44.16,44.21,16220.0,41.7538,41.801,41.7538,41.801,16220.0
2019-05-16 14:20:00,44.21,44.26,44.19,44.26,85504.0,41.801,41.8483,41.7821,41.8483,85504.0
2019-05-16 14:30:00,44.26,44.27,44.24,44.27,23968.0,41.8483,41.8578,41.8294,41.8578,23968.0
2019-05-16 14:40:00,44.27,44.27,44.25,44.26,9444.0,41.8578,41.8578,41.8389,41.8483,9444.0
2019-05-16 14:50:00,44.25,44.26,44.19,44.23,19316.0,41.8389,41.8483,41.7821,41.82,19316.0
2019-05-16 15:00:00,44.2,44.2,44.13,44.16,132008.0,41.7916,41.7916,41.7254,41.7538,132008.0
2019-05-16 15:10:00,44.14,44.17,44.13,44.14,33844.0,41.7349,41.7632,41.7254,41.7349,33844.0
2019-05-16 15:20:00,44.13,44.19,44.13,44.19,32692.0,41.7254,41.7821,41.7254,41.7821,32692.0
2019-05-16 15:30:00,44.18,44.18,44.11,44.12,88952.0,41.7727,41.7727,41.7065,41.7159,88952.0
2019-05-16 15:40:00,44.12,44.12,44.06,44.08,55052.0,41.7159,41.7159,41.6592,41.6781,55052.0
2019-05-16 15:50:00,44.09,44.13,44.06,44.13,177612.0,41.6876,41.7254,41.6592,41.7254,177612.0
2019-05-17 09:30:00,43.77,43.93,43.77,43.93,41588.0,41.385,41.5363,41.385,41.5363,41588.0
2019-05-17 09:40:00,43.93,43.99,43.93,43.98,54168.0,41.5363,41.593,41.5363,41.5836,54168.0
2019-05-17 09:50:00,43.96,43.96,43.87,43.9,26824.0,41.5647,41.5647,41.4796,41.5079,26824.0
2019-05-17 10:00:00,43.93,43.95,43.89,43.93,30672.0,41.5363,41.5552,41.4985,41.5363,30672.0
2019-05-17 10:10:00,43.92,43.94,43.87,43.92,29832.0,41.5268,41.5458,41.4796,41.5268,29832.0
2019-05-17 10:20:00,43.95,44.06,43.95,44.05,38068.0,41.5552,41.6592,41.5552,41.6498,38068.0
2019-05-17 10:30:00,44.04,44.04,43.99,43.99,9320.0,41.6403,41.6403,41.593,41.593,9320.0
2019-05-17 10:40:00,44.06,44.08,44.04,44.06,44560.0,41.6592,41.6781,41.6403,41.6592,44560.0
2019-05-17 10:50:00,44.09,44.25,44.08,44.21,40924.0,41.6876,41.8389,41.6781,41.801,40924.0
2019-05-17 11:00:00,44.24,44.28,44.23,44.26,13532.0,41.8294,41.8672,41.82,41.8483,13532.0
2019-05-17 11:10:00,44.27,44.27,44.22,44.22,9440.0,41.8578,41.8578,41.8105,41.8105,9440.0
2019-05-17 11:20:00,44.22,44.24,44.21,44.21,9972.0,41.8105,41.8294,41.801,41.801,9972.0
2019-05-17 11:30:00,44.21,44.21,44.12,44.13,32796.0,41.801,41.801,41.7159,41.7254,32796.0
2019-05-17 11:40:00,44.12,44.12,44.06,44.1,19992.0,41.7159,41.7159,41.6592,41.697,19992.0
2019-05-17 11:50:00,44.08,44.12,44.08,44.12,12656.0,41.6781,41.7159,41.6781,41.7159,12656.0
2019-05-17 12:00:00,44.1,44.12,43.99,44.04,25692.0,41.697,41.7159,41.593,41.6403,25692.0
2019-05-17 12:10:00,44.02,44.05,43.98,44.05,18308.0,41.6214,41.6498,41.5836,41.6498,18308.0
2019-05-17 12:20:00,44.05,44.06,44.02,44.02,11352.0,41.6498,41.6592,41.6214,41.6214,11352.0
2019-05-17 12:30:00,44.01,44.03,44.0,44.01,6944.0,41.6119,41.6309,41.6025,41.6119,6944.0
2019-05-17 12:40:00,44.02,44.09,44.02,44.08,29352.0,41.6214,41.6876,41.6214,41.6781,29352.0
2019-05-17 12:50:00,44.07,44.09,44.06,44.07,19488.0,41.6687,41.6876,41.6592,41.6687,19488.0
2019-05-17 13:00:00,44.07,44.1,44.07,44.1,3080.0,41.6687,41.697,41.6687,41.697,3080.0
2019-05-17 13:10:00,44.12,44.13,44.1,44.13,12096.0,41.7159,41.7254,41.697,41.7254,12096.0
2019-05-17 13:20:00,44.12,44.15,44.09,44.1,19864.0,41.7159,41.7443,41.6876,41.697,19864.0
2019-05-17 13:30:00,44.08,44.11,44.06,44.11,10096.0,41.6781,41.7065,41.6592,41.7065,10096.0
2019-05-17 13:40:00,44.12,44.13,44.07,44.11,27812.0,41.7159,41.7254,41.6687,41.7065,27812.0
2019-05-17 13:50:00,44.1,44.12,44.09,44.1,7104.0,41.697,41.7159,41.6876,41.697,7104.0
2019-05-17 14:00:00,44.13,44.13,44.09,44.11,17788.0,41.7254,41.7254,41.6876,41.7065,17788.0
2019-05-17 14:10:00,44.09,44.09,44.06,44.06,64560.0,41.6876,41.6876,41.6592,41.6592,64560.0
2019-05-17 14:20:00,44.1,44.1,44.07,44.08,24884.0,41.697,41.697,41.6687,41.6781,24884.0
2019-05-17 14:30:00,44.08,44.08,44.06,44.08,69156.0,41.6781,41.6781,41.6592,41.6781,69156.0
2019-05-17 14:40:00,44.07,44.09,44.06,44.08,18896.0,41.6687,41.6876,41.6592,41.6781,18896.0
2019-05-17 14:50:00,44.1,44.11,44.09,44.1,13392.0,41.697,41.7065,41.6876,41.697,13392.0
2019-05-17 15:00:00,44.09,44.1,43.88,43.89,136920.0,41.6876,41.697,41.489,41.4985,136920.0
2019-05-17 15:10:00,43.88,43.9,43.84,43.86,108852.0,41.489,41.5079,41.4512,41.4701,108852.0
2019-05-17 15:20:00,43.86,43.95,43.85,43.94,45168.0,41.4701,41.5552,41.4607,41.5458,45168.0
2019-05-17 15:30:00,43.91,43.92,43.86,43.87,19096.0,41.5174,41.5268,41.4701,41.4796,19096.0
2019-05-17 15:40:00,43.85,43.92,43.8,43.86,51620.0,41.4607,41.5268,41.4134,41.4701,51620.0
2019-05-17 15:50:00,43.84,43.92,43.83,43.84,178884.0,41.4512,41.5268,41.4418,41.4512,178884.0
2019-05-20 09:30:00,43.52,43.58,43.38,43.41,72616.0,41.1486,41.2054,41.0163,41.0446,72616.0
2019-05-20 09:40:00,43.39,43.58,43.38,43.49,11356.0,41.0257,41.2054,41.0163,41.1203,11356.0
2019-05-20 09:50:00,43.45,43.6,43.43,43.6,50952.0,41.0825,41.2243,41.0635,41.2243,50952.0
2019-05-20 10:00:00,43.55,43.6,43.53,43.6,5332.0,41.177,41.2243,41.1581,41.2243,5332.0
2019-05-20 10:10:00,43.57,43.6,43.55,43.56,43864.0,41.1959,41.2243,41.177,41.1865,43864.0
2019-05-20 10:20:00,43.57,43.69,43.57,43.67,18952.0,41.1959,41.3094,41.1959,41.2905,18952.0
2019-05-20 10:30:00,43.67,43.72,43.63,43.7,2964.0,41.2905,41.3377,41.2526,41.3188,2964.0
2019-05-20 10:40:00,43.71,43.72,43.62,43.63,54628.0,41.3283,41.3377,41.2432,41.2526,54628.0
2019-05-20 10:50:00,43.63,43.71,43.61,43.71,45292.0,41.2526,41.3283,41.2337,41.3283,45292.0
2019-05-20 11:00:00,43.73,43.73,43.61,43.61,38260.0,41.3472,41.3472,41.2337,41.2337,38260.0
2019-05-20 11:10:00,43.63,43.65,43.59,43.62,11156.0,41.2526,41.2716,41.2148,41.2432,11156.0
2019-05-20 11:20:00,43.6,43.63,43.58,43.63,19872.0,41.2243,41.2526,41.2054,41.2526,19872.0
2019-05-20 11:30:00,43.66,43.67,43.55,43.55,20104.0,41.281,41.2905,41.177,41.177,20104.0
2019-05-20 11:40:00,43.59,43.65,43.56,43.64,23952.0,41.2148,41.2716,41.1865,41.2621,23952.0
2019-05-20 11:50:00,43.64,43.65,43.58,43.6,17448.0,41.2621,41.2716,41.2054,41.2243,17448.0
2019-05-20 12:00:00,43.59,43.67,43.59,43.66,10124.0,41.2148,41.2905,41.2148,41.281,10124.0
2019-05-20 12:10:00,43.7,43.72,43.7,43.7,9388.0,41.3188,41.3377,41.3188,41.3188,9388.0
2019-05-20 12:20:00,43.7,43.7,43.63,43.63,12300.0,41.3188,41.3188,41.2526,41.2526,12300.0
2019-05-20 12:30:00,43.63,43.68,43.59,43.68,81876.0,41.2526,41.2999,41.2148,41.2999,81876.0
2019-05-20 12:40:00,43.66,43.66,43.61,43.61,22472.0,41.281,41.281,41.2337,41.2337,22472.0
2019-05-20 12:50:00,43.6,43.62,43.55,43.55,26512.0,41.2243,41.2432,41.177,41.177,26512.0
2019-05-20 13:00:00,43.54,43.55,43.52,43.54,28212.0,41.1676,41.177,41.1486,41.1676,28212.0
2019-05-20 13:10:00,43.54,43.58,43.54,43.58,5612.0,41.1676,41.2054,41.1676,41.2054,5612.0
2019-05-20 13:20:00,43.58,43.6,43.55,43.58,9268.0,41.2054,41.2243,41.177,41.2054,9268.0
2019-05-20 13:30:00,43.57,43.61,43.57,43.6,5048.0,41.1959,41.2337,41.1959,41.2243,5048.0
2019-05-20 13:40:00,43.61,43.61,43.57,43.61,21216.0,41.2337,41.2337,41.1959,41.2337,21216.0
2019-05-20 13:50:00,43.6,43.6,43.56,43.57,14844.0,41.2243,41.2243,41.1865,41.1959,14844.0
2019-05-20 14:00:00,43.59,43.59,43.53,43.54,16576.0,41.2148,41.2148,41.1581,41.1676,16576.0
2019-05-20 14:10:00,43.56,43.56,43.54,43.55,5592.0,41.1865,41.1865,41.1676,41.177,5592.0
2019-05-20 14:20:00,43.54,43.55,43.52,43.53,19276.0,41.1676,41.177,41.1486,41.1581,19276.0
2019-05-20 14:30:00,43.54,43.54,43.46,43.46,17408.0,41.1676,41.1676,41.0919,41.0919,17408.0
2019-05-20 14:40:00,43.47,43.5,43.45,43.45,48768.0,41.1014,41.1297,41.0825,41.0825,48768.0
2019-05-20 14:50:00,43.45,43.47,43.43,43.47,12304.0,41.0825,41.1014,41.0635,41.1014,12304.0
2019-05-20 15:00:00,43.47,43.47,43.42,43.42,10344.0,41.1014,41.1014,41.0541,41.0541,10344.0
2019-05-20 15:10:00,43.42,43.46,43.38,43.46,26844.0,41.0541,41.0919,41.0163,41.0919,26844.0
2019-05-20 15:20:00,43.45,43.49,43.44,43.49,43044.0,41.0825,41.1203,41.073,41.1203,43044.0
2019-05-20 15:30:00,43.47,43.55,43.47,43.55,43240.0,41.1014,41.177,41.1014,41.177,43240.0
2019-05-20 15:40:00,43.55,43.55,43.51,43.51,31356.0,41.177,41.177,41.1392,41.1392,31356.0
2019-05-20 15:50:00,43.51,43.54,43.49,43.51,139072.0,41.1392,41.1676,41.1203,41.1392,139072.0
2019-05-21 09:30:00,43.81,43.86,43.79,43.81,229800.0,41.4228,41.4701,41.4039,41.4228,229800.0
2019-05-21 09:40:00,43.81,43.84,43.79,43.82,39624.0,41.4228,41.4512,41.4039,41.4323,39624.0
2019-05-21 09:50:00,43.79,43.8,43.75,43.75,18924.0,41.4039,41.4134,41.3661,41.3661,18924.0
2019-05-21 10:00:00,43.76,43.8,43.76,43.77,9324.0,41.3756,41.4134,41.3756,41.385,9324.0
2019-05-21 10:10:00,43.73,43.77,43.71,43.75,16964.0,41.3472,41.385,41.3283,41.3661,16964.0
2019-05-21 10:20:00,43.77,43.77,43.74,43.74,12544.0,41.385,41.385,41.3567,41.3567,12544.0
2019-05-21 10:30:00,43.75,43.8,43.74,43.79,16820.0,41.3661,41.4134,41.3567,41.4039,16820.0
2019-05-21 10:40:00,43.79,43.85,43.78,43.84,38608.0,41.4039,41.4607,41.3945,41.4512,38608.0
2019-05-21 10:50:00,43.84,43.91,43.84,43.88,16568.0,41.4512,41.5174,41.4512,41.489,16568.0
2019-05-21 11:00:00,43.88,43.88,43.81,43.84,24436.0,41.489,41.489,41.4228,41.4512,24436.0
2019-05-21 11:10:00,43.84,43.85,43.83,43.83,31196.0,41.4512,41.4607,41.4418,41.4418,31196.0
2019-05-21 11:20:00,43.81,43.85,43.8,43.84,12308.0,41.4228,41.4607,41.4134,41.4512,12308.0
2019-05-21 11:30:00,43.85,43.85,43.81,43.83,44524.0,41.4607,41.4607,41.4228,41.4418,44524.0
2019-05-21 11:40:00,43.83,43.84,43.79,43.8,11076.0,41.4418,41.4512,41.4039,41.4134,11076.0
2019-05-21 11:50:00,43.79,43.79,43.75,43.78,78296.0,41.4039,41.4039,41.3661,41.3945,78296.0
2019-05-21 12:00:00,43.78,43.82,43.78,43.81,11684.0,41.3945,41.4323,41.3945,41.4228,11684.0
2019-05-21 12:10:00,43.83,43.85,43.81,43.83,17824.0,41.4418,41.4607,41.4228,41.4418,17824.0
2019-05-21 12:20:00,43.85,43.85,43.83,43.83,2600.0,41.4607,41.4607,41.4418,41.4418,2600.0
2019-05-21 12:30:00,43.82,43.83,43.78,43.78,15116.0,41.4323,41.4418,41.3945,41.3945,15116.0
2019-05-21 12:40:00,43.78,43.81,43.78,43.8,14292.0,41.3945,41.4228,41.3945,41.4134,14292.0
2019-05-21 12:50:00,43.81,43.82,43.81,43.81,5188.0,41.4228,41.4323,41.4228,41.4228,5188.0
2019-05-21 13:00:00,43.84,43.85,43.83,43.84,5484.0,41.4512,41.4607,41.4418,41.4512,5484.0
2019-05-21 13:10:00,43.83,43.85,43.83,43.83,5980.0,41.4418,41.4607,41.4418,41.4418,5980.0
2019-05-21 13:20:00,43.84,43.86,43.83,43.84,13036.0,41.4512,41.4701,41.4418,41.4512,13036.0
2019-05-21 13:30:00,43.83,43.84,43.82,43.84,20368.0,41.4418,41.4512,41.4323,41.4512,20368.0
2019-05-21 13:40:00,43.84,43.86,43.83,43.86,14912.0,41.4512,41.4701,41.4418,41.4701,14912.0
2019-05-21 13:50:00,43.87,43.88,43.86,43.87,56284.0,41.4796,41.489,41.4701,41.4796,56284.0
2019-05-21 14:00:00,43.88,43.88,43.86,43.87,20584.0,41.489,41.489,41.4701,41.4796,20584.0
2019-05-21 14:10:00,43.87,43.87,43.85,43.87,16688.0,41.4796,41.4796,41.4607,41.4796,16688.0
2019-05-21 14:20:00,43.87,43.9,43.86,43.9,28292.0,41.4796,41.5079,41.4701,41.5079,28292.0
2019-05-21 14:30:00,43.9,43.9,43.88,43.88,63444.0,41.5079,41.5079,41.489,41.489,63444.0
2019-05-21 14:40:00,43.89,43.91,43.89,43.89,61608.0,41.4985,41.5174,41.4985,41.4985,61608.0
2019-05-21 14:50:00,43.89,43.89,43.85,43.86,14512.0,41.4985,41.4985,41.4607,41.4701,14512.0
2019-05-21 15:00:00,43.85,43.87,43.84,43.85,25312.0,41.4607,41.4796,41.4512,41.4607,25312.0
2019-05-21 15:10:00,43.86,43.86,43.83,43.84,20656.0,41.4701,41.4701,41.4418,41.4512,20656.0
2019-05-21 15:20:00,43.85,43.87,43.83,43.87,19328.0,41.4607,41.4796,41.4418,41.4796,19328.0
2019-05-21 15:30:00,43.88,43.9,43.87,43.88,32736.0,41.489,41.5079,41.4796,41.489,32736.0
2019-05-21 15:40:00,43.88,43.88,43.83,43.85,56580.0,41.489,41.489,41.4418,41.4607,56580.0
2019-05-21 15:50:00,43.85,43.85,43.81,43.84,84416.0,41.4607,41.4607,41.4228,41.4512,84416.0
2019-05-22 09:30:00,43.69,43.79,43.69,43.74,42224.0,41.3094,41.4039,41.3094,41.3567,42224.0
2019-05-22 09:40:00,43.76,43.77,43.73,43.77,21008.0,41.3756,41.385,41.3472,41.385,21008.0
2019-05-22 09:50:00,43.75,43.84,43.75,43.84,21036.0,41.3661,41.4512,41.3661,41.4512,21036.0
2019-05-22 10:00:00,43.84,43.84,43.82,43.84,2876.0,41.4512,41.4512,41.4323,41.4512,2876.0
2019-05-22 10:10:00,43.83,43.96,43.79,43.87,274164.0,41.4418,41.5647,41.4039,41.4796,274164.0
2019-05-22 10:20:00,43.86,43.91,43.84,43.9,10832.0,41.4701,41.5174,41.4512,41.5079,10832.0
2019-05-22 10:30:00,43.87,43.89,43.81,43.81,11908.0,41.4796,41.4985,41.4228,41.4228,11908.0
2019-05-22 10:40:00,43.82,43.84,43.82,43.84,7280.0,41.4323,41.4512,41.4323,41.4512,7280.0
2019-05-22 10:50:00,43.83,43.83,43.77,43.77,5676.0,41.4418,41.4418,41.385,41.385,5676.0
2019-05-22 11:00:00,43.77,43.79,43.77,43.77,6404.0,41.385,41.4039,41.385,41.385,6404.0
2019-05-22 11:10:00,43.79,43.85,43.79,43.84,15120.0,41.4039,41.4607,41.4039,41.4512,15120.0
2019-05-22 11:20:00,43.84,43.88,43.82,43.88,12156.0,41.4512,41.489,41.4323,41.489,12156.0
2019-05-22 11:30:00,43.9,43.9,43.83,43.83,7692.0,41.5079,41.5079,41.4418,41.4418,7692.0
2019-05-22 11:40:00,43.82,43.84,43.81,43.83,6456.0,41.4323,41.4512,41.4228,41.4418,6456.0
2019-05-22 11:50:00,43.84,43.86,43.8,43.83,25812.0,41.4512,41.4701,41.4134,41.4418,25812.0
2019-05-22 12:00:00,43.84,43.87,43.84,43.85,91828.0,41.4512,41.4796,41.4512,41.4607,91828.0
2019-05-22 12:10:00,43.83,43.86,43.83,43.85,3752.0,41.4418,41.4701,41.4418,41.4607,3752.0
2019-05-22 12:20:00,43.86,43.87,43.84,43.84,4868.0,41.4701,41.4796,41.4512,41.4512,4868.0
2019-05-22 12:30:00,43.85,43.85,43.82,43.83,6608.0,41.4607,41.4607,41.4323,41.4418,6608.0
2019-05-22 12:40:00,43.8,43.8,43.78,43.78,5024.0,41.4134,41.4134,41.3945,41.3945,5024.0
2019-05-22 12:50:00,43.79,43.82,43.78,43.81,33796.0,41.4039,41.4323,41.3945,41.4228,33796.0
2019-05-22 13:00:00,43.81,43.82,43.76,43.76,10844.0,41.4228,41.4323,41.3756,41.3756,10844.0
2019-05-22 13:10:00,43.76,43.8,43.76,43.79,13496.0,41.3756,41.4134,41.3756,41.4039,13496.0
2019-05-22 13:20:00,43.79,43.8,43.77,43.8,44616.0,41.4039,41.4134,41.385,41.4134,44616.0
2019-05-22 13:30:00,43.79,43.79,43.77,43.79,3004.0,41.4039,41.4039,41.385,41.4039,3004.0
2019-05-22 13:40:00,43.81,43.85,43.81,43.85,64040.0,41.4228,41.4607,41.4228,41.4607,64040.0
2019-05-22 13:50:00,43.86,43.89,43.86,43.88,23000.0,41.4701,41.4985,41.4701,41.489,23000.0
2019-05-22 14:00:00,43.86,43.88,43.84,43.88,28260.0,41.4701,41.489,41.4512,41.489,28260.0
2019-05-22 14:10:00,43.88,43.89,43.84,43.84,15068.0,41.489,41.4985,41.4512,41.4512,15068.0
2019-05-22 14:20:00,43.86,43.88,43.86,43.88,8232.0,41.4701,41.489,41.4701,41.489,8232.0
2019-05-22 14:30:00,43.88,43.94,43.88,43.92,10992.0,41.489,41.5458,41.489,41.5268,10992.0
2019-05-22 14:40:00,43.92,43.96,43.92,43.96,8780.0,41.5268,41.5647,41.5268,41.5647,8780.0
2019-05-22 14:50:00,43.94,43.94,43.92,43.92,23832.0,41.5458,41.5458,41.5268,41.5268,23832.0
2019-05-22 15:00:00,43.92,43.94,43.9,43.91,42704.0,41.5268,41.5458,41.5079,41.5174,42704.0
2019-05-22 15:10:00,43.92,43.92,43.91,43.92,8016.0,41.5268,41.5268,41.5174,41.5268,8016.0
2019-05-22 15:20:00,43.92,43.94,43.91,43.93,15280.0,41.5268,41.5458,41.5174,41.5363,15280.0
2019-05-22 15:30:00,43.92,43.92,43.89,43.91,5800.0,41.5268,41.5268,41.4985,41.5174,5800.0
2019-05-22 15:40:00,43.9,43.91,43.89,43.89,121652.0,41.5079,41.5174,41.4985,41.4985,121652.0
2019-05-22 15:50:00,43.91,43.91,43.83,43.83,244596.0,41.5174,41.5174,41.4418,41.4418,244596.0
2019-05-23 09:30:00,43.46,43.48,43.38,43.38,75744.0,41.0919,41.1108,41.0163,41.0163,75744.0
2019-05-23 09:40:00,43.4,43.4,43.3,43.35,58276.0,41.0352,41.0352,40.9406,40.9879,58276.0
2019-05-23 09:50:00,43.34,43.37,43.27,43.34,136876.0,40.9785,41.0068,40.9123,40.9785,136876.0
2019-05-23 10:00:00,43.34,43.41,43.29,43.29,108392.0,40.9785,41.0446,40.9312,40.9312,108392.0
2019-05-23 10:10:00,43.29,43.33,43.27,43.28,232200.0,40.9312,40.969,40.9123,40.9217,232200.0
2019-05-23 10:20:00,43.27,43.34,43.24,43.34,98964.0,40.9123,40.9785,40.8839,40.9785,98964.0
2019-05-23 10:30:00,43.33,43.38,43.33,43.34,28560.0,40.969,41.0163,40.969,40.9785,28560.0
2019-05-23 10:40:00,43.4,43.41,43.35,43.37,76964.0,41.0352,41.0446,40.9879,41.0068,76964.0
2019-05-23 10:50:00,43.36,43.43,43.35,43.39,47016.0,40.9974,41.0635,40.9879,41.0257,47016.0
2019-05-23 11:00:00,43.39,43.39,43.31,43.33,196624.0,41.0257,41.0257,40.9501,40.969,196624.0
2019-05-23 11:10:00,43.33,43.33,43.27,43.31,105912.0,40.969,40.969,40.9123,40.9501,105912.0
2019-05-23 11:20:00,43.3,43.36,43.27,43.32,135212.0,40.9406,40.9974,40.9123,40.9595,135212.0
2019-05-23 11:30:00,43.31,43.34,43.27,43.3,152448.0,40.9501,40.9785,40.9123,40.9406,152448.0
2019-05-23 11:40:00,43.3,43.3,43.25,43.27,87180.0,40.9406,40.9406,40.8934,40.9123,87180.0
2019-05-23 11:50:00,43.27,43.28,43.18,43.2,73484.0,40.9123,40.9217,40.8272,40.8461,73484.0
2019-05-23 12:00:00,43.2,43.26,43.19,43.23,64988.0,40.8461,40.9028,40.8366,40.8744,64988.0
2019-05-23 12:10:00,43.19,43.2,43.16,43.16,24036.0,40.8366,40.8461,40.8083,40.8083,24036.0
2019-05-23 12:20:00,43.16,43.18,43.13,43.18,58152.0,40.8083,40.8272,40.7799,40.8272,58152.0
2019-05-23 12:30:00,43.19,43.2,43.16,43.18,39644.0,40.8366,40.8461,40.8083,40.8272,39644.0
2019-05-23 12:40:00,43.2,43.21,43.18,43.18,18452.0,40.8461,40.8555,40.8272,40.8272,18452.0
2019-05-23 12:50:00,43.18,43.18,43.11,43.11,44176.0,40.8272,40.8272,40.761,40.761,44176.0
2019-05-23 13:00:00,43.1,43.15,43.09,43.15,20280.0,40.7515,40.7988,40.7421,40.7988,20280.0
2019-05-23 13:10:00,43.16,43.17,43.11,43.14,31872.0,40.8083,40.8177,40.761,40.7893,31872.0
2019-05-23 13:20:00,43.12,43.22,43.11,43.22,29496.0,40.7704,40.865,40.761,40.865,29496.0
2019-05-23 13:30:00,43.18,43.2,43.18,43.2,19452.0,40.8272,40.8461,40.8272,40.8461,19452.0
2019-05-23 13:40:00,43.22,43.22,43.17,43.18,41212.0,40.865,40.865,40.8177,40.8272,41212.0
2019-05-23 13:50:00,43.14,43.17,43.13,43.17,33156.0,40.7893,40.8177,40.7799,40.8177,33156.0
2019-05-23 14:00:00,43.18,43.2,43.12,43.12,30172.0,40.8272,40.8461,40.7704,40.7704,30172.0
2019-05-23 14:10:00,43.13,43.16,43.1,43.15,33712.0,40.7799,40.8083,40.7515,40.7988,33712.0
2019-05-23 14:20:00,43.15,43.19,43.13,43.13,22228.0,40.7988,40.8366,40.7799,40.7799,22228.0
2019-05-23 14:30:00,43.13,43.16,43.11,43.12,124120.0,40.7799,40.8083,40.761,40.7704,124120.0
2019-05-23 14:40:00,43.09,43.12,43.09,43.1,33344.0,40.7421,40.7704,40.7421,40.7515,33344.0
2019-05-23 14:50:00,43.1,43.14,43.1,43.14,26916.0,40.7515,40.7893,40.7515,40.7893,26916.0
2019-05-23 15:00:00,43.12,43.13,43.1,43.1,73400.0,40.7704,40.7799,40.7515,40.7515,73400.0
2019-05-23 15:10:00,43.12,43.21,43.11,43.21,67620.0,40.7704,40.8555,40.761,40.8555,67620.0
2019-05-23 15:20:00,43.22,43.35,43.22,43.31,203032.0,40.865,40.9879,40.865,40.9501,203032.0
2019-05-23 15:30:00,43.3,43.35,43.29,43.3,44276.0,40.9406,40.9879,40.9312,40.9406,44276.0
2019-05-23 15:40:00,43.27,43.27,43.18,43.22,90828.0,40.9123,40.9123,40.8272,40.865,90828.0
2019-05-23 15:50:00,43.22,43.34,43.21,43.33,420472.0,40.865,40.9785,40.8555,40.969,420472.0
2019-05-24 09:30:00,43.59,43.65,43.59,43.6,145028.0,41.2148,41.2716,41.2148,41.2243,145028.0
2019-05-24 09:40:00,43.61,43.66,43.56,43.57,45860.0,41.2337,41.281,41.1865,41.1959,45860.0
2019-05-24 09:50:00,43.58,43.61,43.54,43.58,32936.0,41.2054,41.2337,41.1676,41.2054,32936.0
2019-05-24 10:00:00,43.57,43.6,43.55,43.56,22872.0,41.1959,41.2243,41.177,41.1865,22872.0
2019-05-24 10:10:00,43.55,43.58,43.54,43.58,70568.0,41.177,41.2054,41.1676,41.2054,70568.0
2019-05-24 10:20:00,43.59,43.59,43.49,43.49,28028.0,41.2148,41.2148,41.1203,41.1203,28028.0
2019-05-24 10:30:00,43.5,43.52,43.48,43.51,47316.0,41.1297,41.1486,41.1108,41.1392,47316.0
2019-05-24 10:40:00,43.5,43.5,43.42,43.42,12160.0,41.1297,41.1297,41.0541,41.0541,12160.0
2019-05-24 10:50:00,43.42,43.43,43.35,43.36,61352.0,41.0541,41.0635,40.9879,40.9974,61352.0
2019-05-24 11:00:00,43.38,43.4,43.34,43.35,21556.0,41.0163,41.0352,40.9785,40.9879,21556.0
2019-05-24 11:10:00,43.36,43.36,43.33,43.36,7552.0,40.9974,40.9974,40.969,40.9974,7552.0
2019-05-24 11:20:00,43.35,43.38,43.34,43.38,28452.0,40.9879,41.0163,40.9785,41.0163,28452.0
2019-05-24 11:30:00,43.37,43.44,43.37,43.43,6360.0,41.0068,41.073,41.0068,41.0635,6360.0
2019-05-24 11:40:00,43.43,43.43,43.42,43.43,7700.0,41.0635,41.0635,41.0541,41.0635,7700.0
2019-05-24 11:50:00,43.44,43.46,43.43,43.43,23224.0,41.073,41.0919,41.0635,41.0635,23224.0
2019-05-24 12:00:00,43.42,43.45,43.41,43.45,18060.0,41.0541,41.0825,41.0446,41.0825,18060.0
2019-05-24 12:10:00,43.43,43.44,43.4,43.4,18292.0,41.0635,41.073,41.0352,41.0352,18292.0
2019-05-24 12:20:00,43.44,43.47,43.43,43.47,11996.0,41.073,41.1014,41.0635,41.1014,11996.0
2019-05-24 12:30:00,43.47,43.52,43.47,43.51,55016.0,41.1014,41.1486,41.1014,41.1392,55016.0
2019-05-24 12:40:00,43.52,43.52,43.49,43.49,17076.0,41.1486,41.1486,41.1203,41.1203,17076.0
2019-05-24 12:50:00,43.49,43.52,43.48,43.52,24056.0,41.1203,41.1486,41.1108,41.1486,24056.0
2019-05-24 13:00:00,43.54,43.54,43.49,43.5,6804.0,41.1676,41.1676,41.1203,41.1297,6804.0
2019-05-24 13:10:00,43.49,43.49,43.46,43.47,74684.0,41.1203,41.1203,41.0919,41.1014,74684.0
2019-05-24 13:20:00,43.5,43.5,43.45,43.46,6976.0,41.1297,41.1297,41.0825,41.0919,6976.0
2019-05-24 13:30:00,43.48,43.48,43.45,43.47,15084.0,41.1108,41.1108,41.0825,41.1014,15084.0
2019-05-24 13:40:00,43.48,43.49,43.48,43.49,7356.0,41.1108,41.1203,41.1108,41.1203,7356.0
2019-05-24 13:50:00,43.5,43.51,43.47,43.47,19836.0,41.1297,41.1392,41.1014,41.1014,19836.0
2019-05-24 14:00:00,43.48,43.48,43.41,43.44,60872.0,41.1108,41.1108,41.0446,41.073,60872.0
2019-05-24 14:10:00,43.45,43.45,43.42,43.44,80708.0,41.0825,41.0825,41.0541,41.073,80708.0
2019-05-24 14:20:00,43.44,43.45,43.43,43.43,14776.0,41.073,41.0825,41.0635,41.0635,14776.0
2019-05-24 14:30:00,43.45,43.46,43.43,43.45,31956.0,41.0825,41.0919,41.0635,41.0825,31956.0
2019-05-24 14:40:00,43.45,43.46,43.43,43.43,28892.0,41.0825,41.0919,41.0635,41.0635,28892.0
2019-05-24 14:50:00,43.42,43.45,43.42,43.45,53808.0,41.0541,41.0825,41.0541,41.0825,53808.0
2019-05-24 15:00:00,43.44,43.47,43.44,43.45,97504.0,41.073,41.1014,41.073,41.0825,97504.0
2019-05-24 15:10:00,43.45,43.46,43.41,43.41,59316.0,41.0825,41.0919,41.0446,41.0446,59316.0
2019-05-24 15:20:00,43.41,43.45,43.41,43.45,22584.0,41.0446,41.0825,41.0446,41.0825,22584.0
2019-05-24 15:30:00,43.44,43.44,43.42,43.43,55240.0,41.073,41.073,41.0541,41.0635,55240.0
2019-05-24 15:40:00,43.43,43.43,43.4,43.42,288964.0,41.0635,41.0635,41.0352,41.0541,288964.0
2019-05-24 15:50:00,43.42,43.43,43.35,43.38,226844.0,41.0541,41.0635,40.9879,41.0163,226844.0
2019-05-28 09:30:00,43.48,43.65,43.48,43.65,31656.0,41.1108,41.2716,41.1108,41.2716,31656.0
2019-05-28 09:40:00,43.67,43.71,43.67,43.71,26656.0,41.2905,41.3283,41.2905,41.3283,26656.0
2019-05-28 09:50:00,43.69,43.71,43.68,43.68,68528.0,41.3094,41.3283,41.2999,41.2999,68528.0
2019-05-28 10:00:00,43.7,43.71,43.67,43.7,22696.0,41.3188,41.3283,41.2905,41.3188,22696.0
2019-05-28 10:10:00,43.66,43.66,43.59,43.59,4628.0,41.281,41.281,41.2148,41.2148,4628.0
2019-05-28 10:20:00,43.6,43.62,43.6,43.62,9668.0,41.2243,41.2432,41.2243,41.2432,9668.0
2019-05-28 10:30:00,43.54,43.56,43.53,43.56,12212.0,41.1676,41.1865,41.1581,41.1865,12212.0
2019-05-28 10:40:00,43.54,43.55,43.52,43.54,17720.0,41.1676,41.177,41.1486,41.1676,17720.0
2019-05-28 10:50:00,43.53,43.55,43.5,43.55,18472.0,41.1581,41.177,41.1297,41.177,18472.0
2019-05-28 11:00:00,43.56,43.6,43.56,43.6,25064.0,41.1865,41.2243,41.1865,41.2243,25064.0
2019-05-28 11:10:00,43.58,43.62,43.57,43.6,8556.0,41.2054,41.2432,41.1959,41.2243,8556.0
2019-05-28 11:20:00,43.57,43.57,43.52,43.52,69200.0,41.1959,41.1959,41.1486,41.1486,69200.0
2019-05-28 11:30:00,43.52,43.54,43.48,43.53,64396.0,41.1486,41.1676,41.1108,41.1581,64396.0
2019-05-28 11:40:00,43.57,43.58,43.54,43.55,5796.0,41.1959,41.2054,41.1676,41.177,5796.0
2019-05-28 11:50:00,43.54,43.59,43.51,43.59,11388.0,41.1676,41.2148,41.1392,41.2148,11388.0
2019-05-28 12:00:00,43.58,43.62,43.58,43.61,8400.0,41.2054,41.2432,41.2054,41.2337,8400.0
2019-05-28 12:10:00,43.61,43.62,43.6,43.6,3840.0,41.2337,41.2432,41.2243,41.2243,3840.0
2019-05-28 12:20:00,43.6,43.62,43.59,43.62,7168.0,41.2243,41.2432,41.2148,41.2432,7168.0
2019-05-28 12:30:00,43.63,43.64,43.6,43.6,14572.0,41.2526,41.2621,41.2243,41.2243,14572.0
2019-05-28 12:40:00,43.6,43.6,43.57,43.6,8244.0,41.2243,41.2243,41.1959,41.2243,8244.0
2019-05-28 12:50:00,43.58,43.6,43.55,43.56,30004.0,41.2054,41.2243,41.177,41.1865,30004.0
2019-05-28 13:00:00,43.57,43.58,43.54,43.55,94056.0,41.1959,41.2054,41.1676,41.177,94056.0
2019-05-28 13:10:00,43.56,43.56,43.52,43.52,6012.0,41.1865,41.1865,41.1486,41.1486,6012.0
2019-05-28 13:20:00,43.53,43.53,43.52,43.52,4408.0,41.1581,41.1581,41.1486,41.1486,4408.0
2019-05-28 13:30:00,43.51,43.52,43.51,43.52,12792.0,41.1392,41.1486,41.1392,41.1486,12792.0
2019-05-28 13:40:00,43.52,43.55,43.51,43.51,32836.0,41.1486,41.177,41.1392,41.1392,32836.0
2019-05-28 13:50:00,43.51,43.52,43.49,43.5,40128.0,41.1392,41.1486,41.1203,41.1297,40128.0
2019-05-28 14:00:00,43.48,43.49,43.46,43.47,28712.0,41.1108,41.1203,41.0919,41.1014,28712.0
2019-05-28 14:10:00,43.44,43.46,43.43,43.46,19700.0,41.073,41.0919,41.0635,41.0919,19700.0
2019-05-28 14:20:00,43.45,43.45,43.42,43.42,10884.0,41.0825,41.0825,41.0541,41.0541,10884.0
2019-05-28 14:30:00,43.4,43.43,43.38,43.43,37668.0,41.0352,41.0635,41.0163,41.0635,37668.0
2019-05-28 14:40:00,43.41,43.41,43.34,43.36,22108.0,41.0446,41.0446,40.9785,40.9974,22108.0
2019-05-28 14:50:00,43.33,43.34,43.31,43.33,31792.0,40.969,40.9785,40.9501,40.969,31792.0
2019-05-28 15:00:00,43.33,43.33,43.29,43.3,26148.0,40.969,40.969,40.9312,40.9406,26148.0
2019-05-28 15:10:00,43.29,43.32,43.27,43.31,36160.0,40.9312,40.9595,40.9123,40.9501,36160.0
2019-05-28 15:20:00,43.32,43.32,43.29,43.29,35964.0,40.9595,40.9595,40.9312,40.9312,35964.0
2019-05-28 15:30:00,43.26,43.29,43.2,43.21,71224.0,40.9028,40.9312,40.8461,40.8555,71224.0
2019-05-28 15:40:00,43.21,43.21,43.14,43.18,124868.0,40.8555,40.8555,40.7893,40.8272,124868.0
2019-05-28 15:50:00,43.18,43.23,43.13,43.13,104764.0,40.8272,40.8744,40.7799,40.7799,104764.0
2019-05-29 09:30:00,42.93,42.96,42.83,42.83,77128.0,40.5908,40.6192,40.4962,40.4962,77128.0
2019-05-29 09:40:00,42.79,42.89,42.79,42.84,32072.0,40.4584,40.553,40.4584,40.5057,32072.0
2019-05-29 09:50:00,42.8,42.84,42.78,42.84,13436.0,40.4679,40.5057,40.449,40.5057,13436.0
2019-05-29 10:00:00,42.81,42.85,42.8,42.84,61012.0,40.4773,40.5152,40.4679,40.5057,61012.0
2019-05-29 10:10:00,42.85,42.94,42.82,42.94,30936.0,40.5152,40.6002,40.4868,40.6002,30936.0
2019-05-29 10:20:00,42.93,42.94,42.89,42.94,33464.0,40.5908,40.6002,40.553,40.6002,33464.0
2019-05-29 10:30:00,42.94,42.96,42.88,42.89,222916.0,40.6002,40.6192,40.5435,40.553,222916.0
2019-05-29 10:40:00,42.85,42.88,42.83,42.84,24712.0,40.5152,40.5435,40.4962,40.5057,24712.0
2019-05-29 10:50:00,42.84,42.84,42.8,42.8,13808.0,40.5057,40.5057,40.4679,40.4679,13808.0
2019-05-29 11:00:00,42.8,42.9,42.78,42.89,102388.0,40.4679,40.5624,40.449,40.553,102388.0
2019-05-29 11:10:00,42.86,42.86,42.78,42.82,71368.0,40.5246,40.5246,40.449,40.4868,71368.0
2019-05-29 11:20:00,42.77,42.79,42.72,42.73,54328.0,40.4395,40.4584,40.3922,40.4017,54328.0
2019-05-29 11:30:00,42.73,42.76,42.68,42.69,44436.0,40.4017,40.4301,40.3544,40.3639,44436.0
2019-05-29 11:40:00,42.67,42.68,42.61,42.64,70276.0,40.345,40.3544,40.2882,40.3166,70276.0
2019-05-29 11:50:00,42.65,42.65,42.58,42.62,86428.0,40.326,40.326,40.2599,40.2977,86428.0
2019-05-29 12:00:00,42.6,42.69,42.6,42.68,125356.0,40.2788,40.3639,40.2788,40.3544,125356.0
2019-05-29 12:10:00,42.67,42.71,42.65,42.7,51956.0,40.345,40.3828,40.326,40.3733,51956.0
2019-05-29 12:20:00,42.71,42.75,42.67,42.73,50280.0,40.3828,40.4206,40.345,40.4017,50280.0
2019-05-29 12:30:00,42.72,42.74,42.71,42.71,33184.0,40.3922,40.4111,40.3828,40.3828,33184.0
2019-05-29 12:40:00,42.72,42.74,42.71,42.73,14232.0,40.3922,40.4111,40.3828,40.4017,14232.0
2019-05-29 12:50:00,42.72,42.72,42.67,42.67,21612.0,40.3922,40.3922,40.345,40.345,21612.0
2019-05-29 13:00:00,42.67,42.78,42.64,42.78,219896.0,40.345,40.449,40.3166,40.449,219896.0
2019-05-29 13:10:00,42.8,42.85,42.78,42.79,30596.0,40.4679,40.5152,40.449,40.4584,30596.0
2019-05-29 13:20:00,42.76,42.8,42.74,42.77,12480.0,40.4301,40.4679,40.4111,40.4395,12480.0
2019-05-29 13:30:00,42.78,42.82,42.78,42.82,13644.0,40.449,40.4868,40.449,40.4868,13644.0
2019-05-29 13:40:00,42.82,42.85,42.81,42.85,25272.0,40.4868,40.5152,40.4773,40.5152,25272.0
2019-05-29 13:50:00,42.87,42.87,42.81,42.82,20296.0,40.5341,40.5341,40.4773,40.4868,20296.0
2019-05-29 14:00:00,42.82,42.84,42.8,42.81,42236.0,40.4868,40.5057,40.4679,40.4773,42236.0
2019-05-29 14:10:00,42.78,42.79,42.76,42.79,15764.0,40.449,40.4584,40.4301,40.4584,15764.0
2019-05-29 14:20:00,42.78,42.8,42.77,42.79,11396.0,40.449,40.4679,40.4395,40.4584,11396.0
2019-05-29 14:30:00,42.78,42.78,42.67,42.68,43892.0,40.449,40.449,40.345,40.3544,43892.0
2019-05-29 14:40:00,42.68,42.68,42.63,42.66,14084.0,40.3544,40.3544,40.3071,40.3355,14084.0
2019-05-29 14:50:00,42.65,42.68,42.62,42.67,88036.0,40.326,40.3544,40.2977,40.345,88036.0
2019-05-29 15:00:00,42.67,42.67,42.59,42.64,65796.0,40.345,40.345,40.2693,40.3166,65796.0
2019-05-29 15:10:00,42.63,42.67,42.61,42.63,27792.0,40.3071,40.345,40.2882,40.3071,27792.0
2019-05-29 15:20:00,42.63,42.71,42.63,42.71,20396.0,40.3071,40.3828,40.3071,40.3828,20396.0
2019-05-29 15:30:00,42.7,42.83,42.68,42.82,53580.0,40.3733,40.4962,40.3544,40.4868,53580.0
2019-05-29 15:40:00,42.83,42.87,42.79,42.8,32660.0,40.4962,40.5341,40.4584,40.4679,32660.0
2019-05-29 15:50:00,42.79,42.85,42.72,42.79,210096.0,40.4584,40.5152,40.3922,40.4584,210096.0
2019-05-30 09:30:00,42.91,42.99,42.91,42.98,57608.0,40.5719,40.6475,40.5719,40.6381,57608.0
2019-05-30 09:40:00,42.95,43.02,42.94,43.02,10016.0,40.6097,40.6759,40.6002,40.6759,10016.0
2019-05-30 09:50:00,43.02,43.04,42.98,42.98,51796.0,40.6759,40.6948,40.6381,40.6381,51796.0
2019-05-30 10:00:00,42.99,43.02,42.95,42.95,11472.0,40.6475,40.6759,40.6097,40.6097,11472.0
2019-05-30 10:10:00,42.97,43.01,42.97,43.01,10292.0,40.6286,40.6664,40.6286,40.6664,10292.0
2019-05-30 10:20:00,43.02,43.02,43.0,43.01,1368.0,40.6759,40.6759,40.657,40.6664,1368.0
2019-05-30 10:30:00,43.03,43.07,43.02,43.03,20612.0,40.6853,40.7232,40.6759,40.6853,20612.0
2019-05-30 10:40:00,43.0,43.02,43.0,43.01,5432.0,40.657,40.6759,40.657,40.6664,5432.0
2019-05-30 10:50:00,42.96,42.96,42.93,42.96,19500.0,40.6192,40.6192,40.5908,40.6192,19500.0
2019-05-30 11:00:00,42.94,42.95,42.89,42.94,25116.0,40.6002,40.6097,40.553,40.6002,25116.0
2019-05-30 11:10:00,42.95,42.99,42.95,42.98,2920.0,40.6097,40.6475,40.6097,40.6381,2920.0
2019-05-30 11:20:00,42.97,42.97,42.93,42.94,10200.0,40.6286,40.6286,40.5908,40.6002,10200.0
2019-05-30 11:30:00,42.96,42.97,42.89,42.93,11764.0,40.6192,40.6286,40.553,40.5908,11764.0
2019-05-30 11:40:00,42.94,42.95,42.89,42.91,40952.0,40.6002,40.6097,40.553,40.5719,40952.0
2019-05-30 11:50:00,42.92,42.92,42.86,42.9,22016.0,40.5813,40.5813,40.5246,40.5624,22016.0
2019-05-30 12:00:00,42.92,42.92,42.88,42.89,26788.0,40.5813,40.5813,40.5435,40.553,26788.0
2019-05-30 12:10:00,42.89,42.93,42.88,42.9,49920.0,40.553,40.5908,40.5435,40.5624,49920.0
2019-05-30 12:20:00,42.9,42.95,42.9,42.93,65820.0,40.5624,40.6097,40.5624,40.5908,65820.0
2019-05-30 12:30:00,42.92,42.98,42.91,42.97,60540.0,40.5813,40.6381,40.5719,40.6286,60540.0
2019-05-30 12:40:00,43.0,43.01,42.99,43.01,23528.0,40.657,40.6664,40.6475,40.6664,23528.0
2019-05-30 12:50:00,43.02,43.02,42.99,42.99,8536.0,40.6759,40.6759,40.6475,40.6475,8536.0
2019-05-30 13:00:00,43.0,43.0,42.98,42.99,4052.0,40.657,40.657,40.6381,40.6475,4052.0
2019-05-30 13:10:00,42.99,42.99,42.96,42.96,10372.0,40.6475,40.6475,40.6192,40.6192,10372.0
2019-05-30 13:20:00,42.97,42.97,42.93,42.93,6256.0,40.6286,40.6286,40.5908,40.5908,6256.0
2019-05-30 13:30:00,42.94,42.94,42.9,42.9,4976.0,40.6002,40.6002,40.5624,40.5624,4976.0
2019-05-30 13:40:00,42.89,42.9,42.88,42.9,24288.0,40.553,40.5624,40.5435,40.5624,24288.0
2019-05-30 13:50:00,42.9,42.93,42.89,42.92,14708.0,40.5624,40.5908,40.553,40.5813,14708.0
2019-05-30 14:00:00,42.94,42.95,42.91,42.92,7880.0,40.6002,40.6097,40.5719,40.5813,7880.0
2019-05-30 14:10:00,42.92,42.93,42.89,42.9,27080.0,40.5813,40.5908,40.553,40.5624,27080.0
2019-05-30 14:20:00,42.91,42.92,42.87,42.88,50448.0,40.5719,40.5813,40.5341,40.5435,50448.0
2019-05-30 14:30:00,42.85,42.86,42.8,42.8,7040.0,40.5152,40.5246,40.4679,40.4679,7040.0
2019-05-30 14:40:00,42.81,42.87,42.81,42.86,94156.0,40.4773,40.5341,40.4773,40.5246,94156.0
2019-05-30 14:50:00,42.87,42.94,42.85,42.93,72524.0,40.5341,40.6002,40.5152,40.5908,72524.0
2019-05-30 15:00:00,42.91,42.93,42.84,42.84,74532.0,40.5719,40.5908,40.5057,40.5057,74532.0
2019-05-30 15:10:00,42.86,42.93,42.86,42.91,40424.0,40.5246,40.5908,40.5246,40.5719,40424.0
2019-05-30 15:20:00,42.9,42.97,42.9,42.96,46964.0,40.5624,40.6286,40.5624,40.6192,46964.0
2019-05-30 15:30:00,42.94,43.03,42.92,43.01,57228.0,40.6002,40.6853,40.5813,40.6664,57228.0
2019-05-30 15:40:00,43.0,43.02,42.98,43.01,74352.0,40.657,40.6759,40.6381,40.6664,74352.0
2019-05-30 15:50:00,43.01,43.01,42.96,42.99,168784.0,40.6664,40.6664,40.6192,40.6475,168784.0
2019-05-31 09:30:00,42.56,42.59,42.46,42.51,178748.0,40.241,40.2693,40.1464,40.1937,178748.0
2019-05-31 09:40:00,42.48,42.49,42.43,42.44,108872.0,40.1653,40.1748,40.118,40.1275,108872.0
2019-05-31 09:50:00,42.43,42.5,42.4,42.5,158116.0,40.118,40.1842,40.0897,40.1842,158116.0
2019-05-31 10:00:00,42.49,42.51,42.47,42.49,23976.0,40.1748,40.1937,40.1559,40.1748,23976.0
2019-05-31 10:10:00,42.45,42.49,42.44,42.48,22688.0,40.1369,40.1748,40.1275,40.1653,22688.0
2019-05-31 10:20:00,42.48,42.52,42.48,42.51,23120.0,40.1653,40.2031,40.1653,40.1937,23120.0
2019-05-31 10:30:00,42.52,42.56,42.52,42.55,22392.0,40.2031,40.241,40.2031,40.2315,22392.0
2019-05-31 10:40:00,42.52,42.55,42.5,42.54,11844.0,40.2031,40.2315,40.1842,40.222,11844.0
2019-05-31 10:50:00,42.61,42.61,42.57,42.59,4568.0,40.2882,40.2882,40.2504,40.2693,4568.0
2019-05-31 11:00:00,42.59,42.63,42.58,42.63,20384.0,40.2693,40.3071,40.2599,40.3071,20384.0
2019-05-31 11:10:00,42.62,42.66,42.62,42.65,15212.0,40.2977,40.3355,40.2977,40.326,15212.0
2019-05-31 11:20:00,42.69,42.71,42.67,42.71,15440.0,40.3639,40.3828,40.345,40.3828,15440.0
2019-05-31 11:30:00,42.7,42.71,42.63,42.65,110192.0,40.3733,40.3828,40.3071,40.326,110192.0
2019-05-31 11:40:00,42.64,42.69,42.64,42.69,11456.0,40.3166,40.3639,40.3166,40.3639,11456.0
2019-05-31 11:50:00,42.69,42.69,42.62,42.65,30148.0,40.3639,40.3639,40.2977,40.326,30148.0
2019-05-31 12:00:00,42.64,42.65,42.6,42.61,25200.0,40.3166,40.326,40.2788,40.2882,25200.0
2019-05-31 12:10:00,42.6,42.6,42.58,42.6,14720.0,40.2788,40.2788,40.2599,40.2788,14720.0
2019-05-31 12:20:00,42.58,42.58,42.54,42.56,12024.0,40.2599,40.2599,40.222,40.241,12024.0
2019-05-31 12:30:00,42.53,42.58,42.52,42.55,35600.0,40.2126,40.2599,40.2031,40.2315,35600.0
2019-05-31 12:40:00,42.54,42.56,42.52,42.55,54284.0,40.222,40.241,40.2031,40.2315,54284.0
2019-05-31 12:50:00,42.57,42.57,42.5,42.53,18936.0,40.2504,40.2504,40.1842,40.2126,18936.0
2019-05-31 13:00:00,42.53,42.55,42.51,42.55,27436.0,40.2126,40.2315,40.1937,40.2315,27436.0
2019-05-31 13:10:00,42.55,42.59,42.55,42.58,25384.0,40.2315,40.2693,40.2315,40.2599,25384.0
2019-05-31 13:20:00,42.58,42.59,42.57,42.57,13216.0,40.2599,40.2693,40.2504,40.2504,13216.0
2019-05-31 13:30:00,42.59,42.62,42.59,42.6,12732.0,40.2693,40.2977,40.2693,40.2788,12732.0
2019-05-31 13:40:00,42.6,42.62,42.6,42.62,25508.0,40.2788,40.2977,40.2788,40.2977,25508.0
2019-05-31 13:50:00,42.61,42.61,42.57,42.61,15496.0,40.2882,40.2882,40.2504,40.2882,15496.0
2019-05-31 14:00:00,42.61,42.61,42.53,42.54,19724.0,40.2882,40.2882,40.2126,40.222,19724.0
2019-05-31 14:10:00,42.54,42.54,42.48,42.49,36100.0,40.222,40.222,40.1653,40.1748,36100.0
2019-05-31 14:20:00,42.48,42.51,42.47,42.47,23352.0,40.1653,40.1937,40.1559,40.1559,23352.0
2019-05-31 14:30:00,42.47,42.47,42.44,42.44,22976.0,40.1559,40.1559,40.1275,40.1275,22976.0
2019-05-31 14:40:00,42.45,42.55,42.45,42.52,100128.0,40.1369,40.2315,40.1369,40.2031,100128.0
2019-05-31 14:50:00,42.53,42.56,42.53,42.53,14752.0,40.2126,40.241,40.2126,40.2126,14752.0
2019-05-31 15:00:00,42.52,42.52,42.49,42.51,67484.0,40.2031,40.2031,40.1748,40.1937,67484.0
2019-05-31 15:10:00,42.52,42.54,42.49,42.49,81000.0,40.2031,40.222,40.1748,40.1748,81000.0
2019-05-31 15:20:00,42.49,42.51,42.44,42.49,74960.0,40.1748,40.1937,40.1275,40.1748,74960.0
2019-05-31 15:30:00,42.48,42.5,42.41,42.43,95240.0,40.1653,40.1842,40.0991,40.118,95240.0
2019-05-31 15:40:00,42.44,42.49,42.42,42.47,38396.0,40.1275,40.1748,40.1086,40.1559,38396.0
2019-05-31 15:50:00,42.49,42.49,42.43,42.43,174612.0,40.1748,40.1748,40.118,40.118,174612.0
2019-06-03 09:30:00,42.36,42.47,42.36,42.44,114708.0,40.0519,40.1559,40.0519,40.1275,114708.0
2019-06-03 09:40:00,42.4,42.43,42.12,42.17,83696.0,40.0897,40.118,39.8249,39.8722,83696.0
2019-06-03 09:50:00,42.17,42.19,42.07,42.09,83908.0,39.8722,39.8911,39.7777,39.7966,83908.0
2019-06-03 10:00:00,42.07,42.13,41.97,42.11,119116.0,39.7777,39.8344,39.6831,39.8155,119116.0
2019-06-03 10:10:00,42.15,42.2,42.1,42.2,26064.0,39.8533,39.9006,39.806,39.9006,26064.0
2019-06-03 10:20:00,42.2,42.32,42.18,42.29,26084.0,39.9006,40.014,39.8817,39.9857,26084.0
2019-06-03 10:30:00,42.31,42.35,42.29,42.32,28896.0,40.0046,40.0424,39.9857,40.014,28896.0
2019-06-03 10:40:00,42.33,42.35,42.29,42.3,12472.0,40.0235,40.0424,39.9857,39.9951,12472.0
2019-06-03 10:50:00,42.3,42.34,42.28,42.34,18448.0,39.9951,40.0329,39.9762,40.0329,18448.0
2019-06-03 11:00:00,42.34,42.35,42.28,42.3,22968.0,40.0329,40.0424,39.9762,39.9951,22968.0
2019-06-03 11:10:00,42.3,42.3,42.25,42.27,66860.0,39.9951,39.9951,39.9478,39.9668,66860.0
2019-06-03 11:20:00,42.26,42.31,42.26,42.3,32212.0,39.9573,40.0046,39.9573,39.9951,32212.0
2019-06-03 11:30:00,42.28,42.32,42.26,42.28,8940.0,39.9762,40.014,39.9573,39.9762,8940.0
2019-06-03 11:40:00,42.27,42.3,42.22,42.22,42400.0,39.9668,39.9951,39.9195,39.9195,42400.0
2019-06-03 11:50:00,42.23,42.23,42.16,42.17,30728.0,39.9289,39.9289,39.8627,39.8722,30728.0
2019-06-03 12:00:00,42.18,42.18,42.05,42.05,18720.0,39.8817,39.8817,39.7587,39.7587,18720.0
2019-06-03 12:10:00,42.06,42.06,42.02,42.02,41784.0,39.7682,39.7682,39.7304,39.7304,41784.0
2019-06-03 12:20:00,42.03,42.03,41.91,41.92,39980.0,39.7398,39.7398,39.6264,39.6358,39980.0
2019-06-03 12:30:00,41.93,41.98,41.89,41.98,31508.0,39.6453,39.6926,39.6075,39.6926,31508.0
2019-06-03 12:40:00,41.96,41.99,41.94,41.99,32800.0,39.6736,39.702,39.6547,39.702,32800.0
2019-06-03 12:50:00,42.0,42.0,41.94,41.94,8216.0,39.7115,39.7115,39.6547,39.6547,8216.0
2019-06-03 13:00:00,41.94,41.98,41.88,41.98,46728.0,39.6547,39.6926,39.598,39.6926,46728.0
2019-06-03 13:10:00,41.97,42.02,41.96,41.98,27024.0,39.6831,39.7304,39.6736,39.6926,27024.0
2019-06-03 13:20:00,41.99,42.17,41.96,42.07,199236.0,39.702,39.8722,39.6736,39.7777,199236.0
2019-06-03 13:30:00,42.04,42.05,41.89,41.9,48272.0,39.7493,39.7587,39.6075,39.6169,48272.0
2019-06-03 13:40:00,41.9,42.01,41.9,41.94,26696.0,39.6169,39.7209,39.6169,39.6547,26696.0
2019-06-03 13:50:00,41.93,42.06,41.93,42.04,35964.0,39.6453,39.7682,39.6453,39.7493,35964.0
2019-06-03 14:00:00,42.01,42.1,42.01,42.08,24768.0,39.7209,39.806,39.7209,39.7871,24768.0
2019-06-03 14:10:00,42.11,42.11,42.01,42.02,41520.0,39.8155,39.8155,39.7209,39.7304,41520.0
2019-06-03 14:20:00,42.04,42.08,42.02,42.03,23504.0,39.7493,39.7871,39.7304,39.7398,23504.0
2019-06-03 14:30:00,42.04,42.07,41.93,41.95,49772.0,39.7493,39.7777,39.6453,39.6642,49772.0
2019-06-03 14:40:00,41.96,41.97,41.92,41.94,27556.0,39.6736,39.6831,39.6358,39.6547,27556.0
2019-06-03 14:50:00,41.91,41.92,41.85,41.88,56848.0,39.6264,39.6358,39.5696,39.598,56848.0
2019-06-03 15:00:00,41.88,41.88,41.8,41.81,43828.0,39.598,39.598,39.5224,39.5318,43828.0
2019-06-03 15:10:00,41.8,41.88,41.74,41.85,61700.0,39.5224,39.598,39.4656,39.5696,61700.0
2019-06-03 15:20:00,41.85,41.93,41.78,41.8,62364.0,39.5696,39.6453,39.5035,39.5224,62364.0
2019-06-03 15:30:00,41.79,41.81,41.73,41.75,159536.0,39.5129,39.5318,39.4562,39.4751,159536.0
2019-06-03 15:40:00,41.77,41.86,41.77,41.83,114656.0,39.494,39.5791,39.494,39.5507,114656.0
2019-06-03 15:50:00,41.84,41.99,41.82,41.96,288060.0,39.5602,39.702,39.5413,39.6736,288060.0
2019-06-04 09:30:00,42.33,42.35,42.25,42.26,96268.0,40.0235,40.0424,39.9478,39.9573,96268.0
2019-06-04 09:40:00,42.27,42.3,42.22,42.22,27840.0,39.9668,39.9951,39.9195,39.9195,27840.0
2019-06-04 09:50:00,42.24,42.31,42.21,42.24,64264.0,39.9384,40.0046,39.91,39.9384,64264.0
2019-06-04 10:00:00,42.24,42.27,42.22,42.23,34684.0,39.9384,39.9668,39.9195,39.9289,34684.0
2019-06-04 10:10:00,42.25,42.35,42.25,42.35,91300.0,39.9478,40.0424,39.9478,40.0424,91300.0
2019-06-04 10:20:00,42.34,42.46,42.34,42.45,53464.0,40.0329,40.1464,40.0329,40.1369,53464.0
2019-06-04 10:30:00,42.43,42.46,42.38,42.38,22052.0,40.118,40.1464,40.0708,40.0708,22052.0
2019-06-04 10:40:00,42.37,42.39,42.32,42.35,47596.0,40.0613,40.0802,40.014,40.0424,47596.0
2019-06-04 10:50:00,42.35,42.39,42.34,42.37,49456.0,40.0424,40.0802,40.0329,40.0613,49456.0
2019-06-04 11:00:00,42.38,42.48,42.37,42.47,28916.0,40.0708,40.1653,40.0613,40.1559,28916.0
2019-06-04 11:10:00,42.48,42.51,42.48,42.51,19484.0,40.1653,40.1937,40.1653,40.1937,19484.0
2019-06-04 11:20:00,42.52,42.58,42.5,42.56,57068.0,40.2031,40.2599,40.1842,40.241,57068.0
2019-06-04 11:30:00,42.56,42.58,42.54,42.54,41500.0,40.241,40.2599,40.222,40.222,41500.0
2019-06-04 11:40:00,42.55,42.61,42.55,42.61,43528.0,40.2315,40.2882,40.2315,40.2882,43528.0
2019-06-04 11:50:00,42.61,42.63,42.6,42.6,34936.0,40.2882,40.3071,40.2788,40.2788,34936.0
2019-06-04 12:00:00,42.61,42.61,42.56,42.56,22404.0,40.2882,40.2882,40.241,40.241,22404.0
2019-06-04 12:10:00,42.56,42.56,42.53,42.55,16272.0,40.241,40.241,40.2126,40.2315,16272.0
2019-06-04 12:20:00,42.56,42.57,42.55,42.57,16436.0,40.241,40.2504,40.2315,40.2504,16436.0
2019-06-04 12:30:00,42.57,42.58,42.53,42.55,19008.0,40.2504,40.2599,40.2126,40.2315,19008.0
2019-06-04 12:40:00,42.55,42.62,42.55,42.62,29132.0,40.2315,40.2977,40.2315,40.2977,29132.0
2019-06-04 12:50:00,42.64,42.67,42.63,42.66,97852.0,40.3166,40.345,40.3071,40.3355,97852.0
2019-06-04 13:00:00,42.66,42.68,42.65,42.67,83860.0,40.3355,40.3544,40.326,40.345,83860.0
2019-06-04 13:10:00,42.69,42.69,42.62,42.63,33960.0,40.3639,40.3639,40.2977,40.3071,33960.0
2019-06-04 13:20:00,42.63,42.69,42.62,42.69,51096.0,40.3071,40.3639,40.2977,40.3639,51096.0
2019-06-04 13:30:00,42.69,42.72,42.66,42.67,13132.0,40.3639,40.3922,40.3355,40.345,13132.0
2019-06-04 13:40:00,42.67,42.69,42.67,42.69,16104.0,40.345,40.3639,40.345,40.3639,16104.0
2019-06-04 13:50:00,42.69,42.71,42.66,42.71,40112.0,40.3639,40.3828,40.3355,40.3828,40112.0
2019-06-04 14:00:00,42.71,42.72,42.66,42.67,24056.0,40.3828,40.3922,40.3355,40.345,24056.0
2019-06-04 14:10:00,42.67,42.68,42.64,42.65,14276.0,40.345,40.3544,40.3166,40.326,14276.0
2019-06-04 14:20:00,42.65,42.68,42.63,42.67,42364.0,40.326,40.3544,40.3071,40.345,42364.0
2019-06-04 14:30:00,42.67,42.67,42.63,42.65,12968.0,40.345,40.345,40.3071,40.326,12968.0
2019-06-04 14:40:00,42.65,42.68,42.65,42.67,28912.0,40.326,40.3544,40.326,40.345,28912.0
2019-06-04 14:50:00,42.68,42.68,42.63,42.64,17968.0,40.3544,40.3544,40.3071,40.3166,17968.0
2019-06-04 15:00:00,42.63,42.68,42.63,42.68,32148.0,40.3071,40.3544,40.3071,40.3544,32148.0
2019-06-04 15:10:00,42.69,42.7,42.68,42.68,52032.0,40.3639,40.3733,40.3544,40.3544,52032.0
2019-06-04 15:20:00,42.7,42.71,42.67,42.71,33468.0,40.3733,40.3828,40.345,40.3828,33468.0
2019-06-04 15:30:00,42.7,42.7,42.68,42.69,49276.0,40.3733,40.3733,40.3544,40.3639,49276.0
2019-06-04 15:40:00,42.69,42.72,42.67,42.72,31400.0,40.3639,40.3922,40.345,40.3922,31400.0
2019-06-04 15:50:00,42.72,42.83,42.72,42.81,272904.0,40.3922,40.4962,40.3922,40.4773,272904.0
2019-06-05 09:30:00,43.09,43.15,43.04,43.14,80108.0,40.7421,40.7988,40.6948,40.7893,80108.0
2019-06-05 09:40:00,43.08,43.08,43.01,43.05,45904.0,40.7326,40.7326,40.6664,40.7043,45904.0
2019-06-05 09:50:00,43.05,43.05,42.97,43.04,46816.0,40.7043,40.7043,40.6286,40.6948,46816.0
2019-06-05 10:00:00,43.1,43.1,42.98,43.0,76192.0,40.7515,40.7515,40.6381,40.657,76192.0
2019-06-05 10:10:00,43.0,43.05,42.96,42.97,9380.0,40.657,40.7043,40.6192,40.6286,9380.0
2019-06-05 10:20:00,42.99,43.02,42.95,42.96,20168.0,40.6475,40.6759,40.6097,40.6192,20168.0
2019-06-05 10:30:00,42.95,42.97,42.9,42.97,206784.0,40.6097,40.6286,40.5624,40.6286,206784.0
2019-06-05 10:40:00,42.96,42.99,42.9,42.9,21324.0,40.6192,40.6475,40.5624,40.5624,21324.0
2019-06-05 10:50:00,42.91,42.91,42.88,42.88,800.0,40.5719,40.5719,40.5435,40.5435,800.0
2019-06-05 11:00:00,42.93,42.99,42.91,42.93,18812.0,40.5908,40.6475,40.5719,40.5908,18812.0
2019-06-05 11:10:00,42.95,42.98,42.95,42.96,37612.0,40.6097,40.6381,40.6097,40.6192,37612.0
2019-06-05 11:20:00,42.97,43.09,42.97,43.09,86492.0,40.6286,40.7421,40.6286,40.7421,86492.0
2019-06-05 11:30:00,43.09,43.1,43.07,43.08,8456.0,40.7421,40.7515,40.7232,40.7326,8456.0
2019-06-05 11:40:00,43.07,43.08,43.05,43.06,23676.0,40.7232,40.7326,40.7043,40.7137,23676.0
2019-06-05 11:50:00,43.05,43.09,43.04,43.09,14084.0,40.7043,40.7421,40.6948,40.7421,14084.0
2019-06-05 12:00:00,43.12,43.12,43.07,43.1,20476.0,40.7704,40.7704,40.7232,40.7515,20476.0
2019-06-05 12:10:00,43.09,43.09,43.02,43.05,75476.0,40.7421,40.7421,40.6759,40.7043,75476.0
2019-06-05 12:20:00,43.07,43.1,43.06,43.09,58136.0,40.7232,40.7515,40.7137,40.7421,58136.0
2019-06-05 12:30:00,43.08,43.1,43.03,43.07,121976.0,40.7326,40.7515,40.6853,40.7232,121976.0
2019-06-05 12:40:00,43.07,43.09,43.06,43.09,16408.0,40.7232,40.7421,40.7137,40.7421,16408.0
2019-06-05 12:50:00,43.11,43.14,43.1,43.1,23972.0,40.761,40.7893,40.7515,40.7515,23972.0
2019-06-05 13:00:00,43.13,43.18,43.13,43.17,36028.0,40.7799,40.8272,40.7799,40.8177,36028.0
2019-06-05 13:10:00,43.17,43.19,43.17,43.18,37748.0,40.8177,40.8366,40.8177,40.8272,37748.0
2019-06-05 13:20:00,43.18,43.19,43.15,43.16,25056.0,40.8272,40.8366,40.7988,40.8083,25056.0
2019-06-05 13:30:00,43.17,43.2,43.15,43.2,34464.0,40.8177,40.8461,40.7988,40.8461,34464.0
2019-06-05 13:40:00,43.17,43.2,43.17,43.19,35428.0,40.8177,40.8461,40.8177,40.8366,35428.0
2019-06-05 13:50:00,43.17,43.19,43.14,43.16,75548.0,40.8177,40.8366,40.7893,40.8083,75548.0
2019-06-05 14:00:00,43.17,43.21,43.16,43.21,14568.0,40.8177,40.8555,40.8083,40.8555,14568.0
2019-06-05 14:10:00,43.21,43.22,43.18,43.18,13112.0,40.8555,40.865,40.8272,40.8272,13112.0
2019-06-05 14:20:00,43.19,43.2,43.17,43.19,15760.0,40.8366,40.8461,40.8177,40.8366,15760.0
2019-06-05 14:30:00,43.2,43.21,43.19,43.2,13424.0,40.8461,40.8555,40.8366,40.8461,13424.0
2019-06-05 14:40:00,43.2,43.2,43.18,43.19,64328.0,40.8461,40.8461,40.8272,40.8366,64328.0
2019-06-05 14:50:00,43.16,43.16,43.13,43.15,39668.0,40.8083,40.8083,40.7799,40.7988,39668.0
2019-06-05 15:00:00,43.15,43.18,43.14,43.15,60276.0,40.7988,40.8272,40.7893,40.7988,60276.0
2019-06-05 15:10:00,43.16,43.19,43.15,43.19,47080.0,40.8083,40.8366,40.7988,40.8366,47080.0
2019-06-05 15:20:00,43.19,43.21,43.18,43.19,39136.0,40.8366,40.8555,40.8272,40.8366,39136.0
2019-06-05 15:30:00,43.19,43.19,43.09,43.14,69596.0,40.8366,40.8366,40.7421,40.7893,69596.0
2019-06-05 15:40:00,43.13,43.2,43.13,43.19,74248.0,40.7799,40.8461,40.7799,40.8366,74248.0
2019-06-05 15:50:00,43.19,43.27,43.19,43.25,168584.0,40.8366,40.9123,40.8366,40.8934,168584.0
2019-06-06 09:30:00,43.34,43.36,43.24,43.31,82012.0,40.9785,40.9974,40.8839,40.9501,82012.0
2019-06-06 09:40:00,43.31,43.37,43.25,43.29,99336.0,40.9501,41.0068,40.8934,40.9312,99336.0
2019-06-06 09:50:00,43.31,43.31,43.26,43.27,17516.0,40.9501,40.9501,40.9028,40.9123,17516.0
2019-06-06 10:00:00,43.27,43.32,43.26,43.31,13064.0,40.9123,40.9595,40.9028,40.9501,13064.0
2019-06-06 10:10:00,43.3,43.31,43.27,43.31,6924.0,40.9406,40.9501,40.9123,40.9501,6924.0
2019-06-06 10:20:00,43.29,43.29,43.25,43.25,3104.0,40.9312,40.9312,40.8934,40.8934,3104.0
2019-06-06 10:30:00,43.25,43.31,43.24,43.31,11640.0,40.8934,40.9501,40.8839,40.9501,11640.0
2019-06-06 10:40:00,43.33,43.35,43.29,43.34,11808.0,40.969,40.9879,40.9312,40.9785,11808.0
2019-06-06 10:50:00,43.36,43.36,43.33,43.33,6676.0,40.9974,40.9974,40.969,40.969,6676.0
2019-06-06 11:00:00,43.33,43.38,43.31,43.38,16276.0,40.969,41.0163,40.9501,41.0163,16276.0
2019-06-06 11:10:00,43.36,43.38,43.35,43.37,21320.0,40.9974,41.0163,40.9879,41.0068,21320.0
2019-06-06 11:20:00,43.39,43.43,43.37,43.43,14028.0,41.0257,41.0635,41.0068,41.0635,14028.0
2019-06-06 11:30:00,43.43,43.45,43.43,43.43,4800.0,41.0635,41.0825,41.0635,41.0635,4800.0
2019-06-06 11:40:00,43.42,43.44,43.32,43.32,22116.0,41.0541,41.073,40.9595,40.9595,22116.0
2019-06-06 11:50:00,43.34,43.35,43.33,43.33,12848.0,40.9785,40.9879,40.969,40.969,12848.0
2019-06-06 12:00:00,43.34,43.37,43.34,43.37,31276.0,40.9785,41.0068,40.9785,41.0068,31276.0
2019-06-06 12:10:00,43.35,43.37,43.34,43.36,6608.0,40.9879,41.0068,40.9785,40.9974,6608.0
2019-06-06 12:20:00,43.37,43.37,43.36,43.36,26468.0,41.0068,41.0068,40.9974,40.9974,26468.0
2019-06-06 12:30:00,43.36,43.38,43.35,43.36,95976.0,40.9974,41.0163,40.9879,40.9974,95976.0
2019-06-06 12:40:00,43.35,43.42,43.35,43.42,12792.0,40.9879,41.0541,40.9879,41.0541,12792.0
2019-06-06 12:50:00,43.4,43.41,43.38,43.39,18304.0,41.0352,41.0446,41.0163,41.0257,18304.0
2019-06-06 13:00:00,43.39,43.41,43.37,43.38,29452.0,41.0257,41.0446,41.0068,41.0163,29452.0
2019-06-06 13:10:00,43.37,43.4,43.37,43.38,10652.0,41.0068,41.0352,41.0068,41.0163,10652.0
2019-06-06 13:20:00,43.38,43.39,43.35,43.38,19324.0,41.0163,41.0257,40.9879,41.0163,19324.0
2019-06-06 13:30:00,43.4,43.4,43.38,43.38,21608.0,41.0352,41.0352,41.0163,41.0163,21608.0
2019-06-06 13:40:00,43.4,43.41,43.39,43.4,126156.0,41.0352,41.0446,41.0257,41.0352,126156.0
2019-06-06 13:50:00,43.4,43.42,43.4,43.41,27988.0,41.0352,41.0541,41.0352,41.0446,27988.0
2019-06-06 14:00:00,43.41,43.41,43.38,43.41,83548.0,41.0446,41.0446,41.0163,41.0446,83548.0
2019-06-06 14:10:00,43.41,43.43,43.41,43.43,22944.0,41.0446,41.0635,41.0446,41.0635,22944.0
2019-06-06 14:20:00,43.43,43.44,43.4,43.41,17272.0,41.0635,41.073,41.0352,41.0446,17272.0
2019-06-06 14:30:00,43.4,43.53,43.4,43.48,192072.0,41.0352,41.1581,41.0352,41.1108,192072.0
2019-06-06 14:40:00,43.48,43.54,43.46,43.49,37184.0,41.1108,41.1676,41.0919,41.1203,37184.0
2019-06-06 14:50:00,43.49,43.49,43.47,43.48,95740.0,41.1203,41.1203,41.1014,41.1108,95740.0
2019-06-06 15:00:00,43.49,43.51,43.47,43.51,55156.0,41.1203,41.1392,41.1014,41.1392,55156.0
2019-06-06 15:10:00,43.51,43.58,43.51,43.58,19320.0,41.1392,41.2054,41.1392,41.2054,19320.0
2019-06-06 15:20:00,43.57,43.62,43.57,43.61,49000.0,41.1959,41.2432,41.1959,41.2337,49000.0
2019-06-06 15:30:00,43.6,43.69,43.6,43.66,98332.0,41.2243,41.3094,41.2243,41.281,98332.0
2019-06-06 15:40:00,43.66,43.66,43.59,43.61,30580.0,41.281,41.281,41.2148,41.2337,30580.0
2019-06-06 15:50:00,43.62,43.64,43.53,43.57,167788.0,41.2432,41.2621,41.1581,41.1959,167788.0
2019-06-07 09:30:00,43.75,43.97,43.75,43.97,67088.0,41.3661,41.5741,41.3661,41.5741,67088.0
2019-06-07 09:40:00,43.96,43.99,43.94,43.99,26660.0,41.5647,41.593,41.5458,41.593,26660.0
2019-06-07 09:50:00,43.98,44.0,43.97,43.99,21748.0,41.5836,41.6025,41.5741,41.593,21748.0
2019-06-07 10:00:00,44.03,44.07,44.03,44.04,31872.0,41.6309,41.6687,41.6309,41.6403,31872.0
2019-06-07 10:10:00,44.05,44.06,44.01,44.06,6172.0,41.6498,41.6592,41.6119,41.6592,6172.0
2019-06-07 10:20:00,44.04,44.1,44.04,44.1,24812.0,41.6403,41.697,41.6403,41.697,24812.0
2019-06-07 10:30:00,44.11,44.18,44.11,44.18,21336.0,41.7065,41.7727,41.7065,41.7727,21336.0
2019-06-07 10:40:00,44.19,44.26,44.19,44.23,14992.0,41.7821,41.8483,41.7821,41.82,14992.0
2019-06-07 10:50:00,44.24,44.29,44.23,44.28,20336.0,41.8294,41.8767,41.82,41.8672,20336.0
2019-06-07 11:00:00,44.29,44.32,44.24,44.24,35524.0,41.8767,41.9051,41.8294,41.8294,35524.0
2019-06-07 11:10:00,44.23,44.24,44.18,44.23,75620.0,41.82,41.8294,41.7727,41.82,75620.0
2019-06-07 11:20:00,44.23,44.25,44.18,44.18,18484.0,41.82,41.8389,41.7727,41.7727,18484.0
2019-06-07 11:30:00,44.18,44.2,44.15,44.16,70004.0,41.7727,41.7916,41.7443,41.7538,70004.0
2019-06-07 11:40:00,44.17,44.21,44.17,44.2,27016.0,41.7632,41.801,41.7632,41.7916,27016.0
2019-06-07 11:50:00,44.21,44.21,44.17,44.18,16460.0,41.801,41.801,41.7632,41.7727,16460.0
2019-06-07 12:00:00,44.18,44.18,44.15,44.17,10732.0,41.7727,41.7727,41.7443,41.7632,10732.0
2019-06-07 12:10:00,44.16,44.19,44.16,44.18,6844.0,41.7538,41.7821,41.7538,41.7727,6844.0
2019-06-07 12:20:00,44.2,44.22,44.19,44.22,7028.0,41.7916,41.8105,41.7821,41.8105,7028.0
2019-06-07 12:30:00,44.23,44.24,44.2,44.2,29132.0,41.82,41.8294,41.7916,41.7916,29132.0
2019-06-07 12:40:00,44.2,44.23,44.2,44.22,10756.0,41.7916,41.82,41.7916,41.8105,10756.0
2019-06-07 12:50:00,44.23,44.25,44.22,44.25,28608.0,41.82,41.8389,41.8105,41.8389,28608.0
2019-06-07 13:00:00,44.27,44.28,44.27,44.27,2660.0,41.8578,41.8672,41.8578,41.8578,2660.0
2019-06-07 13:10:00,44.25,44.26,44.22,44.26,14172.0,41.8389,41.8483,41.8105,41.8483,14172.0
2019-06-07 13:20:00,44.25,44.26,44.2,44.21,16264.0,41.8389,41.8483,41.7916,41.801,16264.0
2019-06-07 13:30:00,44.22,44.24,44.22,44.24,4552.0,41.8105,41.8294,41.8105,41.8294,4552.0
2019-06-07 13:40:00,44.25,44.25,44.22,44.22,29476.0,41.8389,41.8389,41.8105,41.8105,29476.0
2019-06-07 13:50:00,44.21,44.23,44.21,44.23,34576.0,41.801,41.82,41.801,41.82,34576.0
2019-06-07 14:00:00,44.23,44.23,44.19,44.2,19588.0,41.82,41.82,41.7821,41.7916,19588.0
2019-06-07 14:10:00,44.21,44.24,44.21,44.22,34080.0,41.801,41.8294,41.801,41.8105,34080.0
2019-06-07 14:20:00,44.22,44.26,44.22,44.24,17624.0,41.8105,41.8483,41.8105,41.8294,17624.0
2019-06-07 14:30:00,44.24,44.24,44.22,44.23,37680.0,41.8294,41.8294,41.8105,41.82,37680.0
2019-06-07 14:40:00,44.24,44.24,44.17,44.17,13556.0,41.8294,41.8294,41.7632,41.7632,13556.0
2019-06-07 14:50:00,44.15,44.2,44.15,44.16,42780.0,41.7443,41.7916,41.7443,41.7538,42780.0
2019-06-07 15:00:00,44.16,44.2,44.16,44.17,18324.0,41.7538,41.7916,41.7538,41.7632,18324.0
2019-06-07 15:10:00,44.18,44.21,44.17,44.19,38196.0,41.7727,41.801,41.7632,41.7821,38196.0
2019-06-07 15:20:00,44.2,44.24,44.18,44.24,36424.0,41.7916,41.8294,41.7727,41.8294,36424.0
2019-06-07 15:30:00,44.23,44.24,44.2,44.2,27668.0,41.82,41.8294,41.7916,41.7916,27668.0
2019-06-07 15:40:00,44.21,44.23,44.14,44.17,64864.0,41.801,41.82,41.7349,41.7632,64864.0
2019-06-07 15:50:00,44.18,44.19,44.13,44.13,116996.0,41.7727,41.7821,41.7254,41.7254,116996.0
2019-06-10 09:30:00,44.38,44.42,44.35,44.38,113936.0,41.9618,41.9996,41.9334,41.9618,113936.0
2019-06-10 09:40:00,44.43,44.45,44.37,44.37,15524.0,42.0091,42.028,41.9523,41.9523,15524.0
2019-06-10 09:50:00,44.38,44.4,44.34,44.4,22816.0,41.9618,41.9807,41.924,41.9807,22816.0
2019-06-10 10:00:00,44.41,44.44,44.37,44.42,78056.0,41.9901,42.0185,41.9523,41.9996,78056.0
2019-06-10 10:10:00,44.43,44.45,44.42,44.45,17208.0,42.0091,42.028,41.9996,42.028,17208.0
2019-06-10 10:20:00,44.46,44.46,44.41,44.41,4008.0,42.0374,42.0374,41.9901,41.9901,4008.0
2019-06-10 10:30:00,44.44,44.46,44.42,44.43,9228.0,42.0185,42.0374,41.9996,42.0091,9228.0
2019-06-10 10:40:00,44.44,44.49,44.44,44.49,61028.0,42.0185,42.0658,42.0185,42.0658,61028.0
2019-06-10 10:50:00,44.51,44.51,44.48,44.48,18388.0,42.0847,42.0847,42.0563,42.0563,18388.0
2019-06-10 11:00:00,44.47,44.49,44.47,44.47,9860.0,42.0469,42.0658,42.0469,42.0469,9860.0
2019-06-10 11:10:00,44.51,44.53,44.51,44.52,38124.0,42.0847,42.1036,42.0847,42.0942,38124.0
2019-06-10 11:20:00,44.52,44.55,44.5,44.53,24756.0,42.0942,42.1225,42.0752,42.1036,24756.0
2019-06-10 11:30:00,44.53,44.57,44.53,44.57,56036.0,42.1036,42.1414,42.1036,42.1414,56036.0
2019-06-10 11:40:00,44.57,44.62,44.57,44.6,107184.0,42.1414,42.1887,42.1414,42.1698,107184.0
2019-06-10 11:50:00,44.61,44.63,44.6,44.61,17924.0,42.1793,42.1982,42.1698,42.1793,17924.0
2019-06-10 12:00:00,44.6,44.6,44.57,44.58,17100.0,42.1698,42.1698,42.1414,42.1509,17100.0
2019-06-10 12:10:00,44.56,44.57,44.55,44.55,11044.0,42.132,42.1414,42.1225,42.1225,11044.0
2019-06-10 12:20:00,44.54,44.54,44.5,44.53,12052.0,42.1131,42.1131,42.0752,42.1036,12052.0
2019-06-10 12:30:00,44.52,44.52,44.47,44.48,19004.0,42.0942,42.0942,42.0469,42.0563,19004.0
2019-06-10 12:40:00,44.5,44.51,44.48,44.49,8012.0,42.0752,42.0847,42.0563,42.0658,8012.0
2019-06-10 12:50:00,44.48,44.49,44.46,44.47,11364.0,42.0563,42.0658,42.0374,42.0469,11364.0
2019-06-10 13:00:00,44.47,44.53,44.47,44.49,36996.0,42.0469,42.1036,42.0469,42.0658,36996.0
2019-06-10 13:10:00,44.51,44.52,44.48,44.48,12208.0,42.0847,42.0942,42.0563,42.0563,12208.0
2019-06-10 13:20:00,44.49,44.49,44.46,44.48,17888.0,42.0658,42.0658,42.0374,42.0563,17888.0
2019-06-10 13:30:00,44.49,44.49,44.47,44.48,8848.0,42.0658,42.0658,42.0469,42.0563,8848.0
2019-06-10 13:40:00,44.5,44.5,44.45,44.45,12140.0,42.0752,42.0752,42.028,42.028,12140.0
2019-06-10 13:50:00,44.45,44.47,44.45,44.47,8312.0,42.028,42.0469,42.028,42.0469,8312.0
2019-06-10 14:00:00,44.45,44.45,44.38,44.4,34100.0,42.028,42.028,41.9618,41.9807,34100.0
2019-06-10 14:10:00,44.4,44.41,44.33,44.34,64664.0,41.9807,41.9901,41.9145,41.924,64664.0
2019-06-10 14:20:00,44.35,44.41,44.35,44.4,26604.0,41.9334,41.9901,41.9334,41.9807,26604.0
2019-06-10 14:30:00,44.4,44.43,44.39,44.42,17028.0,41.9807,42.0091,41.9712,41.9996,17028.0
2019-06-10 14:40:00,44.42,44.45,44.41,44.45,35660.0,41.9996,42.028,41.9901,42.028,35660.0
2019-06-10 14:50:00,44.45,44.45,44.43,44.45,12720.0,42.028,42.028,42.0091,42.028,12720.0
2019-06-10 15:00:00,44.45,44.47,44.45,44.46,22956.0,42.028,42.0469,42.028,42.0374,22956.0
2019-06-10 15:10:00,44.47,44.47,44.41,44.44,8860.0,42.0469,42.0469,41.9901,42.0185,8860.0
2019-06-10 15:20:00,44.42,44.42,44.37,44.37,21672.0,41.9996,41.9996,41.9523,41.9523,21672.0
2019-06-10 15:30:00,44.35,44.44,44.35,44.38,17752.0,41.9334,42.0185,41.9334,41.9618,17752.0
2019-06-10 15:40:00,44.39,44.4,44.35,44.37,20128.0,41.9712,41.9807,41.9334,41.9523,20128.0
2019-06-10 15:50:00,44.36,44.38,44.32,44.33,181916.0,41.9429,41.9618,41.9051,41.9145,181916.0
2019-06-11 09:30:00,44.66,44.73,44.54,44.58,129104.0,42.2265,42.2927,42.1131,42.1509,129104.0
2019-06-11 09:40:00,44.6,44.63,44.57,44.57,8888.0,42.1698,42.1982,42.1414,42.1414,8888.0
2019-06-11 09:50:00,44.59,44.6,44.54,44.59,56604.0,42.1603,42.1698,42.1131,42.1603,56604.0
2019-06-11 10:00:00,44.59,44.59,44.51,44.54,22180.0,42.1603,42.1603,42.0847,42.1131,22180.0
2019-06-11 10:10:00,44.52,44.52,44.47,44.5,11564.0,42.0942,42.0942,42.0469,42.0752,11564.0
2019-06-11 10:20:00,44.51,44.53,44.5,44.53,8788.0,42.0847,42.1036,42.0752,42.1036,8788.0
2019-06-11 10:30:00,44.52,44.54,44.45,44.47,17200.0,42.0942,42.1131,42.028,42.0469,17200.0
2019-06-11 10:40:00,44.43,44.43,44.39,44.39,4208.0,42.0091,42.0091,41.9712,41.9712,4208.0
2019-06-11 10:50:00,44.39,44.4,44.35,44.4,20404.0,41.9712,41.9807,41.9334,41.9807,20404.0
2019-06-11 11:00:00,44.39,44.41,44.36,44.4,7772.0,41.9712,41.9901,41.9429,41.9807,7772.0
2019-06-11 11:10:00,44.38,44.39,44.37,44.38,6176.0,41.9618,41.9712,41.9523,41.9618,6176.0
2019-06-11 11:20:00,44.4,44.4,44.32,44.32,15928.0,41.9807,41.9807,41.9051,41.9051,15928.0
2019-06-11 11:30:00,44.34,44.34,44.24,44.25,45056.0,41.924,41.924,41.8294,41.8389,45056.0
2019-06-11 11:40:00,44.25,44.27,44.24,44.26,15380.0,41.8389,41.8578,41.8294,41.8483,15380.0
2019-06-11 11:50:00,44.27,44.31,44.27,44.28,13440.0,41.8578,41.8956,41.8578,41.8672,13440.0
2019-06-11 12:00:00,44.27,44.27,44.18,44.21,32476.0,41.8578,41.8578,41.7727,41.801,32476.0
2019-06-11 12:10:00,44.19,44.19,44.17,44.19,13828.0,41.7821,41.7821,41.7632,41.7821,13828.0
2019-06-11 12:20:00,44.2,44.21,44.18,44.18,8348.0,41.7916,41.801,41.7727,41.7727,8348.0
2019-06-11 12:30:00,44.21,44.22,44.21,44.22,8296.0,41.801,41.8105,41.801,41.8105,8296.0
2019-06-11 12:40:00,44.21,44.22,44.16,44.16,35952.0,41.801,41.8105,41.7538,41.7538,35952.0
2019-06-11 12:50:00,44.17,44.18,44.14,44.15,19236.0,41.7632,41.7727,41.7349,41.7443,19236.0
2019-06-11 13:00:00,44.13,44.17,44.13,44.16,10984.0,41.7254,41.7632,41.7254,41.7538,10984.0
2019-06-11 13:10:00,44.16,44.17,44.16,44.17,1200.0,41.7538,41.7632,41.7538,41.7632,1200.0
2019-06-11 13:20:00,44.2,44.2,44.16,44.16,8336.0,41.7916,41.7916,41.7538,41.7538,8336.0
2019-06-11 13:30:00,44.15,44.2,44.15,44.2,9484.0,41.7443,41.7916,41.7443,41.7916,9484.0
2019-06-11 13:40:00,44.21,44.22,44.2,44.2,7380.0,41.801,41.8105,41.7916,41.7916,7380.0
2019-06-11 13:50:00,44.21,44.28,44.21,44.28,27848.0,41.801,41.8672,41.801,41.8672,27848.0
2019-06-11 14:00:00,44.29,44.34,44.29,44.3,37256.0,41.8767,41.924,41.8767,41.8861,37256.0
2019-06-11 14:10:00,44.31,44.32,44.31,44.31,6156.0,41.8956,41.9051,41.8956,41.8956,6156.0
2019-06-11 14:20:00,44.31,44.32,44.3,44.32,13484.0,41.8956,41.9051,41.8861,41.9051,13484.0
2019-06-11 14:30:00,44.31,44.31,44.23,44.23,31192.0,41.8956,41.8956,41.82,41.82,31192.0
2019-06-11 14:40:00,44.24,44.24,44.2,44.22,10440.0,41.8294,41.8294,41.7916,41.8105,10440.0
2019-06-11 14:50:00,44.22,44.23,44.2,44.22,24316.0,41.8105,41.82,41.7916,41.8105,24316.0
2019-06-11 15:00:00,44.22,44.25,44.19,44.24,12976.0,41.8105,41.8389,41.7821,41.8294,12976.0
2019-06-11 15:10:00,44.24,44.25,44.23,44.23,4824.0,41.8294,41.8389,41.82,41.82,4824.0
2019-06-11 15:20:00,44.24,44.24,44.22,44.23,5156.0,41.8294,41.8294,41.8105,41.82,5156.0
2019-06-11 15:30:00,44.23,44.29,44.23,44.27,16148.0,41.82,41.8767,41.82,41.8578,16148.0
2019-06-11 15:40:00,44.26,44.27,44.24,44.27,13900.0,41.8483,41.8578,41.8294,41.8578,13900.0
2019-06-11 15:50:00,44.26,44.29,44.23,44.25,126100.0,41.8483,41.8767,41.82,41.8389,126100.0
2019-06-12 09:30:00,44.21,44.33,44.2,44.28,80372.0,41.801,41.9145,41.7916,41.8672,80372.0
2019-06-12 09:40:00,44.27,44.33,44.26,44.27,18596.0,41.8578,41.9145,41.8483,41.8578,18596.0
2019-06-12 09:50:00,44.27,44.29,44.26,44.26,22128.0,41.8578,41.8767,41.8483,41.8483,22128.0
2019-06-12 10:00:00,44.26,44.3,44.22,44.22,6100.0,41.8483,41.8861,41.8105,41.8105,6100.0
2019-06-12 10:10:00,44.22,44.24,44.21,44.21,14816.0,41.8105,41.8294,41.801,41.801,14816.0
2019-06-12 10:20:00,44.22,44.23,44.15,44.15,11740.0,41.8105,41.82,41.7443,41.7443,11740.0
2019-06-12 10:30:00,44.17,44.19,44.13,44.18,15548.0,41.7632,41.7821,41.7254,41.7727,15548.0
2019-06-12 10:40:00,44.23,44.24,44.21,44.24,11736.0,41.82,41.8294,41.801,41.8294,11736.0
2019-06-12 10:50:00,44.24,44.26,44.18,44.18,27312.0,41.8294,41.8483,41.7727,41.7727,27312.0
2019-06-12 11:00:00,44.17,44.21,44.16,44.19,36128.0,41.7632,41.801,41.7538,41.7821,36128.0
2019-06-12 11:10:00,44.18,44.19,44.17,44.17,10600.0,41.7727,41.7821,41.7632,41.7632,10600.0
2019-06-12 11:20:00,44.21,44.21,44.18,44.18,2308.0,41.801,41.801,41.7727,41.7727,2308.0
2019-06-12 11:30:00,44.2,44.22,44.15,44.15,38692.0,41.7916,41.8105,41.7443,41.7443,38692.0
2019-06-12 11:40:00,44.13,44.16,44.13,44.15,7536.0,41.7254,41.7538,41.7254,41.7443,7536.0
2019-06-12 11:50:00,44.15,44.16,44.12,44.12,7732.0,41.7443,41.7538,41.7159,41.7159,7732.0
2019-06-12 12:00:00,44.15,44.16,44.13,44.15,15248.0,41.7443,41.7538,41.7254,41.7443,15248.0
2019-06-12 12:10:00,44.13,44.15,44.13,44.15,2308.0,41.7254,41.7443,41.7254,41.7443,2308.0
2019-06-12 12:20:00,44.17,44.21,44.17,44.2,3472.0,41.7632,41.801,41.7632,41.7916,3472.0
2019-06-12 12:30:00,44.19,44.22,44.18,44.2,3912.0,41.7821,41.8105,41.7727,41.7916,3912.0
2019-06-12 12:40:00,44.19,44.24,44.19,44.24,5276.0,41.7821,41.8294,41.7821,41.8294,5276.0
2019-06-12 12:50:00,44.24,44.24,44.22,44.22,27652.0,41.8294,41.8294,41.8105,41.8105,27652.0
2019-06-12 13:00:00,44.22,44.24,44.21,44.22,33528.0,41.8105,41.8294,41.801,41.8105,33528.0
2019-06-12 13:10:00,44.2,44.21,44.19,44.2,9136.0,41.7916,41.801,41.7821,41.7916,9136.0
2019-06-12 13:20:00,44.19,44.21,44.19,44.21,5248.0,41.7821,41.801,41.7821,41.801,5248.0
2019-06-12 13:30:00,44.19,44.2,44.17,44.18,36036.0,41.7821,41.7916,41.7632,41.7727,36036.0
2019-06-12 13:40:00,44.18,44.2,44.18,44.2,888.0,41.7727,41.7916,41.7727,41.7916,888.0
2019-06-12 13:50:00,44.22,44.22,44.21,44.22,13040.0,41.8105,41.8105,41.801,41.8105,13040.0
2019-06-12 14:00:00,44.21,44.22,44.19,44.19,5144.0,41.801,41.8105,41.7821,41.7821,5144.0
2019-06-12 14:10:00,44.19,44.2,44.17,44.18,33556.0,41.7821,41.7916,41.7632,41.7727,33556.0
2019-06-12 14:20:00,44.18,44.18,44.16,44.18,29796.0,41.7727,41.7727,41.7538,41.7727,29796.0
2019-06-12 14:30:00,44.18,44.21,44.18,44.2,31756.0,41.7727,41.801,41.7727,41.7916,31756.0
2019-06-12 14:40:00,44.2,44.24,44.2,44.24,18128.0,41.7916,41.8294,41.7916,41.8294,18128.0
2019-06-12 14:50:00,44.24,44.25,44.22,44.23,77072.0,41.8294,41.8389,41.8105,41.82,77072.0
2019-06-12 15:00:00,44.23,44.23,44.21,44.23,5056.0,41.82,41.82,41.801,41.82,5056.0
2019-06-12 15:10:00,44.23,44.24,44.22,44.23,22584.0,41.82,41.8294,41.8105,41.82,22584.0
2019-06-12 15:20:00,44.23,44.24,44.21,44.21,15312.0,41.82,41.8294,41.801,41.801,15312.0
2019-06-12 15:30:00,44.21,44.23,44.2,44.2,16440.0,41.801,41.82,41.7916,41.7916,16440.0
2019-06-12 15:40:00,44.22,44.22,44.18,44.2,10816.0,41.8105,41.8105,41.7727,41.7916,10816.0
2019-06-12 15:50:00,44.2,44.24,44.2,44.23,80816.0,41.7916,41.8294,41.7916,41.82,80816.0
2019-06-13 09:30:00,44.38,44.42,44.34,44.38,63536.0,41.9618,41.9996,41.924,41.9618,63536.0
2019-06-13 09:40:00,44.35,44.41,44.34,44.37,11948.0,41.9334,41.9901,41.924,41.9523,11948.0
2019-06-13 09:50:00,44.37,44.4,44.36,44.38,16080.0,41.9523,41.9807,41.9429,41.9618,16080.0
2019-06-13 10:00:00,44.38,44.38,44.27,44.28,10532.0,41.9618,41.9618,41.8578,41.8672,10532.0
2019-06-13 10:10:00,44.29,44.33,44.29,44.32,12216.0,41.8767,41.9145,41.8767,41.9051,12216.0
2019-06-13 10:20:00,44.31,44.35,44.31,44.35,5948.0,41.8956,41.9334,41.8956,41.9334,5948.0
2019-06-13 10:30:00,44.37,44.38,44.33,44.37,4932.0,41.9523,41.9618,41.9145,41.9523,4932.0
2019-06-13 10:40:00,44.32,44.34,44.3,44.3,23236.0,41.9051,41.924,41.8861,41.8861,23236.0
2019-06-13 10:50:00,44.29,44.29,44.27,44.27,7528.0,41.8767,41.8767,41.8578,41.8578,7528.0
2019-06-13 11:00:00,44.29,44.29,44.23,44.24,14352.0,41.8767,41.8767,41.82,41.8294,14352.0
2019-06-13 11:10:00,44.24,44.26,44.24,44.24,3000.0,41.8294,41.8483,41.8294,41.8294,3000.0
2019-06-13 11:20:00,44.28,44.31,44.27,44.29,15124.0,41.8672,41.8956,41.8578,41.8767,15124.0
2019-06-13 11:30:00,44.3,44.31,44.27,44.31,7532.0,41.8861,41.8956,41.8578,41.8956,7532.0
2019-06-13 11:40:00,44.32,44.32,44.29,44.32,4956.0,41.9051,41.9051,41.8767,41.9051,4956.0
2019-06-13 11:50:00,44.31,44.32,44.29,44.3,36636.0,41.8956,41.9051,41.8767,41.8861,36636.0
2019-06-13 12:00:00,44.31,44.34,44.3,44.33,21748.0,41.8956,41.924,41.8861,41.9145,21748.0
2019-06-13 12:10:00,44.33,44.33,44.3,44.32,18888.0,41.9145,41.9145,41.8861,41.9051,18888.0
2019-06-13 12:20:00,44.31,44.32,44.27,44.27,17280.0,41.8956,41.9051,41.8578,41.8578,17280.0
2019-06-13 12:30:00,44.26,44.28,44.26,44.28,9804.0,41.8483,41.8672,41.8483,41.8672,9804.0
2019-06-13 12:40:00,44.28,44.34,44.28,44.33,61720.0,41.8672,41.924,41.8672,41.9145,61720.0
2019-06-13 12:50:00,44.31,44.35,44.31,44.34,62960.0,41.8956,41.9334,41.8956,41.924,62960.0
2019-06-13 13:00:00,44.35,44.38,44.35,44.35,70764.0,41.9334,41.9618,41.9334,41.9334,70764.0
2019-06-13 13:10:00,44.36,44.36,44.33,44.34,50348.0,41.9429,41.9429,41.9145,41.924,50348.0
2019-06-13 13:20:00,44.34,44.35,44.34,44.35,4836.0,41.924,41.9334,41.924,41.9334,4836.0
2019-06-13 13:30:00,44.35,44.35,44.34,44.35,6812.0,41.9334,41.9334,41.924,41.9334,6812.0
2019-06-13 13:40:00,44.33,44.33,44.31,44.33,8412.0,41.9145,41.9145,41.8956,41.9145,8412.0
2019-06-13 13:50:00,44.34,44.35,44.34,44.35,11796.0,41.924,41.9334,41.924,41.9334,11796.0
2019-06-13 14:00:00,44.35,44.35,44.32,44.33,5420.0,41.9334,41.9334,41.9051,41.9145,5420.0
2019-06-13 14:10:00,44.32,44.34,44.28,44.29,27100.0,41.9051,41.924,41.8672,41.8767,27100.0
2019-06-13 14:20:00,44.3,44.32,44.3,44.31,21636.0,41.8861,41.9051,41.8861,41.8956,21636.0
2019-06-13 14:30:00,44.3,44.31,44.24,44.27,14888.0,41.8861,41.8956,41.8294,41.8578,14888.0
2019-06-13 14:40:00,44.28,44.31,44.28,44.3,23984.0,41.8672,41.8956,41.8672,41.8861,23984.0
2019-06-13 14:50:00,44.3,44.31,44.28,44.3,40876.0,41.8861,41.8956,41.8672,41.8861,40876.0
2019-06-13 15:00:00,44.28,44.28,44.23,44.23,64640.0,41.8672,41.8672,41.82,41.82,64640.0
2019-06-13 15:10:00,44.23,44.24,44.2,44.2,116020.0,41.82,41.8294,41.7916,41.7916,116020.0
2019-06-13 15:20:00,44.22,44.24,44.21,44.23,26500.0,41.8105,41.8294,41.801,41.82,26500.0
2019-06-13 15:30:00,44.24,44.29,44.24,44.29,25728.0,41.8294,41.8767,41.8294,41.8767,25728.0
2019-06-13 15:40:00,44.28,44.29,44.24,44.24,19808.0,41.8672,41.8767,41.8294,41.8294,19808.0
2019-06-13 15:50:00,44.24,44.38,44.23,44.36,173500.0,41.8294,41.9618,41.82,41.9429,173500.0
2019-06-14 09:30:00,44.27,44.31,44.23,44.23,42484.0,41.8578,41.8956,41.82,41.82,42484.0
2019-06-14 09:40:00,44.25,44.26,44.22,44.26,12744.0,41.8389,41.8483,41.8105,41.8483,12744.0
2019-06-14 09:50:00,44.26,44.29,44.23,44.27,15548.0,41.8483,41.8767,41.82,41.8578,15548.0
2019-06-14 10:00:00,44.26,44.31,44.24,44.3,35484.0,41.8483,41.8956,41.8294,41.8861,35484.0
2019-06-14 10:10:00,44.3,44.32,44.27,44.3,45592.0,41.8861,41.9051,41.8578,41.8861,45592.0
2019-06-14 10:20:00,44.29,44.32,44.29,44.29,13536.0,41.8767,41.9051,41.8767,41.8767,13536.0
2019-06-14 10:30:00,44.27,44.27,44.24,44.25,11420.0,41.8578,41.8578,41.8294,41.8389,11420.0
2019-06-14 10:40:00,44.23,44.32,44.23,44.32,21496.0,41.82,41.9051,41.82,41.9051,21496.0
2019-06-14 10:50:00,44.33,44.35,44.31,44.32,19372.0,41.9145,41.9334,41.8956,41.9051,19372.0
2019-06-14 11:00:00,44.31,44.31,44.27,44.27,17880.0,41.8956,41.8956,41.8578,41.8578,17880.0
2019-06-14 11:10:00,44.27,44.27,44.21,44.26,27964.0,41.8578,41.8578,41.801,41.8483,27964.0
2019-06-14 11:20:00,44.27,44.3,44.27,44.29,11328.0,41.8578,41.8861,41.8578,41.8767,11328.0
2019-06-14 11:30:00,44.32,44.35,44.31,44.34,9228.0,41.9051,41.9334,41.8956,41.924,9228.0
2019-06-14 11:40:00,44.34,44.34,44.3,44.31,9004.0,41.924,41.924,41.8861,41.8956,9004.0
2019-06-14 11:50:00,44.32,44.33,44.28,44.3,17892.0,41.9051,41.9145,41.8672,41.8861,17892.0
2019-06-14 12:00:00,44.29,44.29,44.26,44.26,29056.0,41.8767,41.8767,41.8483,41.8483,29056.0
2019-06-14 12:10:00,44.27,44.29,44.27,44.27,9696.0,41.8578,41.8767,41.8578,41.8578,9696.0
2019-06-14 12:20:00,44.27,44.3,44.27,44.29,12444.0,41.8578,41.8861,41.8578,41.8767,12444.0
2019-06-14 12:30:00,44.3,44.31,44.3,44.3,30544.0,41.8861,41.8956,41.8861,41.8861,30544.0
2019-06-14 12:40:00,44.31,44.31,44.29,44.29,5492.0,41.8956,41.8956,41.8767,41.8767,5492.0
2019-06-14 12:50:00,44.3,44.32,44.3,44.31,15200.0,41.8861,41.9051,41.8861,41.8956,15200.0
2019-06-14 13:00:00,44.31,44.31,44.29,44.3,3844.0,41.8956,41.8956,41.8767,41.8861,3844.0
2019-06-14 13:10:00,44.3,44.3,44.27,44.27,4164.0,41.8861,41.8861,41.8578,41.8578,4164.0
2019-06-14 13:20:00,44.28,44.29,44.27,44.28,10008.0,41.8672,41.8767,41.8578,41.8672,10008.0
2019-06-14 13:30:00,44.28,44.28,44.27,44.27,10912.0,41.8672,41.8672,41.8578,41.8578,10912.0
2019-06-14 13:40:00,44.26,44.27,44.25,44.26,18584.0,41.8483,41.8578,41.8389,41.8483,18584.0
2019-06-14 13:50:00,44.26,44.27,44.25,44.25,21692.0,41.8483,41.8578,41.8389,41.8389,21692.0
2019-06-14 14:00:00,44.27,44.27,44.26,44.27,9192.0,41.8578,41.8578,41.8483,41.8578,9192.0
2019-06-14 14:10:00,44.27,44.31,44.27,44.31,96980.0,41.8578,41.8956,41.8578,41.8956,96980.0
2019-06-14 14:20:00,44.31,44.31,44.29,44.29,7256.0,41.8956,41.8956,41.8767,41.8767,7256.0
2019-06-14 14:30:00,44.31,44.31,44.29,44.31,8468.0,41.8956,41.8956,41.8767,41.8956,8468.0
2019-06-14 14:40:00,44.3,44.31,44.3,44.3,11252.0,41.8861,41.8956,41.8861,41.8861,11252.0
2019-06-14 14:50:00,44.29,44.3,44.29,44.3,17592.0,41.8767,41.8861,41.8767,41.8861,17592.0
2019-06-14 15:00:00,44.3,44.33,44.29,44.33,103612.0,41.8861,41.9145,41.8767,41.9145,103612.0
2019-06-14 15:10:00,44.33,44.37,44.32,44.36,58360.0,41.9145,41.9523,41.9051,41.9429,58360.0
2019-06-14 15:20:00,44.36,44.38,44.36,44.38,40164.0,41.9429,41.9618,41.9429,41.9618,40164.0
2019-06-14 15:30:00,44.38,44.4,44.36,44.38,19400.0,41.9618,41.9807,41.9429,41.9618,19400.0
2019-06-14 15:40:00,44.38,44.38,44.34,44.35,35216.0,41.9618,41.9618,41.924,41.9334,35216.0
2019-06-14 15:50:00,44.35,44.37,44.29,44.3,188356.0,41.9334,41.9523,41.8767,41.8861,188356.0
2019-06-17 09:30:00,44.18,44.24,44.17,44.2,87260.0,41.9496,42.0066,41.9401,41.9686,87260.0
2019-06-17 09:40:00,44.23,44.27,44.21,44.27,10916.0,41.9971,42.0351,41.9781,42.0351,10916.0
2019-06-17 09:50:00,44.26,44.28,44.24,44.26,10772.0,42.0256,42.0446,42.0066,42.0256,10772.0
2019-06-17 10:00:00,44.25,44.29,44.24,44.27,19856.0,42.0161,42.0541,42.0066,42.0351,19856.0
2019-06-17 10:10:00,44.26,44.26,44.23,44.24,6864.0,42.0256,42.0256,41.9971,42.0066,6864.0
2019-06-17 10:20:00,44.24,44.3,44.24,44.27,12824.0,42.0066,42.0636,42.0066,42.0351,12824.0
2019-06-17 10:30:00,44.28,44.31,44.28,44.3,14312.0,42.0446,42.0731,42.0446,42.0636,14312.0
2019-06-17 10:40:00,44.31,44.31,44.24,44.24,23240.0,42.0731,42.0731,42.0066,42.0066,23240.0
2019-06-17 10:50:00,44.25,44.28,44.25,44.28,9680.0,42.0161,42.0446,42.0161,42.0446,9680.0
2019-06-17 11:00:00,44.3,44.31,44.27,44.27,17172.0,42.0636,42.0731,42.0351,42.0351,17172.0
2019-06-17 11:10:00,44.29,44.3,44.29,44.3,13128.0,42.0541,42.0636,42.0541,42.0636,13128.0
2019-06-17 11:20:00,44.3,44.3,44.26,44.26,5808.0,42.0636,42.0636,42.0256,42.0256,5808.0
2019-06-17 11:30:00,44.26,44.26,44.23,44.24,11028.0,42.0256,42.0256,41.9971,42.0066,11028.0
2019-06-17 11:40:00,44.23,44.24,44.23,44.24,77696.0,41.9971,42.0066,41.9971,42.0066,77696.0
2019-06-17 11:50:00,44.24,44.24,44.21,44.21,17824.0,42.0066,42.0066,41.9781,41.9781,17824.0
2019-06-17 12:00:00,44.22,44.23,44.19,44.22,14976.0,41.9876,41.9971,41.9591,41.9876,14976.0
2019-06-17 12:10:00,44.22,44.24,44.21,44.23,6412.0,41.9876,42.0066,41.9781,41.9971,6412.0
2019-06-17 12:20:00,44.23,44.23,44.21,44.22,2124.0,41.9971,41.9971,41.9781,41.9876,2124.0
2019-06-17 12:30:00,44.21,44.25,44.2,44.24,581580.0,41.9781,42.0161,41.9686,42.0066,581580.0
2019-06-17 12:40:00,44.24,44.26,44.24,44.25,8344.0,42.0066,42.0256,42.0066,42.0161,8344.0
2019-06-17 12:50:00,44.25,44.26,44.25,44.26,3364.0,42.0161,42.0256,42.0161,42.0256,3364.0
2019-06-17 13:00:00,44.26,44.27,44.26,44.26,11992.0,42.0256,42.0351,42.0256,42.0256,11992.0
2019-06-17 13:10:00,44.26,44.28,44.25,44.27,7892.0,42.0256,42.0446,42.0161,42.0351,7892.0
2019-06-17 13:20:00,44.27,44.27,44.24,44.24,11292.0,42.0351,42.0351,42.0066,42.0066,11292.0
2019-06-17 13:30:00,44.25,44.27,44.24,44.27,8056.0,42.0161,42.0351,42.0066,42.0351,8056.0
2019-06-17 13:40:00,44.28,44.29,44.27,44.28,15820.0,42.0446,42.0541,42.0351,42.0446,15820.0
2019-06-17 13:50:00,44.28,44.29,44.28,44.29,21544.0,42.0446,42.0541,42.0446,42.0541,21544.0
2019-06-17 14:00:00,44.29,44.3,44.27,44.27,15556.0,42.0541,42.0636,42.0351,42.0351,15556.0
2019-06-17 14:10:00,44.27,44.3,44.27,44.29,19084.0,42.0351,42.0636,42.0351,42.0541,19084.0
2019-06-17 14:20:00,44.29,44.3,44.26,44.26,60956.0,42.0541,42.0636,42.0256,42.0256,60956.0
2019-06-17 14:30:00,44.27,44.27,44.26,44.27,10944.0,42.0351,42.0351,42.0256,42.0351,10944.0
2019-06-17 14:40:00,44.28,44.29,44.27,44.27,13952.0,42.0446,42.0541,42.0351,42.0351,13952.0
2019-06-17 14:50:00,44.27,44.27,44.25,44.26,28556.0,42.0351,42.0351,42.0161,42.0256,28556.0
2019-06-17 15:00:00,44.25,44.27,44.24,44.27,25696.0,42.0161,42.0351,42.0066,42.0351,25696.0
2019-06-17 15:10:00,44.27,44.28,44.26,44.27,56360.0,42.0351,42.0446,42.0256,42.0351,56360.0
2019-06-17 15:20:00,44.26,44.29,44.26,44.29,40928.0,42.0256,42.0541,42.0256,42.0541,40928.0
2019-06-17 15:30:00,44.28,44.28,44.23,44.24,44400.0,42.0446,42.0446,41.9971,42.0066,44400.0
2019-06-17 15:40:00,44.24,44.27,44.23,44.24,38008.0,42.0066,42.0351,41.9971,42.0066,38008.0
2019-06-17 15:50:00,44.24,44.26,44.2,44.24,203636.0,42.0066,42.0256,41.9686,42.0066,203636.0
2019-06-18 09:30:00,44.55,44.65,44.52,44.65,274536.0,42.3009,42.3959,42.2724,42.3959,274536.0
2019-06-18 09:40:00,44.64,44.77,44.63,44.76,43012.0,42.3864,42.5098,42.3769,42.5003,43012.0
2019-06-18 09:50:00,44.77,44.77,44.68,44.68,87948.0,42.5098,42.5098,42.4244,42.4244,87948.0
2019-06-18 10:00:00,44.68,44.76,44.68,44.71,143140.0,42.4244,42.5003,42.4244,42.4529,143140.0
2019-06-18 10:10:00,44.71,44.72,44.69,44.71,4952.0,42.4529,42.4624,42.4339,42.4529,4952.0
2019-06-18 10:20:00,44.69,44.71,44.68,44.71,24736.0,42.4339,42.4529,42.4244,42.4529,24736.0
2019-06-18 10:30:00,44.71,44.75,44.71,44.75,17928.0,42.4529,42.4908,42.4529,42.4908,17928.0
2019-06-18 10:40:00,44.75,44.75,44.73,44.75,22784.0,42.4908,42.4908,42.4718,42.4908,22784.0
2019-06-18 10:50:00,44.75,44.8,44.73,44.79,25976.0,42.4908,42.5383,42.4718,42.5288,25976.0
2019-06-18 11:00:00,44.8,44.81,44.78,44.79,17720.0,42.5383,42.5478,42.5193,42.5288,17720.0
2019-06-18 11:10:00,44.8,44.8,44.76,44.77,4708.0,42.5383,42.5383,42.5003,42.5098,4708.0
2019-06-18 11:20:00,44.76,44.8,44.68,44.75,105604.0,42.5003,42.5383,42.4244,42.4908,105604.0
2019-06-18 11:30:00,44.74,44.75,44.73,44.73,19264.0,42.4813,42.4908,42.4718,42.4718,19264.0
2019-06-18 11:40:00,44.72,44.73,44.7,44.72,13692.0,42.4624,42.4718,42.4434,42.4624,13692.0
2019-06-18 11:50:00,44.67,44.69,44.66,44.66,5348.0,42.4149,42.4339,42.4054,42.4054,5348.0
2019-06-18 12:00:00,44.68,44.7,44.68,44.69,38420.0,42.4244,42.4434,42.4244,42.4339,38420.0
2019-06-18 12:10:00,44.69,44.71,44.65,44.66,12124.0,42.4339,42.4529,42.3959,42.4054,12124.0
2019-06-18 12:20:00,44.67,44.69,44.67,44.67,16368.0,42.4149,42.4339,42.4149,42.4149,16368.0
2019-06-18 12:30:00,44.68,44.7,44.68,44.69,6780.0,42.4244,42.4434,42.4244,42.4339,6780.0
2019-06-18 12:40:00,44.71,44.71,44.7,44.71,28988.0,42.4529,42.4529,42.4434,42.4529,28988.0
2019-06-18 12:50:00,44.69,44.7,44.68,44.69,17148.0,42.4339,42.4434,42.4244,42.4339,17148.0
2019-06-18 13:00:00,44.69,44.69,44.6,44.64,49372.0,42.4339,42.4339,42.3484,42.3864,49372.0
2019-06-18 13:10:00,44.64,44.66,44.64,44.64,12924.0,42.3864,42.4054,42.3864,42.3864,12924.0
2019-06-18 13:20:00,44.64,44.65,44.61,44.61,10136.0,42.3864,42.3959,42.3579,42.3579,10136.0
2019-06-18 13:30:00,44.63,44.65,44.63,44.65,25124.0,42.3769,42.3959,42.3769,42.3959,25124.0
2019-06-18 13:40:00,44.63,44.65,44.62,44.63,32932.0,42.3769,42.3959,42.3674,42.3769,32932.0
2019-06-18 13:50:00,44.64,44.66,44.63,44.65,29884.0,42.3864,42.4054,42.3769,42.3959,29884.0
2019-06-18 14:00:00,44.66,44.69,44.66,44.68,57928.0,42.4054,42.4339,42.4054,42.4244,57928.0
2019-06-18 14:10:00,44.68,44.69,44.67,44.69,29848.0,42.4244,42.4339,42.4149,42.4339,29848.0
2019-06-18 14:20:00,44.68,44.71,44.68,44.7,14856.0,42.4244,42.4529,42.4244,42.4434,14856.0
2019-06-18 14:30:00,44.7,44.72,44.69,44.7,34816.0,42.4434,42.4624,42.4339,42.4434,34816.0
2019-06-18 14:40:00,44.69,44.69,44.68,44.68,20392.0,42.4339,42.4339,42.4244,42.4244,20392.0
2019-06-18 14:50:00,44.68,44.68,44.66,44.66,59900.0,42.4244,42.4244,42.4054,42.4054,59900.0
2019-06-18 15:00:00,44.65,44.68,44.65,44.66,32288.0,42.3959,42.4244,42.3959,42.4054,32288.0
2019-06-18 15:10:00,44.66,44.67,44.63,44.67,75800.0,42.4054,42.4149,42.3769,42.4149,75800.0
2019-06-18 15:20:00,44.66,44.67,44.64,44.66,27552.0,42.4054,42.4149,42.3864,42.4054,27552.0
2019-06-18 15:30:00,44.65,44.65,44.6,44.63,53232.0,42.3959,42.3959,42.3484,42.3769,53232.0
2019-06-18 15:40:00,44.62,44.66,44.6,44.65,48620.0,42.3674,42.4054,42.3484,42.3959,48620.0
2019-06-18 15:50:00,44.65,44.66,44.58,44.63,315732.0,42.3959,42.4054,42.3294,42.3769,315732.0
2019-06-19 09:30:00,44.68,44.68,44.58,44.61,71252.0,42.4244,42.4244,42.3294,42.3579,71252.0
2019-06-19 09:40:00,44.59,44.59,44.53,44.59,20560.0,42.3389,42.3389,42.2819,42.3389,20560.0
2019-06-19 09:50:00,44.58,44.62,44.58,44.62,25504.0,42.3294,42.3674,42.3294,42.3674,25504.0
2019-06-19 10:00:00,44.63,44.63,44.59,44.59,23440.0,42.3769,42.3769,42.3389,42.3389,23440.0
2019-06-19 10:10:00,44.59,44.6,44.58,44.58,7600.0,42.3389,42.3484,42.3294,42.3294,7600.0
2019-06-19 10:20:00,44.58,44.59,44.57,44.57,10816.0,42.3294,42.3389,42.3199,42.3199,10816.0
2019-06-19 10:30:00,44.57,44.57,44.55,44.55,18756.0,42.3199,42.3199,42.3009,42.3009,18756.0
2019-06-19 10:40:00,44.55,44.57,44.54,44.57,5004.0,42.3009,42.3199,42.2914,42.3199,5004.0
2019-06-19 10:50:00,44.58,44.58,44.56,44.57,8948.0,42.3294,42.3294,42.3104,42.3199,8948.0
2019-06-19 11:00:00,44.58,44.59,44.58,44.59,19372.0,42.3294,42.3389,42.3294,42.3389,19372.0
2019-06-19 11:10:00,44.59,44.6,44.58,44.58,12552.0,42.3389,42.3484,42.3294,42.3294,12552.0
2019-06-19 11:20:00,44.59,44.61,44.59,44.61,7952.0,42.3389,42.3579,42.3389,42.3579,7952.0
2019-06-19 11:30:00,44.62,44.63,44.59,44.6,24084.0,42.3674,42.3769,42.3389,42.3484,24084.0
2019-06-19 11:40:00,44.6,44.62,44.6,44.62,19396.0,42.3484,42.3674,42.3484,42.3674,19396.0
2019-06-19 11:50:00,44.62,44.64,44.61,44.62,56108.0,42.3674,42.3864,42.3579,42.3674,56108.0
2019-06-19 12:00:00,44.62,44.62,44.58,44.58,39888.0,42.3674,42.3674,42.3294,42.3294,39888.0
2019-06-19 12:10:00,44.58,44.6,44.58,44.6,68132.0,42.3294,42.3484,42.3294,42.3484,68132.0
2019-06-19 12:20:00,44.59,44.6,44.59,44.6,7488.0,42.3389,42.3484,42.3389,42.3484,7488.0
2019-06-19 12:30:00,44.6,44.6,44.59,44.59,11336.0,42.3484,42.3484,42.3389,42.3389,11336.0
2019-06-19 12:40:00,44.59,44.59,44.59,44.59,6184.0,42.3389,42.3389,42.3389,42.3389,6184.0
2019-06-19 12:50:00,44.59,44.59,44.58,44.59,10572.0,42.3389,42.3389,42.3294,42.3389,10572.0
2019-06-19 13:00:00,44.59,44.59,44.57,44.58,7048.0,42.3389,42.3389,42.3199,42.3294,7048.0
2019-06-19 13:10:00,44.58,44.58,44.55,44.55,26220.0,42.3294,42.3294,42.3009,42.3009,26220.0
2019-06-19 13:20:00,44.54,44.57,44.53,44.57,59196.0,42.2914,42.3199,42.2819,42.3199,59196.0
2019-06-19 13:30:00,44.57,44.58,44.57,44.58,9964.0,42.3199,42.3294,42.3199,42.3294,9964.0
2019-06-19 13:40:00,44.57,44.57,44.54,44.55,19008.0,42.3199,42.3199,42.2914,42.3009,19008.0
2019-06-19 13:50:00,44.56,44.6,44.55,44.57,66448.0,42.3104,42.3484,42.3009,42.3199,66448.0
2019-06-19 14:00:00,44.51,44.81,44.48,44.71,306572.0,42.263,42.5478,42.2345,42.4529,306572.0
2019-06-19 14:10:00,44.72,44.75,44.68,44.73,37256.0,42.4624,42.4908,42.4244,42.4718,37256.0
2019-06-19 14:20:00,44.73,44.73,44.66,44.7,55796.0,42.4718,42.4718,42.4054,42.4434,55796.0
2019-06-19 14:30:00,44.71,44.81,44.69,44.69,84916.0,42.4529,42.5478,42.4339,42.4339,84916.0
2019-06-19 14:40:00,44.68,44.73,44.67,44.68,50504.0,42.4244,42.4718,42.4149,42.4244,50504.0
2019-06-19 14:50:00,44.67,44.74,44.67,44.73,25764.0,42.4149,42.4813,42.4149,42.4718,25764.0
2019-06-19 15:00:00,44.74,44.81,44.74,44.8,23352.0,42.4813,42.5478,42.4813,42.5383,23352.0
2019-06-19 15:10:00,44.79,44.83,44.79,44.83,40144.0,42.5288,42.5668,42.5288,42.5668,40144.0
2019-06-19 15:20:00,44.85,44.85,44.81,44.82,23368.0,42.5858,42.5858,42.5478,42.5573,23368.0
2019-06-19 15:30:00,44.83,44.85,44.77,44.78,30408.0,42.5668,42.5858,42.5098,42.5193,30408.0
2019-06-19 15:40:00,44.78,44.89,44.78,44.87,103948.0,42.5193,42.6238,42.5193,42.6048,103948.0
2019-06-19 15:50:00,44.87,44.91,44.82,44.82,239324.0,42.6048,42.6428,42.5573,42.5573,239324.0
2019-06-20 09:30:00,45.29,45.33,45.25,45.33,89804.0,43.0036,43.0416,42.9656,43.0416,89804.0
2019-06-20 09:40:00,45.32,45.33,45.29,45.32,43476.0,43.0321,43.0416,43.0036,43.0321,43476.0
2019-06-20 09:50:00,45.33,45.36,45.33,45.34,6264.0,43.0416,43.07,43.0416,43.0511,6264.0
2019-06-20 10:00:00,45.3,45.33,45.29,45.31,28368.0,43.0131,43.0416,43.0036,43.0226,28368.0
2019-06-20 10:10:00,45.31,45.35,45.26,45.26,56708.0,43.0226,43.0605,42.9751,42.9751,56708.0
2019-06-20 10:20:00,45.25,45.27,45.23,45.23,25712.0,42.9656,42.9846,42.9466,42.9466,25712.0
2019-06-20 10:30:00,45.23,45.23,45.16,45.17,84752.0,42.9466,42.9466,42.8801,42.8896,84752.0
2019-06-20 10:40:00,45.19,45.23,45.18,45.22,127676.0,42.9086,42.9466,42.8991,42.9371,127676.0
2019-06-20 10:50:00,45.23,45.24,45.16,45.17,62204.0,42.9466,42.9561,42.8801,42.8896,62204.0
2019-06-20 11:00:00,45.19,45.21,45.17,45.2,14352.0,42.9086,42.9276,42.8896,42.9181,14352.0
2019-06-20 11:10:00,45.2,45.2,45.13,45.13,19236.0,42.9181,42.9181,42.8517,42.8517,19236.0
2019-06-20 11:20:00,45.14,45.14,45.1,45.12,4500.0,42.8611,42.8611,42.8232,42.8422,4500.0
2019-06-20 11:30:00,45.12,45.13,45.1,45.13,11156.0,42.8422,42.8517,42.8232,42.8517,11156.0
2019-06-20 11:40:00,45.13,45.16,45.1,45.16,64004.0,42.8517,42.8801,42.8232,42.8801,64004.0
2019-06-20 11:50:00,45.17,45.18,45.15,45.16,16908.0,42.8896,42.8991,42.8706,42.8801,16908.0
2019-06-20 12:00:00,45.16,45.17,45.12,45.12,17448.0,42.8801,42.8896,42.8422,42.8422,17448.0
2019-06-20 12:10:00,45.09,45.09,44.94,44.95,86748.0,42.8137,42.8137,42.6712,42.6807,86748.0
2019-06-20 12:20:00,44.93,45.07,44.93,45.06,95440.0,42.6618,42.7947,42.6618,42.7852,95440.0
2019-06-20 12:30:00,45.07,45.09,45.02,45.02,7632.0,42.7947,42.8137,42.7472,42.7472,7632.0
2019-06-20 12:40:00,45.02,45.07,45.02,45.07,17152.0,42.7472,42.7947,42.7472,42.7947,17152.0
2019-06-20 12:50:00,45.07,45.09,45.04,45.09,44220.0,42.7947,42.8137,42.7662,42.8137,44220.0
2019-06-20 13:00:00,45.06,45.1,45.06,45.1,6816.0,42.7852,42.8232,42.7852,42.8232,6816.0
2019-06-20 13:10:00,45.1,45.1,45.08,45.1,19112.0,42.8232,42.8232,42.8042,42.8232,19112.0
2019-06-20 13:20:00,45.11,45.17,45.1,45.17,51376.0,42.8327,42.8896,42.8232,42.8896,51376.0
2019-06-20 13:30:00,45.17,45.18,45.15,45.15,32944.0,42.8896,42.8991,42.8706,42.8706,32944.0
2019-06-20 13:40:00,45.15,45.15,45.12,45.13,45260.0,42.8706,42.8706,42.8422,42.8517,45260.0
2019-06-20 13:50:00,45.14,45.14,45.11,45.13,7980.0,42.8611,42.8611,42.8327,42.8517,7980.0
2019-06-20 14:00:00,45.13,45.15,45.13,45.15,21340.0,42.8517,42.8706,42.8517,42.8706,21340.0
2019-06-20 14:10:00,45.15,45.17,45.13,45.17,34912.0,42.8706,42.8896,42.8517,42.8896,34912.0
2019-06-20 14:20:00,45.17,45.17,45.14,45.14,29684.0,42.8896,42.8896,42.8611,42.8611,29684.0
2019-06-20 14:30:00,45.14,45.17,45.14,45.16,35172.0,42.8611,42.8896,42.8611,42.8801,35172.0
2019-06-20 14:40:00,45.16,45.19,45.16,45.18,34412.0,42.8801,42.9086,42.8801,42.8991,34412.0
2019-06-20 14:50:00,45.19,45.2,45.18,45.2,15772.0,42.9086,42.9181,42.8991,42.9181,15772.0
2019-06-20 15:00:00,45.2,45.2,45.16,45.17,72512.0,42.9181,42.9181,42.8801,42.8896,72512.0
2019-06-20 15:10:00,45.19,45.22,45.19,45.21,14768.0,42.9086,42.9371,42.9086,42.9276,14768.0
2019-06-20 15:20:00,45.22,45.24,45.21,45.23,64020.0,42.9371,42.9561,42.9276,42.9466,64020.0
2019-06-20 15:30:00,45.22,45.23,45.21,45.23,29824.0,42.9371,42.9466,42.9276,42.9466,29824.0
2019-06-20 15:40:00,45.23,45.3,45.23,45.3,61744.0,42.9466,43.0131,42.9466,43.0131,61744.0
2019-06-20 15:50:00,45.3,45.32,45.25,45.25,182600.0,43.0131,43.0321,42.9656,42.9656,182600.0
2019-06-21 09:30:00,45.2,45.24,45.16,45.2,84332.0,42.9181,42.9561,42.8801,42.9181,84332.0
2019-06-21 09:40:00,45.18,45.2,45.16,45.16,42136.0,42.8991,42.9181,42.8801,42.8801,42136.0
2019-06-21 09:50:00,45.15,45.22,45.13,45.18,54168.0,42.8706,42.9371,42.8517,42.8991,54168.0
2019-06-21 10:00:00,45.17,45.21,45.17,45.21,42668.0,42.8896,42.9276,42.8896,42.9276,42668.0
2019-06-21 10:10:00,45.19,45.2,45.18,45.18,17604.0,42.9086,42.9181,42.8991,42.8991,17604.0
2019-06-21 10:20:00,45.19,45.2,45.18,45.2,7304.0,42.9086,42.9181,42.8991,42.9181,7304.0
2019-06-21 10:30:00,45.22,45.23,45.2,45.21,69028.0,42.9371,42.9466,42.9181,42.9276,69028.0
2019-06-21 10:40:00,45.23,45.28,45.22,45.27,25428.0,42.9466,42.9941,42.9371,42.9846,25428.0
2019-06-21 10:50:00,45.27,45.27,45.24,45.24,40124.0,42.9846,42.9846,42.9561,42.9561,40124.0
2019-06-21 11:00:00,45.24,45.4,45.24,45.37,113376.0,42.9561,43.108,42.9561,43.0795,113376.0
2019-06-21 11:10:00,45.36,45.37,45.32,45.35,47972.0,43.07,43.0795,43.0321,43.0605,47972.0
2019-06-21 11:20:00,45.34,45.36,45.3,45.32,19384.0,43.0511,43.07,43.0131,43.0321,19384.0
2019-06-21 11:30:00,45.31,45.34,45.3,45.3,30984.0,43.0226,43.0511,43.0131,43.0131,30984.0
2019-06-21 11:40:00,45.3,45.31,45.25,45.26,28472.0,43.0131,43.0226,42.9656,42.9751,28472.0
2019-06-21 11:50:00,45.25,45.25,45.22,45.24,15812.0,42.9656,42.9656,42.9371,42.9561,15812.0
2019-06-21 12:00:00,45.25,45.26,45.24,45.25,27984.0,42.9656,42.9751,42.9561,42.9656,27984.0
2019-06-21 12:10:00,45.24,45.24,45.21,45.21,68860.0,42.9561,42.9561,42.9276,42.9276,68860.0
2019-06-21 12:20:00,45.21,45.21,45.18,45.21,18440.0,42.9276,42.9276,42.8991,42.9276,18440.0
2019-06-21 12:30:00,45.21,45.22,45.19,45.19,34444.0,42.9276,42.9371,42.9086,42.9086,34444.0
2019-06-21 12:40:00,45.21,45.23,45.19,45.22,8016.0,42.9276,42.9466,42.9086,42.9371,8016.0
2019-06-21 12:50:00,45.23,45.23,45.21,45.22,12576.0,42.9466,42.9466,42.9276,42.9371,12576.0
2019-06-21 13:00:00,45.22,45.23,45.2,45.22,61348.0,42.9371,42.9466,42.9181,42.9371,61348.0
2019-06-21 13:10:00,45.22,45.23,45.2,45.22,13032.0,42.9371,42.9466,42.9181,42.9371,13032.0
2019-06-21 13:20:00,45.22,45.22,45.19,45.21,13180.0,42.9371,42.9371,42.9086,42.9276,13180.0
2019-06-21 13:30:00,45.21,45.23,45.21,45.23,13032.0,42.9276,42.9466,42.9276,42.9466,13032.0
2019-06-21 13:40:00,45.22,45.23,45.22,45.22,10836.0,42.9371,42.9466,42.9371,42.9371,10836.0
2019-06-21 13:50:00,45.22,45.24,45.22,45.24,22156.0,42.9371,42.9561,42.9371,42.9561,22156.0
2019-06-21 14:00:00,45.24,45.26,45.22,45.23,55520.0,42.9561,42.9751,42.9371,42.9466,55520.0
2019-06-21 14:10:00,45.22,45.22,45.2,45.21,10588.0,42.9371,42.9371,42.9181,42.9276,10588.0
2019-06-21 14:20:00,45.2,45.23,45.2,45.23,34684.0,42.9181,42.9466,42.9181,42.9466,34684.0
2019-06-21 14:30:00,45.22,45.25,45.22,45.25,31760.0,42.9371,42.9656,42.9371,42.9656,31760.0
2019-06-21 14:40:00,45.26,45.27,45.24,45.27,13312.0,42.9751,42.9846,42.9561,42.9846,13312.0
2019-06-21 14:50:00,45.26,45.28,45.26,45.27,25228.0,42.9751,42.9941,42.9751,42.9846,25228.0
2019-06-21 15:00:00,45.27,45.3,45.26,45.3,103380.0,42.9846,43.0131,42.9751,43.0131,103380.0
2019-06-21 15:10:00,45.3,45.32,45.29,45.31,111996.0,43.0131,43.0321,43.0036,43.0226,111996.0
2019-06-21 15:20:00,45.31,45.31,45.28,45.28,27508.0,43.0226,43.0226,42.9941,42.9941,27508.0
2019-06-21 15:30:00,45.29,45.29,45.25,45.27,19548.0,43.0036,43.0036,42.9656,42.9846,19548.0
2019-06-21 15:40:00,45.27,45.32,45.27,45.3,97916.0,42.9846,43.0321,42.9846,43.0131,97916.0
2019-06-21 15:50:00,45.28,45.28,45.18,45.2,69772.0,42.9941,42.9941,42.8991,42.9181,69772.0
2019-06-24 09:30:00,45.25,45.27,45.23,45.24,65692.0,42.9656,42.9846,42.9466,42.9561,65692.0
2019-06-24 09:40:00,45.26,45.26,45.22,45.22,5024.0,42.9751,42.9751,42.9371,42.9371,5024.0
2019-06-24 09:50:00,45.24,45.24,45.16,45.16,20656.0,42.9561,42.9561,42.8801,42.8801,20656.0
2019-06-24 10:00:00,45.16,45.25,45.16,45.25,25488.0,42.8801,42.9656,42.8801,42.9656,25488.0
2019-06-24 10:10:00,45.26,45.29,45.24,45.27,31068.0,42.9751,43.0036,42.9561,42.9846,31068.0
2019-06-24 10:20:00,45.25,45.29,45.25,45.29,5884.0,42.9656,43.0036,42.9656,43.0036,5884.0
2019-06-24 10:30:00,45.29,45.29,45.25,45.25,5528.0,43.0036,43.0036,42.9656,42.9656,5528.0
2019-06-24 10:40:00,45.26,45.27,45.24,45.25,18476.0,42.9751,42.9846,42.9561,42.9656,18476.0
2019-06-24 10:50:00,45.24,45.25,45.22,45.24,55396.0,42.9561,42.9656,42.9371,42.9561,55396.0
2019-06-24 11:00:00,45.25,45.29,45.25,45.28,34332.0,42.9656,43.0036,42.9656,42.9941,34332.0
2019-06-24 11:10:00,45.27,45.29,45.25,45.25,53376.0,42.9846,43.0036,42.9656,42.9656,53376.0
2019-06-24 11:20:00,45.24,45.27,45.24,45.27,13436.0,42.9561,42.9846,42.9561,42.9846,13436.0
2019-06-24 11:30:00,45.27,45.3,45.27,45.29,18284.0,42.9846,43.0131,42.9846,43.0036,18284.0
2019-06-24 11:40:00,45.3,45.3,45.27,45.29,30772.0,43.0131,43.0131,42.9846,43.0036,30772.0
2019-06-24 11:50:00,45.29,45.31,45.27,45.28,17588.0,43.0036,43.0226,42.9846,42.9941,17588.0
2019-06-24 12:00:00,45.28,45.3,45.27,45.27,11112.0,42.9941,43.0131,42.9846,42.9846,11112.0
2019-06-24 12:10:00,45.26,45.28,45.26,45.27,36132.0,42.9751,42.9941,42.9751,42.9846,36132.0
2019-06-24 12:20:00,45.27,45.27,45.26,45.27,3440.0,42.9846,42.9846,42.9751,42.9846,3440.0
2019-06-24 12:30:00,45.27,45.27,45.26,45.27,9564.0,42.9846,42.9846,42.9751,42.9846,9564.0
2019-06-24 12:40:00,45.27,45.28,45.26,45.27,20460.0,42.9846,42.9941,42.9751,42.9846,20460.0
2019-06-24 12:50:00,45.27,45.28,45.26,45.26,11000.0,42.9846,42.9941,42.9751,42.9751,11000.0
2019-06-24 13:00:00,45.27,45.27,45.26,45.26,7880.0,42.9846,42.9846,42.9751,42.9751,7880.0
2019-06-24 13:10:00,45.26,45.27,45.25,45.27,21956.0,42.9751,42.9846,42.9656,42.9846,21956.0
2019-06-24 13:20:00,45.26,45.26,45.24,45.25,5628.0,42.9751,42.9751,42.9561,42.9656,5628.0
2019-06-24 13:30:00,45.26,45.26,45.24,45.25,10460.0,42.9751,42.9751,42.9561,42.9656,10460.0
2019-06-24 13:40:00,45.27,45.27,45.23,45.23,9976.0,42.9846,42.9846,42.9466,42.9466,9976.0
2019-06-24 13:50:00,45.22,45.23,45.2,45.23,46812.0,42.9371,42.9466,42.9181,42.9466,46812.0
2019-06-24 14:00:00,45.22,45.24,45.21,45.24,11064.0,42.9371,42.9561,42.9276,42.9561,11064.0
2019-06-24 14:10:00,45.23,45.23,45.21,45.22,15448.0,42.9466,42.9466,42.9276,42.9371,15448.0
2019-06-24 14:20:00,45.21,45.22,45.2,45.2,15164.0,42.9276,42.9371,42.9181,42.9181,15164.0
2019-06-24 14:30:00,45.2,45.22,45.2,45.21,13560.0,42.9181,42.9371,42.9181,42.9276,13560.0
2019-06-24 14:40:00,45.21,45.22,45.2,45.21,22632.0,42.9276,42.9371,42.9181,42.9276,22632.0
2019-06-24 14:50:00,45.21,45.24,45.21,45.22,84588.0,42.9276,42.9561,42.9276,42.9371,84588.0
2019-06-24 15:00:00,45.23,45.23,45.2,45.2,37520.0,42.9466,42.9466,42.9181,42.9181,37520.0
2019-06-24 15:10:00,45.2,45.23,45.2,45.21,49284.0,42.9181,42.9466,42.9181,42.9276,49284.0
2019-06-24 15:20:00,45.21,45.24,45.21,45.21,45368.0,42.9276,42.9561,42.9276,42.9276,45368.0
2019-06-24 15:30:00,45.21,45.22,45.19,45.21,40200.0,42.9276,42.9371,42.9086,42.9276,40200.0
2019-06-24 15:40:00,45.21,45.23,45.2,45.2,83836.0,42.9276,42.9466,42.9181,42.9181,83836.0
2019-06-24 15:50:00,45.2,45.22,45.17,45.2,133264.0,42.9181,42.9371,42.8896,42.9181,133264.0
2019-06-25 09:30:00,45.19,45.19,45.06,45.07,75980.0,42.9086,42.9086,42.7852,42.7947,75980.0
2019-06-25 09:40:00,45.07,45.1,45.04,45.04,31804.0,42.7947,42.8232,42.7662,42.7662,31804.0
2019-06-25 09:50:00,45.05,45.11,45.05,45.09,14896.0,42.7757,42.8327,42.7757,42.8137,14896.0
2019-06-25 10:00:00,45.08,45.09,45.04,45.06,15084.0,42.8042,42.8137,42.7662,42.7852,15084.0
2019-06-25 10:10:00,45.06,45.06,44.99,44.99,33308.0,42.7852,42.7852,42.7187,42.7187,33308.0
2019-06-25 10:20:00,44.99,45.02,44.97,45.0,34324.0,42.7187,42.7472,42.6997,42.7282,34324.0
2019-06-25 10:30:00,45.02,45.03,44.93,44.93,30916.0,42.7472,42.7567,42.6618,42.6618,30916.0
2019-06-25 10:40:00,44.93,44.97,44.92,44.92,24088.0,42.6618,42.6997,42.6523,42.6523,24088.0
2019-06-25 10:50:00,44.91,44.95,44.89,44.9,61532.0,42.6428,42.6807,42.6238,42.6333,61532.0
2019-06-25 11:00:00,44.9,44.92,44.88,44.92,13640.0,42.6333,42.6523,42.6143,42.6523,13640.0
2019-06-25 11:10:00,44.92,44.96,44.91,44.96,12832.0,42.6523,42.6902,42.6428,42.6902,12832.0
2019-06-25 11:20:00,44.95,44.98,44.94,44.95,10128.0,42.6807,42.7092,42.6712,42.6807,10128.0
2019-06-25 11:30:00,44.95,44.96,44.93,44.93,4912.0,42.6807,42.6902,42.6618,42.6618,4912.0
2019-06-25 11:40:00,44.92,44.95,44.92,44.94,8100.0,42.6523,42.6807,42.6523,42.6712,8100.0
2019-06-25 11:50:00,44.94,44.94,44.92,44.93,8680.0,42.6712,42.6712,42.6523,42.6618,8680.0
2019-06-25 12:00:00,44.92,44.97,44.92,44.95,25612.0,42.6523,42.6997,42.6523,42.6807,25612.0
2019-06-25 12:10:00,44.96,44.97,44.94,44.94,3844.0,42.6902,42.6997,42.6712,42.6712,3844.0
2019-06-25 12:20:00,44.95,44.95,44.91,44.92,60612.0,42.6807,42.6807,42.6428,42.6523,60612.0
2019-06-25 12:30:00,44.93,44.93,44.81,44.81,36992.0,42.6618,42.6618,42.5478,42.5478,36992.0
2019-06-25 12:40:00,44.8,44.83,44.79,44.83,16420.0,42.5383,42.5668,42.5288,42.5668,16420.0
2019-06-25 12:50:00,44.82,44.84,44.81,44.81,33816.0,42.5573,42.5763,42.5478,42.5478,33816.0
2019-06-25 13:00:00,44.81,44.81,44.7,44.81,87212.0,42.5478,42.5478,42.4434,42.5478,87212.0
2019-06-25 13:10:00,44.81,44.82,44.79,44.79,52664.0,42.5478,42.5573,42.5288,42.5288,52664.0
2019-06-25 13:20:00,44.8,44.83,44.78,44.83,12412.0,42.5383,42.5668,42.5193,42.5668,12412.0
2019-06-25 13:30:00,44.83,44.9,44.83,44.86,15952.0,42.5668,42.6333,42.5668,42.5953,15952.0
2019-06-25 13:40:00,44.87,44.87,44.86,44.86,28916.0,42.6048,42.6048,42.5953,42.5953,28916.0
2019-06-25 13:50:00,44.87,44.87,44.79,44.79,46084.0,42.6048,42.6048,42.5288,42.5288,46084.0
2019-06-25 14:00:00,44.79,44.79,44.76,44.78,24948.0,42.5288,42.5288,42.5003,42.5193,24948.0
2019-06-25 14:10:00,44.78,44.8,44.77,44.8,7376.0,42.5193,42.5383,42.5098,42.5383,7376.0
2019-06-25 14:20:00,44.79,44.79,44.72,44.72,10272.0,42.5288,42.5288,42.4624,42.4624,10272.0
2019-06-25 14:30:00,44.71,44.71,44.63,44.63,4612.0,42.4529,42.4529,42.3769,42.3769,4612.0
2019-06-25 14:40:00,44.63,44.66,44.6,44.65,58384.0,42.3769,42.4054,42.3484,42.3959,58384.0
2019-06-25 14:50:00,44.65,44.7,44.63,44.67,17448.0,42.3959,42.4434,42.3769,42.4149,17448.0
2019-06-25 15:00:00,44.68,44.72,44.68,44.7,13156.0,42.4244,42.4624,42.4244,42.4434,13156.0
2019-06-25 15:10:00,44.72,44.72,44.63,44.64,11276.0,42.4624,42.4624,42.3769,42.3864,11276.0
2019-06-25 15:20:00,44.64,44.7,44.63,44.7,20076.0,42.3864,42.4434,42.3769,42.4434,20076.0
2019-06-25 15:30:00,44.7,44.7,44.66,44.68,37228.0,42.4434,42.4434,42.4054,42.4244,37228.0
2019-06-25 15:40:00,44.69,44.69,44.6,44.62,89984.0,42.4339,42.4339,42.3484,42.3674,89984.0
2019-06-25 15:50:00,44.62,44.66,44.6,44.63,135648.0,42.3674,42.4054,42.3484,42.3769,135648.0
2019-06-26 09:30:00,44.78,44.84,44.73,44.84,59704.0,42.5193,42.5763,42.4718,42.5763,59704.0
2019-06-26 09:40:00,44.79,44.79,44.74,44.75,6044.0,42.5288,42.5288,42.4813,42.4908,6044.0
2019-06-26 09:50:00,44.69,44.72,44.69,44.71,14036.0,42.4339,42.4624,42.4339,42.4529,14036.0
2019-06-26 10:00:00,44.69,44.71,44.64,44.64,19160.0,42.4339,42.4529,42.3864,42.3864,19160.0
2019-06-26 10:10:00,44.65,44.65,44.61,44.61,20652.0,42.3959,42.3959,42.3579,42.3579,20652.0
2019-06-26 10:20:00,44.61,44.65,44.6,44.65,14244.0,42.3579,42.3959,42.3484,42.3959,14244.0
2019-06-26 10:30:00,44.65,44.67,44.65,44.66,7572.0,42.3959,42.4149,42.3959,42.4054,7572.0
2019-06-26 10:40:00,44.65,44.69,44.65,44.69,7964.0,42.3959,42.4339,42.3959,42.4339,7964.0
2019-06-26 10:50:00,44.68,44.7,44.66,44.7,5972.0,42.4244,42.4434,42.4054,42.4434,5972.0
2019-06-26 11:00:00,44.69,44.71,44.68,44.69,15288.0,42.4339,42.4529,42.4244,42.4339,15288.0
2019-06-26 11:10:00,44.69,44.7,44.63,44.63,6104.0,42.4339,42.4434,42.3769,42.3769,6104.0
2019-06-26 11:20:00,44.67,44.67,44.65,44.67,4916.0,42.4149,42.4149,42.3959,42.4149,4916.0
2019-06-26 11:30:00,44.66,44.66,44.63,44.63,9124.0,42.4054,42.4054,42.3769,42.3769,9124.0
2019-06-26 11:40:00,44.62,44.65,44.62,44.63,5904.0,42.3674,42.3959,42.3674,42.3769,5904.0
2019-06-26 11:50:00,44.63,44.65,44.61,44.65,6484.0,42.3769,42.3959,42.3579,42.3959,6484.0
2019-06-26 12:00:00,44.66,44.67,44.65,44.67,3012.0,42.4054,42.4149,42.3959,42.4149,3012.0
2019-06-26 12:10:00,44.68,44.68,44.65,44.65,1492.0,42.4244,42.4244,42.3959,42.3959,1492.0
2019-06-26 12:20:00,44.64,44.65,44.61,44.65,25956.0,42.3864,42.3959,42.3579,42.3959,25956.0
2019-06-26 12:30:00,44.66,44.68,44.66,44.68,7856.0,42.4054,42.4244,42.4054,42.4244,7856.0
2019-06-26 12:40:00,44.68,44.7,44.67,44.67,12700.0,42.4244,42.4434,42.4149,42.4149,12700.0
2019-06-26 12:50:00,44.67,44.67,44.67,44.67,11172.0,42.4149,42.4149,42.4149,42.4149,11172.0
2019-06-26 13:00:00,44.66,44.66,44.64,44.64,4748.0,42.4054,42.4054,42.3864,42.3864,4748.0
2019-06-26 13:10:00,44.63,44.65,44.63,44.64,20684.0,42.3769,42.3959,42.3769,42.3864,20684.0
2019-06-26 13:20:00,44.64,44.65,44.61,44.61,11032.0,42.3864,42.3959,42.3579,42.3579,11032.0
2019-06-26 13:30:00,44.59,44.6,44.56,44.58,12092.0,42.3389,42.3484,42.3104,42.3294,12092.0
2019-06-26 13:40:00,44.59,44.59,44.56,44.57,12296.0,42.3389,42.3389,42.3104,42.3199,12296.0
2019-06-26 13:50:00,44.57,44.59,44.56,44.59,42560.0,42.3199,42.3389,42.3104,42.3389,42560.0
2019-06-26 14:00:00,44.59,44.6,44.59,44.59,14512.0,42.3389,42.3484,42.3389,42.3389,14512.0
2019-06-26 14:10:00,44.6,44.62,44.6,44.6,12924.0,42.3484,42.3674,42.3484,42.3484,12924.0
2019-06-26 14:20:00,44.6,44.6,44.56,44.59,147560.0,42.3484,42.3484,42.3104,42.3389,147560.0
2019-06-26 14:30:00,44.58,44.58,44.54,44.55,72056.0,42.3294,42.3294,42.2914,42.3009,72056.0
2019-06-26 14:40:00,44.52,44.52,44.49,44.52,36912.0,42.2724,42.2724,42.244,42.2724,36912.0
2019-06-26 14:50:00,44.49,44.55,44.49,44.55,12116.0,42.244,42.3009,42.244,42.3009,12116.0
2019-06-26 15:00:00,44.55,44.57,44.54,44.55,11208.0,42.3009,42.3199,42.2914,42.3009,11208.0
2019-06-26 15:10:00,44.56,44.57,44.54,44.56,10668.0,42.3104,42.3199,42.2914,42.3104,10668.0
2019-06-26 15:20:00,44.55,44.58,44.54,44.54,18472.0,42.3009,42.3294,42.2914,42.2914,18472.0
2019-06-26 15:30:00,44.53,44.58,44.53,44.58,43020.0,42.2819,42.3294,42.2819,42.3294,43020.0
2019-06-26 15:40:00,44.58,44.6,44.57,44.58,22364.0,42.3294,42.3484,42.3199,42.3294,22364.0
2019-06-26 15:50:00,44.57,44.58,44.51,44.51,154056.0,42.3199,42.3294,42.263,42.263,154056.0
2019-06-27 09:30:00,44.66,44.73,44.63,44.63,46972.0,42.4054,42.4718,42.3769,42.3769,46972.0
2019-06-27 09:40:00,44.63,44.7,44.62,44.67,16944.0,42.3769,42.4434,42.3674,42.4149,16944.0
2019-06-27 09:50:00,44.67,44.71,44.66,44.69,22584.0,42.4149,42.4529,42.4054,42.4339,22584.0
2019-06-27 10:00:00,44.67,44.71,44.67,44.68,8048.0,42.4149,42.4529,42.4149,42.4244,8048.0
2019-06-27 10:10:00,44.68,44.68,44.64,44.64,10000.0,42.4244,42.4244,42.3864,42.3864,10000.0
2019-06-27 10:20:00,44.67,44.67,44.65,44.67,43284.0,42.4149,42.4149,42.3959,42.4149,43284.0
2019-06-27 10:30:00,44.69,44.69,44.68,44.68,3232.0,42.4339,42.4339,42.4244,42.4244,3232.0
2019-06-27 10:40:00,44.67,44.67,44.64,44.65,5048.0,42.4149,42.4149,42.3864,42.3959,5048.0
2019-06-27 10:50:00,44.66,44.66,44.63,44.65,7580.0,42.4054,42.4054,42.3769,42.3959,7580.0
2019-06-27 11:00:00,44.65,44.67,44.64,44.67,4712.0,42.3959,42.4149,42.3864,42.4149,4712.0
2019-06-27 11:10:00,44.67,44.67,44.58,44.62,149344.0,42.4149,42.4149,42.3294,42.3674,149344.0
2019-06-27 11:20:00,44.62,44.63,44.58,44.59,15012.0,42.3674,42.3769,42.3294,42.3389,15012.0
2019-06-27 11:30:00,44.6,44.6,44.58,44.6,6604.0,42.3484,42.3484,42.3294,42.3484,6604.0
2019-06-27 11:40:00,44.6,44.61,44.59,44.61,9656.0,42.3484,42.3579,42.3389,42.3579,9656.0
2019-06-27 11:50:00,44.6,44.62,44.6,44.61,12620.0,42.3484,42.3674,42.3484,42.3579,12620.0
2019-06-27 12:00:00,44.63,44.65,44.63,44.65,7596.0,42.3769,42.3959,42.3769,42.3959,7596.0
2019-06-27 12:10:00,44.66,44.68,44.66,44.68,10400.0,42.4054,42.4244,42.4054,42.4244,10400.0
2019-06-27 12:20:00,44.67,44.68,44.66,44.66,17424.0,42.4149,42.4244,42.4054,42.4054,17424.0
2019-06-27 12:30:00,44.66,44.69,44.66,44.68,12632.0,42.4054,42.4339,42.4054,42.4244,12632.0
2019-06-27 12:40:00,44.69,44.7,44.67,44.68,14588.0,42.4339,42.4434,42.4149,42.4244,14588.0
2019-06-27 12:50:00,44.68,44.69,44.67,44.68,6380.0,42.4244,42.4339,42.4149,42.4244,6380.0
2019-06-27 13:00:00,44.67,44.69,44.67,44.68,5724.0,42.4149,42.4339,42.4149,42.4244,5724.0
2019-06-27 13:10:00,44.67,44.67,44.66,44.67,2016.0,42.4149,42.4149,42.4054,42.4149,2016.0
2019-06-27 13:20:00,44.69,44.7,44.68,44.7,37032.0,42.4339,42.4434,42.4244,42.4434,37032.0
2019-06-27 13:30:00,44.71,44.72,44.71,44.71,14940.0,42.4529,42.4624,42.4529,42.4529,14940.0
2019-06-27 13:40:00,44.71,44.73,44.71,44.71,8260.0,42.4529,42.4718,42.4529,42.4529,8260.0
2019-06-27 13:50:00,44.72,44.72,44.7,44.7,24296.0,42.4624,42.4624,42.4434,42.4434,24296.0
2019-06-27 14:00:00,44.7,44.71,44.69,44.7,16364.0,42.4434,42.4529,42.4339,42.4434,16364.0
2019-06-27 14:10:00,44.72,44.72,44.71,44.71,7152.0,42.4624,42.4624,42.4529,42.4529,7152.0
2019-06-27 14:20:00,44.71,44.72,44.71,44.72,11524.0,42.4529,42.4624,42.4529,42.4624,11524.0
2019-06-27 14:30:00,44.72,44.73,44.72,44.73,11412.0,42.4624,42.4718,42.4624,42.4718,11412.0
2019-06-27 14:40:00,44.72,44.72,44.7,44.7,9112.0,42.4624,42.4624,42.4434,42.4434,9112.0
2019-06-27 14:50:00,44.7,44.71,44.68,44.69,20764.0,42.4434,42.4529,42.4244,42.4339,20764.0
2019-06-27 15:00:00,44.69,44.69,44.68,44.68,6400.0,42.4339,42.4339,42.4244,42.4244,6400.0
2019-06-27 15:10:00,44.68,44.69,44.66,44.67,49060.0,42.4244,42.4339,42.4054,42.4149,49060.0
2019-06-27 15:20:00,44.67,44.68,44.66,44.67,9068.0,42.4149,42.4244,42.4054,42.4149,9068.0
2019-06-27 15:30:00,44.68,44.68,44.64,44.68,53280.0,42.4244,42.4244,42.3864,42.4244,53280.0
2019-06-27 15:40:00,44.69,44.71,44.68,44.68,20624.0,42.4339,42.4529,42.4244,42.4244,20624.0
2019-06-27 15:50:00,44.69,44.7,44.65,44.66,165012.0,42.4339,42.4434,42.3959,42.4054,165012.0
2019-06-28 09:30:00,44.79,44.79,44.74,44.74,50952.0,42.5288,42.5288,42.4813,42.4813,50952.0
2019-06-28 09:40:00,44.73,44.73,44.68,44.68,16792.0,42.4718,42.4718,42.4244,42.4244,16792.0
2019-06-28 09:50:00,44.68,44.7,44.67,44.67,10988.0,42.4244,42.4434,42.4149,42.4149,10988.0
2019-06-28 10:00:00,44.69,44.7,44.67,44.7,12648.0,42.4339,42.4434,42.4149,42.4434,12648.0
2019-06-28 10:10:00,44.68,44.71,44.68,44.69,19956.0,42.4244,42.4529,42.4244,42.4339,19956.0
2019-06-28 10:20:00,44.69,44.7,44.68,44.69,5228.0,42.4339,42.4434,42.4244,42.4339,5228.0
2019-06-28 10:30:00,44.7,44.71,44.7,44.71,4628.0,42.4434,42.4529,42.4434,42.4529,4628.0
2019-06-28 10:40:00,44.71,44.72,44.69,44.71,35056.0,42.4529,42.4624,42.4339,42.4529,35056.0
2019-06-28 10:50:00,44.7,44.71,44.69,44.71,30184.0,42.4434,42.4529,42.4339,42.4529,30184.0
2019-06-28 11:00:00,44.68,44.68,44.66,44.67,11848.0,42.4244,42.4244,42.4054,42.4149,11848.0
2019-06-28 11:10:00,44.68,44.7,44.67,44.7,6144.0,42.4244,42.4434,42.4149,42.4434,6144.0
2019-06-28 11:20:00,44.69,44.73,44.69,44.71,5284.0,42.4339,42.4718,42.4339,42.4529,5284.0
2019-06-28 11:30:00,44.72,44.74,44.72,44.72,9764.0,42.4624,42.4813,42.4624,42.4624,9764.0
2019-06-28 11:40:00,44.72,44.73,44.71,44.72,60880.0,42.4624,42.4718,42.4529,42.4624,60880.0
2019-06-28 11:50:00,44.72,44.73,44.71,44.73,54176.0,42.4624,42.4718,42.4529,42.4718,54176.0
2019-06-28 12:00:00,44.72,44.76,44.72,44.75,21500.0,42.4624,42.5003,42.4624,42.4908,21500.0
2019-06-28 12:10:00,44.76,44.76,44.75,44.76,2868.0,42.5003,42.5003,42.4908,42.5003,2868.0
2019-06-28 12:20:00,44.77,44.83,44.77,44.8,90112.0,42.5098,42.5668,42.5098,42.5383,90112.0
2019-06-28 12:30:00,44.79,44.8,44.78,44.79,12356.0,42.5288,42.5383,42.5193,42.5288,12356.0
2019-06-28 12:40:00,44.8,44.81,44.79,44.8,43204.0,42.5383,42.5478,42.5288,42.5383,43204.0
2019-06-28 12:50:00,44.79,44.79,44.78,44.78,5812.0,42.5288,42.5288,42.5193,42.5193,5812.0
2019-06-28 13:00:00,44.76,44.77,44.76,44.76,21236.0,42.5003,42.5098,42.5003,42.5003,21236.0
2019-06-28 13:10:00,44.75,44.77,44.74,44.74,14768.0,42.4908,42.5098,42.4813,42.4813,14768.0
2019-06-28 13:20:00,44.73,44.74,44.73,44.74,7484.0,42.4718,42.4813,42.4718,42.4813,7484.0
2019-06-28 13:30:00,44.74,44.75,44.73,44.75,8424.0,42.4813,42.4908,42.4718,42.4908,8424.0
2019-06-28 13:40:00,44.74,44.74,44.71,44.72,29316.0,42.4813,42.4813,42.4529,42.4624,29316.0
2019-06-28 13:50:00,44.71,44.71,44.69,44.7,8088.0,42.4529,42.4529,42.4339,42.4434,8088.0
2019-06-28 14:00:00,44.68,44.72,44.68,44.71,24488.0,42.4244,42.4624,42.4244,42.4529,24488.0
2019-06-28 14:10:00,44.71,44.71,44.69,44.69,19828.0,42.4529,42.4529,42.4339,42.4339,19828.0
2019-06-28 14:20:00,44.7,44.71,44.69,44.71,44420.0,42.4434,42.4529,42.4339,42.4529,44420.0
2019-06-28 14:30:00,44.71,44.72,44.7,44.71,22016.0,42.4529,42.4624,42.4434,42.4529,22016.0
2019-06-28 14:40:00,44.73,44.73,44.7,44.7,6436.0,42.4718,42.4718,42.4434,42.4434,6436.0
2019-06-28 14:50:00,44.7,44.7,44.68,44.68,22804.0,42.4434,42.4434,42.4244,42.4244,22804.0
2019-06-28 15:00:00,44.69,44.7,44.69,44.7,34636.0,42.4339,42.4434,42.4339,42.4434,34636.0
2019-06-28 15:10:00,44.7,44.7,44.68,44.7,13632.0,42.4434,42.4434,42.4244,42.4434,13632.0
2019-06-28 15:20:00,44.7,44.71,44.68,44.68,12728.0,42.4434,42.4529,42.4244,42.4244,12728.0
2019-06-28 15:30:00,44.67,44.7,44.66,44.68,14816.0,42.4149,42.4434,42.4054,42.4244,14816.0
2019-06-28 15:40:00,44.69,44.72,44.69,44.72,25200.0,42.4339,42.4624,42.4339,42.4624,25200.0
2019-06-28 15:50:00,44.73,44.88,44.71,44.83,524348.0,42.4718,42.6143,42.4529,42.5668,524348.0
2019-07-01 09:30:00,45.4,45.41,45.29,45.32,178380.0,43.108,43.1175,43.0036,43.0321,178380.0
2019-07-01 09:40:00,45.34,45.35,45.24,45.24,121012.0,43.0511,43.0605,42.9561,42.9561,121012.0
2019-07-01 09:50:00,45.24,45.27,45.22,45.25,61944.0,42.9561,42.9846,42.9371,42.9656,61944.0
2019-07-01 10:00:00,45.26,45.31,45.25,45.28,121540.0,42.9751,43.0226,42.9656,42.9941,121540.0
2019-07-01 10:10:00,45.27,45.27,45.24,45.27,81752.0,42.9846,42.9846,42.9561,42.9846,81752.0
2019-07-01 10:20:00,45.27,45.29,45.19,45.2,61888.0,42.9846,43.0036,42.9086,42.9181,61888.0
2019-07-01 10:30:00,45.2,45.22,45.16,45.22,117248.0,42.9181,42.9371,42.8801,42.9371,117248.0
2019-07-01 10:40:00,45.22,45.25,45.22,45.24,27916.0,42.9371,42.9656,42.9371,42.9561,27916.0
2019-07-01 10:50:00,45.19,45.22,45.18,45.19,18412.0,42.9086,42.9371,42.8991,42.9086,18412.0
2019-07-01 11:00:00,45.2,45.23,45.19,45.2,16056.0,42.9181,42.9466,42.9086,42.9181,16056.0
2019-07-01 11:10:00,45.19,45.22,45.18,45.21,18796.0,42.9086,42.9371,42.8991,42.9276,18796.0
2019-07-01 11:20:00,45.21,45.22,45.17,45.17,11732.0,42.9276,42.9371,42.8896,42.8896,11732.0
2019-07-01 11:30:00,45.17,45.24,45.16,45.24,56232.0,42.8896,42.9561,42.8801,42.9561,56232.0
2019-07-01 11:40:00,45.24,45.24,45.17,45.19,51580.0,42.9561,42.9561,42.8896,42.9086,51580.0
2019-07-01 11:50:00,45.19,45.22,45.19,45.2,34504.0,42.9086,42.9371,42.9086,42.9181,34504.0
2019-07-01 12:00:00,45.19,45.22,45.17,45.2,14956.0,42.9086,42.9371,42.8896,42.9181,14956.0
2019-07-01 12:10:00,45.2,45.21,45.19,45.19,5512.0,42.9181,42.9276,42.9086,42.9086,5512.0
2019-07-01 12:20:00,45.19,45.19,45.14,45.17,21880.0,42.9086,42.9086,42.8611,42.8896,21880.0
2019-07-01 12:30:00,45.16,45.17,45.15,45.15,12372.0,42.8801,42.8896,42.8706,42.8706,12372.0
2019-07-01 12:40:00,45.15,45.16,45.13,45.14,58688.0,42.8706,42.8801,42.8517,42.8611,58688.0
2019-07-01 12:50:00,45.14,45.14,45.06,45.07,30260.0,42.8611,42.8611,42.7852,42.7947,30260.0
2019-07-01 13:00:00,45.09,45.12,45.07,45.12,39560.0,42.8137,42.8422,42.7947,42.8422,39560.0
2019-07-01 13:10:00,45.13,45.13,45.06,45.09,119832.0,42.8517,42.8517,42.7852,42.8137,119832.0
2019-07-01 13:20:00,45.1,45.12,45.08,45.12,34156.0,42.8232,42.8422,42.8042,42.8422,34156.0
2019-07-01 13:30:00,45.11,45.11,45.09,45.1,18224.0,42.8327,42.8327,42.8137,42.8232,18224.0
2019-07-01 13:40:00,45.1,45.12,45.08,45.12,33620.0,42.8232,42.8422,42.8042,42.8422,33620.0
2019-07-01 13:50:00,45.12,45.12,45.1,45.12,26812.0,42.8422,42.8422,42.8232,42.8422,26812.0
2019-07-01 14:00:00,45.12,45.12,45.06,45.07,107228.0,42.8422,42.8422,42.7852,42.7947,107228.0
2019-07-01 14:10:00,45.06,45.1,45.06,45.07,111156.0,42.7852,42.8232,42.7852,42.7947,111156.0
2019-07-01 14:20:00,45.08,45.08,45.04,45.06,29436.0,42.8042,42.8042,42.7662,42.7852,29436.0
2019-07-01 14:30:00,45.04,45.07,45.04,45.05,42568.0,42.7662,42.7947,42.7662,42.7757,42568.0
2019-07-01 14:40:00,45.05,45.07,45.05,45.07,71292.0,42.7757,42.7947,42.7757,42.7947,71292.0
2019-07-01 14:50:00,45.07,45.08,45.04,45.04,84340.0,42.7947,42.8042,42.7662,42.7662,84340.0
2019-07-01 15:00:00,45.04,45.1,45.04,45.1,188656.0,42.7662,42.8232,42.7662,42.8232,188656.0
2019-07-01 15:10:00,45.11,45.15,45.11,45.15,24420.0,42.8327,42.8706,42.8327,42.8706,24420.0
2019-07-01 15:20:00,45.15,45.18,45.14,45.16,53428.0,42.8706,42.8991,42.8611,42.8801,53428.0
2019-07-01 15:30:00,45.17,45.19,45.16,45.19,99580.0,42.8896,42.9086,42.8801,42.9086,99580.0
2019-07-01 15:40:00,45.2,45.21,45.17,45.2,106336.0,42.9181,42.9276,42.8896,42.9181,106336.0
2019-07-01 15:50:00,45.2,45.25,45.17,45.21,329636.0,42.9181,42.9656,42.8896,42.9276,329636.0
2019-07-02 09:30:00,45.21,45.24,45.17,45.24,61408.0,42.9276,42.9561,42.8896,42.9561,61408.0
2019-07-02 09:40:00,45.24,45.24,45.17,45.17,34040.0,42.9561,42.9561,42.8896,42.8896,34040.0
2019-07-02 09:50:00,45.17,45.2,45.17,45.18,11844.0,42.8896,42.9181,42.8896,42.8991,11844.0
2019-07-02 10:00:00,45.22,45.24,45.21,45.24,9036.0,42.9371,42.9561,42.9276,42.9561,9036.0
2019-07-02 10:10:00,45.23,45.23,45.21,45.23,7252.0,42.9466,42.9466,42.9276,42.9466,7252.0
2019-07-02 10:20:00,45.22,45.29,45.22,45.29,27544.0,42.9371,43.0036,42.9371,43.0036,27544.0
2019-07-02 10:30:00,45.29,45.33,45.29,45.33,79292.0,43.0036,43.0416,43.0036,43.0416,79292.0
2019-07-02 10:40:00,45.33,45.34,45.29,45.31,58216.0,43.0416,43.0511,43.0036,43.0226,58216.0
2019-07-02 10:50:00,45.3,45.33,45.3,45.32,9508.0,43.0131,43.0416,43.0131,43.0321,9508.0
2019-07-02 11:00:00,45.31,45.31,45.29,45.3,19744.0,43.0226,43.0226,43.0036,43.0131,19744.0
2019-07-02 11:10:00,45.3,45.3,45.27,45.28,28148.0,43.0131,43.0131,42.9846,42.9941,28148.0
2019-07-02 11:20:00,45.3,45.3,45.26,45.27,26960.0,43.0131,43.0131,42.9751,42.9846,26960.0
2019-07-02 11:30:00,45.28,45.28,45.21,45.21,90536.0,42.9941,42.9941,42.9276,42.9276,90536.0
2019-07-02 11:40:00,45.19,45.26,45.19,45.26,50632.0,42.9086,42.9751,42.9086,42.9751,50632.0
2019-07-02 11:50:00,45.25,45.25,45.23,45.25,50016.0,42.9656,42.9656,42.9466,42.9656,50016.0
2019-07-02 12:00:00,45.24,45.25,45.22,45.25,4048.0,42.9561,42.9656,42.9371,42.9656,4048.0
2019-07-02 12:10:00,45.24,45.27,45.23,45.26,28104.0,42.9561,42.9846,42.9466,42.9751,28104.0
2019-07-02 12:20:00,45.25,45.26,45.19,45.19,23356.0,42.9656,42.9751,42.9086,42.9086,23356.0
2019-07-02 12:30:00,45.19,45.19,45.13,45.18,42276.0,42.9086,42.9086,42.8517,42.8991,42276.0
2019-07-02 12:40:00,45.17,45.18,45.15,45.18,109584.0,42.8896,42.8991,42.8706,42.8991,109584.0
2019-07-02 12:50:00,45.18,45.2,45.18,45.2,12008.0,42.8991,42.9181,42.8991,42.9181,12008.0
2019-07-02 13:00:00,45.18,45.22,45.16,45.21,5796.0,42.8991,42.9371,42.8801,42.9276,5796.0
2019-07-02 13:10:00,45.21,45.24,45.21,45.23,25644.0,42.9276,42.9561,42.9276,42.9466,25644.0
2019-07-02 13:20:00,45.23,45.26,45.23,45.26,31884.0,42.9466,42.9751,42.9466,42.9751,31884.0
2019-07-02 13:30:00,45.24,45.28,45.24,45.28,38116.0,42.9561,42.9941,42.9561,42.9941,38116.0
2019-07-02 13:40:00,45.27,45.27,45.26,45.27,51968.0,42.9846,42.9846,42.9751,42.9846,51968.0
2019-07-02 13:50:00,45.29,45.29,45.27,45.27,20368.0,43.0036,43.0036,42.9846,42.9846,20368.0
2019-07-02 14:00:00,45.28,45.3,45.27,45.3,9800.0,42.9941,43.0131,42.9846,43.0131,9800.0
2019-07-02 14:10:00,45.3,45.31,45.29,45.3,28268.0,43.0131,43.0226,43.0036,43.0131,28268.0
2019-07-02 14:20:00,45.3,45.31,45.29,45.29,17392.0,43.0131,43.0226,43.0036,43.0036,17392.0
2019-07-02 14:30:00,45.3,45.33,45.29,45.3,61592.0,43.0131,43.0416,43.0036,43.0131,61592.0
2019-07-02 14:40:00,45.29,45.32,45.29,45.31,15616.0,43.0036,43.0321,43.0036,43.0226,15616.0
2019-07-02 14:50:00,45.3,45.3,45.28,45.28,42764.0,43.0131,43.0131,42.9941,42.9941,42764.0
2019-07-02 15:00:00,45.3,45.33,45.28,45.33,57820.0,43.0131,43.0416,42.9941,43.0416,57820.0
2019-07-02 15:10:00,45.34,45.35,45.27,45.31,123868.0,43.0511,43.0605,42.9846,43.0226,123868.0
2019-07-02 15:20:00,45.32,45.34,45.31,45.33,19404.0,43.0321,43.0511,43.0226,43.0416,19404.0
2019-07-02 15:30:00,45.33,45.37,45.32,45.36,175404.0,43.0416,43.0795,43.0321,43.07,175404.0
2019-07-02 15:40:00,45.36,45.37,45.33,45.34,34100.0,43.07,43.0795,43.0416,43.0511,34100.0
2019-07-02 15:50:00,45.33,45.44,45.33,45.44,122136.0,43.0416,43.146,43.0416,43.146,122136.0
2019-07-03 09:30:00,45.53,45.55,45.52,45.55,59652.0,43.2315,43.2505,43.222,43.2505,59652.0
2019-07-03 09:40:00,45.54,45.6,45.54,45.56,21296.0,43.241,43.2979,43.241,43.2599,21296.0
2019-07-03 09:50:00,45.57,45.59,45.55,45.58,35448.0,43.2694,43.2884,43.2505,43.2789,35448.0
2019-07-03 10:00:00,45.57,45.6,45.56,45.59,32672.0,43.2694,43.2979,43.2599,43.2884,32672.0
2019-07-03 10:10:00,45.58,45.61,45.58,45.6,27360.0,43.2789,43.3074,43.2789,43.2979,27360.0
2019-07-03 10:20:00,45.62,45.64,45.59,45.63,26312.0,43.3169,43.3359,43.2884,43.3264,26312.0
2019-07-03 10:30:00,45.63,45.68,45.63,45.68,63568.0,43.3264,43.3739,43.3264,43.3739,63568.0
2019-07-03 10:40:00,45.69,45.7,45.67,45.67,23020.0,43.3834,43.3929,43.3644,43.3644,23020.0
2019-07-03 10:50:00,45.67,45.69,45.65,45.68,20648.0,43.3644,43.3834,43.3454,43.3739,20648.0
2019-07-03 11:00:00,45.69,45.71,45.66,45.67,22092.0,43.3834,43.4024,43.3549,43.3644,22092.0
2019-07-03 11:10:00,45.67,45.67,45.64,45.65,42572.0,43.3644,43.3644,43.3359,43.3454,42572.0
2019-07-03 11:20:00,45.64,45.66,45.63,45.66,33444.0,43.3359,43.3549,43.3264,43.3549,33444.0
2019-07-03 11:30:00,45.65,45.7,45.65,45.7,39728.0,43.3454,43.3929,43.3454,43.3929,39728.0
2019-07-03 11:40:00,45.71,45.72,45.7,45.71,40708.0,43.4024,43.4119,43.3929,43.4024,40708.0
2019-07-03 11:50:00,45.71,45.74,45.69,45.74,79360.0,43.4024,43.4309,43.3834,43.4309,79360.0
2019-07-03 12:00:00,45.73,45.73,45.71,45.71,51304.0,43.4214,43.4214,43.4024,43.4024,51304.0
2019-07-03 12:10:00,45.72,45.76,45.72,45.76,85560.0,43.4119,43.4498,43.4119,43.4498,85560.0
2019-07-03 12:20:00,45.76,45.77,45.74,45.76,106232.0,43.4498,43.4593,43.4309,43.4498,106232.0
2019-07-03 12:30:00,45.76,45.77,45.74,45.77,78096.0,43.4498,43.4593,43.4309,43.4593,78096.0
2019-07-03 12:40:00,45.77,45.77,45.74,45.77,78108.0,43.4593,43.4593,43.4309,43.4593,78108.0
2019-07-03 12:50:00,45.79,45.82,45.77,45.81,105044.0,43.4783,43.5068,43.4593,43.4973,105044.0
2019-07-05 09:30:00,45.58,45.58,45.51,45.51,108040.0,43.2789,43.2789,43.2125,43.2125,108040.0
2019-07-05 09:40:00,45.51,45.51,45.49,45.49,3820.0,43.2125,43.2125,43.1935,43.1935,3820.0
2019-07-05 09:50:00,45.49,45.49,45.39,45.39,16616.0,43.1935,43.1935,43.0985,43.0985,16616.0
2019-07-05 10:00:00,45.39,45.48,45.39,45.48,5876.0,43.0985,43.184,43.0985,43.184,5876.0
2019-07-05 10:10:00,45.45,45.46,45.42,45.45,11096.0,43.1555,43.165,43.127,43.1555,11096.0
2019-07-05 10:20:00,45.43,45.43,45.42,45.42,6260.0,43.1365,43.1365,43.127,43.127,6260.0
2019-07-05 10:30:00,45.41,45.41,45.38,45.39,2496.0,43.1175,43.1175,43.089,43.0985,2496.0
2019-07-05 10:40:00,45.38,45.38,45.37,45.38,6776.0,43.089,43.089,43.0795,43.089,6776.0
2019-07-05 10:50:00,45.4,45.41,45.37,45.37,7132.0,43.108,43.1175,43.0795,43.0795,7132.0
2019-07-05 11:00:00,45.38,45.42,45.37,45.42,8488.0,43.089,43.127,43.0795,43.127,8488.0
2019-07-05 11:10:00,45.42,45.46,45.42,45.46,11340.0,43.127,43.165,43.127,43.165,11340.0
2019-07-05 11:20:00,45.46,45.48,45.45,45.48,2896.0,43.165,43.184,43.1555,43.184,2896.0
2019-07-05 11:30:00,45.48,45.5,45.47,45.47,14044.0,43.184,43.203,43.1745,43.1745,14044.0
2019-07-05 11:40:00,45.46,45.46,45.42,45.45,20780.0,43.165,43.165,43.127,43.1555,20780.0
2019-07-05 11:50:00,45.45,45.49,45.45,45.49,4316.0,43.1555,43.1935,43.1555,43.1935,4316.0
2019-07-05 12:00:00,45.49,45.49,45.45,45.45,6020.0,43.1935,43.1935,43.1555,43.1555,6020.0
2019-07-05 12:10:00,45.5,45.54,45.5,45.54,4792.0,43.203,43.241,43.203,43.241,4792.0
2019-07-05 12:20:00,45.54,45.56,45.52,45.54,7084.0,43.241,43.2599,43.222,43.241,7084.0
2019-07-05 12:30:00,45.56,45.6,45.55,45.59,12108.0,43.2599,43.2979,43.2505,43.2884,12108.0
2019-07-05 12:40:00,45.6,45.61,45.6,45.6,4756.0,43.2979,43.3074,43.2979,43.2979,4756.0
2019-07-05 12:50:00,45.61,45.62,45.59,45.6,12296.0,43.3074,43.3169,43.2884,43.2979,12296.0
2019-07-05 13:00:00,45.6,45.6,45.56,45.6,11756.0,43.2979,43.2979,43.2599,43.2979,11756.0
2019-07-05 13:10:00,45.59,45.61,45.59,45.61,10316.0,43.2884,43.3074,43.2884,43.3074,10316.0
2019-07-05 13:20:00,45.6,45.65,45.6,45.65,57824.0,43.2979,43.3454,43.2979,43.3454,57824.0
2019-07-05 13:30:00,45.66,45.67,45.65,45.67,7520.0,43.3549,43.3644,43.3454,43.3644,7520.0
2019-07-05 13:40:00,45.66,45.68,45.66,45.67,30580.0,43.3549,43.3739,43.3549,43.3644,30580.0
2019-07-05 13:50:00,45.66,45.66,45.65,45.65,5192.0,43.3549,43.3549,43.3454,43.3454,5192.0
2019-07-05 14:00:00,45.67,45.67,45.64,45.64,6916.0,43.3644,43.3644,43.3359,43.3359,6916.0
2019-07-05 14:10:00,45.66,45.67,45.63,45.67,28260.0,43.3549,43.3644,43.3264,43.3644,28260.0
2019-07-05 14:20:00,45.66,45.67,45.66,45.66,4820.0,43.3549,43.3644,43.3549,43.3549,4820.0
2019-07-05 14:30:00,45.68,45.73,45.68,45.73,11104.0,43.3739,43.4214,43.3739,43.4214,11104.0
2019-07-05 14:40:00,45.72,45.75,45.72,45.74,21020.0,43.4119,43.4404,43.4119,43.4309,21020.0
2019-07-05 14:50:00,45.74,45.77,45.74,45.77,31820.0,43.4309,43.4593,43.4309,43.4593,31820.0
2019-07-05 15:00:00,45.77,45.77,45.72,45.73,4708.0,43.4593,43.4593,43.4119,43.4214,4708.0
2019-07-05 15:10:00,45.73,45.73,45.68,45.68,31464.0,43.4214,43.4214,43.3739,43.3739,31464.0
2019-07-05 15:20:00,45.69,45.72,45.69,45.72,23340.0,43.3834,43.4119,43.3834,43.4119,23340.0
2019-07-05 15:30:00,45.72,45.73,45.68,45.69,18780.0,43.4119,43.4214,43.3739,43.3834,18780.0
2019-07-05 15:40:00,45.68,45.69,45.67,45.68,14764.0,43.3739,43.3834,43.3644,43.3739,14764.0
2019-07-05 15:50:00,45.68,45.71,45.63,45.71,178320.0,43.3739,43.4024,43.3264,43.4024,178320.0
2019-07-08 09:30:00,45.52,45.52,45.43,45.44,69580.0,43.222,43.222,43.1365,43.146,69580.0
2019-07-08 09:40:00,45.44,45.45,45.42,45.42,7704.0,43.146,43.1555,43.127,43.127,7704.0
2019-07-08 09:50:00,45.43,45.45,45.43,45.43,29288.0,43.1365,43.1555,43.1365,43.1365,29288.0
2019-07-08 10:00:00,45.42,45.46,45.41,45.46,30716.0,43.127,43.165,43.1175,43.165,30716.0
2019-07-08 10:10:00,45.46,45.52,45.46,45.51,7092.0,43.165,43.222,43.165,43.2125,7092.0
2019-07-08 10:20:00,45.49,45.5,45.45,45.45,20392.0,43.1935,43.203,43.1555,43.1555,20392.0
2019-07-08 10:30:00,45.44,45.44,45.41,45.44,10988.0,43.146,43.146,43.1175,43.146,10988.0
2019-07-08 10:40:00,45.45,45.48,45.44,45.45,16988.0,43.1555,43.184,43.146,43.1555,16988.0
2019-07-08 10:50:00,45.43,45.45,45.41,45.45,6724.0,43.1365,43.1555,43.1175,43.1555,6724.0
2019-07-08 11:00:00,45.47,45.49,45.47,45.48,6952.0,43.1745,43.1935,43.1745,43.184,6952.0
2019-07-08 11:10:00,45.48,45.51,45.48,45.49,10492.0,43.184,43.2125,43.184,43.1935,10492.0
2019-07-08 11:20:00,45.51,45.51,45.46,45.46,18216.0,43.2125,43.2125,43.165,43.165,18216.0
2019-07-08 11:30:00,45.46,45.46,45.44,45.45,7432.0,43.165,43.165,43.146,43.1555,7432.0
2019-07-08 11:40:00,45.44,45.44,45.43,45.43,4152.0,43.146,43.146,43.1365,43.1365,4152.0
2019-07-08 11:50:00,45.44,45.46,45.43,45.43,11664.0,43.146,43.165,43.1365,43.1365,11664.0
2019-07-08 12:00:00,45.44,45.44,45.39,45.41,36396.0,43.146,43.146,43.0985,43.1175,36396.0
2019-07-08 12:10:00,45.42,45.42,45.41,45.42,7008.0,43.127,43.127,43.1175,43.127,7008.0
2019-07-08 12:20:00,45.4,45.41,45.38,45.39,12800.0,43.108,43.1175,43.089,43.0985,12800.0
2019-07-08 12:30:00,45.4,45.43,45.4,45.42,79380.0,43.108,43.1365,43.108,43.127,79380.0
2019-07-08 12:40:00,45.41,45.42,45.4,45.42,17260.0,43.1175,43.127,43.108,43.127,17260.0
2019-07-08 12:50:00,45.42,45.44,45.41,45.42,11620.0,43.127,43.146,43.1175,43.127,11620.0
2019-07-08 13:00:00,45.43,45.46,45.43,45.44,27848.0,43.1365,43.165,43.1365,43.146,27848.0
2019-07-08 13:10:00,45.44,45.46,45.44,45.45,47772.0,43.146,43.165,43.146,43.1555,47772.0
2019-07-08 13:20:00,45.45,45.46,45.44,45.44,21108.0,43.1555,43.165,43.146,43.146,21108.0
2019-07-08 13:30:00,45.45,45.47,45.44,45.46,8324.0,43.1555,43.1745,43.146,43.165,8324.0
2019-07-08 13:40:00,45.45,45.46,45.43,45.44,15216.0,43.1555,43.165,43.1365,43.146,15216.0
2019-07-08 13:50:00,45.45,45.46,45.45,45.45,9628.0,43.1555,43.165,43.1555,43.1555,9628.0
2019-07-08 14:00:00,45.45,45.46,45.43,45.43,380492.0,43.1555,43.165,43.1365,43.1365,380492.0
2019-07-08 14:10:00,45.45,45.46,45.43,45.43,12208.0,43.1555,43.165,43.1365,43.1365,12208.0
2019-07-08 14:20:00,45.44,45.45,45.4,45.45,39156.0,43.146,43.1555,43.108,43.1555,39156.0
2019-07-08 14:30:00,45.45,45.47,45.45,45.46,9112.0,43.1555,43.1745,43.1555,43.165,9112.0
2019-07-08 14:40:00,45.46,45.5,45.46,45.49,18900.0,43.165,43.203,43.165,43.1935,18900.0
2019-07-08 14:50:00,45.49,45.49,45.46,45.47,37260.0,43.1935,43.1935,43.165,43.1745,37260.0
2019-07-08 15:00:00,45.48,45.48,45.45,45.47,14720.0,43.184,43.184,43.1555,43.1745,14720.0
2019-07-08 15:10:00,45.46,45.51,45.46,45.49,23744.0,43.165,43.2125,43.165,43.1935,23744.0
2019-07-08 15:20:00,45.49,45.51,45.47,45.5,14108.0,43.1935,43.2125,43.1745,43.203,14108.0
2019-07-08 15:30:00,45.5,45.52,45.49,45.52,27468.0,43.203,43.222,43.1935,43.222,27468.0
2019-07-08 15:40:00,45.54,45.54,45.51,45.52,265580.0,43.241,43.241,43.2125,43.222,265580.0
2019-07-08 15:50:00,45.52,45.53,45.49,45.49,82168.0,43.222,43.2315,43.1935,43.1935,82168.0
2019-07-09 09:30:00,45.31,45.45,45.3,45.4,50688.0,43.0226,43.1555,43.0131,43.108,50688.0
2019-07-09 09:40:00,45.4,45.43,45.37,45.4,26196.0,43.108,43.1365,43.0795,43.108,26196.0
2019-07-09 09:50:00,45.41,45.41,45.37,45.4,29420.0,43.1175,43.1175,43.0795,43.108,29420.0
2019-07-09 10:00:00,45.41,45.47,45.4,45.46,32236.0,43.1175,43.1745,43.108,43.165,32236.0
2019-07-09 10:10:00,45.46,45.46,45.43,45.46,19920.0,43.165,43.165,43.1365,43.165,19920.0
2019-07-09 10:20:00,45.44,45.46,45.44,45.46,9680.0,43.146,43.165,43.146,43.165,9680.0
2019-07-09 10:30:00,45.46,45.49,45.45,45.49,14808.0,43.165,43.1935,43.1555,43.1935,14808.0
2019-07-09 10:40:00,45.49,45.52,45.49,45.52,15444.0,43.1935,43.222,43.1935,43.222,15444.0
2019-07-09 10:50:00,45.52,45.52,45.47,45.47,9292.0,43.222,43.222,43.1745,43.1745,9292.0
2019-07-09 11:00:00,45.48,45.54,45.48,45.51,27908.0,43.184,43.241,43.184,43.2125,27908.0
2019-07-09 11:10:00,45.53,45.54,45.53,45.54,3496.0,43.2315,43.241,43.2315,43.241,3496.0
2019-07-09 11:20:00,45.55,45.55,45.51,45.51,61484.0,43.2505,43.2505,43.2125,43.2125,61484.0
2019-07-09 11:30:00,45.51,45.53,45.5,45.51,109628.0,43.2125,43.2315,43.203,43.2125,109628.0
2019-07-09 11:40:00,45.51,45.51,45.49,45.5,13688.0,43.2125,43.2125,43.1935,43.203,13688.0
2019-07-09 11:50:00,45.5,45.53,45.49,45.53,15124.0,43.203,43.2315,43.1935,43.2315,15124.0
2019-07-09 12:00:00,45.52,45.54,45.52,45.52,15356.0,43.222,43.241,43.222,43.222,15356.0
2019-07-09 12:10:00,45.52,45.55,45.52,45.55,51180.0,43.222,43.2505,43.222,43.2505,51180.0
2019-07-09 12:20:00,45.55,45.55,45.53,45.54,272108.0,43.2505,43.2505,43.2315,43.241,272108.0
2019-07-09 12:30:00,45.53,45.55,45.53,45.55,32128.0,43.2315,43.2505,43.2315,43.2505,32128.0
2019-07-09 12:40:00,45.56,45.56,45.56,45.56,2232.0,43.2599,43.2599,43.2599,43.2599,2232.0
2019-07-09 12:50:00,45.57,45.57,45.55,45.55,16184.0,43.2694,43.2694,43.2505,43.2505,16184.0
2019-07-09 13:00:00,45.54,45.56,45.52,45.56,26624.0,43.241,43.2599,43.222,43.2599,26624.0
2019-07-09 13:10:00,45.54,45.55,45.54,45.55,7240.0,43.241,43.2505,43.241,43.2505,7240.0
2019-07-09 13:20:00,45.55,45.55,45.55,45.55,6752.0,43.2505,43.2505,43.2505,43.2505,6752.0
2019-07-09 13:30:00,45.55,45.56,45.55,45.56,11248.0,43.2505,43.2599,43.2505,43.2599,11248.0
2019-07-09 13:40:00,45.56,45.57,45.56,45.56,4576.0,43.2599,43.2694,43.2599,43.2599,4576.0
2019-07-09 13:50:00,45.56,45.57,45.56,45.56,11840.0,43.2599,43.2694,43.2599,43.2599,11840.0
2019-07-09 14:00:00,45.56,45.57,45.54,45.55,13352.0,43.2599,43.2694,43.241,43.2505,13352.0
2019-07-09 14:10:00,45.56,45.59,45.55,45.59,30608.0,43.2599,43.2884,43.2505,43.2884,30608.0
2019-07-09 14:20:00,45.58,45.59,45.57,45.58,8896.0,43.2789,43.2884,43.2694,43.2789,8896.0
2019-07-09 14:30:00,45.58,45.58,45.57,45.57,11248.0,43.2789,43.2789,43.2694,43.2694,11248.0
2019-07-09 14:40:00,45.56,45.56,45.56,45.56,1996.0,43.2599,43.2599,43.2599,43.2599,1996.0
2019-07-09 14:50:00,45.56,45.57,45.56,45.56,17160.0,43.2599,43.2694,43.2599,43.2599,17160.0
2019-07-09 15:00:00,45.57,45.58,45.56,45.56,51100.0,43.2694,43.2789,43.2599,43.2599,51100.0
2019-07-09 15:10:00,45.56,45.56,45.54,45.54,35940.0,43.2599,43.2599,43.241,43.241,35940.0
2019-07-09 15:20:00,45.54,45.55,45.51,45.53,23256.0,43.241,43.2505,43.2125,43.2315,23256.0
2019-07-09 15:30:00,45.53,45.56,45.52,45.56,33280.0,43.2315,43.2599,43.222,43.2599,33280.0
2019-07-09 15:40:00,45.56,45.59,45.56,45.59,10132.0,43.2599,43.2884,43.2599,43.2884,10132.0
2019-07-09 15:50:00,45.6,45.66,45.6,45.61,247188.0,43.2979,43.3549,43.2979,43.3074,247188.0
2019-07-10 09:30:00,45.8,45.92,45.8,45.89,50084.0,43.4878,43.6018,43.4878,43.5733,50084.0
2019-07-10 09:40:00,45.88,45.97,45.88,45.96,36212.0,43.5638,43.6492,43.5638,43.6398,36212.0
2019-07-10 09:50:00,45.97,46.02,45.95,45.97,130188.0,43.6492,43.6967,43.6303,43.6492,130188.0
2019-07-10 10:00:00,45.99,45.99,45.96,45.96,8016.0,43.6682,43.6682,43.6398,43.6398,8016.0
2019-07-10 10:10:00,45.96,45.97,45.95,45.95,9280.0,43.6398,43.6492,43.6303,43.6303,9280.0
2019-07-10 10:20:00,45.97,45.97,45.89,45.89,16780.0,43.6492,43.6492,43.5733,43.5733,16780.0
2019-07-10 10:30:00,45.91,45.92,45.88,45.92,15464.0,43.5923,43.6018,43.5638,43.6018,15464.0
2019-07-10 10:40:00,45.9,45.97,45.9,45.94,6608.0,43.5828,43.6492,43.5828,43.6208,6608.0
2019-07-10 10:50:00,45.92,45.92,45.84,45.84,7388.0,43.6018,43.6018,43.5258,43.5258,7388.0
2019-07-10 11:00:00,45.84,45.86,45.82,45.82,24536.0,43.5258,43.5448,43.5068,43.5068,24536.0
2019-07-10 11:10:00,45.81,45.83,45.77,45.77,30544.0,43.4973,43.5163,43.4593,43.4593,30544.0
2019-07-10 11:20:00,45.77,45.83,45.76,45.83,50568.0,43.4593,43.5163,43.4498,43.5163,50568.0
2019-07-10 11:30:00,45.83,45.86,45.83,45.85,9340.0,43.5163,43.5448,43.5163,43.5353,9340.0
2019-07-10 11:40:00,45.84,45.89,45.84,45.89,56500.0,43.5258,43.5733,43.5258,43.5733,56500.0
2019-07-10 11:50:00,45.89,45.92,45.89,45.91,11036.0,43.5733,43.6018,43.5733,43.5923,11036.0
2019-07-10 12:00:00,45.91,45.93,45.9,45.92,27364.0,43.5923,43.6113,43.5828,43.6018,27364.0
2019-07-10 12:10:00,45.9,45.91,45.9,45.9,8928.0,43.5828,43.5923,43.5828,43.5828,8928.0
2019-07-10 12:20:00,45.88,45.88,45.85,45.87,6660.0,43.5638,43.5638,43.5353,43.5543,6660.0
2019-07-10 12:30:00,45.88,45.9,45.88,45.88,13612.0,43.5638,43.5828,43.5638,43.5638,13612.0
2019-07-10 12:40:00,45.88,45.89,45.88,45.88,3700.0,43.5638,43.5733,43.5638,43.5638,3700.0
2019-07-10 12:50:00,45.9,45.92,45.88,45.92,13332.0,43.5828,43.6018,43.5638,43.6018,13332.0
2019-07-10 13:00:00,45.92,45.93,45.91,45.91,8720.0,43.6018,43.6113,43.5923,43.5923,8720.0
2019-07-10 13:10:00,45.91,45.92,45.9,45.92,24112.0,43.5923,43.6018,43.5828,43.6018,24112.0
2019-07-10 13:20:00,45.93,45.93,45.92,45.92,9000.0,43.6113,43.6113,43.6018,43.6018,9000.0
2019-07-10 13:30:00,45.92,45.95,45.92,45.95,12144.0,43.6018,43.6303,43.6018,43.6303,12144.0
2019-07-10 13:40:00,45.96,45.98,45.96,45.96,19516.0,43.6398,43.6587,43.6398,43.6398,19516.0
2019-07-10 13:50:00,45.97,45.97,45.96,45.97,12404.0,43.6492,43.6492,43.6398,43.6492,12404.0
2019-07-10 14:00:00,45.96,46.01,45.95,45.95,18620.0,43.6398,43.6872,43.6303,43.6303,18620.0
2019-07-10 14:10:00,45.93,45.95,45.9,45.9,9776.0,43.6113,43.6303,43.5828,43.5828,9776.0
2019-07-10 14:20:00,45.9,45.9,45.86,45.86,11708.0,43.5828,43.5828,43.5448,43.5448,11708.0
2019-07-10 14:30:00,45.85,45.89,45.85,45.89,15208.0,43.5353,43.5733,43.5353,43.5733,15208.0
2019-07-10 14:40:00,45.87,45.88,45.85,45.85,9772.0,43.5543,43.5638,43.5353,43.5353,9772.0
2019-07-10 14:50:00,45.86,45.89,45.85,45.89,23120.0,43.5448,43.5733,43.5353,43.5733,23120.0
2019-07-10 15:00:00,45.88,45.88,45.85,45.88,12020.0,43.5638,43.5638,43.5353,43.5638,12020.0
2019-07-10 15:10:00,45.88,45.9,45.87,45.87,23996.0,43.5638,43.5828,43.5543,43.5543,23996.0
2019-07-10 15:20:00,45.87,45.89,45.86,45.88,64924.0,43.5543,43.5733,43.5448,43.5638,64924.0
2019-07-10 15:30:00,45.88,45.92,45.88,45.9,36104.0,43.5638,43.6018,43.5638,43.5828,36104.0
2019-07-10 15:40:00,45.9,45.92,45.89,45.91,28512.0,43.5828,43.6018,43.5733,43.5923,28512.0
2019-07-10 15:50:00,45.9,45.94,45.9,45.93,138068.0,43.5828,43.6208,43.5828,43.6113,138068.0
2019-07-11 09:30:00,46.0,46.0,45.95,45.95,42176.0,43.6777,43.6777,43.6303,43.6303,42176.0
2019-07-11 09:40:00,45.93,45.99,45.93,45.98,21012.0,43.6113,43.6682,43.6113,43.6587,21012.0
2019-07-11 09:50:00,45.97,45.99,45.96,45.99,12124.0,43.6492,43.6682,43.6398,43.6682,12124.0
2019-07-11 10:00:00,46.01,46.01,45.94,45.95,28512.0,43.6872,43.6872,43.6208,43.6303,28512.0
2019-07-11 10:10:00,45.96,45.97,45.94,45.94,7864.0,43.6398,43.6492,43.6208,43.6208,7864.0
2019-07-11 10:20:00,45.93,45.95,45.92,45.94,18268.0,43.6113,43.6303,43.6018,43.6208,18268.0
2019-07-11 10:30:00,45.94,45.94,45.9,45.9,26884.0,43.6208,43.6208,43.5828,43.5828,26884.0
2019-07-11 10:40:00,45.91,45.91,45.88,45.89,19552.0,43.5923,43.5923,43.5638,43.5733,19552.0
2019-07-11 10:50:00,45.91,45.95,45.9,45.93,10568.0,43.5923,43.6303,43.5828,43.6113,10568.0
2019-07-11 11:00:00,45.93,45.97,45.92,45.97,5336.0,43.6113,43.6492,43.6018,43.6492,5336.0
2019-07-11 11:10:00,45.96,46.01,45.96,46.0,14820.0,43.6398,43.6872,43.6398,43.6777,14820.0
2019-07-11 11:20:00,46.01,46.02,46.0,46.01,7828.0,43.6872,43.6967,43.6777,43.6872,7828.0
2019-07-11 11:30:00,46.02,46.04,46.01,46.02,12732.0,43.6967,43.7157,43.6872,43.6967,12732.0
2019-07-11 11:40:00,46.02,46.02,46.01,46.02,11624.0,43.6967,43.6967,43.6872,43.6967,11624.0
2019-07-11 11:50:00,46.01,46.03,46.01,46.02,10620.0,43.6872,43.7062,43.6872,43.6967,10620.0
2019-07-11 12:00:00,46.03,46.04,46.02,46.02,35244.0,43.7062,43.7157,43.6967,43.6967,35244.0
2019-07-11 12:10:00,46.02,46.02,45.99,45.99,36064.0,43.6967,43.6967,43.6682,43.6682,36064.0
2019-07-11 12:20:00,45.99,45.99,45.98,45.99,5236.0,43.6682,43.6682,43.6587,43.6682,5236.0
2019-07-11 12:30:00,45.99,45.99,45.98,45.99,11068.0,43.6682,43.6682,43.6587,43.6682,11068.0
2019-07-11 12:40:00,45.99,46.01,45.99,46.0,16484.0,43.6682,43.6872,43.6682,43.6777,16484.0
2019-07-11 12:50:00,45.99,46.01,45.99,46.0,24796.0,43.6682,43.6872,43.6682,43.6777,24796.0
2019-07-11 13:00:00,46.01,46.01,45.96,45.96,18752.0,43.6872,43.6872,43.6398,43.6398,18752.0
2019-07-11 13:10:00,45.96,45.97,45.94,45.95,4884.0,43.6398,43.6492,43.6208,43.6303,4884.0
2019-07-11 13:20:00,45.95,45.95,45.89,45.89,45060.0,43.6303,43.6303,43.5733,43.5733,45060.0
2019-07-11 13:30:00,45.9,45.9,45.82,45.85,236768.0,43.5828,43.5828,43.5068,43.5353,236768.0
2019-07-11 13:40:00,45.85,45.85,45.81,45.82,22396.0,43.5353,43.5353,43.4973,43.5068,22396.0
2019-07-11 13:50:00,45.83,45.86,45.82,45.85,18568.0,43.5163,43.5448,43.5068,43.5353,18568.0
2019-07-11 14:00:00,45.85,45.85,45.84,45.84,9220.0,43.5353,43.5353,43.5258,43.5258,9220.0
2019-07-11 14:10:00,45.83,45.84,45.81,45.81,16604.0,43.5163,43.5258,43.4973,43.4973,16604.0
2019-07-11 14:20:00,45.81,45.82,45.8,45.81,10536.0,43.4973,43.5068,43.4878,43.4973,10536.0
2019-07-11 14:30:00,45.82,45.87,45.82,45.87,14296.0,43.5068,43.5543,43.5068,43.5543,14296.0
2019-07-11 14:40:00,45.87,45.89,45.87,45.88,10544.0,43.5543,43.5733,43.5543,43.5638,10544.0
2019-07-11 14:50:00,45.87,45.88,45.87,45.88,20992.0,43.5543,43.5638,43.5543,43.5638,20992.0
2019-07-11 15:00:00,45.88,45.9,45.87,45.89,16624.0,43.5638,43.5828,43.5543,43.5733,16624.0
2019-07-11 15:10:00,45.89,45.89,45.87,45.89,19708.0,43.5733,43.5733,43.5543,43.5733,19708.0
2019-07-11 15:20:00,45.88,45.88,45.86,45.86,8416.0,43.5638,43.5638,43.5448,43.5448,8416.0
2019-07-11 15:30:00,45.87,45.89,45.87,45.89,15724.0,43.5543,43.5733,43.5543,43.5733,15724.0
2019-07-11 15:40:00,45.88,45.93,45.88,45.93,42860.0,43.5638,43.6113,43.5638,43.6113,42860.0
2019-07-11 15:50:00,45.93,45.98,45.93,45.97,184776.0,43.6113,43.6587,43.6113,43.6492,184776.0
2019-07-12 09:30:00,46.01,46.01,45.95,45.98,46844.0,43.6872,43.6872,43.6303,43.6587,46844.0
2019-07-12 09:40:00,46.0,46.01,45.96,45.99,36636.0,43.6777,43.6872,43.6398,43.6682,36636.0
2019-07-12 09:50:00,45.99,46.0,45.96,45.96,10492.0,43.6682,43.6777,43.6398,43.6398,10492.0
2019-07-12 10:00:00,45.96,45.98,45.95,45.97,24008.0,43.6398,43.6587,43.6303,43.6492,24008.0
2019-07-12 10:10:00,45.95,45.95,45.93,45.94,19452.0,43.6303,43.6303,43.6113,43.6208,19452.0
2019-07-12 10:20:00,45.93,45.93,45.89,45.92,4020.0,43.6113,43.6113,43.5733,43.6018,4020.0
2019-07-12 10:30:00,45.92,45.93,45.87,45.87,6480.0,43.6018,43.6113,43.5543,43.5543,6480.0
2019-07-12 10:40:00,45.89,45.91,45.88,45.91,5240.0,43.5733,43.5923,43.5638,43.5923,5240.0
2019-07-12 10:50:00,45.9,45.91,45.88,45.89,13400.0,43.5828,43.5923,43.5638,43.5733,13400.0
2019-07-12 11:00:00,45.88,45.93,45.88,45.92,4352.0,43.5638,43.6113,43.5638,43.6018,4352.0
2019-07-12 11:10:00,45.91,45.97,45.91,45.97,5908.0,43.5923,43.6492,43.5923,43.6492,5908.0
2019-07-12 11:20:00,45.95,45.99,45.95,45.98,10276.0,43.6303,43.6682,43.6303,43.6587,10276.0
2019-07-12 11:30:00,45.98,45.98,45.97,45.98,5472.0,43.6587,43.6587,43.6492,43.6587,5472.0
2019-07-12 11:40:00,45.98,45.98,45.94,45.95,54936.0,43.6587,43.6587,43.6208,43.6303,54936.0
2019-07-12 11:50:00,45.95,45.96,45.95,45.95,8164.0,43.6303,43.6398,43.6303,43.6303,8164.0
2019-07-12 12:00:00,45.96,45.98,45.96,45.96,12124.0,43.6398,43.6587,43.6398,43.6398,12124.0
2019-07-12 12:10:00,45.97,45.97,45.94,45.96,16060.0,43.6492,43.6492,43.6208,43.6398,16060.0
2019-07-12 12:20:00,45.95,45.95,45.94,45.94,6412.0,43.6303,43.6303,43.6208,43.6208,6412.0
2019-07-12 12:30:00,45.93,45.97,45.93,45.97,17104.0,43.6113,43.6492,43.6113,43.6492,17104.0
2019-07-12 12:40:00,45.97,45.97,45.95,45.97,16012.0,43.6492,43.6492,43.6303,43.6492,16012.0
2019-07-12 12:50:00,45.98,45.98,45.97,45.98,9936.0,43.6587,43.6587,43.6492,43.6587,9936.0
2019-07-12 13:00:00,45.98,45.99,45.97,45.98,14996.0,43.6587,43.6682,43.6492,43.6587,14996.0
2019-07-12 13:10:00,45.97,45.97,45.96,45.97,4872.0,43.6492,43.6492,43.6398,43.6492,4872.0
2019-07-12 13:20:00,45.97,45.98,45.97,45.98,6088.0,43.6492,43.6587,43.6492,43.6587,6088.0
2019-07-12 13:30:00,45.98,45.98,45.97,45.98,8160.0,43.6587,43.6587,43.6492,43.6587,8160.0
2019-07-12 13:40:00,45.96,45.97,45.96,45.96,2468.0,43.6398,43.6492,43.6398,43.6398,2468.0
2019-07-12 13:50:00,45.96,45.97,45.96,45.97,20840.0,43.6398,43.6492,43.6398,43.6492,20840.0
2019-07-12 14:00:00,45.97,45.98,45.96,45.98,5108.0,43.6492,43.6587,43.6398,43.6587,5108.0
2019-07-12 14:10:00,45.99,46.0,45.99,45.99,16536.0,43.6682,43.6777,43.6682,43.6682,16536.0
2019-07-12 14:20:00,45.99,46.01,45.99,45.99,46148.0,43.6682,43.6872,43.6682,43.6682,46148.0
2019-07-12 14:30:00,46.0,46.03,46.0,46.02,32564.0,43.6777,43.7062,43.6777,43.6967,32564.0
2019-07-12 14:40:00,46.02,46.03,46.0,46.01,66992.0,43.6967,43.7062,43.6777,43.6872,66992.0
2019-07-12 14:50:00,46.02,46.02,46.01,46.02,11252.0,43.6967,43.6967,43.6872,43.6967,11252.0
2019-07-12 15:00:00,46.02,46.02,46.0,46.0,17428.0,43.6967,43.6967,43.6777,43.6777,17428.0
2019-07-12 15:10:00,46.01,46.01,45.99,46.0,15640.0,43.6872,43.6872,43.6682,43.6777,15640.0
2019-07-12 15:20:00,46.01,46.02,46.0,46.0,17476.0,43.6872,43.6967,43.6777,43.6777,17476.0
2019-07-12 15:30:00,46.01,46.05,46.01,46.04,55484.0,43.6872,43.7252,43.6872,43.7157,55484.0
2019-07-12 15:40:00,46.05,46.05,46.04,46.05,7452.0,43.7252,43.7252,43.7157,43.7252,7452.0
2019-07-12 15:50:00,46.04,46.1,46.04,46.08,108536.0,43.7157,43.7727,43.7157,43.7537,108536.0
2019-07-15 09:30:00,46.17,46.17,46.08,46.08,42368.0,43.8391,43.8391,43.7537,43.7537,42368.0
2019-07-15 09:40:00,46.09,46.1,46.06,46.06,13268.0,43.7632,43.7727,43.7347,43.7347,13268.0
2019-07-15 09:50:00,46.08,46.11,46.08,46.1,4776.0,43.7537,43.7822,43.7537,43.7727,4776.0
2019-07-15 10:00:00,46.08,46.11,46.08,46.09,24368.0,43.7537,43.7822,43.7537,43.7632,24368.0
2019-07-15 10:10:00,46.09,46.09,46.07,46.09,14140.0,43.7632,43.7632,43.7442,43.7632,14140.0
2019-07-15 10:20:00,46.09,46.11,46.09,46.09,7940.0,43.7632,43.7822,43.7632,43.7632,7940.0
2019-07-15 10:30:00,46.1,46.1,46.08,46.09,5956.0,43.7727,43.7727,43.7537,43.7632,5956.0
2019-07-15 10:40:00,46.06,46.07,46.06,46.07,9596.0,43.7347,43.7442,43.7347,43.7442,9596.0
2019-07-15 10:50:00,46.06,46.11,46.06,46.11,12376.0,43.7347,43.7822,43.7347,43.7822,12376.0
2019-07-15 11:00:00,46.1,46.11,46.08,46.1,23196.0,43.7727,43.7822,43.7537,43.7727,23196.0
2019-07-15 11:10:00,46.09,46.12,46.09,46.12,4600.0,43.7632,43.7917,43.7632,43.7917,4600.0
2019-07-15 11:20:00,46.12,46.12,46.11,46.12,7660.0,43.7917,43.7917,43.7822,43.7917,7660.0
2019-07-15 11:30:00,46.1,46.1,46.06,46.08,17520.0,43.7727,43.7727,43.7347,43.7537,17520.0
2019-07-15 11:40:00,46.09,46.1,46.08,46.09,11080.0,43.7632,43.7727,43.7537,43.7632,11080.0
2019-07-15 11:50:00,46.08,46.09,46.07,46.07,7712.0,43.7537,43.7632,43.7442,43.7442,7712.0
2019-07-15 12:00:00,46.08,46.08,46.07,46.07,4100.0,43.7537,43.7537,43.7442,43.7442,4100.0
2019-07-15 12:10:00,46.07,46.08,46.07,46.07,10204.0,43.7442,43.7537,43.7442,43.7442,10204.0
2019-07-15 12:20:00,46.08,46.08,46.07,46.08,1736.0,43.7537,43.7537,43.7442,43.7537,1736.0
2019-07-15 12:30:00,46.07,46.08,46.07,46.07,3664.0,43.7442,43.7537,43.7442,43.7442,3664.0
2019-07-15 12:40:00,46.06,46.07,46.05,46.06,11388.0,43.7347,43.7442,43.7252,43.7347,11388.0
2019-07-15 12:50:00,46.06,46.06,46.05,46.06,4788.0,43.7347,43.7347,43.7252,43.7347,4788.0
2019-07-15 13:00:00,46.07,46.07,46.05,46.05,6560.0,43.7442,43.7442,43.7252,43.7252,6560.0
2019-07-15 13:10:00,46.06,46.06,46.05,46.05,5312.0,43.7347,43.7347,43.7252,43.7252,5312.0
2019-07-15 13:20:00,46.05,46.07,46.05,46.07,19212.0,43.7252,43.7442,43.7252,43.7442,19212.0
2019-07-15 13:30:00,46.07,46.1,46.07,46.1,12904.0,43.7442,43.7727,43.7442,43.7727,12904.0
2019-07-15 13:40:00,46.09,46.09,46.09,46.09,4392.0,43.7632,43.7632,43.7632,43.7632,4392.0
2019-07-15 13:50:00,46.09,46.09,46.08,46.09,18656.0,43.7632,43.7632,43.7537,43.7632,18656.0
2019-07-15 14:00:00,46.09,46.12,46.09,46.11,16136.0,43.7632,43.7917,43.7632,43.7822,16136.0
2019-07-15 14:10:00,46.11,46.13,46.11,46.13,30516.0,43.7822,43.8012,43.7822,43.8012,30516.0
2019-07-15 14:20:00,46.14,46.15,46.12,46.12,14132.0,43.8107,43.8202,43.7917,43.7917,14132.0
2019-07-15 14:30:00,46.12,46.13,46.12,46.12,9504.0,43.7917,43.8012,43.7917,43.7917,9504.0
2019-07-15 14:40:00,46.12,46.12,46.11,46.11,2064.0,43.7917,43.7917,43.7822,43.7822,2064.0
2019-07-15 14:50:00,46.1,46.12,46.1,46.12,5992.0,43.7727,43.7917,43.7727,43.7917,5992.0
2019-07-15 15:00:00,46.13,46.13,46.13,46.13,19552.0,43.8012,43.8012,43.8012,43.8012,19552.0
2019-07-15 15:10:00,46.13,46.13,46.09,46.09,24012.0,43.8012,43.8012,43.7632,43.7632,24012.0
2019-07-15 15:20:00,46.1,46.12,46.1,46.12,12116.0,43.7727,43.7917,43.7727,43.7917,12116.0
2019-07-15 15:30:00,46.12,46.13,46.11,46.11,28580.0,43.7917,43.8012,43.7822,43.7822,28580.0
2019-07-15 15:40:00,46.11,46.14,46.11,46.13,25872.0,43.7822,43.8107,43.7822,43.8012,25872.0
2019-07-15 15:50:00,46.13,46.14,46.1,46.13,43428.0,43.8012,43.8107,43.7727,43.8012,43428.0
2019-07-16 09:30:00,46.1,46.14,46.1,46.11,39648.0,43.7727,43.8107,43.7727,43.7822,39648.0
2019-07-16 09:40:00,46.12,46.15,46.11,46.13,15956.0,43.7917,43.8202,43.7822,43.8012,15956.0
2019-07-16 09:50:00,46.13,46.13,46.1,46.12,7576.0,43.8012,43.8012,43.7727,43.7917,7576.0
2019-07-16 10:00:00,46.13,46.13,46.1,46.1,8820.0,43.8012,43.8012,43.7727,43.7727,8820.0
2019-07-16 10:10:00,46.09,46.09,46.05,46.06,7880.0,43.7632,43.7632,43.7252,43.7347,7880.0
2019-07-16 10:20:00,46.08,46.1,46.07,46.1,3704.0,43.7537,43.7727,43.7442,43.7727,3704.0
2019-07-16 10:30:00,46.1,46.11,46.09,46.11,2076.0,43.7727,43.7822,43.7632,43.7822,2076.0
2019-07-16 10:40:00,46.11,46.13,46.1,46.13,63092.0,43.7822,43.8012,43.7727,43.8012,63092.0
2019-07-16 10:50:00,46.12,46.13,46.09,46.11,7016.0,43.7917,43.8012,43.7632,43.7822,7016.0
2019-07-16 11:00:00,46.1,46.1,46.08,46.09,7212.0,43.7727,43.7727,43.7537,43.7632,7212.0
2019-07-16 11:10:00,46.08,46.08,46.07,46.08,5524.0,43.7537,43.7537,43.7442,43.7537,5524.0
2019-07-16 11:20:00,46.06,46.06,46.05,46.05,4752.0,43.7347,43.7347,43.7252,43.7252,4752.0
2019-07-16 11:30:00,46.07,46.08,46.06,46.06,6628.0,43.7442,43.7537,43.7347,43.7347,6628.0
2019-07-16 11:40:00,46.07,46.07,46.04,46.04,20116.0,43.7442,43.7442,43.7157,43.7157,20116.0
2019-07-16 11:50:00,46.03,46.05,46.0,46.01,27636.0,43.7062,43.7252,43.6777,43.6872,27636.0
2019-07-16 12:00:00,45.99,46.02,45.95,45.95,13376.0,43.6682,43.6967,43.6303,43.6303,13376.0
2019-07-16 12:10:00,45.94,45.97,45.91,45.91,28004.0,43.6208,43.6492,43.5923,43.5923,28004.0
2019-07-16 12:20:00,45.92,45.98,45.92,45.98,9616.0,43.6018,43.6587,43.6018,43.6587,9616.0
2019-07-16 12:30:00,45.94,45.98,45.94,45.97,35328.0,43.6208,43.6587,43.6208,43.6492,35328.0
2019-07-16 12:40:00,45.98,46.01,45.97,46.01,2836.0,43.6587,43.6872,43.6492,43.6872,2836.0
2019-07-16 12:50:00,46.01,46.01,45.97,45.98,7816.0,43.6872,43.6872,43.6492,43.6587,7816.0
2019-07-16 13:00:00,46.02,46.05,46.02,46.05,5348.0,43.6967,43.7252,43.6967,43.7252,5348.0
2019-07-16 13:10:00,46.03,46.05,46.03,46.05,5792.0,43.7062,43.7252,43.7062,43.7252,5792.0
2019-07-16 13:20:00,46.04,46.05,46.03,46.03,12252.0,43.7157,43.7252,43.7062,43.7062,12252.0
2019-07-16 13:30:00,46.03,46.04,46.02,46.02,5016.0,43.7062,43.7157,43.6967,43.6967,5016.0
2019-07-16 13:40:00,46.0,46.01,45.96,45.98,7944.0,43.6777,43.6872,43.6398,43.6587,7944.0
2019-07-16 13:50:00,45.98,45.99,45.93,45.93,18352.0,43.6587,43.6682,43.6113,43.6113,18352.0
2019-07-16 14:00:00,45.94,45.96,45.93,45.96,15936.0,43.6208,43.6398,43.6113,43.6398,15936.0
2019-07-16 14:10:00,45.96,45.96,45.93,45.93,9772.0,43.6398,43.6398,43.6113,43.6113,9772.0
2019-07-16 14:20:00,45.93,45.95,45.91,45.93,13396.0,43.6113,43.6303,43.5923,43.6113,13396.0
2019-07-16 14:30:00,45.93,45.94,45.9,45.94,19192.0,43.6113,43.6208,43.5828,43.6208,19192.0
2019-07-16 14:40:00,45.94,45.97,45.93,45.96,19556.0,43.6208,43.6492,43.6113,43.6398,19556.0
2019-07-16 14:50:00,45.97,45.98,45.95,45.96,32116.0,43.6492,43.6587,43.6303,43.6398,32116.0
2019-07-16 15:00:00,45.95,45.99,45.95,45.96,13788.0,43.6303,43.6682,43.6303,43.6398,13788.0
2019-07-16 15:10:00,45.96,45.99,45.96,45.99,29184.0,43.6398,43.6682,43.6398,43.6682,29184.0
2019-07-16 15:20:00,45.98,45.99,45.96,45.96,5972.0,43.6587,43.6682,43.6398,43.6398,5972.0
2019-07-16 15:30:00,45.97,45.98,45.96,45.98,62484.0,43.6492,43.6587,43.6398,43.6587,62484.0
2019-07-16 15:40:00,45.97,46.0,45.96,45.96,32732.0,43.6492,43.6777,43.6398,43.6398,32732.0
2019-07-16 15:50:00,45.97,45.99,45.92,45.92,65576.0,43.6492,43.6682,43.6018,43.6018,65576.0
2019-07-17 09:30:00,45.96,46.03,45.96,46.01,36920.0,43.6398,43.7062,43.6398,43.6872,36920.0
2019-07-17 09:40:00,46.01,46.02,45.98,45.98,13568.0,43.6872,43.6967,43.6587,43.6587,13568.0
2019-07-17 09:50:00,45.99,46.02,45.99,46.01,9544.0,43.6682,43.6967,43.6682,43.6872,9544.0
2019-07-17 10:00:00,45.99,46.0,45.96,45.96,9212.0,43.6682,43.6777,43.6398,43.6398,9212.0
2019-07-17 10:10:00,45.96,45.96,45.93,45.93,24728.0,43.6398,43.6398,43.6113,43.6113,24728.0
2019-07-17 10:20:00,45.91,45.93,45.9,45.91,5120.0,43.5923,43.6113,43.5828,43.5923,5120.0
2019-07-17 10:30:00,45.89,45.92,45.88,45.91,9932.0,43.5733,43.6018,43.5638,43.5923,9932.0
2019-07-17 10:40:00,45.89,45.9,45.84,45.84,17048.0,43.5733,43.5828,43.5258,43.5258,17048.0
2019-07-17 10:50:00,45.83,45.85,45.83,45.85,2400.0,43.5163,43.5353,43.5163,43.5353,2400.0
2019-07-17 11:00:00,45.86,45.86,45.85,45.86,4880.0,43.5448,43.5448,43.5353,43.5448,4880.0
2019-07-17 11:10:00,45.86,45.88,45.85,45.88,12372.0,43.5448,43.5638,43.5353,43.5638,12372.0
2019-07-17 11:20:00,45.87,45.87,45.85,45.85,11476.0,43.5543,43.5543,43.5353,43.5353,11476.0
2019-07-17 11:30:00,45.86,45.87,45.85,45.86,33044.0,43.5448,43.5543,43.5353,43.5448,33044.0
2019-07-17 11:40:00,45.86,45.9,45.86,45.9,9328.0,43.5448,43.5828,43.5448,43.5828,9328.0
2019-07-17 11:50:00,45.9,45.91,45.89,45.89,19244.0,43.5828,43.5923,43.5733,43.5733,19244.0
2019-07-17 12:00:00,45.89,45.9,45.88,45.89,5056.0,43.5733,43.5828,43.5638,43.5733,5056.0
2019-07-17 12:10:00,45.87,45.87,45.85,45.86,51660.0,43.5543,43.5543,43.5353,43.5448,51660.0
2019-07-17 12:20:00,45.87,45.87,45.85,45.86,12784.0,43.5543,43.5543,43.5353,43.5448,12784.0
2019-07-17 12:30:00,45.86,45.88,45.86,45.88,18084.0,43.5448,43.5638,43.5448,43.5638,18084.0
2019-07-17 12:40:00,45.88,45.88,45.85,45.85,11376.0,43.5638,43.5638,43.5353,43.5353,11376.0
2019-07-17 12:50:00,45.87,45.88,45.87,45.88,6652.0,43.5543,43.5638,43.5543,43.5638,6652.0
2019-07-17 13:00:00,45.88,45.88,45.85,45.85,27748.0,43.5638,43.5638,43.5353,43.5353,27748.0
2019-07-17 13:10:00,45.85,45.86,45.85,45.85,44036.0,43.5353,43.5448,43.5353,43.5353,44036.0
2019-07-17 13:20:00,45.85,45.86,45.84,45.86,14360.0,43.5353,43.5448,43.5258,43.5448,14360.0
2019-07-17 13:30:00,45.87,45.88,45.86,45.88,10544.0,43.5543,43.5638,43.5448,43.5638,10544.0
2019-07-17 13:40:00,45.88,45.9,45.88,45.9,11520.0,43.5638,43.5828,43.5638,43.5828,11520.0
2019-07-17 13:50:00,45.89,45.89,45.88,45.88,8472.0,43.5733,43.5733,43.5638,43.5638,8472.0
2019-07-17 14:00:00,45.87,45.87,45.84,45.84,14468.0,43.5543,43.5543,43.5258,43.5258,14468.0
2019-07-17 14:10:00,45.83,45.84,45.82,45.82,26092.0,43.5163,43.5258,43.5068,43.5068,26092.0
2019-07-17 14:20:00,45.81,45.84,45.81,45.84,63224.0,43.4973,43.5258,43.4973,43.5258,63224.0
2019-07-17 14:30:00,45.84,45.86,45.83,45.85,34748.0,43.5258,43.5448,43.5163,43.5353,34748.0
2019-07-17 14:40:00,45.85,45.85,45.84,45.85,55496.0,43.5353,43.5353,43.5258,43.5353,55496.0
2019-07-17 14:50:00,45.85,45.85,45.83,45.83,17604.0,43.5353,43.5353,43.5163,43.5163,17604.0
2019-07-17 15:00:00,45.83,45.84,45.78,45.83,65260.0,43.5163,43.5258,43.4688,43.5163,65260.0
2019-07-17 15:10:00,45.84,45.85,45.83,45.84,23712.0,43.5258,43.5353,43.5163,43.5258,23712.0
2019-07-17 15:20:00,45.84,45.84,45.78,45.78,12992.0,43.5258,43.5258,43.4688,43.4688,12992.0
2019-07-17 15:30:00,45.78,45.82,45.78,45.81,12116.0,43.4688,43.5068,43.4688,43.4973,12116.0
2019-07-17 15:40:00,45.81,45.81,45.77,45.8,40560.0,43.4973,43.4973,43.4593,43.4878,40560.0
2019-07-17 15:50:00,45.81,45.81,45.71,45.71,306516.0,43.4973,43.4973,43.4024,43.4024,306516.0
2019-07-18 09:30:00,45.58,45.67,45.56,45.67,46864.0,43.2789,43.3644,43.2599,43.3644,46864.0
2019-07-18 09:40:00,45.66,45.66,45.62,45.62,12024.0,43.3549,43.3549,43.3169,43.3169,12024.0
2019-07-18 09:50:00,45.62,45.62,45.6,45.61,4500.0,43.3169,43.3169,43.2979,43.3074,4500.0
2019-07-18 10:00:00,45.61,45.66,45.59,45.65,5648.0,43.3074,43.3549,43.2884,43.3454,5648.0
2019-07-18 10:10:00,45.66,45.68,45.65,45.67,10604.0,43.3549,43.3739,43.3454,43.3644,10604.0
2019-07-18 10:20:00,45.68,45.72,45.68,45.69,69092.0,43.3739,43.4119,43.3739,43.3834,69092.0
2019-07-18 10:30:00,45.68,45.72,45.66,45.67,173968.0,43.3739,43.4119,43.3549,43.3644,173968.0
2019-07-18 10:40:00,45.67,45.71,45.66,45.71,19920.0,43.3644,43.4024,43.3549,43.4024,19920.0
2019-07-18 10:50:00,45.68,45.68,45.65,45.65,4104.0,43.3739,43.3739,43.3454,43.3454,4104.0
2019-07-18 11:00:00,45.66,45.67,45.63,45.63,16968.0,43.3549,43.3644,43.3264,43.3264,16968.0
2019-07-18 11:10:00,45.63,45.64,45.6,45.6,4528.0,43.3264,43.3359,43.2979,43.2979,4528.0
2019-07-18 11:20:00,45.55,45.57,45.54,45.56,8704.0,43.2505,43.2694,43.241,43.2599,8704.0
2019-07-18 11:30:00,45.56,45.56,45.5,45.52,18128.0,43.2599,43.2599,43.203,43.222,18128.0
2019-07-18 11:40:00,45.51,45.51,45.47,45.48,15380.0,43.2125,43.2125,43.1745,43.184,15380.0
2019-07-18 11:50:00,45.47,45.49,45.47,45.48,42184.0,43.1745,43.1935,43.1745,43.184,42184.0
2019-07-18 12:00:00,45.48,45.54,45.48,45.54,254796.0,43.184,43.241,43.184,43.241,254796.0
2019-07-18 12:10:00,45.55,45.56,45.54,45.55,10964.0,43.2505,43.2599,43.241,43.2505,10964.0
2019-07-18 12:20:00,45.55,45.57,45.55,45.57,3900.0,43.2505,43.2694,43.2505,43.2694,3900.0
2019-07-18 12:30:00,45.56,45.57,45.55,45.56,25144.0,43.2599,43.2694,43.2505,43.2599,25144.0
2019-07-18 12:40:00,45.57,45.58,45.57,45.57,12920.0,43.2694,43.2789,43.2694,43.2694,12920.0
2019-07-18 12:50:00,45.57,45.57,45.56,45.56,5208.0,43.2694,43.2694,43.2599,43.2599,5208.0
2019-07-18 13:00:00,45.56,45.59,45.56,45.59,17240.0,43.2599,43.2884,43.2599,43.2884,17240.0
2019-07-18 13:10:00,45.59,45.61,45.58,45.6,10020.0,43.2884,43.3074,43.2789,43.2979,10020.0
2019-07-18 13:20:00,45.6,45.6,45.58,45.58,8852.0,43.2979,43.2979,43.2789,43.2789,8852.0
2019-07-18 13:30:00,45.59,45.6,45.58,45.6,10692.0,43.2884,43.2979,43.2789,43.2979,10692.0
2019-07-18 13:40:00,45.61,45.61,45.59,45.59,14136.0,43.3074,43.3074,43.2884,43.2884,14136.0
2019-07-18 13:50:00,45.58,45.59,45.56,45.59,12752.0,43.2789,43.2884,43.2599,43.2884,12752.0
2019-07-18 14:00:00,45.6,45.64,45.6,45.64,41428.0,43.2979,43.3359,43.2979,43.3359,41428.0
2019-07-18 14:10:00,45.65,45.71,45.65,45.71,23348.0,43.3454,43.4024,43.3454,43.4024,23348.0
2019-07-18 14:20:00,45.72,45.77,45.72,45.76,103844.0,43.4119,43.4593,43.4119,43.4498,103844.0
2019-07-18 14:30:00,45.75,45.79,45.74,45.79,26268.0,43.4404,43.4783,43.4309,43.4783,26268.0
2019-07-18 14:40:00,45.78,45.82,45.78,45.8,34848.0,43.4688,43.5068,43.4688,43.4878,34848.0
2019-07-18 14:50:00,45.78,45.83,45.77,45.82,18672.0,43.4688,43.5163,43.4593,43.5068,18672.0
2019-07-18 15:00:00,45.83,45.87,45.81,45.83,51212.0,43.5163,43.5543,43.4973,43.5163,51212.0
2019-07-18 15:10:00,45.83,45.84,45.79,45.8,22940.0,43.5163,43.5258,43.4783,43.4878,22940.0
2019-07-18 15:20:00,45.81,45.81,45.74,45.79,19492.0,43.4973,43.4973,43.4309,43.4783,19492.0
2019-07-18 15:30:00,45.77,45.79,45.76,45.79,18076.0,43.4593,43.4783,43.4498,43.4783,18076.0
2019-07-18 15:40:00,45.79,45.8,45.77,45.77,32704.0,43.4783,43.4878,43.4593,43.4593,32704.0
2019-07-18 15:50:00,45.77,45.83,45.75,45.82,119308.0,43.4593,43.5163,43.4404,43.5068,119308.0
2019-07-19 09:30:00,46.06,46.1,46.0,46.02,71372.0,43.7347,43.7727,43.6777,43.6967,71372.0
2019-07-19 09:40:00,46.03,46.05,45.98,45.98,9304.0,43.7062,43.7252,43.6587,43.6587,9304.0
2019-07-19 09:50:00,45.98,46.0,45.96,45.99,14980.0,43.6587,43.6777,43.6398,43.6682,14980.0
2019-07-19 10:00:00,45.99,46.01,45.93,45.93,6164.0,43.6682,43.6872,43.6113,43.6113,6164.0
2019-07-19 10:10:00,45.93,45.99,45.93,45.99,10908.0,43.6113,43.6682,43.6113,43.6682,10908.0
2019-07-19 10:20:00,45.98,45.98,45.92,45.92,4428.0,43.6587,43.6587,43.6018,43.6018,4428.0
2019-07-19 10:30:00,45.95,45.95,45.91,45.93,5820.0,43.6303,43.6303,43.5923,43.6113,5820.0
2019-07-19 10:40:00,45.92,45.92,45.87,45.88,57500.0,43.6018,43.6018,43.5543,43.5638,57500.0
2019-07-19 10:50:00,45.89,45.93,45.87,45.93,24752.0,43.5733,43.6113,43.5543,43.6113,24752.0
2019-07-19 11:00:00,45.9,45.92,45.88,45.92,27020.0,43.5828,43.6018,43.5638,43.6018,27020.0
2019-07-19 11:10:00,45.93,45.97,45.92,45.94,21760.0,43.6113,43.6492,43.6018,43.6208,21760.0
2019-07-19 11:20:00,45.94,45.94,45.9,45.9,26868.0,43.6208,43.6208,43.5828,43.5828,26868.0
2019-07-19 11:30:00,45.91,45.92,45.85,45.85,88320.0,43.5923,43.6018,43.5353,43.5353,88320.0
2019-07-19 11:40:00,45.84,45.84,45.77,45.8,51732.0,43.5258,43.5258,43.4593,43.4878,51732.0
2019-07-19 11:50:00,45.82,45.82,45.79,45.82,16764.0,43.5068,43.5068,43.4783,43.5068,16764.0
2019-07-19 12:00:00,45.83,45.85,45.83,45.85,3212.0,43.5163,43.5353,43.5163,43.5353,3212.0
2019-07-19 12:10:00,45.87,45.88,45.87,45.87,5856.0,43.5543,43.5638,43.5543,43.5543,5856.0
2019-07-19 12:20:00,45.87,45.9,45.85,45.89,31480.0,43.5543,43.5828,43.5353,43.5733,31480.0
2019-07-19 12:30:00,45.9,45.92,45.9,45.9,9544.0,43.5828,43.6018,43.5828,43.5828,9544.0
2019-07-19 12:40:00,45.9,45.92,45.9,45.91,15768.0,43.5828,43.6018,43.5828,43.5923,15768.0
2019-07-19 12:50:00,45.93,45.94,45.91,45.92,19356.0,43.6113,43.6208,43.5923,43.6018,19356.0
2019-07-19 13:00:00,45.91,45.91,45.87,45.87,1908.0,43.5923,43.5923,43.5543,43.5543,1908.0
2019-07-19 13:10:00,45.87,45.88,45.86,45.86,7496.0,43.5543,43.5638,43.5448,43.5448,7496.0
2019-07-19 13:20:00,45.86,45.86,45.85,45.85,17676.0,43.5448,43.5448,43.5353,43.5353,17676.0
2019-07-19 13:30:00,45.85,45.85,45.81,45.81,6272.0,43.5353,43.5353,43.4973,43.4973,6272.0
2019-07-19 13:40:00,45.81,45.84,45.81,45.84,13524.0,43.4973,43.5258,43.4973,43.5258,13524.0
2019-07-19 13:50:00,45.86,45.86,45.8,45.84,52540.0,43.5448,43.5448,43.4878,43.5258,52540.0
2019-07-19 14:00:00,45.85,45.87,45.8,45.81,9124.0,43.5353,43.5543,43.4878,43.4973,9124.0
2019-07-19 14:10:00,45.77,45.8,45.74,45.74,294552.0,43.4593,43.4878,43.4309,43.4309,294552.0
2019-07-19 14:20:00,45.73,45.78,45.7,45.7,58396.0,43.4214,43.4688,43.3929,43.3929,58396.0
2019-07-19 14:30:00,45.75,45.75,45.66,45.69,10436.0,43.4404,43.4404,43.3549,43.3834,10436.0
2019-07-19 14:40:00,45.7,45.72,45.69,45.71,26844.0,43.3929,43.4119,43.3834,43.4024,26844.0
2019-07-19 14:50:00,45.73,45.73,45.69,45.73,10028.0,43.4214,43.4214,43.3834,43.4214,10028.0
2019-07-19 15:00:00,45.7,45.71,45.63,45.67,19952.0,43.3929,43.4024,43.3264,43.3644,19952.0
2019-07-19 15:10:00,45.66,45.66,45.6,45.61,28528.0,43.3549,43.3549,43.2979,43.3074,28528.0
2019-07-19 15:20:00,45.59,45.64,45.56,45.64,65832.0,43.2884,43.3359,43.2599,43.3359,65832.0
2019-07-19 15:30:00,45.64,45.67,45.63,45.63,89336.0,43.3359,43.3644,43.3264,43.3264,89336.0
2019-07-19 15:40:00,45.64,45.68,45.6,45.6,21612.0,43.3359,43.3739,43.2979,43.2979,21612.0
2019-07-19 15:50:00,45.58,45.61,45.51,45.53,656108.0,43.2789,43.3074,43.2125,43.2315,656108.0
2019-07-22 09:30:00,45.62,45.63,45.56,45.59,62900.0,43.3169,43.3264,43.2599,43.2884,62900.0
2019-07-22 09:40:00,45.62,45.65,45.6,45.65,13388.0,43.3169,43.3454,43.2979,43.3454,13388.0
2019-07-22 09:50:00,45.66,45.71,45.65,45.71,10872.0,43.3549,43.4024,43.3454,43.4024,10872.0
2019-07-22 10:00:00,45.71,45.73,45.68,45.68,19072.0,43.4024,43.4214,43.3739,43.3739,19072.0
2019-07-22 10:10:00,45.67,45.67,45.63,45.65,8072.0,43.3644,43.3644,43.3264,43.3454,8072.0
2019-07-22 10:20:00,45.62,45.63,45.6,45.63,13100.0,43.3169,43.3264,43.2979,43.3264,13100.0
2019-07-22 10:30:00,45.65,45.68,45.63,45.68,28708.0,43.3454,43.3739,43.3264,43.3739,28708.0
2019-07-22 10:40:00,45.68,45.68,45.58,45.58,102548.0,43.3739,43.3739,43.2789,43.2789,102548.0
2019-07-22 10:50:00,45.59,45.6,45.57,45.6,14220.0,43.2884,43.2979,43.2694,43.2979,14220.0
2019-07-22 11:00:00,45.59,45.62,45.58,45.61,16812.0,43.2884,43.3169,43.2789,43.3074,16812.0
2019-07-22 11:10:00,45.59,45.59,45.56,45.58,25336.0,43.2884,43.2884,43.2599,43.2789,25336.0
2019-07-22 11:20:00,45.57,45.59,45.56,45.59,5952.0,43.2694,43.2884,43.2599,43.2884,5952.0
2019-07-22 11:30:00,45.61,45.64,45.58,45.64,12000.0,43.3074,43.3359,43.2789,43.3359,12000.0
2019-07-22 11:40:00,45.62,45.64,45.62,45.63,3224.0,43.3169,43.3359,43.3169,43.3264,3224.0
2019-07-22 11:50:00,45.63,45.65,45.62,45.63,8012.0,43.3264,43.3454,43.3169,43.3264,8012.0
2019-07-22 12:00:00,45.65,45.65,45.6,45.6,7092.0,43.3454,43.3454,43.2979,43.2979,7092.0
2019-07-22 12:10:00,45.61,45.66,45.61,45.65,18284.0,43.3074,43.3549,43.3074,43.3454,18284.0
2019-07-22 12:20:00,45.64,45.68,45.64,45.68,50376.0,43.3359,43.3739,43.3359,43.3739,50376.0
2019-07-22 12:30:00,45.67,45.68,45.65,45.67,13000.0,43.3644,43.3739,43.3454,43.3644,13000.0
2019-07-22 12:40:00,45.67,45.7,45.67,45.69,6840.0,43.3644,43.3929,43.3644,43.3834,6840.0
2019-07-22 12:50:00,45.69,45.71,45.68,45.7,63064.0,43.3834,43.4024,43.3739,43.3929,63064.0
2019-07-22 13:00:00,45.7,45.7,45.68,45.68,5732.0,43.3929,43.3929,43.3739,43.3739,5732.0
2019-07-22 13:10:00,45.67,45.69,45.67,45.69,16384.0,43.3644,43.3834,43.3644,43.3834,16384.0
2019-07-22 13:20:00,45.68,45.7,45.68,45.68,3484.0,43.3739,43.3929,43.3739,43.3739,3484.0
2019-07-22 13:30:00,45.69,45.71,45.69,45.71,15256.0,43.3834,43.4024,43.3834,43.4024,15256.0
2019-07-22 13:40:00,45.72,45.73,45.71,45.71,9096.0,43.4119,43.4214,43.4024,43.4024,9096.0
2019-07-22 13:50:00,45.71,45.73,45.71,45.73,5408.0,43.4024,43.4214,43.4024,43.4214,5408.0
2019-07-22 14:00:00,45.73,45.74,45.72,45.72,6980.0,43.4214,43.4309,43.4119,43.4119,6980.0
2019-07-22 14:10:00,45.71,45.73,45.71,45.72,6272.0,43.4024,43.4214,43.4024,43.4119,6272.0
2019-07-22 14:20:00,45.71,45.71,45.7,45.7,12780.0,43.4024,43.4024,43.3929,43.3929,12780.0
2019-07-22 14:30:00,45.71,45.71,45.7,45.71,3420.0,43.4024,43.4024,43.3929,43.4024,3420.0
2019-07-22 14:40:00,45.68,45.7,45.68,45.7,12104.0,43.3739,43.3929,43.3739,43.3929,12104.0
2019-07-22 14:50:00,45.7,45.72,45.7,45.72,49956.0,43.3929,43.4119,43.3929,43.4119,49956.0
2019-07-22 15:00:00,45.72,45.8,45.72,45.76,85816.0,43.4119,43.4878,43.4119,43.4498,85816.0
2019-07-22 15:10:00,45.75,45.75,45.73,45.73,21008.0,43.4404,43.4404,43.4214,43.4214,21008.0
2019-07-22 15:20:00,45.74,45.74,45.69,45.71,10364.0,43.4309,43.4309,43.3834,43.4024,10364.0
2019-07-22 15:30:00,45.7,45.7,45.65,45.65,28792.0,43.3929,43.3929,43.3454,43.3454,28792.0
2019-07-22 15:40:00,45.65,45.68,45.65,45.68,27044.0,43.3454,43.3739,43.3454,43.3739,27044.0
2019-07-22 15:50:00,45.68,45.7,45.66,45.69,114956.0,43.3739,43.3929,43.3549,43.3834,114956.0
2019-07-23 09:30:00,45.9,45.91,45.79,45.79,81352.0,43.5828,43.5923,43.4783,43.4783,81352.0
2019-07-23 09:40:00,45.77,45.8,45.76,45.78,6748.0,43.4593,43.4878,43.4498,43.4688,6748.0
2019-07-23 09:50:00,45.74,45.77,45.73,45.74,17440.0,43.4309,43.4593,43.4214,43.4309,17440.0
2019-07-23 10:00:00,45.77,45.77,45.74,45.76,23296.0,43.4593,43.4593,43.4309,43.4498,23296.0
2019-07-23 10:10:00,45.7,45.7,45.68,45.69,15344.0,43.3929,43.3929,43.3739,43.3834,15344.0
2019-07-23 10:20:00,45.68,45.7,45.68,45.7,4744.0,43.3739,43.3929,43.3739,43.3929,4744.0
2019-07-23 10:30:00,45.7,45.76,45.7,45.76,12908.0,43.3929,43.4498,43.3929,43.4498,12908.0
2019-07-23 10:40:00,45.75,45.76,45.75,45.75,5416.0,43.4404,43.4498,43.4404,43.4404,5416.0
2019-07-23 10:50:00,45.75,45.79,45.74,45.77,13096.0,43.4404,43.4783,43.4309,43.4593,13096.0
2019-07-23 11:00:00,45.75,45.76,45.71,45.72,11620.0,43.4404,43.4498,43.4024,43.4119,11620.0
2019-07-23 11:10:00,45.72,45.76,45.72,45.75,13056.0,43.4119,43.4498,43.4119,43.4404,13056.0
2019-07-23 11:20:00,45.74,45.77,45.72,45.72,46232.0,43.4309,43.4593,43.4119,43.4119,46232.0
2019-07-23 11:30:00,45.71,45.73,45.67,45.68,9752.0,43.4024,43.4214,43.3644,43.3739,9752.0
2019-07-23 11:40:00,45.69,45.7,45.68,45.68,9228.0,43.3834,43.3929,43.3739,43.3739,9228.0
2019-07-23 11:50:00,45.68,45.69,45.67,45.67,4720.0,43.3739,43.3834,43.3644,43.3644,4720.0
2019-07-23 12:00:00,45.68,45.68,45.62,45.67,31460.0,43.3739,43.3739,43.3169,43.3644,31460.0
2019-07-23 12:10:00,45.66,45.7,45.66,45.69,20644.0,43.3549,43.3929,43.3549,43.3834,20644.0
2019-07-23 12:20:00,45.7,45.71,45.67,45.68,70580.0,43.3929,43.4024,43.3644,43.3739,70580.0
2019-07-23 12:30:00,45.68,45.71,45.68,45.71,8140.0,43.3739,43.4024,43.3739,43.4024,8140.0
2019-07-23 12:40:00,45.7,45.72,45.69,45.72,4684.0,43.3929,43.4119,43.3834,43.4119,4684.0
2019-07-23 12:50:00,45.74,45.75,45.72,45.75,8728.0,43.4309,43.4404,43.4119,43.4404,8728.0
2019-07-23 13:00:00,45.73,45.75,45.73,45.74,7320.0,43.4214,43.4404,43.4214,43.4309,7320.0
2019-07-23 13:10:00,45.74,45.77,45.74,45.77,14812.0,43.4309,43.4593,43.4309,43.4593,14812.0
2019-07-23 13:20:00,45.77,45.77,45.74,45.75,9532.0,43.4593,43.4593,43.4309,43.4404,9532.0
2019-07-23 13:30:00,45.77,45.78,45.76,45.78,17192.0,43.4593,43.4688,43.4498,43.4688,17192.0
2019-07-23 13:40:00,45.78,45.9,45.78,45.86,164252.0,43.4688,43.5828,43.4688,43.5448,164252.0
2019-07-23 13:50:00,45.85,45.91,45.84,45.89,90028.0,43.5353,43.5923,43.5258,43.5733,90028.0
2019-07-23 14:00:00,45.9,45.91,45.86,45.87,11116.0,43.5828,43.5923,43.5448,43.5543,11116.0
2019-07-23 14:10:00,45.86,45.87,45.85,45.86,48516.0,43.5448,43.5543,43.5353,43.5448,48516.0
2019-07-23 14:20:00,45.87,45.88,45.85,45.85,23316.0,43.5543,43.5638,43.5353,43.5353,23316.0
2019-07-23 14:30:00,45.87,45.88,45.85,45.85,21172.0,43.5543,43.5638,43.5353,43.5353,21172.0
2019-07-23 14:40:00,45.85,45.9,45.85,45.9,23020.0,43.5353,43.5828,43.5353,43.5828,23020.0
2019-07-23 14:50:00,45.9,45.91,45.89,45.9,6936.0,43.5828,43.5923,43.5733,43.5828,6936.0
2019-07-23 15:00:00,45.9,45.9,45.87,45.88,7344.0,43.5828,43.5828,43.5543,43.5638,7344.0
2019-07-23 15:10:00,45.88,45.88,45.86,45.88,13840.0,43.5638,43.5638,43.5448,43.5638,13840.0
2019-07-23 15:20:00,45.87,45.9,45.87,45.88,23128.0,43.5543,43.5828,43.5543,43.5638,23128.0
2019-07-23 15:30:00,45.9,45.93,45.9,45.92,20728.0,43.5828,43.6113,43.5828,43.6018,20728.0
2019-07-23 15:40:00,45.91,45.93,45.9,45.9,56328.0,43.5923,43.6113,43.5828,43.5828,56328.0
2019-07-23 15:50:00,45.9,45.93,45.89,45.93,122736.0,43.5828,43.6113,43.5733,43.6113,122736.0
2019-07-24 09:30:00,45.78,45.81,45.77,45.81,43664.0,43.4688,43.4973,43.4593,43.4973,43664.0
2019-07-24 09:40:00,45.81,45.86,45.81,45.86,56216.0,43.4973,43.5448,43.4973,43.5448,56216.0
2019-07-24 09:50:00,45.87,45.94,45.86,45.9,15328.0,43.5543,43.6208,43.5448,43.5828,15328.0
2019-07-24 10:00:00,45.88,45.92,45.88,45.9,24184.0,43.5638,43.6018,43.5638,43.5828,24184.0
2019-07-24 10:10:00,45.9,45.9,45.88,45.88,9744.0,43.5828,43.5828,43.5638,43.5638,9744.0
2019-07-24 10:20:00,45.88,45.89,45.87,45.89,9528.0,43.5638,43.5733,43.5543,43.5733,9528.0
2019-07-24 10:30:00,45.88,45.95,45.88,45.94,14020.0,43.5638,43.6303,43.5638,43.6208,14020.0
2019-07-24 10:40:00,45.94,45.94,45.91,45.93,35308.0,43.6208,43.6208,43.5923,43.6113,35308.0
2019-07-24 10:50:00,45.89,45.89,45.88,45.88,5600.0,43.5733,43.5733,43.5638,43.5638,5600.0
2019-07-24 11:00:00,45.88,45.89,45.85,45.87,9772.0,43.5638,43.5733,43.5353,43.5543,9772.0
2019-07-24 11:10:00,45.85,45.88,45.85,45.86,27260.0,43.5353,43.5638,43.5353,43.5448,27260.0
2019-07-24 11:20:00,45.87,45.87,45.83,45.85,7812.0,43.5543,43.5543,43.5163,43.5353,7812.0
2019-07-24 11:30:00,45.86,45.9,45.85,45.9,16940.0,43.5448,43.5828,43.5353,43.5828,16940.0
2019-07-24 11:40:00,45.89,45.9,45.87,45.88,16672.0,43.5733,43.5828,43.5543,43.5638,16672.0
2019-07-24 11:50:00,45.88,45.88,45.85,45.85,9520.0,43.5638,43.5638,43.5353,43.5353,9520.0
2019-07-24 12:00:00,45.86,45.88,45.86,45.88,7888.0,43.5448,43.5638,43.5448,43.5638,7888.0
2019-07-24 12:10:00,45.88,45.9,45.87,45.88,6316.0,43.5638,43.5828,43.5543,43.5638,6316.0
2019-07-24 12:20:00,45.87,45.9,45.87,45.9,3108.0,43.5543,43.5828,43.5543,43.5828,3108.0
2019-07-24 12:30:00,45.89,45.92,45.89,45.91,44512.0,43.5733,43.6018,43.5733,43.5923,44512.0
2019-07-24 12:40:00,45.91,45.93,45.91,45.92,7472.0,43.5923,43.6113,43.5923,43.6018,7472.0
2019-07-24 12:50:00,45.92,45.93,45.92,45.92,12488.0,43.6018,43.6113,43.6018,43.6018,12488.0
2019-07-24 13:00:00,45.93,45.93,45.9,45.92,65580.0,43.6113,43.6113,43.5828,43.6018,65580.0
2019-07-24 13:10:00,45.92,45.93,45.92,45.92,6772.0,43.6018,43.6113,43.6018,43.6018,6772.0
2019-07-24 13:20:00,45.92,45.93,45.91,45.92,28680.0,43.6018,43.6113,43.5923,43.6018,28680.0
2019-07-24 13:30:00,45.92,45.92,45.9,45.9,12628.0,43.6018,43.6018,43.5828,43.5828,12628.0
2019-07-24 13:40:00,45.9,45.93,45.9,45.93,9736.0,43.5828,43.6113,43.5828,43.6113,9736.0
2019-07-24 13:50:00,45.93,45.94,45.92,45.94,11308.0,43.6113,43.6208,43.6018,43.6208,11308.0
2019-07-24 14:00:00,45.94,45.98,45.94,45.94,15996.0,43.6208,43.6587,43.6208,43.6208,15996.0
2019-07-24 14:10:00,45.95,45.97,45.93,45.96,18044.0,43.6303,43.6492,43.6113,43.6398,18044.0
2019-07-24 14:20:00,45.97,45.98,45.96,45.98,12776.0,43.6492,43.6587,43.6398,43.6587,12776.0
2019-07-24 14:30:00,45.98,45.99,45.97,45.99,9252.0,43.6587,43.6682,43.6492,43.6682,9252.0
2019-07-24 14:40:00,45.99,45.99,45.98,45.98,37460.0,43.6682,43.6682,43.6587,43.6587,37460.0
2019-07-24 14:50:00,45.99,46.02,45.98,46.02,49252.0,43.6682,43.6967,43.6587,43.6967,49252.0
2019-07-24 15:00:00,46.02,46.02,46.01,46.01,11936.0,43.6967,43.6967,43.6872,43.6872,11936.0
2019-07-24 15:10:00,46.02,46.06,46.02,46.04,36336.0,43.6967,43.7347,43.6967,43.7157,36336.0
2019-07-24 15:20:00,46.04,46.07,46.02,46.07,16344.0,43.7157,43.7442,43.6967,43.7442,16344.0
2019-07-24 15:30:00,46.06,46.08,46.05,46.06,64000.0,43.7347,43.7537,43.7252,43.7347,64000.0
2019-07-24 15:40:00,46.06,46.08,46.06,46.07,39352.0,43.7347,43.7537,43.7347,43.7442,39352.0
2019-07-24 15:50:00,46.08,46.11,46.07,46.1,190924.0,43.7537,43.7822,43.7442,43.7727,190924.0
2019-07-25 09:30:00,46.05,46.05,45.94,45.94,44656.0,43.7252,43.7252,43.6208,43.6208,44656.0
2019-07-25 09:40:00,45.97,45.98,45.82,45.86,12944.0,43.6492,43.6587,43.5068,43.5448,12944.0
2019-07-25 09:50:00,45.85,45.87,45.8,45.87,23232.0,43.5353,43.5543,43.4878,43.5543,23232.0
2019-07-25 10:00:00,45.85,45.9,45.85,45.89,26540.0,43.5353,43.5828,43.5353,43.5733,26540.0
2019-07-25 10:10:00,45.9,45.91,45.87,45.9,7856.0,43.5828,43.5923,43.5543,43.5828,7856.0
2019-07-25 10:20:00,45.9,45.9,45.84,45.88,7252.0,43.5828,43.5828,43.5258,43.5638,7252.0
2019-07-25 10:30:00,45.89,45.96,45.88,45.96,11500.0,43.5733,43.6398,43.5638,43.6398,11500.0
2019-07-25 10:40:00,45.97,45.98,45.96,45.97,6904.0,43.6492,43.6587,43.6398,43.6492,6904.0
2019-07-25 10:50:00,45.95,45.99,45.93,45.95,80616.0,43.6303,43.6682,43.6113,43.6303,80616.0
2019-07-25 11:00:00,45.98,45.99,45.97,45.97,11240.0,43.6587,43.6682,43.6492,43.6492,11240.0
2019-07-25 11:10:00,45.98,45.98,45.91,45.91,27544.0,43.6587,43.6587,43.5923,43.5923,27544.0
2019-07-25 11:20:00,45.9,45.92,45.88,45.91,74828.0,43.5828,43.6018,43.5638,43.5923,74828.0
2019-07-25 11:30:00,45.91,45.92,45.89,45.89,18240.0,43.5923,43.6018,43.5733,43.5733,18240.0
2019-07-25 11:40:00,45.9,45.93,45.88,45.88,14368.0,43.5828,43.6113,43.5638,43.5638,14368.0
2019-07-25 11:50:00,45.86,45.89,45.84,45.88,12324.0,43.5448,43.5733,43.5258,43.5638,12324.0
2019-07-25 12:00:00,45.87,45.88,45.84,45.85,19376.0,43.5543,43.5638,43.5258,43.5353,19376.0
2019-07-25 12:10:00,45.84,45.89,45.84,45.89,21028.0,43.5258,43.5733,43.5258,43.5733,21028.0
2019-07-25 12:20:00,45.9,45.9,45.88,45.88,4648.0,43.5828,43.5828,43.5638,43.5638,4648.0
2019-07-25 12:30:00,45.87,45.88,45.81,45.82,63880.0,43.5543,43.5638,43.4973,43.5068,63880.0
2019-07-25 12:40:00,45.8,45.82,45.74,45.81,23352.0,43.4878,43.5068,43.4309,43.4973,23352.0
2019-07-25 12:50:00,45.82,45.82,45.78,45.81,9816.0,43.5068,43.5068,43.4688,43.4973,9816.0
2019-07-25 13:00:00,45.79,45.81,45.78,45.81,3404.0,43.4783,43.4973,43.4688,43.4973,3404.0
2019-07-25 13:10:00,45.79,45.82,45.79,45.82,2456.0,43.4783,43.5068,43.4783,43.5068,2456.0
2019-07-25 13:20:00,45.8,45.8,45.77,45.8,4604.0,43.4878,43.4878,43.4593,43.4878,4604.0
2019-07-25 13:30:00,45.83,45.86,45.82,45.85,69064.0,43.5163,43.5448,43.5068,43.5353,69064.0
2019-07-25 13:40:00,45.87,45.88,45.87,45.88,2504.0,43.5543,43.5638,43.5543,43.5638,2504.0
2019-07-25 13:50:00,45.88,45.88,45.84,45.84,33224.0,43.5638,43.5638,43.5258,43.5258,33224.0
2019-07-25 14:00:00,45.84,45.9,45.83,45.89,26016.0,43.5258,43.5828,43.5163,43.5733,26016.0
2019-07-25 14:10:00,45.9,45.94,45.9,45.92,20856.0,43.5828,43.6208,43.5828,43.6018,20856.0
2019-07-25 14:20:00,45.91,45.93,45.91,45.92,28228.0,43.5923,43.6113,43.5923,43.6018,28228.0
2019-07-25 14:30:00,45.91,45.92,45.88,45.89,14136.0,43.5923,43.6018,43.5638,43.5733,14136.0
2019-07-25 14:40:00,45.88,45.9,45.85,45.85,28032.0,43.5638,43.5828,43.5353,43.5353,28032.0
2019-07-25 14:50:00,45.87,45.87,45.83,45.87,18908.0,43.5543,43.5543,43.5163,43.5543,18908.0
2019-07-25 15:00:00,45.86,45.88,45.8,45.82,41404.0,43.5448,43.5638,43.4878,43.5068,41404.0
2019-07-25 15:10:00,45.82,45.86,45.81,45.85,19096.0,43.5068,43.5448,43.4973,43.5353,19096.0
2019-07-25 15:20:00,45.86,45.88,45.85,45.88,24412.0,43.5448,43.5638,43.5353,43.5638,24412.0
2019-07-25 15:30:00,45.87,45.91,45.85,45.85,31192.0,43.5543,43.5923,43.5353,43.5353,31192.0
2019-07-25 15:40:00,45.85,45.89,45.85,45.88,48008.0,43.5353,43.5733,43.5353,43.5638,48008.0
2019-07-25 15:50:00,45.89,45.91,45.81,45.88,331756.0,43.5733,43.5923,43.4973,43.5638,331756.0
2019-07-26 09:30:00,46.08,46.23,46.08,46.2,81268.0,43.7537,43.8961,43.7537,43.8676,81268.0
2019-07-26 09:40:00,46.22,46.22,46.17,46.17,31772.0,43.8866,43.8866,43.8391,43.8391,31772.0
2019-07-26 09:50:00,46.17,46.21,46.16,46.19,82764.0,43.8391,43.8771,43.8297,43.8581,82764.0
2019-07-26 10:00:00,46.17,46.18,46.15,46.15,50456.0,43.8391,43.8486,43.8202,43.8202,50456.0
2019-07-26 10:10:00,46.16,46.17,46.14,46.17,5016.0,43.8297,43.8391,43.8107,43.8391,5016.0
2019-07-26 10:20:00,46.15,46.15,46.14,46.15,4840.0,43.8202,43.8202,43.8107,43.8202,4840.0
2019-07-26 10:30:00,46.12,46.12,46.12,46.12,520.0,43.7917,43.7917,43.7917,43.7917,520.0
2019-07-26 10:40:00,46.13,46.13,46.1,46.13,5564.0,43.8012,43.8012,43.7727,43.8012,5564.0
2019-07-26 10:50:00,46.11,46.13,46.11,46.12,26664.0,43.7822,43.8012,43.7822,43.7917,26664.0
2019-07-26 11:00:00,46.13,46.15,46.12,46.12,24992.0,43.8012,43.8202,43.7917,43.7917,24992.0
2019-07-26 11:10:00,46.13,46.16,46.1,46.13,13440.0,43.8012,43.8297,43.7727,43.8012,13440.0
2019-07-26 11:20:00,46.13,46.18,46.13,46.18,7868.0,43.8012,43.8486,43.8012,43.8486,7868.0
2019-07-26 11:30:00,46.19,46.22,46.18,46.22,45588.0,43.8581,43.8866,43.8486,43.8866,45588.0
2019-07-26 11:40:00,46.22,46.23,46.21,46.22,13136.0,43.8866,43.8961,43.8771,43.8866,13136.0
2019-07-26 11:50:00,46.23,46.24,46.23,46.24,28408.0,43.8961,43.9056,43.8961,43.9056,28408.0
2019-07-26 12:00:00,46.23,46.24,46.22,46.24,84500.0,43.8961,43.9056,43.8866,43.9056,84500.0
2019-07-26 12:10:00,46.24,46.24,46.22,46.23,27000.0,43.9056,43.9056,43.8866,43.8961,27000.0
2019-07-26 12:20:00,46.22,46.23,46.22,46.23,11464.0,43.8866,43.8961,43.8866,43.8961,11464.0
2019-07-26 12:30:00,46.23,46.23,46.2,46.2,24800.0,43.8961,43.8961,43.8676,43.8676,24800.0
2019-07-26 12:40:00,46.19,46.21,46.19,46.21,33516.0,43.8581,43.8771,43.8581,43.8771,33516.0
2019-07-26 12:50:00,46.21,46.22,46.21,46.22,3096.0,43.8771,43.8866,43.8771,43.8866,3096.0
2019-07-26 13:00:00,46.22,46.24,46.22,46.22,322756.0,43.8866,43.9056,43.8866,43.8866,322756.0
2019-07-26 13:10:00,46.23,46.25,46.23,46.24,22912.0,43.8961,43.9151,43.8961,43.9056,22912.0
2019-07-26 13:20:00,46.24,46.26,46.23,46.24,17648.0,43.9056,43.9246,43.8961,43.9056,17648.0
2019-07-26 13:30:00,46.24,46.24,46.24,46.24,37236.0,43.9056,43.9056,43.9056,43.9056,37236.0
2019-07-26 13:40:00,46.24,46.24,46.21,46.22,21524.0,43.9056,43.9056,43.8771,43.8866,21524.0
2019-07-26 13:50:00,46.22,46.25,46.21,46.24,30500.0,43.8866,43.9151,43.8771,43.9056,30500.0
2019-07-26 14:00:00,46.25,46.25,46.23,46.24,15196.0,43.9151,43.9151,43.8961,43.9056,15196.0
2019-07-26 14:10:00,46.24,46.25,46.24,46.24,29436.0,43.9056,43.9151,43.9056,43.9056,29436.0
2019-07-26 14:20:00,46.24,46.25,46.24,46.24,39328.0,43.9056,43.9151,43.9056,43.9056,39328.0
2019-07-26 14:30:00,46.24,46.26,46.23,46.25,21280.0,43.9056,43.9246,43.8961,43.9151,21280.0
2019-07-26 14:40:00,46.24,46.27,46.23,46.26,62096.0,43.9056,43.9341,43.8961,43.9246,62096.0
2019-07-26 14:50:00,46.26,46.28,46.26,46.28,34068.0,43.9246,43.9436,43.9246,43.9436,34068.0
2019-07-26 15:00:00,46.28,46.28,46.26,46.27,26644.0,43.9436,43.9436,43.9246,43.9341,26644.0
2019-07-26 15:10:00,46.27,46.3,46.27,46.29,8456.0,43.9341,43.9626,43.9341,43.9531,8456.0
2019-07-26 15:20:00,46.29,46.3,46.28,46.28,21568.0,43.9531,43.9626,43.9436,43.9436,21568.0
2019-07-26 15:30:00,46.28,46.3,46.28,46.3,18908.0,43.9436,43.9626,43.9436,43.9626,18908.0
2019-07-26 15:40:00,46.29,46.3,46.28,46.29,25744.0,43.9531,43.9626,43.9436,43.9531,25744.0
2019-07-26 15:50:00,46.29,46.31,46.26,46.26,68540.0,43.9531,43.9721,43.9246,43.9246,68540.0
2019-07-29 09:30:00,46.24,46.24,46.17,46.17,81796.0,43.9056,43.9056,43.8391,43.8391,81796.0
2019-07-29 09:40:00,46.15,46.17,46.12,46.13,20788.0,43.8202,43.8391,43.7917,43.8012,20788.0
2019-07-29 09:50:00,46.08,46.08,46.04,46.04,8564.0,43.7537,43.7537,43.7157,43.7157,8564.0
2019-07-29 10:00:00,46.03,46.04,46.0,46.01,14500.0,43.7062,43.7157,43.6777,43.6872,14500.0
2019-07-29 10:10:00,46.0,46.04,45.98,46.04,36488.0,43.6777,43.7157,43.6587,43.7157,36488.0
2019-07-29 10:20:00,46.03,46.07,46.02,46.07,21608.0,43.7062,43.7442,43.6967,43.7442,21608.0
2019-07-29 10:30:00,46.06,46.09,46.05,46.06,11160.0,43.7347,43.7632,43.7252,43.7347,11160.0
2019-07-29 10:40:00,46.05,46.09,46.05,46.08,16496.0,43.7252,43.7632,43.7252,43.7537,16496.0
2019-07-29 10:50:00,46.08,46.1,46.08,46.09,18636.0,43.7537,43.7727,43.7537,43.7632,18636.0
2019-07-29 11:00:00,46.05,46.07,46.05,46.06,6596.0,43.7252,43.7442,43.7252,43.7347,6596.0
2019-07-29 11:10:00,46.06,46.07,46.05,46.07,6868.0,43.7347,43.7442,43.7252,43.7442,6868.0
2019-07-29 11:20:00,46.1,46.1,46.09,46.1,27972.0,43.7727,43.7727,43.7632,43.7727,27972.0
2019-07-29 11:30:00,46.09,46.11,46.08,46.1,19576.0,43.7632,43.7822,43.7537,43.7727,19576.0
2019-07-29 11:40:00,46.11,46.12,46.1,46.12,57940.0,43.7822,43.7917,43.7727,43.7917,57940.0
2019-07-29 11:50:00,46.12,46.12,46.1,46.1,15952.0,43.7917,43.7917,43.7727,43.7727,15952.0
2019-07-29 12:00:00,46.08,46.08,46.07,46.08,5136.0,43.7537,43.7537,43.7442,43.7537,5136.0
2019-07-29 12:10:00,46.08,46.08,46.06,46.06,3364.0,43.7537,43.7537,43.7347,43.7347,3364.0
2019-07-29 12:20:00,46.08,46.09,46.06,46.09,9256.0,43.7537,43.7632,43.7347,43.7632,9256.0
2019-07-29 12:30:00,46.08,46.09,46.08,46.09,13336.0,43.7537,43.7632,43.7537,43.7632,13336.0
2019-07-29 12:40:00,46.08,46.1,46.07,46.1,9000.0,43.7537,43.7727,43.7442,43.7727,9000.0
2019-07-29 12:50:00,46.1,46.13,46.09,46.13,35816.0,43.7727,43.8012,43.7632,43.8012,35816.0
2019-07-29 13:00:00,46.13,46.15,46.12,46.12,8976.0,43.8012,43.8202,43.7917,43.7917,8976.0
2019-07-29 13:10:00,46.12,46.15,46.12,46.14,16996.0,43.7917,43.8202,43.7917,43.8107,16996.0
2019-07-29 13:20:00,46.14,46.14,46.13,46.13,10472.0,43.8107,43.8107,43.8012,43.8012,10472.0
2019-07-29 13:30:00,46.15,46.15,46.14,46.14,10092.0,43.8202,43.8202,43.8107,43.8107,10092.0
2019-07-29 13:40:00,46.14,46.14,46.12,46.13,12196.0,43.8107,43.8107,43.7917,43.8012,12196.0
2019-07-29 13:50:00,46.13,46.13,46.13,46.13,7552.0,43.8012,43.8012,43.8012,43.8012,7552.0
2019-07-29 14:00:00,46.12,46.13,46.1,46.1,23828.0,43.7917,43.8012,43.7727,43.7727,23828.0
2019-07-29 14:10:00,46.1,46.13,46.1,46.12,13200.0,43.7727,43.8012,43.7727,43.7917,13200.0
2019-07-29 14:20:00,46.13,46.13,46.12,46.13,105424.0,43.8012,43.8012,43.7917,43.8012,105424.0
2019-07-29 14:30:00,46.13,46.13,46.12,46.13,24312.0,43.8012,43.8012,43.7917,43.8012,24312.0
2019-07-29 14:40:00,46.13,46.13,46.12,46.12,4588.0,43.8012,43.8012,43.7917,43.7917,4588.0
2019-07-29 14:50:00,46.13,46.16,46.12,46.15,49180.0,43.8012,43.8297,43.7917,43.8202,49180.0
2019-07-29 15:00:00,46.15,46.15,46.12,46.12,4000.0,43.8202,43.8202,43.7917,43.7917,4000.0
2019-07-29 15:10:00,46.14,46.14,46.12,46.13,21752.0,43.8107,43.8107,43.7917,43.8012,21752.0
2019-07-29 15:20:00,46.13,46.14,46.11,46.13,17380.0,43.8012,43.8107,43.7822,43.8012,17380.0
2019-07-29 15:30:00,46.13,46.16,46.13,46.15,40212.0,43.8012,43.8297,43.8012,43.8202,40212.0
2019-07-29 15:40:00,46.16,46.18,46.16,46.17,38176.0,43.8297,43.8486,43.8297,43.8391,38176.0
2019-07-29 15:50:00,46.18,46.19,46.15,46.15,125408.0,43.8486,43.8581,43.8202,43.8202,125408.0
2019-07-30 09:30:00,45.89,45.97,45.8,45.94,47684.0,43.5733,43.6492,43.4878,43.6208,47684.0
2019-07-30 09:40:00,45.94,45.98,45.94,45.97,13840.0,43.6208,43.6587,43.6208,43.6492,13840.0
2019-07-30 09:50:00,45.97,46.02,45.96,46.01,17444.0,43.6492,43.6967,43.6398,43.6872,17444.0
2019-07-30 10:00:00,45.98,46.06,45.98,46.02,30844.0,43.6587,43.7347,43.6587,43.6967,30844.0
2019-07-30 10:10:00,46.01,46.03,45.96,46.03,16320.0,43.6872,43.7062,43.6398,43.7062,16320.0
2019-07-30 10:20:00,46.03,46.04,46.01,46.01,33800.0,43.7062,43.7157,43.6872,43.6872,33800.0
2019-07-30 10:30:00,46.02,46.04,46.01,46.01,8308.0,43.6967,43.7157,43.6872,43.6872,8308.0
2019-07-30 10:40:00,46.02,46.02,46.0,46.01,54924.0,43.6967,43.6967,43.6777,43.6872,54924.0
2019-07-30 10:50:00,46.02,46.05,46.0,46.03,26300.0,43.6967,43.7252,43.6777,43.7062,26300.0
2019-07-30 11:00:00,46.04,46.08,46.04,46.07,43388.0,43.7157,43.7537,43.7157,43.7442,43388.0
2019-07-30 11:10:00,46.07,46.08,46.04,46.04,25828.0,43.7442,43.7537,43.7157,43.7157,25828.0
2019-07-30 11:20:00,46.04,46.05,46.03,46.04,19468.0,43.7157,43.7252,43.7062,43.7157,19468.0
2019-07-30 11:30:00,46.04,46.07,46.04,46.04,19652.0,43.7157,43.7442,43.7157,43.7157,19652.0
2019-07-30 11:40:00,46.03,46.04,46.0,46.01,23868.0,43.7062,43.7157,43.6777,43.6872,23868.0
2019-07-30 11:50:00,45.99,45.99,45.96,45.96,15448.0,43.6682,43.6682,43.6398,43.6398,15448.0
2019-07-30 12:00:00,45.96,46.0,45.96,46.0,23596.0,43.6398,43.6777,43.6398,43.6777,23596.0
2019-07-30 12:10:00,46.0,46.02,46.0,46.02,10868.0,43.6777,43.6967,43.6777,43.6967,10868.0
2019-07-30 12:20:00,46.01,46.02,45.99,46.0,11224.0,43.6872,43.6967,43.6682,43.6777,11224.0
2019-07-30 12:30:00,46.02,46.03,46.01,46.01,7772.0,43.6967,43.7062,43.6872,43.6872,7772.0
2019-07-30 12:40:00,46.01,46.02,46.0,46.0,9720.0,43.6872,43.6967,43.6777,43.6777,9720.0
2019-07-30 12:50:00,45.99,45.99,45.95,45.96,94860.0,43.6682,43.6682,43.6303,43.6398,94860.0
2019-07-30 13:00:00,45.96,45.98,45.96,45.98,9156.0,43.6398,43.6587,43.6398,43.6587,9156.0
2019-07-30 13:10:00,45.97,45.99,45.97,45.98,6676.0,43.6492,43.6682,43.6492,43.6587,6676.0
2019-07-30 13:20:00,45.97,45.99,45.97,45.97,15340.0,43.6492,43.6682,43.6492,43.6492,15340.0
2019-07-30 13:30:00,45.97,45.98,45.96,45.96,12488.0,43.6492,43.6587,43.6398,43.6398,12488.0
2019-07-30 13:40:00,45.97,46.0,45.97,45.99,15316.0,43.6492,43.6777,43.6492,43.6682,15316.0
2019-07-30 13:50:00,46.0,46.02,46.0,46.01,16644.0,43.6777,43.6967,43.6777,43.6872,16644.0
2019-07-30 14:00:00,46.02,46.09,46.02,46.07,25952.0,43.6967,43.7632,43.6967,43.7442,25952.0
2019-07-30 14:10:00,46.06,46.07,46.06,46.06,20172.0,43.7347,43.7442,43.7347,43.7347,20172.0
2019-07-30 14:20:00,46.06,46.07,46.05,46.05,4128.0,43.7347,43.7442,43.7252,43.7252,4128.0
2019-07-30 14:30:00,46.04,46.05,46.03,46.04,32492.0,43.7157,43.7252,43.7062,43.7157,32492.0
2019-07-30 14:40:00,46.03,46.03,46.0,46.01,25480.0,43.7062,43.7062,43.6777,43.6872,25480.0
2019-07-30 14:50:00,46.02,46.02,46.0,46.0,7844.0,43.6967,43.6967,43.6777,43.6777,7844.0
2019-07-30 15:00:00,46.0,46.02,45.98,45.99,12736.0,43.6777,43.6967,43.6587,43.6682,12736.0
2019-07-30 15:10:00,45.99,45.99,45.97,45.98,19604.0,43.6682,43.6682,43.6492,43.6587,19604.0
2019-07-30 15:20:00,45.98,45.98,45.94,45.94,23900.0,43.6587,43.6587,43.6208,43.6208,23900.0
2019-07-30 15:30:00,45.94,45.95,45.93,45.94,18364.0,43.6208,43.6303,43.6113,43.6208,18364.0
2019-07-30 15:40:00,45.94,45.97,45.92,45.97,62808.0,43.6208,43.6492,43.6018,43.6492,62808.0
2019-07-30 15:50:00,45.98,45.99,45.92,45.98,211792.0,43.6587,43.6682,43.6018,43.6587,211792.0
2019-07-31 09:30:00,45.96,45.96,45.87,45.89,53988.0,43.6398,43.6398,43.5543,43.5733,53988.0
2019-07-31 09:40:00,45.9,45.94,45.88,45.89,19572.0,43.5828,43.6208,43.5638,43.5733,19572.0
2019-07-31 09:50:00,45.9,45.92,45.88,45.91,18456.0,43.5828,43.6018,43.5638,43.5923,18456.0
2019-07-31 10:00:00,45.92,45.93,45.91,45.93,11116.0,43.6018,43.6113,43.5923,43.6113,11116.0
2019-07-31 10:10:00,45.94,45.95,45.89,45.89,12124.0,43.6208,43.6303,43.5733,43.5733,12124.0
2019-07-31 10:20:00,45.93,45.94,45.92,45.92,3264.0,43.6113,43.6208,43.6018,43.6018,3264.0
2019-07-31 10:30:00,45.88,45.9,45.87,45.88,13372.0,43.5638,43.5828,43.5543,43.5638,13372.0
2019-07-31 10:40:00,45.88,45.89,45.88,45.88,11148.0,43.5638,43.5733,43.5638,43.5638,11148.0
2019-07-31 10:50:00,45.89,45.93,45.88,45.92,7148.0,43.5733,43.6113,43.5638,43.6018,7148.0
2019-07-31 11:00:00,45.91,45.94,45.91,45.93,15476.0,43.5923,43.6208,43.5923,43.6113,15476.0
2019-07-31 11:10:00,45.94,45.94,45.91,45.94,6400.0,43.6208,43.6208,43.5923,43.6208,6400.0
2019-07-31 11:20:00,45.94,45.97,45.93,45.95,22456.0,43.6208,43.6492,43.6113,43.6303,22456.0
2019-07-31 11:30:00,45.96,45.96,45.92,45.94,22812.0,43.6398,43.6398,43.6018,43.6208,22812.0
2019-07-31 11:40:00,45.95,45.96,45.95,45.96,3400.0,43.6303,43.6398,43.6303,43.6398,3400.0
2019-07-31 11:50:00,45.97,45.98,45.96,45.98,29132.0,43.6492,43.6587,43.6398,43.6587,29132.0
2019-07-31 12:00:00,45.98,45.98,45.96,45.96,11928.0,43.6587,43.6587,43.6398,43.6398,11928.0
2019-07-31 12:10:00,45.96,45.97,45.95,45.96,9600.0,43.6398,43.6492,43.6303,43.6398,9600.0
2019-07-31 12:20:00,45.96,45.96,45.94,45.94,2092.0,43.6398,43.6398,43.6208,43.6208,2092.0
2019-07-31 12:30:00,45.95,45.95,45.93,45.93,15480.0,43.6303,43.6303,43.6113,43.6113,15480.0
2019-07-31 12:40:00,45.93,45.94,45.93,45.93,7852.0,43.6113,43.6208,43.6113,43.6113,7852.0
2019-07-31 12:50:00,45.92,45.95,45.92,45.94,11740.0,43.6018,43.6303,43.6018,43.6208,11740.0
2019-07-31 13:00:00,45.94,45.95,45.93,45.94,13704.0,43.6208,43.6303,43.6113,43.6208,13704.0
2019-07-31 13:10:00,45.95,45.96,45.92,45.92,12988.0,43.6303,43.6398,43.6018,43.6018,12988.0
2019-07-31 13:20:00,45.92,45.93,45.9,45.91,34824.0,43.6018,43.6113,43.5828,43.5923,34824.0
2019-07-31 13:30:00,45.91,45.92,45.9,45.91,18388.0,43.5923,43.6018,43.5828,43.5923,18388.0
2019-07-31 13:40:00,45.91,45.92,45.91,45.92,8200.0,43.5923,43.6018,43.5923,43.6018,8200.0
2019-07-31 13:50:00,45.91,45.93,45.87,45.91,37612.0,43.5923,43.6113,43.5543,43.5923,37612.0
2019-07-31 14:00:00,45.87,45.89,45.77,45.82,45800.0,43.5543,43.5733,43.4593,43.5068,45800.0
2019-07-31 14:10:00,45.85,45.9,45.83,45.86,38728.0,43.5353,43.5828,43.5163,43.5448,38728.0
2019-07-31 14:20:00,45.85,45.86,45.8,45.85,30156.0,43.5353,43.5448,43.4878,43.5353,30156.0
2019-07-31 14:30:00,45.85,45.88,45.65,45.65,80328.0,43.5353,43.5638,43.3454,43.3454,80328.0
2019-07-31 14:40:00,45.61,45.68,45.37,45.37,139912.0,43.3074,43.3739,43.0795,43.0795,139912.0
2019-07-31 14:50:00,45.37,45.38,45.0,45.36,216532.0,43.0795,43.089,42.7282,43.07,216532.0
2019-07-31 15:00:00,45.36,45.62,45.34,45.51,110212.0,43.07,43.3169,43.0511,43.2125,110212.0
2019-07-31 15:10:00,45.51,45.56,45.44,45.56,103296.0,43.2125,43.2599,43.146,43.2599,103296.0
2019-07-31 15:20:00,45.54,45.63,45.54,45.6,43828.0,43.241,43.3264,43.241,43.2979,43828.0
2019-07-31 15:30:00,45.56,45.57,45.52,45.55,56956.0,43.2599,43.2694,43.222,43.2505,56956.0
2019-07-31 15:40:00,45.56,45.58,45.49,45.52,101384.0,43.2599,43.2789,43.1935,43.222,101384.0
2019-07-31 15:50:00,45.51,45.51,45.36,45.36,173984.0,43.2125,43.2125,43.07,43.07,173984.0
2019-08-01 09:30:00,45.41,45.54,45.41,45.5,59068.0,43.1175,43.241,43.1175,43.203,59068.0
2019-08-01 09:40:00,45.56,45.58,45.52,45.58,66540.0,43.2599,43.2789,43.222,43.2789,66540.0
2019-08-01 09:50:00,45.58,45.61,45.53,45.59,41560.0,43.2789,43.3074,43.2315,43.2884,41560.0
2019-08-01 10:00:00,45.57,45.65,45.53,45.65,48676.0,43.2694,43.3454,43.2315,43.3454,48676.0
2019-08-01 10:10:00,45.63,45.68,45.6,45.68,16288.0,43.3264,43.3739,43.2979,43.3739,16288.0
2019-08-01 10:20:00,45.69,45.76,45.67,45.76,21192.0,43.3834,43.4498,43.3644,43.4498,21192.0
2019-08-01 10:30:00,45.76,45.81,45.75,45.76,33720.0,43.4498,43.4973,43.4404,43.4498,33720.0
2019-08-01 10:40:00,45.77,45.82,45.77,45.82,8028.0,43.4593,43.5068,43.4593,43.5068,8028.0
2019-08-01 10:50:00,45.85,45.88,45.83,45.86,24580.0,43.5353,43.5638,43.5163,43.5448,24580.0
2019-08-01 11:00:00,45.89,45.93,45.83,45.84,47572.0,43.5733,43.6113,43.5163,43.5258,47572.0
2019-08-01 11:10:00,45.87,45.89,45.86,45.88,12592.0,43.5543,43.5733,43.5448,43.5638,12592.0
2019-08-01 11:20:00,45.9,45.96,45.9,45.96,44560.0,43.5828,43.6398,43.5828,43.6398,44560.0
2019-08-01 11:30:00,45.97,45.98,45.93,45.98,8640.0,43.6492,43.6587,43.6113,43.6587,8640.0
2019-08-01 11:40:00,45.96,45.98,45.96,45.97,29376.0,43.6398,43.6587,43.6398,43.6492,29376.0
2019-08-01 11:50:00,45.97,45.98,45.91,45.91,42700.0,43.6492,43.6587,43.5923,43.5923,42700.0
2019-08-01 12:00:00,45.89,45.91,45.88,45.89,4812.0,43.5733,43.5923,43.5638,43.5733,4812.0
2019-08-01 12:10:00,45.89,45.91,45.88,45.88,8312.0,43.5733,43.5923,43.5638,43.5638,8312.0
2019-08-01 12:20:00,45.87,45.88,45.87,45.87,24620.0,43.5543,43.5638,43.5543,43.5543,24620.0
2019-08-01 12:30:00,45.88,45.92,45.88,45.92,25932.0,43.5638,43.6018,43.5638,43.6018,25932.0
2019-08-01 12:40:00,45.92,45.95,45.92,45.94,11236.0,43.6018,43.6303,43.6018,43.6208,11236.0
2019-08-01 12:50:00,45.94,45.95,45.92,45.92,6704.0,43.6208,43.6303,43.6018,43.6018,6704.0
2019-08-01 13:00:00,45.92,45.92,45.9,45.91,5448.0,43.6018,43.6018,43.5828,43.5923,5448.0
2019-08-01 13:10:00,45.91,45.94,45.91,45.93,12408.0,43.5923,43.6208,43.5923,43.6113,12408.0
2019-08-01 13:20:00,45.93,45.94,45.58,45.58,283240.0,43.6113,43.6208,43.2789,43.2789,283240.0
2019-08-01 13:30:00,45.59,45.72,45.39,45.4,281776.0,43.2884,43.4119,43.0985,43.108,281776.0
2019-08-01 13:40:00,45.4,45.52,45.33,45.42,365304.0,43.108,43.222,43.0416,43.127,365304.0
2019-08-01 13:50:00,45.43,45.47,45.24,45.41,82828.0,43.1365,43.1745,42.9561,43.1175,82828.0
2019-08-01 14:00:00,45.38,45.41,45.24,45.25,34792.0,43.089,43.1175,42.9561,42.9656,34792.0
2019-08-01 14:10:00,45.24,45.35,45.16,45.29,83268.0,42.9561,43.0605,42.8801,43.0036,83268.0
2019-08-01 14:20:00,45.26,45.26,45.13,45.21,56756.0,42.9751,42.9751,42.8517,42.9276,56756.0
2019-08-01 14:30:00,45.22,45.24,45.08,45.08,70236.0,42.9371,42.9561,42.8042,42.8042,70236.0
2019-08-01 14:40:00,45.08,45.21,45.03,45.21,78880.0,42.8042,42.9276,42.7567,42.9276,78880.0
2019-08-01 14:50:00,45.22,45.27,45.16,45.17,39680.0,42.9371,42.9846,42.8801,42.8896,39680.0
2019-08-01 15:00:00,45.18,45.21,45.11,45.12,58340.0,42.8991,42.9276,42.8327,42.8422,58340.0
2019-08-01 15:10:00,45.13,45.23,45.08,45.22,87900.0,42.8517,42.9466,42.8042,42.9371,87900.0
2019-08-01 15:20:00,45.2,45.33,45.2,45.29,75716.0,42.9181,43.0416,42.9181,43.0036,75716.0
2019-08-01 15:30:00,45.27,45.31,45.2,45.31,302180.0,42.9846,43.0226,42.9181,43.0226,302180.0
2019-08-01 15:40:00,45.32,45.33,45.23,45.24,45516.0,43.0321,43.0416,42.9466,42.9561,45516.0
2019-08-01 15:50:00,45.19,45.21,45.1,45.17,265064.0,42.9086,42.9276,42.8232,42.8896,265064.0
2019-08-02 09:30:00,45.03,45.04,44.87,44.92,127432.0,42.7567,42.7662,42.6048,42.6523,127432.0
2019-08-02 09:40:00,44.94,44.96,44.78,44.8,135380.0,42.6712,42.6902,42.5193,42.5383,135380.0
2019-08-02 09:50:00,44.82,44.9,44.82,44.85,24192.0,42.5573,42.6333,42.5573,42.5858,24192.0
2019-08-02 10:00:00,44.88,44.92,44.79,44.79,29288.0,42.6143,42.6523,42.5288,42.5288,29288.0
2019-08-02 10:10:00,44.76,44.79,44.71,44.73,228124.0,42.5003,42.5288,42.4529,42.4718,228124.0
2019-08-02 10:20:00,44.74,44.79,44.74,44.79,7944.0,42.4813,42.5288,42.4813,42.5288,7944.0
2019-08-02 10:30:00,44.74,44.74,44.61,44.63,11888.0,42.4813,42.4813,42.3579,42.3769,11888.0
2019-08-02 10:40:00,44.61,44.66,44.6,44.62,33168.0,42.3579,42.4054,42.3484,42.3674,33168.0
2019-08-02 10:50:00,44.62,44.63,44.58,44.58,30476.0,42.3674,42.3769,42.3294,42.3294,30476.0
2019-08-02 11:00:00,44.58,44.65,44.55,44.63,35468.0,42.3294,42.3959,42.3009,42.3769,35468.0
2019-08-02 11:10:00,44.64,44.77,44.64,44.77,63884.0,42.3864,42.5098,42.3864,42.5098,63884.0
2019-08-02 11:20:00,44.72,44.72,44.68,44.69,10844.0,42.4624,42.4624,42.4244,42.4339,10844.0
2019-08-02 11:30:00,44.69,44.73,44.63,44.63,28228.0,42.4339,42.4718,42.3769,42.3769,28228.0
2019-08-02 11:40:00,44.6,44.67,44.6,44.65,22760.0,42.3484,42.4149,42.3484,42.3959,22760.0
2019-08-02 11:50:00,44.65,44.71,44.59,44.7,45368.0,42.3959,42.4529,42.3389,42.4434,45368.0
2019-08-02 12:00:00,44.71,44.75,44.69,44.75,20484.0,42.4529,42.4908,42.4339,42.4908,20484.0
2019-08-02 12:10:00,44.76,44.82,44.73,44.82,32956.0,42.5003,42.5573,42.4718,42.5573,32956.0
2019-08-02 12:20:00,44.81,44.84,44.79,44.84,29704.0,42.5478,42.5763,42.5288,42.5763,29704.0
2019-08-02 12:30:00,44.83,44.83,44.76,44.78,37340.0,42.5668,42.5668,42.5003,42.5193,37340.0
2019-08-02 12:40:00,44.77,44.8,44.73,44.73,9560.0,42.5098,42.5383,42.4718,42.4718,9560.0
2019-08-02 12:50:00,44.75,44.75,44.69,44.69,10652.0,42.4908,42.4908,42.4339,42.4339,10652.0
2019-08-02 13:00:00,44.68,44.68,44.61,44.61,71572.0,42.4244,42.4244,42.3579,42.3579,71572.0
2019-08-02 13:10:00,44.64,44.64,44.6,44.63,14904.0,42.3864,42.3864,42.3484,42.3769,14904.0
2019-08-02 13:20:00,44.62,44.66,44.62,44.64,38984.0,42.3674,42.4054,42.3674,42.3864,38984.0
2019-08-02 13:30:00,44.6,44.62,44.56,44.59,37168.0,42.3484,42.3674,42.3104,42.3389,37168.0
2019-08-02 13:40:00,44.63,44.65,44.6,44.62,27676.0,42.3769,42.3959,42.3484,42.3674,27676.0
2019-08-02 13:50:00,44.6,44.63,44.59,44.6,7536.0,42.3484,42.3769,42.3389,42.3484,7536.0
2019-08-02 14:00:00,44.61,44.69,44.57,44.68,29752.0,42.3579,42.4339,42.3199,42.4244,29752.0
2019-08-02 14:10:00,44.68,44.74,44.67,44.7,23644.0,42.4244,42.4813,42.4149,42.4434,23644.0
2019-08-02 14:20:00,44.7,44.77,44.7,44.71,75124.0,42.4434,42.5098,42.4434,42.4529,75124.0
2019-08-02 14:30:00,44.73,44.76,44.68,44.76,21036.0,42.4718,42.5003,42.4244,42.5003,21036.0
2019-08-02 14:40:00,44.74,44.76,44.7,44.72,62556.0,42.4813,42.5003,42.4434,42.4624,62556.0
2019-08-02 14:50:00,44.72,44.72,44.67,44.71,21996.0,42.4624,42.4624,42.4149,42.4529,21996.0
2019-08-02 15:00:00,44.72,44.76,44.69,44.72,12440.0,42.4624,42.5003,42.4339,42.4624,12440.0
2019-08-02 15:10:00,44.69,44.69,44.64,44.69,24696.0,42.4339,42.4339,42.3864,42.4339,24696.0
2019-08-02 15:20:00,44.69,44.85,44.69,44.84,57800.0,42.4339,42.5858,42.4339,42.5763,57800.0
2019-08-02 15:30:00,44.83,44.99,44.8,44.91,352272.0,42.5668,42.7187,42.5383,42.6428,352272.0
2019-08-02 15:40:00,44.92,44.92,44.81,44.81,49288.0,42.6523,42.6523,42.5478,42.5478,49288.0
2019-08-02 15:50:00,44.81,44.84,44.74,44.82,296136.0,42.5478,42.5763,42.4813,42.5573,296136.0
2019-08-05 09:30:00,44.04,44.1,43.94,44.05,181432.0,41.8167,41.8737,41.7217,41.8262,181432.0
2019-08-05 09:40:00,44.05,44.05,43.91,43.91,58656.0,41.8262,41.8262,41.6932,41.6932,58656.0
2019-08-05 09:50:00,43.87,44.01,43.86,44.0,47324.0,41.6553,41.7882,41.6458,41.7787,47324.0
2019-08-05 10:00:00,43.99,44.02,43.85,43.9,39384.0,41.7692,41.7977,41.6363,41.6837,39384.0
2019-08-05 10:10:00,43.89,43.95,43.88,43.9,71620.0,41.6743,41.7312,41.6648,41.6837,71620.0
2019-08-05 10:20:00,43.86,43.95,43.83,43.9,63328.0,41.6458,41.7312,41.6173,41.6837,63328.0
2019-08-05 10:30:00,43.85,43.89,43.8,43.81,38548.0,41.6363,41.6743,41.5888,41.5983,38548.0
2019-08-05 10:40:00,43.79,43.8,43.74,43.78,73364.0,41.5793,41.5888,41.5318,41.5698,73364.0
2019-08-05 10:50:00,43.76,43.83,43.76,43.83,31016.0,41.5508,41.6173,41.5508,41.6173,31016.0
2019-08-05 11:00:00,43.86,43.92,43.84,43.9,28440.0,41.6458,41.7027,41.6268,41.6837,28440.0
2019-08-05 11:10:00,43.92,44.0,43.9,43.96,97800.0,41.7027,41.7787,41.6837,41.7407,97800.0
2019-08-05 11:20:00,43.95,43.98,43.86,43.88,53420.0,41.7312,41.7597,41.6458,41.6648,53420.0
2019-08-05 11:30:00,43.87,43.87,43.83,43.83,23620.0,41.6553,41.6553,41.6173,41.6173,23620.0
2019-08-05 11:40:00,43.81,43.89,43.8,43.86,31452.0,41.5983,41.6743,41.5888,41.6458,31452.0
2019-08-05 11:50:00,43.88,43.88,43.8,43.8,38800.0,41.6648,41.6648,41.5888,41.5888,38800.0
2019-08-05 12:00:00,43.79,43.79,43.73,43.75,92508.0,41.5793,41.5793,41.5223,41.5413,92508.0
2019-08-05 12:10:00,43.74,43.81,43.73,43.81,21192.0,41.5318,41.5983,41.5223,41.5983,21192.0
2019-08-05 12:20:00,43.81,43.82,43.72,43.72,280648.0,41.5983,41.6078,41.5128,41.5128,280648.0
2019-08-05 12:30:00,43.73,43.75,43.7,43.71,49396.0,41.5223,41.5413,41.4938,41.5033,49396.0
2019-08-05 12:40:00,43.7,43.7,43.6,43.6,26524.0,41.4938,41.4938,41.3989,41.3989,26524.0
2019-08-05 12:50:00,43.6,43.65,43.52,43.53,145164.0,41.3989,41.4464,41.3229,41.3324,145164.0
2019-08-05 13:00:00,43.52,43.63,43.51,43.61,51084.0,41.3229,41.4274,41.3134,41.4084,51084.0
2019-08-05 13:10:00,43.65,43.66,43.62,43.65,18668.0,41.4464,41.4559,41.4179,41.4464,18668.0
2019-08-05 13:20:00,43.66,43.69,43.61,43.62,1066320.0,41.4559,41.4844,41.4084,41.4179,1066320.0
2019-08-05 13:30:00,43.6,43.69,43.6,43.69,42124.0,41.3989,41.4844,41.3989,41.4844,42124.0
2019-08-05 13:40:00,43.72,43.72,43.54,43.56,88348.0,41.5128,41.5128,41.3419,41.3609,88348.0
2019-08-05 13:50:00,43.57,43.57,43.49,43.49,25208.0,41.3704,41.3704,41.2944,41.2944,25208.0
2019-08-05 14:00:00,43.48,43.51,43.45,43.47,33364.0,41.285,41.3134,41.2565,41.2755,33364.0
2019-08-05 14:10:00,43.46,43.53,43.46,43.52,53988.0,41.266,41.3324,41.266,41.3229,53988.0
2019-08-05 14:20:00,43.49,43.51,43.36,43.37,106612.0,41.2944,41.3134,41.171,41.1805,106612.0
2019-08-05 14:30:00,43.38,43.41,43.31,43.33,92392.0,41.19,41.2185,41.1235,41.1425,92392.0
2019-08-05 14:40:00,43.34,43.35,43.25,43.31,78824.0,41.152,41.1615,41.0666,41.1235,78824.0
2019-08-05 14:50:00,43.3,43.35,43.24,43.27,96660.0,41.114,41.1615,41.0571,41.0856,96660.0
2019-08-05 15:00:00,43.26,43.32,43.11,43.11,88868.0,41.0761,41.133,40.9336,40.9336,88868.0
2019-08-05 15:10:00,43.12,43.41,43.12,43.38,170912.0,40.9431,41.2185,40.9431,41.19,170912.0
2019-08-05 15:20:00,43.39,43.49,43.36,43.36,250432.0,41.1995,41.2944,41.171,41.171,250432.0
2019-08-05 15:30:00,43.34,43.5,43.29,43.46,121416.0,41.152,41.3039,41.1045,41.266,121416.0
2019-08-05 15:40:00,43.48,43.58,43.46,43.46,147500.0,41.285,41.3799,41.266,41.266,147500.0
2019-08-05 15:50:00,43.48,43.56,43.43,43.48,325548.0,41.285,41.3609,41.2375,41.285,325548.0
2019-08-06 09:30:00,43.83,43.93,43.8,43.89,190112.0,41.6173,41.7122,41.5888,41.6743,190112.0
2019-08-06 09:40:00,43.91,43.99,43.81,43.87,70424.0,41.6932,41.7692,41.5983,41.6553,70424.0
2019-08-06 09:50:00,43.84,43.92,43.81,43.89,39188.0,41.6268,41.7027,41.5983,41.6743,39188.0
2019-08-06 10:00:00,43.92,44.02,43.91,43.91,49880.0,41.7027,41.7977,41.6932,41.6932,49880.0
2019-08-06 10:10:00,43.92,43.94,43.7,43.7,49960.0,41.7027,41.7217,41.4938,41.4938,49960.0
2019-08-06 10:20:00,43.72,43.85,43.7,43.85,21420.0,41.5128,41.6363,41.4938,41.6363,21420.0
2019-08-06 10:30:00,43.79,43.88,43.79,43.88,35480.0,41.5793,41.6648,41.5793,41.6648,35480.0
2019-08-06 10:40:00,43.91,43.96,43.85,43.85,44960.0,41.6932,41.7407,41.6363,41.6363,44960.0
2019-08-06 10:50:00,43.82,43.85,43.79,43.85,77840.0,41.6078,41.6363,41.5793,41.6363,77840.0
2019-08-06 11:00:00,43.82,43.82,43.76,43.77,33156.0,41.6078,41.6078,41.5508,41.5603,33156.0
2019-08-06 11:10:00,43.75,43.76,43.64,43.64,34776.0,41.5413,41.5508,41.4369,41.4369,34776.0
2019-08-06 11:20:00,43.66,43.79,43.66,43.76,28800.0,41.4559,41.5793,41.4559,41.5508,28800.0
2019-08-06 11:30:00,43.76,43.76,43.62,43.7,41932.0,41.5508,41.5508,41.4179,41.4938,41932.0
2019-08-06 11:40:00,43.69,43.78,43.69,43.77,18364.0,41.4844,41.5698,41.4844,41.5603,18364.0
2019-08-06 11:50:00,43.79,43.82,43.73,43.82,6248.0,41.5793,41.6078,41.5223,41.6078,6248.0
2019-08-06 12:00:00,43.86,43.87,43.77,43.8,37932.0,41.6458,41.6553,41.5603,41.5888,37932.0
2019-08-06 12:10:00,43.79,43.84,43.76,43.77,25932.0,41.5793,41.6268,41.5508,41.5603,25932.0
2019-08-06 12:20:00,43.76,43.77,43.72,43.73,15432.0,41.5508,41.5603,41.5128,41.5223,15432.0
2019-08-06 12:30:00,43.72,43.77,43.7,43.77,54180.0,41.5128,41.5603,41.4938,41.5603,54180.0
2019-08-06 12:40:00,43.76,43.79,43.72,43.72,89380.0,41.5508,41.5793,41.5128,41.5128,89380.0
2019-08-06 12:50:00,43.7,43.73,43.7,43.73,5764.0,41.4938,41.5223,41.4938,41.5223,5764.0
2019-08-06 13:00:00,43.74,43.85,43.74,43.85,16864.0,41.5318,41.6363,41.5318,41.6363,16864.0
2019-08-06 13:10:00,43.83,43.86,43.83,43.85,46584.0,41.6173,41.6458,41.6173,41.6363,46584.0
2019-08-06 13:20:00,43.86,43.94,43.85,43.92,11552.0,41.6458,41.7217,41.6363,41.7027,11552.0
2019-08-06 13:30:00,43.93,43.96,43.91,43.96,8120.0,41.7122,41.7407,41.6932,41.7407,8120.0
2019-08-06 13:40:00,43.97,43.98,43.95,43.98,14120.0,41.7502,41.7597,41.7312,41.7597,14120.0
2019-08-06 13:50:00,43.99,43.99,43.95,43.98,5956.0,41.7692,41.7692,41.7312,41.7597,5956.0
2019-08-06 14:00:00,43.97,43.97,43.88,43.9,188608.0,41.7502,41.7502,41.6648,41.6837,188608.0
2019-08-06 14:10:00,43.91,44.1,43.91,44.09,52272.0,41.6932,41.8737,41.6932,41.8642,52272.0
2019-08-06 14:20:00,44.08,44.14,44.07,44.12,24068.0,41.8547,41.9116,41.8452,41.8926,24068.0
2019-08-06 14:30:00,44.1,44.19,44.1,44.13,16220.0,41.8737,41.9591,41.8737,41.9021,16220.0
2019-08-06 14:40:00,44.12,44.15,44.1,44.1,18016.0,41.8926,41.9211,41.8737,41.8737,18016.0
2019-08-06 14:50:00,44.1,44.11,44.02,44.02,25960.0,41.8737,41.8831,41.7977,41.7977,25960.0
2019-08-06 15:00:00,44.03,44.04,43.99,44.0,38384.0,41.8072,41.8167,41.7692,41.7787,38384.0
2019-08-06 15:10:00,43.99,44.07,43.98,44.06,31968.0,41.7692,41.8452,41.7597,41.8357,31968.0
2019-08-06 15:20:00,44.09,44.09,44.0,44.0,27316.0,41.8642,41.8642,41.7787,41.7787,27316.0
2019-08-06 15:30:00,44.02,44.06,43.96,44.05,83336.0,41.7977,41.8357,41.7407,41.8262,83336.0
2019-08-06 15:40:00,44.08,44.13,44.05,44.1,135736.0,41.8547,41.9021,41.8262,41.8737,135736.0
2019-08-06 15:50:00,44.12,44.15,44.08,44.11,548728.0,41.8926,41.9211,41.8547,41.8831,548728.0
2019-08-07 09:30:00,43.63,43.65,43.5,43.63,162692.0,41.4274,41.4464,41.3039,41.4274,162692.0
2019-08-07 09:40:00,43.63,43.63,43.27,43.35,100592.0,41.4274,41.4274,41.0856,41.1615,100592.0
2019-08-07 09:50:00,43.34,43.55,43.33,43.54,65784.0,41.152,41.3514,41.1425,41.3419,65784.0
2019-08-07 10:00:00,43.5,43.66,43.45,43.6,90196.0,41.3039,41.4559,41.2565,41.3989,90196.0
2019-08-07 10:10:00,43.66,43.84,43.66,43.77,45484.0,41.4559,41.6268,41.4559,41.5603,45484.0
2019-08-07 10:20:00,43.71,43.79,43.65,43.74,128420.0,41.5033,41.5793,41.4464,41.5318,128420.0
2019-08-07 10:30:00,43.76,43.94,43.74,43.94,69988.0,41.5508,41.7217,41.5318,41.7217,69988.0
2019-08-07 10:40:00,43.91,43.93,43.81,43.92,19996.0,41.6932,41.7122,41.5983,41.7027,19996.0
2019-08-07 10:50:00,43.9,44.02,43.9,43.97,99912.0,41.6837,41.7977,41.6837,41.7502,99912.0
2019-08-07 11:00:00,43.93,43.94,43.81,43.89,28676.0,41.7122,41.7217,41.5983,41.6743,28676.0
2019-08-07 11:10:00,43.91,44.01,43.86,43.89,52688.0,41.6932,41.7882,41.6458,41.6743,52688.0
2019-08-07 11:20:00,43.9,43.92,43.79,43.82,38280.0,41.6837,41.7027,41.5793,41.6078,38280.0
2019-08-07 11:30:00,43.8,43.84,43.77,43.82,25864.0,41.5888,41.6268,41.5603,41.6078,25864.0
2019-08-07 11:40:00,43.81,43.83,43.71,43.76,54508.0,41.5983,41.6173,41.5033,41.5508,54508.0
2019-08-07 11:50:00,43.74,43.85,43.7,43.75,53016.0,41.5318,41.6363,41.4938,41.5413,53016.0
2019-08-07 12:00:00,43.76,43.77,43.66,43.68,64308.0,41.5508,41.5603,41.4559,41.4749,64308.0
2019-08-07 12:10:00,43.69,43.74,43.66,43.71,42040.0,41.4844,41.5318,41.4559,41.5033,42040.0
2019-08-07 12:20:00,43.66,43.72,43.63,43.72,29356.0,41.4559,41.5128,41.4274,41.5128,29356.0
2019-08-07 12:30:00,43.7,43.81,43.7,43.8,32840.0,41.4938,41.5983,41.4938,41.5888,32840.0
2019-08-07 12:40:00,43.79,43.9,43.79,43.84,78204.0,41.5793,41.6837,41.5793,41.6268,78204.0
2019-08-07 12:50:00,43.83,43.88,43.83,43.88,34896.0,41.6173,41.6648,41.6173,41.6648,34896.0
2019-08-07 13:00:00,43.9,43.96,43.88,43.96,49720.0,41.6837,41.7407,41.6648,41.7407,49720.0
2019-08-07 13:10:00,43.96,43.97,43.9,43.92,20548.0,41.7407,41.7502,41.6837,41.7027,20548.0
2019-08-07 13:20:00,43.93,43.94,43.9,43.93,19644.0,41.7122,41.7217,41.6837,41.7122,19644.0
2019-08-07 13:30:00,43.93,44.08,43.93,44.08,69308.0,41.7122,41.8547,41.7122,41.8547,69308.0
2019-08-07 13:40:00,44.1,44.15,44.1,44.15,161300.0,41.8737,41.9211,41.8737,41.9211,161300.0
2019-08-07 13:50:00,44.16,44.18,44.06,44.06,89344.0,41.9306,41.9496,41.8357,41.8357,89344.0
2019-08-07 14:00:00,44.06,44.15,44.06,44.13,40492.0,41.8357,41.9211,41.8357,41.9021,40492.0
2019-08-07 14:10:00,44.15,44.16,43.97,43.98,110348.0,41.9211,41.9306,41.7502,41.7597,110348.0
2019-08-07 14:20:00,43.98,44.09,43.97,44.09,32300.0,41.7597,41.8642,41.7502,41.8642,32300.0
2019-08-07 14:30:00,44.06,44.12,44.06,44.08,28996.0,41.8357,41.8926,41.8357,41.8547,28996.0
2019-08-07 14:40:00,44.08,44.24,44.08,44.21,98856.0,41.8547,42.0066,41.8547,41.9781,98856.0
2019-08-07 14:50:00,44.19,44.26,44.18,44.26,45232.0,41.9591,42.0256,41.9496,42.0256,45232.0
2019-08-07 15:00:00,44.24,44.24,44.15,44.15,53688.0,42.0066,42.0066,41.9211,41.9211,53688.0
2019-08-07 15:10:00,44.13,44.22,44.12,44.22,62304.0,41.9021,41.9876,41.8926,41.9876,62304.0
2019-08-07 15:20:00,44.23,44.26,44.2,44.26,77228.0,41.9971,42.0256,41.9686,42.0256,77228.0
2019-08-07 15:30:00,44.26,44.32,44.25,44.32,50776.0,42.0256,42.0825,42.0161,42.0825,50776.0
2019-08-07 15:40:00,44.32,44.33,44.21,44.21,82484.0,42.0825,42.092,41.9781,41.9781,82484.0
2019-08-07 15:50:00,44.18,44.29,44.14,44.2,132772.0,41.9496,42.0541,41.9116,41.9686,132772.0
2019-08-08 09:30:00,44.48,44.5,44.41,44.49,111324.0,42.2345,42.2535,42.168,42.244,111324.0
2019-08-08 09:40:00,44.47,44.5,44.41,44.49,19644.0,42.225,42.2535,42.168,42.244,19644.0
2019-08-08 09:50:00,44.44,44.58,44.39,44.58,19256.0,42.1965,42.3294,42.149,42.3294,19256.0
2019-08-08 10:00:00,44.59,44.64,44.57,44.64,32212.0,42.3389,42.3864,42.3199,42.3864,32212.0
2019-08-08 10:10:00,44.61,44.64,44.59,44.62,41324.0,42.3579,42.3864,42.3389,42.3674,41324.0
2019-08-08 10:20:00,44.63,44.66,44.6,44.65,14556.0,42.3769,42.4054,42.3484,42.3959,14556.0
2019-08-08 10:30:00,44.66,44.69,44.66,44.68,37468.0,42.4054,42.4339,42.4054,42.4244,37468.0
2019-08-08 10:40:00,44.68,44.72,44.67,44.69,59732.0,42.4244,42.4624,42.4149,42.4339,59732.0
2019-08-08 10:50:00,44.69,44.77,44.69,44.75,27692.0,42.4339,42.5098,42.4339,42.4908,27692.0
2019-08-08 11:00:00,44.74,44.74,44.69,44.69,17448.0,42.4813,42.4813,42.4339,42.4339,17448.0
2019-08-08 11:10:00,44.69,44.77,44.69,44.77,22652.0,42.4339,42.5098,42.4339,42.5098,22652.0
2019-08-08 11:20:00,44.76,44.82,44.76,44.79,10624.0,42.5003,42.5573,42.5003,42.5288,10624.0
2019-08-08 11:30:00,44.79,44.85,44.78,44.85,73012.0,42.5288,42.5858,42.5193,42.5858,73012.0
2019-08-08 11:40:00,44.89,44.89,44.87,44.87,10384.0,42.6238,42.6238,42.6048,42.6048,10384.0
2019-08-08 11:50:00,44.86,44.9,44.85,44.88,39676.0,42.5953,42.6333,42.5858,42.6143,39676.0
2019-08-08 12:00:00,44.89,44.93,44.87,44.92,55164.0,42.6238,42.6618,42.6048,42.6523,55164.0
2019-08-08 12:10:00,44.91,44.94,44.88,44.94,22744.0,42.6428,42.6712,42.6143,42.6712,22744.0
2019-08-08 12:20:00,44.94,44.96,44.93,44.94,48372.0,42.6712,42.6902,42.6618,42.6712,48372.0
2019-08-08 12:30:00,44.95,44.98,44.94,44.95,19780.0,42.6807,42.7092,42.6712,42.6807,19780.0
2019-08-08 12:40:00,44.95,44.97,44.94,44.96,12612.0,42.6807,42.6997,42.6712,42.6902,12612.0
2019-08-08 12:50:00,44.96,45.0,44.96,44.99,16564.0,42.6902,42.7282,42.6902,42.7187,16564.0
2019-08-08 13:00:00,45.01,45.02,44.96,44.96,14492.0,42.7377,42.7472,42.6902,42.6902,14492.0
2019-08-08 13:10:00,44.98,44.98,44.96,44.96,19800.0,42.7092,42.7092,42.6902,42.6902,19800.0
2019-08-08 13:20:00,44.95,44.97,44.91,44.91,19300.0,42.6807,42.6997,42.6428,42.6428,19300.0
2019-08-08 13:30:00,44.94,44.96,44.93,44.95,13748.0,42.6712,42.6902,42.6618,42.6807,13748.0
2019-08-08 13:40:00,44.98,44.98,44.96,44.97,30420.0,42.7092,42.7092,42.6902,42.6997,30420.0
2019-08-08 13:50:00,44.98,45.0,44.97,44.98,16580.0,42.7092,42.7282,42.6997,42.7092,16580.0
2019-08-08 14:00:00,44.97,44.97,44.91,44.92,17000.0,42.6997,42.6997,42.6428,42.6523,17000.0
2019-08-08 14:10:00,44.91,44.97,44.91,44.92,58104.0,42.6428,42.6997,42.6428,42.6523,58104.0
2019-08-08 14:20:00,44.93,44.94,44.92,44.93,17064.0,42.6618,42.6712,42.6523,42.6618,17064.0
2019-08-08 14:30:00,44.96,44.98,44.94,44.96,17480.0,42.6902,42.7092,42.6712,42.6902,17480.0
2019-08-08 14:40:00,44.97,44.99,44.9,44.92,21892.0,42.6997,42.7187,42.6333,42.6523,21892.0
2019-08-08 14:50:00,44.92,44.99,44.92,44.96,44000.0,42.6523,42.7187,42.6523,42.6902,44000.0
2019-08-08 15:00:00,44.96,45.02,44.96,44.99,33008.0,42.6902,42.7472,42.6902,42.7187,33008.0
2019-08-08 15:10:00,44.99,44.99,44.93,44.93,136708.0,42.7187,42.7187,42.6618,42.6618,136708.0
2019-08-08 15:20:00,44.93,44.97,44.93,44.96,31732.0,42.6618,42.6997,42.6618,42.6902,31732.0
2019-08-08 15:30:00,44.95,45.02,44.95,45.01,35868.0,42.6807,42.7472,42.6807,42.7377,35868.0
2019-08-08 15:40:00,45.02,45.1,45.02,45.06,179524.0,42.7472,42.8232,42.7472,42.7852,179524.0
2019-08-08 15:50:00,45.06,45.11,45.02,45.11,399312.0,42.7852,42.8327,42.7472,42.8327,399312.0
2019-08-09 09:30:00,44.97,45.11,44.9,45.07,44452.0,42.6997,42.8327,42.6333,42.7947,44452.0
2019-08-09 09:40:00,45.05,45.05,44.95,44.95,19420.0,42.7757,42.7757,42.6807,42.6807,19420.0
2019-08-09 09:50:00,44.93,44.93,44.87,44.9,15240.0,42.6618,42.6618,42.6048,42.6333,15240.0
2019-08-09 10:00:00,44.92,44.97,44.82,44.82,11908.0,42.6523,42.6997,42.5573,42.5573,11908.0
2019-08-09 10:10:00,44.85,44.92,44.81,44.81,134220.0,42.5858,42.6523,42.5478,42.5478,134220.0
2019-08-09 10:20:00,44.83,44.83,44.77,44.78,77928.0,42.5668,42.5668,42.5098,42.5193,77928.0
2019-08-09 10:30:00,44.8,44.8,44.69,44.74,8376.0,42.5383,42.5383,42.4339,42.4813,8376.0
2019-08-09 10:40:00,44.74,44.77,44.7,44.77,13040.0,42.4813,42.5098,42.4434,42.5098,13040.0
2019-08-09 10:50:00,44.76,44.85,44.76,44.84,9628.0,42.5003,42.5858,42.5003,42.5763,9628.0
2019-08-09 11:00:00,44.84,44.84,44.74,44.74,38580.0,42.5763,42.5763,42.4813,42.4813,38580.0
2019-08-09 11:10:00,44.72,44.78,44.71,44.74,18732.0,42.4624,42.5193,42.4529,42.4813,18732.0
2019-08-09 11:20:00,44.74,44.74,44.58,44.58,97172.0,42.4813,42.4813,42.3294,42.3294,97172.0
2019-08-09 11:30:00,44.58,44.65,44.58,44.61,61504.0,42.3294,42.3959,42.3294,42.3579,61504.0
2019-08-09 11:40:00,44.59,44.68,44.59,44.68,26368.0,42.3389,42.4244,42.3389,42.4244,26368.0
2019-08-09 11:50:00,44.66,44.66,44.53,44.56,45904.0,42.4054,42.4054,42.2819,42.3104,45904.0
2019-08-09 12:00:00,44.57,44.64,44.57,44.63,9528.0,42.3199,42.3864,42.3199,42.3769,9528.0
2019-08-09 12:10:00,44.63,44.63,44.56,44.56,10740.0,42.3769,42.3769,42.3104,42.3104,10740.0
2019-08-09 12:20:00,44.54,44.6,44.54,44.6,8956.0,42.2914,42.3484,42.2914,42.3484,8956.0
2019-08-09 12:30:00,44.59,44.62,44.58,44.62,35724.0,42.3389,42.3674,42.3294,42.3674,35724.0
2019-08-09 12:40:00,44.62,44.68,44.61,44.68,44984.0,42.3674,42.4244,42.3579,42.4244,44984.0
2019-08-09 12:50:00,44.68,44.9,44.67,44.75,74308.0,42.4244,42.6333,42.4149,42.4908,74308.0
2019-08-09 13:00:00,44.77,44.79,44.74,44.78,22960.0,42.5098,42.5288,42.4813,42.5193,22960.0
2019-08-09 13:10:00,44.77,44.85,44.77,44.84,31768.0,42.5098,42.5858,42.5098,42.5763,31768.0
2019-08-09 13:20:00,44.85,44.92,44.85,44.91,56016.0,42.5858,42.6523,42.5858,42.6428,56016.0
2019-08-09 13:30:00,44.9,44.98,44.9,44.96,78316.0,42.6333,42.7092,42.6333,42.6902,78316.0
2019-08-09 13:40:00,44.96,44.96,44.92,44.95,21112.0,42.6902,42.6902,42.6523,42.6807,21112.0
2019-08-09 13:50:00,44.93,44.96,44.9,44.91,43956.0,42.6618,42.6902,42.6333,42.6428,43956.0
2019-08-09 14:00:00,44.89,44.91,44.88,44.9,18380.0,42.6238,42.6428,42.6143,42.6333,18380.0
2019-08-09 14:10:00,44.9,44.91,44.88,44.88,59284.0,42.6333,42.6428,42.6143,42.6143,59284.0
2019-08-09 14:20:00,44.89,44.95,44.87,44.93,28572.0,42.6238,42.6807,42.6048,42.6618,28572.0
2019-08-09 14:30:00,44.92,44.95,44.85,44.87,19104.0,42.6523,42.6807,42.5858,42.6048,19104.0
2019-08-09 14:40:00,44.87,44.91,44.87,44.88,44512.0,42.6048,42.6428,42.6048,42.6143,44512.0
2019-08-09 14:50:00,44.88,44.91,44.85,44.88,17620.0,42.6143,42.6428,42.5858,42.6143,17620.0
2019-08-09 15:00:00,44.87,45.01,44.87,45.0,42964.0,42.6048,42.7377,42.6048,42.7282,42964.0
2019-08-09 15:10:00,45.01,45.01,44.94,44.94,7636.0,42.7377,42.7377,42.6712,42.6712,7636.0
2019-08-09 15:20:00,44.96,44.97,44.93,44.96,11328.0,42.6902,42.6997,42.6618,42.6902,11328.0
2019-08-09 15:30:00,44.95,45.03,44.95,45.03,54396.0,42.6807,42.7567,42.6807,42.7567,54396.0
2019-08-09 15:40:00,45.02,45.02,44.96,44.96,14424.0,42.7472,42.7472,42.6902,42.6902,14424.0
2019-08-09 15:50:00,44.95,44.96,44.81,44.82,122436.0,42.6807,42.6902,42.5478,42.5573,122436.0
2019-08-12 09:30:00,44.59,44.64,44.5,44.55,33336.0,42.3389,42.3864,42.2535,42.3009,33336.0
2019-08-12 09:40:00,44.52,44.52,44.47,44.49,6352.0,42.2724,42.2724,42.225,42.244,6352.0
2019-08-12 09:50:00,44.51,44.52,44.46,44.48,10436.0,42.263,42.2724,42.2155,42.2345,10436.0
2019-08-12 10:00:00,44.5,44.54,44.46,44.46,53096.0,42.2535,42.2914,42.2155,42.2155,53096.0
2019-08-12 10:10:00,44.47,44.57,44.47,44.57,28720.0,42.225,42.3199,42.225,42.3199,28720.0
2019-08-12 10:20:00,44.59,44.68,44.59,44.63,13440.0,42.3389,42.4244,42.3389,42.3769,13440.0
2019-08-12 10:30:00,44.66,44.66,44.62,44.62,32712.0,42.4054,42.4054,42.3674,42.3674,32712.0
2019-08-12 10:40:00,44.63,44.64,44.51,44.51,26128.0,42.3769,42.3864,42.263,42.263,26128.0
2019-08-12 10:50:00,44.52,44.59,44.52,44.59,6316.0,42.2724,42.3389,42.2724,42.3389,6316.0
2019-08-12 11:00:00,44.55,44.55,44.49,44.49,18240.0,42.3009,42.3009,42.244,42.244,18240.0
2019-08-12 11:10:00,44.45,44.45,44.38,44.41,25988.0,42.206,42.206,42.1395,42.168,25988.0
2019-08-12 11:20:00,44.44,44.48,44.44,44.48,18564.0,42.1965,42.2345,42.1965,42.2345,18564.0
2019-08-12 11:30:00,44.48,44.5,44.42,44.46,7316.0,42.2345,42.2535,42.1775,42.2155,7316.0
2019-08-12 11:40:00,44.47,44.56,44.47,44.56,3516.0,42.225,42.3104,42.225,42.3104,3516.0
2019-08-12 11:50:00,44.57,44.57,44.55,44.55,2324.0,42.3199,42.3199,42.3009,42.3009,2324.0
2019-08-12 12:00:00,44.51,44.55,44.5,44.54,19444.0,42.263,42.3009,42.2535,42.2914,19444.0
2019-08-12 12:10:00,44.58,44.59,44.53,44.53,28212.0,42.3294,42.3389,42.2819,42.2819,28212.0
2019-08-12 12:20:00,44.6,44.6,44.55,44.59,7060.0,42.3484,42.3484,42.3009,42.3389,7060.0
2019-08-12 12:30:00,44.59,44.63,44.58,44.59,14636.0,42.3389,42.3769,42.3294,42.3389,14636.0
2019-08-12 12:40:00,44.56,44.56,44.49,44.54,76544.0,42.3104,42.3104,42.244,42.2914,76544.0
2019-08-12 12:50:00,44.52,44.53,44.47,44.53,9788.0,42.2724,42.2819,42.225,42.2819,9788.0
2019-08-12 13:00:00,44.51,44.52,44.47,44.48,17196.0,42.263,42.2724,42.225,42.2345,17196.0
2019-08-12 13:10:00,44.47,44.52,44.44,44.44,25476.0,42.225,42.2724,42.1965,42.1965,25476.0
2019-08-12 13:20:00,44.46,44.49,44.46,44.49,11344.0,42.2155,42.244,42.2155,42.244,11344.0
2019-08-12 13:30:00,44.47,44.47,44.41,44.41,20536.0,42.225,42.225,42.168,42.168,20536.0
2019-08-12 13:40:00,44.41,44.42,44.35,44.37,36612.0,42.168,42.1775,42.111,42.13,36612.0
2019-08-12 13:50:00,44.37,44.39,44.35,44.36,27672.0,42.13,42.149,42.111,42.1205,27672.0
2019-08-12 14:00:00,44.38,44.38,44.35,44.37,57116.0,42.1395,42.1395,42.111,42.13,57116.0
2019-08-12 14:10:00,44.39,44.4,44.33,44.34,12108.0,42.149,42.1585,42.092,42.1015,12108.0
2019-08-12 14:20:00,44.33,44.33,44.27,44.27,7608.0,42.092,42.092,42.0351,42.0351,7608.0
2019-08-12 14:30:00,44.29,44.31,44.26,44.27,10184.0,42.0541,42.0731,42.0256,42.0351,10184.0
2019-08-12 14:40:00,44.26,44.26,44.15,44.16,31152.0,42.0256,42.0256,41.9211,41.9306,31152.0
2019-08-12 14:50:00,44.17,44.22,44.13,44.16,32168.0,41.9401,41.9876,41.9021,41.9306,32168.0
2019-08-12 15:00:00,44.18,44.27,44.17,44.25,98164.0,41.9496,42.0351,41.9401,42.0161,98164.0
2019-08-12 15:10:00,44.24,44.26,44.22,44.25,20020.0,42.0066,42.0256,41.9876,42.0161,20020.0
2019-08-12 15:20:00,44.24,44.28,44.21,44.27,22948.0,42.0066,42.0446,41.9781,42.0351,22948.0
2019-08-12 15:30:00,44.27,44.28,44.27,44.28,4412.0,42.0351,42.0446,42.0351,42.0446,4412.0
2019-08-12 15:40:00,44.3,44.31,44.3,44.31,1200.0,42.0636,42.0731,42.0636,42.0731,1200.0
2019-08-12 15:50:00,44.29,44.33,44.29,44.3,27904.0,42.0541,42.092,42.0541,42.0636,27904.0
2019-08-13 09:30:00,44.23,44.51,44.18,44.49,164492.0,41.9971,42.263,41.9496,42.244,164492.0
2019-08-13 09:40:00,44.44,44.97,44.38,44.87,259340.0,42.1965,42.6997,42.1395,42.6048,259340.0
2019-08-13 09:50:00,44.79,45.0,44.77,44.95,81624.0,42.5288,42.7282,42.5098,42.6807,81624.0
2019-08-13 10:00:00,44.95,44.95,44.87,44.88,145256.0,42.6807,42.6807,42.6048,42.6143,145256.0
2019-08-13 10:10:00,44.89,45.06,44.84,45.06,30972.0,42.6238,42.7852,42.5763,42.7852,30972.0
2019-08-13 10:20:00,45.06,45.14,44.97,45.1,105780.0,42.7852,42.8611,42.6997,42.8232,105780.0
2019-08-13 10:30:00,45.11,45.12,45.05,45.05,36688.0,42.8327,42.8422,42.7757,42.7757,36688.0
2019-08-13 10:40:00,45.02,45.02,44.93,44.93,26120.0,42.7472,42.7472,42.6618,42.6618,26120.0
2019-08-13 10:50:00,44.95,44.97,44.91,44.92,34636.0,42.6807,42.6997,42.6428,42.6523,34636.0
2019-08-13 11:00:00,44.89,44.95,44.88,44.94,74740.0,42.6238,42.6807,42.6143,42.6712,74740.0
2019-08-13 11:10:00,44.97,44.98,44.79,44.8,35788.0,42.6997,42.7092,42.5288,42.5383,35788.0
2019-08-13 11:20:00,44.8,44.84,44.76,44.8,20796.0,42.5383,42.5763,42.5003,42.5383,20796.0
2019-08-13 11:30:00,44.77,44.87,44.76,44.87,16732.0,42.5098,42.6048,42.5003,42.6048,16732.0
2019-08-13 11:40:00,44.87,44.93,44.87,44.92,25712.0,42.6048,42.6618,42.6048,42.6523,25712.0
2019-08-13 11:50:00,44.93,44.99,44.89,44.99,21768.0,42.6618,42.7187,42.6238,42.7187,21768.0
2019-08-13 12:00:00,44.97,45.02,44.94,44.99,7676.0,42.6997,42.7472,42.6712,42.7187,7676.0
2019-08-13 12:10:00,44.99,45.04,44.97,45.04,9704.0,42.7187,42.7662,42.6997,42.7662,9704.0
2019-08-13 12:20:00,45.04,45.07,45.01,45.02,12196.0,42.7662,42.7947,42.7377,42.7472,12196.0
2019-08-13 12:30:00,44.97,44.99,44.95,44.96,19284.0,42.6997,42.7187,42.6807,42.6902,19284.0
2019-08-13 12:40:00,44.97,44.99,44.96,44.97,13944.0,42.6997,42.7187,42.6902,42.6997,13944.0
2019-08-13 12:50:00,44.99,45.0,44.93,44.93,26400.0,42.7187,42.7282,42.6618,42.6618,26400.0
2019-08-13 13:00:00,44.92,44.98,44.92,44.98,16040.0,42.6523,42.7092,42.6523,42.7092,16040.0
2019-08-13 13:10:00,45.0,45.02,44.85,44.9,105120.0,42.7282,42.7472,42.5858,42.6333,105120.0
2019-08-13 13:20:00,44.88,44.94,44.88,44.93,61032.0,42.6143,42.6712,42.6143,42.6618,61032.0
2019-08-13 13:30:00,44.92,44.98,44.92,44.95,19516.0,42.6523,42.7092,42.6523,42.6807,19516.0
2019-08-13 13:40:00,44.95,44.97,44.92,44.93,25112.0,42.6807,42.6997,42.6523,42.6618,25112.0
2019-08-13 13:50:00,44.95,44.97,44.95,44.97,16752.0,42.6807,42.6997,42.6807,42.6997,16752.0
2019-08-13 14:00:00,44.97,44.98,44.95,44.96,14088.0,42.6997,42.7092,42.6807,42.6902,14088.0
2019-08-13 14:10:00,44.98,44.99,44.97,44.98,13668.0,42.7092,42.7187,42.6997,42.7092,13668.0
2019-08-13 14:20:00,44.98,45.04,44.98,45.04,24788.0,42.7092,42.7662,42.7092,42.7662,24788.0
2019-08-13 14:30:00,45.05,45.08,45.02,45.08,26864.0,42.7757,42.8042,42.7472,42.8042,26864.0
2019-08-13 14:40:00,45.07,45.07,45.02,45.04,26116.0,42.7947,42.7947,42.7472,42.7662,26116.0
2019-08-13 14:50:00,45.04,45.05,45.02,45.02,16188.0,42.7662,42.7757,42.7472,42.7472,16188.0
2019-08-13 15:00:00,45.03,45.04,44.96,44.99,36580.0,42.7567,42.7662,42.6902,42.7187,36580.0
2019-08-13 15:10:00,44.98,45.01,44.95,45.01,42852.0,42.7092,42.7377,42.6807,42.7377,42852.0
2019-08-13 15:20:00,45.0,45.01,44.98,44.99,13832.0,42.7282,42.7377,42.7092,42.7187,13832.0
2019-08-13 15:30:00,44.99,44.99,44.96,44.98,38872.0,42.7187,42.7187,42.6902,42.7092,38872.0
2019-08-13 15:40:00,44.99,44.99,44.92,44.94,48376.0,42.7187,42.7187,42.6523,42.6712,48376.0
2019-08-13 15:50:00,44.94,44.99,44.92,44.96,57624.0,42.6712,42.7187,42.6523,42.6902,57624.0
2019-08-14 09:30:00,44.34,44.44,44.3,44.41,160016.0,42.1015,42.1965,42.0636,42.168,160016.0
2019-08-14 09:40:00,44.38,44.4,44.25,44.29,41348.0,42.1395,42.1585,42.0161,42.0541,41348.0
2019-08-14 09:50:00,44.27,44.37,44.27,44.36,12428.0,42.0351,42.13,42.0351,42.1205,12428.0
2019-08-14 10:00:00,44.35,44.35,44.2,44.28,44640.0,42.111,42.111,41.9686,42.0446,44640.0
2019-08-14 10:10:00,44.25,44.26,44.21,44.21,42876.0,42.0161,42.0256,41.9781,41.9781,42876.0
2019-08-14 10:20:00,44.21,44.32,44.2,44.31,74576.0,41.9781,42.0825,41.9686,42.0731,74576.0
2019-08-14 10:30:00,44.29,44.29,44.2,44.21,16456.0,42.0541,42.0541,41.9686,41.9781,16456.0
2019-08-14 10:40:00,44.15,44.24,44.15,44.16,11084.0,41.9211,42.0066,41.9211,41.9306,11084.0
2019-08-14 10:50:00,44.16,44.2,44.12,44.12,23640.0,41.9306,41.9686,41.8926,41.8926,23640.0
2019-08-14 11:00:00,44.1,44.13,44.04,44.05,82856.0,41.8737,41.9021,41.8167,41.8262,82856.0
2019-08-14 11:10:00,44.02,44.03,43.92,43.95,37348.0,41.7977,41.8072,41.7027,41.7312,37348.0
2019-08-14 11:20:00,43.98,44.05,43.97,44.03,36180.0,41.7597,41.8262,41.7502,41.8072,36180.0
2019-08-14 11:30:00,44.03,44.09,44.02,44.05,97716.0,41.8072,41.8642,41.7977,41.8262,97716.0
2019-08-14 11:40:00,44.06,44.06,43.91,43.94,28644.0,41.8357,41.8357,41.6932,41.7217,28644.0
2019-08-14 11:50:00,43.95,43.98,43.9,43.93,32992.0,41.7312,41.7597,41.6837,41.7122,32992.0
2019-08-14 12:00:00,43.87,43.88,43.83,43.83,32504.0,41.6553,41.6648,41.6173,41.6173,32504.0
2019-08-14 12:10:00,43.84,43.91,43.82,43.88,77988.0,41.6268,41.6932,41.6078,41.6648,77988.0
2019-08-14 12:20:00,43.9,43.9,43.84,43.87,9736.0,41.6837,41.6837,41.6268,41.6553,9736.0
2019-08-14 12:30:00,43.88,43.94,43.88,43.91,50056.0,41.6648,41.7217,41.6648,41.6932,50056.0
2019-08-14 12:40:00,43.92,43.92,43.82,43.82,15456.0,41.7027,41.7027,41.6078,41.6078,15456.0
2019-08-14 12:50:00,43.8,43.82,43.73,43.74,38428.0,41.5888,41.6078,41.5223,41.5318,38428.0
2019-08-14 13:00:00,43.73,43.79,43.71,43.77,55756.0,41.5223,41.5793,41.5033,41.5603,55756.0
2019-08-14 13:10:00,43.78,43.83,43.76,43.77,69276.0,41.5698,41.6173,41.5508,41.5603,69276.0
2019-08-14 13:20:00,43.79,44.0,43.78,43.93,37880.0,41.5793,41.7787,41.5698,41.7122,37880.0
2019-08-14 13:30:00,43.92,44.02,43.92,43.98,45900.0,41.7027,41.7977,41.7027,41.7597,45900.0
2019-08-14 13:40:00,44.0,44.02,43.96,43.97,182992.0,41.7787,41.7977,41.7407,41.7502,182992.0
2019-08-14 13:50:00,43.99,44.0,43.92,43.93,10588.0,41.7692,41.7787,41.7027,41.7122,10588.0
2019-08-14 14:00:00,43.92,43.92,43.84,43.91,33364.0,41.7027,41.7027,41.6268,41.6932,33364.0
2019-08-14 14:10:00,43.9,43.97,43.9,43.96,11376.0,41.6837,41.7502,41.6837,41.7407,11376.0
2019-08-14 14:20:00,43.92,43.94,43.85,43.86,32424.0,41.7027,41.7217,41.6363,41.6458,32424.0
2019-08-14 14:30:00,43.87,43.88,43.74,43.74,79808.0,41.6553,41.6648,41.5318,41.5318,79808.0
2019-08-14 14:40:00,43.73,43.8,43.73,43.74,30028.0,41.5223,41.5888,41.5223,41.5318,30028.0
2019-08-14 14:50:00,43.74,43.83,43.74,43.8,24060.0,41.5318,41.6173,41.5318,41.5888,24060.0
2019-08-14 15:00:00,43.77,43.95,43.77,43.92,57516.0,41.5603,41.7312,41.5603,41.7027,57516.0
2019-08-14 15:10:00,43.92,43.92,43.77,43.78,57108.0,41.7027,41.7027,41.5603,41.5698,57108.0
2019-08-14 15:20:00,43.75,43.89,43.67,43.84,166532.0,41.5413,41.6743,41.4654,41.6268,166532.0
2019-08-14 15:30:00,43.77,43.8,43.69,43.78,83408.0,41.5603,41.5888,41.4844,41.5698,83408.0
2019-08-14 15:40:00,43.77,43.81,43.69,43.73,86204.0,41.5603,41.5983,41.4844,41.5223,86204.0
2019-08-14 15:50:00,43.72,43.85,43.68,43.7,340688.0,41.5128,41.6363,41.4749,41.4938,340688.0
2019-08-15 09:30:00,43.81,43.87,43.67,43.68,122972.0,41.5983,41.6553,41.4654,41.4749,122972.0
2019-08-15 09:40:00,43.63,43.85,43.6,43.83,49632.0,41.4274,41.6363,41.3989,41.6173,49632.0
2019-08-15 09:50:00,43.83,43.91,43.75,43.88,128132.0,41.6173,41.6932,41.5413,41.6648,128132.0
2019-08-15 10:00:00,43.88,43.93,43.8,43.86,38148.0,41.6648,41.7122,41.5888,41.6458,38148.0
2019-08-15 10:10:00,43.86,43.95,43.85,43.88,19924.0,41.6458,41.7312,41.6363,41.6648,19924.0
2019-08-15 10:20:00,43.88,43.93,43.84,43.86,31600.0,41.6648,41.7122,41.6268,41.6458,31600.0
2019-08-15 10:30:00,43.79,43.91,43.75,43.88,84940.0,41.5793,41.6932,41.5413,41.6648,84940.0
2019-08-15 10:40:00,43.81,43.93,43.81,43.9,22660.0,41.5983,41.7122,41.5983,41.6837,22660.0
2019-08-15 10:50:00,43.92,43.92,43.82,43.82,11920.0,41.7027,41.7027,41.6078,41.6078,11920.0
2019-08-15 11:00:00,43.81,43.82,43.68,43.69,29464.0,41.5983,41.6078,41.4749,41.4844,29464.0
2019-08-15 11:10:00,43.67,43.73,43.67,43.69,23324.0,41.4654,41.5223,41.4654,41.4844,23324.0
2019-08-15 11:20:00,43.64,43.81,43.64,43.79,11560.0,41.4369,41.5983,41.4369,41.5793,11560.0
2019-08-15 11:30:00,43.8,43.83,43.8,43.83,22360.0,41.5888,41.6173,41.5888,41.6173,22360.0
2019-08-15 11:40:00,43.84,43.84,43.8,43.8,8176.0,41.6268,41.6268,41.5888,41.5888,8176.0
2019-08-15 11:50:00,43.8,43.9,43.78,43.9,43984.0,41.5888,41.6837,41.5698,41.6837,43984.0
2019-08-15 12:00:00,43.89,43.97,43.87,43.97,21460.0,41.6743,41.7502,41.6553,41.7502,21460.0
2019-08-15 12:10:00,43.94,43.96,43.92,43.94,9688.0,41.7217,41.7407,41.7027,41.7217,9688.0
2019-08-15 12:20:00,43.95,43.96,43.85,43.85,55100.0,41.7312,41.7407,41.6363,41.6363,55100.0
2019-08-15 12:30:00,43.87,43.9,43.83,43.83,22588.0,41.6553,41.6837,41.6173,41.6173,22588.0
2019-08-15 12:40:00,43.84,43.85,43.8,43.8,12920.0,41.6268,41.6363,41.5888,41.5888,12920.0
2019-08-15 12:50:00,43.83,43.84,43.79,43.84,12032.0,41.6173,41.6268,41.5793,41.6268,12032.0
2019-08-15 13:00:00,43.87,43.89,43.85,43.88,34900.0,41.6553,41.6743,41.6363,41.6648,34900.0
2019-08-15 13:10:00,43.85,43.88,43.83,43.83,4000.0,41.6363,41.6648,41.6173,41.6173,4000.0
2019-08-15 13:20:00,43.9,43.9,43.79,43.8,16504.0,41.6837,41.6837,41.5793,41.5888,16504.0
2019-08-15 13:30:00,43.81,43.84,43.75,43.76,13092.0,41.5983,41.6268,41.5413,41.5508,13092.0
2019-08-15 13:40:00,43.74,43.76,43.62,43.62,56260.0,41.5318,41.5508,41.4179,41.4179,56260.0
2019-08-15 13:50:00,43.66,43.66,43.52,43.56,87408.0,41.4559,41.4559,41.3229,41.3609,87408.0
2019-08-15 14:00:00,43.54,43.64,43.52,43.63,36544.0,41.3419,41.4369,41.3229,41.4274,36544.0
2019-08-15 14:10:00,43.68,43.74,43.68,43.7,86220.0,41.4749,41.5318,41.4749,41.4938,86220.0
2019-08-15 14:20:00,43.71,43.8,43.71,43.8,28000.0,41.5033,41.5888,41.5033,41.5888,28000.0
2019-08-15 14:30:00,43.75,43.79,43.72,43.73,31404.0,41.5413,41.5793,41.5128,41.5223,31404.0
2019-08-15 14:40:00,43.75,43.82,43.74,43.79,67184.0,41.5413,41.6078,41.5318,41.5793,67184.0
2019-08-15 14:50:00,43.79,43.81,43.72,43.8,20552.0,41.5793,41.5983,41.5128,41.5888,20552.0
2019-08-15 15:00:00,43.81,43.93,43.81,43.91,138896.0,41.5983,41.7122,41.5983,41.6932,138896.0
2019-08-15 15:10:00,43.9,43.92,43.85,43.86,35892.0,41.6837,41.7027,41.6363,41.6458,35892.0
2019-08-15 15:20:00,43.85,43.89,43.82,43.83,41956.0,41.6363,41.6743,41.6078,41.6173,41956.0
2019-08-15 15:30:00,43.84,43.88,43.84,43.87,70836.0,41.6268,41.6648,41.6268,41.6553,70836.0
2019-08-15 15:40:00,43.86,43.97,43.84,43.95,152080.0,41.6458,41.7502,41.6268,41.7312,152080.0
2019-08-15 15:50:00,43.97,43.98,43.84,43.85,150404.0,41.7502,41.7597,41.6268,41.6363,150404.0
2019-08-16 09:30:00,44.15,44.27,44.15,44.24,74804.0,41.9211,42.0351,41.9211,42.0066,74804.0
2019-08-16 09:40:00,44.23,44.24,44.18,44.18,9328.0,41.9971,42.0066,41.9496,41.9496,9328.0
2019-08-16 09:50:00,44.18,44.21,44.15,44.2,48092.0,41.9496,41.9781,41.9211,41.9686,48092.0
2019-08-16 10:00:00,44.21,44.22,44.16,44.16,6424.0,41.9781,41.9876,41.9306,41.9306,6424.0
2019-08-16 10:10:00,44.19,44.21,44.17,44.18,13580.0,41.9591,41.9781,41.9401,41.9496,13580.0
2019-08-16 10:20:00,44.18,44.37,44.18,44.31,50204.0,41.9496,42.13,41.9496,42.0731,50204.0
2019-08-16 10:30:00,44.29,44.32,44.27,44.32,23192.0,42.0541,42.0825,42.0351,42.0825,23192.0
2019-08-16 10:40:00,44.31,44.42,44.3,44.4,39152.0,42.0731,42.1775,42.0636,42.1585,39152.0
2019-08-16 10:50:00,44.4,44.48,44.4,44.47,26060.0,42.1585,42.2345,42.1585,42.225,26060.0
2019-08-16 11:00:00,44.48,44.5,44.46,44.48,27268.0,42.2345,42.2535,42.2155,42.2345,27268.0
2019-08-16 11:10:00,44.47,44.48,44.37,44.37,25448.0,42.225,42.2345,42.13,42.13,25448.0
2019-08-16 11:20:00,44.42,44.42,44.38,44.38,38868.0,42.1775,42.1775,42.1395,42.1395,38868.0
2019-08-16 11:30:00,44.37,44.41,44.35,44.37,31712.0,42.13,42.168,42.111,42.13,31712.0
2019-08-16 11:40:00,44.38,44.4,44.34,44.4,52128.0,42.1395,42.1585,42.1015,42.1585,52128.0
2019-08-16 11:50:00,44.44,44.44,44.4,44.4,10572.0,42.1965,42.1965,42.1585,42.1585,10572.0
2019-08-16 12:00:00,44.4,44.4,44.37,44.39,8172.0,42.1585,42.1585,42.13,42.149,8172.0
2019-08-16 12:10:00,44.37,44.38,44.32,44.35,10040.0,42.13,42.1395,42.0825,42.111,10040.0
2019-08-16 12:20:00,44.37,44.4,44.37,44.4,10572.0,42.13,42.1585,42.13,42.1585,10572.0
2019-08-16 12:30:00,44.4,44.42,44.38,44.42,11560.0,42.1585,42.1775,42.1395,42.1775,11560.0
2019-08-16 12:40:00,44.41,44.44,44.4,44.42,99860.0,42.168,42.1965,42.1585,42.1775,99860.0
2019-08-16 12:50:00,44.42,44.42,44.4,44.4,11240.0,42.1775,42.1775,42.1585,42.1585,11240.0
2019-08-16 13:00:00,44.42,44.43,44.42,44.43,14004.0,42.1775,42.187,42.1775,42.187,14004.0
2019-08-16 13:10:00,44.43,44.46,44.43,44.44,6076.0,42.187,42.2155,42.187,42.1965,6076.0
2019-08-16 13:20:00,44.45,44.47,44.45,44.47,8644.0,42.206,42.225,42.206,42.225,8644.0
2019-08-16 13:30:00,44.46,44.46,44.43,44.44,17008.0,42.2155,42.2155,42.187,42.1965,17008.0
2019-08-16 13:40:00,44.43,44.44,44.4,44.41,10620.0,42.187,42.1965,42.1585,42.168,10620.0
2019-08-16 13:50:00,44.41,44.44,44.41,44.44,18300.0,42.168,42.1965,42.168,42.1965,18300.0
2019-08-16 14:00:00,44.42,44.42,44.38,44.38,24296.0,42.1775,42.1775,42.1395,42.1395,24296.0
2019-08-16 14:10:00,44.38,44.41,44.38,44.4,9900.0,42.1395,42.168,42.1395,42.1585,9900.0
2019-08-16 14:20:00,44.4,44.41,44.38,44.38,8188.0,42.1585,42.168,42.1395,42.1395,8188.0
2019-08-16 14:30:00,44.39,44.42,44.35,44.36,21456.0,42.149,42.1775,42.111,42.1205,21456.0
2019-08-16 14:40:00,44.37,44.4,44.35,44.38,12900.0,42.13,42.1585,42.111,42.1395,12900.0
2019-08-16 14:50:00,44.38,44.41,44.38,44.4,14648.0,42.1395,42.168,42.1395,42.1585,14648.0
2019-08-16 15:00:00,44.4,44.45,44.4,44.42,61604.0,42.1585,42.206,42.1585,42.1775,61604.0
2019-08-16 15:10:00,44.42,44.44,44.42,44.42,21192.0,42.1775,42.1965,42.1775,42.1775,21192.0
2019-08-16 15:20:00,44.43,44.43,44.38,44.4,36188.0,42.187,42.187,42.1395,42.1585,36188.0
2019-08-16 15:30:00,44.38,44.39,44.37,44.38,46932.0,42.1395,42.149,42.13,42.1395,46932.0
2019-08-16 15:40:00,44.39,44.43,44.39,44.42,29280.0,42.149,42.187,42.149,42.1775,29280.0
2019-08-16 15:50:00,44.43,44.49,44.41,44.43,223152.0,42.187,42.244,42.168,42.187,223152.0
2019-08-19 09:30:00,44.93,44.96,44.91,44.95,64760.0,42.6618,42.6902,42.6428,42.6807,64760.0
2019-08-19 09:40:00,44.93,44.94,44.85,44.86,56376.0,42.6618,42.6712,42.5858,42.5953,56376.0
2019-08-19 09:50:00,44.85,44.85,44.82,44.82,6048.0,42.5858,42.5858,42.5573,42.5573,6048.0
2019-08-19 10:00:00,44.85,44.87,44.82,44.83,45788.0,42.5858,42.6048,42.5573,42.5668,45788.0
2019-08-19 10:10:00,44.81,44.84,44.78,44.84,26136.0,42.5478,42.5763,42.5193,42.5763,26136.0
2019-08-19 10:20:00,44.83,44.87,44.83,44.85,6096.0,42.5668,42.6048,42.5668,42.5858,6096.0
2019-08-19 10:30:00,44.85,44.89,44.83,44.88,9352.0,42.5858,42.6238,42.5668,42.6143,9352.0
2019-08-19 10:40:00,44.9,44.91,44.85,44.91,14948.0,42.6333,42.6428,42.5858,42.6428,14948.0
2019-08-19 10:50:00,44.88,44.92,44.88,44.92,4684.0,42.6143,42.6523,42.6143,42.6523,4684.0
2019-08-19 11:00:00,44.91,44.94,44.91,44.92,13420.0,42.6428,42.6712,42.6428,42.6523,13420.0
2019-08-19 11:10:00,44.94,44.98,44.94,44.96,15412.0,42.6712,42.7092,42.6712,42.6902,15412.0
2019-08-19 11:20:00,44.96,44.97,44.94,44.97,11528.0,42.6902,42.6997,42.6712,42.6997,11528.0
2019-08-19 11:30:00,44.97,44.99,44.97,44.99,12328.0,42.6997,42.7187,42.6997,42.7187,12328.0
2019-08-19 11:40:00,44.98,45.0,44.98,44.98,8144.0,42.7092,42.7282,42.7092,42.7092,8144.0
2019-08-19 11:50:00,44.98,44.99,44.95,44.98,8748.0,42.7092,42.7187,42.6807,42.7092,8748.0
2019-08-19 12:00:00,44.94,44.95,44.92,44.95,9240.0,42.6712,42.6807,42.6523,42.6807,9240.0
2019-08-19 12:10:00,44.95,44.96,44.94,44.96,9040.0,42.6807,42.6902,42.6712,42.6902,9040.0
2019-08-19 12:20:00,44.95,44.96,44.93,44.95,6808.0,42.6807,42.6902,42.6618,42.6807,6808.0
2019-08-19 12:30:00,44.94,44.95,44.92,44.94,14776.0,42.6712,42.6807,42.6523,42.6712,14776.0
2019-08-19 12:40:00,44.94,44.99,44.94,44.99,47316.0,42.6712,42.7187,42.6712,42.7187,47316.0
2019-08-19 12:50:00,44.99,45.0,44.99,44.99,210648.0,42.7187,42.7282,42.7187,42.7187,210648.0
2019-08-19 13:00:00,45.0,45.01,44.99,45.0,5416.0,42.7282,42.7377,42.7187,42.7282,5416.0
2019-08-19 13:10:00,45.02,45.03,45.01,45.03,11144.0,42.7472,42.7567,42.7377,42.7567,11144.0
2019-08-19 13:20:00,45.04,45.06,45.01,45.02,67028.0,42.7662,42.7852,42.7377,42.7472,67028.0
2019-08-19 13:30:00,45.02,45.02,45.0,45.01,17436.0,42.7472,42.7472,42.7282,42.7377,17436.0
2019-08-19 13:40:00,45.02,45.02,44.99,45.0,20764.0,42.7472,42.7472,42.7187,42.7282,20764.0
2019-08-19 13:50:00,45.02,45.02,45.01,45.01,9320.0,42.7472,42.7472,42.7377,42.7377,9320.0
2019-08-19 14:00:00,45.0,45.01,44.98,45.0,25312.0,42.7282,42.7377,42.7092,42.7282,25312.0
2019-08-19 14:10:00,44.99,44.99,44.97,44.97,10332.0,42.7187,42.7187,42.6997,42.6997,10332.0
2019-08-19 14:20:00,44.98,44.99,44.97,44.99,6200.0,42.7092,42.7187,42.6997,42.7187,6200.0
2019-08-19 14:30:00,44.99,44.99,44.95,44.98,12776.0,42.7187,42.7187,42.6807,42.7092,12776.0
2019-08-19 14:40:00,44.98,45.01,44.98,45.0,14904.0,42.7092,42.7377,42.7092,42.7282,14904.0
2019-08-19 14:50:00,45.01,45.04,44.99,45.0,57836.0,42.7377,42.7662,42.7187,42.7282,57836.0
2019-08-19 15:00:00,44.99,45.0,44.97,44.99,8556.0,42.7187,42.7282,42.6997,42.7187,8556.0
2019-08-19 15:10:00,44.99,44.99,44.97,44.97,10104.0,42.7187,42.7187,42.6997,42.6997,10104.0
2019-08-19 15:20:00,44.96,45.0,44.96,45.0,19904.0,42.6902,42.7282,42.6902,42.7282,19904.0
2019-08-19 15:30:00,45.0,45.05,44.99,45.04,47060.0,42.7282,42.7757,42.7187,42.7662,47060.0
2019-08-19 15:40:00,45.02,45.04,45.02,45.03,11756.0,42.7472,42.7662,42.7472,42.7567,11756.0
2019-08-19 15:50:00,45.03,45.05,44.95,44.97,133704.0,42.7567,42.7757,42.6807,42.6997,133704.0
2019-08-20 09:30:00,44.9,44.91,44.75,44.75,69020.0,42.6333,42.6428,42.4908,42.4908,69020.0
2019-08-20 09:40:00,44.74,44.77,44.73,44.74,7132.0,42.4813,42.5098,42.4718,42.4813,7132.0
2019-08-20 09:50:00,44.73,44.77,44.69,44.75,14764.0,42.4718,42.5098,42.4339,42.4908,14764.0
2019-08-20 10:00:00,44.74,44.8,44.71,44.8,15836.0,42.4813,42.5383,42.4529,42.5383,15836.0
2019-08-20 10:10:00,44.81,44.85,44.81,44.85,4332.0,42.5478,42.5858,42.5478,42.5858,4332.0
2019-08-20 10:20:00,44.85,44.86,44.81,44.85,10612.0,42.5858,42.5953,42.5478,42.5858,10612.0
2019-08-20 10:30:00,44.82,44.82,44.78,44.79,12952.0,42.5573,42.5573,42.5193,42.5288,12952.0
2019-08-20 10:40:00,44.8,44.85,44.79,44.82,5044.0,42.5383,42.5858,42.5288,42.5573,5044.0
2019-08-20 10:50:00,44.81,44.92,44.81,44.91,40440.0,42.5478,42.6523,42.5478,42.6428,40440.0
2019-08-20 11:00:00,44.89,44.96,44.88,44.93,41356.0,42.6238,42.6902,42.6143,42.6618,41356.0
2019-08-20 11:10:00,44.96,45.0,44.96,44.98,20492.0,42.6902,42.7282,42.6902,42.7092,20492.0
2019-08-20 11:20:00,44.96,44.96,44.93,44.93,59892.0,42.6902,42.6902,42.6618,42.6618,59892.0
2019-08-20 11:30:00,44.93,44.93,44.9,44.9,11804.0,42.6618,42.6618,42.6333,42.6333,11804.0
2019-08-20 11:40:00,44.88,44.89,44.86,44.87,5824.0,42.6143,42.6238,42.5953,42.6048,5824.0
2019-08-20 11:50:00,44.87,44.88,44.86,44.87,13384.0,42.6048,42.6143,42.5953,42.6048,13384.0
2019-08-20 12:00:00,44.88,44.92,44.88,44.9,23256.0,42.6143,42.6523,42.6143,42.6333,23256.0
2019-08-20 12:10:00,44.91,44.94,44.91,44.93,7516.0,42.6428,42.6712,42.6428,42.6618,7516.0
2019-08-20 12:20:00,44.94,44.95,44.91,44.92,6796.0,42.6712,42.6807,42.6428,42.6523,6796.0
2019-08-20 12:30:00,44.92,44.93,44.88,44.88,14220.0,42.6523,42.6618,42.6143,42.6143,14220.0
2019-08-20 12:40:00,44.86,44.88,44.86,44.88,9112.0,42.5953,42.6143,42.5953,42.6143,9112.0
2019-08-20 12:50:00,44.9,44.93,44.9,44.93,2804.0,42.6333,42.6618,42.6333,42.6618,2804.0
2019-08-20 13:00:00,44.91,44.91,44.91,44.91,1752.0,42.6428,42.6428,42.6428,42.6428,1752.0
2019-08-20 13:10:00,44.93,44.93,44.88,44.88,5184.0,42.6618,42.6618,42.6143,42.6143,5184.0
2019-08-20 13:20:00,44.88,44.9,44.88,44.88,9472.0,42.6143,42.6333,42.6143,42.6143,9472.0
2019-08-20 13:30:00,44.89,44.89,44.79,44.82,16340.0,42.6238,42.6238,42.5288,42.5573,16340.0
2019-08-20 13:40:00,44.83,44.84,44.82,44.82,2916.0,42.5668,42.5763,42.5573,42.5573,2916.0
2019-08-20 13:50:00,44.8,44.85,44.8,44.83,114748.0,42.5383,42.5858,42.5383,42.5668,114748.0
2019-08-20 14:00:00,44.82,44.82,44.75,44.75,26360.0,42.5573,42.5573,42.4908,42.4908,26360.0
2019-08-20 14:10:00,44.74,44.77,44.72,44.76,25728.0,42.4813,42.5098,42.4624,42.5003,25728.0
2019-08-20 14:20:00,44.75,44.76,44.7,44.76,43712.0,42.4908,42.5003,42.4434,42.5003,43712.0
2019-08-20 14:30:00,44.74,44.79,44.74,44.78,6608.0,42.4813,42.5288,42.4813,42.5193,6608.0
2019-08-20 14:40:00,44.78,44.78,44.73,44.76,18080.0,42.5193,42.5193,42.4718,42.5003,18080.0
2019-08-20 14:50:00,44.76,44.78,44.73,44.76,32452.0,42.5003,42.5193,42.4718,42.5003,32452.0
2019-08-20 15:00:00,44.73,44.74,44.71,44.74,16992.0,42.4718,42.4813,42.4529,42.4813,16992.0
2019-08-20 15:10:00,44.7,44.74,44.7,44.71,18832.0,42.4434,42.4813,42.4434,42.4529,18832.0
2019-08-20 15:20:00,44.72,44.77,44.72,44.77,20084.0,42.4624,42.5098,42.4624,42.5098,20084.0
2019-08-20 15:30:00,44.78,44.79,44.74,44.76,20892.0,42.5193,42.5288,42.4813,42.5003,20892.0
2019-08-20 15:40:00,44.76,44.77,44.74,44.77,22060.0,42.5003,42.5098,42.4813,42.5098,22060.0
2019-08-20 15:50:00,44.76,44.77,44.63,44.65,210824.0,42.5003,42.5098,42.3769,42.3959,210824.0
2019-08-21 09:30:00,45.01,45.02,44.96,45.02,32320.0,42.7377,42.7472,42.6902,42.7472,32320.0
2019-08-21 09:40:00,45.07,45.1,45.05,45.05,8128.0,42.7947,42.8232,42.7757,42.7757,8128.0
2019-08-21 09:50:00,45.06,45.1,45.06,45.09,4600.0,42.7852,42.8232,42.7852,42.8137,4600.0
2019-08-21 10:00:00,45.06,45.07,45.03,45.04,7740.0,42.7852,42.7947,42.7567,42.7662,7740.0
2019-08-21 10:10:00,45.0,45.04,44.98,45.04,8164.0,42.7282,42.7662,42.7092,42.7662,8164.0
2019-08-21 10:20:00,45.03,45.05,45.02,45.03,111368.0,42.7567,42.7757,42.7472,42.7567,111368.0
2019-08-21 10:30:00,45.01,45.04,44.99,45.0,5096.0,42.7377,42.7662,42.7187,42.7282,5096.0
2019-08-21 10:40:00,44.98,45.01,44.98,44.99,26352.0,42.7092,42.7377,42.7092,42.7187,26352.0
2019-08-21 10:50:00,45.0,45.04,45.0,45.02,21316.0,42.7282,42.7662,42.7282,42.7472,21316.0
2019-08-21 11:00:00,45.01,45.07,44.99,45.07,47716.0,42.7377,42.7947,42.7187,42.7947,47716.0
2019-08-21 11:10:00,45.06,45.08,45.05,45.06,97812.0,42.7852,42.8042,42.7757,42.7852,97812.0
2019-08-21 11:20:00,45.06,45.07,45.06,45.06,82516.0,42.7852,42.7947,42.7852,42.7852,82516.0
2019-08-21 11:30:00,45.08,45.1,45.07,45.1,29752.0,42.8042,42.8232,42.7947,42.8232,29752.0
2019-08-21 11:40:00,45.1,45.1,45.08,45.08,69708.0,42.8232,42.8232,42.8042,42.8042,69708.0
2019-08-21 11:50:00,45.08,45.1,45.05,45.09,6436.0,42.8042,42.8232,42.7757,42.8137,6436.0
2019-08-21 12:00:00,45.09,45.09,45.06,45.07,9748.0,42.8137,42.8137,42.7852,42.7947,9748.0
2019-08-21 12:10:00,45.07,45.09,45.05,45.05,15732.0,42.7947,42.8137,42.7757,42.7757,15732.0
2019-08-21 12:20:00,45.04,45.05,45.04,45.04,10204.0,42.7662,42.7757,42.7662,42.7662,10204.0
2019-08-21 12:30:00,45.05,45.05,45.03,45.04,12068.0,42.7757,42.7757,42.7567,42.7662,12068.0
2019-08-21 12:40:00,45.05,45.05,45.02,45.05,35484.0,42.7757,42.7757,42.7472,42.7757,35484.0
2019-08-21 12:50:00,45.06,45.07,45.05,45.05,9780.0,42.7852,42.7947,42.7757,42.7757,9780.0
2019-08-21 13:00:00,45.05,45.07,45.05,45.06,8156.0,42.7757,42.7947,42.7757,42.7852,8156.0
2019-08-21 13:10:00,45.06,45.06,45.04,45.05,24616.0,42.7852,42.7852,42.7662,42.7757,24616.0
2019-08-21 13:20:00,45.06,45.06,45.05,45.05,11204.0,42.7852,42.7852,42.7757,42.7757,11204.0
2019-08-21 13:30:00,45.04,45.05,45.02,45.03,19996.0,42.7662,42.7757,42.7472,42.7567,19996.0
2019-08-21 13:40:00,45.02,45.04,45.02,45.03,12964.0,42.7472,42.7662,42.7472,42.7567,12964.0
2019-08-21 13:50:00,45.03,45.03,45.0,45.0,10272.0,42.7567,42.7567,42.7282,42.7282,10272.0
2019-08-21 14:00:00,45.0,45.06,44.92,45.02,142164.0,42.7282,42.7852,42.6523,42.7472,142164.0
2019-08-21 14:10:00,45.0,45.07,44.98,45.05,138928.0,42.7282,42.7947,42.7092,42.7757,138928.0
2019-08-21 14:20:00,45.07,45.07,45.04,45.06,38940.0,42.7947,42.7947,42.7662,42.7852,38940.0
2019-08-21 14:30:00,45.06,45.06,44.98,44.98,29344.0,42.7852,42.7852,42.7092,42.7092,29344.0
2019-08-21 14:40:00,44.98,45.0,44.97,44.97,31848.0,42.7092,42.7282,42.6997,42.6997,31848.0
2019-08-21 14:50:00,44.93,44.97,44.93,44.97,16228.0,42.6618,42.6997,42.6618,42.6997,16228.0
2019-08-21 15:00:00,44.97,44.98,44.94,44.95,26496.0,42.6997,42.7092,42.6712,42.6807,26496.0
2019-08-21 15:10:00,44.98,45.0,44.98,45.0,55132.0,42.7092,42.7282,42.7092,42.7282,55132.0
2019-08-21 15:20:00,45.01,45.01,44.99,45.01,15248.0,42.7377,42.7377,42.7187,42.7377,15248.0
2019-08-21 15:30:00,45.01,45.04,45.01,45.02,17436.0,42.7377,42.7662,42.7377,42.7472,17436.0
2019-08-21 15:40:00,45.02,45.02,45.0,45.02,16488.0,42.7472,42.7472,42.7282,42.7472,16488.0
2019-08-21 15:50:00,45.02,45.06,45.01,45.03,109392.0,42.7472,42.7852,42.7377,42.7567,109392.0
2019-08-22 09:30:00,45.16,45.21,45.16,45.2,43568.0,42.8801,42.9276,42.8801,42.9181,43568.0
2019-08-22 09:40:00,45.2,45.22,45.16,45.16,4836.0,42.9181,42.9371,42.8801,42.8801,4836.0
2019-08-22 09:50:00,45.16,45.17,45.13,45.14,71564.0,42.8801,42.8896,42.8517,42.8611,71564.0
2019-08-22 10:00:00,45.16,45.16,45.06,45.08,75352.0,42.8801,42.8801,42.7852,42.8042,75352.0
2019-08-22 10:10:00,45.06,45.07,45.02,45.03,17204.0,42.7852,42.7947,42.7472,42.7567,17204.0
2019-08-22 10:20:00,45.01,45.01,44.91,44.91,73652.0,42.7377,42.7377,42.6428,42.6428,73652.0
2019-08-22 10:30:00,44.92,44.93,44.69,44.77,52328.0,42.6523,42.6618,42.4339,42.5098,52328.0
2019-08-22 10:40:00,44.77,44.77,44.68,44.73,55920.0,42.5098,42.5098,42.4244,42.4718,55920.0
2019-08-22 10:50:00,44.74,44.74,44.64,44.64,25176.0,42.4813,42.4813,42.3864,42.3864,25176.0
2019-08-22 11:00:00,44.69,44.8,44.67,44.8,21152.0,42.4339,42.5383,42.4149,42.5383,21152.0
2019-08-22 11:10:00,44.8,44.82,44.79,44.82,23120.0,42.5383,42.5573,42.5288,42.5573,23120.0
2019-08-22 11:20:00,44.82,44.83,44.8,44.8,1149832.0,42.5573,42.5668,42.5383,42.5383,1149832.0
2019-08-22 11:30:00,44.83,44.86,44.79,44.85,110780.0,42.5668,42.5953,42.5288,42.5858,110780.0
2019-08-22 11:40:00,44.84,44.85,44.81,44.81,10664.0,42.5763,42.5858,42.5478,42.5478,10664.0
2019-08-22 11:50:00,44.8,44.82,44.8,44.8,5896.0,42.5383,42.5573,42.5383,42.5383,5896.0
2019-08-22 12:00:00,44.84,44.88,44.84,44.88,4724.0,42.5763,42.6143,42.5763,42.6143,4724.0
2019-08-22 12:10:00,44.89,44.92,44.88,44.9,31592.0,42.6238,42.6523,42.6143,42.6333,31592.0
2019-08-22 12:20:00,44.88,44.88,44.87,44.87,8804.0,42.6143,42.6143,42.6048,42.6048,8804.0
2019-08-22 12:30:00,44.88,44.89,44.85,44.86,20684.0,42.6143,42.6238,42.5858,42.5953,20684.0
2019-08-22 12:40:00,44.86,44.93,44.85,44.93,29200.0,42.5953,42.6618,42.5858,42.6618,29200.0
2019-08-22 12:50:00,44.92,44.93,44.9,44.9,51412.0,42.6523,42.6618,42.6333,42.6333,51412.0
2019-08-22 13:00:00,44.9,44.92,44.89,44.92,7268.0,42.6333,42.6523,42.6238,42.6523,7268.0
2019-08-22 13:10:00,44.94,44.97,44.94,44.97,11092.0,42.6712,42.6997,42.6712,42.6997,11092.0
2019-08-22 13:20:00,44.97,45.01,44.97,44.99,7468.0,42.6997,42.7377,42.6997,42.7187,7468.0
2019-08-22 13:30:00,45.0,45.02,45.0,45.01,35820.0,42.7282,42.7472,42.7282,42.7377,35820.0
2019-08-22 13:40:00,45.01,45.03,45.0,45.01,10260.0,42.7377,42.7567,42.7282,42.7377,10260.0
2019-08-22 13:50:00,44.99,45.01,44.98,45.01,2732.0,42.7187,42.7377,42.7092,42.7377,2732.0
2019-08-22 14:00:00,45.01,45.02,45.0,45.01,18228.0,42.7377,42.7472,42.7282,42.7377,18228.0
2019-08-22 14:10:00,44.97,44.99,44.97,44.99,15712.0,42.6997,42.7187,42.6997,42.7187,15712.0
2019-08-22 14:20:00,44.98,44.98,44.97,44.98,7716.0,42.7092,42.7092,42.6997,42.7092,7716.0
2019-08-22 14:30:00,44.97,44.99,44.96,44.99,15216.0,42.6997,42.7187,42.6902,42.7187,15216.0
2019-08-22 14:40:00,44.98,45.06,44.98,45.04,44708.0,42.7092,42.7852,42.7092,42.7662,44708.0
2019-08-22 14:50:00,45.05,45.07,45.04,45.07,12488.0,42.7757,42.7947,42.7662,42.7947,12488.0
2019-08-22 15:00:00,45.07,45.07,45.02,45.03,6776.0,42.7947,42.7947,42.7472,42.7567,6776.0
2019-08-22 15:10:00,45.02,45.02,44.96,44.97,24552.0,42.7472,42.7472,42.6902,42.6997,24552.0
2019-08-22 15:20:00,44.98,45.01,44.97,44.99,32124.0,42.7092,42.7377,42.6997,42.7187,32124.0
2019-08-22 15:30:00,45.02,45.04,45.0,45.02,29140.0,42.7472,42.7662,42.7282,42.7472,29140.0
2019-08-22 15:40:00,45.05,45.06,45.04,45.06,8208.0,42.7757,42.7852,42.7662,42.7852,8208.0
2019-08-22 15:50:00,45.06,45.13,44.95,44.97,205136.0,42.7852,42.8517,42.6807,42.6997,205136.0
2019-08-23 09:30:00,44.82,44.84,44.8,44.81,69280.0,42.5573,42.5763,42.5383,42.5478,69280.0
2019-08-23 09:40:00,44.85,44.86,44.71,44.72,12448.0,42.5858,42.5953,42.4529,42.4624,12448.0
2019-08-23 09:50:00,44.69,44.76,44.69,44.74,8264.0,42.4339,42.5003,42.4339,42.4813,8264.0
2019-08-23 10:00:00,44.77,44.95,44.72,44.85,167836.0,42.5098,42.6807,42.4624,42.5858,167836.0
2019-08-23 10:10:00,44.83,44.93,44.76,44.93,46548.0,42.5668,42.6618,42.5003,42.6618,46548.0
2019-08-23 10:20:00,44.9,44.94,44.87,44.91,53220.0,42.6333,42.6712,42.6048,42.6428,53220.0
2019-08-23 10:30:00,44.88,45.06,44.88,45.04,28696.0,42.6143,42.7852,42.6143,42.7662,28696.0
2019-08-23 10:40:00,45.08,45.09,44.98,44.98,52732.0,42.8042,42.8137,42.7092,42.7092,52732.0
2019-08-23 10:50:00,44.99,45.08,44.92,44.92,52692.0,42.7187,42.8042,42.6523,42.6523,52692.0
2019-08-23 11:00:00,44.88,44.88,44.33,44.33,411060.0,42.6143,42.6143,42.092,42.092,411060.0
2019-08-23 11:10:00,44.31,44.52,44.27,44.52,156772.0,42.0731,42.2724,42.0351,42.2724,156772.0
2019-08-23 11:20:00,44.5,44.5,44.38,44.43,92000.0,42.2535,42.2535,42.1395,42.187,92000.0
2019-08-23 11:30:00,44.34,44.34,44.26,44.3,30916.0,42.1015,42.1015,42.0256,42.0636,30916.0
2019-08-23 11:40:00,44.27,44.32,44.23,44.24,63120.0,42.0351,42.0825,41.9971,42.0066,63120.0
2019-08-23 11:50:00,44.23,44.26,44.16,44.16,27572.0,41.9971,42.0256,41.9306,41.9306,27572.0
2019-08-23 12:00:00,44.12,44.2,44.12,44.19,21268.0,41.8926,41.9686,41.8926,41.9591,21268.0
2019-08-23 12:10:00,44.2,44.29,44.15,44.28,41992.0,41.9686,42.0541,41.9211,42.0446,41992.0
2019-08-23 12:20:00,44.2,44.22,44.16,44.16,12708.0,41.9686,41.9876,41.9306,41.9306,12708.0
2019-08-23 12:30:00,44.17,44.29,44.16,44.29,18628.0,41.9401,42.0541,41.9306,42.0541,18628.0
2019-08-23 12:40:00,44.26,44.27,44.18,44.19,16620.0,42.0256,42.0351,41.9496,41.9591,16620.0
2019-08-23 12:50:00,44.14,44.18,44.12,44.18,105676.0,41.9116,41.9496,41.8926,41.9496,105676.0
2019-08-23 13:00:00,44.16,44.16,44.08,44.08,135172.0,41.9306,41.9306,41.8547,41.8547,135172.0
2019-08-23 13:10:00,44.07,44.18,44.06,44.06,75432.0,41.8452,41.9496,41.8357,41.8357,75432.0
2019-08-23 13:20:00,44.05,44.05,43.99,44.01,50184.0,41.8262,41.8262,41.7692,41.7882,50184.0
2019-08-23 13:30:00,44.04,44.11,44.04,44.11,20380.0,41.8167,41.8831,41.8167,41.8831,20380.0
2019-08-23 13:40:00,44.07,44.12,44.05,44.1,73808.0,41.8452,41.8926,41.8262,41.8737,73808.0
2019-08-23 13:50:00,44.1,44.14,44.09,44.11,5828.0,41.8737,41.9116,41.8642,41.8831,5828.0
2019-08-23 14:00:00,44.09,44.09,44.05,44.09,35132.0,41.8642,41.8642,41.8262,41.8642,35132.0
2019-08-23 14:10:00,44.04,44.06,44.04,44.04,9572.0,41.8167,41.8357,41.8167,41.8167,9572.0
2019-08-23 14:20:00,44.04,44.06,44.01,44.04,13548.0,41.8167,41.8357,41.7882,41.8167,13548.0
2019-08-23 14:30:00,44.09,44.09,44.0,44.0,28220.0,41.8642,41.8642,41.7787,41.7787,28220.0
2019-08-23 14:40:00,44.0,44.02,43.94,43.95,30472.0,41.7787,41.7977,41.7217,41.7312,30472.0
2019-08-23 14:50:00,43.93,44.01,43.92,43.99,39648.0,41.7122,41.7882,41.7027,41.7692,39648.0
2019-08-23 15:00:00,43.97,44.04,43.97,44.01,13532.0,41.7502,41.8167,41.7502,41.7882,13532.0
2019-08-23 15:10:00,43.92,43.98,43.9,43.95,92420.0,41.7027,41.7597,41.6837,41.7312,92420.0
2019-08-23 15:20:00,43.95,43.98,43.91,43.91,7080.0,41.7312,41.7597,41.6932,41.6932,7080.0
2019-08-23 15:30:00,43.89,43.91,43.84,43.87,51760.0,41.6743,41.6932,41.6268,41.6553,51760.0
2019-08-23 15:40:00,43.87,43.9,43.82,43.82,387060.0,41.6553,41.6837,41.6078,41.6078,387060.0
2019-08-23 15:50:00,43.79,43.87,43.66,43.85,491712.0,41.5793,41.6553,41.4559,41.6363,491712.0
2019-08-26 09:30:00,44.23,44.25,44.15,44.17,137184.0,41.9971,42.0161,41.9211,41.9401,137184.0
2019-08-26 09:40:00,44.19,44.21,44.07,44.07,50860.0,41.9591,41.9781,41.8452,41.8452,50860.0
2019-08-26 09:50:00,44.1,44.17,44.1,44.17,7672.0,41.8737,41.9401,41.8737,41.9401,7672.0
2019-08-26 10:00:00,44.15,44.16,44.04,44.04,23832.0,41.9211,41.9306,41.8167,41.8167,23832.0
2019-08-26 10:10:00,44.05,44.06,43.98,44.01,55892.0,41.8262,41.8357,41.7597,41.7882,55892.0
2019-08-26 10:20:00,43.99,44.03,43.96,44.02,43252.0,41.7692,41.8072,41.7407,41.7977,43252.0
2019-08-26 10:30:00,44.02,44.05,43.99,44.04,53264.0,41.7977,41.8262,41.7692,41.8167,53264.0
2019-08-26 10:40:00,44.01,44.13,44.01,44.1,81512.0,41.7882,41.9021,41.7882,41.8737,81512.0
2019-08-26 10:50:00,44.1,44.12,44.07,44.08,14572.0,41.8737,41.8926,41.8452,41.8547,14572.0
2019-08-26 11:00:00,44.08,44.15,44.07,44.15,82896.0,41.8547,41.9211,41.8452,41.9211,82896.0
2019-08-26 11:10:00,44.13,44.24,44.12,44.13,102336.0,41.9021,42.0066,41.8926,41.9021,102336.0
2019-08-26 11:20:00,44.18,44.2,44.17,44.17,10800.0,41.9496,41.9686,41.9401,41.9401,10800.0
2019-08-26 11:30:00,44.16,44.2,44.16,44.19,73620.0,41.9306,41.9686,41.9306,41.9591,73620.0
2019-08-26 11:40:00,44.18,44.18,44.09,44.12,23608.0,41.9496,41.9496,41.8642,41.8926,23608.0
2019-08-26 11:50:00,44.13,44.17,44.12,44.16,13464.0,41.9021,41.9401,41.8926,41.9306,13464.0
2019-08-26 12:00:00,44.16,44.21,44.15,44.2,40936.0,41.9306,41.9781,41.9211,41.9686,40936.0
2019-08-26 12:10:00,44.21,44.22,44.17,44.17,20460.0,41.9781,41.9876,41.9401,41.9401,20460.0
2019-08-26 12:20:00,44.17,44.32,44.17,44.28,42268.0,41.9401,42.0825,41.9401,42.0446,42268.0
2019-08-26 12:30:00,44.28,44.28,44.24,44.24,8260.0,42.0446,42.0446,42.0066,42.0066,8260.0
2019-08-26 12:40:00,44.25,44.27,44.24,44.24,14568.0,42.0161,42.0351,42.0066,42.0066,14568.0
2019-08-26 12:50:00,44.26,44.27,44.24,44.26,17616.0,42.0256,42.0351,42.0066,42.0256,17616.0
2019-08-26 13:00:00,44.27,44.31,44.27,44.31,19124.0,42.0351,42.0731,42.0351,42.0731,19124.0
2019-08-26 13:10:00,44.29,44.29,44.22,44.23,61712.0,42.0541,42.0541,41.9876,41.9971,61712.0
2019-08-26 13:20:00,44.24,44.24,44.23,44.24,8824.0,42.0066,42.0066,41.9971,42.0066,8824.0
2019-08-26 13:30:00,44.24,44.24,44.2,44.22,33188.0,42.0066,42.0066,41.9686,41.9876,33188.0
2019-08-26 13:40:00,44.22,44.23,44.22,44.22,3056.0,41.9876,41.9971,41.9876,41.9876,3056.0
2019-08-26 13:50:00,44.23,44.24,44.19,44.21,24444.0,41.9971,42.0066,41.9591,41.9781,24444.0
2019-08-26 14:00:00,44.22,44.22,44.13,44.13,8524.0,41.9876,41.9876,41.9021,41.9021,8524.0
2019-08-26 14:10:00,44.14,44.16,44.13,44.15,33912.0,41.9116,41.9306,41.9021,41.9211,33912.0
2019-08-26 14:20:00,44.15,44.15,44.11,44.13,37588.0,41.9211,41.9211,41.8831,41.9021,37588.0
2019-08-26 14:30:00,44.13,44.19,44.13,44.17,56420.0,41.9021,41.9591,41.9021,41.9401,56420.0
2019-08-26 14:40:00,44.18,44.2,44.17,44.18,10888.0,41.9496,41.9686,41.9401,41.9496,10888.0
2019-08-26 14:50:00,44.19,44.2,44.16,44.2,35664.0,41.9591,41.9686,41.9306,41.9686,35664.0
2019-08-26 15:00:00,44.2,44.26,44.17,44.17,44656.0,41.9686,42.0256,41.9401,41.9401,44656.0
2019-08-26 15:10:00,44.19,44.26,44.19,44.24,180436.0,41.9591,42.0256,41.9591,42.0066,180436.0
2019-08-26 15:20:00,44.24,44.24,44.2,44.21,50488.0,42.0066,42.0066,41.9686,41.9781,50488.0
2019-08-26 15:30:00,44.23,44.25,44.19,44.19,45724.0,41.9971,42.0161,41.9591,41.9591,45724.0
2019-08-26 15:40:00,44.18,44.19,44.16,44.18,25924.0,41.9496,41.9591,41.9306,41.9496,25924.0
2019-08-26 15:50:00,44.19,44.36,44.19,44.36,198812.0,41.9591,42.1205,41.9591,42.1205,198812.0
2019-08-27 09:30:00,44.61,44.64,44.55,44.63,63648.0,42.3579,42.3864,42.3009,42.3769,63648.0
2019-08-27 09:40:00,44.59,44.69,44.59,44.66,91604.0,42.3389,42.4339,42.3389,42.4054,91604.0
2019-08-27 09:50:00,44.67,44.67,44.56,44.62,49160.0,42.4149,42.4149,42.3104,42.3674,49160.0
2019-08-27 10:00:00,44.62,44.64,44.6,44.62,35396.0,42.3674,42.3864,42.3484,42.3674,35396.0
2019-08-27 10:10:00,44.59,44.6,44.57,44.57,14860.0,42.3389,42.3484,42.3199,42.3199,14860.0
2019-08-27 10:20:00,44.62,44.63,44.54,44.56,22228.0,42.3674,42.3769,42.2914,42.3104,22228.0
2019-08-27 10:30:00,44.57,44.57,44.55,44.57,7524.0,42.3199,42.3199,42.3009,42.3199,7524.0
2019-08-27 10:40:00,44.57,44.59,44.54,44.54,16276.0,42.3199,42.3389,42.2914,42.2914,16276.0
2019-08-27 10:50:00,44.54,44.55,44.49,44.49,26656.0,42.2914,42.3009,42.244,42.244,26656.0
2019-08-27 11:00:00,44.5,44.53,44.46,44.47,22228.0,42.2535,42.2819,42.2155,42.225,22228.0
2019-08-27 11:10:00,44.46,44.46,44.36,44.38,37696.0,42.2155,42.2155,42.1205,42.1395,37696.0
2019-08-27 11:20:00,44.33,44.4,44.33,44.37,100044.0,42.092,42.1585,42.092,42.13,100044.0
2019-08-27 11:30:00,44.37,44.45,44.37,44.44,20956.0,42.13,42.206,42.13,42.1965,20956.0
2019-08-27 11:40:00,44.44,44.46,44.42,44.45,111796.0,42.1965,42.2155,42.1775,42.206,111796.0
2019-08-27 11:50:00,44.44,44.46,44.35,44.38,52664.0,42.1965,42.2155,42.111,42.1395,52664.0
2019-08-27 12:00:00,44.38,44.41,44.31,44.33,30884.0,42.1395,42.168,42.0731,42.092,30884.0
2019-08-27 12:10:00,44.34,44.35,44.33,44.33,9340.0,42.1015,42.111,42.092,42.092,9340.0
2019-08-27 12:20:00,44.35,44.36,44.34,44.34,2432.0,42.111,42.1205,42.1015,42.1015,2432.0
2019-08-27 12:30:00,44.32,44.35,44.24,44.24,67468.0,42.0825,42.111,42.0066,42.0066,67468.0
2019-08-27 12:40:00,44.24,44.28,44.2,44.27,19452.0,42.0066,42.0446,41.9686,42.0351,19452.0
2019-08-27 12:50:00,44.26,44.26,44.18,44.18,21456.0,42.0256,42.0256,41.9496,41.9496,21456.0
2019-08-27 13:00:00,44.18,44.24,44.16,44.24,7468.0,41.9496,42.0066,41.9306,42.0066,7468.0
2019-08-27 13:10:00,44.23,44.23,44.17,44.19,24548.0,41.9971,41.9971,41.9401,41.9591,24548.0
2019-08-27 13:20:00,44.25,44.26,44.24,44.25,11020.0,42.0161,42.0256,42.0066,42.0161,11020.0
2019-08-27 13:30:00,44.25,44.4,44.25,44.35,31144.0,42.0161,42.1585,42.0161,42.111,31144.0
2019-08-27 13:40:00,44.34,44.38,44.34,44.35,11016.0,42.1015,42.1395,42.1015,42.111,11016.0
2019-08-27 13:50:00,44.37,44.37,44.33,44.35,28504.0,42.13,42.13,42.092,42.111,28504.0
2019-08-27 14:00:00,44.4,44.4,44.34,44.36,13232.0,42.1585,42.1585,42.1015,42.1205,13232.0
2019-08-27 14:10:00,44.31,44.31,44.27,44.3,11544.0,42.0731,42.0731,42.0351,42.0636,11544.0
2019-08-27 14:20:00,44.31,44.33,44.29,44.29,21556.0,42.0731,42.092,42.0541,42.0541,21556.0
2019-08-27 14:30:00,44.29,44.29,44.26,44.29,36500.0,42.0541,42.0541,42.0256,42.0541,36500.0
2019-08-27 14:40:00,44.3,44.36,44.27,44.34,31964.0,42.0636,42.1205,42.0351,42.1015,31964.0
2019-08-27 14:50:00,44.34,44.43,44.34,44.41,48492.0,42.1015,42.187,42.1015,42.168,48492.0
2019-08-27 15:00:00,44.43,44.48,44.42,44.44,48260.0,42.187,42.2345,42.1775,42.1965,48260.0
2019-08-27 15:10:00,44.42,44.42,44.36,44.37,28456.0,42.1775,42.1775,42.1205,42.13,28456.0
2019-08-27 15:20:00,44.37,44.37,44.32,44.32,13388.0,42.13,42.13,42.0825,42.0825,13388.0
2019-08-27 15:30:00,44.29,44.34,44.29,44.34,25072.0,42.0541,42.1015,42.0541,42.1015,25072.0
2019-08-27 15:40:00,44.38,44.4,44.33,44.38,28764.0,42.1395,42.1585,42.092,42.1395,28764.0
2019-08-27 15:50:00,44.38,44.38,44.27,44.29,164936.0,42.1395,42.1395,42.0351,42.0541,164936.0
2019-08-28 09:30:00,44.16,44.16,43.97,44.01,159612.0,41.9306,41.9306,41.7502,41.7882,159612.0
2019-08-28 09:40:00,44.04,44.16,44.01,44.13,32776.0,41.8167,41.9306,41.7882,41.9021,32776.0
2019-08-28 09:50:00,44.15,44.24,44.15,44.23,14236.0,41.9211,42.0066,41.9211,41.9971,14236.0
2019-08-28 10:00:00,44.25,44.32,44.23,44.31,62960.0,42.0161,42.0825,41.9971,42.0731,62960.0
2019-08-28 10:10:00,44.32,44.32,44.27,44.29,9440.0,42.0825,42.0825,42.0351,42.0541,9440.0
2019-08-28 10:20:00,44.26,44.28,44.24,44.24,16916.0,42.0256,42.0446,42.0066,42.0066,16916.0
2019-08-28 10:30:00,44.25,44.32,44.25,44.31,78152.0,42.0161,42.0825,42.0161,42.0731,78152.0
2019-08-28 10:40:00,44.33,44.41,44.33,44.37,22356.0,42.092,42.168,42.092,42.13,22356.0
2019-08-28 10:50:00,44.38,44.41,44.37,44.38,29508.0,42.1395,42.168,42.13,42.1395,29508.0
2019-08-28 11:00:00,44.34,44.36,44.32,44.34,19108.0,42.1015,42.1205,42.0825,42.1015,19108.0
2019-08-28 11:10:00,44.35,44.36,44.33,44.34,11236.0,42.111,42.1205,42.092,42.1015,11236.0
2019-08-28 11:20:00,44.35,44.47,44.34,44.46,50804.0,42.111,42.225,42.1015,42.2155,50804.0
2019-08-28 11:30:00,44.45,44.46,44.42,44.43,9796.0,42.206,42.2155,42.1775,42.187,9796.0
2019-08-28 11:40:00,44.46,44.49,44.46,44.47,17132.0,42.2155,42.244,42.2155,42.225,17132.0
2019-08-28 11:50:00,44.48,44.48,44.46,44.46,21872.0,42.2345,42.2345,42.2155,42.2155,21872.0
2019-08-28 12:00:00,44.45,44.47,44.45,44.47,8252.0,42.206,42.225,42.206,42.225,8252.0
2019-08-28 12:10:00,44.43,44.48,44.42,44.48,16312.0,42.187,42.2345,42.1775,42.2345,16312.0
2019-08-28 12:20:00,44.47,44.48,44.43,44.44,10524.0,42.225,42.2345,42.187,42.1965,10524.0
2019-08-28 12:30:00,44.45,44.45,44.41,44.41,9200.0,42.206,42.206,42.168,42.168,9200.0
2019-08-28 12:40:00,44.4,44.41,44.39,44.4,16324.0,42.1585,42.168,42.149,42.1585,16324.0
2019-08-28 12:50:00,44.39,44.49,44.39,44.48,45104.0,42.149,42.244,42.149,42.2345,45104.0
2019-08-28 13:00:00,44.46,44.46,44.43,44.44,9928.0,42.2155,42.2155,42.187,42.1965,9928.0
2019-08-28 13:10:00,44.42,44.42,44.37,44.4,81152.0,42.1775,42.1775,42.13,42.1585,81152.0
2019-08-28 13:20:00,44.43,44.45,44.43,44.44,7900.0,42.187,42.206,42.187,42.1965,7900.0
2019-08-28 13:30:00,44.43,44.47,44.42,44.47,14872.0,42.187,42.225,42.1775,42.225,14872.0
2019-08-28 13:40:00,44.47,44.47,44.45,44.46,13360.0,42.225,42.225,42.206,42.2155,13360.0
2019-08-28 13:50:00,44.47,44.47,44.44,44.44,10076.0,42.225,42.225,42.1965,42.1965,10076.0
2019-08-28 14:00:00,44.45,44.46,44.44,44.45,30932.0,42.206,42.2155,42.1965,42.206,30932.0
2019-08-28 14:10:00,44.45,44.46,44.43,44.45,15976.0,42.206,42.2155,42.187,42.206,15976.0
2019-08-28 14:20:00,44.45,44.46,44.44,44.45,15780.0,42.206,42.2155,42.1965,42.206,15780.0
2019-08-28 14:30:00,44.46,44.5,44.45,44.48,26540.0,42.2155,42.2535,42.206,42.2345,26540.0
2019-08-28 14:40:00,44.48,44.53,44.48,44.52,32616.0,42.2345,42.2819,42.2345,42.2724,32616.0
2019-08-28 14:50:00,44.52,44.54,44.51,44.53,47768.0,42.2724,42.2914,42.263,42.2819,47768.0
2019-08-28 15:00:00,44.52,44.53,44.51,44.52,24312.0,42.2724,42.2819,42.263,42.2724,24312.0
2019-08-28 15:10:00,44.52,44.54,44.5,44.54,28932.0,42.2724,42.2914,42.2535,42.2914,28932.0
2019-08-28 15:20:00,44.52,44.53,44.48,44.49,45556.0,42.2724,42.2819,42.2345,42.244,45556.0
2019-08-28 15:30:00,44.48,44.5,44.47,44.49,26432.0,42.2345,42.2535,42.225,42.244,26432.0
2019-08-28 15:40:00,44.47,44.52,44.47,44.51,31148.0,42.225,42.2724,42.225,42.263,31148.0
2019-08-28 15:50:00,44.51,44.53,44.48,44.52,101876.0,42.263,42.2819,42.2345,42.2724,101876.0
2019-08-29 09:30:00,44.96,45.08,44.96,45.04,64736.0,42.6902,42.8042,42.6902,42.7662,64736.0
2019-08-29 09:40:00,45.06,45.09,45.0,45.08,38708.0,42.7852,42.8137,42.7282,42.8042,38708.0
2019-08-29 09:50:00,45.09,45.12,45.06,45.07,30120.0,42.8137,42.8422,42.7852,42.7947,30120.0
2019-08-29 10:00:00,45.07,45.07,45.02,45.02,37428.0,42.7947,42.7947,42.7472,42.7472,37428.0
2019-08-29 10:10:00,45.02,45.03,44.95,44.99,25348.0,42.7472,42.7567,42.6807,42.7187,25348.0
2019-08-29 10:20:00,44.98,45.02,44.98,45.02,8212.0,42.7092,42.7472,42.7092,42.7472,8212.0
2019-08-29 10:30:00,45.02,45.02,44.79,44.9,79852.0,42.7472,42.7472,42.5288,42.6333,79852.0
2019-08-29 10:40:00,44.91,44.95,44.85,44.87,26700.0,42.6428,42.6807,42.5858,42.6048,26700.0
2019-08-29 10:50:00,44.89,44.98,44.89,44.98,27040.0,42.6238,42.7092,42.6238,42.7092,27040.0
2019-08-29 11:00:00,44.96,44.99,44.96,44.97,45668.0,42.6902,42.7187,42.6902,42.6997,45668.0
2019-08-29 11:10:00,44.97,45.01,44.97,45.01,7440.0,42.6997,42.7377,42.6997,42.7377,7440.0
2019-08-29 11:20:00,45.01,45.04,45.01,45.02,9820.0,42.7377,42.7662,42.7377,42.7472,9820.0
2019-08-29 11:30:00,45.07,45.1,45.06,45.09,5272.0,42.7947,42.8232,42.7852,42.8137,5272.0
2019-08-29 11:40:00,45.08,45.12,45.08,45.11,11392.0,42.8042,42.8422,42.8042,42.8327,11392.0
2019-08-29 11:50:00,45.1,45.1,45.06,45.08,16708.0,42.8232,42.8232,42.7852,42.8042,16708.0
2019-08-29 12:00:00,45.07,45.09,45.05,45.09,25200.0,42.7947,42.8137,42.7757,42.8137,25200.0
2019-08-29 12:10:00,45.07,45.1,45.07,45.1,27668.0,42.7947,42.8232,42.7947,42.8232,27668.0
2019-08-29 12:20:00,45.11,45.12,45.1,45.11,11532.0,42.8327,42.8422,42.8232,42.8327,11532.0
2019-08-29 12:30:00,45.09,45.14,45.09,45.14,12924.0,42.8137,42.8611,42.8137,42.8611,12924.0
2019-08-29 12:40:00,45.14,45.15,45.11,45.12,87616.0,42.8611,42.8706,42.8327,42.8422,87616.0
2019-08-29 12:50:00,45.1,45.12,45.09,45.11,31820.0,42.8232,42.8422,42.8137,42.8327,31820.0
2019-08-29 13:00:00,45.11,45.13,45.1,45.12,29048.0,42.8327,42.8517,42.8232,42.8422,29048.0
2019-08-29 13:10:00,45.11,45.12,45.1,45.11,33816.0,42.8327,42.8422,42.8232,42.8327,33816.0
2019-08-29 13:20:00,45.12,45.12,45.1,45.1,34304.0,42.8422,42.8422,42.8232,42.8232,34304.0
2019-08-29 13:30:00,45.1,45.14,45.08,45.13,37176.0,42.8232,42.8611,42.8042,42.8517,37176.0
2019-08-29 13:40:00,45.15,45.15,45.13,45.15,5452.0,42.8706,42.8706,42.8517,42.8706,5452.0
2019-08-29 13:50:00,45.15,45.16,45.14,45.15,6980.0,42.8706,42.8801,42.8611,42.8706,6980.0
2019-08-29 14:00:00,45.16,45.19,45.16,45.17,23828.0,42.8801,42.9086,42.8801,42.8896,23828.0
2019-08-29 14:10:00,45.18,45.18,45.11,45.11,90936.0,42.8991,42.8991,42.8327,42.8327,90936.0
2019-08-29 14:20:00,45.1,45.14,45.09,45.13,23664.0,42.8232,42.8611,42.8137,42.8517,23664.0
2019-08-29 14:30:00,45.14,45.15,45.13,45.13,9972.0,42.8611,42.8706,42.8517,42.8517,9972.0
2019-08-29 14:40:00,45.14,45.14,45.1,45.11,10376.0,42.8611,42.8611,42.8232,42.8327,10376.0
2019-08-29 14:50:00,45.12,45.12,45.09,45.1,12656.0,42.8422,42.8422,42.8137,42.8232,12656.0
2019-08-29 15:00:00,45.09,45.1,45.06,45.08,56788.0,42.8137,42.8232,42.7852,42.8042,56788.0
2019-08-29 15:10:00,45.09,45.1,45.07,45.1,23120.0,42.8137,42.8232,42.7947,42.8232,23120.0
2019-08-29 15:20:00,45.1,45.1,45.03,45.04,23944.0,42.8232,42.8232,42.7567,42.7662,23944.0
2019-08-29 15:30:00,45.04,45.08,45.04,45.08,11796.0,42.7662,42.8042,42.7662,42.8042,11796.0
2019-08-29 15:40:00,45.09,45.11,45.07,45.1,28904.0,42.8137,42.8327,42.7947,42.8232,28904.0
2019-08-29 15:50:00,45.1,45.12,45.04,45.08,212072.0,42.8232,42.8422,42.7662,42.8042,212072.0
2019-08-30 09:30:00,45.32,45.32,45.24,45.26,72932.0,43.0321,43.0321,42.9561,42.9751,72932.0
2019-08-30 09:40:00,45.25,45.25,45.19,45.21,26828.0,42.9656,42.9656,42.9086,42.9276,26828.0
2019-08-30 09:50:00,45.21,45.24,45.16,45.2,35268.0,42.9276,42.9561,42.8801,42.9181,35268.0
2019-08-30 10:00:00,45.2,45.24,45.2,45.23,37048.0,42.9181,42.9561,42.9181,42.9466,37048.0
2019-08-30 10:10:00,45.24,45.24,45.16,45.16,10356.0,42.9561,42.9561,42.8801,42.8801,10356.0
2019-08-30 10:20:00,45.16,45.16,45.11,45.14,16556.0,42.8801,42.8801,42.8327,42.8611,16556.0
2019-08-30 10:30:00,45.14,45.16,45.14,45.15,12820.0,42.8611,42.8801,42.8611,42.8706,12820.0
2019-08-30 10:40:00,45.16,45.16,45.1,45.15,19956.0,42.8801,42.8801,42.8232,42.8706,19956.0
2019-08-30 10:50:00,45.14,45.14,45.09,45.09,8300.0,42.8611,42.8611,42.8137,42.8137,8300.0
2019-08-30 11:00:00,45.05,45.05,44.98,44.99,43224.0,42.7757,42.7757,42.7092,42.7187,43224.0
2019-08-30 11:10:00,44.99,45.0,44.84,44.87,188352.0,42.7187,42.7282,42.5763,42.6048,188352.0
2019-08-30 11:20:00,44.86,44.87,44.81,44.86,84812.0,42.5953,42.6048,42.5478,42.5953,84812.0
2019-08-30 11:30:00,44.86,44.96,44.86,44.93,25960.0,42.5953,42.6902,42.5953,42.6618,25960.0
2019-08-30 11:40:00,44.93,44.98,44.93,44.98,9816.0,42.6618,42.7092,42.6618,42.7092,9816.0
2019-08-30 11:50:00,44.99,44.99,44.92,44.94,12120.0,42.7187,42.7187,42.6523,42.6712,12120.0
2019-08-30 12:00:00,44.94,44.96,44.91,44.91,8356.0,42.6712,42.6902,42.6428,42.6428,8356.0
2019-08-30 12:10:00,44.92,44.99,44.91,44.99,34544.0,42.6523,42.7187,42.6428,42.7187,34544.0
2019-08-30 12:20:00,44.99,45.0,44.97,44.99,9940.0,42.7187,42.7282,42.6997,42.7187,9940.0
2019-08-30 12:30:00,44.99,45.01,44.97,45.0,15008.0,42.7187,42.7377,42.6997,42.7282,15008.0
2019-08-30 12:40:00,44.99,45.02,44.99,44.99,5104.0,42.7187,42.7472,42.7187,42.7187,5104.0
2019-08-30 12:50:00,44.99,45.02,44.98,45.02,4444.0,42.7187,42.7472,42.7092,42.7472,4444.0
2019-08-30 13:00:00,45.02,45.02,44.96,44.98,8636.0,42.7472,42.7472,42.6902,42.7092,8636.0
2019-08-30 13:10:00,44.96,44.97,44.94,44.95,7616.0,42.6902,42.6997,42.6712,42.6807,7616.0
2019-08-30 13:20:00,44.95,44.98,44.95,44.98,10248.0,42.6807,42.7092,42.6807,42.7092,10248.0
2019-08-30 13:30:00,44.95,44.95,44.93,44.93,14752.0,42.6807,42.6807,42.6618,42.6618,14752.0
2019-08-30 13:40:00,44.92,44.95,44.92,44.95,6156.0,42.6523,42.6807,42.6523,42.6807,6156.0
2019-08-30 13:50:00,44.95,44.96,44.93,44.94,23712.0,42.6807,42.6902,42.6618,42.6712,23712.0
2019-08-30 14:00:00,44.96,44.99,44.96,44.99,40072.0,42.6902,42.7187,42.6902,42.7187,40072.0
2019-08-30 14:10:00,44.99,45.01,44.99,45.0,72040.0,42.7187,42.7377,42.7187,42.7282,72040.0
2019-08-30 14:20:00,45.0,45.0,44.98,45.0,95000.0,42.7282,42.7282,42.7092,42.7282,95000.0
2019-08-30 14:30:00,45.0,45.01,44.95,44.95,32444.0,42.7282,42.7377,42.6807,42.6807,32444.0
2019-08-30 14:40:00,44.94,44.96,44.91,44.91,27520.0,42.6712,42.6902,42.6428,42.6428,27520.0
2019-08-30 14:50:00,44.92,44.93,44.9,44.93,18744.0,42.6523,42.6618,42.6333,42.6618,18744.0
2019-08-30 15:00:00,44.94,44.94,44.88,44.92,31516.0,42.6712,42.6712,42.6143,42.6523,31516.0
2019-08-30 15:10:00,44.91,44.92,44.86,44.88,29508.0,42.6428,42.6523,42.5953,42.6143,29508.0
2019-08-30 15:20:00,44.88,44.96,44.87,44.96,37952.0,42.6143,42.6902,42.6048,42.6902,37952.0
2019-08-30 15:30:00,44.97,44.99,44.96,44.96,54708.0,42.6997,42.7187,42.6902,42.6902,54708.0
2019-08-30 15:40:00,44.97,44.97,44.94,44.96,17444.0,42.6997,42.6997,42.6712,42.6902,17444.0
2019-08-30 15:50:00,44.97,45.07,44.97,44.99,308776.0,42.6997,42.7947,42.6997,42.7187,308776.0
2019-09-03 09:30:00,44.71,44.87,44.71,44.84,79420.0,42.4529,42.6048,42.4529,42.5763,79420.0
2019-09-03 09:40:00,44.86,44.9,44.79,44.82,32204.0,42.5953,42.6333,42.5288,42.5573,32204.0
2019-09-03 09:50:00,44.85,44.94,44.85,44.91,23536.0,42.5858,42.6712,42.5858,42.6428,23536.0
2019-09-03 10:00:00,44.91,44.91,44.62,44.63,160040.0,42.6428,42.6428,42.3674,42.3769,160040.0
2019-09-03 10:10:00,44.66,44.71,44.62,44.7,23512.0,42.4054,42.4529,42.3674,42.4434,23512.0
2019-09-03 10:20:00,44.7,44.75,44.65,44.75,21564.0,42.4434,42.4908,42.3959,42.4908,21564.0
2019-09-03 10:30:00,44.74,44.74,44.68,44.71,46212.0,42.4813,42.4813,42.4244,42.4529,46212.0
2019-09-03 10:40:00,44.72,44.84,44.72,44.81,36800.0,42.4624,42.5763,42.4624,42.5478,36800.0
2019-09-03 10:50:00,44.8,44.85,44.8,44.85,13568.0,42.5383,42.5858,42.5383,42.5858,13568.0
2019-09-03 11:00:00,44.84,44.84,44.79,44.8,23476.0,42.5763,42.5763,42.5288,42.5383,23476.0
2019-09-03 11:10:00,44.74,44.74,44.7,44.71,12852.0,42.4813,42.4813,42.4434,42.4529,12852.0
2019-09-03 11:20:00,44.76,44.8,44.73,44.76,53248.0,42.5003,42.5383,42.4718,42.5003,53248.0
2019-09-03 11:30:00,44.78,44.82,44.72,44.81,9048.0,42.5193,42.5573,42.4624,42.5478,9048.0
2019-09-03 11:40:00,44.81,44.87,44.78,44.87,21504.0,42.5478,42.6048,42.5193,42.6048,21504.0
2019-09-03 11:50:00,44.85,44.87,44.82,44.82,20428.0,42.5858,42.6048,42.5573,42.5573,20428.0
2019-09-03 12:00:00,44.83,44.84,44.77,44.77,20440.0,42.5668,42.5763,42.5098,42.5098,20440.0
2019-09-03 12:10:00,44.77,44.81,44.77,44.81,8576.0,42.5098,42.5478,42.5098,42.5478,8576.0
2019-09-03 12:20:00,44.81,44.81,44.77,44.78,29236.0,42.5478,42.5478,42.5098,42.5193,29236.0
2019-09-03 12:30:00,44.76,44.78,44.74,44.78,16720.0,42.5003,42.5193,42.4813,42.5193,16720.0
2019-09-03 12:40:00,44.79,44.82,44.78,44.82,8076.0,42.5288,42.5573,42.5193,42.5573,8076.0
2019-09-03 12:50:00,44.8,44.8,44.74,44.75,7168.0,42.5383,42.5383,42.4813,42.4908,7168.0
2019-09-03 13:00:00,44.75,44.77,44.73,44.74,8292.0,42.4908,42.5098,42.4718,42.4813,8292.0
2019-09-03 13:10:00,44.74,44.75,44.72,44.72,4812.0,42.4813,42.4908,42.4624,42.4624,4812.0
2019-09-03 13:20:00,44.69,44.72,44.69,44.71,12452.0,42.4339,42.4624,42.4339,42.4529,12452.0
2019-09-03 13:30:00,44.71,44.71,44.65,44.67,23188.0,42.4529,42.4529,42.3959,42.4149,23188.0
2019-09-03 13:40:00,44.67,44.67,44.63,44.63,11720.0,42.4149,42.4149,42.3769,42.3769,11720.0
2019-09-03 13:50:00,44.64,44.64,44.6,44.61,5552.0,42.3864,42.3864,42.3484,42.3579,5552.0
2019-09-03 14:00:00,44.62,44.64,44.62,44.63,4332.0,42.3674,42.3864,42.3674,42.3769,4332.0
2019-09-03 14:10:00,44.65,44.65,44.59,44.59,8464.0,42.3959,42.3959,42.3389,42.3389,8464.0
2019-09-03 14:20:00,44.61,44.63,44.59,44.62,12788.0,42.3579,42.3769,42.3389,42.3674,12788.0
2019-09-03 14:30:00,44.62,44.65,44.6,44.63,16712.0,42.3674,42.3959,42.3484,42.3769,16712.0
2019-09-03 14:40:00,44.63,44.63,44.61,44.62,8968.0,42.3769,42.3769,42.3579,42.3674,8968.0
2019-09-03 14:50:00,44.64,44.66,44.63,44.63,16172.0,42.3864,42.4054,42.3769,42.3769,16172.0
2019-09-03 15:00:00,44.64,44.64,44.61,44.63,42456.0,42.3864,42.3864,42.3579,42.3769,42456.0
2019-09-03 15:10:00,44.64,44.67,44.62,44.66,14596.0,42.3864,42.4149,42.3674,42.4054,14596.0
2019-09-03 15:20:00,44.67,44.7,44.67,44.67,97840.0,42.4149,42.4434,42.4149,42.4149,97840.0
2019-09-03 15:30:00,44.69,44.71,44.67,44.7,30312.0,42.4339,42.4529,42.4149,42.4434,30312.0
2019-09-03 15:40:00,44.7,44.75,44.69,44.73,25604.0,42.4434,42.4908,42.4339,42.4718,25604.0
2019-09-03 15:50:00,44.72,44.77,44.71,44.73,155920.0,42.4624,42.5098,42.4529,42.4718,155920.0
2019-09-04 09:30:00,45.08,45.08,45.04,45.06,45748.0,42.8042,42.8042,42.7662,42.7852,45748.0
2019-09-04 09:40:00,45.09,45.1,45.04,45.07,23200.0,42.8137,42.8232,42.7662,42.7947,23200.0
2019-09-04 09:50:00,45.05,45.05,45.02,45.04,5692.0,42.7757,42.7757,42.7472,42.7662,5692.0
2019-09-04 10:00:00,45.02,45.04,44.99,44.99,15584.0,42.7472,42.7662,42.7187,42.7187,15584.0
2019-09-04 10:10:00,44.93,44.98,44.93,44.98,8048.0,42.6618,42.7092,42.6618,42.7092,8048.0
2019-09-04 10:20:00,44.97,44.98,44.96,44.98,4148.0,42.6997,42.7092,42.6902,42.7092,4148.0
2019-09-04 10:30:00,44.98,44.99,44.97,44.99,4532.0,42.7092,42.7187,42.6997,42.7187,4532.0
2019-09-04 10:40:00,44.97,44.98,44.96,44.98,4940.0,42.6997,42.7092,42.6902,42.7092,4940.0
2019-09-04 10:50:00,44.97,45.01,44.97,45.01,22348.0,42.6997,42.7377,42.6997,42.7377,22348.0
2019-09-04 11:00:00,45.01,45.02,44.99,45.0,3672.0,42.7377,42.7472,42.7187,42.7282,3672.0
2019-09-04 11:10:00,45.01,45.02,45.0,45.01,6016.0,42.7377,42.7472,42.7282,42.7377,6016.0
2019-09-04 11:20:00,45.02,45.07,45.01,45.07,8896.0,42.7472,42.7947,42.7377,42.7947,8896.0
2019-09-04 11:30:00,45.09,45.09,45.07,45.08,19548.0,42.8137,42.8137,42.7947,42.8042,19548.0
2019-09-04 11:40:00,45.09,45.12,45.09,45.11,15908.0,42.8137,42.8422,42.8137,42.8327,15908.0
2019-09-04 11:50:00,45.1,45.11,45.1,45.11,12992.0,42.8232,42.8327,42.8232,42.8327,12992.0
2019-09-04 12:00:00,45.1,45.12,45.1,45.11,15972.0,42.8232,42.8422,42.8232,42.8327,15972.0
2019-09-04 12:10:00,45.11,45.12,45.08,45.08,12328.0,42.8327,42.8422,42.8042,42.8042,12328.0
2019-09-04 12:20:00,45.09,45.1,45.08,45.08,30264.0,42.8137,42.8232,42.8042,42.8042,30264.0
2019-09-04 12:30:00,45.09,45.09,45.07,45.08,14604.0,42.8137,42.8137,42.7947,42.8042,14604.0
2019-09-04 12:40:00,45.09,45.13,45.08,45.13,17928.0,42.8137,42.8517,42.8042,42.8517,17928.0
2019-09-04 12:50:00,45.12,45.13,45.11,45.12,30596.0,42.8422,42.8517,42.8327,42.8422,30596.0
2019-09-04 13:00:00,45.12,45.13,45.11,45.12,5420.0,42.8422,42.8517,42.8327,42.8422,5420.0
2019-09-04 13:10:00,45.11,45.11,45.09,45.1,9536.0,42.8327,42.8327,42.8137,42.8232,9536.0
2019-09-04 13:20:00,45.1,45.11,45.1,45.11,13336.0,42.8232,42.8327,42.8232,42.8327,13336.0
2019-09-04 13:30:00,45.11,45.12,45.1,45.11,31556.0,42.8327,42.8422,42.8232,42.8327,31556.0
2019-09-04 13:40:00,45.07,45.08,45.06,45.07,11476.0,42.7947,42.8042,42.7852,42.7947,11476.0
2019-09-04 13:50:00,45.07,45.07,45.05,45.06,45336.0,42.7947,42.7947,42.7757,42.7852,45336.0
2019-09-04 14:00:00,45.06,45.08,45.05,45.06,61472.0,42.7852,42.8042,42.7757,42.7852,61472.0
2019-09-04 14:10:00,45.07,45.08,45.03,45.05,69312.0,42.7947,42.8042,42.7567,42.7757,69312.0
2019-09-04 14:20:00,45.06,45.08,45.05,45.07,106252.0,42.7852,42.8042,42.7757,42.7947,106252.0
2019-09-04 14:30:00,45.07,45.1,45.07,45.09,25524.0,42.7947,42.8232,42.7947,42.8137,25524.0
2019-09-04 14:40:00,45.1,45.11,45.09,45.11,90204.0,42.8232,42.8327,42.8137,42.8327,90204.0
2019-09-04 14:50:00,45.1,45.11,45.09,45.09,16688.0,42.8232,42.8327,42.8137,42.8137,16688.0
2019-09-04 15:00:00,45.1,45.12,45.1,45.11,23356.0,42.8232,42.8422,42.8232,42.8327,23356.0
2019-09-04 15:10:00,45.12,45.15,45.11,45.12,21728.0,42.8422,42.8706,42.8327,42.8422,21728.0
2019-09-04 15:20:00,45.12,45.14,45.11,45.13,20212.0,42.8422,42.8611,42.8327,42.8517,20212.0
2019-09-04 15:30:00,45.14,45.17,45.13,45.16,70276.0,42.8611,42.8896,42.8517,42.8801,70276.0
2019-09-04 15:40:00,45.17,45.18,45.15,45.17,54884.0,42.8896,42.8991,42.8706,42.8896,54884.0
2019-09-04 15:50:00,45.17,45.18,45.16,45.18,110448.0,42.8896,42.8991,42.8801,42.8991,110448.0
2019-09-05 09:30:00,45.58,45.59,45.52,45.58,80184.0,43.2789,43.2884,43.222,43.2789,80184.0
2019-09-05 09:40:00,45.56,45.62,45.55,45.6,30544.0,43.2599,43.3169,43.2505,43.2979,30544.0
2019-09-05 09:50:00,45.63,45.7,45.63,45.7,24564.0,43.3264,43.3929,43.3264,43.3929,24564.0
2019-09-05 10:00:00,45.68,45.75,45.68,45.72,23600.0,43.3739,43.4404,43.3739,43.4119,23600.0
2019-09-05 10:10:00,45.74,45.84,45.73,45.84,27144.0,43.4309,43.5258,43.4214,43.5258,27144.0
2019-09-05 10:20:00,45.82,45.82,45.74,45.74,25036.0,43.5068,43.5068,43.4309,43.4309,25036.0
2019-09-05 10:30:00,45.74,45.8,45.74,45.79,12268.0,43.4309,43.4878,43.4309,43.4783,12268.0
2019-09-05 10:40:00,45.79,45.8,45.74,45.74,9996.0,43.4783,43.4878,43.4309,43.4309,9996.0
2019-09-05 10:50:00,45.76,45.77,45.73,45.73,9208.0,43.4498,43.4593,43.4214,43.4214,9208.0
2019-09-05 11:00:00,45.75,45.77,45.73,45.75,19652.0,43.4404,43.4593,43.4214,43.4404,19652.0
2019-09-05 11:10:00,45.76,45.76,45.71,45.73,21388.0,43.4498,43.4498,43.4024,43.4214,21388.0
2019-09-05 11:20:00,45.71,45.76,45.7,45.75,53176.0,43.4024,43.4498,43.3929,43.4404,53176.0
2019-09-05 11:30:00,45.74,45.79,45.74,45.77,25396.0,43.4309,43.4783,43.4309,43.4593,25396.0
2019-09-05 11:40:00,45.76,45.78,45.72,45.73,14604.0,43.4498,43.4688,43.4119,43.4214,14604.0
2019-09-05 11:50:00,45.74,45.74,45.72,45.72,21704.0,43.4309,43.4309,43.4119,43.4119,21704.0
2019-09-05 12:00:00,45.72,45.74,45.71,45.73,14768.0,43.4119,43.4309,43.4024,43.4214,14768.0
2019-09-05 12:10:00,45.73,45.76,45.73,45.75,52984.0,43.4214,43.4498,43.4214,43.4404,52984.0
2019-09-05 12:20:00,45.71,45.72,45.7,45.71,5596.0,43.4024,43.4119,43.3929,43.4024,5596.0
2019-09-05 12:30:00,45.69,45.73,45.69,45.72,10944.0,43.3834,43.4214,43.3834,43.4119,10944.0
2019-09-05 12:40:00,45.73,45.73,45.71,45.72,3556.0,43.4214,43.4214,43.4024,43.4119,3556.0
2019-09-05 12:50:00,45.73,45.73,45.72,45.72,5296.0,43.4214,43.4214,43.4119,43.4119,5296.0
2019-09-05 13:00:00,45.74,45.74,45.67,45.69,23696.0,43.4309,43.4309,43.3644,43.3834,23696.0
2019-09-05 13:10:00,45.7,45.71,45.7,45.7,14260.0,43.3929,43.4024,43.3929,43.3929,14260.0
2019-09-05 13:20:00,45.72,45.75,45.71,45.74,15316.0,43.4119,43.4404,43.4024,43.4309,15316.0
2019-09-05 13:30:00,45.74,45.74,45.69,45.71,6048.0,43.4309,43.4309,43.3834,43.4024,6048.0
2019-09-05 13:40:00,45.71,45.72,45.7,45.7,7124.0,43.4024,43.4119,43.3929,43.3929,7124.0
2019-09-05 13:50:00,45.71,45.72,45.71,45.72,32576.0,43.4024,43.4119,43.4024,43.4119,32576.0
2019-09-05 14:00:00,45.72,45.72,45.7,45.72,7484.0,43.4119,43.4119,43.3929,43.4119,7484.0
2019-09-05 14:10:00,45.73,45.76,45.72,45.75,64796.0,43.4214,43.4498,43.4119,43.4404,64796.0
2019-09-05 14:20:00,45.73,45.73,45.7,45.72,23968.0,43.4214,43.4214,43.3929,43.4119,23968.0
2019-09-05 14:30:00,45.72,45.73,45.71,45.71,24508.0,43.4119,43.4214,43.4024,43.4024,24508.0
2019-09-05 14:40:00,45.74,45.76,45.74,45.76,3712.0,43.4309,43.4498,43.4309,43.4498,3712.0
2019-09-05 14:50:00,45.75,45.77,45.74,45.76,28784.0,43.4404,43.4593,43.4309,43.4498,28784.0
2019-09-05 15:00:00,45.76,45.81,45.76,45.77,128864.0,43.4498,43.4973,43.4498,43.4593,128864.0
2019-09-05 15:10:00,45.77,45.81,45.77,45.81,41852.0,43.4593,43.4973,43.4593,43.4973,41852.0
2019-09-05 15:20:00,45.8,45.81,45.79,45.81,58108.0,43.4878,43.4973,43.4783,43.4973,58108.0
2019-09-05 15:30:00,45.8,45.82,45.79,45.79,20856.0,43.4878,43.5068,43.4783,43.4783,20856.0
2019-09-05 15:40:00,45.8,45.8,45.76,45.76,17376.0,43.4878,43.4878,43.4498,43.4498,17376.0
2019-09-05 15:50:00,45.75,45.8,45.74,45.75,292820.0,43.4404,43.4878,43.4309,43.4404,292820.0
2019-09-06 09:30:00,45.83,45.83,45.7,45.7,65788.0,43.5163,43.5163,43.3929,43.3929,65788.0
2019-09-06 09:40:00,45.71,45.81,45.7,45.81,4620.0,43.4024,43.4973,43.3929,43.4973,4620.0
2019-09-06 09:50:00,45.8,45.8,45.74,45.75,14024.0,43.4878,43.4878,43.4309,43.4404,14024.0
2019-09-06 10:00:00,45.76,45.77,45.74,45.74,11924.0,43.4498,43.4593,43.4309,43.4309,11924.0
2019-09-06 10:10:00,45.75,45.78,45.75,45.78,4280.0,43.4404,43.4688,43.4404,43.4688,4280.0
2019-09-06 10:20:00,45.75,45.81,45.75,45.8,6472.0,43.4404,43.4973,43.4404,43.4878,6472.0
2019-09-06 10:30:00,45.83,45.83,45.81,45.83,9516.0,43.5163,43.5163,43.4973,43.5163,9516.0
2019-09-06 10:40:00,45.83,45.85,45.82,45.84,8216.0,43.5163,43.5353,43.5068,43.5258,8216.0
2019-09-06 10:50:00,45.85,45.85,45.8,45.83,4360.0,43.5353,43.5353,43.4878,43.5163,4360.0
2019-09-06 11:00:00,45.83,45.84,45.81,45.83,11016.0,43.5163,43.5258,43.4973,43.5163,11016.0
2019-09-06 11:10:00,45.82,45.83,45.79,45.8,10228.0,43.5068,43.5163,43.4783,43.4878,10228.0
2019-09-06 11:20:00,45.82,45.83,45.81,45.82,8840.0,43.5068,43.5163,43.4973,43.5068,8840.0
2019-09-06 11:30:00,45.81,45.83,45.79,45.81,9388.0,43.4973,43.5163,43.4783,43.4973,9388.0
2019-09-06 11:40:00,45.81,45.83,45.8,45.81,43536.0,43.4973,43.5163,43.4878,43.4973,43536.0
2019-09-06 11:50:00,45.81,45.81,45.78,45.79,28048.0,43.4973,43.4973,43.4688,43.4783,28048.0
2019-09-06 12:00:00,45.79,45.8,45.78,45.79,10596.0,43.4783,43.4878,43.4688,43.4783,10596.0
2019-09-06 12:10:00,45.79,45.8,45.78,45.8,5916.0,43.4783,43.4878,43.4688,43.4878,5916.0
2019-09-06 12:20:00,45.81,45.81,45.8,45.81,5944.0,43.4973,43.4973,43.4878,43.4973,5944.0
2019-09-06 12:30:00,45.8,45.81,45.78,45.8,10188.0,43.4878,43.4973,43.4688,43.4878,10188.0
2019-09-06 12:40:00,45.81,45.81,45.73,45.73,15068.0,43.4973,43.4973,43.4214,43.4214,15068.0
2019-09-06 12:50:00,45.72,45.75,45.71,45.75,3564.0,43.4119,43.4404,43.4024,43.4404,3564.0
2019-09-06 13:00:00,45.77,45.81,45.77,45.79,18068.0,43.4593,43.4973,43.4593,43.4783,18068.0
2019-09-06 13:10:00,45.78,45.81,45.78,45.81,5560.0,43.4688,43.4973,43.4688,43.4973,5560.0
2019-09-06 13:20:00,45.82,45.85,45.82,45.85,9912.0,43.5068,43.5353,43.5068,43.5353,9912.0
2019-09-06 13:30:00,45.85,45.87,45.84,45.85,11712.0,43.5353,43.5543,43.5258,43.5353,11712.0
2019-09-06 13:40:00,45.85,45.85,45.84,45.85,30496.0,43.5353,43.5353,43.5258,43.5353,30496.0
2019-09-06 13:50:00,45.85,45.87,45.84,45.86,18692.0,43.5353,43.5543,43.5258,43.5448,18692.0
2019-09-06 14:00:00,45.83,45.85,45.83,45.84,34924.0,43.5163,43.5353,43.5163,43.5258,34924.0
2019-09-06 14:10:00,45.84,45.84,45.83,45.84,15956.0,43.5258,43.5258,43.5163,43.5258,15956.0
2019-09-06 14:20:00,45.84,45.85,45.83,45.84,36032.0,43.5258,43.5353,43.5163,43.5258,36032.0
2019-09-06 14:30:00,45.85,45.85,45.84,45.85,13532.0,43.5353,43.5353,43.5258,43.5353,13532.0
2019-09-06 14:40:00,45.83,45.84,45.82,45.83,6424.0,43.5163,43.5258,43.5068,43.5163,6424.0
2019-09-06 14:50:00,45.84,45.84,45.83,45.84,11764.0,43.5258,43.5258,43.5163,43.5258,11764.0
2019-09-06 15:00:00,45.83,45.84,45.82,45.83,12804.0,43.5163,43.5258,43.5068,43.5163,12804.0
2019-09-06 15:10:00,45.83,45.84,45.83,45.83,14568.0,43.5163,43.5258,43.5163,43.5163,14568.0
2019-09-06 15:20:00,45.82,45.86,45.82,45.85,22616.0,43.5068,43.5448,43.5068,43.5353,22616.0
2019-09-06 15:30:00,45.86,45.87,45.82,45.84,13124.0,43.5448,43.5543,43.5068,43.5258,13124.0
2019-09-06 15:40:00,45.83,45.84,45.77,45.78,13916.0,43.5163,43.5258,43.4593,43.4688,13916.0
2019-09-06 15:50:00,45.78,45.78,45.74,45.77,97252.0,43.4688,43.4688,43.4309,43.4593,97252.0
2019-09-09 09:30:00,45.9,45.9,45.72,45.72,64252.0,43.5828,43.5828,43.4119,43.4119,64252.0
2019-09-09 09:40:00,45.73,45.74,45.69,45.69,20588.0,43.4214,43.4309,43.3834,43.3834,20588.0
2019-09-09 09:50:00,45.68,45.69,45.59,45.6,47308.0,43.3739,43.3834,43.2884,43.2979,47308.0
2019-09-09 10:00:00,45.6,45.63,45.59,45.62,32348.0,43.2979,43.3264,43.2884,43.3169,32348.0
2019-09-09 10:10:00,45.63,45.63,45.59,45.6,8288.0,43.3264,43.3264,43.2884,43.2979,8288.0
2019-09-09 10:20:00,45.59,45.6,45.57,45.6,5040.0,43.2884,43.2979,43.2694,43.2979,5040.0
2019-09-09 10:30:00,45.63,45.63,45.62,45.63,4036.0,43.3264,43.3264,43.3169,43.3264,4036.0
2019-09-09 10:40:00,45.62,45.62,45.6,45.61,21144.0,43.3169,43.3169,43.2979,43.3074,21144.0
2019-09-09 10:50:00,45.62,45.64,45.62,45.63,6420.0,43.3169,43.3359,43.3169,43.3264,6420.0
2019-09-09 11:00:00,45.63,45.64,45.6,45.6,9084.0,43.3264,43.3359,43.2979,43.2979,9084.0
2019-09-09 11:10:00,45.61,45.62,45.57,45.58,21488.0,43.3074,43.3169,43.2694,43.2789,21488.0
2019-09-09 11:20:00,45.59,45.59,45.57,45.59,55216.0,43.2884,43.2884,43.2694,43.2884,55216.0
2019-09-09 11:30:00,45.58,45.6,45.58,45.58,14744.0,43.2789,43.2979,43.2789,43.2789,14744.0
2019-09-09 11:40:00,45.57,45.57,45.54,45.54,19268.0,43.2694,43.2694,43.241,43.241,19268.0
2019-09-09 11:50:00,45.54,45.55,45.53,45.55,66108.0,43.241,43.2505,43.2315,43.2505,66108.0
2019-09-09 12:00:00,45.54,45.54,45.5,45.5,26784.0,43.241,43.241,43.203,43.203,26784.0
2019-09-09 12:10:00,45.5,45.5,45.44,45.44,12040.0,43.203,43.203,43.146,43.146,12040.0
2019-09-09 12:20:00,45.44,45.44,45.4,45.41,20076.0,43.146,43.146,43.108,43.1175,20076.0
2019-09-09 12:30:00,45.38,45.39,45.31,45.34,19156.0,43.089,43.0985,43.0226,43.0511,19156.0
2019-09-09 12:40:00,45.35,45.37,45.34,45.37,53736.0,43.0605,43.0795,43.0511,43.0795,53736.0
2019-09-09 12:50:00,45.36,45.43,45.36,45.43,45532.0,43.07,43.1365,43.07,43.1365,45532.0
2019-09-09 13:00:00,45.42,45.43,45.41,45.43,7356.0,43.127,43.1365,43.1175,43.1365,7356.0
2019-09-09 13:10:00,45.43,45.44,45.41,45.42,5980.0,43.1365,43.146,43.1175,43.127,5980.0
2019-09-09 13:20:00,45.41,45.41,45.36,45.37,14420.0,43.1175,43.1175,43.07,43.0795,14420.0
2019-09-09 13:30:00,45.37,45.37,45.34,45.35,42140.0,43.0795,43.0795,43.0511,43.0605,42140.0
2019-09-09 13:40:00,45.37,45.4,45.35,45.4,41236.0,43.0795,43.108,43.0605,43.108,41236.0
2019-09-09 13:50:00,45.39,45.41,45.39,45.39,9928.0,43.0985,43.1175,43.0985,43.0985,9928.0
2019-09-09 14:00:00,45.38,45.4,45.37,45.37,10392.0,43.089,43.108,43.0795,43.0795,10392.0
2019-09-09 14:10:00,45.36,45.36,45.33,45.34,6888.0,43.07,43.07,43.0416,43.0511,6888.0
2019-09-09 14:20:00,45.31,45.32,45.29,45.29,19604.0,43.0226,43.0321,43.0036,43.0036,19604.0
2019-09-09 14:30:00,45.29,45.34,45.29,45.31,13448.0,43.0036,43.0511,43.0036,43.0226,13448.0
2019-09-09 14:40:00,45.33,45.34,45.32,45.34,12300.0,43.0416,43.0511,43.0321,43.0511,12300.0
2019-09-09 14:50:00,45.34,45.34,45.3,45.32,22344.0,43.0511,43.0511,43.0131,43.0321,22344.0
2019-09-09 15:00:00,45.31,45.37,45.31,45.33,76268.0,43.0226,43.0795,43.0226,43.0416,76268.0
2019-09-09 15:10:00,45.34,45.41,45.34,45.41,60232.0,43.0511,43.1175,43.0511,43.1175,60232.0
2019-09-09 15:20:00,45.4,45.41,45.37,45.37,57948.0,43.108,43.1175,43.0795,43.0795,57948.0
2019-09-09 15:30:00,45.38,45.4,45.37,45.4,199608.0,43.089,43.108,43.0795,43.108,199608.0
2019-09-09 15:40:00,45.4,45.44,45.4,45.43,18448.0,43.108,43.146,43.108,43.1365,18448.0
2019-09-09 15:50:00,45.42,45.46,45.42,45.45,88932.0,43.127,43.165,43.127,43.1555,88932.0
2019-09-10 09:30:00,45.25,45.25,44.99,45.03,86188.0,42.9656,42.9656,42.7187,42.7567,86188.0
2019-09-10 09:40:00,45.02,45.02,44.94,44.98,125436.0,42.7472,42.7472,42.6712,42.7092,125436.0
2019-09-10 09:50:00,44.97,44.98,44.85,44.89,33940.0,42.6997,42.7092,42.5858,42.6238,33940.0
2019-09-10 10:00:00,44.88,44.92,44.85,44.87,16184.0,42.6143,42.6523,42.5858,42.6048,16184.0
2019-09-10 10:10:00,44.88,44.94,44.85,44.93,10556.0,42.6143,42.6712,42.5858,42.6618,10556.0
2019-09-10 10:20:00,44.96,45.02,44.96,45.0,6096.0,42.6902,42.7472,42.6902,42.7282,6096.0
2019-09-10 10:30:00,45.02,45.02,44.99,45.0,36376.0,42.7472,42.7472,42.7187,42.7282,36376.0
2019-09-10 10:40:00,44.98,45.02,44.98,44.99,13596.0,42.7092,42.7472,42.7092,42.7187,13596.0
2019-09-10 10:50:00,45.02,45.02,44.94,44.96,22740.0,42.7472,42.7472,42.6712,42.6902,22740.0
2019-09-10 11:00:00,44.97,44.99,44.97,44.98,2540.0,42.6997,42.7187,42.6997,42.7092,2540.0
2019-09-10 11:10:00,45.0,45.0,44.95,44.96,12588.0,42.7282,42.7282,42.6807,42.6902,12588.0
2019-09-10 11:20:00,44.94,44.95,44.9,44.92,14964.0,42.6712,42.6807,42.6333,42.6523,14964.0
2019-09-10 11:30:00,44.93,44.94,44.92,44.92,14776.0,42.6618,42.6712,42.6523,42.6523,14776.0
2019-09-10 11:40:00,44.91,45.04,44.9,45.04,19744.0,42.6428,42.7662,42.6333,42.7662,19744.0
2019-09-10 11:50:00,45.04,45.09,45.02,45.02,24412.0,42.7662,42.8137,42.7472,42.7472,24412.0
2019-09-10 12:00:00,45.03,45.04,44.98,45.04,21744.0,42.7567,42.7662,42.7092,42.7662,21744.0
2019-09-10 12:10:00,45.04,45.1,45.04,45.1,8208.0,42.7662,42.8232,42.7662,42.8232,8208.0
2019-09-10 12:20:00,45.12,45.16,45.12,45.15,6400.0,42.8422,42.8801,42.8422,42.8706,6400.0
2019-09-10 12:30:00,45.14,45.15,45.13,45.13,15852.0,42.8611,42.8706,42.8517,42.8517,15852.0
2019-09-10 12:40:00,45.14,45.2,45.13,45.2,9036.0,42.8611,42.9181,42.8517,42.9181,9036.0
2019-09-10 12:50:00,45.19,45.21,45.18,45.18,3388.0,42.9086,42.9276,42.8991,42.8991,3388.0
2019-09-10 13:00:00,45.18,45.18,45.13,45.13,11776.0,42.8991,42.8991,42.8517,42.8517,11776.0
2019-09-10 13:10:00,45.14,45.15,45.07,45.08,32784.0,42.8611,42.8706,42.7947,42.8042,32784.0
2019-09-10 13:20:00,45.07,45.09,45.07,45.07,14412.0,42.7947,42.8137,42.7947,42.7947,14412.0
2019-09-10 13:30:00,45.1,45.1,45.08,45.09,42340.0,42.8232,42.8232,42.8042,42.8137,42340.0
2019-09-10 13:40:00,45.09,45.1,45.07,45.1,7920.0,42.8137,42.8232,42.7947,42.8232,7920.0
2019-09-10 13:50:00,45.11,45.13,45.08,45.09,15092.0,42.8327,42.8517,42.8042,42.8137,15092.0
2019-09-10 14:00:00,45.07,45.08,45.02,45.04,25232.0,42.7947,42.8042,42.7472,42.7662,25232.0
2019-09-10 14:10:00,45.02,45.02,44.98,45.0,10468.0,42.7472,42.7472,42.7092,42.7282,10468.0
2019-09-10 14:20:00,44.99,45.02,44.99,44.99,16128.0,42.7187,42.7472,42.7187,42.7187,16128.0
2019-09-10 14:30:00,44.98,45.02,44.98,44.98,33676.0,42.7092,42.7472,42.7092,42.7092,33676.0
2019-09-10 14:40:00,44.98,44.98,44.96,44.97,28072.0,42.7092,42.7092,42.6902,42.6997,28072.0
2019-09-10 14:50:00,44.96,44.99,44.94,44.98,47148.0,42.6902,42.7187,42.6712,42.7092,47148.0
2019-09-10 15:00:00,44.99,45.01,44.98,44.98,7596.0,42.7187,42.7377,42.7092,42.7092,7596.0
2019-09-10 15:10:00,44.96,44.99,44.96,44.99,12016.0,42.6902,42.7187,42.6902,42.7187,12016.0
2019-09-10 15:20:00,44.97,44.98,44.95,44.98,16020.0,42.6997,42.7092,42.6807,42.7092,16020.0
2019-09-10 15:30:00,44.98,45.02,44.97,45.0,32780.0,42.7092,42.7472,42.6997,42.7282,32780.0
2019-09-10 15:40:00,45.01,45.07,45.0,45.04,44308.0,42.7377,42.7947,42.7282,42.7662,44308.0
2019-09-10 15:50:00,45.05,45.21,45.05,45.21,173408.0,42.7757,42.9276,42.7757,42.9276,173408.0
2019-09-11 09:30:00,45.25,45.29,45.15,45.27,104960.0,42.9656,43.0036,42.8706,42.9846,104960.0
2019-09-11 09:40:00,45.28,45.3,45.24,45.29,39644.0,42.9941,43.0131,42.9561,43.0036,39644.0
2019-09-11 09:50:00,45.27,45.27,45.21,45.23,25144.0,42.9846,42.9846,42.9276,42.9466,25144.0
2019-09-11 10:00:00,45.24,45.27,45.23,45.27,11604.0,42.9561,42.9846,42.9466,42.9846,11604.0
2019-09-11 10:10:00,45.27,45.32,45.27,45.31,9696.0,42.9846,43.0321,42.9846,43.0226,9696.0
2019-09-11 10:20:00,45.33,45.33,45.3,45.31,39248.0,43.0416,43.0416,43.0131,43.0226,39248.0
2019-09-11 10:30:00,45.32,45.34,45.31,45.33,72024.0,43.0321,43.0511,43.0226,43.0416,72024.0
2019-09-11 10:40:00,45.32,45.33,45.27,45.29,6072.0,43.0321,43.0416,42.9846,43.0036,6072.0
2019-09-11 10:50:00,45.29,45.3,45.28,45.3,12596.0,43.0036,43.0131,42.9941,43.0131,12596.0
2019-09-11 11:00:00,45.3,45.3,45.28,45.29,35648.0,43.0131,43.0131,42.9941,43.0036,35648.0
2019-09-11 11:10:00,45.29,45.31,45.29,45.3,10856.0,43.0036,43.0226,43.0036,43.0131,10856.0
2019-09-11 11:20:00,45.31,45.33,45.31,45.32,14612.0,43.0226,43.0416,43.0226,43.0321,14612.0
2019-09-11 11:30:00,45.35,45.37,45.35,45.35,9488.0,43.0605,43.0795,43.0605,43.0605,9488.0
2019-09-11 11:40:00,45.37,45.37,45.35,45.36,19496.0,43.0795,43.0795,43.0605,43.07,19496.0
2019-09-11 11:50:00,45.36,45.4,45.36,45.39,16456.0,43.07,43.108,43.07,43.0985,16456.0
2019-09-11 12:00:00,45.4,45.43,45.4,45.42,20004.0,43.108,43.1365,43.108,43.127,20004.0
2019-09-11 12:10:00,45.41,45.43,45.41,45.42,23212.0,43.1175,43.1365,43.1175,43.127,23212.0
2019-09-11 12:20:00,45.42,45.42,45.41,45.41,3768.0,43.127,43.127,43.1175,43.1175,3768.0
2019-09-11 12:30:00,45.43,45.43,45.41,45.41,11676.0,43.1365,43.1365,43.1175,43.1175,11676.0
2019-09-11 12:40:00,45.41,45.43,45.41,45.42,14696.0,43.1175,43.1365,43.1175,43.127,14696.0
2019-09-11 12:50:00,45.43,45.46,45.42,45.44,28548.0,43.1365,43.165,43.127,43.146,28548.0
2019-09-11 13:00:00,45.44,45.44,45.42,45.43,6812.0,43.146,43.146,43.127,43.1365,6812.0
2019-09-11 13:10:00,45.44,45.45,45.44,45.45,6828.0,43.146,43.1555,43.146,43.1555,6828.0
2019-09-11 13:20:00,45.45,45.45,45.43,45.43,14072.0,43.1555,43.1555,43.1365,43.1365,14072.0
2019-09-11 13:30:00,45.43,45.44,45.43,45.43,8524.0,43.1365,43.146,43.1365,43.1365,8524.0
2019-09-11 13:40:00,45.43,45.43,45.38,45.41,21028.0,43.1365,43.1365,43.089,43.1175,21028.0
2019-09-11 13:50:00,45.4,45.41,45.38,45.39,4244.0,43.108,43.1175,43.089,43.0985,4244.0
2019-09-11 14:00:00,45.39,45.39,45.37,45.37,3608.0,43.0985,43.0985,43.0795,43.0795,3608.0
2019-09-11 14:10:00,45.39,45.39,45.37,45.37,34576.0,43.0985,43.0985,43.0795,43.0795,34576.0
2019-09-11 14:20:00,45.37,45.38,45.36,45.37,18668.0,43.0795,43.089,43.07,43.0795,18668.0
2019-09-11 14:30:00,45.37,45.37,45.34,45.36,21524.0,43.0795,43.0795,43.0511,43.07,21524.0
2019-09-11 14:40:00,45.36,45.37,45.35,45.35,16856.0,43.07,43.0795,43.0605,43.0605,16856.0
2019-09-11 14:50:00,45.34,45.36,45.34,45.36,53352.0,43.0511,43.07,43.0511,43.07,53352.0
2019-09-11 15:00:00,45.37,45.38,45.37,45.38,8880.0,43.0795,43.089,43.0795,43.089,8880.0
2019-09-11 15:10:00,45.38,45.39,45.38,45.38,7392.0,43.089,43.0985,43.089,43.089,7392.0
2019-09-11 15:20:00,45.39,45.4,45.38,45.38,31220.0,43.0985,43.108,43.089,43.089,31220.0
2019-09-11 15:30:00,45.4,45.43,45.39,45.42,128516.0,43.108,43.1365,43.0985,43.127,128516.0
2019-09-11 15:40:00,45.42,45.43,45.37,45.39,36352.0,43.127,43.1365,43.0795,43.0985,36352.0
2019-09-11 15:50:00,45.4,45.47,45.4,45.46,124924.0,43.108,43.1745,43.108,43.165,124924.0
2019-09-12 09:30:00,45.69,45.83,45.69,45.77,98356.0,43.3834,43.5163,43.3834,43.4593,98356.0
2019-09-12 09:40:00,45.78,45.79,45.65,45.66,80244.0,43.4688,43.4783,43.3454,43.3549,80244.0
2019-09-12 09:50:00,45.66,45.69,45.63,45.69,30524.0,43.3549,43.3834,43.3264,43.3834,30524.0
2019-09-12 10:00:00,45.71,45.73,45.68,45.73,32244.0,43.4024,43.4214,43.3739,43.4214,32244.0
2019-09-12 10:10:00,45.69,45.9,45.69,45.82,289372.0,43.3834,43.5828,43.3834,43.5068,289372.0
2019-09-12 10:20:00,45.87,45.89,45.83,45.87,21100.0,43.5543,43.5733,43.5163,43.5543,21100.0
2019-09-12 10:30:00,45.86,45.88,45.81,45.84,39776.0,43.5448,43.5638,43.4973,43.5258,39776.0
2019-09-12 10:40:00,45.85,45.86,45.82,45.86,63984.0,43.5353,43.5448,43.5068,43.5448,63984.0
2019-09-12 10:50:00,45.86,45.86,45.66,45.72,151560.0,43.5448,43.5448,43.3549,43.4119,151560.0
2019-09-12 11:00:00,45.72,45.72,45.68,45.72,9388.0,43.4119,43.4119,43.3739,43.4119,9388.0
2019-09-12 11:10:00,45.72,45.77,45.72,45.76,15608.0,43.4119,43.4593,43.4119,43.4498,15608.0
2019-09-12 11:20:00,45.75,45.78,45.75,45.78,20416.0,43.4404,43.4688,43.4404,43.4688,20416.0
2019-09-12 11:30:00,45.77,45.78,45.76,45.77,4684.0,43.4593,43.4688,43.4498,43.4593,4684.0
2019-09-12 11:40:00,45.75,45.78,45.75,45.78,10200.0,43.4404,43.4688,43.4404,43.4688,10200.0
2019-09-12 11:50:00,45.78,45.8,45.77,45.8,12292.0,43.4688,43.4878,43.4593,43.4878,12292.0
2019-09-12 12:00:00,45.79,45.79,45.74,45.74,8824.0,43.4783,43.4783,43.4309,43.4309,8824.0
2019-09-12 12:10:00,45.75,45.77,45.73,45.73,7120.0,43.4404,43.4593,43.4214,43.4214,7120.0
2019-09-12 12:20:00,45.75,45.76,45.74,45.74,61684.0,43.4404,43.4498,43.4309,43.4309,61684.0
2019-09-12 12:30:00,45.8,45.8,45.77,45.77,32432.0,43.4878,43.4878,43.4593,43.4593,32432.0
2019-09-12 12:40:00,45.77,45.82,45.77,45.81,36388.0,43.4593,43.5068,43.4593,43.4973,36388.0
2019-09-12 12:50:00,45.81,45.83,45.81,45.83,51384.0,43.4973,43.5163,43.4973,43.5163,51384.0
2019-09-12 13:00:00,45.85,45.89,45.84,45.85,60432.0,43.5353,43.5733,43.5258,43.5353,60432.0
2019-09-12 13:10:00,45.85,45.85,45.83,45.84,36692.0,43.5353,43.5353,43.5163,43.5258,36692.0
2019-09-12 13:20:00,45.83,45.84,45.82,45.83,17756.0,43.5163,43.5258,43.5068,43.5163,17756.0
2019-09-12 13:30:00,45.85,45.85,45.84,45.84,12392.0,43.5353,43.5353,43.5258,43.5258,12392.0
2019-09-12 13:40:00,45.84,45.87,45.83,45.85,38696.0,43.5258,43.5543,43.5163,43.5353,38696.0
2019-09-12 13:50:00,45.87,45.88,45.85,45.86,17348.0,43.5543,43.5638,43.5353,43.5448,17348.0
2019-09-12 14:00:00,45.86,45.86,45.82,45.82,25176.0,43.5448,43.5448,43.5068,43.5068,25176.0
2019-09-12 14:10:00,45.82,45.84,45.81,45.83,29912.0,43.5068,43.5258,43.4973,43.5163,29912.0
2019-09-12 14:20:00,45.83,45.84,45.81,45.83,24572.0,43.5163,43.5258,43.4973,43.5163,24572.0
2019-09-12 14:30:00,45.83,45.87,45.83,45.86,35540.0,43.5163,43.5543,43.5163,43.5448,35540.0
2019-09-12 14:40:00,45.88,45.88,45.85,45.87,24456.0,43.5638,43.5638,43.5353,43.5543,24456.0
2019-09-12 14:50:00,45.87,45.87,45.84,45.85,4260.0,43.5543,43.5543,43.5258,43.5353,4260.0
2019-09-12 15:00:00,45.86,45.86,45.83,45.84,26452.0,43.5448,43.5448,43.5163,43.5258,26452.0
2019-09-12 15:10:00,45.82,45.84,45.82,45.83,17052.0,43.5068,43.5258,43.5068,43.5163,17052.0
2019-09-12 15:20:00,45.83,45.85,45.83,45.83,17608.0,43.5163,43.5353,43.5163,43.5163,17608.0
2019-09-12 15:30:00,45.82,45.84,45.82,45.82,35472.0,43.5068,43.5258,43.5068,43.5068,35472.0
2019-09-12 15:40:00,45.8,45.81,45.77,45.77,26700.0,43.4878,43.4973,43.4593,43.4593,26700.0
2019-09-12 15:50:00,45.76,45.77,45.7,45.73,77716.0,43.4498,43.4593,43.3929,43.4214,77716.0
2019-09-13 09:30:00,45.76,45.76,45.65,45.66,88252.0,43.4498,43.4498,43.3454,43.3549,88252.0
2019-09-13 09:40:00,45.69,45.75,45.69,45.74,36164.0,43.3834,43.4404,43.3834,43.4309,36164.0
2019-09-13 09:50:00,45.76,45.77,45.7,45.74,34284.0,43.4498,43.4593,43.3929,43.4309,34284.0
2019-09-13 10:00:00,45.73,45.73,45.7,45.7,5136.0,43.4214,43.4214,43.3929,43.3929,5136.0
2019-09-13 10:10:00,45.68,45.72,45.68,45.72,11348.0,43.3739,43.4119,43.3739,43.4119,11348.0
2019-09-13 10:20:00,45.73,45.78,45.73,45.77,7812.0,43.4214,43.4688,43.4214,43.4593,7812.0
2019-09-13 10:30:00,45.76,45.76,45.73,45.76,4236.0,43.4498,43.4498,43.4214,43.4498,4236.0
2019-09-13 10:40:00,45.73,45.77,45.73,45.77,3276.0,43.4214,43.4593,43.4214,43.4593,3276.0
2019-09-13 10:50:00,45.77,45.79,45.76,45.76,15456.0,43.4593,43.4783,43.4498,43.4498,15456.0
2019-09-13 11:00:00,45.77,45.82,45.76,45.81,19324.0,43.4593,43.5068,43.4498,43.4973,19324.0
2019-09-13 11:10:00,45.81,45.81,45.79,45.8,3920.0,43.4973,43.4973,43.4783,43.4878,3920.0
2019-09-13 11:20:00,45.78,45.78,45.71,45.72,20768.0,43.4688,43.4688,43.4024,43.4119,20768.0
2019-09-13 11:30:00,45.73,45.73,45.7,45.71,15600.0,43.4214,43.4214,43.3929,43.4024,15600.0
2019-09-13 11:40:00,45.7,45.72,45.7,45.71,36360.0,43.3929,43.4119,43.3929,43.4024,36360.0
2019-09-13 11:50:00,45.74,45.74,45.71,45.72,17376.0,43.4309,43.4309,43.4024,43.4119,17376.0
2019-09-13 12:00:00,45.7,45.74,45.69,45.74,6480.0,43.3929,43.4309,43.3834,43.4309,6480.0
2019-09-13 12:10:00,45.73,45.74,45.72,45.73,5044.0,43.4214,43.4309,43.4119,43.4214,5044.0
2019-09-13 12:20:00,45.7,45.71,45.67,45.67,7824.0,43.3929,43.4024,43.3644,43.3644,7824.0
2019-09-13 12:30:00,45.67,45.71,45.67,45.7,3208.0,43.3644,43.4024,43.3644,43.3929,3208.0
2019-09-13 12:40:00,45.7,45.7,45.67,45.67,6492.0,43.3929,43.3929,43.3644,43.3644,6492.0
2019-09-13 12:50:00,45.66,45.69,45.66,45.66,9108.0,43.3549,43.3834,43.3549,43.3549,9108.0
2019-09-13 13:00:00,45.66,45.66,45.65,45.66,1460.0,43.3549,43.3549,43.3454,43.3549,1460.0
2019-09-13 13:10:00,45.68,45.7,45.68,45.7,2324.0,43.3739,43.3929,43.3739,43.3929,2324.0
2019-09-13 13:20:00,45.68,45.69,45.67,45.68,6364.0,43.3739,43.3834,43.3644,43.3739,6364.0
2019-09-13 13:30:00,45.68,45.68,45.67,45.67,1456.0,43.3739,43.3739,43.3644,43.3644,1456.0
2019-09-13 13:40:00,45.67,45.67,45.62,45.66,14504.0,43.3644,43.3644,43.3169,43.3549,14504.0
2019-09-13 13:50:00,45.67,45.67,45.63,45.63,14864.0,43.3644,43.3644,43.3264,43.3264,14864.0
2019-09-13 14:00:00,45.66,45.66,45.64,45.66,23176.0,43.3549,43.3549,43.3359,43.3549,23176.0
2019-09-13 14:10:00,45.65,45.65,45.61,45.61,15972.0,43.3454,43.3454,43.3074,43.3074,15972.0
2019-09-13 14:20:00,45.61,45.63,45.61,45.62,11196.0,43.3074,43.3264,43.3074,43.3169,11196.0
2019-09-13 14:30:00,45.63,45.65,45.62,45.65,10784.0,43.3264,43.3454,43.3169,43.3454,10784.0
2019-09-13 14:40:00,45.65,45.66,45.62,45.62,46660.0,43.3454,43.3549,43.3169,43.3169,46660.0
2019-09-13 14:50:00,45.63,45.66,45.63,45.65,10712.0,43.3264,43.3549,43.3264,43.3454,10712.0
2019-09-13 15:00:00,45.64,45.64,45.59,45.59,14764.0,43.3359,43.3359,43.2884,43.2884,14764.0
2019-09-13 15:10:00,45.59,45.59,45.56,45.58,15692.0,43.2884,43.2884,43.2599,43.2789,15692.0
2019-09-13 15:20:00,45.57,45.6,45.56,45.6,13328.0,43.2694,43.2979,43.2599,43.2979,13328.0
2019-09-13 15:30:00,45.6,45.63,45.6,45.62,37364.0,43.2979,43.3264,43.2979,43.3169,37364.0
2019-09-13 15:40:00,45.61,45.65,45.61,45.63,14716.0,43.3074,43.3454,43.3074,43.3264,14716.0
2019-09-13 15:50:00,45.67,45.68,45.62,45.62,249584.0,43.3644,43.3739,43.3169,43.3169,249584.0
2019-09-16 09:30:00,45.43,45.49,45.39,45.49,29024.0,43.1365,43.1935,43.0985,43.1935,29024.0
2019-09-16 09:40:00,45.48,45.52,45.45,45.47,39800.0,43.184,43.222,43.1555,43.1745,39800.0
2019-09-16 09:50:00,45.49,45.53,45.48,45.53,13840.0,43.1935,43.2315,43.184,43.2315,13840.0
2019-09-16 10:00:00,45.52,45.54,45.5,45.52,30512.0,43.222,43.241,43.203,43.222,30512.0
2019-09-16 10:10:00,45.53,45.54,45.49,45.51,25032.0,43.2315,43.241,43.1935,43.2125,25032.0
2019-09-16 10:20:00,45.5,45.51,45.45,45.47,16304.0,43.203,43.2125,43.1555,43.1745,16304.0
2019-09-16 10:30:00,45.45,45.48,45.43,45.46,9352.0,43.1555,43.184,43.1365,43.165,9352.0
2019-09-16 10:40:00,45.45,45.49,45.44,45.48,29028.0,43.1555,43.1935,43.146,43.184,29028.0
2019-09-16 10:50:00,45.46,45.47,45.43,45.43,31128.0,43.165,43.1745,43.1365,43.1365,31128.0
2019-09-16 11:00:00,45.45,45.52,45.42,45.52,10824.0,43.1555,43.222,43.127,43.222,10824.0
2019-09-16 11:10:00,45.52,45.52,45.49,45.49,11388.0,43.222,43.222,43.1935,43.1935,11388.0
2019-09-16 11:20:00,45.49,45.51,45.48,45.51,6072.0,43.1935,43.2125,43.184,43.2125,6072.0
2019-09-16 11:30:00,45.5,45.5,45.44,45.46,9060.0,43.203,43.203,43.146,43.165,9060.0
2019-09-16 11:40:00,45.45,45.46,45.41,45.43,69484.0,43.1555,43.165,43.1175,43.1365,69484.0
2019-09-16 11:50:00,45.4,45.43,45.37,45.38,47736.0,43.108,43.1365,43.0795,43.089,47736.0
2019-09-16 12:00:00,45.38,45.42,45.38,45.42,6204.0,43.089,43.127,43.089,43.127,6204.0
2019-09-16 12:10:00,45.44,45.44,45.42,45.42,2268.0,43.146,43.146,43.127,43.127,2268.0
2019-09-16 12:20:00,45.42,45.44,45.41,45.44,30996.0,43.127,43.146,43.1175,43.146,30996.0
2019-09-16 12:30:00,45.45,45.45,45.42,45.44,23536.0,43.1555,43.1555,43.127,43.146,23536.0
2019-09-16 12:40:00,45.43,45.43,45.4,45.43,19748.0,43.1365,43.1365,43.108,43.1365,19748.0
2019-09-16 12:50:00,45.44,45.46,45.43,45.44,64464.0,43.146,43.165,43.1365,43.146,64464.0
2019-09-16 13:00:00,45.42,45.45,45.42,45.45,12144.0,43.127,43.1555,43.127,43.1555,12144.0
2019-09-16 13:10:00,45.45,45.47,45.45,45.47,7380.0,43.1555,43.1745,43.1555,43.1745,7380.0
2019-09-16 13:20:00,45.46,45.47,45.45,45.46,26520.0,43.165,43.1745,43.1555,43.165,26520.0
2019-09-16 13:30:00,45.45,45.46,45.44,45.45,15976.0,43.1555,43.165,43.146,43.1555,15976.0
2019-09-16 13:40:00,45.45,45.46,45.43,45.44,22240.0,43.1555,43.165,43.1365,43.146,22240.0
2019-09-16 13:50:00,45.44,45.46,45.44,45.46,2848.0,43.146,43.165,43.146,43.165,2848.0
2019-09-16 14:00:00,45.48,45.49,45.45,45.45,18328.0,43.184,43.1935,43.1555,43.1555,18328.0
2019-09-16 14:10:00,45.44,45.46,45.44,45.45,30164.0,43.146,43.165,43.146,43.1555,30164.0
2019-09-16 14:20:00,45.46,45.47,45.45,45.47,47184.0,43.165,43.1745,43.1555,43.1745,47184.0
2019-09-16 14:30:00,45.46,45.48,45.45,45.45,6324.0,43.165,43.184,43.1555,43.1555,6324.0
2019-09-16 14:40:00,45.45,45.47,45.45,45.46,32088.0,43.1555,43.1745,43.1555,43.165,32088.0
2019-09-16 14:50:00,45.47,45.47,45.45,45.47,9032.0,43.1745,43.1745,43.1555,43.1745,9032.0
2019-09-16 15:00:00,45.46,45.48,45.44,45.45,18932.0,43.165,43.184,43.146,43.1555,18932.0
2019-09-16 15:10:00,45.44,45.49,45.44,45.47,14900.0,43.146,43.1935,43.146,43.1745,14900.0
2019-09-16 15:20:00,45.46,45.47,45.43,45.44,60464.0,43.165,43.1745,43.1365,43.146,60464.0
2019-09-16 15:30:00,45.43,45.46,45.43,45.44,22408.0,43.1365,43.165,43.1365,43.146,22408.0
2019-09-16 15:40:00,45.43,45.45,45.43,45.43,27272.0,43.1365,43.1555,43.1365,43.1365,27272.0
2019-09-16 15:50:00,45.43,45.47,45.42,45.45,79340.0,43.1365,43.1745,43.127,43.1555,79340.0
2019-09-17 09:30:00,45.47,45.57,45.47,45.53,77204.0,43.1745,43.2694,43.1745,43.2315,77204.0
2019-09-17 09:40:00,45.56,45.57,45.52,45.55,42224.0,43.2599,43.2694,43.222,43.2505,42224.0
2019-09-17 09:50:00,45.55,45.58,45.54,45.57,30424.0,43.2505,43.2789,43.241,43.2694,30424.0
2019-09-17 10:00:00,45.57,45.57,45.55,45.55,5372.0,43.2694,43.2694,43.2505,43.2505,5372.0
2019-09-17 10:10:00,45.55,45.58,45.54,45.56,11840.0,43.2505,43.2789,43.241,43.2599,11840.0
2019-09-17 10:20:00,45.55,45.59,45.55,45.58,21416.0,43.2505,43.2884,43.2505,43.2789,21416.0
2019-09-17 10:30:00,45.58,45.59,45.55,45.57,13464.0,43.2789,43.2884,43.2505,43.2694,13464.0
2019-09-17 10:40:00,45.56,45.57,45.53,45.55,8672.0,43.2599,43.2694,43.2315,43.2505,8672.0
2019-09-17 10:50:00,45.54,45.56,45.54,45.55,16744.0,43.241,43.2599,43.241,43.2505,16744.0
2019-09-17 11:00:00,45.56,45.59,45.56,45.57,7948.0,43.2599,43.2884,43.2599,43.2694,7948.0
2019-09-17 11:10:00,45.56,45.59,45.55,45.57,12432.0,43.2599,43.2884,43.2505,43.2694,12432.0
2019-09-17 11:20:00,45.56,45.62,45.56,45.56,60596.0,43.2599,43.3169,43.2599,43.2599,60596.0
2019-09-17 11:30:00,45.57,45.58,45.55,45.58,7464.0,43.2694,43.2789,43.2505,43.2789,7464.0
2019-09-17 11:40:00,45.58,45.58,45.57,45.57,5820.0,43.2789,43.2789,43.2694,43.2694,5820.0
2019-09-17 11:50:00,45.57,45.57,45.55,45.55,2572.0,43.2694,43.2694,43.2505,43.2505,2572.0
2019-09-17 12:00:00,45.56,45.57,45.52,45.52,10520.0,43.2599,43.2694,43.222,43.222,10520.0
2019-09-17 12:10:00,45.53,45.53,45.52,45.53,3332.0,43.2315,43.2315,43.222,43.2315,3332.0
2019-09-17 12:20:00,45.52,45.53,45.51,45.53,8520.0,43.222,43.2315,43.2125,43.2315,8520.0
2019-09-17 12:30:00,45.51,45.52,45.5,45.51,8720.0,43.2125,43.222,43.203,43.2125,8720.0
2019-09-17 12:40:00,45.51,45.52,45.51,45.52,15880.0,43.2125,43.222,43.2125,43.222,15880.0
2019-09-17 12:50:00,45.52,45.52,45.48,45.49,11540.0,43.222,43.222,43.184,43.1935,11540.0
2019-09-17 13:00:00,45.49,45.5,45.48,45.49,5264.0,43.1935,43.203,43.184,43.1935,5264.0
2019-09-17 13:10:00,45.49,45.52,45.49,45.52,13764.0,43.1935,43.222,43.1935,43.222,13764.0
2019-09-17 13:20:00,45.52,45.52,45.49,45.49,16484.0,43.222,43.222,43.1935,43.1935,16484.0
2019-09-17 13:30:00,45.49,45.51,45.49,45.5,18196.0,43.1935,43.2125,43.1935,43.203,18196.0
2019-09-17 13:40:00,45.49,45.54,45.49,45.53,4228.0,43.1935,43.241,43.1935,43.2315,4228.0
2019-09-17 13:50:00,45.53,45.57,45.52,45.53,52964.0,43.2315,43.2694,43.222,43.2315,52964.0
2019-09-17 14:00:00,45.55,45.57,45.5,45.52,84464.0,43.2505,43.2694,43.203,43.222,84464.0
2019-09-17 14:10:00,45.53,45.53,45.51,45.52,77212.0,43.2315,43.2315,43.2125,43.222,77212.0
2019-09-17 14:20:00,45.53,45.53,45.51,45.52,42428.0,43.2315,43.2315,43.2125,43.222,42428.0
2019-09-17 14:30:00,45.52,45.53,45.52,45.52,43696.0,43.222,43.2315,43.222,43.222,43696.0
2019-09-17 14:40:00,45.52,45.54,45.52,45.53,47796.0,43.222,43.241,43.222,43.2315,47796.0
2019-09-17 14:50:00,45.54,45.54,45.53,45.53,39048.0,43.241,43.241,43.2315,43.2315,39048.0
2019-09-17 15:00:00,45.54,45.54,45.52,45.54,41220.0,43.241,43.241,43.222,43.241,41220.0
2019-09-17 15:10:00,45.55,45.55,45.52,45.52,12384.0,43.2505,43.2505,43.222,43.222,12384.0
2019-09-17 15:20:00,45.52,45.57,45.52,45.56,15204.0,43.222,43.2694,43.222,43.2599,15204.0
2019-09-17 15:30:00,45.56,45.63,45.56,45.63,14044.0,43.2599,43.3264,43.2599,43.3264,14044.0
2019-09-17 15:40:00,45.63,45.66,45.63,45.66,34628.0,43.3264,43.3549,43.3264,43.3549,34628.0
2019-09-17 15:50:00,45.65,45.67,45.64,45.66,25708.0,43.3454,43.3644,43.3359,43.3549,25708.0
2019-09-18 09:30:00,45.58,45.61,45.5,45.54,36732.0,43.2789,43.3074,43.203,43.241,36732.0
2019-09-18 09:40:00,45.53,45.54,45.48,45.5,16804.0,43.2315,43.241,43.184,43.203,16804.0
2019-09-18 09:50:00,45.5,45.52,45.49,45.52,9176.0,43.203,43.222,43.1935,43.222,9176.0
2019-09-18 10:00:00,45.52,45.55,45.52,45.54,4144.0,43.222,43.2505,43.222,43.241,4144.0
2019-09-18 10:10:00,45.55,45.56,45.52,45.56,15100.0,43.2505,43.2599,43.222,43.2599,15100.0
2019-09-18 10:20:00,45.56,45.58,45.55,45.58,14360.0,43.2599,43.2789,43.2505,43.2789,14360.0
2019-09-18 10:30:00,45.57,45.57,45.55,45.57,10112.0,43.2694,43.2694,43.2505,43.2694,10112.0
2019-09-18 10:40:00,45.56,45.56,45.54,45.54,2928.0,43.2599,43.2599,43.241,43.241,2928.0
2019-09-18 10:50:00,45.52,45.55,45.52,45.54,4456.0,43.222,43.2505,43.222,43.241,4456.0
2019-09-18 11:00:00,45.54,45.54,45.52,45.52,2360.0,43.241,43.241,43.222,43.222,2360.0
2019-09-18 11:10:00,45.53,45.55,45.53,45.54,2112.0,43.2315,43.2505,43.2315,43.241,2112.0
2019-09-18 11:20:00,45.54,45.54,45.53,45.54,4652.0,43.241,43.241,43.2315,43.241,4652.0
2019-09-18 11:30:00,45.54,45.54,45.52,45.53,9888.0,43.241,43.241,43.222,43.2315,9888.0
2019-09-18 11:40:00,45.54,45.55,45.52,45.55,5752.0,43.241,43.2505,43.222,43.2505,5752.0
2019-09-18 11:50:00,45.54,45.54,45.53,45.54,4636.0,43.241,43.241,43.2315,43.241,4636.0
2019-09-18 12:00:00,45.55,45.55,45.53,45.54,6108.0,43.2505,43.2505,43.2315,43.241,6108.0
2019-09-18 12:10:00,45.54,45.54,45.52,45.53,8720.0,43.241,43.241,43.222,43.2315,8720.0
2019-09-18 12:20:00,45.53,45.54,45.53,45.53,49088.0,43.2315,43.241,43.2315,43.2315,49088.0
2019-09-18 12:30:00,45.53,45.54,45.53,45.53,7760.0,43.2315,43.241,43.2315,43.2315,7760.0
2019-09-18 12:40:00,45.53,45.53,45.52,45.52,25296.0,43.2315,43.2315,43.222,43.222,25296.0
2019-09-18 12:50:00,45.52,45.52,45.5,45.5,15092.0,43.222,43.222,43.203,43.203,15092.0
2019-09-18 13:00:00,45.49,45.49,45.47,45.47,1872.0,43.1935,43.1935,43.1745,43.1745,1872.0
2019-09-18 13:10:00,45.47,45.48,45.46,45.48,7700.0,43.1745,43.184,43.165,43.184,7700.0
2019-09-18 13:20:00,45.48,45.48,45.44,45.44,20124.0,43.184,43.184,43.146,43.146,20124.0
2019-09-18 13:30:00,45.44,45.49,45.44,45.49,23400.0,43.146,43.1935,43.146,43.1935,23400.0
2019-09-18 13:40:00,45.49,45.5,45.49,45.5,18464.0,43.1935,43.203,43.1935,43.203,18464.0
2019-09-18 13:50:00,45.49,45.53,45.49,45.51,7564.0,43.1935,43.2315,43.1935,43.2125,7564.0
2019-09-18 14:00:00,45.53,45.55,45.35,45.44,27336.0,43.2315,43.2505,43.0605,43.146,27336.0
2019-09-18 14:10:00,45.37,45.37,45.28,45.28,17504.0,43.0795,43.0795,42.9941,42.9941,17504.0
2019-09-18 14:20:00,45.25,45.28,45.25,45.28,16956.0,42.9656,42.9941,42.9656,42.9941,16956.0
2019-09-18 14:30:00,45.27,45.31,45.25,45.26,11896.0,42.9846,43.0226,42.9656,42.9751,11896.0
2019-09-18 14:40:00,45.24,45.29,45.18,45.18,6768.0,42.9561,43.0036,42.8991,42.8991,6768.0
2019-09-18 14:50:00,45.24,45.33,45.24,45.31,16084.0,42.9561,43.0416,42.9561,43.0226,16084.0
2019-09-18 15:00:00,45.31,45.37,45.28,45.37,12264.0,43.0226,43.0795,42.9941,43.0795,12264.0
2019-09-18 15:10:00,45.38,45.43,45.38,45.42,42788.0,43.089,43.1365,43.089,43.127,42788.0
2019-09-18 15:20:00,45.43,45.48,45.41,45.47,22868.0,43.1365,43.184,43.1175,43.1745,22868.0
2019-09-18 15:30:00,45.47,45.62,45.47,45.6,61340.0,43.1745,43.3169,43.1745,43.2979,61340.0
2019-09-18 15:40:00,45.6,45.68,45.6,45.66,52280.0,43.2979,43.3739,43.2979,43.3549,52280.0
2019-09-18 15:50:00,45.66,45.67,45.62,45.66,88064.0,43.3549,43.3644,43.3169,43.3549,88064.0
2019-09-19 09:30:00,45.74,45.88,45.74,45.87,31268.0,43.4309,43.5638,43.4309,43.5543,31268.0
2019-09-19 09:40:00,45.85,45.87,45.83,45.83,18068.0,43.5353,43.5543,43.5163,43.5163,18068.0
2019-09-19 09:50:00,45.84,45.88,45.83,45.86,10780.0,43.5258,43.5638,43.5163,43.5448,10780.0
2019-09-19 10:00:00,45.88,45.91,45.88,45.89,7748.0,43.5638,43.5923,43.5638,43.5733,7748.0
2019-09-19 10:10:00,45.88,45.95,45.88,45.94,17820.0,43.5638,43.6303,43.5638,43.6208,17820.0
2019-09-19 10:20:00,45.94,45.94,45.92,45.93,6668.0,43.6208,43.6208,43.6018,43.6113,6668.0
2019-09-19 10:30:00,45.94,45.98,45.94,45.97,7728.0,43.6208,43.6587,43.6208,43.6492,7728.0
2019-09-19 10:40:00,45.97,45.98,45.95,45.96,12148.0,43.6492,43.6587,43.6303,43.6398,12148.0
2019-09-19 10:50:00,45.96,45.97,45.93,45.93,10304.0,43.6398,43.6492,43.6113,43.6113,10304.0
2019-09-19 11:00:00,45.93,45.93,45.9,45.9,1556.0,43.6113,43.6113,43.5828,43.5828,1556.0
2019-09-19 11:10:00,45.92,45.93,45.9,45.93,13524.0,43.6018,43.6113,43.5828,43.6113,13524.0
2019-09-19 11:20:00,45.92,45.93,45.91,45.92,9228.0,43.6018,43.6113,43.5923,43.6018,9228.0
2019-09-19 11:30:00,45.93,45.97,45.92,45.97,13400.0,43.6113,43.6492,43.6018,43.6492,13400.0
2019-09-19 11:40:00,45.97,45.97,45.91,45.92,143928.0,43.6492,43.6492,43.5923,43.6018,143928.0
2019-09-19 11:50:00,45.9,45.91,45.89,45.91,3920.0,43.5828,43.5923,43.5733,43.5923,3920.0
2019-09-19 12:00:00,45.92,45.94,45.92,45.94,31820.0,43.6018,43.6208,43.6018,43.6208,31820.0
2019-09-19 12:10:00,45.94,45.95,45.9,45.9,45324.0,43.6208,43.6303,43.5828,43.5828,45324.0
2019-09-19 12:20:00,45.9,45.9,45.81,45.82,41168.0,43.5828,43.5828,43.4973,43.5068,41168.0
2019-09-19 12:30:00,45.83,45.85,45.83,45.84,166632.0,43.5163,43.5353,43.5163,43.5258,166632.0
2019-09-19 12:40:00,45.87,45.88,45.86,45.88,3436.0,43.5543,43.5638,43.5448,43.5638,3436.0
2019-09-19 12:50:00,45.86,45.87,45.86,45.86,182192.0,43.5448,43.5543,43.5448,43.5448,182192.0
2019-09-19 13:00:00,45.86,45.87,45.83,45.83,10960.0,43.5448,43.5543,43.5163,43.5163,10960.0
2019-09-19 13:10:00,45.82,45.85,45.79,45.85,12448.0,43.5068,43.5353,43.4783,43.5353,12448.0
2019-09-19 13:20:00,45.83,45.84,45.83,45.84,13352.0,43.5163,43.5258,43.5163,43.5258,13352.0
2019-09-19 13:30:00,45.83,45.83,45.76,45.79,32900.0,43.5163,43.5163,43.4498,43.4783,32900.0
2019-09-19 13:40:00,45.79,45.8,45.73,45.8,21560.0,43.4783,43.4878,43.4214,43.4878,21560.0
2019-09-19 13:50:00,45.8,45.83,45.8,45.82,10796.0,43.4878,43.5163,43.4878,43.5068,10796.0
2019-09-19 14:00:00,45.84,45.84,45.82,45.82,67048.0,43.5258,43.5258,43.5068,43.5068,67048.0
2019-09-19 14:10:00,45.83,45.85,45.82,45.85,8324.0,43.5163,43.5353,43.5068,43.5353,8324.0
2019-09-19 14:20:00,45.85,45.85,45.82,45.83,12868.0,43.5353,43.5353,43.5068,43.5163,12868.0
2019-09-19 14:30:00,45.83,45.83,45.79,45.81,42916.0,43.5163,43.5163,43.4783,43.4973,42916.0
2019-09-19 14:40:00,45.81,45.83,45.8,45.8,8108.0,43.4973,43.5163,43.4878,43.4878,8108.0
2019-09-19 14:50:00,45.82,45.84,45.82,45.83,63088.0,43.5068,43.5258,43.5068,43.5163,63088.0
2019-09-19 15:00:00,45.82,45.85,45.8,45.82,28472.0,43.5068,43.5353,43.4878,43.5068,28472.0
2019-09-19 15:10:00,45.82,45.83,45.8,45.81,28256.0,43.5068,43.5163,43.4878,43.4973,28256.0
2019-09-19 15:20:00,45.81,45.85,45.81,45.83,17672.0,43.4973,43.5353,43.4973,43.5163,17672.0
2019-09-19 15:30:00,45.81,45.83,45.74,45.8,34740.0,43.4973,43.5163,43.4309,43.4878,34740.0
2019-09-19 15:40:00,45.79,45.81,45.75,45.75,21228.0,43.4783,43.4973,43.4404,43.4404,21228.0
2019-09-19 15:50:00,45.74,45.8,45.71,45.76,71240.0,43.4309,43.4878,43.4024,43.4498,71240.0
2019-09-20 09:30:00,45.89,45.91,45.85,45.9,69664.0,43.5733,43.5923,43.5353,43.5828,69664.0
2019-09-20 09:40:00,45.92,45.92,45.9,45.91,25884.0,43.6018,43.6018,43.5828,43.5923,25884.0
2019-09-20 09:50:00,45.89,45.9,45.85,45.85,79916.0,43.5733,43.5828,43.5353,43.5353,79916.0
2019-09-20 10:00:00,45.85,45.89,45.85,45.89,16096.0,43.5353,43.5733,43.5353,43.5733,16096.0
2019-09-20 10:10:00,45.88,45.9,45.84,45.88,32480.0,43.5638,43.5828,43.5258,43.5638,32480.0
2019-09-20 10:20:00,45.88,45.88,45.86,45.87,4492.0,43.5638,43.5638,43.5448,43.5543,4492.0
2019-09-20 10:30:00,45.87,45.88,45.81,45.82,30168.0,43.5543,43.5638,43.4973,43.5068,30168.0
2019-09-20 10:40:00,45.82,45.82,45.8,45.81,16708.0,43.5068,43.5068,43.4878,43.4973,16708.0
2019-09-20 10:50:00,45.8,45.8,45.78,45.8,12568.0,43.4878,43.4878,43.4688,43.4878,12568.0
2019-09-20 11:00:00,45.79,45.8,45.77,45.8,16312.0,43.4783,43.4878,43.4593,43.4878,16312.0
2019-09-20 11:10:00,45.81,45.81,45.76,45.76,18740.0,43.4973,43.4973,43.4498,43.4498,18740.0
2019-09-20 11:20:00,45.76,45.78,45.74,45.76,10720.0,43.4498,43.4688,43.4309,43.4498,10720.0
2019-09-20 11:30:00,45.75,45.75,45.73,45.73,10228.0,43.4404,43.4404,43.4214,43.4214,10228.0
2019-09-20 11:40:00,45.72,45.72,45.68,45.72,15520.0,43.4119,43.4119,43.3739,43.4119,15520.0
2019-09-20 11:50:00,45.72,45.75,45.72,45.74,6800.0,43.4119,43.4404,43.4119,43.4309,6800.0
2019-09-20 12:00:00,45.75,45.75,45.74,45.74,7456.0,43.4404,43.4404,43.4309,43.4309,7456.0
2019-09-20 12:10:00,45.74,45.77,45.74,45.75,22044.0,43.4309,43.4593,43.4309,43.4404,22044.0
2019-09-20 12:20:00,45.75,45.75,45.71,45.72,12480.0,43.4404,43.4404,43.4024,43.4119,12480.0
2019-09-20 12:30:00,45.72,45.72,45.69,45.69,7236.0,43.4119,43.4119,43.3834,43.3834,7236.0
2019-09-20 12:40:00,45.67,45.7,45.66,45.7,7644.0,43.3644,43.3929,43.3549,43.3929,7644.0
2019-09-20 12:50:00,45.7,45.73,45.7,45.73,13356.0,43.3929,43.4214,43.3929,43.4214,13356.0
2019-09-20 13:00:00,45.73,45.73,45.72,45.73,3456.0,43.4214,43.4214,43.4119,43.4214,3456.0
2019-09-20 13:10:00,45.72,45.72,45.39,45.49,272400.0,43.4119,43.4119,43.0985,43.1935,272400.0
2019-09-20 13:20:00,45.49,45.54,45.47,45.53,15752.0,43.1935,43.241,43.1745,43.2315,15752.0
2019-09-20 13:30:00,45.54,45.54,45.49,45.52,27132.0,43.241,43.241,43.1935,43.222,27132.0
2019-09-20 13:40:00,45.5,45.55,45.49,45.49,1113680.0,43.203,43.2505,43.1935,43.1935,1113680.0
2019-09-20 13:50:00,45.46,45.54,45.45,45.52,19616.0,43.165,43.241,43.1555,43.222,19616.0
2019-09-20 14:00:00,45.56,45.61,45.51,45.53,61604.0,43.2599,43.3074,43.2125,43.2315,61604.0
2019-09-20 14:10:00,45.54,45.57,45.52,45.54,17280.0,43.241,43.2694,43.222,43.241,17280.0
2019-09-20 14:20:00,45.54,45.59,45.54,45.59,12908.0,43.241,43.2884,43.241,43.2884,12908.0
2019-09-20 14:30:00,45.59,45.64,45.59,45.63,16460.0,43.2884,43.3359,43.2884,43.3264,16460.0
2019-09-20 14:40:00,45.62,45.63,45.6,45.63,18372.0,43.3169,43.3264,43.2979,43.3264,18372.0
2019-09-20 14:50:00,45.61,45.62,45.59,45.6,16676.0,43.3074,43.3169,43.2884,43.2979,16676.0
2019-09-20 15:00:00,45.6,45.62,45.59,45.59,25940.0,43.2979,43.3169,43.2884,43.2884,25940.0
2019-09-20 15:10:00,45.6,45.63,45.6,45.62,32764.0,43.2979,43.3264,43.2979,43.3169,32764.0
2019-09-20 15:20:00,45.62,45.63,45.58,45.59,18080.0,43.3169,43.3264,43.2789,43.2884,18080.0
2019-09-20 15:30:00,45.56,45.58,45.56,45.57,5516.0,43.2599,43.2789,43.2599,43.2694,5516.0
2019-09-20 15:40:00,45.58,45.59,45.51,45.52,123028.0,43.2789,43.2884,43.2125,43.222,123028.0
2019-09-20 15:50:00,45.52,45.59,45.49,45.5,250380.0,43.222,43.2884,43.1935,43.203,250380.0
2019-09-23 09:30:00,45.37,45.46,45.37,45.44,80720.0,43.0795,43.165,43.0795,43.146,80720.0
2019-09-23 09:40:00,45.43,45.46,45.43,45.45,16204.0,43.1365,43.165,43.1365,43.1555,16204.0
2019-09-23 09:50:00,45.48,45.52,45.47,45.47,12088.0,43.184,43.222,43.1745,43.1745,12088.0
2019-09-23 10:00:00,45.47,45.47,45.44,45.44,21300.0,43.1745,43.1745,43.146,43.146,21300.0
2019-09-23 10:10:00,45.4,45.44,45.38,45.43,14276.0,43.108,43.146,43.089,43.1365,14276.0
2019-09-23 10:20:00,45.43,45.48,45.43,45.48,7044.0,43.1365,43.184,43.1365,43.184,7044.0
2019-09-23 10:30:00,45.48,45.5,45.46,45.47,9332.0,43.184,43.203,43.165,43.1745,9332.0
2019-09-23 10:40:00,45.45,45.46,45.43,45.44,8816.0,43.1555,43.165,43.1365,43.146,8816.0
2019-09-23 10:50:00,45.43,45.45,45.4,45.41,2196.0,43.1365,43.1555,43.108,43.1175,2196.0
2019-09-23 11:00:00,45.42,45.46,45.42,45.46,24480.0,43.127,43.165,43.127,43.165,24480.0
2019-09-23 11:10:00,45.43,45.48,45.43,45.47,7392.0,43.1365,43.184,43.1365,43.1745,7392.0
2019-09-23 11:20:00,45.47,45.5,45.46,45.5,19900.0,43.1745,43.203,43.165,43.203,19900.0
2019-09-23 11:30:00,45.52,45.54,45.51,45.52,26192.0,43.222,43.241,43.2125,43.222,26192.0
2019-09-23 11:40:00,45.53,45.54,45.52,45.52,12396.0,43.2315,43.241,43.222,43.222,12396.0
2019-09-23 11:50:00,45.53,45.53,45.51,45.52,12252.0,43.2315,43.2315,43.2125,43.222,12252.0
2019-09-23 12:00:00,45.52,45.56,45.52,45.55,6724.0,43.222,43.2599,43.222,43.2505,6724.0
2019-09-23 12:10:00,45.56,45.56,45.53,45.53,6876.0,43.2599,43.2599,43.2315,43.2315,6876.0
2019-09-23 12:20:00,45.53,45.56,45.53,45.54,13716.0,43.2315,43.2599,43.2315,43.241,13716.0
2019-09-23 12:30:00,45.53,45.55,45.53,45.54,17132.0,43.2315,43.2505,43.2315,43.241,17132.0
2019-09-23 12:40:00,45.55,45.56,45.54,45.55,12452.0,43.2505,43.2599,43.241,43.2505,12452.0
2019-09-23 12:50:00,45.54,45.55,45.5,45.51,52232.0,43.241,43.2505,43.203,43.2125,52232.0
2019-09-23 13:00:00,45.52,45.54,45.51,45.52,49812.0,43.222,43.241,43.2125,43.222,49812.0
2019-09-23 13:10:00,45.52,45.54,45.52,45.53,4676.0,43.222,43.241,43.222,43.2315,4676.0
2019-09-23 13:20:00,45.52,45.55,45.52,45.55,3372.0,43.222,43.2505,43.222,43.2505,3372.0
2019-09-23 13:30:00,45.55,45.56,45.53,45.53,21516.0,43.2505,43.2599,43.2315,43.2315,21516.0
2019-09-23 13:40:00,45.54,45.57,45.54,45.57,8292.0,43.241,43.2694,43.241,43.2694,8292.0
2019-09-23 13:50:00,45.56,45.57,45.55,45.55,10276.0,43.2599,43.2694,43.2505,43.2505,10276.0
2019-09-23 14:00:00,45.56,45.56,45.54,45.54,15000.0,43.2599,43.2599,43.241,43.241,15000.0
2019-09-23 14:10:00,45.52,45.54,45.52,45.53,16284.0,43.222,43.241,43.222,43.2315,16284.0
2019-09-23 14:20:00,45.53,45.54,45.52,45.52,9400.0,43.2315,43.241,43.222,43.222,9400.0
2019-09-23 14:30:00,45.52,45.52,45.52,45.52,12672.0,43.222,43.222,43.222,43.222,12672.0
2019-09-23 14:40:00,45.52,45.54,45.52,45.54,12212.0,43.222,43.241,43.222,43.241,12212.0
2019-09-23 14:50:00,45.54,45.54,45.52,45.53,8992.0,43.241,43.241,43.222,43.2315,8992.0
2019-09-23 15:00:00,45.54,45.59,45.53,45.58,17916.0,43.241,43.2884,43.2315,43.2789,17916.0
2019-09-23 15:10:00,45.57,45.59,45.57,45.59,17660.0,43.2694,43.2884,43.2694,43.2884,17660.0
2019-09-23 15:20:00,45.59,45.59,45.57,45.57,44120.0,43.2884,43.2884,43.2694,43.2694,44120.0
2019-09-23 15:30:00,45.57,45.57,45.52,45.54,20068.0,43.2694,43.2694,43.222,43.241,20068.0
2019-09-23 15:40:00,45.52,45.54,45.52,45.54,6692.0,43.222,43.241,43.222,43.241,6692.0
2019-09-23 15:50:00,45.55,45.56,45.47,45.48,76612.0,43.2505,43.2599,43.1745,43.184,76612.0
2019-09-24 09:30:00,45.51,45.55,45.48,45.55,35328.0,43.3619,43.4,43.3333,43.4,35328.0
2019-09-24 09:40:00,45.56,45.58,45.55,45.57,20024.0,43.4095,43.4286,43.4,43.419,20024.0
2019-09-24 09:50:00,45.56,45.6,45.55,45.58,12456.0,43.4095,43.4476,43.4,43.4286,12456.0
2019-09-24 10:00:00,45.55,45.56,45.48,45.51,52408.0,43.4,43.4095,43.3333,43.3619,52408.0
2019-09-24 10:10:00,45.52,45.54,45.48,45.54,26824.0,43.3714,43.3904,43.3333,43.3904,26824.0
2019-09-24 10:20:00,45.54,45.55,45.45,45.46,24620.0,43.3904,43.4,43.3047,43.3142,24620.0
2019-09-24 10:30:00,45.46,45.51,45.46,45.5,17772.0,43.3142,43.3619,43.3142,43.3523,17772.0
2019-09-24 10:40:00,45.49,45.49,45.42,45.43,12180.0,43.3428,43.3428,43.2761,43.2856,12180.0
2019-09-24 10:50:00,45.48,45.48,45.44,45.45,17836.0,43.3333,43.3333,43.2952,43.3047,17836.0
2019-09-24 11:00:00,45.44,45.44,45.37,45.38,61036.0,43.2952,43.2952,43.2285,43.238,61036.0
2019-09-24 11:10:00,45.38,45.4,45.37,45.38,32440.0,43.238,43.2571,43.2285,43.238,32440.0
2019-09-24 11:20:00,45.38,45.4,45.35,45.37,32416.0,43.238,43.2571,43.2094,43.2285,32416.0
2019-09-24 11:30:00,45.37,45.37,45.23,45.23,32772.0,43.2285,43.2285,43.0951,43.0951,32772.0
2019-09-24 11:40:00,45.23,45.24,45.16,45.24,23240.0,43.0951,43.1046,43.0284,43.1046,23240.0
2019-09-24 11:50:00,45.23,45.23,45.19,45.22,11172.0,43.0951,43.0951,43.057,43.0855,11172.0
2019-09-24 12:00:00,45.19,45.26,45.19,45.26,32500.0,43.057,43.1237,43.057,43.1237,32500.0
2019-09-24 12:10:00,45.25,45.25,45.19,45.19,15804.0,43.1141,43.1141,43.057,43.057,15804.0
2019-09-24 12:20:00,45.17,45.18,44.95,44.99,82708.0,43.0379,43.0474,42.8283,42.8664,82708.0
2019-09-24 12:30:00,45.0,45.01,44.88,44.91,52724.0,42.8759,42.8855,42.7616,42.7902,52724.0
2019-09-24 12:40:00,44.93,44.93,44.86,44.93,30540.0,42.8092,42.8092,42.7425,42.8092,30540.0
2019-09-24 12:50:00,44.92,44.92,44.82,44.83,30016.0,42.7997,42.7997,42.7044,42.714,30016.0
2019-09-24 13:00:00,44.84,44.93,44.84,44.9,13852.0,42.7235,42.8092,42.7235,42.7807,13852.0
2019-09-24 13:10:00,44.88,44.88,44.81,44.83,21304.0,42.7616,42.7616,42.6949,42.714,21304.0
2019-09-24 13:20:00,44.82,44.84,44.77,44.82,26592.0,42.7044,42.7235,42.6568,42.7044,26592.0
2019-09-24 13:30:00,44.82,44.91,44.82,44.89,32152.0,42.7044,42.7902,42.7044,42.7711,32152.0
2019-09-24 13:40:00,44.88,44.9,44.87,44.9,29400.0,42.7616,42.7807,42.7521,42.7807,29400.0
2019-09-24 13:50:00,44.89,44.91,44.84,44.88,11428.0,42.7711,42.7902,42.7235,42.7616,11428.0
2019-09-24 14:00:00,44.86,44.86,44.77,44.77,22372.0,42.7425,42.7425,42.6568,42.6568,22372.0
2019-09-24 14:10:00,44.77,45.08,44.77,45.08,164340.0,42.6568,42.9522,42.6568,42.9522,164340.0
2019-09-24 14:20:00,45.07,45.07,45.02,45.04,11860.0,42.9426,42.9426,42.895,42.914,11860.0
2019-09-24 14:30:00,45.05,45.05,44.89,44.91,229872.0,42.9236,42.9236,42.7711,42.7902,229872.0
2019-09-24 14:40:00,44.93,44.95,44.87,44.95,12108.0,42.8092,42.8283,42.7521,42.8283,12108.0
2019-09-24 14:50:00,44.93,44.98,44.91,44.91,149508.0,42.8092,42.8569,42.7902,42.7902,149508.0
2019-09-24 15:00:00,44.9,44.93,44.87,44.89,30864.0,42.7807,42.8092,42.7521,42.7711,30864.0
2019-09-24 15:10:00,44.88,44.95,44.88,44.91,14476.0,42.7616,42.8283,42.7616,42.7902,14476.0
2019-09-24 15:20:00,44.91,44.91,44.81,44.86,44248.0,42.7902,42.7902,42.6949,42.7425,44248.0
2019-09-24 15:30:00,44.84,44.84,44.79,44.82,46124.0,42.7235,42.7235,42.6758,42.7044,46124.0
2019-09-24 15:40:00,44.81,44.92,44.81,44.92,55428.0,42.6949,42.7997,42.6949,42.7997,55428.0
2019-09-24 15:50:00,44.91,44.93,44.86,44.93,248508.0,42.7902,42.8092,42.7425,42.8092,248508.0
2019-09-25 09:30:00,44.92,44.94,44.89,44.92,111556.0,42.7997,42.8188,42.7711,42.7997,111556.0
2019-09-25 09:40:00,44.89,44.9,44.8,44.81,16096.0,42.7711,42.7807,42.6854,42.6949,16096.0
2019-09-25 09:50:00,44.76,44.78,44.73,44.74,63308.0,42.6473,42.6663,42.6187,42.6282,63308.0
2019-09-25 10:00:00,44.7,44.85,44.64,44.82,84788.0,42.5901,42.733,42.5329,42.7044,84788.0
2019-09-25 10:10:00,44.8,44.82,44.71,44.73,39316.0,42.6854,42.7044,42.5996,42.6187,39316.0
2019-09-25 10:20:00,44.71,44.78,44.71,44.78,24032.0,42.5996,42.6663,42.5996,42.6663,24032.0
2019-09-25 10:30:00,44.78,44.86,44.78,44.85,18904.0,42.6663,42.7425,42.6663,42.733,18904.0
2019-09-25 10:40:00,44.84,44.84,44.8,44.81,78616.0,42.7235,42.7235,42.6854,42.6949,78616.0
2019-09-25 10:50:00,44.81,44.95,44.8,44.9,106652.0,42.6949,42.8283,42.6854,42.7807,106652.0
2019-09-25 11:00:00,44.9,44.96,44.9,44.95,48492.0,42.7807,42.8378,42.7807,42.8283,48492.0
2019-09-25 11:10:00,44.95,44.98,44.93,44.93,41584.0,42.8283,42.8569,42.8092,42.8092,41584.0
2019-09-25 11:20:00,44.93,44.97,44.92,44.93,28980.0,42.8092,42.8473,42.7997,42.8092,28980.0
2019-09-25 11:30:00,44.92,44.93,44.88,44.93,5864.0,42.7997,42.8092,42.7616,42.8092,5864.0
2019-09-25 11:40:00,44.95,44.95,44.91,44.91,3416.0,42.8283,42.8283,42.7902,42.7902,3416.0
2019-09-25 11:50:00,44.91,44.93,44.88,44.93,13696.0,42.7902,42.8092,42.7616,42.8092,13696.0
2019-09-25 12:00:00,44.95,45.0,44.92,44.99,31660.0,42.8283,42.8759,42.7997,42.8664,31660.0
2019-09-25 12:10:00,44.97,44.98,44.92,44.93,17964.0,42.8473,42.8569,42.7997,42.8092,17964.0
2019-09-25 12:20:00,44.93,44.97,44.93,44.96,11080.0,42.8092,42.8473,42.8092,42.8378,11080.0
2019-09-25 12:30:00,44.98,45.0,44.97,44.99,17868.0,42.8569,42.8759,42.8473,42.8664,17868.0
2019-09-25 12:40:00,44.97,44.97,44.95,44.96,18348.0,42.8473,42.8473,42.8283,42.8378,18348.0
2019-09-25 12:50:00,44.95,45.01,44.95,44.96,42300.0,42.8283,42.8855,42.8283,42.8378,42300.0
2019-09-25 13:00:00,44.98,45.01,44.97,45.0,3084.0,42.8569,42.8855,42.8473,42.8759,3084.0
2019-09-25 13:10:00,45.01,45.02,44.97,44.98,9076.0,42.8855,42.895,42.8473,42.8569,9076.0
2019-09-25 13:20:00,44.97,44.99,44.97,44.98,12828.0,42.8473,42.8664,42.8473,42.8569,12828.0
2019-09-25 13:30:00,44.98,44.99,44.97,44.99,21424.0,42.8569,42.8664,42.8473,42.8664,21424.0
2019-09-25 13:40:00,44.99,45.01,44.99,45.01,5908.0,42.8664,42.8855,42.8664,42.8855,5908.0
2019-09-25 13:50:00,45.0,45.04,45.0,45.02,19728.0,42.8759,42.914,42.8759,42.895,19728.0
2019-09-25 14:00:00,45.02,45.09,45.02,45.08,28396.0,42.895,42.9617,42.895,42.9522,28396.0
2019-09-25 14:10:00,45.1,45.11,45.09,45.11,4540.0,42.9712,42.9807,42.9617,42.9807,4540.0
2019-09-25 14:20:00,45.11,45.11,45.09,45.1,15116.0,42.9807,42.9807,42.9617,42.9712,15116.0
2019-09-25 14:30:00,45.09,45.1,45.08,45.1,30868.0,42.9617,42.9712,42.9522,42.9712,30868.0
2019-09-25 14:40:00,45.11,45.16,45.11,45.16,19728.0,42.9807,43.0284,42.9807,43.0284,19728.0
2019-09-25 14:50:00,45.16,45.16,45.14,45.15,21544.0,43.0284,43.0284,43.0093,43.0189,21544.0
2019-09-25 15:00:00,45.15,45.19,45.15,45.19,7700.0,43.0189,43.057,43.0189,43.057,7700.0
2019-09-25 15:10:00,45.18,45.21,45.18,45.2,22544.0,43.0474,43.076,43.0474,43.0665,22544.0
2019-09-25 15:20:00,45.21,45.22,45.2,45.2,21120.0,43.076,43.0855,43.0665,43.0665,21120.0
2019-09-25 15:30:00,45.19,45.22,45.19,45.22,53212.0,43.057,43.0855,43.057,43.0855,53212.0
2019-09-25 15:40:00,45.21,45.24,45.21,45.24,60668.0,43.076,43.1046,43.076,43.1046,60668.0
2019-09-25 15:50:00,45.26,45.27,45.18,45.18,117312.0,43.1237,43.1332,43.0474,43.0474,117312.0
2019-09-26 09:30:00,45.21,45.21,45.08,45.11,87224.0,43.076,43.076,42.9522,42.9807,87224.0
2019-09-26 09:40:00,45.09,45.11,45.07,45.11,37740.0,42.9617,42.9807,42.9426,42.9807,37740.0
2019-09-26 09:50:00,45.1,45.12,45.05,45.09,28792.0,42.9712,42.9903,42.9236,42.9617,28792.0
2019-09-26 10:00:00,45.07,45.15,45.07,45.1,29612.0,42.9426,43.0189,42.9426,42.9712,29612.0
2019-09-26 10:10:00,45.09,45.09,45.02,45.02,60704.0,42.9617,42.9617,42.895,42.895,60704.0
2019-09-26 10:20:00,45.02,45.09,45.02,45.09,12528.0,42.895,42.9617,42.895,42.9617,12528.0
2019-09-26 10:30:00,45.1,45.11,45.07,45.11,5688.0,42.9712,42.9807,42.9426,42.9807,5688.0
2019-09-26 10:40:00,45.11,45.16,45.09,45.15,17736.0,42.9807,43.0284,42.9617,43.0189,17736.0
2019-09-26 10:50:00,45.15,45.15,45.02,45.07,67964.0,43.0189,43.0189,42.895,42.9426,67964.0
2019-09-26 11:00:00,45.03,45.04,44.96,45.02,29000.0,42.9045,42.914,42.8378,42.895,29000.0
2019-09-26 11:10:00,45.02,45.03,44.92,44.93,18696.0,42.895,42.9045,42.7997,42.8092,18696.0
2019-09-26 11:20:00,44.92,44.93,44.89,44.93,13920.0,42.7997,42.8092,42.7711,42.8092,13920.0
2019-09-26 11:30:00,44.96,44.99,44.94,44.99,6980.0,42.8378,42.8664,42.8188,42.8664,6980.0
2019-09-26 11:40:00,44.98,44.98,44.92,44.92,9988.0,42.8569,42.8569,42.7997,42.7997,9988.0
2019-09-26 11:50:00,44.92,44.94,44.89,44.94,8984.0,42.7997,42.8188,42.7711,42.8188,8984.0
2019-09-26 12:00:00,44.93,44.99,44.91,44.98,25780.0,42.8092,42.8664,42.7902,42.8569,25780.0
2019-09-26 12:10:00,44.99,45.03,44.99,45.02,6652.0,42.8664,42.9045,42.8664,42.895,6652.0
2019-09-26 12:20:00,45.04,45.08,45.0,45.07,30116.0,42.914,42.9522,42.8759,42.9426,30116.0
2019-09-26 12:30:00,45.07,45.07,45.04,45.06,6836.0,42.9426,42.9426,42.914,42.9331,6836.0
2019-09-26 12:40:00,45.07,45.07,45.05,45.05,18716.0,42.9426,42.9426,42.9236,42.9236,18716.0
2019-09-26 12:50:00,45.05,45.05,45.02,45.05,10792.0,42.9236,42.9236,42.895,42.9236,10792.0
2019-09-26 13:00:00,45.06,45.07,45.06,45.06,10384.0,42.9331,42.9426,42.9331,42.9331,10384.0
2019-09-26 13:10:00,45.04,45.05,45.02,45.02,10872.0,42.914,42.9236,42.895,42.895,10872.0
2019-09-26 13:20:00,45.01,45.01,44.99,44.99,7728.0,42.8855,42.8855,42.8664,42.8664,7728.0
2019-09-26 13:30:00,45.01,45.05,45.0,45.05,42948.0,42.8855,42.9236,42.8759,42.9236,42948.0
2019-09-26 13:40:00,45.04,45.08,45.03,45.07,21016.0,42.914,42.9522,42.9045,42.9426,21016.0
2019-09-26 13:50:00,45.06,45.09,45.05,45.08,13140.0,42.9331,42.9617,42.9236,42.9522,13140.0
2019-09-26 14:00:00,45.11,45.2,45.11,45.2,34780.0,42.9807,43.0665,42.9807,43.0665,34780.0
2019-09-26 14:10:00,45.21,45.21,45.17,45.18,69120.0,43.076,43.076,43.0379,43.0474,69120.0
2019-09-26 14:20:00,45.2,45.21,45.17,45.18,38572.0,43.0665,43.076,43.0379,43.0474,38572.0
2019-09-26 14:30:00,45.18,45.2,45.17,45.17,84028.0,43.0474,43.0665,43.0379,43.0379,84028.0
2019-09-26 14:40:00,45.19,45.2,45.18,45.2,7232.0,43.057,43.0665,43.0474,43.0665,7232.0
2019-09-26 14:50:00,45.19,45.19,45.13,45.13,17416.0,43.057,43.057,42.9998,42.9998,17416.0
2019-09-26 15:00:00,45.15,45.18,45.14,45.17,95256.0,43.0189,43.0474,43.0093,43.0379,95256.0
2019-09-26 15:10:00,45.17,45.19,45.16,45.18,24188.0,43.0379,43.057,43.0284,43.0474,24188.0
2019-09-26 15:20:00,45.17,45.25,45.17,45.23,181608.0,43.0379,43.1141,43.0379,43.0951,181608.0
2019-09-26 15:30:00,45.23,45.27,45.22,45.22,14816.0,43.0951,43.1332,43.0855,43.0855,14816.0
2019-09-26 15:40:00,45.21,45.21,45.17,45.18,27480.0,43.076,43.076,43.0379,43.0474,27480.0
2019-09-26 15:50:00,45.18,45.19,45.11,45.15,92680.0,43.0474,43.057,42.9807,43.0189,92680.0
2019-09-27 09:30:00,45.26,45.28,45.16,45.16,47696.0,43.1237,43.1427,43.0284,43.0284,47696.0
2019-09-27 09:40:00,45.15,45.16,45.12,45.13,9208.0,43.0189,43.0284,42.9903,42.9998,9208.0
2019-09-27 09:50:00,45.12,45.12,45.02,45.05,56772.0,42.9903,42.9903,42.895,42.9236,56772.0
2019-09-27 10:00:00,45.06,45.06,44.99,45.0,49312.0,42.9331,42.9331,42.8664,42.8759,49312.0
2019-09-27 10:10:00,45.02,45.02,44.99,45.0,11940.0,42.895,42.895,42.8664,42.8759,11940.0
2019-09-27 10:20:00,45.01,45.05,45.01,45.05,10044.0,42.8855,42.9236,42.8855,42.9236,10044.0
2019-09-27 10:30:00,45.06,45.07,45.03,45.05,9288.0,42.9331,42.9426,42.9045,42.9236,9288.0
2019-09-27 10:40:00,45.08,45.18,45.08,45.16,19108.0,42.9522,43.0474,42.9522,43.0284,19108.0
2019-09-27 10:50:00,45.15,45.18,45.14,45.18,19896.0,43.0189,43.0474,43.0093,43.0474,19896.0
2019-09-27 11:00:00,45.18,45.19,45.17,45.18,4932.0,43.0474,43.057,43.0379,43.0474,4932.0
2019-09-27 11:10:00,45.18,45.21,45.15,45.16,14344.0,43.0474,43.076,43.0189,43.0284,14344.0
2019-09-27 11:20:00,45.15,45.18,45.15,45.18,5368.0,43.0189,43.0474,43.0189,43.0474,5368.0
2019-09-27 11:30:00,45.17,45.18,44.83,44.87,87464.0,43.0379,43.0474,42.714,42.7521,87464.0
2019-09-27 11:40:00,44.92,44.99,44.91,44.99,55492.0,42.7997,42.8664,42.7902,42.8664,55492.0
2019-09-27 11:50:00,44.97,45.1,44.95,45.05,29392.0,42.8473,42.9712,42.8283,42.9236,29392.0
2019-09-27 12:00:00,45.01,45.02,44.97,44.98,26564.0,42.8855,42.895,42.8473,42.8569,26564.0
2019-09-27 12:10:00,44.98,45.04,44.93,44.93,29144.0,42.8569,42.914,42.8092,42.8092,29144.0
2019-09-27 12:20:00,44.94,44.95,44.93,44.95,4620.0,42.8188,42.8283,42.8092,42.8283,4620.0
2019-09-27 12:30:00,44.91,44.93,44.91,44.93,7376.0,42.7902,42.8092,42.7902,42.8092,7376.0
2019-09-27 12:40:00,44.92,44.93,44.83,44.84,12320.0,42.7997,42.8092,42.714,42.7235,12320.0
2019-09-27 12:50:00,44.84,44.86,44.74,44.74,31892.0,42.7235,42.7425,42.6282,42.6282,31892.0
2019-09-27 13:00:00,44.73,44.79,44.7,44.79,97096.0,42.6187,42.6758,42.5901,42.6758,97096.0
2019-09-27 13:10:00,44.82,44.83,44.76,44.76,11240.0,42.7044,42.714,42.6473,42.6473,11240.0
2019-09-27 13:20:00,44.78,44.78,44.72,44.75,13888.0,42.6663,42.6663,42.6091,42.6377,13888.0
2019-09-27 13:30:00,44.77,44.77,44.71,44.76,9576.0,42.6568,42.6568,42.5996,42.6473,9576.0
2019-09-27 13:40:00,44.78,44.8,44.74,44.75,19348.0,42.6663,42.6854,42.6282,42.6377,19348.0
2019-09-27 13:50:00,44.72,44.78,44.7,44.77,36104.0,42.6091,42.6663,42.5901,42.6568,36104.0
2019-09-27 14:00:00,44.75,44.77,44.68,44.68,46760.0,42.6377,42.6568,42.571,42.571,46760.0
2019-09-27 14:10:00,44.68,44.69,44.66,44.68,13456.0,42.571,42.5806,42.552,42.571,13456.0
2019-09-27 14:20:00,44.68,44.7,44.62,44.66,69632.0,42.571,42.5901,42.5139,42.552,69632.0
2019-09-27 14:30:00,44.65,44.66,44.61,44.62,106140.0,42.5425,42.552,42.5043,42.5139,106140.0
2019-09-27 14:40:00,44.63,44.64,44.58,44.58,27808.0,42.5234,42.5329,42.4758,42.4758,27808.0
2019-09-27 14:50:00,44.56,44.57,44.51,44.56,55088.0,42.4567,42.4662,42.4091,42.4567,55088.0
2019-09-27 15:00:00,44.58,44.61,44.56,44.57,36980.0,42.4758,42.5043,42.4567,42.4662,36980.0
2019-09-27 15:10:00,44.58,44.66,44.56,44.65,40964.0,42.4758,42.552,42.4567,42.5425,40964.0
2019-09-27 15:20:00,44.65,44.67,44.61,44.62,58780.0,42.5425,42.5615,42.5043,42.5139,58780.0
2019-09-27 15:30:00,44.62,44.71,44.61,44.7,81228.0,42.5139,42.5996,42.5043,42.5901,81228.0
2019-09-27 15:40:00,44.7,44.73,44.69,44.72,30888.0,42.5901,42.6187,42.5806,42.6091,30888.0
2019-09-27 15:50:00,44.73,44.79,44.72,44.78,148176.0,42.6187,42.6758,42.6091,42.6663,148176.0
2019-09-30 09:30:00,44.88,44.9,44.85,44.85,88184.0,42.7616,42.7807,42.733,42.733,88184.0
2019-09-30 09:40:00,44.9,44.95,44.88,44.95,58448.0,42.7807,42.8283,42.7616,42.8283,58448.0
2019-09-30 09:50:00,44.95,45.01,44.95,44.98,32888.0,42.8283,42.8855,42.8283,42.8569,32888.0
2019-09-30 10:00:00,44.97,45.01,44.97,45.0,10560.0,42.8473,42.8855,42.8473,42.8759,10560.0
2019-09-30 10:10:00,44.97,45.02,44.96,45.0,19812.0,42.8473,42.895,42.8378,42.8759,19812.0
2019-09-30 10:20:00,44.98,44.98,44.93,44.94,8488.0,42.8569,42.8569,42.8092,42.8188,8488.0
2019-09-30 10:30:00,44.96,44.97,44.94,44.95,5932.0,42.8378,42.8473,42.8188,42.8283,5932.0
2019-09-30 10:40:00,44.96,44.97,44.91,44.91,20696.0,42.8378,42.8473,42.7902,42.7902,20696.0
2019-09-30 10:50:00,44.95,44.98,44.92,44.97,22484.0,42.8283,42.8569,42.7997,42.8473,22484.0
2019-09-30 11:00:00,44.96,44.98,44.93,44.93,15344.0,42.8378,42.8569,42.8092,42.8092,15344.0
2019-09-30 11:10:00,44.95,44.96,44.93,44.95,8176.0,42.8283,42.8378,42.8092,42.8283,8176.0
2019-09-30 11:20:00,44.94,45.02,44.94,45.02,15620.0,42.8188,42.895,42.8188,42.895,15620.0
2019-09-30 11:30:00,45.02,45.02,45.0,45.0,14220.0,42.895,42.895,42.8759,42.8759,14220.0
2019-09-30 11:40:00,45.01,45.04,45.01,45.03,7464.0,42.8855,42.914,42.8855,42.9045,7464.0
2019-09-30 11:50:00,45.03,45.04,45.01,45.03,23216.0,42.9045,42.914,42.8855,42.9045,23216.0
2019-09-30 12:00:00,45.05,45.07,45.03,45.04,11740.0,42.9236,42.9426,42.9045,42.914,11740.0
2019-09-30 12:10:00,45.05,45.08,45.04,45.07,26936.0,42.9236,42.9522,42.914,42.9426,26936.0
2019-09-30 12:20:00,45.08,45.1,45.07,45.1,10456.0,42.9522,42.9712,42.9426,42.9712,10456.0
2019-09-30 12:30:00,45.11,45.11,45.08,45.08,5788.0,42.9807,42.9807,42.9522,42.9522,5788.0
2019-09-30 12:40:00,45.1,45.11,45.09,45.09,7676.0,42.9712,42.9807,42.9617,42.9617,7676.0
2019-09-30 12:50:00,45.09,45.1,45.08,45.08,3140.0,42.9617,42.9712,42.9522,42.9522,3140.0
2019-09-30 13:00:00,45.09,45.1,45.09,45.09,5800.0,42.9617,42.9712,42.9617,42.9617,5800.0
2019-09-30 13:10:00,45.1,45.11,45.1,45.11,12712.0,42.9712,42.9807,42.9712,42.9807,12712.0
2019-09-30 13:20:00,45.11,45.12,45.07,45.07,5504.0,42.9807,42.9903,42.9426,42.9426,5504.0
2019-09-30 13:30:00,45.09,45.1,45.08,45.1,23556.0,42.9617,42.9712,42.9522,42.9712,23556.0
2019-09-30 13:40:00,45.1,45.12,45.09,45.12,69692.0,42.9712,42.9903,42.9617,42.9903,69692.0
2019-09-30 13:50:00,45.11,45.12,45.1,45.1,12400.0,42.9807,42.9903,42.9712,42.9712,12400.0
2019-09-30 14:00:00,45.09,45.09,45.08,45.09,13508.0,42.9617,42.9617,42.9522,42.9617,13508.0
2019-09-30 14:10:00,45.09,45.1,45.07,45.1,10668.0,42.9617,42.9712,42.9426,42.9712,10668.0
2019-09-30 14:20:00,45.09,45.09,45.08,45.09,22360.0,42.9617,42.9617,42.9522,42.9617,22360.0
2019-09-30 14:30:00,45.09,45.09,45.06,45.06,21992.0,42.9617,42.9617,42.9331,42.9331,21992.0
2019-09-30 14:40:00,45.06,45.09,45.06,45.07,11856.0,42.9331,42.9617,42.9331,42.9426,11856.0
2019-09-30 14:50:00,45.07,45.08,45.03,45.04,26948.0,42.9426,42.9522,42.9045,42.914,26948.0
2019-09-30 15:00:00,45.03,45.04,45.01,45.03,20840.0,42.9045,42.914,42.8855,42.9045,20840.0
2019-09-30 15:10:00,45.03,45.05,45.02,45.04,18384.0,42.9045,42.9236,42.895,42.914,18384.0
2019-09-30 15:20:00,45.03,45.06,45.02,45.02,7672.0,42.9045,42.9331,42.895,42.895,7672.0
2019-09-30 15:30:00,45.02,45.02,44.98,45.01,46452.0,42.895,42.895,42.8569,42.8855,46452.0
2019-09-30 15:40:00,45.01,45.05,44.97,44.99,213580.0,42.8855,42.9236,42.8473,42.8664,213580.0
2019-09-30 15:50:00,44.99,45.05,44.99,45.01,269340.0,42.8664,42.9236,42.8664,42.8855,269340.0
2019-10-01 09:30:00,45.11,45.22,45.08,45.22,78528.0,42.9807,43.0855,42.9522,43.0855,78528.0
2019-10-01 09:40:00,45.22,45.23,45.19,45.22,4852.0,43.0855,43.0951,43.057,43.0855,4852.0
2019-10-01 09:50:00,45.22,45.22,45.17,45.19,20712.0,43.0855,43.0855,43.0379,43.057,20712.0
2019-10-01 10:00:00,45.17,45.17,44.89,44.89,186948.0,43.0379,43.0379,42.7711,42.7711,186948.0
2019-10-01 10:10:00,44.89,44.91,44.85,44.86,66256.0,42.7711,42.7902,42.733,42.7425,66256.0
2019-10-01 10:20:00,44.84,44.91,44.79,44.9,55408.0,42.7235,42.7902,42.6758,42.7807,55408.0
2019-10-01 10:30:00,44.94,44.95,44.9,44.93,34396.0,42.8188,42.8283,42.7807,42.8092,34396.0
2019-10-01 10:40:00,44.95,44.95,44.87,44.87,45904.0,42.8283,42.8283,42.7521,42.7521,45904.0
2019-10-01 10:50:00,44.87,44.89,44.81,44.82,22200.0,42.7521,42.7711,42.6949,42.7044,22200.0
2019-10-01 11:00:00,44.8,44.81,44.73,44.8,139856.0,42.6854,42.6949,42.6187,42.6854,139856.0
2019-10-01 11:10:00,44.79,44.79,44.73,44.77,32456.0,42.6758,42.6758,42.6187,42.6568,32456.0
2019-10-01 11:20:00,44.76,44.82,44.76,44.81,53728.0,42.6473,42.7044,42.6473,42.6949,53728.0
2019-10-01 11:30:00,44.81,44.83,44.76,44.77,44768.0,42.6949,42.714,42.6473,42.6568,44768.0
2019-10-01 11:40:00,44.76,44.76,44.69,44.69,42936.0,42.6473,42.6473,42.5806,42.5806,42936.0
2019-10-01 11:50:00,44.69,44.72,44.68,44.7,28404.0,42.5806,42.6091,42.571,42.5901,28404.0
2019-10-01 12:00:00,44.68,44.68,44.62,44.63,30848.0,42.571,42.571,42.5139,42.5234,30848.0
2019-10-01 12:10:00,44.62,44.64,44.58,44.62,12052.0,42.5139,42.5329,42.4758,42.5139,12052.0
2019-10-01 12:20:00,44.64,44.66,44.6,44.62,22996.0,42.5329,42.552,42.4948,42.5139,22996.0
2019-10-01 12:30:00,44.64,44.67,44.62,44.64,16116.0,42.5329,42.5615,42.5139,42.5329,16116.0
2019-10-01 12:40:00,44.66,44.68,44.65,44.67,13484.0,42.552,42.571,42.5425,42.5615,13484.0
2019-10-01 12:50:00,44.67,44.67,44.63,44.63,14816.0,42.5615,42.5615,42.5234,42.5234,14816.0
2019-10-01 13:00:00,44.63,44.63,44.58,44.59,28500.0,42.5234,42.5234,42.4758,42.4853,28500.0
2019-10-01 13:10:00,44.58,44.58,44.55,44.55,21864.0,42.4758,42.4758,42.4472,42.4472,21864.0
2019-10-01 13:20:00,44.56,44.57,44.54,44.57,20060.0,42.4567,42.4662,42.4376,42.4662,20060.0
2019-10-01 13:30:00,44.53,44.53,44.49,44.5,39364.0,42.4281,42.4281,42.39,42.3995,39364.0
2019-10-01 13:40:00,44.51,44.55,44.5,44.55,58312.0,42.4091,42.4472,42.3995,42.4472,58312.0
2019-10-01 13:50:00,44.54,44.54,44.51,44.51,81636.0,42.4376,42.4376,42.4091,42.4091,81636.0
2019-10-01 14:00:00,44.52,44.56,44.48,44.48,68652.0,42.4186,42.4567,42.3805,42.3805,68652.0
2019-10-01 14:10:00,44.49,44.56,44.49,44.54,46780.0,42.39,42.4567,42.39,42.4376,46780.0
2019-10-01 14:20:00,44.56,44.58,44.54,44.55,18120.0,42.4567,42.4758,42.4376,42.4472,18120.0
2019-10-01 14:30:00,44.54,44.61,44.54,44.58,21476.0,42.4376,42.5043,42.4376,42.4758,21476.0
2019-10-01 14:40:00,44.61,44.64,44.6,44.64,18092.0,42.5043,42.5329,42.4948,42.5329,18092.0
2019-10-01 14:50:00,44.62,44.63,44.61,44.61,50512.0,42.5139,42.5234,42.5043,42.5043,50512.0
2019-10-01 15:00:00,44.6,44.65,44.6,44.64,40320.0,42.4948,42.5425,42.4948,42.5329,40320.0
2019-10-01 15:10:00,44.63,44.64,44.56,44.57,90572.0,42.5234,42.5329,42.4567,42.4662,90572.0
2019-10-01 15:20:00,44.57,44.62,44.57,44.62,31428.0,42.4662,42.5139,42.4662,42.5139,31428.0
2019-10-01 15:30:00,44.62,44.62,44.55,44.56,93232.0,42.5139,42.5139,42.4472,42.4567,93232.0
2019-10-01 15:40:00,44.55,44.57,44.52,44.52,63876.0,42.4472,42.4662,42.4186,42.4186,63876.0
2019-10-01 15:50:00,44.52,44.56,44.49,44.51,124696.0,42.4186,42.4567,42.39,42.4091,124696.0
2019-10-02 09:30:00,44.24,44.24,44.05,44.05,106200.0,42.1518,42.1518,41.9708,41.9708,106200.0
2019-10-02 09:40:00,44.05,44.09,44.01,44.02,89232.0,41.9708,42.0089,41.9327,41.9422,89232.0
2019-10-02 09:50:00,44.02,44.02,43.9,43.98,58700.0,41.9422,41.9422,41.8279,41.9041,58700.0
2019-10-02 10:00:00,43.92,43.96,43.87,43.94,17308.0,41.8469,41.885,41.7993,41.866,17308.0
2019-10-02 10:10:00,43.93,43.98,43.93,43.96,11532.0,41.8564,41.9041,41.8564,41.885,11532.0
2019-10-02 10:20:00,43.94,43.94,43.85,43.85,12528.0,41.866,41.866,41.7802,41.7802,12528.0
2019-10-02 10:30:00,43.85,43.86,43.74,43.75,85708.0,41.7802,41.7897,41.6754,41.6849,85708.0
2019-10-02 10:40:00,43.74,43.76,43.68,43.68,27256.0,41.6754,41.6945,41.6182,41.6182,27256.0
2019-10-02 10:50:00,43.67,43.78,43.67,43.77,26248.0,41.6087,41.7135,41.6087,41.704,26248.0
2019-10-02 11:00:00,43.76,43.8,43.76,43.77,52216.0,41.6945,41.7326,41.6945,41.704,52216.0
2019-10-02 11:10:00,43.76,43.77,43.69,43.71,30936.0,41.6945,41.704,41.6278,41.6468,30936.0
2019-10-02 11:20:00,43.75,43.77,43.7,43.72,12168.0,41.6849,41.704,41.6373,41.6563,12168.0
2019-10-02 11:30:00,43.72,43.72,43.62,43.71,95480.0,41.6563,41.6563,41.5611,41.6468,95480.0
2019-10-02 11:40:00,43.7,43.71,43.68,43.68,14168.0,41.6373,41.6468,41.6182,41.6182,14168.0
2019-10-02 11:50:00,43.7,43.75,43.67,43.75,92568.0,41.6373,41.6849,41.6087,41.6849,92568.0
2019-10-02 12:00:00,43.73,43.73,43.69,43.71,14896.0,41.6659,41.6659,41.6278,41.6468,14896.0
2019-10-02 12:10:00,43.69,43.69,43.62,43.62,14736.0,41.6278,41.6278,41.5611,41.5611,14736.0
2019-10-02 12:20:00,43.63,43.65,43.62,43.65,19272.0,41.5706,41.5897,41.5611,41.5897,19272.0
2019-10-02 12:30:00,43.64,43.66,43.58,43.6,48720.0,41.5801,41.5992,41.523,41.542,48720.0
2019-10-02 12:40:00,43.59,43.59,43.53,43.54,16092.0,41.5325,41.5325,41.4753,41.4848,16092.0
2019-10-02 12:50:00,43.54,43.56,43.51,43.54,98132.0,41.4848,41.5039,41.4563,41.4848,98132.0
2019-10-02 13:00:00,43.52,43.62,43.51,43.61,54560.0,41.4658,41.5611,41.4563,41.5515,54560.0
2019-10-02 13:10:00,43.61,43.66,43.61,43.61,75844.0,41.5515,41.5992,41.5515,41.5515,75844.0
2019-10-02 13:20:00,43.62,43.64,43.6,43.64,7560.0,41.5611,41.5801,41.542,41.5801,7560.0
2019-10-02 13:30:00,43.63,43.65,43.57,43.59,25452.0,41.5706,41.5897,41.5134,41.5325,25452.0
2019-10-02 13:40:00,43.6,43.61,43.55,43.55,33028.0,41.542,41.5515,41.4944,41.4944,33028.0
2019-10-02 13:50:00,43.55,43.6,43.55,43.59,51684.0,41.4944,41.542,41.4944,41.5325,51684.0
2019-10-02 14:00:00,43.58,43.63,43.58,43.62,42732.0,41.523,41.5706,41.523,41.5611,42732.0
2019-10-02 14:10:00,43.63,43.68,43.6,43.67,67852.0,41.5706,41.6182,41.542,41.6087,67852.0
2019-10-02 14:20:00,43.7,43.72,43.68,43.68,19900.0,41.6373,41.6563,41.6182,41.6182,19900.0
2019-10-02 14:30:00,43.69,43.7,43.66,43.69,25704.0,41.6278,41.6373,41.5992,41.6278,25704.0
2019-10-02 14:40:00,43.71,43.8,43.68,43.78,136240.0,41.6468,41.7326,41.6182,41.7135,136240.0
2019-10-02 14:50:00,43.78,43.79,43.74,43.76,31668.0,41.7135,41.723,41.6754,41.6945,31668.0
2019-10-02 15:00:00,43.8,43.8,43.72,43.74,24732.0,41.7326,41.7326,41.6563,41.6754,24732.0
2019-10-02 15:10:00,43.74,43.85,43.74,43.85,93972.0,41.6754,41.7802,41.6754,41.7802,93972.0
2019-10-02 15:20:00,43.85,43.86,43.8,43.8,119104.0,41.7802,41.7897,41.7326,41.7326,119104.0
2019-10-02 15:30:00,43.77,43.83,43.75,43.79,63596.0,41.704,41.7612,41.6849,41.723,63596.0
2019-10-02 15:40:00,43.79,43.84,43.7,43.71,41544.0,41.723,41.7707,41.6373,41.6468,41544.0
2019-10-02 15:50:00,43.69,43.74,43.67,43.73,194552.0,41.6278,41.6754,41.6087,41.6659,194552.0
2019-10-03 09:30:00,43.71,43.81,43.67,43.78,72376.0,41.6468,41.7421,41.6087,41.7135,72376.0
2019-10-03 09:40:00,43.76,43.83,43.76,43.81,29192.0,41.6945,41.7612,41.6945,41.7421,29192.0
2019-10-03 09:50:00,43.82,43.82,43.77,43.81,20224.0,41.7516,41.7516,41.704,41.7421,20224.0
2019-10-03 10:00:00,43.77,43.78,43.33,43.33,86240.0,41.704,41.7135,41.2848,41.2848,86240.0
2019-10-03 10:10:00,43.34,43.48,43.32,43.48,38840.0,41.2943,41.4277,41.2752,41.4277,38840.0
2019-10-03 10:20:00,43.47,43.72,43.47,43.67,218388.0,41.4181,41.6563,41.4181,41.6087,218388.0
2019-10-03 10:30:00,43.68,43.75,43.62,43.71,32004.0,41.6182,41.6849,41.5611,41.6468,32004.0
2019-10-03 10:40:00,43.7,43.71,43.66,43.66,33760.0,41.6373,41.6468,41.5992,41.5992,33760.0
2019-10-03 10:50:00,43.62,43.71,43.58,43.71,31516.0,41.5611,41.6468,41.523,41.6468,31516.0
2019-10-03 11:00:00,43.7,43.95,43.67,43.93,173128.0,41.6373,41.8755,41.6087,41.8564,173128.0
2019-10-03 11:10:00,43.91,44.03,43.89,44.01,208164.0,41.8374,41.9517,41.8183,41.9327,208164.0
2019-10-03 11:20:00,44.0,44.01,43.91,43.92,50968.0,41.9231,41.9327,41.8374,41.8469,50968.0
2019-10-03 11:30:00,43.93,43.94,43.84,43.85,50592.0,41.8564,41.866,41.7707,41.7802,50592.0
2019-10-03 11:40:00,43.86,43.9,43.84,43.84,30552.0,41.7897,41.8279,41.7707,41.7707,30552.0
2019-10-03 11:50:00,43.85,43.88,43.83,43.83,23096.0,41.7802,41.8088,41.7612,41.7612,23096.0
2019-10-03 12:00:00,43.88,43.93,43.87,43.9,16492.0,41.8088,41.8564,41.7993,41.8279,16492.0
2019-10-03 12:10:00,43.91,43.94,43.86,43.86,21480.0,41.8374,41.866,41.7897,41.7897,21480.0
2019-10-03 12:20:00,43.85,43.99,43.85,43.97,14268.0,41.7802,41.9136,41.7802,41.8945,14268.0
2019-10-03 12:30:00,43.97,44.01,43.96,44.01,13096.0,41.8945,41.9327,41.885,41.9327,13096.0
2019-10-03 12:40:00,44.01,44.06,44.0,44.04,127988.0,41.9327,41.9803,41.9231,41.9612,127988.0
2019-10-03 12:50:00,44.05,44.08,44.01,44.07,135848.0,41.9708,41.9994,41.9327,41.9898,135848.0
2019-10-03 13:00:00,44.08,44.09,44.04,44.04,65632.0,41.9994,42.0089,41.9612,41.9612,65632.0
2019-10-03 13:10:00,44.04,44.06,44.01,44.05,26968.0,41.9612,41.9803,41.9327,41.9708,26968.0
2019-10-03 13:20:00,44.04,44.08,44.03,44.05,25352.0,41.9612,41.9994,41.9517,41.9708,25352.0
2019-10-03 13:30:00,44.06,44.07,44.04,44.04,20412.0,41.9803,41.9898,41.9612,41.9612,20412.0
2019-10-03 13:40:00,44.07,44.15,44.07,44.15,32744.0,41.9898,42.0661,41.9898,42.0661,32744.0
2019-10-03 13:50:00,44.14,44.15,44.12,44.14,12296.0,42.0565,42.0661,42.0375,42.0565,12296.0
2019-10-03 14:00:00,44.14,44.14,44.1,44.11,71348.0,42.0565,42.0565,42.0184,42.0279,71348.0
2019-10-03 14:10:00,44.1,44.14,44.1,44.12,15924.0,42.0184,42.0565,42.0184,42.0375,15924.0
2019-10-03 14:20:00,44.13,44.17,44.13,44.17,14320.0,42.047,42.0851,42.047,42.0851,14320.0
2019-10-03 14:30:00,44.16,44.16,44.11,44.11,55860.0,42.0756,42.0756,42.0279,42.0279,55860.0
2019-10-03 14:40:00,44.12,44.13,44.11,44.12,20832.0,42.0375,42.047,42.0279,42.0375,20832.0
2019-10-03 14:50:00,44.13,44.14,44.1,44.1,39152.0,42.047,42.0565,42.0184,42.0184,39152.0
2019-10-03 15:00:00,44.11,44.11,44.08,44.1,22900.0,42.0279,42.0279,41.9994,42.0184,22900.0
2019-10-03 15:10:00,44.09,44.12,44.05,44.06,131684.0,42.0089,42.0375,41.9708,41.9803,131684.0
2019-10-03 15:20:00,44.06,44.08,44.04,44.06,15248.0,41.9803,41.9994,41.9612,41.9803,15248.0
2019-10-03 15:30:00,44.05,44.06,44.03,44.06,24528.0,41.9708,41.9803,41.9517,41.9803,24528.0
2019-10-03 15:40:00,44.06,44.11,44.02,44.02,278028.0,41.9803,42.0279,41.9422,41.9422,278028.0
2019-10-03 15:50:00,44.02,44.19,44.01,44.18,331800.0,41.9422,42.1042,41.9327,42.0946,331800.0
2019-10-04 09:30:00,44.29,44.46,44.27,44.42,114796.0,42.1994,42.3614,42.1804,42.3233,114796.0
2019-10-04 09:40:00,44.42,44.44,44.38,44.41,461304.0,42.3233,42.3424,42.2852,42.3138,461304.0
2019-10-04 09:50:00,44.41,44.5,44.4,44.49,125500.0,42.3138,42.3995,42.3043,42.39,125500.0
2019-10-04 10:00:00,44.5,44.56,44.49,44.5,32916.0,42.3995,42.4567,42.39,42.3995,32916.0
2019-10-04 10:10:00,44.48,44.53,44.47,44.49,22852.0,42.3805,42.4281,42.3709,42.39,22852.0
2019-10-04 10:20:00,44.49,44.52,44.47,44.47,30064.0,42.39,42.4186,42.3709,42.3709,30064.0
2019-10-04 10:30:00,44.46,44.46,44.39,44.41,32780.0,42.3614,42.3614,42.2947,42.3138,32780.0
2019-10-04 10:40:00,44.41,44.41,44.36,44.39,13256.0,42.3138,42.3138,42.2661,42.2947,13256.0
2019-10-04 10:50:00,44.43,44.48,44.43,44.44,6256.0,42.3328,42.3805,42.3328,42.3424,6256.0
2019-10-04 11:00:00,44.41,44.49,44.4,44.48,54956.0,42.3138,42.39,42.3043,42.3805,54956.0
2019-10-04 11:10:00,44.47,44.52,44.47,44.5,15360.0,42.3709,42.4186,42.3709,42.3995,15360.0
2019-10-04 11:20:00,44.49,44.52,44.46,44.51,30400.0,42.39,42.4186,42.3614,42.4091,30400.0
2019-10-04 11:30:00,44.52,44.58,44.52,44.58,55124.0,42.4186,42.4758,42.4186,42.4758,55124.0
2019-10-04 11:40:00,44.59,44.6,44.57,44.58,7868.0,42.4853,42.4948,42.4662,42.4758,7868.0
2019-10-04 11:50:00,44.59,44.62,44.59,44.59,21532.0,42.4853,42.5139,42.4853,42.4853,21532.0
2019-10-04 12:00:00,44.58,44.61,44.57,44.61,13408.0,42.4758,42.5043,42.4662,42.5043,13408.0
2019-10-04 12:10:00,44.6,44.6,44.56,44.57,9224.0,42.4948,42.4948,42.4567,42.4662,9224.0
2019-10-04 12:20:00,44.57,44.61,44.57,44.57,30360.0,42.4662,42.5043,42.4662,42.4662,30360.0
2019-10-04 12:30:00,44.59,44.59,44.57,44.59,30520.0,42.4853,42.4853,42.4662,42.4853,30520.0
2019-10-04 12:40:00,44.58,44.59,44.56,44.59,54428.0,42.4758,42.4853,42.4567,42.4853,54428.0
2019-10-04 12:50:00,44.6,44.6,44.57,44.58,56376.0,42.4948,42.4948,42.4662,42.4758,56376.0
2019-10-04 13:00:00,44.57,44.6,44.57,44.58,31792.0,42.4662,42.4948,42.4662,42.4758,31792.0
2019-10-04 13:10:00,44.57,44.59,44.57,44.59,10484.0,42.4662,42.4853,42.4662,42.4853,10484.0
2019-10-04 13:20:00,44.6,44.6,44.58,44.6,28224.0,42.4948,42.4948,42.4758,42.4948,28224.0
2019-10-04 13:30:00,44.59,44.62,44.59,44.6,22428.0,42.4853,42.5139,42.4853,42.4948,22428.0
2019-10-04 13:40:00,44.61,44.65,44.6,44.61,93520.0,42.5043,42.5425,42.4948,42.5043,93520.0
2019-10-04 13:50:00,44.62,44.62,44.58,44.59,16972.0,42.5139,42.5139,42.4758,42.4853,16972.0
2019-10-04 14:00:00,44.59,44.61,44.58,44.6,33512.0,42.4853,42.5043,42.4758,42.4948,33512.0
2019-10-04 14:10:00,44.63,44.66,44.61,44.65,42976.0,42.5234,42.552,42.5043,42.5425,42976.0
2019-10-04 14:20:00,44.65,44.67,44.65,44.66,43128.0,42.5425,42.5615,42.5425,42.552,43128.0
2019-10-04 14:30:00,44.67,44.7,44.67,44.69,14484.0,42.5615,42.5901,42.5615,42.5806,14484.0
2019-10-04 14:40:00,44.69,44.7,44.68,44.68,20144.0,42.5806,42.5901,42.571,42.571,20144.0
2019-10-04 14:50:00,44.67,44.69,44.66,44.68,15120.0,42.5615,42.5806,42.552,42.571,15120.0
2019-10-04 15:00:00,44.68,44.69,44.67,44.69,28280.0,42.571,42.5806,42.5615,42.5806,28280.0
2019-10-04 15:10:00,44.7,44.71,44.67,44.7,26452.0,42.5901,42.5996,42.5615,42.5901,26452.0
2019-10-04 15:20:00,44.7,44.71,44.68,44.69,45796.0,42.5901,42.5996,42.571,42.5806,45796.0
2019-10-04 15:30:00,44.69,44.76,44.69,44.75,30340.0,42.5806,42.6473,42.5806,42.6377,30340.0
2019-10-04 15:40:00,44.75,44.8,44.74,44.78,51312.0,42.6377,42.6854,42.6282,42.6663,51312.0
2019-10-04 15:50:00,44.79,44.81,44.74,44.77,298876.0,42.6758,42.6949,42.6282,42.6568,298876.0
2019-10-07 09:30:00,44.63,44.69,44.58,44.58,46408.0,42.5234,42.5806,42.4758,42.4758,46408.0
2019-10-07 09:40:00,44.59,44.59,44.53,44.53,3172.0,42.4853,42.4853,42.4281,42.4281,3172.0
2019-10-07 09:50:00,44.53,44.6,44.53,44.55,9612.0,42.4281,42.4948,42.4281,42.4472,9612.0
2019-10-07 10:00:00,44.53,44.61,44.52,44.61,4524.0,42.4281,42.5043,42.4186,42.5043,4524.0
2019-10-07 10:10:00,44.62,44.63,44.62,44.62,2400.0,42.5139,42.5234,42.5139,42.5139,2400.0
2019-10-07 10:20:00,44.62,44.67,44.6,44.67,32976.0,42.5139,42.5615,42.4948,42.5615,32976.0
2019-10-07 10:30:00,44.65,44.65,44.64,44.64,14740.0,42.5425,42.5425,42.5329,42.5329,14740.0
2019-10-07 10:40:00,44.65,44.65,44.62,44.64,6976.0,42.5425,42.5425,42.5139,42.5329,6976.0
2019-10-07 10:50:00,44.63,44.71,44.63,44.71,13668.0,42.5234,42.5996,42.5234,42.5996,13668.0
2019-10-07 11:00:00,44.7,44.78,44.7,44.77,43312.0,42.5901,42.6663,42.5901,42.6568,43312.0
2019-10-07 11:10:00,44.73,44.74,44.72,44.72,20944.0,42.6187,42.6282,42.6091,42.6091,20944.0
2019-10-07 11:20:00,44.73,44.77,44.72,44.75,5440.0,42.6187,42.6568,42.6091,42.6377,5440.0
2019-10-07 11:30:00,44.75,44.8,44.75,44.78,9796.0,42.6377,42.6854,42.6377,42.6663,9796.0
2019-10-07 11:40:00,44.76,44.81,44.76,44.8,12792.0,42.6473,42.6949,42.6473,42.6854,12792.0
2019-10-07 11:50:00,44.79,44.81,44.79,44.81,21108.0,42.6758,42.6949,42.6758,42.6949,21108.0
2019-10-07 12:00:00,44.8,44.82,44.77,44.77,10156.0,42.6854,42.7044,42.6568,42.6568,10156.0
2019-10-07 12:10:00,44.77,44.8,44.77,44.79,7832.0,42.6568,42.6854,42.6568,42.6758,7832.0
2019-10-07 12:20:00,44.78,44.78,44.72,44.72,7548.0,42.6663,42.6663,42.6091,42.6091,7548.0
2019-10-07 12:30:00,44.72,44.73,44.7,44.72,15084.0,42.6091,42.6187,42.5901,42.6091,15084.0
2019-10-07 12:40:00,44.72,44.76,44.72,44.76,15856.0,42.6091,42.6473,42.6091,42.6473,15856.0
2019-10-07 12:50:00,44.75,44.75,44.72,44.72,3564.0,42.6377,42.6377,42.6091,42.6091,3564.0
2019-10-07 13:00:00,44.73,44.75,44.68,44.68,17888.0,42.6187,42.6377,42.571,42.571,17888.0
2019-10-07 13:10:00,44.67,44.68,44.65,44.68,30116.0,42.5615,42.571,42.5425,42.571,30116.0
2019-10-07 13:20:00,44.68,44.7,44.68,44.69,9340.0,42.571,42.5901,42.571,42.5806,9340.0
2019-10-07 13:30:00,44.7,44.88,44.7,44.85,136304.0,42.5901,42.7616,42.5901,42.733,136304.0
2019-10-07 13:40:00,44.85,44.85,44.83,44.85,23040.0,42.733,42.733,42.714,42.733,23040.0
2019-10-07 13:50:00,44.85,44.85,44.83,44.85,9548.0,42.733,42.733,42.714,42.733,9548.0
2019-10-07 14:00:00,44.85,44.85,44.76,44.77,54592.0,42.733,42.733,42.6473,42.6568,54592.0
2019-10-07 14:10:00,44.77,44.77,44.71,44.74,28340.0,42.6568,42.6568,42.5996,42.6282,28340.0
2019-10-07 14:20:00,44.73,44.74,44.7,44.73,14560.0,42.6187,42.6282,42.5901,42.6187,14560.0
2019-10-07 14:30:00,44.73,44.73,44.66,44.67,25244.0,42.6187,42.6187,42.552,42.5615,25244.0
2019-10-07 14:40:00,44.66,44.68,44.65,44.65,8780.0,42.552,42.571,42.5425,42.5425,8780.0
2019-10-07 14:50:00,44.65,44.66,44.6,44.66,79892.0,42.5425,42.552,42.4948,42.552,79892.0
2019-10-07 15:00:00,44.67,44.68,44.65,44.66,64348.0,42.5615,42.571,42.5425,42.552,64348.0
2019-10-07 15:10:00,44.66,44.72,44.66,44.71,94368.0,42.552,42.6091,42.552,42.5996,94368.0
2019-10-07 15:20:00,44.7,44.73,44.68,44.71,26224.0,42.5901,42.6187,42.571,42.5996,26224.0
2019-10-07 15:30:00,44.71,44.71,44.63,44.66,46336.0,42.5996,42.5996,42.5234,42.552,46336.0
2019-10-07 15:40:00,44.66,44.67,44.62,44.63,18880.0,42.552,42.5615,42.5139,42.5234,18880.0
2019-10-07 15:50:00,44.61,44.66,44.57,44.57,132180.0,42.5043,42.552,42.4662,42.4662,132180.0
2019-10-08 09:30:00,44.28,44.29,44.16,44.16,53576.0,42.1899,42.1994,42.0756,42.0756,53576.0
2019-10-08 09:40:00,44.11,44.15,44.1,44.1,29944.0,42.0279,42.0661,42.0184,42.0184,29944.0
2019-10-08 09:50:00,44.1,44.1,44.04,44.04,19300.0,42.0184,42.0184,41.9612,41.9612,19300.0
2019-10-08 10:00:00,44.04,44.07,43.95,43.98,16724.0,41.9612,41.9898,41.8755,41.9041,16724.0
2019-10-08 10:10:00,43.97,44.06,43.94,44.06,11544.0,41.8945,41.9803,41.866,41.9803,11544.0
2019-10-08 10:20:00,44.05,44.05,44.01,44.01,13044.0,41.9708,41.9708,41.9327,41.9327,13044.0
2019-10-08 10:30:00,44.03,44.06,43.97,44.05,10052.0,41.9517,41.9803,41.8945,41.9708,10052.0
2019-10-08 10:40:00,44.07,44.08,44.02,44.02,12396.0,41.9898,41.9994,41.9422,41.9422,12396.0
2019-10-08 10:50:00,44.01,44.13,44.01,44.13,40472.0,41.9327,42.047,41.9327,42.047,40472.0
2019-10-08 11:00:00,44.13,44.15,44.09,44.1,45496.0,42.047,42.0661,42.0089,42.0184,45496.0
2019-10-08 11:10:00,44.11,44.17,44.1,44.12,17504.0,42.0279,42.0851,42.0184,42.0375,17504.0
2019-10-08 11:20:00,44.12,44.12,44.04,44.05,22660.0,42.0375,42.0375,41.9612,41.9708,22660.0
2019-10-08 11:30:00,44.01,44.05,43.96,44.04,32244.0,41.9327,41.9708,41.885,41.9612,32244.0
2019-10-08 11:40:00,44.01,44.04,44.0,44.0,17508.0,41.9327,41.9612,41.9231,41.9231,17508.0
2019-10-08 11:50:00,44.04,44.07,44.02,44.06,13736.0,41.9612,41.9898,41.9422,41.9803,13736.0
2019-10-08 12:00:00,44.04,44.05,44.02,44.05,8344.0,41.9612,41.9708,41.9422,41.9708,8344.0
2019-10-08 12:10:00,44.05,44.07,44.05,44.06,9432.0,41.9708,41.9898,41.9708,41.9803,9432.0
2019-10-08 12:20:00,44.1,44.13,44.1,44.12,13168.0,42.0184,42.047,42.0184,42.0375,13168.0
2019-10-08 12:30:00,44.11,44.12,44.09,44.09,4008.0,42.0279,42.0375,42.0089,42.0089,4008.0
2019-10-08 12:40:00,44.1,44.29,44.09,44.21,45780.0,42.0184,42.1994,42.0089,42.1232,45780.0
2019-10-08 12:50:00,44.2,44.21,44.15,44.16,15624.0,42.1137,42.1232,42.0661,42.0756,15624.0
2019-10-08 13:00:00,44.17,44.18,44.14,44.14,20156.0,42.0851,42.0946,42.0565,42.0565,20156.0
2019-10-08 13:10:00,44.13,44.16,44.13,44.15,7772.0,42.047,42.0756,42.047,42.0661,7772.0
2019-10-08 13:20:00,44.18,44.22,44.18,44.22,14272.0,42.0946,42.1327,42.0946,42.1327,14272.0
2019-10-08 13:30:00,44.23,44.24,44.19,44.2,13400.0,42.1423,42.1518,42.1042,42.1137,13400.0
2019-10-08 13:40:00,44.23,44.25,44.23,44.25,10608.0,42.1423,42.1613,42.1423,42.1613,10608.0
2019-10-08 13:50:00,44.27,44.27,44.22,44.22,4124.0,42.1804,42.1804,42.1327,42.1327,4124.0
2019-10-08 14:00:00,44.22,44.22,44.16,44.22,39444.0,42.1327,42.1327,42.0756,42.1327,39444.0
2019-10-08 14:10:00,44.19,44.2,44.17,44.18,5152.0,42.1042,42.1137,42.0851,42.0946,5152.0
2019-10-08 14:20:00,44.21,44.21,44.18,44.2,25688.0,42.1232,42.1232,42.0946,42.1137,25688.0
2019-10-08 14:30:00,44.21,44.35,44.21,44.3,59924.0,42.1232,42.2566,42.1232,42.209,59924.0
2019-10-08 14:40:00,44.28,44.38,44.28,44.38,37176.0,42.1899,42.2852,42.1899,42.2852,37176.0
2019-10-08 14:50:00,44.38,44.38,44.08,44.17,164620.0,42.2852,42.2852,41.9994,42.0851,164620.0
2019-10-08 15:00:00,44.23,44.27,44.15,44.15,10996.0,42.1423,42.1804,42.0661,42.0661,10996.0
2019-10-08 15:10:00,44.09,44.17,44.08,44.17,78352.0,42.0089,42.0851,41.9994,42.0851,78352.0
2019-10-08 15:20:00,44.2,44.21,44.15,44.15,45964.0,42.1137,42.1232,42.0661,42.0661,45964.0
2019-10-08 15:30:00,44.17,44.18,44.02,44.02,54256.0,42.0851,42.0946,41.9422,41.9422,54256.0
2019-10-08 15:40:00,44.03,44.04,43.96,43.96,54088.0,41.9517,41.9612,41.885,41.885,54088.0
2019-10-08 15:50:00,43.96,44.01,43.87,43.87,243292.0,41.885,41.9327,41.7993,41.7993,243292.0
2019-10-09 09:30:00,44.21,44.23,44.15,44.23,64664.0,42.1232,42.1423,42.0661,42.1423,64664.0
2019-10-09 09:40:00,44.24,44.29,44.22,44.24,66300.0,42.1518,42.1994,42.1327,42.1518,66300.0
2019-10-09 09:50:00,44.22,44.23,44.13,44.16,17760.0,42.1327,42.1423,42.047,42.0756,17760.0
2019-10-09 10:00:00,44.18,44.21,44.18,44.19,9880.0,42.0946,42.1232,42.0946,42.1042,9880.0
2019-10-09 10:10:00,44.2,44.22,44.17,44.2,8112.0,42.1137,42.1327,42.0851,42.1137,8112.0
2019-10-09 10:20:00,44.22,44.24,44.21,44.24,12884.0,42.1327,42.1518,42.1232,42.1518,12884.0
2019-10-09 10:30:00,44.24,44.27,44.21,44.22,13288.0,42.1518,42.1804,42.1232,42.1327,13288.0
2019-10-09 10:40:00,44.23,44.27,44.22,44.26,6376.0,42.1423,42.1804,42.1327,42.1709,6376.0
2019-10-09 10:50:00,44.25,44.26,44.2,44.24,19524.0,42.1613,42.1709,42.1137,42.1518,19524.0
2019-10-09 11:00:00,44.25,44.27,44.15,44.18,29928.0,42.1613,42.1804,42.0661,42.0946,29928.0
2019-10-09 11:10:00,44.15,44.22,44.13,44.2,56184.0,42.0661,42.1327,42.047,42.1137,56184.0
2019-10-09 11:20:00,44.19,44.21,44.19,44.19,19344.0,42.1042,42.1232,42.1042,42.1042,19344.0
2019-10-09 11:30:00,44.19,44.26,44.18,44.25,34200.0,42.1042,42.1709,42.0946,42.1613,34200.0
2019-10-09 11:40:00,44.24,44.31,44.24,44.3,26144.0,42.1518,42.2185,42.1518,42.209,26144.0
2019-10-09 11:50:00,44.3,44.32,44.27,44.27,55632.0,42.209,42.228,42.1804,42.1804,55632.0
2019-10-09 12:00:00,44.29,44.33,44.27,44.31,89304.0,42.1994,42.2376,42.1804,42.2185,89304.0
2019-10-09 12:10:00,44.31,44.31,44.29,44.3,4800.0,42.2185,42.2185,42.1994,42.209,4800.0
2019-10-09 12:20:00,44.3,44.31,44.3,44.3,7796.0,42.209,42.2185,42.209,42.209,7796.0
2019-10-09 12:30:00,44.3,44.33,44.3,44.33,4704.0,42.209,42.2376,42.209,42.2376,4704.0
2019-10-09 12:40:00,44.32,44.32,44.3,44.3,19000.0,42.228,42.228,42.209,42.209,19000.0
2019-10-09 12:50:00,44.31,44.33,44.29,44.33,12448.0,42.2185,42.2376,42.1994,42.2376,12448.0
2019-10-09 13:00:00,44.34,44.4,44.32,44.32,42764.0,42.2471,42.3043,42.228,42.228,42764.0
2019-10-09 13:10:00,44.3,44.31,44.29,44.29,8516.0,42.209,42.2185,42.1994,42.1994,8516.0
2019-10-09 13:20:00,44.28,44.3,44.27,44.3,44572.0,42.1899,42.209,42.1804,42.209,44572.0
2019-10-09 13:30:00,44.31,44.32,44.3,44.32,9724.0,42.2185,42.228,42.209,42.228,9724.0
2019-10-09 13:40:00,44.32,44.34,44.31,44.34,24812.0,42.228,42.2471,42.2185,42.2471,24812.0
2019-10-09 13:50:00,44.34,44.37,44.33,44.34,52844.0,42.2471,42.2757,42.2376,42.2471,52844.0
2019-10-09 14:00:00,44.34,44.35,44.29,44.33,39804.0,42.2471,42.2566,42.1994,42.2376,39804.0
2019-10-09 14:10:00,44.33,44.38,44.33,44.37,38188.0,42.2376,42.2852,42.2376,42.2757,38188.0
2019-10-09 14:20:00,44.36,44.39,44.35,44.37,25804.0,42.2661,42.2947,42.2566,42.2757,25804.0
2019-10-09 14:30:00,44.37,44.38,44.36,44.38,24204.0,42.2757,42.2852,42.2661,42.2852,24204.0
2019-10-09 14:40:00,44.39,44.4,44.38,44.38,44048.0,42.2947,42.3043,42.2852,42.2852,44048.0
2019-10-09 14:50:00,44.4,44.44,44.39,44.42,37604.0,42.3043,42.3424,42.2947,42.3233,37604.0
2019-10-09 15:00:00,44.43,44.45,44.43,44.45,30156.0,42.3328,42.3519,42.3328,42.3519,30156.0
2019-10-09 15:10:00,44.44,44.44,44.42,44.43,23880.0,42.3424,42.3424,42.3233,42.3328,23880.0
2019-10-09 15:20:00,44.42,44.44,44.42,44.44,36168.0,42.3233,42.3424,42.3233,42.3424,36168.0
2019-10-09 15:30:00,44.45,44.47,44.44,44.47,20040.0,42.3519,42.3709,42.3424,42.3709,20040.0
2019-10-09 15:40:00,44.46,44.47,44.31,44.33,161272.0,42.3614,42.3709,42.2185,42.2376,161272.0
2019-10-09 15:50:00,44.34,44.39,44.3,44.32,71088.0,42.2471,42.2947,42.209,42.228,71088.0
2019-10-10 09:30:00,44.28,44.34,44.28,44.33,34532.0,42.1899,42.2471,42.1899,42.2376,34532.0
2019-10-10 09:40:00,44.31,44.4,44.31,44.4,77200.0,42.2185,42.3043,42.2185,42.3043,77200.0
2019-10-10 09:50:00,44.41,44.54,44.38,44.53,16720.0,42.3138,42.4376,42.2852,42.4281,16720.0
2019-10-10 10:00:00,44.51,44.52,44.49,44.49,77332.0,42.4091,42.4186,42.39,42.39,77332.0
2019-10-10 10:10:00,44.49,44.49,44.47,44.49,5272.0,42.39,42.39,42.3709,42.39,5272.0
2019-10-10 10:20:00,44.54,44.54,44.51,44.51,7528.0,42.4376,42.4376,42.4091,42.4091,7528.0
2019-10-10 10:30:00,44.52,44.52,44.49,44.52,7104.0,42.4186,42.4186,42.39,42.4186,7104.0
2019-10-10 10:40:00,44.51,44.52,44.49,44.49,76416.0,42.4091,42.4186,42.39,42.39,76416.0
2019-10-10 10:50:00,44.52,44.62,44.52,44.61,18716.0,42.4186,42.5139,42.4186,42.5043,18716.0
2019-10-10 11:00:00,44.62,44.66,44.62,44.66,23100.0,42.5139,42.552,42.5139,42.552,23100.0
2019-10-10 11:10:00,44.66,44.69,44.66,44.68,4848.0,42.552,42.5806,42.552,42.571,4848.0
2019-10-10 11:20:00,44.68,44.69,44.66,44.67,18572.0,42.571,42.5806,42.552,42.5615,18572.0
2019-10-10 11:30:00,44.66,44.69,44.66,44.66,4248.0,42.552,42.5806,42.552,42.552,4248.0
2019-10-10 11:40:00,44.64,44.65,44.64,44.65,18632.0,42.5329,42.5425,42.5329,42.5425,18632.0
2019-10-10 11:50:00,44.66,44.67,44.64,44.67,10092.0,42.552,42.5615,42.5329,42.5615,10092.0
2019-10-10 12:00:00,44.65,44.67,44.63,44.63,8748.0,42.5425,42.5615,42.5234,42.5234,8748.0
2019-10-10 12:10:00,44.63,44.63,44.61,44.61,52088.0,42.5234,42.5234,42.5043,42.5043,52088.0
2019-10-10 12:20:00,44.59,44.6,44.54,44.55,8516.0,42.4853,42.4948,42.4376,42.4472,8516.0
2019-10-10 12:30:00,44.53,44.53,44.47,44.49,31060.0,42.4281,42.4281,42.3709,42.39,31060.0
2019-10-10 12:40:00,44.5,44.52,44.5,44.52,3524.0,42.3995,42.4186,42.3995,42.4186,3524.0
2019-10-10 12:50:00,44.52,44.53,44.5,44.53,9784.0,42.4186,42.4281,42.3995,42.4281,9784.0
2019-10-10 13:00:00,44.53,44.55,44.52,44.54,10284.0,42.4281,42.4472,42.4186,42.4376,10284.0
2019-10-10 13:10:00,44.54,44.54,44.51,44.51,10556.0,42.4376,42.4376,42.4091,42.4091,10556.0
2019-10-10 13:20:00,44.51,44.54,44.51,44.52,26020.0,42.4091,42.4376,42.4091,42.4186,26020.0
2019-10-10 13:30:00,44.48,44.49,44.45,44.49,11768.0,42.3805,42.39,42.3519,42.39,11768.0
2019-10-10 13:40:00,44.49,44.52,44.49,44.52,40192.0,42.39,42.4186,42.39,42.4186,40192.0
2019-10-10 13:50:00,44.54,44.6,44.54,44.56,54876.0,42.4376,42.4948,42.4376,42.4567,54876.0
2019-10-10 14:00:00,44.55,44.58,44.37,44.37,80872.0,42.4472,42.4758,42.2757,42.2757,80872.0
2019-10-10 14:10:00,44.41,44.51,44.41,44.49,67668.0,42.3138,42.4091,42.3138,42.39,67668.0
2019-10-10 14:20:00,44.5,44.51,44.44,44.49,10372.0,42.3995,42.4091,42.3424,42.39,10372.0
2019-10-10 14:30:00,44.49,44.52,44.48,44.49,7220.0,42.39,42.4186,42.3805,42.39,7220.0
2019-10-10 14:40:00,44.49,44.49,44.45,44.46,11704.0,42.39,42.39,42.3519,42.3614,11704.0
2019-10-10 14:50:00,44.44,44.49,44.44,44.48,8872.0,42.3424,42.39,42.3424,42.3805,8872.0
2019-10-10 15:00:00,44.47,44.5,44.47,44.48,38476.0,42.3709,42.3995,42.3709,42.3805,38476.0
2019-10-10 15:10:00,44.49,44.51,44.47,44.5,15260.0,42.39,42.4091,42.3709,42.3995,15260.0
2019-10-10 15:20:00,44.51,44.55,44.49,44.54,84876.0,42.4091,42.4472,42.39,42.4376,84876.0
2019-10-10 15:30:00,44.54,44.57,44.51,44.52,14348.0,42.4376,42.4662,42.4091,42.4186,14348.0
2019-10-10 15:40:00,44.5,44.55,44.49,44.54,33132.0,42.3995,42.4472,42.39,42.4376,33132.0
2019-10-10 15:50:00,44.56,44.57,44.5,44.53,151224.0,42.4567,42.4662,42.3995,42.4281,151224.0
2019-10-11 09:30:00,45.0,45.07,44.98,45.05,48468.0,42.8759,42.9426,42.8569,42.9236,48468.0
2019-10-11 09:40:00,45.04,45.2,45.04,45.13,104640.0,42.914,43.0665,42.914,42.9998,104640.0
2019-10-11 09:50:00,45.13,45.13,45.1,45.13,6620.0,42.9998,42.9998,42.9712,42.9998,6620.0
2019-10-11 10:00:00,45.15,45.19,45.14,45.17,33004.0,43.0189,43.057,43.0093,43.0379,33004.0
2019-10-11 10:10:00,45.14,45.21,45.14,45.21,9852.0,43.0093,43.076,43.0093,43.076,9852.0
2019-10-11 10:20:00,45.2,45.22,45.18,45.22,188824.0,43.0665,43.0855,43.0474,43.0855,188824.0
2019-10-11 10:30:00,45.21,45.24,45.18,45.18,233772.0,43.076,43.1046,43.0474,43.0474,233772.0
2019-10-11 10:40:00,45.17,45.2,45.17,45.17,3016.0,43.0379,43.0665,43.0379,43.0379,3016.0
2019-10-11 10:50:00,45.18,45.2,45.17,45.2,15300.0,43.0474,43.0665,43.0379,43.0665,15300.0
2019-10-11 11:00:00,45.19,45.25,45.19,45.22,29600.0,43.057,43.1141,43.057,43.0855,29600.0
2019-10-11 11:10:00,45.23,45.26,45.21,45.25,50220.0,43.0951,43.1237,43.076,43.1141,50220.0
2019-10-11 11:20:00,45.26,45.27,45.24,45.26,41536.0,43.1237,43.1332,43.1046,43.1237,41536.0
2019-10-11 11:30:00,45.26,45.32,45.25,45.28,63000.0,43.1237,43.1808,43.1141,43.1427,63000.0
2019-10-11 11:40:00,45.28,45.29,45.17,45.2,256188.0,43.1427,43.1522,43.0379,43.0665,256188.0
2019-10-11 11:50:00,45.18,45.18,45.16,45.18,20144.0,43.0474,43.0474,43.0284,43.0474,20144.0
2019-10-11 12:00:00,45.17,45.17,45.12,45.13,25356.0,43.0379,43.0379,42.9903,42.9998,25356.0
2019-10-11 12:10:00,45.12,45.14,45.1,45.12,20108.0,42.9903,43.0093,42.9712,42.9903,20108.0
2019-10-11 12:20:00,45.11,45.13,45.11,45.13,4712.0,42.9807,42.9998,42.9807,42.9998,4712.0
2019-10-11 12:30:00,45.13,45.13,44.95,45.1,162360.0,42.9998,42.9998,42.8283,42.9712,162360.0
2019-10-11 12:40:00,45.07,45.12,45.06,45.12,3140.0,42.9426,42.9903,42.9331,42.9903,3140.0
2019-10-11 12:50:00,45.13,45.16,45.13,45.15,7204.0,42.9998,43.0284,42.9998,43.0189,7204.0
2019-10-11 13:00:00,45.16,45.16,45.12,45.12,17660.0,43.0284,43.0284,42.9903,42.9903,17660.0
2019-10-11 13:10:00,45.13,45.13,45.08,45.08,62268.0,42.9998,42.9998,42.9522,42.9522,62268.0
2019-10-11 13:20:00,45.08,45.23,45.08,45.18,108280.0,42.9522,43.0951,42.9522,43.0474,108280.0
2019-10-11 13:30:00,45.14,45.18,45.11,45.18,23604.0,43.0093,43.0474,42.9807,43.0474,23604.0
2019-10-11 13:40:00,45.16,45.21,45.16,45.2,19228.0,43.0284,43.076,43.0284,43.0665,19228.0
2019-10-11 13:50:00,45.21,45.24,45.18,45.21,30284.0,43.076,43.1046,43.0474,43.076,30284.0
2019-10-11 14:00:00,45.22,45.22,45.19,45.19,25600.0,43.0855,43.0855,43.057,43.057,25600.0
2019-10-11 14:10:00,45.18,45.2,45.15,45.2,24316.0,43.0474,43.0665,43.0189,43.0665,24316.0
2019-10-11 14:20:00,45.2,45.25,45.2,45.24,8612.0,43.0665,43.1141,43.0665,43.1046,8612.0
2019-10-11 14:30:00,45.24,45.24,45.22,45.24,26568.0,43.1046,43.1046,43.0855,43.1046,26568.0
2019-10-11 14:40:00,45.25,45.26,45.23,45.24,11380.0,43.1141,43.1237,43.0951,43.1046,11380.0
2019-10-11 14:50:00,45.24,45.25,45.21,45.24,20140.0,43.1046,43.1141,43.076,43.1046,20140.0
2019-10-11 15:00:00,45.22,45.24,45.22,45.24,39512.0,43.0855,43.1046,43.0855,43.1046,39512.0
2019-10-11 15:10:00,45.23,45.25,45.23,45.24,15592.0,43.0951,43.1141,43.0951,43.1046,15592.0
2019-10-11 15:20:00,45.23,45.24,45.22,45.22,16224.0,43.0951,43.1046,43.0855,43.0855,16224.0
2019-10-11 15:30:00,45.23,45.26,45.15,45.26,126200.0,43.0951,43.1237,43.0189,43.1237,126200.0
2019-10-11 15:40:00,45.25,45.25,45.02,45.07,104984.0,43.1141,43.1141,42.895,42.9426,104984.0
2019-10-11 15:50:00,45.06,45.08,44.9,44.93,223016.0,42.9331,42.9522,42.7807,42.8092,223016.0
2019-10-14 09:30:00,44.88,44.98,44.86,44.88,89664.0,42.7616,42.8569,42.7425,42.7616,89664.0
2019-10-14 09:40:00,44.88,44.9,44.86,44.9,46636.0,42.7616,42.7807,42.7425,42.7807,46636.0
2019-10-14 09:50:00,44.93,44.93,44.89,44.92,10132.0,42.8092,42.8092,42.7711,42.7997,10132.0
2019-10-14 10:00:00,44.92,44.99,44.91,44.99,9292.0,42.7997,42.8664,42.7902,42.8664,9292.0
2019-10-14 10:10:00,44.99,44.99,44.94,44.94,3848.0,42.8664,42.8664,42.8188,42.8188,3848.0
2019-10-14 10:20:00,44.89,44.92,44.89,44.89,7040.0,42.7711,42.7997,42.7711,42.7711,7040.0
2019-10-14 10:30:00,44.93,44.96,44.92,44.96,29520.0,42.8092,42.8378,42.7997,42.8378,29520.0
2019-10-14 10:40:00,44.96,44.99,44.96,44.96,8348.0,42.8378,42.8664,42.8378,42.8378,8348.0
2019-10-14 10:50:00,44.98,45.02,44.97,45.01,2760.0,42.8569,42.895,42.8473,42.8855,2760.0
2019-10-14 11:00:00,45.01,45.01,44.94,44.97,36196.0,42.8855,42.8855,42.8188,42.8473,36196.0
2019-10-14 11:10:00,44.94,44.97,44.93,44.94,15880.0,42.8188,42.8473,42.8092,42.8188,15880.0
2019-10-14 11:20:00,44.94,44.95,44.92,44.92,65692.0,42.8188,42.8283,42.7997,42.7997,65692.0
2019-10-14 11:30:00,44.91,44.96,44.91,44.96,2576.0,42.7902,42.8378,42.7902,42.8378,2576.0
2019-10-14 11:40:00,44.98,44.98,44.94,44.94,9984.0,42.8569,42.8569,42.8188,42.8188,9984.0
2019-10-14 11:50:00,44.95,44.96,44.95,44.95,6716.0,42.8283,42.8378,42.8283,42.8283,6716.0
2019-10-14 12:00:00,44.94,44.94,44.92,44.93,94556.0,42.8188,42.8188,42.7997,42.8092,94556.0
2019-10-14 12:10:00,44.93,44.93,44.93,44.93,3200.0,42.8092,42.8092,42.8092,42.8092,3200.0
2019-10-14 12:20:00,44.91,44.91,44.88,44.88,41940.0,42.7902,42.7902,42.7616,42.7616,41940.0
2019-10-14 12:30:00,44.9,44.92,44.9,44.91,9512.0,42.7807,42.7997,42.7807,42.7902,9512.0
2019-10-14 12:40:00,44.91,44.92,44.9,44.92,33264.0,42.7902,42.7997,42.7807,42.7997,33264.0
2019-10-14 12:50:00,44.91,44.91,44.88,44.88,27384.0,42.7902,42.7902,42.7616,42.7616,27384.0
2019-10-14 13:00:00,44.9,44.93,44.89,44.93,12936.0,42.7807,42.8092,42.7711,42.8092,12936.0
2019-10-14 13:10:00,44.92,44.92,44.9,44.91,11156.0,42.7997,42.7997,42.7807,42.7902,11156.0
2019-10-14 13:20:00,44.91,44.91,44.88,44.9,10872.0,42.7902,42.7902,42.7616,42.7807,10872.0
2019-10-14 13:30:00,44.89,44.89,44.87,44.87,27304.0,42.7711,42.7711,42.7521,42.7521,27304.0
2019-10-14 13:40:00,44.88,44.91,44.88,44.91,12852.0,42.7616,42.7902,42.7616,42.7902,12852.0
2019-10-14 13:50:00,44.9,44.94,44.9,44.94,7892.0,42.7807,42.8188,42.7807,42.8188,7892.0
2019-10-14 14:00:00,44.95,44.96,44.93,44.95,26112.0,42.8283,42.8378,42.8092,42.8283,26112.0
2019-10-14 14:10:00,44.95,44.98,44.95,44.97,14316.0,42.8283,42.8569,42.8283,42.8473,14316.0
2019-10-14 14:20:00,44.96,44.97,44.95,44.95,6724.0,42.8378,42.8473,42.8283,42.8283,6724.0
2019-10-14 14:30:00,44.96,44.96,44.93,44.94,6892.0,42.8378,42.8378,42.8092,42.8188,6892.0
2019-10-14 14:40:00,44.93,44.94,44.93,44.93,15292.0,42.8092,42.8188,42.8092,42.8092,15292.0
2019-10-14 14:50:00,44.94,44.95,44.92,44.93,162984.0,42.8188,42.8283,42.7997,42.8092,162984.0
2019-10-14 15:00:00,44.93,44.94,44.9,44.92,15552.0,42.8092,42.8188,42.7807,42.7997,15552.0
2019-10-14 15:10:00,44.92,44.93,44.91,44.93,18236.0,42.7997,42.8092,42.7902,42.8092,18236.0
2019-10-14 15:20:00,44.93,44.95,44.93,44.93,29800.0,42.8092,42.8283,42.8092,42.8092,29800.0
2019-10-14 15:30:00,44.93,44.93,44.9,44.92,34508.0,42.8092,42.8092,42.7807,42.7997,34508.0
2019-10-14 15:40:00,44.91,44.91,44.88,44.89,105044.0,42.7902,42.7902,42.7616,42.7711,105044.0
2019-10-14 15:50:00,44.89,44.93,44.88,44.89,123700.0,42.7711,42.8092,42.7616,42.7711,123700.0
2019-10-15 09:30:00,45.05,45.11,45.05,45.1,46092.0,42.9236,42.9807,42.9236,42.9712,46092.0
2019-10-15 09:40:00,45.09,45.15,45.09,45.15,12356.0,42.9617,43.0189,42.9617,43.0189,12356.0
2019-10-15 09:50:00,45.13,45.13,45.08,45.11,22356.0,42.9998,42.9998,42.9522,42.9807,22356.0
2019-10-15 10:00:00,45.13,45.15,45.12,45.14,4636.0,42.9998,43.0189,42.9903,43.0093,4636.0
2019-10-15 10:10:00,45.15,45.21,45.15,45.21,12104.0,43.0189,43.076,43.0189,43.076,12104.0
2019-10-15 10:20:00,45.21,45.25,45.19,45.24,11184.0,43.076,43.1141,43.057,43.1046,11184.0
2019-10-15 10:30:00,45.26,45.29,45.24,45.29,27776.0,43.1237,43.1522,43.1046,43.1522,27776.0
2019-10-15 10:40:00,45.32,45.34,45.3,45.32,57628.0,43.1808,43.1999,43.1618,43.1808,57628.0
2019-10-15 10:50:00,45.33,45.36,45.31,45.36,10760.0,43.1904,43.2189,43.1713,43.2189,10760.0
2019-10-15 11:00:00,45.38,45.39,45.36,45.37,11100.0,43.238,43.2475,43.2189,43.2285,11100.0
2019-10-15 11:10:00,45.36,45.37,45.31,45.31,29140.0,43.2189,43.2285,43.1713,43.1713,29140.0
2019-10-15 11:20:00,45.32,45.34,45.3,45.31,470628.0,43.1808,43.1999,43.1618,43.1713,470628.0
2019-10-15 11:30:00,45.35,45.36,45.29,45.29,56360.0,43.2094,43.2189,43.1522,43.1522,56360.0
2019-10-15 11:40:00,45.31,45.33,45.31,45.32,52636.0,43.1713,43.1904,43.1713,43.1808,52636.0
2019-10-15 11:50:00,45.34,45.35,45.32,45.34,40776.0,43.1999,43.2094,43.1808,43.1999,40776.0
2019-10-15 12:00:00,45.35,45.37,45.35,45.36,31144.0,43.2094,43.2285,43.2094,43.2189,31144.0
2019-10-15 12:10:00,45.35,45.36,45.34,45.34,44160.0,43.2094,43.2189,43.1999,43.1999,44160.0
2019-10-15 12:20:00,45.34,45.35,45.3,45.3,30780.0,43.1999,43.2094,43.1618,43.1618,30780.0
2019-10-15 12:30:00,45.31,45.33,45.3,45.33,9584.0,43.1713,43.1904,43.1618,43.1904,9584.0
2019-10-15 12:40:00,45.33,45.33,45.29,45.31,14836.0,43.1904,43.1904,43.1522,43.1713,14836.0
2019-10-15 12:50:00,45.31,45.34,45.3,45.34,6424.0,43.1713,43.1999,43.1618,43.1999,6424.0
2019-10-15 13:00:00,45.35,45.35,45.34,45.34,7640.0,43.2094,43.2094,43.1999,43.1999,7640.0
2019-10-15 13:10:00,45.34,45.37,45.34,45.36,3116.0,43.1999,43.2285,43.1999,43.2189,3116.0
2019-10-15 13:20:00,45.35,45.35,45.33,45.35,8968.0,43.2094,43.2094,43.1904,43.2094,8968.0
2019-10-15 13:30:00,45.35,45.35,45.34,45.35,24328.0,43.2094,43.2094,43.1999,43.2094,24328.0
2019-10-15 13:40:00,45.35,45.37,45.34,45.37,30656.0,43.2094,43.2285,43.1999,43.2285,30656.0
2019-10-15 13:50:00,45.37,45.4,45.37,45.39,16608.0,43.2285,43.2571,43.2285,43.2475,16608.0
2019-10-15 14:00:00,45.39,45.41,45.38,45.4,24832.0,43.2475,43.2666,43.238,43.2571,24832.0
2019-10-15 14:10:00,45.4,45.42,45.4,45.41,34792.0,43.2571,43.2761,43.2571,43.2666,34792.0
2019-10-15 14:20:00,45.42,45.43,45.41,45.41,23236.0,43.2761,43.2856,43.2666,43.2666,23236.0
2019-10-15 14:30:00,45.41,45.41,45.39,45.39,19056.0,43.2666,43.2666,43.2475,43.2475,19056.0
2019-10-15 14:40:00,45.4,45.41,45.39,45.39,49700.0,43.2571,43.2666,43.2475,43.2475,49700.0
2019-10-15 14:50:00,45.39,45.4,45.37,45.38,20336.0,43.2475,43.2571,43.2285,43.238,20336.0
2019-10-15 15:00:00,45.38,45.38,45.35,45.35,30492.0,43.238,43.238,43.2094,43.2094,30492.0
2019-10-15 15:10:00,45.35,45.36,45.34,45.35,31824.0,43.2094,43.2189,43.1999,43.2094,31824.0
2019-10-15 15:20:00,45.35,45.39,45.35,45.38,64904.0,43.2094,43.2475,43.2094,43.238,64904.0
2019-10-15 15:30:00,45.39,45.4,45.35,45.37,62620.0,43.2475,43.2571,43.2094,43.2285,62620.0
2019-10-15 15:40:00,45.36,45.37,45.33,45.34,68116.0,43.2189,43.2285,43.1904,43.1999,68116.0
2019-10-15 15:50:00,45.34,45.37,45.33,45.33,295560.0,43.1999,43.2285,43.1904,43.1904,295560.0
2019-10-16 09:30:00,45.23,45.23,45.17,45.18,33244.0,43.0951,43.0951,43.0379,43.0474,33244.0
2019-10-16 09:40:00,45.18,45.2,45.17,45.19,11336.0,43.0474,43.0665,43.0379,43.057,11336.0
2019-10-16 09:50:00,45.17,45.17,45.13,45.13,10260.0,43.0379,43.0379,42.9998,42.9998,10260.0
2019-10-16 10:00:00,45.15,45.16,45.1,45.13,15116.0,43.0189,43.0284,42.9712,42.9998,15116.0
2019-10-16 10:10:00,45.15,45.19,45.14,45.19,8608.0,43.0189,43.057,43.0093,43.057,8608.0
2019-10-16 10:20:00,45.2,45.23,45.18,45.23,5104.0,43.0665,43.0951,43.0474,43.0951,5104.0
2019-10-16 10:30:00,45.22,45.24,45.22,45.24,3360.0,43.0855,43.1046,43.0855,43.1046,3360.0
2019-10-16 10:40:00,45.24,45.25,45.24,45.24,27856.0,43.1046,43.1141,43.1046,43.1046,27856.0
2019-10-16 10:50:00,45.27,45.3,45.26,45.3,34552.0,43.1332,43.1618,43.1237,43.1618,34552.0
2019-10-16 11:00:00,45.31,45.33,45.31,45.32,14516.0,43.1713,43.1904,43.1713,43.1808,14516.0
2019-10-16 11:10:00,45.3,45.3,45.26,45.26,11968.0,43.1618,43.1618,43.1237,43.1237,11968.0
2019-10-16 11:20:00,45.26,45.28,45.25,45.27,10812.0,43.1237,43.1427,43.1141,43.1332,10812.0
2019-10-16 11:30:00,45.27,45.27,45.21,45.24,14792.0,43.1332,43.1332,43.076,43.1046,14792.0
2019-10-16 11:40:00,45.24,45.31,45.24,45.31,7744.0,43.1046,43.1713,43.1046,43.1713,7744.0
2019-10-16 11:50:00,45.31,45.31,45.26,45.26,5780.0,43.1713,43.1713,43.1237,43.1237,5780.0
2019-10-16 12:00:00,45.26,45.29,45.26,45.27,13456.0,43.1237,43.1522,43.1237,43.1332,13456.0
2019-10-16 12:10:00,45.25,45.26,45.24,45.24,5008.0,43.1141,43.1237,43.1046,43.1046,5008.0
2019-10-16 12:20:00,45.24,45.26,45.22,45.22,5744.0,43.1046,43.1237,43.0855,43.0855,5744.0
2019-10-16 12:30:00,45.24,45.24,45.22,45.23,2476.0,43.1046,43.1046,43.0855,43.0951,2476.0
2019-10-16 12:40:00,45.22,45.23,45.21,45.23,5660.0,43.0855,43.0951,43.076,43.0951,5660.0
2019-10-16 12:50:00,45.2,45.21,45.2,45.21,4200.0,43.0665,43.076,43.0665,43.076,4200.0
2019-10-16 13:00:00,45.21,45.22,45.19,45.19,5232.0,43.076,43.0855,43.057,43.057,5232.0
2019-10-16 13:10:00,45.19,45.19,45.17,45.17,6968.0,43.057,43.057,43.0379,43.0379,6968.0
2019-10-16 13:20:00,45.19,45.19,45.16,45.17,8412.0,43.057,43.057,43.0284,43.0379,8412.0
2019-10-16 13:30:00,45.18,45.22,45.18,45.21,11584.0,43.0474,43.0855,43.0474,43.076,11584.0
2019-10-16 13:40:00,45.22,45.23,45.18,45.21,48444.0,43.0855,43.0951,43.0474,43.076,48444.0
2019-10-16 13:50:00,45.2,45.21,45.18,45.18,4252.0,43.0665,43.076,43.0474,43.0474,4252.0
2019-10-16 14:00:00,45.19,45.2,45.18,45.2,15672.0,43.057,43.0665,43.0474,43.0665,15672.0
2019-10-16 14:10:00,45.2,45.22,45.2,45.21,29824.0,43.0665,43.0855,43.0665,43.076,29824.0
2019-10-16 14:20:00,45.21,45.23,45.21,45.21,11708.0,43.076,43.0951,43.076,43.076,11708.0
2019-10-16 14:30:00,45.22,45.27,45.22,45.26,6964.0,43.0855,43.1332,43.0855,43.1237,6964.0
2019-10-16 14:40:00,45.27,45.28,45.26,45.27,11480.0,43.1332,43.1427,43.1237,43.1332,11480.0
2019-10-16 14:50:00,45.27,45.28,45.26,45.27,85892.0,43.1332,43.1427,43.1237,43.1332,85892.0
2019-10-16 15:00:00,45.27,45.27,45.24,45.24,10828.0,43.1332,43.1332,43.1046,43.1046,10828.0
2019-10-16 15:10:00,45.23,45.23,45.2,45.22,51084.0,43.0951,43.0951,43.0665,43.0855,51084.0
2019-10-16 15:20:00,45.21,45.22,45.2,45.22,67840.0,43.076,43.0855,43.0665,43.0855,67840.0
2019-10-16 15:30:00,45.22,45.26,45.22,45.25,10556.0,43.0855,43.1237,43.0855,43.1141,10556.0
2019-10-16 15:40:00,45.24,45.26,45.23,45.24,56296.0,43.1046,43.1237,43.0951,43.1046,56296.0
2019-10-16 15:50:00,45.24,45.27,45.23,45.26,297272.0,43.1046,43.1332,43.0951,43.1237,297272.0
2019-10-17 09:30:00,45.48,45.51,45.43,45.43,88356.0,43.3333,43.3619,43.2856,43.2856,88356.0
2019-10-17 09:40:00,45.45,45.51,45.45,45.51,23204.0,43.3047,43.3619,43.3047,43.3619,23204.0
2019-10-17 09:50:00,45.54,45.54,45.5,45.54,37428.0,43.3904,43.3904,43.3523,43.3904,37428.0
2019-10-17 10:00:00,45.54,45.54,45.49,45.49,19564.0,43.3904,43.3904,43.3428,43.3428,19564.0
2019-10-17 10:10:00,45.51,45.52,45.47,45.52,11564.0,43.3619,43.3714,43.3237,43.3714,11564.0
2019-10-17 10:20:00,45.5,45.51,45.45,45.46,10408.0,43.3523,43.3619,43.3047,43.3142,10408.0
2019-10-17 10:30:00,45.45,45.45,45.4,45.43,17660.0,43.3047,43.3047,43.2571,43.2856,17660.0
2019-10-17 10:40:00,45.43,45.45,45.37,45.38,38336.0,43.2856,43.3047,43.2285,43.238,38336.0
2019-10-17 10:50:00,45.37,45.42,45.37,45.4,25304.0,43.2285,43.2761,43.2285,43.2571,25304.0
2019-10-17 11:00:00,45.37,45.38,45.32,45.38,30920.0,43.2285,43.238,43.1808,43.238,30920.0
2019-10-17 11:10:00,45.38,45.43,45.38,45.42,45436.0,43.238,43.2856,43.238,43.2761,45436.0
2019-10-17 11:20:00,45.41,45.41,45.38,45.4,16648.0,43.2666,43.2666,43.238,43.2571,16648.0
2019-10-17 11:30:00,45.39,45.39,45.34,45.35,16996.0,43.2475,43.2475,43.1999,43.2094,16996.0
2019-10-17 11:40:00,45.38,45.39,45.35,45.38,15952.0,43.238,43.2475,43.2094,43.238,15952.0
2019-10-17 11:50:00,45.36,45.36,45.31,45.33,9732.0,43.2189,43.2189,43.1713,43.1904,9732.0
2019-10-17 12:00:00,45.34,45.34,45.31,45.32,11652.0,43.1999,43.1999,43.1713,43.1808,11652.0
2019-10-17 12:10:00,45.32,45.34,45.32,45.33,19724.0,43.1808,43.1999,43.1808,43.1904,19724.0
2019-10-17 12:20:00,45.34,45.37,45.33,45.35,40920.0,43.1999,43.2285,43.1904,43.2094,40920.0
2019-10-17 12:30:00,45.35,45.39,45.35,45.37,36568.0,43.2094,43.2475,43.2094,43.2285,36568.0
2019-10-17 12:40:00,45.38,45.38,45.37,45.38,9940.0,43.238,43.238,43.2285,43.238,9940.0
2019-10-17 12:50:00,45.38,45.41,45.38,45.41,25144.0,43.238,43.2666,43.238,43.2666,25144.0
2019-10-17 13:00:00,45.4,45.41,45.38,45.38,20260.0,43.2571,43.2666,43.238,43.238,20260.0
2019-10-17 13:10:00,45.38,45.43,45.37,45.42,31000.0,43.238,43.2856,43.2285,43.2761,31000.0
2019-10-17 13:20:00,45.4,45.41,45.4,45.4,8208.0,43.2571,43.2666,43.2571,43.2571,8208.0
2019-10-17 13:30:00,45.41,45.42,45.4,45.41,154716.0,43.2666,43.2761,43.2571,43.2666,154716.0
2019-10-17 13:40:00,45.41,45.42,45.39,45.42,12784.0,43.2666,43.2761,43.2475,43.2761,12784.0
2019-10-17 13:50:00,45.41,45.42,45.39,45.39,14936.0,43.2666,43.2761,43.2475,43.2475,14936.0
2019-10-17 14:00:00,45.4,45.4,45.35,45.37,13076.0,43.2571,43.2571,43.2094,43.2285,13076.0
2019-10-17 14:10:00,45.37,45.37,45.35,45.37,22476.0,43.2285,43.2285,43.2094,43.2285,22476.0
2019-10-17 14:20:00,45.37,45.4,45.36,45.4,28832.0,43.2285,43.2571,43.2189,43.2571,28832.0
2019-10-17 14:30:00,45.39,45.4,45.36,45.39,46824.0,43.2475,43.2571,43.2189,43.2475,46824.0
2019-10-17 14:40:00,45.39,45.41,45.38,45.41,17060.0,43.2475,43.2666,43.238,43.2666,17060.0
2019-10-17 14:50:00,45.42,45.43,45.41,45.41,39344.0,43.2761,43.2856,43.2666,43.2666,39344.0
2019-10-17 15:00:00,45.41,45.43,45.4,45.4,8132.0,43.2666,43.2856,43.2571,43.2571,8132.0
2019-10-17 15:10:00,45.39,45.42,45.39,45.4,15948.0,43.2475,43.2761,43.2475,43.2571,15948.0
2019-10-17 15:20:00,45.38,45.4,45.37,45.39,8088.0,43.238,43.2571,43.2285,43.2475,8088.0
2019-10-17 15:30:00,45.39,45.42,45.39,45.4,57888.0,43.2475,43.2761,43.2475,43.2571,57888.0
2019-10-17 15:40:00,45.38,45.39,45.36,45.36,38288.0,43.238,43.2475,43.2189,43.2189,38288.0
2019-10-17 15:50:00,45.35,45.38,45.33,45.37,207596.0,43.2094,43.238,43.1904,43.2285,207596.0
2019-10-18 09:30:00,45.29,45.35,45.29,45.35,34856.0,43.1522,43.2094,43.1522,43.2094,34856.0
2019-10-18 09:40:00,45.34,45.38,45.32,45.37,7272.0,43.1999,43.238,43.1808,43.2285,7272.0
2019-10-18 09:50:00,45.35,45.35,45.32,45.34,11472.0,43.2094,43.2094,43.1808,43.1999,11472.0
2019-10-18 10:00:00,45.33,45.34,45.25,45.26,7544.0,43.1904,43.1999,43.1141,43.1237,7544.0
2019-10-18 10:10:00,45.29,45.3,45.23,45.25,59428.0,43.1522,43.1618,43.0951,43.1141,59428.0
2019-10-18 10:20:00,45.27,45.27,45.22,45.24,73308.0,43.1332,43.1332,43.0855,43.1046,73308.0
2019-10-18 10:30:00,45.24,45.24,45.16,45.2,22636.0,43.1046,43.1046,43.0284,43.0665,22636.0
2019-10-18 10:40:00,45.18,45.18,45.13,45.14,33268.0,43.0474,43.0474,42.9998,43.0093,33268.0
2019-10-18 10:50:00,45.2,45.2,45.19,45.2,4736.0,43.0665,43.0665,43.057,43.0665,4736.0
2019-10-18 11:00:00,45.2,45.21,45.18,45.18,5008.0,43.0665,43.076,43.0474,43.0474,5008.0
2019-10-18 11:10:00,45.16,45.22,45.16,45.22,16756.0,43.0284,43.0855,43.0284,43.0855,16756.0
2019-10-18 11:20:00,45.22,45.22,45.2,45.2,17240.0,43.0855,43.0855,43.0665,43.0665,17240.0
2019-10-18 11:30:00,45.22,45.23,45.16,45.2,84724.0,43.0855,43.0951,43.0284,43.0665,84724.0
2019-10-18 11:40:00,45.2,45.21,45.13,45.13,21500.0,43.0665,43.076,42.9998,42.9998,21500.0
2019-10-18 11:50:00,45.12,45.13,45.03,45.03,20420.0,42.9903,42.9998,42.9045,42.9045,20420.0
2019-10-18 12:00:00,45.03,45.06,45.02,45.04,7948.0,42.9045,42.9331,42.895,42.914,7948.0
2019-10-18 12:10:00,45.05,45.06,44.96,44.97,10208.0,42.9236,42.9331,42.8378,42.8473,10208.0
2019-10-18 12:20:00,44.94,44.95,44.87,44.93,57824.0,42.8188,42.8283,42.7521,42.8092,57824.0
2019-10-18 12:30:00,44.92,44.97,44.91,44.96,19068.0,42.7997,42.8473,42.7902,42.8378,19068.0
2019-10-18 12:40:00,44.95,44.98,44.94,44.98,12080.0,42.8283,42.8569,42.8188,42.8569,12080.0
2019-10-18 12:50:00,44.98,45.02,44.98,45.02,3960.0,42.8569,42.895,42.8569,42.895,3960.0
2019-10-18 13:00:00,45.03,45.07,45.02,45.06,12244.0,42.9045,42.9426,42.895,42.9331,12244.0
2019-10-18 13:10:00,45.06,45.1,45.05,45.1,5060.0,42.9331,42.9712,42.9236,42.9712,5060.0
2019-10-18 13:20:00,45.09,45.09,45.07,45.08,956.0,42.9617,42.9617,42.9426,42.9522,956.0
2019-10-18 13:30:00,45.09,45.09,45.06,45.07,18044.0,42.9617,42.9617,42.9331,42.9426,18044.0
2019-10-18 13:40:00,45.05,45.13,45.05,45.12,9064.0,42.9236,42.9998,42.9236,42.9903,9064.0
2019-10-18 13:50:00,45.12,45.13,45.1,45.1,45644.0,42.9903,42.9998,42.9712,42.9712,45644.0
2019-10-18 14:00:00,45.13,45.13,45.08,45.09,15012.0,42.9998,42.9998,42.9522,42.9617,15012.0
2019-10-18 14:10:00,45.08,45.12,45.08,45.11,38112.0,42.9522,42.9903,42.9522,42.9807,38112.0
2019-10-18 14:20:00,45.14,45.14,45.12,45.13,8384.0,43.0093,43.0093,42.9903,42.9998,8384.0
2019-10-18 14:30:00,45.13,45.13,45.1,45.1,15768.0,42.9998,42.9998,42.9712,42.9712,15768.0
2019-10-18 14:40:00,45.1,45.1,45.08,45.08,27252.0,42.9712,42.9712,42.9522,42.9522,27252.0
2019-10-18 14:50:00,45.08,45.12,45.08,45.12,19488.0,42.9522,42.9903,42.9522,42.9903,19488.0
2019-10-18 15:00:00,45.13,45.14,45.12,45.14,62260.0,42.9998,43.0093,42.9903,43.0093,62260.0
2019-10-18 15:10:00,45.14,45.16,45.13,45.15,19320.0,43.0093,43.0284,42.9998,43.0189,19320.0
2019-10-18 15:20:00,45.15,45.16,45.12,45.12,32976.0,43.0189,43.0284,42.9903,42.9903,32976.0
2019-10-18 15:30:00,45.12,45.13,45.12,45.13,146828.0,42.9903,42.9998,42.9903,42.9998,146828.0
2019-10-18 15:40:00,45.12,45.12,45.08,45.09,23660.0,42.9903,42.9903,42.9522,42.9617,23660.0
2019-10-18 15:50:00,45.1,45.11,45.02,45.02,151888.0,42.9712,42.9807,42.895,42.895,151888.0
2019-10-21 09:30:00,45.22,45.22,45.13,45.17,52876.0,43.0855,43.0855,42.9998,43.0379,52876.0
2019-10-21 09:40:00,45.14,45.17,45.08,45.08,13872.0,43.0093,43.0379,42.9522,42.9522,13872.0
2019-10-21 09:50:00,45.09,45.12,45.06,45.08,18900.0,42.9617,42.9903,42.9331,42.9522,18900.0
2019-10-21 10:00:00,45.09,45.1,45.05,45.09,10796.0,42.9617,42.9712,42.9236,42.9617,10796.0
2019-10-21 10:10:00,45.08,45.12,45.07,45.11,16168.0,42.9522,42.9903,42.9426,42.9807,16168.0
2019-10-21 10:20:00,45.12,45.15,45.1,45.14,21272.0,42.9903,43.0189,42.9712,43.0093,21272.0
2019-10-21 10:30:00,45.15,45.17,45.12,45.17,16300.0,43.0189,43.0379,42.9903,43.0379,16300.0
2019-10-21 10:40:00,45.17,45.17,45.13,45.13,25292.0,43.0379,43.0379,42.9998,42.9998,25292.0
2019-10-21 10:50:00,45.15,45.15,45.13,45.15,7536.0,43.0189,43.0189,42.9998,43.0189,7536.0
2019-10-21 11:00:00,45.16,45.17,45.14,45.16,15568.0,43.0284,43.0379,43.0093,43.0284,15568.0
2019-10-21 11:10:00,45.17,45.19,45.16,45.17,12700.0,43.0379,43.057,43.0284,43.0379,12700.0
2019-10-21 11:20:00,45.17,45.19,45.17,45.19,28472.0,43.0379,43.057,43.0379,43.057,28472.0
2019-10-21 11:30:00,45.2,45.2,45.14,45.16,20080.0,43.0665,43.0665,43.0093,43.0284,20080.0
2019-10-21 11:40:00,45.17,45.18,45.17,45.18,2912.0,43.0379,43.0474,43.0379,43.0474,2912.0
2019-10-21 11:50:00,45.18,45.18,45.16,45.16,9964.0,43.0474,43.0474,43.0284,43.0284,9964.0
2019-10-21 12:00:00,45.14,45.16,45.13,45.16,9012.0,43.0093,43.0284,42.9998,43.0284,9012.0
2019-10-21 12:10:00,45.17,45.18,45.17,45.17,7172.0,43.0379,43.0474,43.0379,43.0379,7172.0
2019-10-21 12:20:00,45.17,45.2,45.17,45.2,3780.0,43.0379,43.0665,43.0379,43.0665,3780.0
2019-10-21 12:30:00,45.2,45.21,45.19,45.2,12856.0,43.0665,43.076,43.057,43.0665,12856.0
2019-10-21 12:40:00,45.21,45.22,45.2,45.22,18516.0,43.076,43.0855,43.0665,43.0855,18516.0
2019-10-21 12:50:00,45.22,45.24,45.21,45.21,24224.0,43.0855,43.1046,43.076,43.076,24224.0
2019-10-21 13:00:00,45.22,45.22,45.2,45.21,9428.0,43.0855,43.0855,43.0665,43.076,9428.0
2019-10-21 13:10:00,45.2,45.22,45.2,45.21,14188.0,43.0665,43.0855,43.0665,43.076,14188.0
2019-10-21 13:20:00,45.21,45.22,45.2,45.22,10340.0,43.076,43.0855,43.0665,43.0855,10340.0
2019-10-21 13:30:00,45.22,45.23,45.21,45.21,14324.0,43.0855,43.0951,43.076,43.076,14324.0
2019-10-21 13:40:00,45.22,45.22,45.2,45.2,6248.0,43.0855,43.0855,43.0665,43.0665,6248.0
2019-10-21 13:50:00,45.2,45.21,45.2,45.2,11976.0,43.0665,43.076,43.0665,43.0665,11976.0
2019-10-21 14:00:00,45.2,45.25,45.2,45.25,10428.0,43.0665,43.1141,43.0665,43.1141,10428.0
2019-10-21 14:10:00,45.26,45.26,45.23,45.24,17772.0,43.1237,43.1237,43.0951,43.1046,17772.0
2019-10-21 14:20:00,45.24,45.24,45.22,45.23,11056.0,43.1046,43.1046,43.0855,43.0951,11056.0
2019-10-21 14:30:00,45.22,45.24,45.22,45.24,8340.0,43.0855,43.1046,43.0855,43.1046,8340.0
2019-10-21 14:40:00,45.24,45.24,45.23,45.24,7652.0,43.1046,43.1046,43.0951,43.1046,7652.0
2019-10-21 14:50:00,45.24,45.25,45.24,45.24,11796.0,43.1046,43.1141,43.1046,43.1046,11796.0
2019-10-21 15:00:00,45.24,45.26,45.24,45.24,14876.0,43.1046,43.1237,43.1046,43.1046,14876.0
2019-10-21 15:10:00,45.24,45.26,45.24,45.24,15360.0,43.1046,43.1237,43.1046,43.1046,15360.0
2019-10-21 15:20:00,45.25,45.25,45.23,45.25,19564.0,43.1141,43.1141,43.0951,43.1141,19564.0
2019-10-21 15:30:00,45.26,45.26,45.24,45.24,17344.0,43.1237,43.1237,43.1046,43.1046,17344.0
2019-10-21 15:40:00,45.24,45.27,45.24,45.26,62756.0,43.1046,43.1332,43.1046,43.1237,62756.0
2019-10-21 15:50:00,45.27,45.29,45.25,45.28,258740.0,43.1332,43.1522,43.1141,43.1427,258740.0
2019-10-22 09:30:00,45.37,45.4,45.33,45.34,43916.0,43.2285,43.2571,43.1904,43.1999,43916.0
2019-10-22 09:40:00,45.35,45.41,45.35,45.36,5044.0,43.2094,43.2666,43.2094,43.2189,5044.0
2019-10-22 09:50:00,45.37,45.41,45.36,45.39,33108.0,43.2285,43.2666,43.2189,43.2475,33108.0
2019-10-22 10:00:00,45.39,45.4,45.36,45.37,10336.0,43.2475,43.2571,43.2189,43.2285,10336.0
2019-10-22 10:10:00,45.36,45.36,45.3,45.32,12700.0,43.2189,43.2189,43.1618,43.1808,12700.0
2019-10-22 10:20:00,45.33,45.35,45.32,45.33,16676.0,43.1904,43.2094,43.1808,43.1904,16676.0
2019-10-22 10:30:00,45.36,45.37,45.32,45.32,16036.0,43.2189,43.2285,43.1808,43.1808,16036.0
2019-10-22 10:40:00,45.35,45.36,45.35,45.35,6916.0,43.2094,43.2189,43.2094,43.2094,6916.0
2019-10-22 10:50:00,45.36,45.37,45.35,45.35,10296.0,43.2189,43.2285,43.2094,43.2094,10296.0
2019-10-22 11:00:00,45.32,45.33,45.3,45.31,38528.0,43.1808,43.1904,43.1618,43.1713,38528.0
2019-10-22 11:10:00,45.29,45.29,45.25,45.26,89216.0,43.1522,43.1522,43.1141,43.1237,89216.0
2019-10-22 11:20:00,45.26,45.26,45.22,45.23,42188.0,43.1237,43.1237,43.0855,43.0951,42188.0
2019-10-22 11:30:00,45.22,45.25,45.21,45.25,18908.0,43.0855,43.1141,43.076,43.1141,18908.0
2019-10-22 11:40:00,45.25,45.26,45.22,45.22,15496.0,43.1141,43.1237,43.0855,43.0855,15496.0
2019-10-22 11:50:00,45.22,45.23,45.16,45.16,11196.0,43.0855,43.0951,43.0284,43.0284,11196.0
2019-10-22 12:00:00,45.16,45.19,45.16,45.19,26000.0,43.0284,43.057,43.0284,43.057,26000.0
2019-10-22 12:10:00,45.2,45.21,45.19,45.21,14456.0,43.0665,43.076,43.057,43.076,14456.0
2019-10-22 12:20:00,45.21,45.22,45.19,45.21,16688.0,43.076,43.0855,43.057,43.076,16688.0
2019-10-22 12:30:00,45.22,45.24,45.21,45.21,12016.0,43.0855,43.1046,43.076,43.076,12016.0
2019-10-22 12:40:00,45.21,45.23,45.21,45.21,8836.0,43.076,43.0951,43.076,43.076,8836.0
2019-10-22 12:50:00,45.21,45.23,45.21,45.22,12364.0,43.076,43.0951,43.076,43.0855,12364.0
2019-10-22 13:00:00,45.23,45.23,45.2,45.2,10548.0,43.0951,43.0951,43.0665,43.0665,10548.0
2019-10-22 13:10:00,45.19,45.21,45.19,45.19,11012.0,43.057,43.076,43.057,43.057,11012.0
2019-10-22 13:20:00,45.19,45.21,45.18,45.21,10552.0,43.057,43.076,43.0474,43.076,10552.0
2019-10-22 13:30:00,45.19,45.19,45.17,45.19,18084.0,43.057,43.057,43.0379,43.057,18084.0
2019-10-22 13:40:00,45.2,45.2,45.15,45.15,26908.0,43.0665,43.0665,43.0189,43.0189,26908.0
2019-10-22 13:50:00,45.14,45.15,45.1,45.12,22408.0,43.0093,43.0189,42.9712,42.9903,22408.0
2019-10-22 14:00:00,45.12,45.13,45.11,45.13,45668.0,42.9903,42.9998,42.9807,42.9998,45668.0
2019-10-22 14:10:00,45.15,45.15,45.13,45.15,12732.0,43.0189,43.0189,42.9998,43.0189,12732.0
2019-10-22 14:20:00,45.14,45.14,45.12,45.13,26780.0,43.0093,43.0093,42.9903,42.9998,26780.0
2019-10-22 14:30:00,45.13,45.13,45.04,45.09,138088.0,42.9998,42.9998,42.914,42.9617,138088.0
2019-10-22 14:40:00,45.06,45.07,45.02,45.03,16264.0,42.9331,42.9426,42.895,42.9045,16264.0
2019-10-22 14:50:00,45.02,45.03,44.97,44.99,20852.0,42.895,42.9045,42.8473,42.8664,20852.0
2019-10-22 15:00:00,45.0,45.01,44.94,44.98,272324.0,42.8759,42.8855,42.8188,42.8569,272324.0
2019-10-22 15:10:00,44.96,44.99,44.95,44.97,58032.0,42.8378,42.8664,42.8283,42.8473,58032.0
2019-10-22 15:20:00,44.97,45.01,44.96,45.0,78568.0,42.8473,42.8855,42.8378,42.8759,78568.0
2019-10-22 15:30:00,45.01,45.03,44.99,44.99,44172.0,42.8855,42.9045,42.8664,42.8664,44172.0
2019-10-22 15:40:00,44.99,45.0,44.88,44.91,129024.0,42.8664,42.8759,42.7616,42.7902,129024.0
2019-10-22 15:50:00,44.9,44.92,44.86,44.88,339608.0,42.7807,42.7997,42.7425,42.7616,339608.0
2019-10-23 09:30:00,44.85,44.92,44.82,44.92,151964.0,42.733,42.7997,42.7044,42.7997,151964.0
2019-10-23 09:40:00,44.91,44.97,44.91,44.95,37952.0,42.7902,42.8473,42.7902,42.8283,37952.0
2019-10-23 09:50:00,44.94,44.98,44.93,44.96,56880.0,42.8188,42.8569,42.8092,42.8378,56880.0
2019-10-23 10:00:00,44.96,44.97,44.92,44.92,33364.0,42.8378,42.8473,42.7997,42.7997,33364.0
2019-10-23 10:10:00,44.92,44.93,44.91,44.92,24904.0,42.7997,42.8092,42.7902,42.7997,24904.0
2019-10-23 10:20:00,44.92,44.93,44.89,44.92,5924.0,42.7997,42.8092,42.7711,42.7997,5924.0
2019-10-23 10:30:00,44.93,44.95,44.86,44.87,10684.0,42.8092,42.8283,42.7425,42.7521,10684.0
2019-10-23 10:40:00,44.87,44.94,44.87,44.93,4048.0,42.7521,42.8188,42.7521,42.8092,4048.0
2019-10-23 10:50:00,44.92,44.99,44.92,44.97,16028.0,42.7997,42.8664,42.7997,42.8473,16028.0
2019-10-23 11:00:00,44.96,44.98,44.95,44.98,26804.0,42.8378,42.8569,42.8283,42.8569,26804.0
2019-10-23 11:10:00,44.96,45.02,44.96,45.02,8416.0,42.8378,42.895,42.8378,42.895,8416.0
2019-10-23 11:20:00,45.02,45.03,45.01,45.02,14044.0,42.895,42.9045,42.8855,42.895,14044.0
2019-10-23 11:30:00,45.02,45.02,44.99,45.0,7868.0,42.895,42.895,42.8664,42.8759,7868.0
2019-10-23 11:40:00,45.02,45.02,45.0,45.0,12464.0,42.895,42.895,42.8759,42.8759,12464.0
2019-10-23 11:50:00,44.98,44.99,44.95,44.95,9572.0,42.8569,42.8664,42.8283,42.8283,9572.0
2019-10-23 12:00:00,44.95,44.96,44.93,44.93,13520.0,42.8283,42.8378,42.8092,42.8092,13520.0
2019-10-23 12:10:00,44.92,44.94,44.92,44.94,9708.0,42.7997,42.8188,42.7997,42.8188,9708.0
2019-10-23 12:20:00,44.94,44.94,44.91,44.91,5992.0,42.8188,42.8188,42.7902,42.7902,5992.0
2019-10-23 12:30:00,44.93,44.95,44.92,44.95,11320.0,42.8092,42.8283,42.7997,42.8283,11320.0
2019-10-23 12:40:00,44.94,44.95,44.94,44.94,1732.0,42.8188,42.8283,42.8188,42.8188,1732.0
2019-10-23 12:50:00,44.94,44.95,44.94,44.95,21432.0,42.8188,42.8283,42.8188,42.8283,21432.0
2019-10-23 13:00:00,44.94,44.96,44.94,44.96,5068.0,42.8188,42.8378,42.8188,42.8378,5068.0
2019-10-23 13:10:00,44.94,44.94,44.91,44.92,9280.0,42.8188,42.8188,42.7902,42.7997,9280.0
2019-10-23 13:20:00,44.91,44.92,44.91,44.92,3600.0,42.7902,42.7997,42.7902,42.7997,3600.0
2019-10-23 13:30:00,44.93,44.93,44.92,44.93,18852.0,42.8092,42.8092,42.7997,42.8092,18852.0
2019-10-23 13:40:00,44.94,44.95,44.94,44.94,22024.0,42.8188,42.8283,42.8188,42.8188,22024.0
2019-10-23 13:50:00,44.94,44.95,44.92,44.92,24768.0,42.8188,42.8283,42.7997,42.7997,24768.0
2019-10-23 14:00:00,44.92,44.92,44.88,44.9,21312.0,42.7997,42.7997,42.7616,42.7807,21312.0
2019-10-23 14:10:00,44.9,44.9,44.84,44.85,16124.0,42.7807,42.7807,42.7235,42.733,16124.0
2019-10-23 14:20:00,44.85,44.86,44.84,44.84,20476.0,42.733,42.7425,42.7235,42.7235,20476.0
2019-10-23 14:30:00,44.85,44.87,44.84,44.84,25564.0,42.733,42.7521,42.7235,42.7235,25564.0
2019-10-23 14:40:00,44.84,44.88,44.84,44.88,13100.0,42.7235,42.7616,42.7235,42.7616,13100.0
2019-10-23 14:50:00,44.86,44.89,44.86,44.88,12024.0,42.7425,42.7711,42.7425,42.7616,12024.0
2019-10-23 15:00:00,44.88,44.91,44.88,44.9,23964.0,42.7616,42.7902,42.7616,42.7807,23964.0
2019-10-23 15:10:00,44.9,44.9,44.87,44.88,11232.0,42.7807,42.7807,42.7521,42.7616,11232.0
2019-10-23 15:20:00,44.89,44.94,44.88,44.94,18076.0,42.7711,42.8188,42.7616,42.8188,18076.0
2019-10-23 15:30:00,44.95,44.97,44.95,44.95,39564.0,42.8283,42.8473,42.8283,42.8283,39564.0
2019-10-23 15:40:00,44.95,44.99,44.95,44.99,33324.0,42.8283,42.8664,42.8283,42.8664,33324.0
2019-10-23 15:50:00,44.99,45.02,44.97,45.02,82244.0,42.8664,42.895,42.8473,42.895,82244.0
2019-10-24 09:30:00,45.21,45.24,45.16,45.17,49960.0,43.076,43.1046,43.0284,43.0379,49960.0
2019-10-24 09:40:00,45.15,45.18,45.15,45.16,7396.0,43.0189,43.0474,43.0189,43.0284,7396.0
2019-10-24 09:50:00,45.15,45.16,45.09,45.1,8440.0,43.0189,43.0284,42.9617,42.9712,8440.0
2019-10-24 10:00:00,45.11,45.11,45.05,45.1,10512.0,42.9807,42.9807,42.9236,42.9712,10512.0
2019-10-24 10:10:00,45.12,45.12,45.08,45.1,10588.0,42.9903,42.9903,42.9522,42.9712,10588.0
2019-10-24 10:20:00,45.11,45.13,45.1,45.11,7296.0,42.9807,42.9998,42.9712,42.9807,7296.0
2019-10-24 10:30:00,45.11,45.11,45.07,45.11,8236.0,42.9807,42.9807,42.9426,42.9807,8236.0
2019-10-24 10:40:00,45.12,45.14,45.12,45.13,8392.0,42.9903,43.0093,42.9903,42.9998,8392.0
2019-10-24 10:50:00,45.14,45.16,45.13,45.16,8932.0,43.0093,43.0284,42.9998,43.0284,8932.0
2019-10-24 11:00:00,45.16,45.2,45.16,45.19,16496.0,43.0284,43.0665,43.0284,43.057,16496.0
2019-10-24 11:10:00,45.21,45.21,45.18,45.19,9252.0,43.076,43.076,43.0474,43.057,9252.0
2019-10-24 11:20:00,45.18,45.23,45.17,45.23,22816.0,43.0474,43.0951,43.0379,43.0951,22816.0
2019-10-24 11:30:00,45.24,45.26,45.23,45.24,36432.0,43.1046,43.1237,43.0951,43.1046,36432.0
2019-10-24 11:40:00,45.24,45.25,45.24,45.25,18904.0,43.1046,43.1141,43.1046,43.1141,18904.0
2019-10-24 11:50:00,45.24,45.27,45.2,45.27,73016.0,43.1046,43.1332,43.0665,43.1332,73016.0
2019-10-24 12:00:00,45.27,45.29,45.21,45.23,10224.0,43.1332,43.1522,43.076,43.0951,10224.0
2019-10-24 12:10:00,45.23,45.23,45.12,45.15,12832.0,43.0951,43.0951,42.9903,43.0189,12832.0
2019-10-24 12:20:00,45.16,45.18,45.13,45.18,7744.0,43.0284,43.0474,42.9998,43.0474,7744.0
2019-10-24 12:30:00,45.18,45.22,45.18,45.22,9780.0,43.0474,43.0855,43.0474,43.0855,9780.0
2019-10-24 12:40:00,45.22,45.24,45.2,45.24,15420.0,43.0855,43.1046,43.0665,43.1046,15420.0
2019-10-24 12:50:00,45.24,45.24,45.21,45.22,26640.0,43.1046,43.1046,43.076,43.0855,26640.0
2019-10-24 13:00:00,45.22,45.22,45.18,45.18,6724.0,43.0855,43.0855,43.0474,43.0474,6724.0
2019-10-24 13:10:00,45.17,45.18,45.16,45.17,9072.0,43.0379,43.0474,43.0284,43.0379,9072.0
2019-10-24 13:20:00,45.16,45.19,45.16,45.18,10996.0,43.0284,43.057,43.0284,43.0474,10996.0
2019-10-24 13:30:00,45.19,45.19,45.14,45.16,17180.0,43.057,43.057,43.0093,43.0284,17180.0
2019-10-24 13:40:00,45.17,45.17,45.15,45.16,35516.0,43.0379,43.0379,43.0189,43.0284,35516.0
2019-10-24 13:50:00,45.15,45.15,45.11,45.13,29292.0,43.0189,43.0189,42.9807,42.9998,29292.0
2019-10-24 14:00:00,45.13,45.17,45.13,45.17,30640.0,42.9998,43.0379,42.9998,43.0379,30640.0
2019-10-24 14:10:00,45.17,45.17,45.15,45.16,36352.0,43.0379,43.0379,43.0189,43.0284,36352.0
2019-10-24 14:20:00,45.16,45.18,45.15,45.18,11636.0,43.0284,43.0474,43.0189,43.0474,11636.0
2019-10-24 14:30:00,45.17,45.21,45.17,45.2,82392.0,43.0379,43.076,43.0379,43.0665,82392.0
2019-10-24 14:40:00,45.2,45.2,45.18,45.19,13668.0,43.0665,43.0665,43.0474,43.057,13668.0
2019-10-24 14:50:00,45.18,45.19,45.17,45.19,9288.0,43.0474,43.057,43.0379,43.057,9288.0
2019-10-24 15:00:00,45.19,45.21,45.19,45.21,12560.0,43.057,43.076,43.057,43.076,12560.0
2019-10-24 15:10:00,45.21,45.22,45.2,45.2,9208.0,43.076,43.0855,43.0665,43.0665,9208.0
2019-10-24 15:20:00,45.2,45.23,45.2,45.21,22504.0,43.0665,43.0951,43.0665,43.076,22504.0
2019-10-24 15:30:00,45.22,45.24,45.2,45.24,26492.0,43.0855,43.1046,43.0665,43.1046,26492.0
2019-10-24 15:40:00,45.24,45.24,45.2,45.23,20888.0,43.1046,43.1046,43.0665,43.0951,20888.0
2019-10-24 15:50:00,45.24,45.26,45.21,45.22,191464.0,43.1046,43.1237,43.076,43.0855,191464.0
2019-10-25 09:30:00,45.06,45.13,45.04,45.12,38760.0,42.9331,42.9998,42.914,42.9903,38760.0
2019-10-25 09:40:00,45.12,45.13,45.11,45.13,7436.0,42.9903,42.9998,42.9807,42.9998,7436.0
2019-10-25 09:50:00,45.15,45.18,45.14,45.18,12376.0,43.0189,43.0474,43.0093,43.0474,12376.0
2019-10-25 10:00:00,45.18,45.2,45.16,45.2,13688.0,43.0474,43.0665,43.0284,43.0665,13688.0
2019-10-25 10:10:00,45.21,45.25,45.21,45.25,25608.0,43.076,43.1141,43.076,43.1141,25608.0
2019-10-25 10:20:00,45.24,45.29,45.24,45.27,5196.0,43.1046,43.1522,43.1046,43.1332,5196.0
2019-10-25 10:30:00,45.27,45.29,45.26,45.27,85368.0,43.1332,43.1522,43.1237,43.1332,85368.0
2019-10-25 10:40:00,45.27,45.34,45.25,45.34,18756.0,43.1332,43.1999,43.1141,43.1999,18756.0
2019-10-25 10:50:00,45.35,45.35,45.32,45.34,13124.0,43.2094,43.2094,43.1808,43.1999,13124.0
2019-10-25 11:00:00,45.35,45.36,45.33,45.34,27680.0,43.2094,43.2189,43.1904,43.1999,27680.0
2019-10-25 11:10:00,45.34,45.42,45.34,45.41,21868.0,43.1999,43.2761,43.1999,43.2666,21868.0
2019-10-25 11:20:00,45.42,45.46,45.41,45.44,16648.0,43.2761,43.3142,43.2666,43.2952,16648.0
2019-10-25 11:30:00,45.41,45.43,45.41,45.42,14504.0,43.2666,43.2856,43.2666,43.2761,14504.0
2019-10-25 11:40:00,45.43,45.46,45.42,45.44,20880.0,43.2856,43.3142,43.2761,43.2952,20880.0
2019-10-25 11:50:00,45.46,45.47,45.44,45.44,12384.0,43.3142,43.3237,43.2952,43.2952,12384.0
2019-10-25 12:00:00,45.45,45.45,45.35,45.37,47332.0,43.3047,43.3047,43.2094,43.2285,47332.0
2019-10-25 12:10:00,45.38,45.4,45.37,45.39,29572.0,43.238,43.2571,43.2285,43.2475,29572.0
2019-10-25 12:20:00,45.39,45.41,45.39,45.41,3644.0,43.2475,43.2666,43.2475,43.2666,3644.0
2019-10-25 12:30:00,45.41,45.41,45.4,45.41,12032.0,43.2666,43.2666,43.2571,43.2666,12032.0
2019-10-25 12:40:00,45.4,45.41,45.38,45.4,11000.0,43.2571,43.2666,43.238,43.2571,11000.0
2019-10-25 12:50:00,45.41,45.41,45.38,45.38,3576.0,43.2666,43.2666,43.238,43.238,3576.0
2019-10-25 13:00:00,45.39,45.39,45.38,45.38,26320.0,43.2475,43.2475,43.238,43.238,26320.0
2019-10-25 13:10:00,45.39,45.41,45.39,45.41,4332.0,43.2475,43.2666,43.2475,43.2666,4332.0
2019-10-25 13:20:00,45.4,45.41,45.4,45.4,9880.0,43.2571,43.2666,43.2571,43.2571,9880.0
2019-10-25 13:30:00,45.38,45.38,45.37,45.38,46232.0,43.238,43.238,43.2285,43.238,46232.0
2019-10-25 13:40:00,45.37,45.38,45.37,45.38,6964.0,43.2285,43.238,43.2285,43.238,6964.0
2019-10-25 13:50:00,45.38,45.4,45.38,45.39,15516.0,43.238,43.2571,43.238,43.2475,15516.0
2019-10-25 14:00:00,45.39,45.39,45.34,45.34,24416.0,43.2475,43.2475,43.1999,43.1999,24416.0
2019-10-25 14:10:00,45.34,45.37,45.34,45.36,7744.0,43.1999,43.2285,43.1999,43.2189,7744.0
2019-10-25 14:20:00,45.35,45.36,45.35,45.36,11420.0,43.2094,43.2189,43.2094,43.2189,11420.0
2019-10-25 14:30:00,45.35,45.36,45.31,45.32,18864.0,43.2094,43.2189,43.1713,43.1808,18864.0
2019-10-25 14:40:00,45.32,45.35,45.32,45.35,21616.0,43.1808,43.2094,43.1808,43.2094,21616.0
2019-10-25 14:50:00,45.34,45.38,45.34,45.38,17332.0,43.1999,43.238,43.1999,43.238,17332.0
2019-10-25 15:00:00,45.37,45.37,45.34,45.34,11748.0,43.2285,43.2285,43.1999,43.1999,11748.0
2019-10-25 15:10:00,45.35,45.37,45.35,45.36,15636.0,43.2094,43.2285,43.2094,43.2189,15636.0
2019-10-25 15:20:00,45.36,45.38,45.36,45.37,9168.0,43.2189,43.238,43.2189,43.2285,9168.0
2019-10-25 15:30:00,45.37,45.4,45.37,45.38,30660.0,43.2285,43.2571,43.2285,43.238,30660.0
2019-10-25 15:40:00,45.38,45.38,45.35,45.35,42008.0,43.238,43.238,43.2094,43.2094,42008.0
2019-10-25 15:50:00,45.35,45.39,45.34,45.36,200472.0,43.2094,43.2475,43.1999,43.2189,200472.0
2019-10-28 09:30:00,45.57,45.68,45.57,45.63,60580.0,43.419,43.5238,43.419,43.4762,60580.0
2019-10-28 09:40:00,45.65,45.66,45.61,45.63,23020.0,43.4953,43.5048,43.4571,43.4762,23020.0
2019-10-28 09:50:00,45.63,45.63,45.6,45.63,12996.0,43.4762,43.4762,43.4476,43.4762,12996.0
2019-10-28 10:00:00,45.63,45.65,45.63,45.64,10640.0,43.4762,43.4953,43.4762,43.4857,10640.0
2019-10-28 10:10:00,45.64,45.66,45.63,45.66,290464.0,43.4857,43.5048,43.4762,43.5048,290464.0
2019-10-28 10:20:00,45.67,45.68,45.67,45.67,9804.0,43.5143,43.5238,43.5143,43.5143,9804.0
2019-10-28 10:30:00,45.68,45.69,45.65,45.65,3420.0,43.5238,43.5334,43.4953,43.4953,3420.0
2019-10-28 10:40:00,45.65,45.69,45.65,45.68,12396.0,43.4953,43.5334,43.4953,43.5238,12396.0
2019-10-28 10:50:00,45.67,45.67,45.63,45.65,84592.0,43.5143,43.5143,43.4762,43.4953,84592.0
2019-10-28 11:00:00,45.66,45.66,45.63,45.63,9604.0,43.5048,43.5048,43.4762,43.4762,9604.0
2019-10-28 11:10:00,45.65,45.65,45.62,45.63,15816.0,43.4953,43.4953,43.4667,43.4762,15816.0
2019-10-28 11:20:00,45.61,45.62,45.6,45.62,10964.0,43.4571,43.4667,43.4476,43.4667,10964.0
2019-10-28 11:30:00,45.64,45.64,45.6,45.6,1628.0,43.4857,43.4857,43.4476,43.4476,1628.0
2019-10-28 11:40:00,45.62,45.65,45.62,45.65,34740.0,43.4667,43.4953,43.4667,43.4953,34740.0
2019-10-28 11:50:00,45.65,45.65,45.6,45.63,8632.0,43.4953,43.4953,43.4476,43.4762,8632.0
2019-10-28 12:00:00,45.63,45.64,45.63,45.64,2308.0,43.4762,43.4857,43.4762,43.4857,2308.0
2019-10-28 12:10:00,45.63,45.65,45.63,45.65,9568.0,43.4762,43.4953,43.4762,43.4953,9568.0
2019-10-28 12:20:00,45.67,45.69,45.66,45.69,6256.0,43.5143,43.5334,43.5048,43.5334,6256.0
2019-10-28 12:30:00,45.67,45.67,45.66,45.67,6364.0,43.5143,43.5143,43.5048,43.5143,6364.0
2019-10-28 12:40:00,45.67,45.69,45.67,45.68,14868.0,43.5143,43.5334,43.5143,43.5238,14868.0
2019-10-28 12:50:00,45.67,45.68,45.65,45.65,11996.0,43.5143,43.5238,43.4953,43.4953,11996.0
2019-10-28 13:00:00,45.65,45.65,45.64,45.65,10408.0,43.4953,43.4953,43.4857,43.4953,10408.0
2019-10-28 13:10:00,45.66,45.69,45.66,45.69,9768.0,43.5048,43.5334,43.5048,43.5334,9768.0
2019-10-28 13:20:00,45.67,45.69,45.67,45.69,2044.0,43.5143,43.5334,43.5143,43.5334,2044.0
2019-10-28 13:30:00,45.68,45.7,45.67,45.69,15848.0,43.5238,43.5429,43.5143,43.5334,15848.0
2019-10-28 13:40:00,45.7,45.7,45.69,45.7,13372.0,43.5429,43.5429,43.5334,43.5429,13372.0
2019-10-28 13:50:00,45.7,45.7,45.67,45.68,38000.0,43.5429,43.5429,43.5143,43.5238,38000.0
2019-10-28 14:00:00,45.7,45.7,45.67,45.67,14488.0,43.5429,43.5429,43.5143,43.5143,14488.0
2019-10-28 14:10:00,45.68,45.69,45.67,45.69,21216.0,43.5238,43.5334,43.5143,43.5334,21216.0
2019-10-28 14:20:00,45.69,45.69,45.68,45.68,7092.0,43.5334,43.5334,43.5238,43.5238,7092.0
2019-10-28 14:30:00,45.69,45.71,45.68,45.7,13332.0,43.5334,43.5524,43.5238,43.5429,13332.0
2019-10-28 14:40:00,45.7,45.71,45.69,45.7,118584.0,43.5429,43.5524,43.5334,43.5429,118584.0
2019-10-28 14:50:00,45.7,45.71,45.69,45.69,6400.0,43.5429,43.5524,43.5334,43.5334,6400.0
2019-10-28 15:00:00,45.7,45.7,45.68,45.69,8000.0,43.5429,43.5429,43.5238,43.5334,8000.0
2019-10-28 15:10:00,45.7,45.71,45.7,45.7,17420.0,43.5429,43.5524,43.5429,43.5429,17420.0
2019-10-28 15:20:00,45.72,45.72,45.71,45.72,15796.0,43.5619,43.5619,43.5524,43.5619,15796.0
2019-10-28 15:30:00,45.72,45.72,45.7,45.71,48280.0,43.5619,43.5619,43.5429,43.5524,48280.0
2019-10-28 15:40:00,45.7,45.71,45.68,45.69,33688.0,43.5429,43.5524,43.5238,43.5334,33688.0
2019-10-28 15:50:00,45.7,45.71,45.67,45.68,114140.0,43.5429,43.5524,43.5143,43.5238,114140.0
2019-10-29 09:30:00,45.67,45.68,45.61,45.67,186744.0,43.5143,43.5238,43.4571,43.5143,186744.0
2019-10-29 09:40:00,45.67,45.69,45.65,45.66,19888.0,43.5143,43.5334,43.4953,43.5048,19888.0
2019-10-29 09:50:00,45.67,45.73,45.67,45.69,36132.0,43.5143,43.5715,43.5143,43.5334,36132.0
2019-10-29 10:00:00,45.7,45.7,45.65,45.67,43756.0,43.5429,43.5429,43.4953,43.5143,43756.0
2019-10-29 10:10:00,45.67,45.7,45.67,45.68,26416.0,43.5143,43.5429,43.5143,43.5238,26416.0
2019-10-29 10:20:00,45.68,45.71,45.68,45.7,33128.0,43.5238,43.5524,43.5238,43.5429,33128.0
2019-10-29 10:30:00,45.72,45.74,45.69,45.74,68696.0,43.5619,43.581,43.5334,43.581,68696.0
2019-10-29 10:40:00,45.75,45.82,45.74,45.8,108092.0,43.5905,43.6572,43.581,43.6382,108092.0
2019-10-29 10:50:00,45.8,45.8,45.78,45.79,12808.0,43.6382,43.6382,43.6191,43.6286,12808.0
2019-10-29 11:00:00,45.81,45.83,45.8,45.8,18196.0,43.6477,43.6668,43.6382,43.6382,18196.0
2019-10-29 11:10:00,45.8,45.8,45.76,45.76,29244.0,43.6382,43.6382,43.6001,43.6001,29244.0
2019-10-29 11:20:00,45.77,45.77,45.74,45.75,8412.0,43.6096,43.6096,43.581,43.5905,8412.0
2019-10-29 11:30:00,45.77,45.79,45.74,45.74,14408.0,43.6096,43.6286,43.581,43.581,14408.0
2019-10-29 11:40:00,45.76,45.76,45.75,45.76,10172.0,43.6001,43.6001,43.5905,43.6001,10172.0
2019-10-29 11:50:00,45.75,45.78,45.67,45.7,70112.0,43.5905,43.6191,43.5143,43.5429,70112.0
2019-10-29 12:00:00,45.69,45.74,45.66,45.74,53236.0,43.5334,43.581,43.5048,43.581,53236.0
2019-10-29 12:10:00,45.74,45.78,45.73,45.78,13904.0,43.581,43.6191,43.5715,43.6191,13904.0
2019-10-29 12:20:00,45.77,45.81,45.77,45.81,12024.0,43.6096,43.6477,43.6096,43.6477,12024.0
2019-10-29 12:30:00,45.82,45.82,45.8,45.8,8292.0,43.6572,43.6572,43.6382,43.6382,8292.0
2019-10-29 12:40:00,45.79,45.81,45.79,45.8,19716.0,43.6286,43.6477,43.6286,43.6382,19716.0
2019-10-29 12:50:00,45.79,45.8,45.79,45.79,16212.0,43.6286,43.6382,43.6286,43.6286,16212.0
2019-10-29 13:00:00,45.81,45.82,45.81,45.82,9944.0,43.6477,43.6572,43.6477,43.6572,9944.0
2019-10-29 13:10:00,45.83,45.83,45.81,45.81,17264.0,43.6668,43.6668,43.6477,43.6477,17264.0
2019-10-29 13:20:00,45.81,45.81,45.77,45.78,11144.0,43.6477,43.6477,43.6096,43.6191,11144.0
2019-10-29 13:30:00,45.78,45.79,45.77,45.78,23192.0,43.6191,43.6286,43.6096,43.6191,23192.0
2019-10-29 13:40:00,45.78,45.79,45.77,45.77,10520.0,43.6191,43.6286,43.6096,43.6096,10520.0
2019-10-29 13:50:00,45.77,45.8,45.77,45.78,19224.0,43.6096,43.6382,43.6096,43.6191,19224.0
2019-10-29 14:00:00,45.77,45.77,45.74,45.74,11172.0,43.6096,43.6096,43.581,43.581,11172.0
2019-10-29 14:10:00,45.75,45.75,45.72,45.72,11648.0,43.5905,43.5905,43.5619,43.5619,11648.0
2019-10-29 14:20:00,45.72,45.73,45.7,45.72,40932.0,43.5619,43.5715,43.5429,43.5619,40932.0
2019-10-29 14:30:00,45.72,45.73,45.72,45.73,23604.0,43.5619,43.5715,43.5619,43.5715,23604.0
2019-10-29 14:40:00,45.73,45.73,45.7,45.72,19612.0,43.5715,43.5715,43.5429,43.5619,19612.0
2019-10-29 14:50:00,45.71,45.73,45.69,45.69,35088.0,43.5524,43.5715,43.5334,43.5334,35088.0
2019-10-29 15:00:00,45.7,45.71,45.69,45.7,20420.0,43.5429,43.5524,43.5334,43.5429,20420.0
2019-10-29 15:10:00,45.7,45.72,45.7,45.71,27068.0,43.5429,43.5619,43.5429,43.5524,27068.0
2019-10-29 15:20:00,45.72,45.73,45.7,45.7,22416.0,43.5619,43.5715,43.5429,43.5429,22416.0
2019-10-29 15:30:00,45.7,45.7,45.66,45.66,44184.0,43.5429,43.5429,43.5048,43.5048,44184.0
2019-10-29 15:40:00,45.66,45.68,45.65,45.66,315972.0,43.5048,43.5238,43.4953,43.5048,315972.0
2019-10-29 15:50:00,45.66,45.71,45.66,45.68,646320.0,43.5048,43.5524,43.5048,43.5238,646320.0
2019-10-30 09:30:00,45.73,45.73,45.59,45.6,39124.0,43.5715,43.5715,43.4381,43.4476,39124.0
2019-10-30 09:40:00,45.61,45.66,45.61,45.66,21796.0,43.4571,43.5048,43.4571,43.5048,21796.0
2019-10-30 09:50:00,45.65,45.66,45.64,45.65,25152.0,43.4953,43.5048,43.4857,43.4953,25152.0
2019-10-30 10:00:00,45.66,45.66,45.55,45.65,184140.0,43.5048,43.5048,43.4,43.4953,184140.0
2019-10-30 10:10:00,45.65,45.67,45.64,45.67,7720.0,43.4953,43.5143,43.4857,43.5143,7720.0
2019-10-30 10:20:00,45.67,45.7,45.67,45.7,3012.0,43.5143,43.5429,43.5143,43.5429,3012.0
2019-10-30 10:30:00,45.68,45.68,45.66,45.68,2020.0,43.5238,43.5238,43.5048,43.5238,2020.0
2019-10-30 10:40:00,45.7,45.74,45.7,45.74,2108.0,43.5429,43.581,43.5429,43.581,2108.0
2019-10-30 10:50:00,45.72,45.75,45.72,45.74,15080.0,43.5619,43.5905,43.5619,43.581,15080.0
2019-10-30 11:00:00,45.74,45.74,45.72,45.73,12508.0,43.581,43.581,43.5619,43.5715,12508.0
2019-10-30 11:10:00,45.72,45.74,45.71,45.71,18220.0,43.5619,43.581,43.5524,43.5524,18220.0
2019-10-30 11:20:00,45.69,45.7,45.69,45.7,6220.0,43.5334,43.5429,43.5334,43.5429,6220.0
2019-10-30 11:30:00,45.71,45.72,45.71,45.72,3716.0,43.5524,43.5619,43.5524,43.5619,3716.0
2019-10-30 11:40:00,45.71,45.71,45.67,45.71,30444.0,43.5524,43.5524,43.5143,43.5524,30444.0
2019-10-30 11:50:00,45.71,45.72,45.71,45.72,4492.0,43.5524,43.5619,43.5524,43.5619,4492.0
2019-10-30 12:00:00,45.72,45.74,45.71,45.73,15864.0,43.5619,43.581,43.5524,43.5715,15864.0
2019-10-30 12:10:00,45.74,45.74,45.73,45.74,15608.0,43.581,43.581,43.5715,43.581,15608.0
2019-10-30 12:20:00,45.74,45.76,45.73,45.74,14116.0,43.581,43.6001,43.5715,43.581,14116.0
2019-10-30 12:30:00,45.76,45.76,45.74,45.75,14244.0,43.6001,43.6001,43.581,43.5905,14244.0
2019-10-30 12:40:00,45.74,45.75,45.73,45.74,8900.0,43.581,43.5905,43.5715,43.581,8900.0
2019-10-30 12:50:00,45.74,45.74,45.72,45.72,3684.0,43.581,43.581,43.5619,43.5619,3684.0
2019-10-30 13:00:00,45.7,45.73,45.69,45.72,6828.0,43.5429,43.5715,43.5334,43.5619,6828.0
2019-10-30 13:10:00,45.71,45.73,45.71,45.72,7004.0,43.5524,43.5715,43.5524,43.5619,7004.0
2019-10-30 13:20:00,45.72,45.73,45.71,45.73,6328.0,43.5619,43.5715,43.5524,43.5715,6328.0
2019-10-30 13:30:00,45.72,45.72,45.71,45.71,19868.0,43.5619,43.5619,43.5524,43.5524,19868.0
2019-10-30 13:40:00,45.71,45.74,45.7,45.71,57412.0,43.5524,43.581,43.5429,43.5524,57412.0
2019-10-30 13:50:00,45.68,45.69,45.61,45.61,25480.0,43.5238,43.5334,43.4571,43.4571,25480.0
2019-10-30 14:00:00,45.68,45.69,45.6,45.69,20596.0,43.5238,43.5334,43.4476,43.5334,20596.0
2019-10-30 14:10:00,45.74,45.8,45.71,45.77,28536.0,43.581,43.6382,43.5524,43.6096,28536.0
2019-10-30 14:20:00,45.78,45.78,45.74,45.75,38192.0,43.6191,43.6191,43.581,43.5905,38192.0
2019-10-30 14:30:00,45.75,45.75,45.65,45.65,17744.0,43.5905,43.5905,43.4953,43.4953,17744.0
2019-10-30 14:40:00,45.68,45.76,45.67,45.75,47452.0,43.5238,43.6001,43.5143,43.5905,47452.0
2019-10-30 14:50:00,45.8,45.86,45.8,45.84,118336.0,43.6382,43.6953,43.6382,43.6763,118336.0
2019-10-30 15:00:00,45.85,45.88,45.84,45.87,41012.0,43.6858,43.7144,43.6763,43.7049,41012.0
2019-10-30 15:10:00,45.87,45.91,45.87,45.9,40176.0,43.7049,43.743,43.7049,43.7335,40176.0
2019-10-30 15:20:00,45.91,45.98,45.9,45.93,88568.0,43.743,43.8097,43.7335,43.762,88568.0
2019-10-30 15:30:00,45.92,45.93,45.9,45.9,84104.0,43.7525,43.762,43.7335,43.7335,84104.0
2019-10-30 15:40:00,45.89,45.92,45.89,45.91,60072.0,43.7239,43.7525,43.7239,43.743,60072.0
2019-10-30 15:50:00,45.91,45.96,45.9,45.93,293608.0,43.743,43.7906,43.7335,43.762,293608.0
2019-10-31 09:30:00,45.96,45.96,45.89,45.94,86184.0,43.7906,43.7906,43.7239,43.7716,86184.0
2019-10-31 09:40:00,45.94,45.94,45.88,45.88,54588.0,43.7716,43.7716,43.7144,43.7144,54588.0
2019-10-31 09:50:00,45.89,45.9,45.86,45.86,24296.0,43.7239,43.7335,43.6953,43.6953,24296.0
2019-10-31 10:00:00,45.85,45.86,45.83,45.86,31200.0,43.6858,43.6953,43.6668,43.6953,31200.0
2019-10-31 10:10:00,45.83,45.83,45.77,45.79,20528.0,43.6668,43.6668,43.6096,43.6286,20528.0
2019-10-31 10:20:00,45.8,45.8,45.73,45.74,56640.0,43.6382,43.6382,43.5715,43.581,56640.0
2019-10-31 10:30:00,45.71,45.71,45.63,45.67,41976.0,43.5524,43.5524,43.4762,43.5143,41976.0
2019-10-31 10:40:00,45.66,45.74,45.66,45.73,28252.0,43.5048,43.581,43.5048,43.5715,28252.0
2019-10-31 10:50:00,45.73,45.77,45.72,45.77,23988.0,43.5715,43.6096,43.5619,43.6096,23988.0
2019-10-31 11:00:00,45.77,45.81,45.76,45.8,11924.0,43.6096,43.6477,43.6001,43.6382,11924.0
2019-10-31 11:10:00,45.81,45.81,45.75,45.75,20220.0,43.6477,43.6477,43.5905,43.5905,20220.0
2019-10-31 11:20:00,45.74,45.78,45.74,45.76,6104.0,43.581,43.6191,43.581,43.6001,6104.0
2019-10-31 11:30:00,45.77,45.78,45.71,45.77,18148.0,43.6096,43.6191,43.5524,43.6096,18148.0
2019-10-31 11:40:00,45.77,45.79,45.75,45.75,31564.0,43.6096,43.6286,43.5905,43.5905,31564.0
2019-10-31 11:50:00,45.77,45.77,45.75,45.76,28332.0,43.6096,43.6096,43.5905,43.6001,28332.0
2019-10-31 12:00:00,45.74,45.75,45.66,45.71,28908.0,43.581,43.5905,43.5048,43.5524,28908.0
2019-10-31 12:10:00,45.7,45.73,45.68,45.68,24540.0,43.5429,43.5715,43.5238,43.5238,24540.0
2019-10-31 12:20:00,45.68,45.71,45.67,45.7,18040.0,43.5238,43.5524,43.5143,43.5429,18040.0
2019-10-31 12:30:00,45.71,45.71,45.67,45.67,13180.0,43.5524,43.5524,43.5143,43.5143,13180.0
2019-10-31 12:40:00,45.67,45.67,45.64,45.64,29896.0,43.5143,43.5143,43.4857,43.4857,29896.0
2019-10-31 12:50:00,45.64,45.68,45.63,45.67,11596.0,43.4857,43.5238,43.4762,43.5143,11596.0
2019-10-31 13:00:00,45.67,45.71,45.67,45.71,20256.0,43.5143,43.5524,43.5143,43.5524,20256.0
2019-10-31 13:10:00,45.71,45.72,45.66,45.69,117860.0,43.5524,43.5619,43.5048,43.5334,117860.0
2019-10-31 13:20:00,45.7,45.71,45.69,45.71,20296.0,43.5429,43.5524,43.5334,43.5524,20296.0
2019-10-31 13:30:00,45.71,45.75,45.71,45.73,38704.0,43.5524,43.5905,43.5524,43.5715,38704.0
2019-10-31 13:40:00,45.73,45.74,45.72,45.72,26156.0,43.5715,43.581,43.5619,43.5619,26156.0
2019-10-31 13:50:00,45.7,45.73,45.7,45.73,32608.0,43.5429,43.5715,43.5429,43.5715,32608.0
2019-10-31 14:00:00,45.7,45.7,45.66,45.67,22352.0,43.5429,43.5429,43.5048,43.5143,22352.0
2019-10-31 14:10:00,45.67,45.69,45.66,45.67,18328.0,43.5143,43.5334,43.5048,43.5143,18328.0
2019-10-31 14:20:00,45.66,45.71,45.66,45.71,10392.0,43.5048,43.5524,43.5048,43.5524,10392.0
2019-10-31 14:30:00,45.7,45.71,45.69,45.69,18472.0,43.5429,43.5524,43.5334,43.5334,18472.0
2019-10-31 14:40:00,45.66,45.67,45.63,45.66,15972.0,43.5048,43.5143,43.4762,43.5048,15972.0
2019-10-31 14:50:00,45.66,45.69,45.66,45.69,15152.0,43.5048,43.5334,43.5048,43.5334,15152.0
2019-10-31 15:00:00,45.69,45.71,45.68,45.71,33512.0,43.5334,43.5524,43.5238,43.5524,33512.0
2019-10-31 15:10:00,45.71,45.73,45.7,45.73,25800.0,43.5524,43.5715,43.5429,43.5715,25800.0
2019-10-31 15:20:00,45.72,45.73,45.71,45.71,7596.0,43.5619,43.5715,43.5524,43.5524,7596.0
2019-10-31 15:30:00,45.71,45.78,45.71,45.73,25752.0,43.5524,43.6191,43.5524,43.5715,25752.0
2019-10-31 15:40:00,45.74,45.74,45.71,45.71,51628.0,43.581,43.581,43.5524,43.5524,51628.0
2019-10-31 15:50:00,45.7,45.81,45.68,45.8,171872.0,43.5429,43.6477,43.5238,43.6382,171872.0
2019-11-01 09:30:00,46.02,46.05,45.97,46.02,59116.0,43.8478,43.8764,43.8001,43.8478,59116.0
2019-11-01 09:40:00,46.0,46.05,46.0,46.02,45552.0,43.8287,43.8764,43.8287,43.8478,45552.0
2019-11-01 09:50:00,46.02,46.08,46.02,46.02,40816.0,43.8478,43.905,43.8478,43.8478,40816.0
2019-11-01 10:00:00,46.02,46.13,45.98,46.1,29240.0,43.8478,43.9526,43.8097,43.924,29240.0
2019-11-01 10:10:00,46.1,46.12,46.09,46.1,9024.0,43.924,43.9431,43.9145,43.924,9024.0
2019-11-01 10:20:00,46.07,46.08,46.05,46.05,25524.0,43.8954,43.905,43.8764,43.8764,25524.0
2019-11-01 10:30:00,46.06,46.06,46.01,46.01,25916.0,43.8859,43.8859,43.8383,43.8383,25916.0
2019-11-01 10:40:00,46.02,46.03,46.01,46.02,14148.0,43.8478,43.8573,43.8383,43.8478,14148.0
2019-11-01 10:50:00,46.02,46.04,46.02,46.03,23052.0,43.8478,43.8668,43.8478,43.8573,23052.0
2019-11-01 11:00:00,46.03,46.04,46.01,46.03,43712.0,43.8573,43.8668,43.8383,43.8573,43712.0
2019-11-01 11:10:00,46.02,46.03,46.01,46.01,43376.0,43.8478,43.8573,43.8383,43.8383,43376.0
2019-11-01 11:20:00,46.01,46.02,45.98,45.99,70204.0,43.8383,43.8478,43.8097,43.8192,70204.0
2019-11-01 11:30:00,46.0,46.01,45.99,45.99,59024.0,43.8287,43.8383,43.8192,43.8192,59024.0
2019-11-01 11:40:00,45.99,46.01,45.99,46.01,48900.0,43.8192,43.8383,43.8192,43.8383,48900.0
2019-11-01 11:50:00,46.01,46.01,45.99,46.0,57560.0,43.8383,43.8383,43.8192,43.8287,57560.0
2019-11-01 12:00:00,46.0,46.0,45.94,45.95,35624.0,43.8287,43.8287,43.7716,43.7811,35624.0
2019-11-01 12:10:00,45.95,45.95,45.91,45.93,46988.0,43.7811,43.7811,43.743,43.762,46988.0
2019-11-01 12:20:00,45.94,45.97,45.94,45.97,21880.0,43.7716,43.8001,43.7716,43.8001,21880.0
2019-11-01 12:30:00,45.97,46.0,45.97,45.99,30200.0,43.8001,43.8287,43.8001,43.8192,30200.0
2019-11-01 12:40:00,45.99,46.0,45.97,45.97,10464.0,43.8192,43.8287,43.8001,43.8001,10464.0
2019-11-01 12:50:00,45.98,45.98,45.95,45.95,14000.0,43.8097,43.8097,43.7811,43.7811,14000.0
2019-11-01 13:00:00,45.95,45.97,45.95,45.97,16772.0,43.7811,43.8001,43.7811,43.8001,16772.0
2019-11-01 13:10:00,45.97,46.0,45.96,45.98,25948.0,43.8001,43.8287,43.7906,43.8097,25948.0
2019-11-01 13:20:00,45.98,46.0,45.98,45.99,31808.0,43.8097,43.8287,43.8097,43.8192,31808.0
2019-11-01 13:30:00,45.99,46.02,45.99,46.01,40048.0,43.8192,43.8478,43.8192,43.8383,40048.0
2019-11-01 13:40:00,46.01,46.04,46.01,46.04,35716.0,43.8383,43.8668,43.8383,43.8668,35716.0
2019-11-01 13:50:00,46.04,46.04,46.01,46.02,43580.0,43.8668,43.8668,43.8383,43.8478,43580.0
2019-11-01 14:00:00,46.02,46.03,46.0,46.01,33828.0,43.8478,43.8573,43.8287,43.8383,33828.0
2019-11-01 14:10:00,46.01,46.02,45.99,45.99,22332.0,43.8383,43.8478,43.8192,43.8192,22332.0
2019-11-01 14:20:00,45.99,46.01,45.98,46.01,24164.0,43.8192,43.8383,43.8097,43.8383,24164.0
2019-11-01 14:30:00,46.01,46.01,46.0,46.01,23052.0,43.8383,43.8383,43.8287,43.8383,23052.0
2019-11-01 14:40:00,46.0,46.01,46.0,46.01,23056.0,43.8287,43.8383,43.8287,43.8383,23056.0
2019-11-01 14:50:00,46.0,46.02,45.99,46.01,40156.0,43.8287,43.8478,43.8192,43.8383,40156.0
2019-11-01 15:00:00,46.0,46.01,45.98,45.99,23124.0,43.8287,43.8383,43.8097,43.8192,23124.0
2019-11-01 15:10:00,46.0,46.01,45.99,46.0,39536.0,43.8287,43.8383,43.8192,43.8287,39536.0
2019-11-01 15:20:00,45.99,45.99,45.97,45.99,48088.0,43.8192,43.8192,43.8001,43.8192,48088.0
2019-11-01 15:30:00,45.99,46.03,45.99,46.03,77288.0,43.8192,43.8573,43.8192,43.8573,77288.0
2019-11-01 15:40:00,46.03,46.04,45.98,45.99,90692.0,43.8573,43.8668,43.8097,43.8192,90692.0
2019-11-01 15:50:00,45.99,46.06,45.97,46.06,260552.0,43.8192,43.8859,43.8001,43.8859,260552.0
2019-11-04 09:30:00,46.27,46.31,46.26,46.26,121548.0,44.086,44.1241,44.0765,44.0765,121548.0
2019-11-04 09:40:00,46.27,46.29,46.23,46.26,32976.0,44.086,44.105,44.0479,44.0765,32976.0
2019-11-04 09:50:00,46.25,46.28,46.24,46.24,78712.0,44.0669,44.0955,44.0574,44.0574,78712.0
2019-11-04 10:00:00,46.24,46.24,46.2,46.21,42772.0,44.0574,44.0574,44.0193,44.0288,42772.0
2019-11-04 10:10:00,46.22,46.24,46.21,46.24,59544.0,44.0383,44.0574,44.0288,44.0574,59544.0
2019-11-04 10:20:00,46.24,46.27,46.24,46.27,38844.0,44.0574,44.086,44.0574,44.086,38844.0
2019-11-04 10:30:00,46.27,46.27,46.22,46.23,29548.0,44.086,44.086,44.0383,44.0479,29548.0
2019-11-04 10:40:00,46.22,46.24,46.2,46.21,34280.0,44.0383,44.0574,44.0193,44.0288,34280.0
2019-11-04 10:50:00,46.2,46.2,46.18,46.18,34544.0,44.0193,44.0193,44.0002,44.0002,34544.0
2019-11-04 11:00:00,46.18,46.24,46.17,46.23,51428.0,44.0002,44.0574,43.9907,44.0479,51428.0
2019-11-04 11:10:00,46.23,46.24,46.2,46.2,49536.0,44.0479,44.0574,44.0193,44.0193,49536.0
2019-11-04 11:20:00,46.2,46.21,46.17,46.18,27232.0,44.0193,44.0288,43.9907,44.0002,27232.0
2019-11-04 11:30:00,46.17,46.18,46.16,46.16,9852.0,43.9907,44.0002,43.9812,43.9812,9852.0
2019-11-04 11:40:00,46.14,46.17,46.14,46.17,17660.0,43.9621,43.9907,43.9621,43.9907,17660.0
2019-11-04 11:50:00,46.17,46.17,46.15,46.15,8808.0,43.9907,43.9907,43.9716,43.9716,8808.0
2019-11-04 12:00:00,46.13,46.17,46.13,46.15,8532.0,43.9526,43.9907,43.9526,43.9716,8532.0
2019-11-04 12:10:00,46.16,46.18,46.16,46.17,37244.0,43.9812,44.0002,43.9812,43.9907,37244.0
2019-11-04 12:20:00,46.17,46.18,46.15,46.16,18676.0,43.9907,44.0002,43.9716,43.9812,18676.0
2019-11-04 12:30:00,46.15,46.17,46.15,46.15,35356.0,43.9716,43.9907,43.9716,43.9716,35356.0
2019-11-04 12:40:00,46.15,46.17,46.15,46.15,15516.0,43.9716,43.9907,43.9716,43.9716,15516.0
2019-11-04 12:50:00,46.16,46.18,46.16,46.18,41180.0,43.9812,44.0002,43.9812,44.0002,41180.0
2019-11-04 13:00:00,46.17,46.17,46.16,46.16,19480.0,43.9907,43.9907,43.9812,43.9812,19480.0
2019-11-04 13:10:00,46.16,46.18,46.16,46.18,19600.0,43.9812,44.0002,43.9812,44.0002,19600.0
2019-11-04 13:20:00,46.18,46.2,46.18,46.19,24820.0,44.0002,44.0193,44.0002,44.0098,24820.0
2019-11-04 13:30:00,46.19,46.2,46.18,46.18,21816.0,44.0098,44.0193,44.0002,44.0002,21816.0
2019-11-04 13:40:00,46.17,46.19,46.17,46.18,28852.0,43.9907,44.0098,43.9907,44.0002,28852.0
2019-11-04 13:50:00,46.18,46.18,46.17,46.17,24104.0,44.0002,44.0002,43.9907,43.9907,24104.0
2019-11-04 14:00:00,46.17,46.18,46.15,46.15,12080.0,43.9907,44.0002,43.9716,43.9716,12080.0
2019-11-04 14:10:00,46.15,46.16,46.15,46.16,13272.0,43.9716,43.9812,43.9716,43.9812,13272.0
2019-11-04 14:20:00,46.17,46.18,46.16,46.17,18400.0,43.9907,44.0002,43.9812,43.9907,18400.0
2019-11-04 14:30:00,46.18,46.19,46.17,46.19,32000.0,44.0002,44.0098,43.9907,44.0098,32000.0
2019-11-04 14:40:00,46.17,46.18,46.16,46.17,12888.0,43.9907,44.0002,43.9812,43.9907,12888.0
2019-11-04 14:50:00,46.16,46.17,46.14,46.14,22080.0,43.9812,43.9907,43.9621,43.9621,22080.0
2019-11-04 15:00:00,46.13,46.13,46.11,46.11,38312.0,43.9526,43.9526,43.9335,43.9335,38312.0
2019-11-04 15:10:00,46.1,46.1,46.07,46.09,219168.0,43.924,43.924,43.8954,43.9145,219168.0
2019-11-04 15:20:00,46.09,46.12,46.07,46.07,233812.0,43.9145,43.9431,43.8954,43.8954,233812.0
2019-11-04 15:30:00,46.07,46.1,46.06,46.07,333252.0,43.8954,43.924,43.8859,43.8954,333252.0
2019-11-04 15:40:00,46.07,46.1,46.07,46.1,85532.0,43.8954,43.924,43.8954,43.924,85532.0
2019-11-04 15:50:00,46.1,46.13,46.08,46.11,294288.0,43.924,43.9526,43.905,43.9335,294288.0
2019-11-05 09:30:00,46.18,46.18,46.04,46.05,67512.0,44.0002,44.0002,43.8668,43.8764,67512.0
2019-11-05 09:40:00,46.05,46.06,46.02,46.03,77472.0,43.8764,43.8859,43.8478,43.8573,77472.0
2019-11-05 09:50:00,46.04,46.06,46.03,46.04,33248.0,43.8668,43.8859,43.8573,43.8668,33248.0
2019-11-05 10:00:00,46.04,46.1,45.98,46.0,46292.0,43.8668,43.924,43.8097,43.8287,46292.0
2019-11-05 10:10:00,45.99,45.99,45.92,45.96,109528.0,43.8192,43.8192,43.7525,43.7906,109528.0
2019-11-05 10:20:00,45.96,45.99,45.94,45.95,42112.0,43.7906,43.8192,43.7716,43.7811,42112.0
2019-11-05 10:30:00,45.95,45.97,45.94,45.95,75380.0,43.7811,43.8001,43.7716,43.7811,75380.0
2019-11-05 10:40:00,45.96,45.96,45.89,45.91,11712.0,43.7906,43.7906,43.7239,43.743,11712.0
2019-11-05 10:50:00,45.91,45.93,45.89,45.93,20244.0,43.743,43.762,43.7239,43.762,20244.0
2019-11-05 11:00:00,45.93,45.97,45.93,45.96,16060.0,43.762,43.8001,43.762,43.7906,16060.0
2019-11-05 11:10:00,45.97,46.0,45.96,45.99,14672.0,43.8001,43.8287,43.7906,43.8192,14672.0
2019-11-05 11:20:00,45.97,45.98,45.95,45.97,12288.0,43.8001,43.8097,43.7811,43.8001,12288.0
2019-11-05 11:30:00,45.98,46.01,45.97,45.98,17160.0,43.8097,43.8383,43.8001,43.8097,17160.0
2019-11-05 11:40:00,45.98,45.98,45.95,45.96,11628.0,43.8097,43.8097,43.7811,43.7906,11628.0
2019-11-05 11:50:00,45.96,45.99,45.96,45.99,15576.0,43.7906,43.8192,43.7906,43.8192,15576.0
2019-11-05 12:00:00,45.99,46.02,45.99,46.02,10236.0,43.8192,43.8478,43.8192,43.8478,10236.0
2019-11-05 12:10:00,46.0,46.0,45.97,45.98,11448.0,43.8287,43.8287,43.8001,43.8097,11448.0
2019-11-05 12:20:00,45.98,45.99,45.95,45.97,16400.0,43.8097,43.8192,43.7811,43.8001,16400.0
2019-11-05 12:30:00,45.97,45.98,45.96,45.98,6116.0,43.8001,43.8097,43.7906,43.8097,6116.0
2019-11-05 12:40:00,45.99,46.02,45.99,46.01,9020.0,43.8192,43.8478,43.8192,43.8383,9020.0
2019-11-05 12:50:00,46.01,46.02,46.01,46.02,12488.0,43.8383,43.8478,43.8383,43.8478,12488.0
2019-11-05 13:00:00,46.03,46.03,46.01,46.01,18016.0,43.8573,43.8573,43.8383,43.8383,18016.0
2019-11-05 13:10:00,46.02,46.04,46.02,46.04,2800.0,43.8478,43.8668,43.8478,43.8668,2800.0
2019-11-05 13:20:00,46.03,46.03,46.02,46.02,14888.0,43.8573,43.8573,43.8478,43.8478,14888.0
2019-11-05 13:30:00,46.01,46.01,45.99,45.99,12396.0,43.8383,43.8383,43.8192,43.8192,12396.0
2019-11-05 13:40:00,45.99,46.0,45.99,45.99,11968.0,43.8192,43.8287,43.8192,43.8192,11968.0
2019-11-05 13:50:00,46.0,46.02,46.0,46.01,12336.0,43.8287,43.8478,43.8287,43.8383,12336.0
2019-11-05 14:00:00,46.01,46.03,46.0,46.03,18520.0,43.8383,43.8573,43.8287,43.8573,18520.0
2019-11-05 14:10:00,46.03,46.04,46.02,46.02,20896.0,43.8573,43.8668,43.8478,43.8478,20896.0
2019-11-05 14:20:00,46.02,46.02,46.01,46.02,25204.0,43.8478,43.8478,43.8383,43.8478,25204.0
2019-11-05 14:30:00,46.02,46.03,46.0,46.01,53044.0,43.8478,43.8573,43.8287,43.8383,53044.0
2019-11-05 14:40:00,46.01,46.02,45.99,46.01,43844.0,43.8383,43.8478,43.8192,43.8383,43844.0
2019-11-05 14:50:00,46.01,46.02,46.01,46.02,26068.0,43.8383,43.8478,43.8383,43.8478,26068.0
2019-11-05 15:00:00,46.02,46.02,46.01,46.02,24528.0,43.8478,43.8478,43.8383,43.8478,24528.0
2019-11-05 15:10:00,46.02,46.02,46.01,46.02,38232.0,43.8478,43.8478,43.8383,43.8478,38232.0
2019-11-05 15:20:00,46.02,46.04,46.01,46.01,20224.0,43.8478,43.8668,43.8383,43.8383,20224.0
2019-11-05 15:30:00,46.01,46.03,45.98,46.02,66748.0,43.8383,43.8573,43.8097,43.8478,66748.0
2019-11-05 15:40:00,46.03,46.04,46.0,46.0,23808.0,43.8573,43.8668,43.8287,43.8287,23808.0
2019-11-05 15:50:00,46.0,46.01,45.96,45.99,150576.0,43.8287,43.8383,43.7906,43.8192,150576.0
2019-11-06 09:30:00,45.98,45.98,45.92,45.95,83116.0,43.8097,43.8097,43.7525,43.7811,83116.0
2019-11-06 09:40:00,45.95,45.96,45.92,45.95,61896.0,43.7811,43.7906,43.7525,43.7811,61896.0
2019-11-06 09:50:00,45.95,45.96,45.93,45.96,76152.0,43.7811,43.7906,43.762,43.7906,76152.0
2019-11-06 10:00:00,45.97,45.99,45.96,45.97,54252.0,43.8001,43.8192,43.7906,43.8001,54252.0
2019-11-06 10:10:00,45.97,45.98,45.96,45.98,93020.0,43.8001,43.8097,43.7906,43.8097,93020.0
2019-11-06 10:20:00,45.98,45.99,45.95,45.95,52652.0,43.8097,43.8192,43.7811,43.7811,52652.0
2019-11-06 10:30:00,45.96,45.96,45.94,45.95,20636.0,43.7906,43.7906,43.7716,43.7811,20636.0
2019-11-06 10:40:00,45.95,45.97,45.94,45.96,16900.0,43.7811,43.8001,43.7716,43.7906,16900.0
2019-11-06 10:50:00,45.96,45.96,45.93,45.93,20880.0,43.7906,43.7906,43.762,43.762,20880.0
2019-11-06 11:00:00,45.95,45.96,45.94,45.96,17272.0,43.7811,43.7906,43.7716,43.7906,17272.0
2019-11-06 11:10:00,45.96,45.97,45.95,45.96,19408.0,43.7906,43.8001,43.7811,43.7906,19408.0
2019-11-06 11:20:00,45.97,45.97,45.94,45.95,28484.0,43.8001,43.8001,43.7716,43.7811,28484.0
2019-11-06 11:30:00,45.97,45.99,45.96,45.99,16960.0,43.8001,43.8192,43.7906,43.8192,16960.0
2019-11-06 11:40:00,45.99,46.03,45.87,45.88,223640.0,43.8192,43.8573,43.7049,43.7144,223640.0
2019-11-06 11:50:00,45.87,45.89,45.84,45.89,30160.0,43.7049,43.7239,43.6763,43.7239,30160.0
2019-11-06 12:00:00,45.89,45.94,45.88,45.93,28200.0,43.7239,43.7716,43.7144,43.762,28200.0
2019-11-06 12:10:00,45.94,45.94,45.91,45.91,34044.0,43.7716,43.7716,43.743,43.743,34044.0
2019-11-06 12:20:00,45.91,45.92,45.89,45.89,25120.0,43.743,43.7525,43.7239,43.7239,25120.0
2019-11-06 12:30:00,45.89,45.94,45.89,45.93,104640.0,43.7239,43.7716,43.7239,43.762,104640.0
2019-11-06 12:40:00,45.94,45.94,45.9,45.9,23804.0,43.7716,43.7716,43.7335,43.7335,23804.0
2019-11-06 12:50:00,45.92,45.92,45.9,45.92,37768.0,43.7525,43.7525,43.7335,43.7525,37768.0
2019-11-06 13:00:00,45.91,45.92,45.89,45.9,23152.0,43.743,43.7525,43.7239,43.7335,23152.0
2019-11-06 13:10:00,45.9,45.94,45.9,45.94,18388.0,43.7335,43.7716,43.7335,43.7716,18388.0
2019-11-06 13:20:00,45.95,45.97,45.94,45.97,42760.0,43.7811,43.8001,43.7716,43.8001,42760.0
2019-11-06 13:30:00,45.97,45.98,45.95,45.97,36572.0,43.8001,43.8097,43.7811,43.8001,36572.0
2019-11-06 13:40:00,45.98,45.99,45.97,45.97,26436.0,43.8097,43.8192,43.8001,43.8001,26436.0
2019-11-06 13:50:00,45.97,46.01,45.97,46.0,34928.0,43.8001,43.8383,43.8001,43.8287,34928.0
2019-11-06 14:00:00,46.01,46.01,45.99,45.99,12064.0,43.8383,43.8383,43.8192,43.8192,12064.0
2019-11-06 14:10:00,45.99,46.0,45.99,45.99,7444.0,43.8192,43.8287,43.8192,43.8192,7444.0
2019-11-06 14:20:00,46.0,46.0,45.96,45.98,26068.0,43.8287,43.8287,43.7906,43.8097,26068.0
2019-11-06 14:30:00,45.99,45.99,45.96,45.97,19584.0,43.8192,43.8192,43.7906,43.8001,19584.0
2019-11-06 14:40:00,45.97,45.98,45.97,45.97,17208.0,43.8001,43.8097,43.8001,43.8001,17208.0
2019-11-06 14:50:00,45.98,45.98,45.97,45.98,12012.0,43.8097,43.8097,43.8001,43.8097,12012.0
2019-11-06 15:00:00,45.98,45.98,45.96,45.97,19872.0,43.8097,43.8097,43.7906,43.8001,19872.0
2019-11-06 15:10:00,45.97,46.0,45.97,45.99,33744.0,43.8001,43.8287,43.8001,43.8192,33744.0
2019-11-06 15:20:00,46.0,46.01,45.98,45.99,52388.0,43.8287,43.8383,43.8097,43.8192,52388.0
2019-11-06 15:30:00,45.98,45.99,45.97,45.99,79600.0,43.8097,43.8192,43.8001,43.8192,79600.0
2019-11-06 15:40:00,45.99,45.99,45.96,45.98,73184.0,43.8192,43.8192,43.7906,43.8097,73184.0
2019-11-06 15:50:00,45.99,46.01,45.98,46.0,309964.0,43.8192,43.8383,43.8097,43.8287,309964.0
2019-11-07 09:30:00,46.17,46.21,46.15,46.21,57112.0,43.9907,44.0288,43.9716,44.0288,57112.0
2019-11-07 09:40:00,46.21,46.25,46.21,46.25,23412.0,44.0288,44.0669,44.0288,44.0669,23412.0
2019-11-07 09:50:00,46.23,46.23,46.21,46.22,12776.0,44.0479,44.0479,44.0288,44.0383,12776.0
2019-11-07 10:00:00,46.24,46.24,46.19,46.21,22264.0,44.0574,44.0574,44.0098,44.0288,22264.0
2019-11-07 10:10:00,46.22,46.28,46.21,46.28,19024.0,44.0383,44.0955,44.0288,44.0955,19024.0
2019-11-07 10:20:00,46.25,46.27,46.24,46.24,10464.0,44.0669,44.086,44.0574,44.0574,10464.0
2019-11-07 10:30:00,46.25,46.27,46.24,46.27,22704.0,44.0669,44.086,44.0574,44.086,22704.0
2019-11-07 10:40:00,46.27,46.27,46.24,46.25,25716.0,44.086,44.086,44.0574,44.0669,25716.0
2019-11-07 10:50:00,46.25,46.29,46.24,46.25,67028.0,44.0669,44.105,44.0574,44.0669,67028.0
2019-11-07 11:00:00,46.24,46.25,46.23,46.24,8540.0,44.0574,44.0669,44.0479,44.0574,8540.0
2019-11-07 11:10:00,46.24,46.25,46.24,46.24,13240.0,44.0574,44.0669,44.0574,44.0574,13240.0
2019-11-07 11:20:00,46.24,46.25,46.21,46.21,21132.0,44.0574,44.0669,44.0288,44.0288,21132.0
2019-11-07 11:30:00,46.22,46.23,46.21,46.22,7500.0,44.0383,44.0479,44.0288,44.0383,7500.0
2019-11-07 11:40:00,46.21,46.21,46.19,46.21,79720.0,44.0288,44.0288,44.0098,44.0288,79720.0
2019-11-07 11:50:00,46.21,46.29,46.19,46.28,112708.0,44.0288,44.105,44.0098,44.0955,112708.0
2019-11-07 12:00:00,46.29,46.29,46.22,46.23,63848.0,44.105,44.105,44.0383,44.0479,63848.0
2019-11-07 12:10:00,46.24,46.24,46.21,46.21,7072.0,44.0574,44.0574,44.0288,44.0288,7072.0
2019-11-07 12:20:00,46.22,46.24,46.22,46.24,51812.0,44.0383,44.0574,44.0383,44.0574,51812.0
2019-11-07 12:30:00,46.23,46.23,46.22,46.22,36108.0,44.0479,44.0479,44.0383,44.0383,36108.0
2019-11-07 12:40:00,46.22,46.23,46.2,46.23,35852.0,44.0383,44.0479,44.0193,44.0479,35852.0
2019-11-07 12:50:00,46.23,46.24,46.23,46.24,12224.0,44.0479,44.0574,44.0479,44.0574,12224.0
2019-11-07 13:00:00,46.23,46.23,46.21,46.21,3280.0,44.0479,44.0479,44.0288,44.0288,3280.0
2019-11-07 13:10:00,46.21,46.22,46.21,46.21,32232.0,44.0288,44.0383,44.0288,44.0288,32232.0
2019-11-07 13:20:00,46.2,46.21,46.2,46.21,2060.0,44.0193,44.0288,44.0193,44.0288,2060.0
2019-11-07 13:30:00,46.22,46.22,46.19,46.2,3168.0,44.0383,44.0383,44.0098,44.0193,3168.0
2019-11-07 13:40:00,46.19,46.2,46.18,46.19,43056.0,44.0098,44.0193,44.0002,44.0098,43056.0
2019-11-07 13:50:00,46.2,46.21,46.19,46.2,12540.0,44.0193,44.0288,44.0098,44.0193,12540.0
2019-11-07 14:00:00,46.2,46.22,46.2,46.2,22788.0,44.0193,44.0383,44.0193,44.0193,22788.0
2019-11-07 14:10:00,46.2,46.22,46.19,46.22,10108.0,44.0193,44.0383,44.0098,44.0383,10108.0
2019-11-07 14:20:00,46.21,46.22,46.2,46.2,3420.0,44.0288,44.0383,44.0193,44.0193,3420.0
2019-11-07 14:30:00,46.2,46.2,46.19,46.19,20384.0,44.0193,44.0193,44.0098,44.0098,20384.0
2019-11-07 14:40:00,46.2,46.2,46.07,46.11,105472.0,44.0193,44.0193,43.8954,43.9335,105472.0
2019-11-07 14:50:00,46.09,46.13,46.08,46.12,7072.0,43.9145,43.9526,43.905,43.9431,7072.0
2019-11-07 15:00:00,46.13,46.15,46.12,46.13,30144.0,43.9526,43.9716,43.9431,43.9526,30144.0
2019-11-07 15:10:00,46.12,46.12,46.05,46.05,23612.0,43.9431,43.9431,43.8764,43.8764,23612.0
2019-11-07 15:20:00,46.03,46.07,46.03,46.06,13416.0,43.8573,43.8954,43.8573,43.8859,13416.0
2019-11-07 15:30:00,46.07,46.08,46.05,46.05,14112.0,43.8954,43.905,43.8764,43.8764,14112.0
2019-11-07 15:40:00,46.05,46.08,46.02,46.08,62436.0,43.8764,43.905,43.8478,43.905,62436.0
2019-11-07 15:50:00,46.09,46.09,46.03,46.08,153304.0,43.9145,43.9145,43.8573,43.905,153304.0
2019-11-08 09:30:00,46.06,46.13,46.03,46.13,78096.0,43.8859,43.9526,43.8573,43.9526,78096.0
2019-11-08 09:40:00,46.12,46.16,46.12,46.15,24300.0,43.9431,43.9812,43.9431,43.9716,24300.0
2019-11-08 09:50:00,46.14,46.16,46.01,46.01,110048.0,43.9621,43.9812,43.8383,43.8383,110048.0
2019-11-08 10:00:00,46.03,46.08,45.98,46.03,41900.0,43.8573,43.905,43.8097,43.8573,41900.0
2019-11-08 10:10:00,46.05,46.09,46.05,46.08,9128.0,43.8764,43.9145,43.8764,43.905,9128.0
2019-11-08 10:20:00,46.08,46.1,46.06,46.1,9612.0,43.905,43.924,43.8859,43.924,9612.0
2019-11-08 10:30:00,46.11,46.13,46.1,46.11,8176.0,43.9335,43.9526,43.924,43.9335,8176.0
2019-11-08 10:40:00,46.12,46.13,46.1,46.11,20628.0,43.9431,43.9526,43.924,43.9335,20628.0
2019-11-08 10:50:00,46.1,46.12,46.1,46.12,10208.0,43.924,43.9431,43.924,43.9431,10208.0
2019-11-08 11:00:00,46.13,46.15,46.12,46.12,22512.0,43.9526,43.9716,43.9431,43.9431,22512.0
2019-11-08 11:10:00,46.12,46.12,46.09,46.09,17256.0,43.9431,43.9431,43.9145,43.9145,17256.0
2019-11-08 11:20:00,46.1,46.1,46.08,46.09,15636.0,43.924,43.924,43.905,43.9145,15636.0
2019-11-08 11:30:00,46.07,46.12,46.07,46.11,11520.0,43.8954,43.9431,43.8954,43.9335,11520.0
2019-11-08 11:40:00,46.11,46.12,46.1,46.12,7324.0,43.9335,43.9431,43.924,43.9431,7324.0
2019-11-08 11:50:00,46.11,46.12,46.1,46.11,11316.0,43.9335,43.9431,43.924,43.9335,11316.0
2019-11-08 12:00:00,46.12,46.13,46.11,46.13,6924.0,43.9431,43.9526,43.9335,43.9526,6924.0
2019-11-08 12:10:00,46.14,46.14,46.12,46.13,8908.0,43.9621,43.9621,43.9431,43.9526,8908.0
2019-11-08 12:20:00,46.13,46.13,46.13,46.13,9352.0,43.9526,43.9526,43.9526,43.9526,9352.0
2019-11-08 12:30:00,46.13,46.16,46.13,46.15,14012.0,43.9526,43.9812,43.9526,43.9716,14012.0
2019-11-08 12:40:00,46.15,46.15,46.1,46.12,25664.0,43.9716,43.9716,43.924,43.9431,25664.0
2019-11-08 12:50:00,46.1,46.12,46.1,46.12,11760.0,43.924,43.9431,43.924,43.9431,11760.0
2019-11-08 13:00:00,46.12,46.12,46.11,46.12,1600.0,43.9431,43.9431,43.9335,43.9431,1600.0
2019-11-08 13:10:00,46.1,46.11,46.1,46.11,10808.0,43.924,43.9335,43.924,43.9335,10808.0
2019-11-08 13:20:00,46.1,46.1,46.09,46.1,6744.0,43.924,43.924,43.9145,43.924,6744.0
2019-11-08 13:30:00,46.1,46.1,46.09,46.1,22500.0,43.924,43.924,43.9145,43.924,22500.0
2019-11-08 13:40:00,46.1,46.11,46.1,46.1,12628.0,43.924,43.9335,43.924,43.924,12628.0
2019-11-08 13:50:00,46.09,46.1,46.09,46.09,14100.0,43.9145,43.924,43.9145,43.9145,14100.0
2019-11-08 14:00:00,46.09,46.1,46.08,46.09,49596.0,43.9145,43.924,43.905,43.9145,49596.0
2019-11-08 14:10:00,46.1,46.1,46.08,46.09,13436.0,43.924,43.924,43.905,43.9145,13436.0
2019-11-08 14:20:00,46.08,46.09,46.08,46.08,4312.0,43.905,43.9145,43.905,43.905,4312.0
2019-11-08 14:30:00,46.09,46.09,46.08,46.08,17880.0,43.9145,43.9145,43.905,43.905,17880.0
2019-11-08 14:40:00,46.08,46.1,46.08,46.08,8692.0,43.905,43.924,43.905,43.905,8692.0
2019-11-08 14:50:00,46.08,46.1,46.07,46.1,16616.0,43.905,43.924,43.8954,43.924,16616.0
2019-11-08 15:00:00,46.1,46.1,46.09,46.1,30036.0,43.924,43.924,43.9145,43.924,30036.0
2019-11-08 15:10:00,46.11,46.14,46.11,46.14,13460.0,43.9335,43.9621,43.9335,43.9621,13460.0
2019-11-08 15:20:00,46.14,46.15,46.13,46.15,11980.0,43.9621,43.9716,43.9526,43.9716,11980.0
2019-11-08 15:30:00,46.15,46.17,46.15,46.17,25724.0,43.9716,43.9907,43.9716,43.9907,25724.0
2019-11-08 15:40:00,46.17,46.17,46.14,46.15,27736.0,43.9907,43.9907,43.9621,43.9716,27736.0
2019-11-08 15:50:00,46.16,46.22,46.15,46.22,89348.0,43.9812,44.0383,43.9716,44.0383,89348.0
2019-11-11 09:30:00,46.01,46.02,45.99,46.02,35428.0,43.8383,43.8478,43.8192,43.8478,35428.0
2019-11-11 09:40:00,46.0,46.09,46.0,46.08,35204.0,43.8287,43.9145,43.8287,43.905,35204.0
2019-11-11 09:50:00,46.08,46.09,46.06,46.06,64644.0,43.905,43.9145,43.8859,43.8859,64644.0
2019-11-11 10:00:00,46.08,46.09,46.06,46.09,3652.0,43.905,43.9145,43.8859,43.9145,3652.0
2019-11-11 10:10:00,46.09,46.1,46.08,46.1,5504.0,43.9145,43.924,43.905,43.924,5504.0
2019-11-11 10:20:00,46.09,46.1,46.08,46.1,7100.0,43.9145,43.924,43.905,43.924,7100.0
2019-11-11 10:30:00,46.11,46.11,46.07,46.08,13132.0,43.9335,43.9335,43.8954,43.905,13132.0
2019-11-11 10:40:00,46.09,46.1,46.09,46.09,9068.0,43.9145,43.924,43.9145,43.9145,9068.0
2019-11-11 10:50:00,46.07,46.08,46.06,46.06,4952.0,43.8954,43.905,43.8859,43.8859,4952.0
2019-11-11 11:00:00,46.1,46.1,46.07,46.09,18220.0,43.924,43.924,43.8954,43.9145,18220.0
2019-11-11 11:10:00,46.09,46.1,46.09,46.09,6196.0,43.9145,43.924,43.9145,43.9145,6196.0
2019-11-11 11:20:00,46.09,46.09,46.07,46.08,6760.0,43.9145,43.9145,43.8954,43.905,6760.0
2019-11-11 11:30:00,46.08,46.08,46.06,46.07,6180.0,43.905,43.905,43.8859,43.8954,6180.0
2019-11-11 11:40:00,46.06,46.08,46.06,46.07,30940.0,43.8859,43.905,43.8859,43.8954,30940.0
2019-11-11 11:50:00,46.07,46.09,46.06,46.09,5412.0,43.8954,43.9145,43.8859,43.9145,5412.0
2019-11-11 12:00:00,46.1,46.1,46.08,46.09,6088.0,43.924,43.924,43.905,43.9145,6088.0
2019-11-11 12:10:00,46.09,46.1,46.09,46.1,3972.0,43.9145,43.924,43.9145,43.924,3972.0
2019-11-11 12:20:00,46.09,46.1,46.09,46.1,6788.0,43.9145,43.924,43.9145,43.924,6788.0
2019-11-11 12:30:00,46.1,46.12,46.1,46.12,12788.0,43.924,43.9431,43.924,43.9431,12788.0
2019-11-11 12:40:00,46.11,46.13,46.11,46.13,47440.0,43.9335,43.9526,43.9335,43.9526,47440.0
2019-11-11 12:50:00,46.13,46.14,46.13,46.14,4848.0,43.9526,43.9621,43.9526,43.9621,4848.0
2019-11-11 13:00:00,46.14,46.14,46.13,46.14,5824.0,43.9621,43.9621,43.9526,43.9621,5824.0
2019-11-11 13:10:00,46.14,46.14,46.13,46.13,5816.0,43.9621,43.9621,43.9526,43.9526,5816.0
2019-11-11 13:20:00,46.14,46.14,46.13,46.14,9128.0,43.9621,43.9621,43.9526,43.9621,9128.0
2019-11-11 13:30:00,46.15,46.16,46.15,46.16,20176.0,43.9716,43.9812,43.9716,43.9812,20176.0
2019-11-11 13:40:00,46.16,46.17,46.16,46.17,8620.0,43.9812,43.9907,43.9812,43.9907,8620.0
2019-11-11 13:50:00,46.17,46.17,46.15,46.16,7588.0,43.9907,43.9907,43.9716,43.9812,7588.0
2019-11-11 14:00:00,46.15,46.17,46.15,46.16,4920.0,43.9716,43.9907,43.9716,43.9812,4920.0
2019-11-11 14:10:00,46.16,46.17,46.15,46.17,4656.0,43.9812,43.9907,43.9716,43.9907,4656.0
2019-11-11 14:20:00,46.17,46.17,46.16,46.16,10952.0,43.9907,43.9907,43.9812,43.9812,10952.0
2019-11-11 14:30:00,46.16,46.16,46.15,46.16,10052.0,43.9812,43.9812,43.9716,43.9812,10052.0
2019-11-11 14:40:00,46.16,46.16,46.15,46.15,22776.0,43.9812,43.9812,43.9716,43.9716,22776.0
2019-11-11 14:50:00,46.14,46.16,46.14,46.15,10088.0,43.9621,43.9812,43.9621,43.9716,10088.0
2019-11-11 15:00:00,46.16,46.17,46.15,46.15,10156.0,43.9812,43.9907,43.9716,43.9716,10156.0
2019-11-11 15:10:00,46.16,46.17,46.15,46.15,13692.0,43.9812,43.9907,43.9716,43.9716,13692.0
2019-11-11 15:20:00,46.15,46.15,46.14,46.15,13772.0,43.9716,43.9716,43.9621,43.9716,13772.0
2019-11-11 15:30:00,46.14,46.15,46.12,46.12,21804.0,43.9621,43.9716,43.9431,43.9431,21804.0
2019-11-11 15:40:00,46.12,46.12,46.1,46.11,12832.0,43.9431,43.9431,43.924,43.9335,12832.0
2019-11-11 15:50:00,46.11,46.15,46.1,46.15,28184.0,43.9335,43.9716,43.924,43.9716,28184.0
2019-11-12 09:30:00,46.21,46.27,46.21,46.27,40420.0,44.0288,44.086,44.0288,44.086,40420.0
2019-11-12 09:40:00,46.27,46.29,46.27,46.28,14412.0,44.086,44.105,44.086,44.0955,14412.0
2019-11-12 09:50:00,46.28,46.33,46.27,46.33,18556.0,44.0955,44.1432,44.086,44.1432,18556.0
2019-11-12 10:00:00,46.34,46.36,46.33,46.36,25084.0,44.1527,44.1717,44.1432,44.1717,25084.0
2019-11-12 10:10:00,46.37,46.38,46.36,46.36,10392.0,44.1813,44.1908,44.1717,44.1717,10392.0
2019-11-12 10:20:00,46.38,46.42,46.38,46.41,34624.0,44.1908,44.2289,44.1908,44.2194,34624.0
2019-11-12 10:30:00,46.4,46.4,46.39,46.4,5564.0,44.2098,44.2098,44.2003,44.2098,5564.0
2019-11-12 10:40:00,46.41,46.43,46.4,46.43,24784.0,44.2194,44.2384,44.2098,44.2384,24784.0
2019-11-12 10:50:00,46.42,46.43,46.42,46.42,57328.0,44.2289,44.2384,44.2289,44.2289,57328.0
2019-11-12 11:00:00,46.42,46.42,46.38,46.38,65120.0,44.2289,44.2289,44.1908,44.1908,65120.0
2019-11-12 11:10:00,46.39,46.41,46.38,46.41,6664.0,44.2003,44.2194,44.1908,44.2194,6664.0
2019-11-12 11:20:00,46.42,46.42,46.39,46.41,8336.0,44.2289,44.2289,44.2003,44.2194,8336.0
2019-11-12 11:30:00,46.41,46.41,46.38,46.38,9956.0,44.2194,44.2194,44.1908,44.1908,9956.0
2019-11-12 11:40:00,46.38,46.39,46.35,46.36,24604.0,44.1908,44.2003,44.1622,44.1717,24604.0
2019-11-12 11:50:00,46.36,46.38,46.35,46.36,19692.0,44.1717,44.1908,44.1622,44.1717,19692.0
2019-11-12 12:00:00,46.36,46.36,46.33,46.33,14928.0,44.1717,44.1717,44.1432,44.1432,14928.0
2019-11-12 12:10:00,46.34,46.37,46.31,46.31,17000.0,44.1527,44.1813,44.1241,44.1241,17000.0
2019-11-12 12:20:00,46.32,46.33,46.31,46.32,34280.0,44.1336,44.1432,44.1241,44.1336,34280.0
2019-11-12 12:30:00,46.33,46.34,46.33,46.34,10936.0,44.1432,44.1527,44.1432,44.1527,10936.0
2019-11-12 12:40:00,46.34,46.35,46.32,46.32,13264.0,44.1527,44.1622,44.1336,44.1336,13264.0
2019-11-12 12:50:00,46.29,46.36,46.29,46.36,17200.0,44.105,44.1717,44.105,44.1717,17200.0
2019-11-12 13:00:00,46.36,46.37,46.35,46.36,9436.0,44.1717,44.1813,44.1622,44.1717,9436.0
2019-11-12 13:10:00,46.37,46.37,46.35,46.36,18224.0,44.1813,44.1813,44.1622,44.1717,18224.0
2019-11-12 13:20:00,46.37,46.38,46.35,46.35,43624.0,44.1813,44.1908,44.1622,44.1622,43624.0
2019-11-12 13:30:00,46.35,46.35,46.34,46.35,10812.0,44.1622,44.1622,44.1527,44.1622,10812.0
2019-11-12 13:40:00,46.37,46.38,46.36,46.38,80156.0,44.1813,44.1908,44.1717,44.1908,80156.0
2019-11-12 13:50:00,46.38,46.39,46.38,46.38,16876.0,44.1908,44.2003,44.1908,44.1908,16876.0
2019-11-12 14:00:00,46.37,46.37,46.31,46.33,25780.0,44.1813,44.1813,44.1241,44.1432,25780.0
2019-11-12 14:10:00,46.32,46.32,46.27,46.27,21328.0,44.1336,44.1336,44.086,44.086,21328.0
2019-11-12 14:20:00,46.27,46.27,46.25,46.25,23504.0,44.086,44.086,44.0669,44.0669,23504.0
2019-11-12 14:30:00,46.26,46.29,46.26,46.27,14460.0,44.0765,44.105,44.0765,44.086,14460.0
2019-11-12 14:40:00,46.27,46.27,46.24,46.25,9676.0,44.086,44.086,44.0574,44.0669,9676.0
2019-11-12 14:50:00,46.22,46.23,46.16,46.2,16804.0,44.0383,44.0479,43.9812,44.0193,16804.0
2019-11-12 15:00:00,46.21,46.23,46.2,46.23,17924.0,44.0288,44.0479,44.0193,44.0479,17924.0
2019-11-12 15:10:00,46.23,46.23,46.19,46.21,17828.0,44.0479,44.0479,44.0098,44.0288,17828.0
2019-11-12 15:20:00,46.22,46.24,46.22,46.24,33580.0,44.0383,44.0574,44.0383,44.0574,33580.0
2019-11-12 15:30:00,46.24,46.27,46.24,46.25,71740.0,44.0574,44.086,44.0574,44.0669,71740.0
2019-11-12 15:40:00,46.25,46.27,46.24,46.27,72292.0,44.0669,44.086,44.0574,44.086,72292.0
2019-11-12 15:50:00,46.27,46.29,46.26,46.29,87512.0,44.086,44.105,44.0765,44.105,87512.0
2019-11-13 09:30:00,46.15,46.27,46.14,46.25,65448.0,43.9716,44.086,43.9621,44.0669,65448.0
2019-11-13 09:40:00,46.26,46.26,46.2,46.2,60720.0,44.0765,44.0765,44.0193,44.0193,60720.0
2019-11-13 09:50:00,46.19,46.24,46.19,46.24,17192.0,44.0098,44.0574,44.0098,44.0574,17192.0
2019-11-13 10:00:00,46.25,46.28,46.23,46.28,13008.0,44.0669,44.0955,44.0479,44.0955,13008.0
2019-11-13 10:10:00,46.29,46.31,46.28,46.31,31212.0,44.105,44.1241,44.0955,44.1241,31212.0
2019-11-13 10:20:00,46.31,46.31,46.29,46.29,30636.0,44.1241,44.1241,44.105,44.105,30636.0
2019-11-13 10:30:00,46.3,46.33,46.25,46.33,46452.0,44.1146,44.1432,44.0669,44.1432,46452.0
2019-11-13 10:40:00,46.34,46.35,46.31,46.32,26408.0,44.1527,44.1622,44.1241,44.1336,26408.0
2019-11-13 10:50:00,46.33,46.34,46.31,46.34,13320.0,44.1432,44.1527,44.1241,44.1527,13320.0
2019-11-13 11:00:00,46.33,46.35,46.31,46.31,12348.0,44.1432,44.1622,44.1241,44.1241,12348.0
2019-11-13 11:10:00,46.31,46.31,46.29,46.3,5152.0,44.1241,44.1241,44.105,44.1146,5152.0
2019-11-13 11:20:00,46.3,46.31,46.27,46.27,17456.0,44.1146,44.1241,44.086,44.086,17456.0
2019-11-13 11:30:00,46.26,46.31,46.26,46.3,8536.0,44.0765,44.1241,44.0765,44.1146,8536.0
2019-11-13 11:40:00,46.31,46.35,46.31,46.34,9080.0,44.1241,44.1622,44.1241,44.1527,9080.0
2019-11-13 11:50:00,46.35,46.35,46.34,46.34,21112.0,44.1622,44.1622,44.1527,44.1527,21112.0
2019-11-13 12:00:00,46.33,46.34,46.32,46.34,15032.0,44.1432,44.1527,44.1336,44.1527,15032.0
2019-11-13 12:10:00,46.33,46.36,46.33,46.35,5096.0,44.1432,44.1717,44.1432,44.1622,5096.0
2019-11-13 12:20:00,46.35,46.35,46.34,46.34,7356.0,44.1622,44.1622,44.1527,44.1527,7356.0
2019-11-13 12:30:00,46.35,46.36,46.34,46.35,9736.0,44.1622,44.1717,44.1527,44.1622,9736.0
2019-11-13 12:40:00,46.35,46.37,46.34,46.35,5952.0,44.1622,44.1813,44.1527,44.1622,5952.0
2019-11-13 12:50:00,46.36,46.36,46.35,46.35,3412.0,44.1717,44.1717,44.1622,44.1622,3412.0
2019-11-13 13:00:00,46.35,46.37,46.35,46.35,6788.0,44.1622,44.1813,44.1622,44.1622,6788.0
2019-11-13 13:10:00,46.35,46.36,46.35,46.35,22812.0,44.1622,44.1717,44.1622,44.1622,22812.0
2019-11-13 13:20:00,46.36,46.36,46.34,46.34,8288.0,44.1717,44.1717,44.1527,44.1527,8288.0
2019-11-13 13:30:00,46.35,46.37,46.35,46.36,10792.0,44.1622,44.1813,44.1622,44.1717,10792.0
2019-11-13 13:40:00,46.36,46.37,46.36,46.36,14564.0,44.1717,44.1813,44.1717,44.1717,14564.0
2019-11-13 13:50:00,46.38,46.38,46.23,46.27,170128.0,44.1908,44.1908,44.0479,44.086,170128.0
2019-11-13 14:00:00,46.27,46.29,46.23,46.27,48964.0,44.086,44.105,44.0479,44.086,48964.0
2019-11-13 14:10:00,46.26,46.27,46.24,46.26,43568.0,44.0765,44.086,44.0574,44.0765,43568.0
2019-11-13 14:20:00,46.26,46.27,46.23,46.26,23052.0,44.0765,44.086,44.0479,44.0765,23052.0
2019-11-13 14:30:00,46.27,46.29,46.27,46.28,9928.0,44.086,44.105,44.086,44.0955,9928.0
2019-11-13 14:40:00,46.3,46.32,46.3,46.31,4524.0,44.1146,44.1336,44.1146,44.1241,4524.0
2019-11-13 14:50:00,46.32,46.34,46.32,46.34,21532.0,44.1336,44.1527,44.1336,44.1527,21532.0
2019-11-13 15:00:00,46.35,46.37,46.34,46.35,71808.0,44.1622,44.1813,44.1527,44.1622,71808.0
2019-11-13 15:10:00,46.35,46.36,46.35,46.35,81460.0,44.1622,44.1717,44.1622,44.1622,81460.0
2019-11-13 15:20:00,46.36,46.37,46.35,46.35,11784.0,44.1717,44.1813,44.1622,44.1622,11784.0
2019-11-13 15:30:00,46.35,46.36,46.33,46.33,16256.0,44.1622,44.1717,44.1432,44.1432,16256.0
2019-11-13 15:40:00,46.32,46.36,46.32,46.35,17644.0,44.1336,44.1717,44.1336,44.1622,17644.0
2019-11-13 15:50:00,46.35,46.35,46.3,46.34,88228.0,44.1622,44.1622,44.1146,44.1527,88228.0
2019-11-14 09:30:00,46.26,46.33,46.23,46.31,32020.0,44.0765,44.1432,44.0479,44.1241,32020.0
2019-11-14 09:40:00,46.29,46.3,46.29,46.3,3200.0,44.105,44.1146,44.105,44.1146,3200.0
2019-11-14 09:50:00,46.31,46.33,46.29,46.33,35220.0,44.1241,44.1432,44.105,44.1432,35220.0
2019-11-14 10:00:00,46.33,46.37,46.33,46.37,4768.0,44.1432,44.1813,44.1432,44.1813,4768.0
2019-11-14 10:10:00,46.37,46.37,46.34,46.35,6404.0,44.1813,44.1813,44.1527,44.1622,6404.0
2019-11-14 10:20:00,46.34,46.35,46.33,46.33,2940.0,44.1527,44.1622,44.1432,44.1432,2940.0
2019-11-14 10:30:00,46.34,46.34,46.31,46.33,6792.0,44.1527,44.1527,44.1241,44.1432,6792.0
2019-11-14 10:40:00,46.32,46.34,46.31,46.32,9024.0,44.1336,44.1527,44.1241,44.1336,9024.0
2019-11-14 10:50:00,46.31,46.31,46.27,46.27,12392.0,44.1241,44.1241,44.086,44.086,12392.0
2019-11-14 11:00:00,46.28,46.32,46.28,46.32,6376.0,44.0955,44.1336,44.0955,44.1336,6376.0
2019-11-14 11:10:00,46.31,46.35,46.31,46.35,29152.0,44.1241,44.1622,44.1241,44.1622,29152.0
2019-11-14 11:20:00,46.35,46.35,46.33,46.33,29588.0,44.1622,44.1622,44.1432,44.1432,29588.0
2019-11-14 11:30:00,46.35,46.35,46.27,46.29,39656.0,44.1622,44.1622,44.086,44.105,39656.0
2019-11-14 11:40:00,46.29,46.29,46.18,46.18,14084.0,44.105,44.105,44.0002,44.0002,14084.0
2019-11-14 11:50:00,46.2,46.24,46.2,46.22,26996.0,44.0193,44.0574,44.0193,44.0383,26996.0
2019-11-14 12:00:00,46.21,46.23,46.21,46.23,4972.0,44.0288,44.0479,44.0288,44.0479,4972.0
2019-11-14 12:10:00,46.25,46.25,46.23,46.24,10440.0,44.0669,44.0669,44.0479,44.0574,10440.0
2019-11-14 12:20:00,46.24,46.26,46.24,46.26,5896.0,44.0574,44.0765,44.0574,44.0765,5896.0
2019-11-14 12:30:00,46.28,46.3,46.28,46.29,6352.0,44.0955,44.1146,44.0955,44.105,6352.0
2019-11-14 12:40:00,46.31,46.33,46.31,46.33,10448.0,44.1241,44.1432,44.1241,44.1432,10448.0
2019-11-14 12:50:00,46.33,46.34,46.31,46.34,9728.0,44.1432,44.1527,44.1241,44.1527,9728.0
2019-11-14 13:00:00,46.35,46.35,46.34,46.34,35168.0,44.1622,44.1622,44.1527,44.1527,35168.0
2019-11-14 13:10:00,46.34,46.35,46.34,46.34,9732.0,44.1527,44.1622,44.1527,44.1527,9732.0
2019-11-14 13:20:00,46.34,46.34,46.32,46.33,40128.0,44.1527,44.1527,44.1336,44.1432,40128.0
2019-11-14 13:30:00,46.33,46.34,46.33,46.34,10580.0,44.1432,44.1527,44.1432,44.1527,10580.0
2019-11-14 13:40:00,46.35,46.35,46.32,46.34,9076.0,44.1622,44.1622,44.1336,44.1527,9076.0
2019-11-14 13:50:00,46.35,46.35,46.24,46.3,138728.0,44.1622,44.1622,44.0574,44.1146,138728.0
2019-11-14 14:00:00,46.29,46.35,46.29,46.34,13132.0,44.105,44.1622,44.105,44.1527,13132.0
2019-11-14 14:10:00,46.35,46.38,46.35,46.38,30460.0,44.1622,44.1908,44.1622,44.1908,30460.0
2019-11-14 14:20:00,46.37,46.38,46.36,46.38,39956.0,44.1813,44.1908,44.1717,44.1908,39956.0
2019-11-14 14:30:00,46.37,46.38,46.37,46.38,6488.0,44.1813,44.1908,44.1813,44.1908,6488.0
2019-11-14 14:40:00,46.37,46.4,46.37,46.39,10868.0,44.1813,44.2098,44.1813,44.2003,10868.0
2019-11-14 14:50:00,46.4,46.4,46.38,46.39,21900.0,44.2098,44.2098,44.1908,44.2003,21900.0
2019-11-14 15:00:00,46.4,46.4,46.39,46.39,14612.0,44.2098,44.2098,44.2003,44.2003,14612.0
2019-11-14 15:10:00,46.4,46.4,46.38,46.38,14832.0,44.2098,44.2098,44.1908,44.1908,14832.0
2019-11-14 15:20:00,46.38,46.42,46.38,46.42,16748.0,44.1908,44.2289,44.1908,44.2289,16748.0
2019-11-14 15:30:00,46.42,46.44,46.42,46.44,22272.0,44.2289,44.248,44.2289,44.248,22272.0
2019-11-14 15:40:00,46.44,46.44,46.41,46.42,31912.0,44.248,44.248,44.2194,44.2289,31912.0
2019-11-14 15:50:00,46.42,46.45,46.41,46.44,89496.0,44.2289,44.2575,44.2194,44.248,89496.0
2019-11-15 09:30:00,46.66,46.66,46.58,46.58,33696.0,44.4576,44.4576,44.3814,44.3814,33696.0
2019-11-15 09:40:00,46.55,46.58,46.55,46.58,11216.0,44.3528,44.3814,44.3528,44.3814,11216.0
2019-11-15 09:50:00,46.59,46.59,46.55,46.57,35100.0,44.3909,44.3909,44.3528,44.3718,35100.0
2019-11-15 10:00:00,46.57,46.59,46.57,46.58,19524.0,44.3718,44.3909,44.3718,44.3814,19524.0
2019-11-15 10:10:00,46.58,46.64,46.58,46.63,11856.0,44.3814,44.4385,44.3814,44.429,11856.0
2019-11-15 10:20:00,46.65,46.66,46.64,46.66,27280.0,44.448,44.4576,44.4385,44.4576,27280.0
2019-11-15 10:30:00,46.66,46.66,46.63,46.63,7592.0,44.4576,44.4576,44.429,44.429,7592.0
2019-11-15 10:40:00,46.63,46.67,46.63,46.66,6604.0,44.429,44.4671,44.429,44.4576,6604.0
2019-11-15 10:50:00,46.66,46.67,46.66,46.66,23456.0,44.4576,44.4671,44.4576,44.4576,23456.0
2019-11-15 11:00:00,46.66,46.72,46.66,46.71,25584.0,44.4576,44.5147,44.4576,44.5052,25584.0
2019-11-15 11:10:00,46.72,46.72,46.69,46.7,4568.0,44.5147,44.5147,44.4862,44.4957,4568.0
2019-11-15 11:20:00,46.7,46.72,46.69,46.72,31636.0,44.4957,44.5147,44.4862,44.5147,31636.0
2019-11-15 11:30:00,46.72,46.73,46.71,46.72,116120.0,44.5147,44.5243,44.5052,44.5147,116120.0
2019-11-15 11:40:00,46.72,46.72,46.69,46.69,75928.0,44.5147,44.5147,44.4862,44.4862,75928.0
2019-11-15 11:50:00,46.7,46.71,46.69,46.71,15512.0,44.4957,44.5052,44.4862,44.5052,15512.0
2019-11-15 12:00:00,46.71,46.73,46.71,46.73,23416.0,44.5052,44.5243,44.5052,44.5243,23416.0
2019-11-15 12:10:00,46.72,46.73,46.72,46.72,13564.0,44.5147,44.5243,44.5147,44.5147,13564.0
2019-11-15 12:20:00,46.72,46.72,46.7,46.71,2528.0,44.5147,44.5147,44.4957,44.5052,2528.0
2019-11-15 12:30:00,46.71,46.72,46.7,46.71,12440.0,44.5052,44.5147,44.4957,44.5052,12440.0
2019-11-15 12:40:00,46.71,46.73,46.71,46.71,8044.0,44.5052,44.5243,44.5052,44.5052,8044.0
2019-11-15 12:50:00,46.71,46.71,46.7,46.71,9600.0,44.5052,44.5052,44.4957,44.5052,9600.0
2019-11-15 13:00:00,46.71,46.71,46.69,46.7,6672.0,44.5052,44.5052,44.4862,44.4957,6672.0
2019-11-15 13:10:00,46.7,46.71,46.69,46.7,6992.0,44.4957,44.5052,44.4862,44.4957,6992.0
2019-11-15 13:20:00,46.7,46.7,46.68,46.69,10000.0,44.4957,44.4957,44.4766,44.4862,10000.0
2019-11-15 13:30:00,46.68,46.68,46.68,46.68,3816.0,44.4766,44.4766,44.4766,44.4766,3816.0
2019-11-15 13:40:00,46.68,46.69,46.67,46.68,7648.0,44.4766,44.4862,44.4671,44.4766,7648.0
2019-11-15 13:50:00,46.68,46.69,46.68,46.68,12760.0,44.4766,44.4862,44.4766,44.4766,12760.0
2019-11-15 14:00:00,46.68,46.7,46.68,46.69,41664.0,44.4766,44.4957,44.4766,44.4862,41664.0
2019-11-15 14:10:00,46.71,46.72,46.7,46.72,8416.0,44.5052,44.5147,44.4957,44.5147,8416.0
2019-11-15 14:20:00,46.71,46.72,46.71,46.71,22724.0,44.5052,44.5147,44.5052,44.5052,22724.0
2019-11-15 14:30:00,46.7,46.7,46.69,46.7,20532.0,44.4957,44.4957,44.4862,44.4957,20532.0
2019-11-15 14:40:00,46.72,46.73,46.71,46.72,79960.0,44.5147,44.5243,44.5052,44.5147,79960.0
2019-11-15 14:50:00,46.72,46.72,46.71,46.72,7196.0,44.5147,44.5147,44.5052,44.5147,7196.0
2019-11-15 15:00:00,46.73,46.74,46.72,46.72,12952.0,44.5243,44.5338,44.5147,44.5147,12952.0
2019-11-15 15:10:00,46.72,46.73,46.71,46.71,7728.0,44.5147,44.5243,44.5052,44.5052,7728.0
2019-11-15 15:20:00,46.71,46.71,46.68,46.68,24316.0,44.5052,44.5052,44.4766,44.4766,24316.0
2019-11-15 15:30:00,46.68,46.69,46.67,46.69,10984.0,44.4766,44.4862,44.4671,44.4862,10984.0
2019-11-15 15:40:00,46.67,46.72,46.67,46.71,20488.0,44.4671,44.5147,44.4671,44.5052,20488.0
2019-11-15 15:50:00,46.72,46.76,46.72,46.76,119344.0,44.5147,44.5529,44.5147,44.5529,119344.0
2019-11-18 09:30:00,46.73,46.74,46.68,46.7,120416.0,44.5243,44.5338,44.4766,44.4957,120416.0
2019-11-18 09:40:00,46.66,46.68,46.65,46.67,3520.0,44.4576,44.4766,44.448,44.4671,3520.0
2019-11-18 09:50:00,46.71,46.71,46.7,46.71,33348.0,44.5052,44.5052,44.4957,44.5052,33348.0
2019-11-18 10:00:00,46.72,46.73,46.69,46.69,12384.0,44.5147,44.5243,44.4862,44.4862,12384.0
2019-11-18 10:10:00,46.7,46.71,46.66,46.67,3732.0,44.4957,44.5052,44.4576,44.4671,3732.0
2019-11-18 10:20:00,46.69,46.69,46.66,46.66,15172.0,44.4862,44.4862,44.4576,44.4576,15172.0
2019-11-18 10:30:00,46.67,46.7,46.67,46.7,83540.0,44.4671,44.4957,44.4671,44.4957,83540.0
2019-11-18 10:40:00,46.72,46.76,46.72,46.76,40852.0,44.5147,44.5529,44.5147,44.5529,40852.0
2019-11-18 10:50:00,46.75,46.76,46.74,46.75,7804.0,44.5433,44.5529,44.5338,44.5433,7804.0
2019-11-18 11:00:00,46.74,46.74,46.71,46.72,6616.0,44.5338,44.5338,44.5052,44.5147,6616.0
2019-11-18 11:10:00,46.72,46.77,46.72,46.73,58328.0,44.5147,44.5624,44.5147,44.5243,58328.0
2019-11-18 11:20:00,46.74,46.78,46.74,46.76,93268.0,44.5338,44.5719,44.5338,44.5529,93268.0
2019-11-18 11:30:00,46.76,46.79,46.76,46.77,11628.0,44.5529,44.5814,44.5529,44.5624,11628.0
2019-11-18 11:40:00,46.78,46.79,46.77,46.77,14668.0,44.5719,44.5814,44.5624,44.5624,14668.0
2019-11-18 11:50:00,46.78,46.78,46.77,46.77,4912.0,44.5719,44.5719,44.5624,44.5624,4912.0
2019-11-18 12:00:00,46.77,46.78,46.76,46.78,275420.0,44.5624,44.5719,44.5529,44.5719,275420.0
2019-11-18 12:10:00,46.79,46.79,46.77,46.77,13868.0,44.5814,44.5814,44.5624,44.5624,13868.0
2019-11-18 12:20:00,46.77,46.78,46.76,46.76,10696.0,44.5624,44.5719,44.5529,44.5529,10696.0
2019-11-18 12:30:00,46.73,46.75,46.73,46.74,44196.0,44.5243,44.5433,44.5243,44.5338,44196.0
2019-11-18 12:40:00,46.75,46.76,46.73,46.74,86052.0,44.5433,44.5529,44.5243,44.5338,86052.0
2019-11-18 12:50:00,46.74,46.75,46.74,46.75,63740.0,44.5338,44.5433,44.5338,44.5433,63740.0
2019-11-18 13:00:00,46.74,46.75,46.74,46.74,47044.0,44.5338,44.5433,44.5338,44.5338,47044.0
2019-11-18 13:10:00,46.75,46.77,46.74,46.76,67312.0,44.5433,44.5624,44.5338,44.5529,67312.0
2019-11-18 13:20:00,46.76,46.77,46.76,46.77,53104.0,44.5529,44.5624,44.5529,44.5624,53104.0
2019-11-18 13:30:00,46.76,46.78,46.76,46.78,92292.0,44.5529,44.5719,44.5529,44.5719,92292.0
2019-11-18 13:40:00,46.78,46.81,46.78,46.81,102356.0,44.5719,44.6005,44.5719,44.6005,102356.0
2019-11-18 13:50:00,46.8,46.81,46.79,46.81,90964.0,44.591,44.6005,44.5814,44.6005,90964.0
2019-11-18 14:00:00,46.8,46.8,46.77,46.79,143680.0,44.591,44.591,44.5624,44.5814,143680.0
2019-11-18 14:10:00,46.79,46.81,46.79,46.81,95428.0,44.5814,44.6005,44.5814,44.6005,95428.0
2019-11-18 14:20:00,46.8,46.83,46.8,46.82,120304.0,44.591,44.6196,44.591,44.61,120304.0
2019-11-18 14:30:00,46.82,46.83,46.81,46.82,103980.0,44.61,44.6196,44.6005,44.61,103980.0
2019-11-18 14:40:00,46.82,46.83,46.81,46.81,133612.0,44.61,44.6196,44.6005,44.6005,133612.0
2019-11-18 14:50:00,46.81,46.82,46.8,46.81,127168.0,44.6005,44.61,44.591,44.6005,127168.0
2019-11-18 15:00:00,46.81,46.81,46.8,46.8,33180.0,44.6005,44.6005,44.591,44.591,33180.0
2019-11-18 15:10:00,46.8,46.81,46.76,46.77,56092.0,44.591,44.6005,44.5529,44.5624,56092.0
2019-11-18 15:20:00,46.77,46.77,46.76,46.77,53212.0,44.5624,44.5624,44.5529,44.5624,53212.0
2019-11-18 15:30:00,46.77,46.77,46.74,46.77,25928.0,44.5624,44.5624,44.5338,44.5624,25928.0
2019-11-18 15:40:00,46.77,46.77,46.74,46.74,24520.0,44.5624,44.5624,44.5338,44.5338,24520.0
2019-11-18 15:50:00,46.73,46.78,46.73,46.78,165080.0,44.5243,44.5719,44.5243,44.5719,165080.0
2019-11-19 09:30:00,46.93,46.93,46.86,46.89,44128.0,44.7148,44.7148,44.6481,44.6767,44128.0
2019-11-19 09:40:00,46.9,46.91,46.86,46.9,3600.0,44.6862,44.6958,44.6481,44.6862,3600.0
2019-11-19 09:50:00,46.9,46.91,46.85,46.85,6968.0,44.6862,44.6958,44.6386,44.6386,6968.0
2019-11-19 10:00:00,46.87,46.88,46.85,46.85,4880.0,44.6577,44.6672,44.6386,44.6386,4880.0
2019-11-19 10:10:00,46.85,46.89,46.85,46.89,87956.0,44.6386,44.6767,44.6386,44.6767,87956.0
2019-11-19 10:20:00,46.88,46.88,46.86,46.86,14424.0,44.6672,44.6672,44.6481,44.6481,14424.0
2019-11-19 10:30:00,46.87,46.89,46.86,46.89,4344.0,44.6577,44.6767,44.6481,44.6767,4344.0
2019-11-19 10:40:00,46.89,46.89,46.85,46.85,6740.0,44.6767,44.6767,44.6386,44.6386,6740.0
2019-11-19 10:50:00,46.83,46.83,46.79,46.79,6020.0,44.6196,44.6196,44.5814,44.5814,6020.0
2019-11-19 11:00:00,46.81,46.82,46.79,46.82,11344.0,44.6005,44.61,44.5814,44.61,11344.0
2019-11-19 11:10:00,46.82,46.87,46.81,46.85,11768.0,44.61,44.6577,44.6005,44.6386,11768.0
2019-11-19 11:20:00,46.86,46.88,46.85,46.88,28092.0,44.6481,44.6672,44.6386,44.6672,28092.0
2019-11-19 11:30:00,46.88,46.97,46.88,46.95,37552.0,44.6672,44.7529,44.6672,44.7339,37552.0
2019-11-19 11:40:00,46.91,46.92,46.91,46.92,4232.0,44.6958,44.7053,44.6958,44.7053,4232.0
2019-11-19 11:50:00,46.91,46.93,46.9,46.93,21784.0,44.6958,44.7148,44.6862,44.7148,21784.0
2019-11-19 12:00:00,46.92,46.92,46.85,46.88,47108.0,44.7053,44.7053,44.6386,44.6672,47108.0
2019-11-19 12:10:00,46.88,46.91,46.88,46.91,15924.0,44.6672,44.6958,44.6672,44.6958,15924.0
2019-11-19 12:20:00,46.91,46.93,46.91,46.92,7924.0,44.6958,44.7148,44.6958,44.7053,7924.0
2019-11-19 12:30:00,46.9,46.91,46.88,46.9,55900.0,44.6862,44.6958,44.6672,44.6862,55900.0
2019-11-19 12:40:00,46.89,46.89,46.87,46.87,7936.0,44.6767,44.6767,44.6577,44.6577,7936.0
2019-11-19 12:50:00,46.89,46.91,46.89,46.91,4396.0,44.6767,44.6958,44.6767,44.6958,4396.0
2019-11-19 13:00:00,46.9,46.9,46.88,46.89,10980.0,44.6862,44.6862,44.6672,44.6767,10980.0
2019-11-19 13:10:00,46.89,46.91,46.89,46.91,7572.0,44.6767,44.6958,44.6767,44.6958,7572.0
2019-11-19 13:20:00,46.91,46.92,46.9,46.91,10768.0,44.6958,44.7053,44.6862,44.6958,10768.0
2019-11-19 13:30:00,46.91,46.91,46.9,46.9,2736.0,44.6958,44.6958,44.6862,44.6862,2736.0
2019-11-19 13:40:00,46.93,46.93,46.92,46.93,17244.0,44.7148,44.7148,44.7053,44.7148,17244.0
2019-11-19 13:50:00,46.93,46.93,46.9,46.9,5896.0,44.7148,44.7148,44.6862,44.6862,5896.0
2019-11-19 14:00:00,46.94,46.97,46.93,46.97,13016.0,44.7244,44.7529,44.7148,44.7529,13016.0
2019-11-19 14:10:00,46.95,46.96,46.95,46.96,15192.0,44.7339,44.7434,44.7339,44.7434,15192.0
2019-11-19 14:20:00,46.97,46.99,46.96,46.99,9040.0,44.7529,44.772,44.7434,44.772,9040.0
2019-11-19 14:30:00,46.97,46.98,46.95,46.96,20692.0,44.7529,44.7625,44.7339,44.7434,20692.0
2019-11-19 14:40:00,46.95,46.97,46.95,46.97,11856.0,44.7339,44.7529,44.7339,44.7529,11856.0
2019-11-19 14:50:00,46.96,46.96,46.92,46.92,15104.0,44.7434,44.7434,44.7053,44.7053,15104.0
2019-11-19 15:00:00,46.92,46.95,46.92,46.94,13068.0,44.7053,44.7339,44.7053,44.7244,13068.0
2019-11-19 15:10:00,46.94,46.97,46.94,46.95,14904.0,44.7244,44.7529,44.7244,44.7339,14904.0
2019-11-19 15:20:00,46.95,46.95,46.93,46.93,15156.0,44.7339,44.7339,44.7148,44.7148,15156.0
2019-11-19 15:30:00,46.93,46.97,46.93,46.95,18588.0,44.7148,44.7529,44.7148,44.7339,18588.0
2019-11-19 15:40:00,46.95,46.95,46.92,46.94,23740.0,44.7339,44.7339,44.7053,44.7244,23740.0
2019-11-19 15:50:00,46.93,46.94,46.9,46.9,167868.0,44.7148,44.7244,44.6862,44.6862,167868.0
2019-11-20 09:30:00,46.84,46.9,46.84,46.88,50120.0,44.6291,44.6862,44.6291,44.6672,50120.0
2019-11-20 09:40:00,46.88,46.92,46.86,46.92,41484.0,44.6672,44.7053,44.6481,44.7053,41484.0
2019-11-20 09:50:00,46.92,46.93,46.88,46.92,31904.0,44.7053,44.7148,44.6672,44.7053,31904.0
2019-11-20 10:00:00,46.94,46.95,46.93,46.94,10980.0,44.7244,44.7339,44.7148,44.7244,10980.0
2019-11-20 10:10:00,46.93,46.93,46.9,46.9,6640.0,44.7148,44.7148,44.6862,44.6862,6640.0
2019-11-20 10:20:00,46.92,46.93,46.9,46.93,32780.0,44.7053,44.7148,44.6862,44.7148,32780.0
2019-11-20 10:30:00,46.94,46.97,46.94,46.95,13536.0,44.7244,44.7529,44.7244,44.7339,13536.0
2019-11-20 10:40:00,46.95,46.96,46.93,46.95,20900.0,44.7339,44.7434,44.7148,44.7339,20900.0
2019-11-20 10:50:00,46.96,46.97,46.94,46.94,9736.0,44.7434,44.7529,44.7244,44.7244,9736.0
2019-11-20 11:00:00,46.95,46.96,46.92,46.93,27752.0,44.7339,44.7434,44.7053,44.7148,27752.0
2019-11-20 11:10:00,46.92,46.93,46.9,46.91,57324.0,44.7053,44.7148,44.6862,44.6958,57324.0
2019-11-20 11:20:00,46.91,46.93,46.9,46.9,16104.0,44.6958,44.7148,44.6862,44.6862,16104.0
2019-11-20 11:30:00,46.9,46.91,46.86,46.91,28040.0,44.6862,44.6958,44.6481,44.6958,28040.0
2019-11-20 11:40:00,46.9,46.9,46.85,46.88,18244.0,44.6862,44.6862,44.6386,44.6672,18244.0
2019-11-20 11:50:00,46.87,46.89,46.86,46.87,13028.0,44.6577,44.6767,44.6481,44.6577,13028.0
2019-11-20 12:00:00,46.87,46.87,46.84,46.87,6276.0,44.6577,44.6577,44.6291,44.6577,6276.0
2019-11-20 12:10:00,46.88,46.88,46.85,46.88,45796.0,44.6672,44.6672,44.6386,44.6672,45796.0
2019-11-20 12:20:00,46.87,46.88,46.86,46.87,33788.0,44.6577,44.6672,44.6481,44.6577,33788.0
2019-11-20 12:30:00,46.86,46.86,46.84,46.85,12196.0,44.6481,44.6481,44.6291,44.6386,12196.0
2019-11-20 12:40:00,46.87,46.87,46.85,46.85,8048.0,44.6577,44.6577,44.6386,44.6386,8048.0
2019-11-20 12:50:00,46.85,46.85,46.6,46.65,252232.0,44.6386,44.6386,44.4004,44.448,252232.0
2019-11-20 13:00:00,46.66,46.69,46.61,46.62,21256.0,44.4576,44.4862,44.4099,44.4195,21256.0
2019-11-20 13:10:00,46.59,46.59,46.51,46.52,27664.0,44.3909,44.3909,44.3147,44.3242,27664.0
2019-11-20 13:20:00,46.53,46.59,46.53,46.55,23352.0,44.3337,44.3909,44.3337,44.3528,23352.0
2019-11-20 13:30:00,46.55,46.59,46.52,46.55,25508.0,44.3528,44.3909,44.3242,44.3528,25508.0
2019-11-20 13:40:00,46.55,46.6,46.55,46.57,53916.0,44.3528,44.4004,44.3528,44.3718,53916.0
2019-11-20 13:50:00,46.58,46.67,46.58,46.64,100496.0,44.3814,44.4671,44.3814,44.4385,100496.0
2019-11-20 14:00:00,46.65,46.65,46.61,46.62,9852.0,44.448,44.448,44.4099,44.4195,9852.0
2019-11-20 14:10:00,46.63,46.66,46.61,46.64,37364.0,44.429,44.4576,44.4099,44.4385,37364.0
2019-11-20 14:20:00,46.66,46.7,46.64,46.69,22860.0,44.4576,44.4957,44.4385,44.4862,22860.0
2019-11-20 14:30:00,46.7,46.73,46.7,46.73,20032.0,44.4957,44.5243,44.4957,44.5243,20032.0
2019-11-20 14:40:00,46.74,46.74,46.68,46.71,59412.0,44.5338,44.5338,44.4766,44.5052,59412.0
2019-11-20 14:50:00,46.72,46.72,46.7,46.71,13956.0,44.5147,44.5147,44.4957,44.5052,13956.0
2019-11-20 15:00:00,46.71,46.72,46.68,46.72,24808.0,44.5052,44.5147,44.4766,44.5147,24808.0
2019-11-20 15:10:00,46.73,46.74,46.69,46.69,33688.0,44.5243,44.5338,44.4862,44.4862,33688.0
2019-11-20 15:20:00,46.7,46.71,46.67,46.67,54336.0,44.4957,44.5052,44.4671,44.4671,54336.0
2019-11-20 15:30:00,46.67,46.68,46.65,46.67,16504.0,44.4671,44.4766,44.448,44.4671,16504.0
2019-11-20 15:40:00,46.67,46.75,46.67,46.74,44584.0,44.4671,44.5433,44.4671,44.5338,44584.0
2019-11-20 15:50:00,46.74,46.77,46.72,46.76,305392.0,44.5338,44.5624,44.5147,44.5529,305392.0
2019-11-21 09:30:00,46.77,46.77,46.66,46.66,51208.0,44.5624,44.5624,44.4576,44.4576,51208.0
2019-11-21 09:40:00,46.66,46.67,46.63,46.64,31800.0,44.4576,44.4671,44.429,44.4385,31800.0
2019-11-21 09:50:00,46.65,46.69,46.64,46.64,52960.0,44.448,44.4862,44.4385,44.4385,52960.0
2019-11-21 10:00:00,46.64,46.69,46.61,46.69,39584.0,44.4385,44.4862,44.4099,44.4862,39584.0
2019-11-21 10:10:00,46.69,46.7,46.58,46.59,51760.0,44.4862,44.4957,44.3814,44.3909,51760.0
2019-11-21 10:20:00,46.57,46.61,46.57,46.59,18072.0,44.3718,44.4099,44.3718,44.3909,18072.0
2019-11-21 10:30:00,46.59,46.59,46.54,46.59,20500.0,44.3909,44.3909,44.3432,44.3909,20500.0
2019-11-21 10:40:00,46.6,46.61,46.59,46.61,26308.0,44.4004,44.4099,44.3909,44.4099,26308.0
2019-11-21 10:50:00,46.6,46.63,46.58,46.63,24540.0,44.4004,44.429,44.3814,44.429,24540.0
2019-11-21 11:00:00,46.62,46.68,46.61,46.67,40516.0,44.4195,44.4766,44.4099,44.4671,40516.0
2019-11-21 11:10:00,46.66,46.67,46.63,46.65,83792.0,44.4576,44.4671,44.429,44.448,83792.0
2019-11-21 11:20:00,46.64,46.67,46.64,46.64,11716.0,44.4385,44.4671,44.4385,44.4385,11716.0
2019-11-21 11:30:00,46.63,46.65,46.58,46.59,55552.0,44.429,44.448,44.3814,44.3909,55552.0
2019-11-21 11:40:00,46.6,46.64,46.59,46.63,16028.0,44.4004,44.4385,44.3909,44.429,16028.0
2019-11-21 11:50:00,46.63,46.63,46.58,46.6,11504.0,44.429,44.429,44.3814,44.4004,11504.0
2019-11-21 12:00:00,46.6,46.63,46.58,46.63,16960.0,44.4004,44.429,44.3814,44.429,16960.0
2019-11-21 12:10:00,46.63,46.64,46.61,46.61,11212.0,44.429,44.4385,44.4099,44.4099,11212.0
2019-11-21 12:20:00,46.6,46.64,46.6,46.64,3320.0,44.4004,44.4385,44.4004,44.4385,3320.0
2019-11-21 12:30:00,46.63,46.68,46.63,46.68,4400.0,44.429,44.4766,44.429,44.4766,4400.0
2019-11-21 12:40:00,46.68,46.69,46.65,46.65,15856.0,44.4766,44.4862,44.448,44.448,15856.0
2019-11-21 12:50:00,46.65,46.67,46.65,46.67,12524.0,44.448,44.4671,44.448,44.4671,12524.0
2019-11-21 13:00:00,46.69,46.69,46.68,46.68,3392.0,44.4862,44.4862,44.4766,44.4766,3392.0
2019-11-21 13:10:00,46.69,46.69,46.66,46.68,4000.0,44.4862,44.4862,44.4576,44.4766,4000.0
2019-11-21 13:20:00,46.68,46.68,46.66,46.67,14580.0,44.4766,44.4766,44.4576,44.4671,14580.0
2019-11-21 13:30:00,46.68,46.68,46.65,46.66,19656.0,44.4766,44.4766,44.448,44.4576,19656.0
2019-11-21 13:40:00,46.66,46.67,46.65,46.67,26372.0,44.4576,44.4671,44.448,44.4671,26372.0
2019-11-21 13:50:00,46.68,46.68,46.66,46.66,17632.0,44.4766,44.4766,44.4576,44.4576,17632.0
2019-11-21 14:00:00,46.66,46.69,46.63,46.69,40364.0,44.4576,44.4862,44.429,44.4862,40364.0
2019-11-21 14:10:00,46.68,46.7,46.68,46.69,15872.0,44.4766,44.4957,44.4766,44.4862,15872.0
2019-11-21 14:20:00,46.7,46.72,46.7,46.71,23528.0,44.4957,44.5147,44.4957,44.5052,23528.0
2019-11-21 14:30:00,46.72,46.74,46.72,46.73,26536.0,44.5147,44.5338,44.5147,44.5243,26536.0
2019-11-21 14:40:00,46.73,46.74,46.72,46.72,45444.0,44.5243,44.5338,44.5147,44.5147,45444.0
2019-11-21 14:50:00,46.71,46.73,46.71,46.71,10828.0,44.5052,44.5243,44.5052,44.5052,10828.0
2019-11-21 15:00:00,46.72,46.72,46.69,46.7,21324.0,44.5147,44.5147,44.4862,44.4957,21324.0
2019-11-21 15:10:00,46.7,46.71,46.69,46.7,17000.0,44.4957,44.5052,44.4862,44.4957,17000.0
2019-11-21 15:20:00,46.69,46.7,46.68,46.68,25104.0,44.4862,44.4957,44.4766,44.4766,25104.0
2019-11-21 15:30:00,46.68,46.7,46.65,46.66,24116.0,44.4766,44.4957,44.448,44.4576,24116.0
2019-11-21 15:40:00,46.65,46.66,46.63,46.65,41832.0,44.448,44.4576,44.429,44.448,41832.0
2019-11-21 15:50:00,46.64,46.67,46.59,46.65,159404.0,44.4385,44.4671,44.3909,44.448,159404.0
2019-11-22 09:30:00,46.76,46.78,46.7,46.75,29756.0,44.5529,44.5719,44.4957,44.5433,29756.0
2019-11-22 09:40:00,46.76,46.76,46.71,46.71,23280.0,44.5529,44.5529,44.5052,44.5052,23280.0
2019-11-22 09:50:00,46.7,46.73,46.69,46.71,9372.0,44.4957,44.5243,44.4862,44.5052,9372.0
2019-11-22 10:00:00,46.74,46.74,46.7,46.72,9644.0,44.5338,44.5338,44.4957,44.5147,9644.0
2019-11-22 10:10:00,46.7,46.71,46.69,46.69,3992.0,44.4957,44.5052,44.4862,44.4862,3992.0
2019-11-22 10:20:00,46.69,46.71,46.66,46.66,8596.0,44.4862,44.5052,44.4576,44.4576,8596.0
2019-11-22 10:30:00,46.63,46.63,46.58,46.59,55784.0,44.429,44.429,44.3814,44.3909,55784.0
2019-11-22 10:40:00,46.62,46.62,46.61,46.62,4708.0,44.4195,44.4195,44.4099,44.4195,4708.0
2019-11-22 10:50:00,46.63,46.63,46.59,46.62,4892.0,44.429,44.429,44.3909,44.4195,4892.0
2019-11-22 11:00:00,46.63,46.63,46.54,46.58,23840.0,44.429,44.429,44.3432,44.3814,23840.0
2019-11-22 11:10:00,46.58,46.58,46.55,46.56,5796.0,44.3814,44.3814,44.3528,44.3623,5796.0
2019-11-22 11:20:00,46.56,46.6,46.56,46.6,44988.0,44.3623,44.4004,44.3623,44.4004,44988.0
2019-11-22 11:30:00,46.61,46.62,46.6,46.61,2704.0,44.4099,44.4195,44.4004,44.4099,2704.0
2019-11-22 11:40:00,46.62,46.62,46.61,46.62,3476.0,44.4195,44.4195,44.4099,44.4195,3476.0
2019-11-22 11:50:00,46.63,46.65,46.63,46.65,65444.0,44.429,44.448,44.429,44.448,65444.0
2019-11-22 12:00:00,46.63,46.64,46.63,46.64,7908.0,44.429,44.4385,44.429,44.4385,7908.0
2019-11-22 12:10:00,46.65,46.65,46.62,46.64,8024.0,44.448,44.448,44.4195,44.4385,8024.0
2019-11-22 12:20:00,46.65,46.66,46.65,46.66,3828.0,44.448,44.4576,44.448,44.4576,3828.0
2019-11-22 12:30:00,46.66,46.66,46.64,46.65,116340.0,44.4576,44.4576,44.4385,44.448,116340.0
2019-11-22 12:40:00,46.65,46.67,46.65,46.67,7332.0,44.448,44.4671,44.448,44.4671,7332.0
2019-11-22 12:50:00,46.68,46.69,46.68,46.68,100272.0,44.4766,44.4862,44.4766,44.4766,100272.0
2019-11-22 13:00:00,46.68,46.7,46.68,46.7,18648.0,44.4766,44.4957,44.4766,44.4957,18648.0
2019-11-22 13:10:00,46.69,46.7,46.69,46.69,6276.0,44.4862,44.4957,44.4862,44.4862,6276.0
2019-11-22 13:20:00,46.69,46.7,46.68,46.68,12184.0,44.4862,44.4957,44.4766,44.4766,12184.0
2019-11-22 13:30:00,46.68,46.7,46.68,46.68,136328.0,44.4766,44.4957,44.4766,44.4766,136328.0
2019-11-22 13:40:00,46.68,46.69,46.67,46.69,20792.0,44.4766,44.4862,44.4671,44.4862,20792.0
2019-11-22 13:50:00,46.66,46.69,46.66,46.68,21428.0,44.4576,44.4862,44.4576,44.4766,21428.0
2019-11-22 14:00:00,46.68,46.68,46.66,46.67,16808.0,44.4766,44.4766,44.4576,44.4671,16808.0
2019-11-22 14:10:00,46.67,46.68,46.66,46.68,37052.0,44.4671,44.4766,44.4576,44.4766,37052.0
2019-11-22 14:20:00,46.68,46.69,46.68,46.68,31476.0,44.4766,44.4862,44.4766,44.4766,31476.0
2019-11-22 14:30:00,46.68,46.71,46.68,46.7,26864.0,44.4766,44.5052,44.4766,44.4957,26864.0
2019-11-22 14:40:00,46.69,46.71,46.69,46.71,9356.0,44.4862,44.5052,44.4862,44.5052,9356.0
2019-11-22 14:50:00,46.71,46.72,46.7,46.7,18808.0,44.5052,44.5147,44.4957,44.4957,18808.0
2019-11-22 15:00:00,46.7,46.71,46.69,46.71,27884.0,44.4957,44.5052,44.4862,44.5052,27884.0
2019-11-22 15:10:00,46.72,46.73,46.71,46.72,36864.0,44.5147,44.5243,44.5052,44.5147,36864.0
2019-11-22 15:20:00,46.72,46.73,46.71,46.72,49528.0,44.5147,44.5243,44.5052,44.5147,49528.0
2019-11-22 15:30:00,46.71,46.72,46.7,46.7,11420.0,44.5052,44.5147,44.4957,44.4957,11420.0
2019-11-22 15:40:00,46.7,46.7,46.68,46.68,12192.0,44.4957,44.4957,44.4766,44.4766,12192.0
2019-11-22 15:50:00,46.67,46.72,46.66,46.71,104248.0,44.4671,44.5147,44.4576,44.5052,104248.0
2019-11-25 09:30:00,46.87,46.98,46.83,46.96,52240.0,44.6577,44.7625,44.6196,44.7434,52240.0
2019-11-25 09:40:00,46.98,46.98,46.95,46.97,16120.0,44.7625,44.7625,44.7339,44.7529,16120.0
2019-11-25 09:50:00,46.97,47.0,46.97,47.0,29928.0,44.7529,44.7815,44.7529,44.7815,29928.0
2019-11-25 10:00:00,46.99,47.02,46.99,47.02,19764.0,44.772,44.8006,44.772,44.8006,19764.0
2019-11-25 10:10:00,47.03,47.03,46.99,46.99,8992.0,44.8101,44.8101,44.772,44.772,8992.0
2019-11-25 10:20:00,46.99,47.02,46.98,47.02,4900.0,44.772,44.8006,44.7625,44.8006,4900.0
2019-11-25 10:30:00,47.02,47.05,47.02,47.05,7192.0,44.8006,44.8292,44.8006,44.8292,7192.0
2019-11-25 10:40:00,47.05,47.06,47.04,47.06,10620.0,44.8292,44.8387,44.8196,44.8387,10620.0
2019-11-25 10:50:00,47.06,47.06,47.03,47.03,6116.0,44.8387,44.8387,44.8101,44.8101,6116.0
2019-11-25 11:00:00,47.04,47.04,47.02,47.02,9968.0,44.8196,44.8196,44.8006,44.8006,9968.0
2019-11-25 11:10:00,47.02,47.04,47.02,47.02,27548.0,44.8006,44.8196,44.8006,44.8006,27548.0
2019-11-25 11:20:00,47.02,47.05,47.02,47.05,7460.0,44.8006,44.8292,44.8006,44.8292,7460.0
2019-11-25 11:30:00,47.04,47.05,47.04,47.05,13316.0,44.8196,44.8292,44.8196,44.8292,13316.0
2019-11-25 11:40:00,47.05,47.06,47.04,47.06,6900.0,44.8292,44.8387,44.8196,44.8387,6900.0
2019-11-25 11:50:00,47.05,47.06,47.04,47.06,7748.0,44.8292,44.8387,44.8196,44.8387,7748.0
2019-11-25 12:00:00,47.06,47.07,47.04,47.04,15540.0,44.8387,44.8482,44.8196,44.8196,15540.0
2019-11-25 12:10:00,47.04,47.05,47.02,47.02,16780.0,44.8196,44.8292,44.8006,44.8006,16780.0
2019-11-25 12:20:00,47.03,47.03,47.01,47.01,6588.0,44.8101,44.8101,44.7911,44.7911,6588.0
2019-11-25 12:30:00,47.02,47.02,47.02,47.02,6016.0,44.8006,44.8006,44.8006,44.8006,6016.0
2019-11-25 12:40:00,47.02,47.02,47.01,47.02,8824.0,44.8006,44.8006,44.7911,44.8006,8824.0
2019-11-25 12:50:00,47.01,47.02,47.01,47.02,1420.0,44.7911,44.8006,44.7911,44.8006,1420.0
2019-11-25 13:00:00,47.02,47.04,47.02,47.03,25432.0,44.8006,44.8196,44.8006,44.8101,25432.0
2019-11-25 13:10:00,47.03,47.03,47.02,47.03,10104.0,44.8101,44.8101,44.8006,44.8101,10104.0
2019-11-25 13:20:00,47.03,47.04,47.03,47.03,6036.0,44.8101,44.8196,44.8101,44.8101,6036.0
2019-11-25 13:30:00,47.03,47.04,47.02,47.03,23352.0,44.8101,44.8196,44.8006,44.8101,23352.0
2019-11-25 13:40:00,47.03,47.03,47.02,47.02,9772.0,44.8101,44.8101,44.8006,44.8006,9772.0
2019-11-25 13:50:00,47.02,47.04,47.01,47.02,71388.0,44.8006,44.8196,44.7911,44.8006,71388.0
2019-11-25 14:00:00,47.02,47.03,47.01,47.02,20564.0,44.8006,44.8101,44.7911,44.8006,20564.0
2019-11-25 14:10:00,47.03,47.04,47.02,47.04,56064.0,44.8101,44.8196,44.8006,44.8196,56064.0
2019-11-25 14:20:00,47.04,47.04,47.03,47.03,12708.0,44.8196,44.8196,44.8101,44.8101,12708.0
2019-11-25 14:30:00,47.04,47.04,47.02,47.03,9428.0,44.8196,44.8196,44.8006,44.8101,9428.0
2019-11-25 14:40:00,47.03,47.03,47.02,47.02,36056.0,44.8101,44.8101,44.8006,44.8006,36056.0
2019-11-25 14:50:00,47.02,47.03,47.01,47.03,47976.0,44.8006,44.8101,44.7911,44.8101,47976.0
2019-11-25 15:00:00,47.03,47.04,47.02,47.03,33772.0,44.8101,44.8196,44.8006,44.8101,33772.0
2019-11-25 15:10:00,47.03,47.04,47.02,47.04,19860.0,44.8101,44.8196,44.8006,44.8196,19860.0
2019-11-25 15:20:00,47.04,47.07,47.04,47.07,16152.0,44.8196,44.8482,44.8196,44.8482,16152.0
2019-11-25 15:30:00,47.06,47.08,47.05,47.05,15928.0,44.8387,44.8578,44.8292,44.8292,15928.0
2019-11-25 15:40:00,47.06,47.06,47.04,47.04,32864.0,44.8387,44.8387,44.8196,44.8196,32864.0
2019-11-25 15:50:00,47.04,47.09,47.02,47.09,135160.0,44.8196,44.8673,44.8006,44.8673,135160.0
2019-11-26 09:30:00,47.13,47.18,47.11,47.18,40248.0,44.9054,44.953,44.8863,44.953,40248.0
2019-11-26 09:40:00,47.18,47.19,47.14,47.18,14140.0,44.953,44.9626,44.9149,44.953,14140.0
2019-11-26 09:50:00,47.18,47.22,47.18,47.21,5040.0,44.953,44.9911,44.953,44.9816,5040.0
2019-11-26 10:00:00,47.24,47.24,47.2,47.21,9400.0,45.0102,45.0102,44.9721,44.9816,9400.0
2019-11-26 10:10:00,47.21,47.23,47.21,47.23,8316.0,44.9816,45.0007,44.9816,45.0007,8316.0
2019-11-26 10:20:00,47.23,47.24,47.23,47.24,3644.0,45.0007,45.0102,45.0007,45.0102,3644.0
2019-11-26 10:30:00,47.21,47.23,47.21,47.23,8880.0,44.9816,45.0007,44.9816,45.0007,8880.0
2019-11-26 10:40:00,47.24,47.25,47.24,47.24,19952.0,45.0102,45.0197,45.0102,45.0102,19952.0
2019-11-26 10:50:00,47.24,47.25,47.23,47.25,16816.0,45.0102,45.0197,45.0007,45.0197,16816.0
2019-11-26 11:00:00,47.26,47.27,47.24,47.26,4004.0,45.0293,45.0388,45.0102,45.0293,4004.0
2019-11-26 11:10:00,47.27,47.28,47.27,47.27,5448.0,45.0388,45.0483,45.0388,45.0388,5448.0
2019-11-26 11:20:00,47.27,47.28,47.27,47.28,3696.0,45.0388,45.0483,45.0388,45.0483,3696.0
2019-11-26 11:30:00,47.28,47.29,47.24,47.29,119456.0,45.0483,45.0578,45.0102,45.0578,119456.0
2019-11-26 11:40:00,47.27,47.29,47.27,47.28,10720.0,45.0388,45.0578,45.0388,45.0483,10720.0
2019-11-26 11:50:00,47.28,47.3,47.28,47.29,14408.0,45.0483,45.0674,45.0483,45.0578,14408.0
2019-11-26 12:00:00,47.29,47.3,47.28,47.29,5636.0,45.0578,45.0674,45.0483,45.0578,5636.0
2019-11-26 12:10:00,47.31,47.32,47.31,47.31,4088.0,45.0769,45.0864,45.0769,45.0769,4088.0
2019-11-26 12:20:00,47.32,47.32,47.31,47.32,7976.0,45.0864,45.0864,45.0769,45.0864,7976.0
2019-11-26 12:30:00,47.32,47.33,47.32,47.33,7864.0,45.0864,45.096,45.0864,45.096,7864.0
2019-11-26 12:40:00,47.32,47.32,47.3,47.32,17436.0,45.0864,45.0864,45.0674,45.0864,17436.0
2019-11-26 12:50:00,47.31,47.31,47.3,47.31,4072.0,45.0769,45.0769,45.0674,45.0769,4072.0
2019-11-26 13:00:00,47.32,47.32,47.3,47.3,5792.0,45.0864,45.0864,45.0674,45.0674,5792.0
2019-11-26 13:10:00,47.3,47.3,47.29,47.3,9816.0,45.0674,45.0674,45.0578,45.0674,9816.0
2019-11-26 13:20:00,47.3,47.3,47.28,47.28,7612.0,45.0674,45.0674,45.0483,45.0483,7612.0
2019-11-26 13:30:00,47.28,47.28,47.25,47.26,41564.0,45.0483,45.0483,45.0197,45.0293,41564.0
2019-11-26 13:40:00,47.26,47.27,47.26,47.27,7912.0,45.0293,45.0388,45.0293,45.0388,7912.0
2019-11-26 13:50:00,47.26,47.27,47.26,47.27,18236.0,45.0293,45.0388,45.0293,45.0388,18236.0
2019-11-26 14:00:00,47.27,47.27,47.26,47.27,5528.0,45.0388,45.0388,45.0293,45.0388,5528.0
2019-11-26 14:10:00,47.28,47.29,47.27,47.28,8972.0,45.0483,45.0578,45.0388,45.0483,8972.0
2019-11-26 14:20:00,47.28,47.29,47.26,47.27,5092.0,45.0483,45.0578,45.0293,45.0388,5092.0
2019-11-26 14:30:00,47.26,47.27,47.26,47.26,13184.0,45.0293,45.0388,45.0293,45.0293,13184.0
2019-11-26 14:40:00,47.25,47.27,47.25,47.27,17800.0,45.0197,45.0388,45.0197,45.0388,17800.0
2019-11-26 14:50:00,47.26,47.28,47.26,47.27,11288.0,45.0293,45.0483,45.0293,45.0388,11288.0
2019-11-26 15:00:00,47.27,47.27,47.23,47.23,5288.0,45.0388,45.0388,45.0007,45.0007,5288.0
2019-11-26 15:10:00,47.23,47.24,47.22,47.24,4780.0,45.0007,45.0102,44.9911,45.0102,4780.0
2019-11-26 15:20:00,47.24,47.25,47.22,47.24,22184.0,45.0102,45.0197,44.9911,45.0102,22184.0
2019-11-26 15:30:00,47.24,47.27,47.24,47.27,41180.0,45.0102,45.0388,45.0102,45.0388,41180.0
2019-11-26 15:40:00,47.27,47.29,47.26,47.29,25648.0,45.0388,45.0578,45.0293,45.0578,25648.0
2019-11-26 15:50:00,47.29,47.34,47.29,47.31,131764.0,45.0578,45.1055,45.0578,45.0769,131764.0
2019-11-27 09:30:00,47.39,47.41,47.35,47.4,39668.0,45.1531,45.1722,45.115,45.1626,39668.0
2019-11-27 09:40:00,47.36,47.36,47.35,47.35,7240.0,45.1245,45.1245,45.115,45.115,7240.0
2019-11-27 09:50:00,47.37,47.38,47.36,47.38,3988.0,45.1341,45.1436,45.1245,45.1436,3988.0
2019-11-27 10:00:00,47.37,47.38,47.35,47.37,15792.0,45.1341,45.1436,45.115,45.1341,15792.0
2019-11-27 10:10:00,47.37,47.39,47.37,47.38,8900.0,45.1341,45.1531,45.1341,45.1436,8900.0
2019-11-27 10:20:00,47.38,47.39,47.38,47.39,7096.0,45.1436,45.1531,45.1436,45.1531,7096.0
2019-11-27 10:30:00,47.39,47.4,47.39,47.4,1500.0,45.1531,45.1626,45.1531,45.1626,1500.0
2019-11-27 10:40:00,47.4,47.42,47.4,47.42,2452.0,45.1626,45.1817,45.1626,45.1817,2452.0
2019-11-27 10:50:00,47.4,47.43,47.4,47.43,4232.0,45.1626,45.1912,45.1626,45.1912,4232.0
2019-11-27 11:00:00,47.43,47.45,47.43,47.44,5624.0,45.1912,45.2103,45.1912,45.2008,5624.0
2019-11-27 11:10:00,47.41,47.42,47.41,47.41,3848.0,45.1722,45.1817,45.1722,45.1722,3848.0
2019-11-27 11:20:00,47.42,47.43,47.4,47.43,13216.0,45.1817,45.1912,45.1626,45.1912,13216.0
2019-11-27 11:30:00,47.44,47.46,47.43,47.46,35524.0,45.2008,45.2198,45.1912,45.2198,35524.0
2019-11-27 11:40:00,47.45,47.48,47.44,47.48,9324.0,45.2103,45.2389,45.2008,45.2389,9324.0
2019-11-27 11:50:00,47.47,47.49,47.47,47.49,7388.0,45.2293,45.2484,45.2293,45.2484,7388.0
2019-11-27 12:00:00,47.49,47.5,47.48,47.5,4716.0,45.2484,45.2579,45.2389,45.2579,4716.0
2019-11-27 12:10:00,47.49,47.5,47.47,47.48,10312.0,45.2484,45.2579,45.2293,45.2389,10312.0
2019-11-27 12:20:00,47.48,47.48,47.47,47.47,19780.0,45.2389,45.2389,45.2293,45.2293,19780.0
2019-11-27 12:30:00,47.46,47.49,47.46,47.49,5856.0,45.2198,45.2484,45.2198,45.2484,5856.0
2019-11-27 12:40:00,47.49,47.49,47.47,47.48,4984.0,45.2484,45.2484,45.2293,45.2389,4984.0
2019-11-27 12:50:00,47.48,47.49,47.48,47.48,18812.0,45.2389,45.2484,45.2389,45.2389,18812.0
2019-11-27 13:00:00,47.48,47.51,47.48,47.5,43060.0,45.2389,45.2675,45.2389,45.2579,43060.0
2019-11-27 13:10:00,47.51,47.53,47.5,47.52,32256.0,45.2675,45.2865,45.2579,45.277,32256.0
2019-11-27 13:20:00,47.52,47.52,47.52,47.52,4940.0,45.277,45.277,45.277,45.277,4940.0
2019-11-27 13:30:00,47.53,47.54,47.52,47.53,22916.0,45.2865,45.296,45.277,45.2865,22916.0
2019-11-27 13:40:00,47.54,47.54,47.52,47.52,20028.0,45.296,45.296,45.277,45.277,20028.0
2019-11-27 13:50:00,47.53,47.53,47.52,47.53,31180.0,45.2865,45.2865,45.277,45.2865,31180.0
2019-11-27 14:00:00,47.52,47.52,47.51,47.52,8584.0,45.277,45.277,45.2675,45.277,8584.0
2019-11-27 14:10:00,47.51,47.53,47.51,47.52,11872.0,45.2675,45.2865,45.2675,45.277,11872.0
2019-11-27 14:20:00,47.52,47.54,47.52,47.52,3080.0,45.277,45.296,45.277,45.277,3080.0
2019-11-27 14:30:00,47.52,47.52,47.51,47.52,4280.0,45.277,45.277,45.2675,45.277,4280.0
2019-11-27 14:40:00,47.52,47.53,47.52,47.52,15024.0,45.277,45.2865,45.277,45.277,15024.0
2019-11-27 14:50:00,47.53,47.53,47.51,47.52,10516.0,45.2865,45.2865,45.2675,45.277,10516.0
2019-11-27 15:00:00,47.52,47.53,47.51,47.52,29960.0,45.277,45.2865,45.2675,45.277,29960.0
2019-11-27 15:10:00,47.52,47.53,47.52,47.53,4572.0,45.277,45.2865,45.277,45.2865,4572.0
2019-11-27 15:20:00,47.53,47.54,47.52,47.52,7908.0,45.2865,45.296,45.277,45.277,7908.0
2019-11-27 15:30:00,47.52,47.52,47.51,47.51,5152.0,45.277,45.277,45.2675,45.2675,5152.0
2019-11-27 15:40:00,47.51,47.53,47.5,47.52,21588.0,45.2675,45.2865,45.2579,45.277,21588.0
2019-11-27 15:50:00,47.51,47.54,47.51,47.54,28520.0,45.2675,45.296,45.2675,45.296,28520.0
2019-11-29 09:30:00,47.47,47.5,47.39,47.5,46520.0,45.2293,45.2579,45.1531,45.2579,46520.0
2019-11-29 09:40:00,47.49,47.49,47.43,47.45,24708.0,45.2484,45.2484,45.1912,45.2103,24708.0
2019-11-29 09:50:00,47.44,47.49,47.43,47.49,12800.0,45.2008,45.2484,45.1912,45.2484,12800.0
2019-11-29 10:00:00,47.48,47.5,47.48,47.5,14748.0,45.2389,45.2579,45.2389,45.2579,14748.0
2019-11-29 10:10:00,47.51,47.51,47.5,47.5,7972.0,45.2675,45.2675,45.2579,45.2579,7972.0
2019-11-29 10:20:00,47.49,47.49,47.48,47.48,18804.0,45.2484,45.2484,45.2389,45.2389,18804.0
2019-11-29 10:30:00,47.47,47.47,47.45,47.47,11604.0,45.2293,45.2293,45.2103,45.2293,11604.0
2019-11-29 10:40:00,47.48,47.48,47.46,47.48,20940.0,45.2389,45.2389,45.2198,45.2389,20940.0
2019-11-29 10:50:00,47.48,47.48,47.45,47.45,9080.0,45.2389,45.2389,45.2103,45.2103,9080.0
2019-11-29 11:00:00,47.45,47.45,47.43,47.44,9556.0,45.2103,45.2103,45.1912,45.2008,9556.0
2019-11-29 11:10:00,47.44,47.45,47.42,47.43,16388.0,45.2008,45.2103,45.1817,45.1912,16388.0
2019-11-29 11:20:00,47.43,47.44,47.42,47.43,17108.0,45.1912,45.2008,45.1817,45.1912,17108.0
2019-11-29 11:30:00,47.43,47.43,47.41,47.43,9308.0,45.1912,45.1912,45.1722,45.1912,9308.0
2019-11-29 11:40:00,47.44,47.44,47.4,47.4,7068.0,45.2008,45.2008,45.1626,45.1626,7068.0
2019-11-29 11:50:00,47.4,47.42,47.37,47.42,33380.0,45.1626,45.1817,45.1341,45.1817,33380.0
2019-11-29 12:00:00,47.42,47.43,47.42,47.42,13540.0,45.1817,45.1912,45.1817,45.1817,13540.0
2019-11-29 12:10:00,47.41,47.42,47.37,47.37,27732.0,45.1722,45.1817,45.1341,45.1341,27732.0
2019-11-29 12:20:00,47.38,47.39,47.37,47.37,9148.0,45.1436,45.1531,45.1341,45.1341,9148.0
2019-11-29 12:30:00,47.37,47.38,47.36,47.36,14620.0,45.1341,45.1436,45.1245,45.1245,14620.0
2019-11-29 12:40:00,47.35,47.37,47.34,47.37,19132.0,45.115,45.1341,45.1055,45.1341,19132.0
2019-11-29 12:50:00,47.35,47.42,47.34,47.39,82544.0,45.115,45.1817,45.1055,45.1531,82544.0
2019-12-02 09:30:00,47.4,47.4,47.18,47.21,115612.0,45.1626,45.1626,44.953,44.9816,115612.0
2019-12-02 09:40:00,47.17,47.17,47.13,47.13,3960.0,44.9435,44.9435,44.9054,44.9054,3960.0
2019-12-02 09:50:00,47.13,47.13,47.04,47.04,27692.0,44.9054,44.9054,44.8196,44.8196,27692.0
2019-12-02 10:00:00,47.02,47.04,46.87,46.87,43624.0,44.8006,44.8196,44.6577,44.6577,43624.0
2019-12-02 10:10:00,46.95,47.02,46.95,46.97,74280.0,44.7339,44.8006,44.7339,44.7529,74280.0
2019-12-02 10:20:00,46.93,46.93,46.89,46.9,31072.0,44.7148,44.7148,44.6767,44.6862,31072.0
2019-12-02 10:30:00,46.88,46.88,46.77,46.85,143608.0,44.6672,44.6672,44.5624,44.6386,143608.0
2019-12-02 10:40:00,46.85,46.91,46.85,46.85,10860.0,44.6386,44.6958,44.6386,44.6386,10860.0
2019-12-02 10:50:00,46.86,46.86,46.8,46.82,46196.0,44.6481,44.6481,44.591,44.61,46196.0
2019-12-02 11:00:00,46.81,46.84,46.77,46.77,14800.0,44.6005,44.6291,44.5624,44.5624,14800.0
2019-12-02 11:10:00,46.75,46.82,46.74,46.82,31916.0,44.5433,44.61,44.5338,44.61,31916.0
2019-12-02 11:20:00,46.82,46.85,46.82,46.84,50096.0,44.61,44.6386,44.61,44.6291,50096.0
2019-12-02 11:30:00,46.83,46.83,46.77,46.78,6060.0,44.6196,44.6196,44.5624,44.5719,6060.0
2019-12-02 11:40:00,46.83,46.87,46.81,46.87,54132.0,44.6196,44.6577,44.6005,44.6577,54132.0
2019-12-02 11:50:00,46.89,46.92,46.89,46.9,33272.0,44.6767,44.7053,44.6767,44.6862,33272.0
2019-12-02 12:00:00,46.92,46.94,46.92,46.93,28940.0,44.7053,44.7244,44.7053,44.7148,28940.0
2019-12-02 12:10:00,46.94,46.95,46.92,46.93,12892.0,44.7244,44.7339,44.7053,44.7148,12892.0
2019-12-02 12:20:00,46.93,46.94,46.82,46.87,54328.0,44.7148,44.7244,44.61,44.6577,54328.0
2019-12-02 12:30:00,46.87,46.87,46.83,46.83,6920.0,44.6577,44.6577,44.6196,44.6196,6920.0
2019-12-02 12:40:00,46.85,46.88,46.83,46.84,12216.0,44.6386,44.6672,44.6196,44.6291,12216.0
2019-12-02 12:50:00,46.86,46.87,46.84,46.84,11476.0,44.6481,44.6577,44.6291,44.6291,11476.0
2019-12-02 13:00:00,46.84,46.93,46.84,46.93,5756.0,44.6291,44.7148,44.6291,44.7148,5756.0
2019-12-02 13:10:00,46.92,46.94,46.91,46.93,7884.0,44.7053,44.7244,44.6958,44.7148,7884.0
2019-12-02 13:20:00,46.93,46.95,46.93,46.95,15912.0,44.7148,44.7339,44.7148,44.7339,15912.0
2019-12-02 13:30:00,46.93,46.94,46.91,46.92,17088.0,44.7148,44.7244,44.6958,44.7053,17088.0
2019-12-02 13:40:00,46.92,46.96,46.92,46.95,11812.0,44.7053,44.7434,44.7053,44.7339,11812.0
2019-12-02 13:50:00,46.96,46.97,46.95,46.95,6400.0,44.7434,44.7529,44.7339,44.7339,6400.0
2019-12-02 14:00:00,46.94,46.96,46.94,46.96,20824.0,44.7244,44.7434,44.7244,44.7434,20824.0
2019-12-02 14:10:00,46.98,46.99,46.97,46.98,20592.0,44.7625,44.772,44.7529,44.7625,20592.0
2019-12-02 14:20:00,46.99,47.02,46.98,47.01,19088.0,44.772,44.8006,44.7625,44.7911,19088.0
2019-12-02 14:30:00,47.02,47.02,47.0,47.01,20692.0,44.8006,44.8006,44.7815,44.7911,20692.0
2019-12-02 14:40:00,47.01,47.04,47.0,47.03,18648.0,44.7911,44.8196,44.7815,44.8101,18648.0
2019-12-02 14:50:00,47.03,47.04,46.99,47.01,28500.0,44.8101,44.8196,44.772,44.7911,28500.0
2019-12-02 15:00:00,47.0,47.01,46.94,46.95,62092.0,44.7815,44.7911,44.7244,44.7339,62092.0
2019-12-02 15:10:00,46.95,46.97,46.93,46.97,47732.0,44.7339,44.7529,44.7148,44.7529,47732.0
2019-12-02 15:20:00,46.97,46.97,46.92,46.92,40688.0,44.7529,44.7529,44.7053,44.7053,40688.0
2019-12-02 15:30:00,46.91,46.98,46.91,46.96,361368.0,44.6958,44.7625,44.6958,44.7434,361368.0
2019-12-02 15:40:00,46.95,46.99,46.95,46.97,19980.0,44.7339,44.772,44.7339,44.7529,19980.0
2019-12-02 15:50:00,46.95,46.96,46.88,46.9,172384.0,44.7339,44.7434,44.6672,44.6862,172384.0
2019-12-03 09:30:00,46.48,46.53,46.4,46.47,119784.0,44.2861,44.3337,44.2098,44.2765,119784.0
2019-12-03 09:40:00,46.43,46.49,46.34,46.34,101464.0,44.2384,44.2956,44.1527,44.1527,101464.0
2019-12-03 09:50:00,46.31,46.44,46.31,46.44,24456.0,44.1241,44.248,44.1241,44.248,24456.0
2019-12-03 10:00:00,46.45,46.47,46.38,46.38,91380.0,44.2575,44.2765,44.1908,44.1908,91380.0
2019-12-03 10:10:00,46.36,46.53,46.36,46.52,127364.0,44.1717,44.3337,44.1717,44.3242,127364.0
2019-12-03 10:20:00,46.51,46.51,46.44,46.45,35544.0,44.3147,44.3147,44.248,44.2575,35544.0
2019-12-03 10:30:00,46.44,46.52,46.44,46.51,24156.0,44.248,44.3242,44.248,44.3147,24156.0
2019-12-03 10:40:00,46.48,46.54,46.41,46.42,23564.0,44.2861,44.3432,44.2194,44.2289,23564.0
2019-12-03 10:50:00,46.42,46.47,46.4,46.45,87308.0,44.2289,44.2765,44.2098,44.2575,87308.0
2019-12-03 11:00:00,46.41,46.42,46.38,46.42,21416.0,44.2194,44.2289,44.1908,44.2289,21416.0
2019-12-03 11:10:00,46.43,46.51,46.42,46.48,86344.0,44.2384,44.3147,44.2289,44.2861,86344.0
2019-12-03 11:20:00,46.48,46.49,46.43,46.44,27040.0,44.2861,44.2956,44.2384,44.248,27040.0
2019-12-03 11:30:00,46.44,46.49,46.41,46.48,11588.0,44.248,44.2956,44.2194,44.2861,11588.0
2019-12-03 11:40:00,46.49,46.5,46.48,46.48,18260.0,44.2956,44.3051,44.2861,44.2861,18260.0
2019-12-03 11:50:00,46.48,46.49,46.45,46.48,29936.0,44.2861,44.2956,44.2575,44.2861,29936.0
2019-12-03 12:00:00,46.49,46.49,46.45,46.49,14876.0,44.2956,44.2956,44.2575,44.2956,14876.0
2019-12-03 12:10:00,46.5,46.5,46.48,46.48,14844.0,44.3051,44.3051,44.2861,44.2861,14844.0
2019-12-03 12:20:00,46.51,46.53,46.51,46.52,7812.0,44.3147,44.3337,44.3147,44.3242,7812.0
2019-12-03 12:30:00,46.5,46.52,46.49,46.52,67312.0,44.3051,44.3242,44.2956,44.3242,67312.0
2019-12-03 12:40:00,46.51,46.51,46.49,46.5,9232.0,44.3147,44.3147,44.2956,44.3051,9232.0
2019-12-03 12:50:00,46.51,46.53,46.51,46.51,17420.0,44.3147,44.3337,44.3147,44.3147,17420.0
2019-12-03 13:00:00,46.54,46.56,46.52,46.53,24576.0,44.3432,44.3623,44.3242,44.3337,24576.0
2019-12-03 13:10:00,46.53,46.57,46.53,46.56,10852.0,44.3337,44.3718,44.3337,44.3623,10852.0
2019-12-03 13:20:00,46.57,46.6,46.57,46.6,19436.0,44.3718,44.4004,44.3718,44.4004,19436.0
2019-12-03 13:30:00,46.6,46.63,46.59,46.63,555944.0,44.4004,44.429,44.3909,44.429,555944.0
2019-12-03 13:40:00,46.62,46.63,46.61,46.61,29988.0,44.4195,44.429,44.4099,44.4099,29988.0
2019-12-03 13:50:00,46.6,46.6,46.57,46.6,13976.0,44.4004,44.4004,44.3718,44.4004,13976.0
2019-12-03 14:00:00,46.59,46.62,46.57,46.58,16168.0,44.3909,44.4195,44.3718,44.3814,16168.0
2019-12-03 14:10:00,46.58,46.59,46.54,46.55,30792.0,44.3814,44.3909,44.3432,44.3528,30792.0
2019-12-03 14:20:00,46.52,46.54,46.52,46.53,33088.0,44.3242,44.3432,44.3242,44.3337,33088.0
2019-12-03 14:30:00,46.53,46.54,46.51,46.54,63636.0,44.3337,44.3432,44.3147,44.3432,63636.0
2019-12-03 14:40:00,46.53,46.57,46.53,46.57,8256.0,44.3337,44.3718,44.3337,44.3718,8256.0
2019-12-03 14:50:00,46.56,46.58,46.55,46.58,21828.0,44.3623,44.3814,44.3528,44.3814,21828.0
2019-12-03 15:00:00,46.57,46.58,46.54,46.55,14596.0,44.3718,44.3814,44.3432,44.3528,14596.0
2019-12-03 15:10:00,46.55,46.61,46.55,46.61,22232.0,44.3528,44.4099,44.3528,44.4099,22232.0
2019-12-03 15:20:00,46.63,46.7,46.63,46.7,30236.0,44.429,44.4957,44.429,44.4957,30236.0
2019-12-03 15:30:00,46.7,46.7,46.64,46.66,135484.0,44.4957,44.4957,44.4385,44.4576,135484.0
2019-12-03 15:40:00,46.65,46.67,46.62,46.67,21300.0,44.448,44.4671,44.4195,44.4671,21300.0
2019-12-03 15:50:00,46.68,46.72,46.66,46.69,140676.0,44.4766,44.5147,44.4576,44.4862,140676.0
2019-12-04 09:30:00,46.88,46.94,46.81,46.91,41476.0,44.6672,44.7244,44.6005,44.6958,41476.0
2019-12-04 09:40:00,46.9,46.95,46.87,46.95,25544.0,44.6862,44.7339,44.6577,44.7339,25544.0
2019-12-04 09:50:00,46.94,47.01,46.94,46.98,71888.0,44.7244,44.7911,44.7244,44.7625,71888.0
2019-12-04 10:00:00,46.98,47.02,46.97,46.98,55660.0,44.7625,44.8006,44.7529,44.7625,55660.0
2019-12-04 10:10:00,46.97,46.97,46.95,46.95,13240.0,44.7529,44.7529,44.7339,44.7339,13240.0
2019-12-04 10:20:00,46.96,46.99,46.92,46.93,14676.0,44.7434,44.772,44.7053,44.7148,14676.0
2019-12-04 10:30:00,46.93,46.97,46.91,46.94,17364.0,44.7148,44.7529,44.6958,44.7244,17364.0
2019-12-04 10:40:00,46.95,47.01,46.94,46.99,41932.0,44.7339,44.7911,44.7244,44.772,41932.0
2019-12-04 10:50:00,46.99,47.0,46.97,46.98,20928.0,44.772,44.7815,44.7529,44.7625,20928.0
2019-12-04 11:00:00,46.98,46.99,46.94,46.95,123976.0,44.7625,44.772,44.7244,44.7339,123976.0
2019-12-04 11:10:00,46.93,46.94,46.92,46.93,13588.0,44.7148,44.7244,44.7053,44.7148,13588.0
2019-12-04 11:20:00,46.95,46.96,46.93,46.96,37916.0,44.7339,44.7434,44.7148,44.7434,37916.0
2019-12-04 11:30:00,46.96,46.99,46.96,46.98,18976.0,44.7434,44.772,44.7434,44.7625,18976.0
2019-12-04 11:40:00,46.98,46.99,46.96,46.96,9172.0,44.7625,44.772,44.7434,44.7434,9172.0
2019-12-04 11:50:00,46.96,46.96,46.91,46.92,233112.0,44.7434,44.7434,44.6958,44.7053,233112.0
2019-12-04 12:00:00,46.91,46.94,46.91,46.92,22268.0,44.6958,44.7244,44.6958,44.7053,22268.0
2019-12-04 12:10:00,46.91,46.92,46.89,46.9,33560.0,44.6958,44.7053,44.6767,44.6862,33560.0
2019-12-04 12:20:00,46.9,46.9,46.88,46.9,40896.0,44.6862,44.6862,44.6672,44.6862,40896.0
2019-12-04 12:30:00,46.9,46.9,46.88,46.88,42848.0,44.6862,44.6862,44.6672,44.6672,42848.0
2019-12-04 12:40:00,46.88,46.91,46.88,46.91,65132.0,44.6672,44.6958,44.6672,44.6958,65132.0
2019-12-04 12:50:00,46.92,46.94,46.92,46.92,16104.0,44.7053,44.7244,44.7053,44.7053,16104.0
2019-12-04 13:00:00,46.93,46.93,46.91,46.92,24740.0,44.7148,44.7148,44.6958,44.7053,24740.0
2019-12-04 13:10:00,46.92,46.92,46.89,46.9,26752.0,44.7053,44.7053,44.6767,44.6862,26752.0
2019-12-04 13:20:00,46.9,46.92,46.9,46.92,17952.0,44.6862,44.7053,44.6862,44.7053,17952.0
2019-12-04 13:30:00,46.91,46.92,46.9,46.91,20828.0,44.6958,44.7053,44.6862,44.6958,20828.0
2019-12-04 13:40:00,46.91,46.92,46.9,46.92,30308.0,44.6958,44.7053,44.6862,44.7053,30308.0
2019-12-04 13:50:00,46.91,46.92,46.91,46.92,35192.0,44.6958,44.7053,44.6958,44.7053,35192.0
2019-12-04 14:00:00,46.92,46.96,46.92,46.95,60288.0,44.7053,44.7434,44.7053,44.7339,60288.0
2019-12-04 14:10:00,46.95,46.97,46.95,46.97,19600.0,44.7339,44.7529,44.7339,44.7529,19600.0
2019-12-04 14:20:00,46.97,46.99,46.96,46.99,67076.0,44.7529,44.772,44.7434,44.772,67076.0
2019-12-04 14:30:00,46.99,47.0,46.98,46.99,21924.0,44.772,44.7815,44.7625,44.772,21924.0
2019-12-04 14:40:00,46.99,46.99,46.99,46.99,33848.0,44.772,44.772,44.772,44.772,33848.0
2019-12-04 14:50:00,46.99,47.01,46.99,46.99,22980.0,44.772,44.7911,44.772,44.772,22980.0
2019-12-04 15:00:00,46.99,47.01,46.98,46.98,21240.0,44.772,44.7911,44.7625,44.7625,21240.0
2019-12-04 15:10:00,46.97,46.98,46.96,46.97,56424.0,44.7529,44.7625,44.7434,44.7529,56424.0
2019-12-04 15:20:00,46.97,46.98,46.95,46.96,24468.0,44.7529,44.7625,44.7339,44.7434,24468.0
2019-12-04 15:30:00,46.95,46.96,46.93,46.96,33108.0,44.7339,44.7434,44.7148,44.7434,33108.0
2019-12-04 15:40:00,46.96,46.98,46.95,46.97,43964.0,44.7434,44.7625,44.7339,44.7529,43964.0
2019-12-04 15:50:00,46.99,46.99,46.92,46.93,82836.0,44.772,44.772,44.7053,44.7148,82836.0
2019-12-05 09:30:00,47.03,47.03,46.91,46.95,46280.0,44.8101,44.8101,44.6958,44.7339,46280.0
2019-12-05 09:40:00,46.93,46.96,46.91,46.93,10016.0,44.7148,44.7434,44.6958,44.7148,10016.0
2019-12-05 09:50:00,46.93,46.95,46.9,46.9,15248.0,44.7148,44.7339,44.6862,44.6862,15248.0
2019-12-05 10:00:00,46.86,46.88,46.77,46.77,17868.0,44.6481,44.6672,44.5624,44.5624,17868.0
2019-12-05 10:10:00,46.77,46.82,46.76,46.82,19036.0,44.5624,44.61,44.5529,44.61,19036.0
2019-12-05 10:20:00,46.81,46.85,46.81,46.85,40040.0,44.6005,44.6386,44.6005,44.6386,40040.0
2019-12-05 10:30:00,46.85,46.88,46.85,46.86,9064.0,44.6386,44.6672,44.6386,44.6481,9064.0
2019-12-05 10:40:00,46.85,46.88,46.84,46.88,11520.0,44.6386,44.6672,44.6291,44.6672,11520.0
2019-12-05 10:50:00,46.88,46.9,46.87,46.9,13884.0,44.6672,44.6862,44.6577,44.6862,13884.0
2019-12-05 11:00:00,46.88,46.88,46.85,46.88,77164.0,44.6672,44.6672,44.6386,44.6672,77164.0
2019-12-05 11:10:00,46.9,46.91,46.89,46.91,12700.0,44.6862,44.6958,44.6767,44.6958,12700.0
2019-12-05 11:20:00,46.91,46.91,46.86,46.89,56632.0,44.6958,44.6958,44.6481,44.6767,56632.0
2019-12-05 11:30:00,46.89,46.9,46.83,46.85,164616.0,44.6767,44.6862,44.6196,44.6386,164616.0
2019-12-05 11:40:00,46.85,46.86,46.84,46.86,36888.0,44.6386,44.6481,44.6291,44.6481,36888.0
2019-12-05 11:50:00,46.86,46.87,46.85,46.85,19188.0,44.6481,44.6577,44.6386,44.6386,19188.0
2019-12-05 12:00:00,46.85,46.88,46.84,46.87,41400.0,44.6386,44.6672,44.6291,44.6577,41400.0
2019-12-05 12:10:00,46.87,46.87,46.86,46.86,10332.0,44.6577,44.6577,44.6481,44.6481,10332.0
2019-12-05 12:20:00,46.85,46.86,46.84,46.85,3340.0,44.6386,44.6481,44.6291,44.6386,3340.0
2019-12-05 12:30:00,46.85,46.85,46.82,46.85,26584.0,44.6386,44.6386,44.61,44.6386,26584.0
2019-12-05 12:40:00,46.85,46.85,46.82,46.83,22588.0,44.6386,44.6386,44.61,44.6196,22588.0
2019-12-05 12:50:00,46.84,46.85,46.83,46.85,37348.0,44.6291,44.6386,44.6196,44.6386,37348.0
2019-12-05 13:00:00,46.85,46.85,46.84,46.84,9264.0,44.6386,44.6386,44.6291,44.6291,9264.0
2019-12-05 13:10:00,46.85,46.87,46.85,46.86,16816.0,44.6386,44.6577,44.6386,44.6481,16816.0
2019-12-05 13:20:00,46.86,46.87,46.84,46.85,8272.0,44.6481,44.6577,44.6291,44.6386,8272.0
2019-12-05 13:30:00,46.85,46.88,46.84,46.88,23084.0,44.6386,44.6672,44.6291,44.6672,23084.0
2019-12-05 13:40:00,46.88,46.89,46.87,46.89,39956.0,44.6672,44.6767,44.6577,44.6767,39956.0
2019-12-05 13:50:00,46.88,46.9,46.88,46.88,31888.0,44.6672,44.6862,44.6672,44.6672,31888.0
2019-12-05 14:00:00,46.89,46.9,46.88,46.89,20472.0,44.6767,44.6862,44.6672,44.6767,20472.0
2019-12-05 14:10:00,46.9,46.92,46.9,46.91,15348.0,44.6862,44.7053,44.6862,44.6958,15348.0
2019-12-05 14:20:00,46.92,46.94,46.91,46.94,12972.0,44.7053,44.7244,44.6958,44.7244,12972.0
2019-12-05 14:30:00,46.94,46.94,46.93,46.94,5208.0,44.7244,44.7244,44.7148,44.7244,5208.0
2019-12-05 14:40:00,46.95,46.96,46.93,46.94,20180.0,44.7339,44.7434,44.7148,44.7244,20180.0
2019-12-05 14:50:00,46.95,46.96,46.84,46.9,170636.0,44.7339,44.7434,44.6291,44.6862,170636.0
2019-12-05 15:00:00,46.91,46.95,46.9,46.92,43272.0,44.6958,44.7339,44.6862,44.7053,43272.0
2019-12-05 15:10:00,46.92,46.95,46.92,46.95,48124.0,44.7053,44.7339,44.7053,44.7339,48124.0
2019-12-05 15:20:00,46.95,46.96,46.94,46.96,14624.0,44.7339,44.7434,44.7244,44.7434,14624.0
2019-12-05 15:30:00,46.96,46.97,46.96,46.97,25296.0,44.7434,44.7529,44.7434,44.7529,25296.0
2019-12-05 15:40:00,46.97,46.98,46.95,46.95,19892.0,44.7529,44.7625,44.7339,44.7339,19892.0
2019-12-05 15:50:00,46.95,46.96,46.92,46.96,147064.0,44.7339,44.7434,44.7053,44.7434,147064.0
2019-12-06 09:30:00,47.26,47.3,47.22,47.26,42816.0,45.0293,45.0674,44.9911,45.0293,42816.0
2019-12-06 09:40:00,47.26,47.31,47.26,47.3,22100.0,45.0293,45.0769,45.0293,45.0674,22100.0
2019-12-06 09:50:00,47.29,47.3,47.27,47.29,41068.0,45.0578,45.0674,45.0388,45.0578,41068.0
2019-12-06 10:00:00,47.3,47.31,47.28,47.3,28540.0,45.0674,45.0769,45.0483,45.0674,28540.0
2019-12-06 10:10:00,47.3,47.32,47.26,47.27,77600.0,45.0674,45.0864,45.0293,45.0388,77600.0
2019-12-06 10:20:00,47.28,47.3,47.28,47.3,7656.0,45.0483,45.0674,45.0483,45.0674,7656.0
2019-12-06 10:30:00,47.3,47.33,47.3,47.31,9272.0,45.0674,45.096,45.0674,45.0769,9272.0
2019-12-06 10:40:00,47.32,47.35,47.32,47.34,9156.0,45.0864,45.115,45.0864,45.1055,9156.0
2019-12-06 10:50:00,47.35,47.37,47.35,47.35,19372.0,45.115,45.1341,45.115,45.115,19372.0
2019-12-06 11:00:00,47.36,47.37,47.34,47.34,32868.0,45.1245,45.1341,45.1055,45.1055,32868.0
2019-12-06 11:10:00,47.34,47.35,47.33,47.35,16736.0,45.1055,45.115,45.096,45.115,16736.0
2019-12-06 11:20:00,47.35,47.38,47.35,47.38,2848.0,45.115,45.1436,45.115,45.1436,2848.0
2019-12-06 11:30:00,47.38,47.38,47.37,47.38,10772.0,45.1436,45.1436,45.1341,45.1436,10772.0
2019-12-06 11:40:00,47.38,47.38,47.37,47.37,6468.0,45.1436,45.1436,45.1341,45.1341,6468.0
2019-12-06 11:50:00,47.35,47.36,47.35,47.35,8616.0,45.115,45.1245,45.115,45.115,8616.0
2019-12-06 12:00:00,47.35,47.36,47.34,47.35,23968.0,45.115,45.1245,45.1055,45.115,23968.0
2019-12-06 12:10:00,47.35,47.36,47.35,47.36,17172.0,45.115,45.1245,45.115,45.1245,17172.0
2019-12-06 12:20:00,47.36,47.36,47.35,47.35,2100.0,45.1245,45.1245,45.115,45.115,2100.0
2019-12-06 12:30:00,47.35,47.37,47.35,47.36,14344.0,45.115,45.1341,45.115,45.1245,14344.0
2019-12-06 12:40:00,47.37,47.38,47.36,47.38,14656.0,45.1341,45.1436,45.1245,45.1436,14656.0
2019-12-06 12:50:00,47.37,47.38,47.37,47.37,23028.0,45.1341,45.1436,45.1341,45.1341,23028.0
2019-12-06 13:00:00,47.37,47.38,47.36,47.36,16732.0,45.1341,45.1436,45.1245,45.1245,16732.0
2019-12-06 13:10:00,47.38,47.39,47.37,47.39,7816.0,45.1436,45.1531,45.1341,45.1531,7816.0
2019-12-06 13:20:00,47.39,47.39,47.37,47.38,9040.0,45.1531,45.1531,45.1341,45.1436,9040.0
2019-12-06 13:30:00,47.38,47.38,47.37,47.38,16748.0,45.1436,45.1436,45.1341,45.1436,16748.0
2019-12-06 13:40:00,47.38,47.39,47.37,47.37,19336.0,45.1436,45.1531,45.1341,45.1341,19336.0
2019-12-06 13:50:00,47.37,47.37,47.35,47.35,16216.0,45.1341,45.1341,45.115,45.115,16216.0
2019-12-06 14:00:00,47.35,47.37,47.35,47.37,20348.0,45.115,45.1341,45.115,45.1341,20348.0
2019-12-06 14:10:00,47.35,47.35,47.35,47.35,76640.0,45.115,45.115,45.115,45.115,76640.0
2019-12-06 14:20:00,47.34,47.37,47.34,47.37,34476.0,45.1055,45.1341,45.1055,45.1341,34476.0
2019-12-06 14:30:00,47.37,47.37,47.35,47.36,29728.0,45.1341,45.1341,45.115,45.1245,29728.0
2019-12-06 14:40:00,47.36,47.36,47.35,47.35,9360.0,45.1245,45.1245,45.115,45.115,9360.0
2019-12-06 14:50:00,47.36,47.36,47.34,47.35,17336.0,45.1245,45.1245,45.1055,45.115,17336.0
2019-12-06 15:00:00,47.34,47.35,47.33,47.34,21356.0,45.1055,45.115,45.096,45.1055,21356.0
2019-12-06 15:10:00,47.34,47.35,47.32,47.33,11572.0,45.1055,45.115,45.0864,45.096,11572.0
2019-12-06 15:20:00,47.33,47.35,47.33,47.35,11612.0,45.096,45.115,45.096,45.115,11612.0
2019-12-06 15:30:00,47.34,47.37,47.34,47.37,6432.0,45.1055,45.1341,45.1055,45.1341,6432.0
2019-12-06 15:40:00,47.38,47.39,47.34,47.34,56296.0,45.1436,45.1531,45.1055,45.1055,56296.0
2019-12-06 15:50:00,47.34,47.35,47.31,47.33,82300.0,45.1055,45.115,45.0769,45.096,82300.0
2019-12-09 09:30:00,47.28,47.36,47.27,47.35,39420.0,45.0483,45.1245,45.0388,45.115,39420.0
2019-12-09 09:40:00,47.35,47.41,47.35,47.39,14104.0,45.115,45.1722,45.115,45.1531,14104.0
2019-12-09 09:50:00,47.39,47.4,47.39,47.39,14824.0,45.1531,45.1626,45.1531,45.1531,14824.0
2019-12-09 10:00:00,47.39,47.41,47.39,47.41,16440.0,45.1531,45.1722,45.1531,45.1722,16440.0
2019-12-09 10:10:00,47.4,47.41,47.4,47.41,19680.0,45.1626,45.1722,45.1626,45.1722,19680.0
2019-12-09 10:20:00,47.39,47.39,47.37,47.38,4692.0,45.1531,45.1531,45.1341,45.1436,4692.0
2019-12-09 10:30:00,47.38,47.39,47.37,47.38,15264.0,45.1436,45.1531,45.1341,45.1436,15264.0
2019-12-09 10:40:00,47.38,47.38,47.35,47.37,12820.0,45.1436,45.1436,45.115,45.1341,12820.0
2019-12-09 10:50:00,47.37,47.38,47.36,47.38,16148.0,45.1341,45.1436,45.1245,45.1436,16148.0
2019-12-09 11:00:00,47.38,47.38,47.33,47.33,17136.0,45.1436,45.1436,45.096,45.096,17136.0
2019-12-09 11:10:00,47.34,47.34,47.32,47.32,17324.0,45.1055,45.1055,45.0864,45.0864,17324.0
2019-12-09 11:20:00,47.32,47.34,47.31,47.32,7648.0,45.0864,45.1055,45.0769,45.0864,7648.0
2019-12-09 11:30:00,47.33,47.35,47.32,47.34,19984.0,45.096,45.115,45.0864,45.1055,19984.0
2019-12-09 11:40:00,47.33,47.34,47.32,47.34,84108.0,45.096,45.1055,45.0864,45.1055,84108.0
2019-12-09 11:50:00,47.34,47.34,47.33,47.33,11768.0,45.1055,45.1055,45.096,45.096,11768.0
2019-12-09 12:00:00,47.34,47.35,47.33,47.34,14432.0,45.1055,45.115,45.096,45.1055,14432.0
2019-12-09 12:10:00,47.34,47.36,47.34,47.35,7820.0,45.1055,45.1245,45.1055,45.115,7820.0
2019-12-09 12:20:00,47.34,47.35,47.33,47.34,12336.0,45.1055,45.115,45.096,45.1055,12336.0
2019-12-09 12:30:00,47.33,47.34,47.33,47.33,6432.0,45.096,45.1055,45.096,45.096,6432.0
2019-12-09 12:40:00,47.33,47.34,47.32,47.32,52548.0,45.096,45.1055,45.0864,45.0864,52548.0
2019-12-09 12:50:00,47.32,47.33,47.31,47.33,6360.0,45.0864,45.096,45.0769,45.096,6360.0
2019-12-09 13:00:00,47.33,47.33,47.32,47.32,5080.0,45.096,45.096,45.0864,45.0864,5080.0
2019-12-09 13:10:00,47.31,47.31,47.3,47.3,3056.0,45.0769,45.0769,45.0674,45.0674,3056.0
2019-12-09 13:20:00,47.3,47.3,47.29,47.29,16688.0,45.0674,45.0674,45.0578,45.0578,16688.0
2019-12-09 13:30:00,47.29,47.31,47.29,47.31,14280.0,45.0578,45.0769,45.0578,45.0769,14280.0
2019-12-09 13:40:00,47.3,47.32,47.29,47.3,18236.0,45.0674,45.0864,45.0578,45.0674,18236.0
2019-12-09 13:50:00,47.31,47.31,47.29,47.29,8244.0,45.0769,45.0769,45.0578,45.0578,8244.0
2019-12-09 14:00:00,47.29,47.29,47.23,47.24,11624.0,45.0578,45.0578,45.0007,45.0102,11624.0
2019-12-09 14:10:00,47.23,47.23,47.21,47.23,14132.0,45.0007,45.0007,44.9816,45.0007,14132.0
2019-12-09 14:20:00,47.23,47.24,47.22,47.24,16704.0,45.0007,45.0102,44.9911,45.0102,16704.0
2019-12-09 14:30:00,47.24,47.26,47.24,47.26,9700.0,45.0102,45.0293,45.0102,45.0293,9700.0
2019-12-09 14:40:00,47.25,47.26,47.24,47.26,23804.0,45.0197,45.0293,45.0102,45.0293,23804.0
2019-12-09 14:50:00,47.26,47.27,47.26,47.26,15276.0,45.0293,45.0388,45.0293,45.0293,15276.0
2019-12-09 15:00:00,47.26,47.27,47.26,47.27,15460.0,45.0293,45.0388,45.0293,45.0388,15460.0
2019-12-09 15:10:00,47.26,47.29,47.25,47.29,14264.0,45.0293,45.0578,45.0197,45.0578,14264.0
2019-12-09 15:20:00,47.28,47.29,47.28,47.29,39128.0,45.0483,45.0578,45.0483,45.0578,39128.0
2019-12-09 15:30:00,47.28,47.28,47.23,47.23,58976.0,45.0483,45.0483,45.0007,45.0007,58976.0
2019-12-09 15:40:00,47.23,47.25,47.23,47.24,37200.0,45.0007,45.0197,45.0007,45.0102,37200.0
2019-12-09 15:50:00,47.24,47.24,47.19,47.2,76876.0,45.0102,45.0102,44.9626,44.9721,76876.0
2019-12-10 09:30:00,47.18,47.18,47.06,47.1,130996.0,44.953,44.953,44.8387,44.8768,130996.0
2019-12-10 09:40:00,47.09,47.17,47.08,47.14,57768.0,44.8673,44.9435,44.8578,44.9149,57768.0
2019-12-10 09:50:00,47.15,47.19,47.13,47.15,65788.0,44.9244,44.9626,44.9054,44.9244,65788.0
2019-12-10 10:00:00,47.16,47.19,47.16,47.18,86740.0,44.934,44.9626,44.934,44.953,86740.0
2019-12-10 10:10:00,47.18,47.21,47.17,47.2,52916.0,44.953,44.9816,44.9435,44.9721,52916.0
2019-12-10 10:20:00,47.19,47.28,47.19,47.28,81484.0,44.9626,45.0483,44.9626,45.0483,81484.0
2019-12-10 10:30:00,47.26,47.27,47.23,47.24,48096.0,45.0293,45.0388,45.0007,45.0102,48096.0
2019-12-10 10:40:00,47.26,47.26,47.2,47.21,34740.0,45.0293,45.0293,44.9721,44.9816,34740.0
2019-12-10 10:50:00,47.2,47.25,47.19,47.25,68896.0,44.9721,45.0197,44.9626,45.0197,68896.0
2019-12-10 11:00:00,47.25,47.26,47.17,47.22,49660.0,45.0197,45.0293,44.9435,44.9911,49660.0
2019-12-10 11:10:00,47.22,47.23,47.18,47.19,48256.0,44.9911,45.0007,44.953,44.9626,48256.0
2019-12-10 11:20:00,47.19,47.21,47.18,47.2,60968.0,44.9626,44.9816,44.953,44.9721,60968.0
2019-12-10 11:30:00,47.22,47.22,47.19,47.2,59592.0,44.9911,44.9911,44.9626,44.9721,59592.0
2019-12-10 11:40:00,47.19,47.22,47.19,47.2,27952.0,44.9626,44.9911,44.9626,44.9721,27952.0
2019-12-10 11:50:00,47.21,47.22,47.18,47.19,35244.0,44.9816,44.9911,44.953,44.9626,35244.0
2019-12-10 12:00:00,47.19,47.2,47.17,47.18,51632.0,44.9626,44.9721,44.9435,44.953,51632.0
2019-12-10 12:10:00,47.18,47.19,47.17,47.19,51152.0,44.953,44.9626,44.9435,44.9626,51152.0
2019-12-10 12:20:00,47.2,47.2,47.13,47.15,29892.0,44.9721,44.9721,44.9054,44.9244,29892.0
2019-12-10 12:30:00,47.14,47.17,47.14,47.16,48436.0,44.9149,44.9435,44.9149,44.934,48436.0
2019-12-10 12:40:00,47.15,47.15,47.14,47.15,35292.0,44.9244,44.9244,44.9149,44.9244,35292.0
2019-12-10 12:50:00,47.14,47.2,47.13,47.2,72348.0,44.9149,44.9721,44.9054,44.9721,72348.0
2019-12-10 13:00:00,47.2,47.21,47.19,47.19,26400.0,44.9721,44.9816,44.9626,44.9626,26400.0
2019-12-10 13:10:00,47.19,47.22,47.19,47.2,30248.0,44.9626,44.9911,44.9626,44.9721,30248.0
2019-12-10 13:20:00,47.2,47.2,47.18,47.19,65948.0,44.9721,44.9721,44.953,44.9626,65948.0
2019-12-10 13:30:00,47.18,47.2,47.18,47.19,39116.0,44.953,44.9721,44.953,44.9626,39116.0
2019-12-10 13:40:00,47.19,47.19,47.17,47.18,51888.0,44.9626,44.9626,44.9435,44.953,51888.0
2019-12-10 13:50:00,47.18,47.18,47.16,47.17,140700.0,44.953,44.953,44.934,44.9435,140700.0
2019-12-10 14:00:00,47.17,47.2,47.16,47.19,65824.0,44.9435,44.9721,44.934,44.9626,65824.0
2019-12-10 14:10:00,47.19,47.21,47.19,47.19,53540.0,44.9626,44.9816,44.9626,44.9626,53540.0
2019-12-10 14:20:00,47.2,47.2,47.17,47.17,53152.0,44.9721,44.9721,44.9435,44.9435,53152.0
2019-12-10 14:30:00,47.17,47.19,47.16,47.16,42496.0,44.9435,44.9626,44.934,44.934,42496.0
2019-12-10 14:40:00,47.16,47.17,47.15,47.16,70236.0,44.934,44.9435,44.9244,44.934,70236.0
2019-12-10 14:50:00,47.17,47.18,47.16,47.17,47984.0,44.9435,44.953,44.934,44.9435,47984.0
2019-12-10 15:00:00,47.17,47.18,47.16,47.16,72952.0,44.9435,44.953,44.934,44.934,72952.0
2019-12-10 15:10:00,47.16,47.19,47.14,47.16,75548.0,44.934,44.9626,44.9149,44.934,75548.0
2019-12-10 15:20:00,47.16,47.16,47.13,47.13,82228.0,44.934,44.934,44.9054,44.9054,82228.0
2019-12-10 15:30:00,47.13,47.13,47.03,47.06,82020.0,44.9054,44.9054,44.8101,44.8387,82020.0
2019-12-10 15:40:00,47.06,47.1,47.06,47.1,94696.0,44.8387,44.8768,44.8387,44.8768,94696.0
2019-12-10 15:50:00,47.1,47.12,47.06,47.11,293236.0,44.8768,44.8959,44.8387,44.8863,293236.0
2019-12-11 09:30:00,47.2,47.23,47.14,47.14,38352.0,44.9721,45.0007,44.9149,44.9149,38352.0
2019-12-11 09:40:00,47.13,47.18,47.13,47.18,8812.0,44.9054,44.953,44.9054,44.953,8812.0
2019-12-11 09:50:00,47.18,47.21,47.18,47.21,13604.0,44.953,44.9816,44.953,44.9816,13604.0
2019-12-11 10:00:00,47.22,47.22,47.2,47.21,2072.0,44.9911,44.9911,44.9721,44.9816,2072.0
2019-12-11 10:10:00,47.22,47.22,47.2,47.2,6112.0,44.9911,44.9911,44.9721,44.9721,6112.0
2019-12-11 10:20:00,47.2,47.2,47.18,47.18,7904.0,44.9721,44.9721,44.953,44.953,7904.0
2019-12-11 10:30:00,47.18,47.18,47.16,47.16,11000.0,44.953,44.953,44.934,44.934,11000.0
2019-12-11 10:40:00,47.17,47.19,47.16,47.18,17552.0,44.9435,44.9626,44.934,44.953,17552.0
2019-12-11 10:50:00,47.17,47.17,47.15,47.16,21048.0,44.9435,44.9435,44.9244,44.934,21048.0
2019-12-11 11:00:00,47.13,47.15,47.11,47.15,12124.0,44.9054,44.9244,44.8863,44.9244,12124.0
2019-12-11 11:10:00,47.15,47.16,47.14,47.16,4124.0,44.9244,44.934,44.9149,44.934,4124.0
2019-12-11 11:20:00,47.17,47.18,47.15,47.18,56416.0,44.9435,44.953,44.9244,44.953,56416.0
2019-12-11 11:30:00,47.17,47.18,47.16,47.17,5804.0,44.9435,44.953,44.934,44.9435,5804.0
2019-12-11 11:40:00,47.18,47.18,47.18,47.18,7668.0,44.953,44.953,44.953,44.953,7668.0
2019-12-11 11:50:00,47.18,47.18,47.13,47.13,10668.0,44.953,44.953,44.9054,44.9054,10668.0
2019-12-11 12:00:00,47.13,47.14,47.13,47.14,11556.0,44.9054,44.9149,44.9054,44.9149,11556.0
2019-12-11 12:10:00,47.13,47.15,47.13,47.14,5144.0,44.9054,44.9244,44.9054,44.9149,5144.0
2019-12-11 12:20:00,47.14,47.14,47.13,47.13,4600.0,44.9149,44.9149,44.9054,44.9054,4600.0
2019-12-11 12:30:00,47.13,47.14,47.12,47.12,4500.0,44.9054,44.9149,44.8959,44.8959,4500.0
2019-12-11 12:40:00,47.11,47.13,47.11,47.13,7364.0,44.8863,44.9054,44.8863,44.9054,7364.0
2019-12-11 12:50:00,47.13,47.14,47.12,47.13,6556.0,44.9054,44.9149,44.8959,44.9054,6556.0
2019-12-11 13:00:00,47.13,47.13,47.12,47.12,14044.0,44.9054,44.9054,44.8959,44.8959,14044.0
2019-12-11 13:10:00,47.12,47.14,47.12,47.13,10084.0,44.8959,44.9149,44.8959,44.9054,10084.0
2019-12-11 13:20:00,47.14,47.15,47.13,47.15,20580.0,44.9149,44.9244,44.9054,44.9244,20580.0
2019-12-11 13:30:00,47.14,47.15,47.12,47.12,23316.0,44.9149,44.9244,44.8959,44.8959,23316.0
2019-12-11 13:40:00,47.13,47.14,47.13,47.14,9980.0,44.9054,44.9149,44.9054,44.9149,9980.0
2019-12-11 13:50:00,47.15,47.15,47.14,47.15,13940.0,44.9244,44.9244,44.9149,44.9244,13940.0
2019-12-11 14:00:00,47.15,47.21,47.15,47.19,12852.0,44.9244,44.9816,44.9244,44.9626,12852.0
2019-12-11 14:10:00,47.19,47.23,47.19,47.22,9864.0,44.9626,45.0007,44.9626,44.9911,9864.0
2019-12-11 14:20:00,47.22,47.24,47.22,47.22,19456.0,44.9911,45.0102,44.9911,44.9911,19456.0
2019-12-11 14:30:00,47.23,47.24,47.2,47.23,50684.0,45.0007,45.0102,44.9721,45.0007,50684.0
2019-12-11 14:40:00,47.23,47.26,47.22,47.24,55612.0,45.0007,45.0293,44.9911,45.0102,55612.0
2019-12-11 14:50:00,47.25,47.29,47.23,47.28,32800.0,45.0197,45.0578,45.0007,45.0483,32800.0
2019-12-11 15:00:00,47.29,47.3,47.26,47.26,8212.0,45.0578,45.0674,45.0293,45.0293,8212.0
2019-12-11 15:10:00,47.27,47.27,47.22,47.23,40384.0,45.0388,45.0388,44.9911,45.0007,40384.0
2019-12-11 15:20:00,47.23,47.27,47.22,47.25,27388.0,45.0007,45.0388,44.9911,45.0197,27388.0
2019-12-11 15:30:00,47.25,47.28,47.24,47.25,30916.0,45.0197,45.0483,45.0102,45.0197,30916.0
2019-12-11 15:40:00,47.24,47.26,47.22,47.22,24904.0,45.0102,45.0293,44.9911,44.9911,24904.0
2019-12-11 15:50:00,47.22,47.3,47.22,47.27,84932.0,44.9911,45.0674,44.9911,45.0388,84932.0
2019-12-12 09:30:00,47.27,47.55,47.21,47.55,150072.0,45.0388,45.3056,44.9816,45.3056,150072.0
2019-12-12 09:40:00,47.49,47.51,47.45,47.48,34024.0,45.2484,45.2675,45.2103,45.2389,34024.0
2019-12-12 09:50:00,47.5,47.55,47.49,47.55,48220.0,45.2579,45.3056,45.2484,45.3056,48220.0
2019-12-12 10:00:00,47.59,47.69,47.58,47.65,174804.0,45.3437,45.439,45.3342,45.4008,174804.0
2019-12-12 10:10:00,47.63,47.71,47.61,47.67,34736.0,45.3818,45.458,45.3627,45.4199,34736.0
2019-12-12 10:20:00,47.68,47.72,47.66,47.7,25284.0,45.4294,45.4675,45.4104,45.4485,25284.0
2019-12-12 10:30:00,47.69,47.69,47.65,47.65,21024.0,45.439,45.439,45.4008,45.4008,21024.0
2019-12-12 10:40:00,47.63,47.63,47.56,47.56,65204.0,45.3818,45.3818,45.3151,45.3151,65204.0
2019-12-12 10:50:00,47.56,47.66,47.56,47.63,27500.0,45.3151,45.4104,45.3151,45.3818,27500.0
2019-12-12 11:00:00,47.63,47.63,47.58,47.58,13056.0,45.3818,45.3818,45.3342,45.3342,13056.0
2019-12-12 11:10:00,47.58,47.59,47.54,47.55,7580.0,45.3342,45.3437,45.296,45.3056,7580.0
2019-12-12 11:20:00,47.53,47.54,47.45,47.45,73852.0,45.2865,45.296,45.2103,45.2103,73852.0
2019-12-12 11:30:00,47.45,47.5,47.45,47.49,60420.0,45.2103,45.2579,45.2103,45.2484,60420.0
2019-12-12 11:40:00,47.46,47.48,47.46,47.47,11420.0,45.2198,45.2389,45.2198,45.2293,11420.0
2019-12-12 11:50:00,47.44,47.47,47.35,47.43,54164.0,45.2008,45.2293,45.115,45.1912,54164.0
2019-12-12 12:00:00,47.41,47.43,47.38,47.43,13064.0,45.1722,45.1912,45.1436,45.1912,13064.0
2019-12-12 12:10:00,47.42,47.42,47.35,47.35,10216.0,45.1817,45.1817,45.115,45.115,10216.0
2019-12-12 12:20:00,47.36,47.36,47.3,47.33,34772.0,45.1245,45.1245,45.0674,45.096,34772.0
2019-12-12 12:30:00,47.33,47.43,47.33,47.41,37756.0,45.096,45.1912,45.096,45.1722,37756.0
2019-12-12 12:40:00,47.42,47.44,47.41,47.44,57584.0,45.1817,45.2008,45.1722,45.2008,57584.0
2019-12-12 12:50:00,47.44,47.45,47.38,47.38,19576.0,45.2008,45.2103,45.1436,45.1436,19576.0
2019-12-12 13:00:00,47.38,47.45,47.38,47.45,84804.0,45.1436,45.2103,45.1436,45.2103,84804.0
2019-12-12 13:10:00,47.43,47.46,47.43,47.46,48800.0,45.1912,45.2198,45.1912,45.2198,48800.0
2019-12-12 13:20:00,47.44,47.45,47.43,47.43,15588.0,45.2008,45.2103,45.1912,45.1912,15588.0
2019-12-12 13:30:00,47.44,47.44,47.42,47.42,13036.0,45.2008,45.2008,45.1817,45.1817,13036.0
2019-12-12 13:40:00,47.42,47.42,47.4,47.41,23952.0,45.1817,45.1817,45.1626,45.1722,23952.0
2019-12-12 13:50:00,47.41,47.42,47.39,47.42,20132.0,45.1722,45.1817,45.1531,45.1817,20132.0
2019-12-12 14:00:00,47.42,47.43,47.39,47.42,23008.0,45.1817,45.1912,45.1531,45.1817,23008.0
2019-12-12 14:10:00,47.43,47.44,47.35,47.4,22844.0,45.1912,45.2008,45.115,45.1626,22844.0
2019-12-12 14:20:00,47.38,47.39,47.35,47.38,30636.0,45.1436,45.1531,45.115,45.1436,30636.0
2019-12-12 14:30:00,47.37,47.57,47.36,47.48,156984.0,45.1341,45.3246,45.1245,45.2389,156984.0
2019-12-12 14:40:00,47.48,47.48,47.42,47.42,6272.0,45.2389,45.2389,45.1817,45.1817,6272.0
2019-12-12 14:50:00,47.42,47.48,47.39,47.47,22876.0,45.1817,45.2389,45.1531,45.2293,22876.0
2019-12-12 15:00:00,47.47,47.51,47.46,47.5,26196.0,45.2293,45.2675,45.2198,45.2579,26196.0
2019-12-12 15:10:00,47.49,47.49,47.45,47.48,12336.0,45.2484,45.2484,45.2103,45.2389,12336.0
2019-12-12 15:20:00,47.49,47.54,47.48,47.53,53820.0,45.2484,45.296,45.2389,45.2865,53820.0
2019-12-12 15:30:00,47.53,47.55,47.48,47.52,77716.0,45.2865,45.3056,45.2389,45.277,77716.0
2019-12-12 15:40:00,47.52,47.6,47.52,47.59,37648.0,45.277,45.3532,45.277,45.3437,37648.0
2019-12-12 15:50:00,47.6,47.62,47.53,47.55,132968.0,45.3532,45.3723,45.2865,45.3056,132968.0
2019-12-13 09:30:00,47.48,47.55,47.47,47.55,78452.0,45.2389,45.3056,45.2293,45.3056,78452.0
2019-12-13 09:40:00,47.54,47.57,47.52,47.54,15748.0,45.296,45.3246,45.277,45.296,15748.0
2019-12-13 09:50:00,47.54,47.61,47.53,47.59,23256.0,45.296,45.3627,45.2865,45.3437,23256.0
2019-12-13 10:00:00,47.6,47.76,47.49,47.69,88948.0,45.3532,45.5057,45.2484,45.439,88948.0
2019-12-13 10:10:00,47.7,47.71,47.6,47.66,70240.0,45.4485,45.458,45.3532,45.4104,70240.0
2019-12-13 10:20:00,47.67,47.68,47.6,47.62,184256.0,45.4199,45.4294,45.3532,45.3723,184256.0
2019-12-13 10:30:00,47.6,47.62,47.52,47.54,121652.0,45.3532,45.3723,45.277,45.296,121652.0
2019-12-13 10:40:00,47.54,47.63,47.54,47.56,148960.0,45.296,45.3818,45.296,45.3151,148960.0
2019-12-13 10:50:00,47.59,47.59,47.5,47.5,74744.0,45.3437,45.3437,45.2579,45.2579,74744.0
2019-12-13 11:00:00,47.51,47.56,47.51,47.56,77088.0,45.2675,45.3151,45.2675,45.3151,77088.0
2019-12-13 11:10:00,47.57,47.6,47.5,47.5,47964.0,45.3246,45.3532,45.2579,45.2579,47964.0
2019-12-13 11:20:00,47.5,47.5,47.44,47.44,17300.0,45.2579,45.2579,45.2008,45.2008,17300.0
2019-12-13 11:30:00,47.45,47.55,47.45,47.53,22528.0,45.2103,45.3056,45.2103,45.2865,22528.0
2019-12-13 11:40:00,47.52,47.56,47.52,47.54,12216.0,45.277,45.3151,45.277,45.296,12216.0
2019-12-13 11:50:00,47.57,47.59,47.56,47.58,17064.0,45.3246,45.3437,45.3151,45.3342,17064.0
2019-12-13 12:00:00,47.6,47.61,47.6,47.6,6696.0,45.3532,45.3627,45.3532,45.3532,6696.0
2019-12-13 12:10:00,47.62,47.62,47.58,47.58,13308.0,45.3723,45.3723,45.3342,45.3342,13308.0
2019-12-13 12:20:00,47.6,47.63,47.59,47.62,17900.0,45.3532,45.3818,45.3437,45.3723,17900.0
2019-12-13 12:30:00,47.63,47.63,47.62,47.63,8844.0,45.3818,45.3818,45.3723,45.3818,8844.0
2019-12-13 12:40:00,47.63,47.63,47.61,47.61,5832.0,45.3818,45.3818,45.3627,45.3627,5832.0
2019-12-13 12:50:00,47.61,47.66,47.61,47.66,38392.0,45.3627,45.4104,45.3627,45.4104,38392.0
2019-12-13 13:00:00,47.67,47.67,47.66,47.66,11620.0,45.4199,45.4199,45.4104,45.4104,11620.0
2019-12-13 13:10:00,47.65,47.66,47.64,47.64,7896.0,45.4008,45.4104,45.3913,45.3913,7896.0
2019-12-13 13:20:00,47.65,47.65,47.64,47.65,4336.0,45.4008,45.4008,45.3913,45.4008,4336.0
2019-12-13 13:30:00,47.63,47.66,47.63,47.64,9368.0,45.3818,45.4104,45.3818,45.3913,9368.0
2019-12-13 13:40:00,47.63,47.64,47.62,47.62,24060.0,45.3818,45.3913,45.3723,45.3723,24060.0
2019-12-13 13:50:00,47.64,47.66,47.63,47.65,11692.0,45.3913,45.4104,45.3818,45.4008,11692.0
2019-12-13 14:00:00,47.66,47.67,47.64,47.67,24344.0,45.4104,45.4199,45.3913,45.4199,24344.0
2019-12-13 14:10:00,47.66,47.67,47.65,47.66,8564.0,45.4104,45.4199,45.4008,45.4104,8564.0
2019-12-13 14:20:00,47.65,47.66,47.65,47.65,5004.0,45.4008,45.4104,45.4008,45.4008,5004.0
2019-12-13 14:30:00,47.65,47.65,47.62,47.64,19324.0,45.4008,45.4008,45.3723,45.3913,19324.0
2019-12-13 14:40:00,47.63,47.65,47.63,47.64,19576.0,45.3818,45.4008,45.3818,45.3913,19576.0
2019-12-13 14:50:00,47.65,47.66,47.64,47.65,26112.0,45.4008,45.4104,45.3913,45.4008,26112.0
2019-12-13 15:00:00,47.65,47.67,47.65,47.66,13252.0,45.4008,45.4199,45.4008,45.4104,13252.0
2019-12-13 15:10:00,47.64,47.66,47.64,47.66,6792.0,45.3913,45.4104,45.3913,45.4104,6792.0
2019-12-13 15:20:00,47.65,47.65,47.63,47.63,20388.0,45.4008,45.4008,45.3818,45.3818,20388.0
2019-12-13 15:30:00,47.62,47.65,47.62,47.65,15500.0,45.3723,45.4008,45.3723,45.4008,15500.0
2019-12-13 15:40:00,47.65,47.67,47.63,47.64,33084.0,45.4008,45.4199,45.3818,45.3913,33084.0
2019-12-13 15:50:00,47.65,47.67,47.63,47.64,89416.0,45.4008,45.4199,45.3818,45.3913,89416.0
2019-12-16 09:30:00,47.61,47.65,47.59,47.62,58368.0,45.6463,45.6846,45.6271,45.6559,58368.0
2019-12-16 09:40:00,47.6,47.67,47.59,47.64,27312.0,45.6367,45.7038,45.6271,45.6751,27312.0
2019-12-16 09:50:00,47.65,47.67,47.63,47.63,17376.0,45.6846,45.7038,45.6655,45.6655,17376.0
2019-12-16 10:00:00,47.64,47.68,47.63,47.67,15428.0,45.6751,45.7134,45.6655,45.7038,15428.0
2019-12-16 10:10:00,47.67,47.69,47.67,47.69,16060.0,45.7038,45.723,45.7038,45.723,16060.0
2019-12-16 10:20:00,47.69,47.71,47.68,47.69,32004.0,45.723,45.7422,45.7134,45.723,32004.0
2019-12-16 10:30:00,47.71,47.71,47.68,47.7,39360.0,45.7422,45.7422,45.7134,45.7326,39360.0
2019-12-16 10:40:00,47.71,47.72,47.7,47.7,18740.0,45.7422,45.7518,45.7326,45.7326,18740.0
2019-12-16 10:50:00,47.7,47.72,47.69,47.69,13904.0,45.7326,45.7518,45.723,45.723,13904.0
2019-12-16 11:00:00,47.69,47.7,47.67,47.7,8664.0,45.723,45.7326,45.7038,45.7326,8664.0
2019-12-16 11:10:00,47.69,47.7,47.68,47.68,13824.0,45.723,45.7326,45.7134,45.7134,13824.0
2019-12-16 11:20:00,47.67,47.69,47.67,47.69,18504.0,45.7038,45.723,45.7038,45.723,18504.0
2019-12-16 11:30:00,47.67,47.68,47.66,47.67,8732.0,45.7038,45.7134,45.6942,45.7038,8732.0
2019-12-16 11:40:00,47.68,47.68,47.67,47.67,5228.0,45.7134,45.7134,45.7038,45.7038,5228.0
2019-12-16 11:50:00,47.67,47.7,47.66,47.7,27668.0,45.7038,45.7326,45.6942,45.7326,27668.0
2019-12-16 12:00:00,47.69,47.71,47.68,47.68,47356.0,45.723,45.7422,45.7134,45.7134,47356.0
2019-12-16 12:10:00,47.68,47.69,47.68,47.69,28232.0,45.7134,45.723,45.7134,45.723,28232.0
2019-12-16 12:20:00,47.7,47.71,47.69,47.7,5256.0,45.7326,45.7422,45.723,45.7326,5256.0
2019-12-16 12:30:00,47.7,47.7,47.7,47.7,2120.0,45.7326,45.7326,45.7326,45.7326,2120.0
2019-12-16 12:40:00,47.69,47.71,47.69,47.7,12300.0,45.723,45.7422,45.723,45.7326,12300.0
2019-12-16 12:50:00,47.7,47.7,47.69,47.69,8688.0,45.7326,45.7326,45.723,45.723,8688.0
2019-12-16 13:00:00,47.7,47.71,47.69,47.71,2612.0,45.7326,45.7422,45.723,45.7422,2612.0
2019-12-16 13:10:00,47.7,47.71,47.69,47.7,5676.0,45.7326,45.7422,45.723,45.7326,5676.0
2019-12-16 13:20:00,47.7,47.7,47.68,47.69,5400.0,45.7326,45.7326,45.7134,45.723,5400.0
2019-12-16 13:30:00,47.69,47.69,47.67,47.68,11792.0,45.723,45.723,45.7038,45.7134,11792.0
2019-12-16 13:40:00,47.68,47.7,47.68,47.7,23952.0,45.7134,45.7326,45.7134,45.7326,23952.0
2019-12-16 13:50:00,47.71,47.71,47.69,47.71,73832.0,45.7422,45.7422,45.723,45.7422,73832.0
2019-12-16 14:00:00,47.71,47.71,47.68,47.68,7860.0,45.7422,45.7422,45.7134,45.7134,7860.0
2019-12-16 14:10:00,47.68,47.69,47.66,47.68,28332.0,45.7134,45.723,45.6942,45.7134,28332.0
2019-12-16 14:20:00,47.68,47.68,47.65,47.65,12352.0,45.7134,45.7134,45.6846,45.6846,12352.0
2019-12-16 14:30:00,47.66,47.67,47.65,47.66,20712.0,45.6942,45.7038,45.6846,45.6942,20712.0
2019-12-16 14:40:00,47.67,47.68,47.66,47.68,6576.0,45.7038,45.7134,45.6942,45.7134,6576.0
2019-12-16 14:50:00,47.68,47.69,47.67,47.68,23860.0,45.7134,45.723,45.7038,45.7134,23860.0
2019-12-16 15:00:00,47.67,47.68,47.67,47.67,13620.0,45.7038,45.7134,45.7038,45.7038,13620.0
2019-12-16 15:10:00,47.68,47.7,47.67,47.68,17548.0,45.7134,45.7326,45.7038,45.7134,17548.0
2019-12-16 15:20:00,47.68,47.71,47.68,47.68,106208.0,45.7134,45.7422,45.7134,45.7134,106208.0
2019-12-16 15:30:00,47.67,47.71,47.66,47.7,39860.0,45.7038,45.7422,45.6942,45.7326,39860.0
2019-12-16 15:40:00,47.7,47.7,47.66,47.68,23272.0,45.7326,45.7326,45.6942,45.7134,23272.0
2019-12-16 15:50:00,47.69,47.71,47.66,47.67,130408.0,45.723,45.7422,45.6942,45.7038,130408.0
2019-12-17 09:30:00,47.75,47.75,47.68,47.7,44632.0,45.7805,45.7805,45.7134,45.7326,44632.0
2019-12-17 09:40:00,47.69,47.69,47.62,47.63,73664.0,45.723,45.723,45.6559,45.6655,73664.0
2019-12-17 09:50:00,47.63,47.64,47.61,47.62,40892.0,45.6655,45.6751,45.6463,45.6559,40892.0
2019-12-17 10:00:00,47.61,47.66,47.61,47.65,19440.0,45.6463,45.6942,45.6463,45.6846,19440.0
2019-12-17 10:10:00,47.66,47.68,47.63,47.68,16036.0,45.6942,45.7134,45.6655,45.7134,16036.0
2019-12-17 10:20:00,47.68,47.69,47.65,47.68,13304.0,45.7134,45.723,45.6846,45.7134,13304.0
2019-12-17 10:30:00,47.68,47.68,47.66,47.68,8184.0,45.7134,45.7134,45.6942,45.7134,8184.0
2019-12-17 10:40:00,47.68,47.69,47.66,47.68,6280.0,45.7134,45.723,45.6942,45.7134,6280.0
2019-12-17 10:50:00,47.68,47.68,47.65,47.67,7780.0,45.7134,45.7134,45.6846,45.7038,7780.0
2019-12-17 11:00:00,47.66,47.68,47.65,47.66,31464.0,45.6942,45.7134,45.6846,45.6942,31464.0
2019-12-17 11:10:00,47.65,47.66,47.65,47.66,4528.0,45.6846,45.6942,45.6846,45.6942,4528.0
2019-12-17 11:20:00,47.66,47.66,47.66,47.66,2536.0,45.6942,45.6942,45.6942,45.6942,2536.0
2019-12-17 11:30:00,47.65,47.68,47.64,47.68,14428.0,45.6846,45.7134,45.6751,45.7134,14428.0
2019-12-17 11:40:00,47.68,47.68,47.66,47.68,44464.0,45.7134,45.7134,45.6942,45.7134,44464.0
2019-12-17 11:50:00,47.68,47.68,47.66,47.68,15320.0,45.7134,45.7134,45.6942,45.7134,15320.0
2019-12-17 12:00:00,47.68,47.69,47.67,47.67,17780.0,45.7134,45.723,45.7038,45.7038,17780.0
2019-12-17 12:10:00,47.67,47.68,47.66,47.68,7892.0,45.7038,45.7134,45.6942,45.7134,7892.0
2019-12-17 12:20:00,47.68,47.69,47.67,47.69,11972.0,45.7134,45.723,45.7038,45.723,11972.0
2019-12-17 12:30:00,47.69,47.69,47.68,47.68,5208.0,45.723,45.723,45.7134,45.7134,5208.0
2019-12-17 12:40:00,47.69,47.7,47.68,47.69,39568.0,45.723,45.7326,45.7134,45.723,39568.0
2019-12-17 12:50:00,47.68,47.7,47.67,47.69,9788.0,45.7134,45.7326,45.7038,45.723,9788.0
2019-12-17 13:00:00,47.67,47.67,47.65,47.65,13376.0,45.7038,45.7038,45.6846,45.6846,13376.0
2019-12-17 13:10:00,47.66,47.67,47.65,47.66,17924.0,45.6942,45.7038,45.6846,45.6942,17924.0
2019-12-17 13:20:00,47.66,47.66,47.64,47.65,10212.0,45.6942,45.6942,45.6751,45.6846,10212.0
2019-12-17 13:30:00,47.64,47.67,47.64,47.66,14076.0,45.6751,45.7038,45.6751,45.6942,14076.0
2019-12-17 13:40:00,47.66,47.68,47.65,47.66,31820.0,45.6942,45.7134,45.6846,45.6942,31820.0
2019-12-17 13:50:00,47.66,47.68,47.66,47.68,77312.0,45.6942,45.7134,45.6942,45.7134,77312.0
2019-12-17 14:00:00,47.68,47.69,47.64,47.66,37504.0,45.7134,45.723,45.6751,45.6942,37504.0
2019-12-17 14:10:00,47.66,47.68,47.66,47.66,17948.0,45.6942,45.7134,45.6942,45.6942,17948.0
2019-12-17 14:20:00,47.66,47.66,47.63,47.65,13860.0,45.6942,45.6942,45.6655,45.6846,13860.0
2019-12-17 14:30:00,47.65,47.67,47.65,47.67,12100.0,45.6846,45.7038,45.6846,45.7038,12100.0
2019-12-17 14:40:00,47.67,47.67,47.67,47.67,7180.0,45.7038,45.7038,45.7038,45.7038,7180.0
2019-12-17 14:50:00,47.67,47.68,47.66,47.68,16652.0,45.7038,45.7134,45.6942,45.7134,16652.0
2019-12-17 15:00:00,47.67,47.67,47.65,47.66,32056.0,45.7038,45.7038,45.6846,45.6942,32056.0
2019-12-17 15:10:00,47.66,47.67,47.65,47.67,20308.0,45.6942,45.7038,45.6846,45.7038,20308.0
2019-12-17 15:20:00,47.68,47.68,47.66,47.68,14604.0,45.7134,45.7134,45.6942,45.7134,14604.0
2019-12-17 15:30:00,47.68,47.68,47.67,47.68,8580.0,45.7134,45.7134,45.7038,45.7134,8580.0
2019-12-17 15:40:00,47.67,47.67,47.63,47.63,49684.0,45.7038,45.7038,45.6655,45.6655,49684.0
2019-12-17 15:50:00,47.64,47.67,47.62,47.63,194664.0,45.6751,45.7038,45.6559,45.6655,194664.0
2019-12-18 09:30:00,47.71,47.76,47.67,47.74,61520.0,45.7422,45.7901,45.7038,45.7709,61520.0
2019-12-18 09:40:00,47.73,47.75,47.68,47.69,50348.0,45.7613,45.7805,45.7134,45.723,50348.0
2019-12-18 09:50:00,47.69,47.7,47.68,47.68,26612.0,45.723,45.7326,45.7134,45.7134,26612.0
2019-12-18 10:00:00,47.68,47.69,47.67,47.68,25188.0,45.7134,45.723,45.7038,45.7134,25188.0
2019-12-18 10:10:00,47.68,47.71,47.67,47.71,16520.0,45.7134,45.7422,45.7038,45.7422,16520.0
2019-12-18 10:20:00,47.71,47.71,47.68,47.69,12704.0,45.7422,45.7422,45.7134,45.723,12704.0
2019-12-18 10:30:00,47.7,47.72,47.69,47.72,20124.0,45.7326,45.7518,45.723,45.7518,20124.0
2019-12-18 10:40:00,47.73,47.73,47.7,47.71,50116.0,45.7613,45.7613,45.7326,45.7422,50116.0
2019-12-18 10:50:00,47.71,47.75,47.71,47.74,23008.0,45.7422,45.7805,45.7422,45.7709,23008.0
2019-12-18 11:00:00,47.74,47.74,47.72,47.72,14940.0,45.7709,45.7709,45.7518,45.7518,14940.0
2019-12-18 11:10:00,47.72,47.78,47.71,47.77,34260.0,45.7518,45.8093,45.7422,45.7997,34260.0
2019-12-18 11:20:00,47.77,47.77,47.76,47.77,27516.0,45.7997,45.7997,45.7901,45.7997,27516.0
2019-12-18 11:30:00,47.77,47.78,47.75,47.76,35252.0,45.7997,45.8093,45.7805,45.7901,35252.0
2019-12-18 11:40:00,47.76,47.77,47.74,47.74,15492.0,45.7901,45.7997,45.7709,45.7709,15492.0
2019-12-18 11:50:00,47.74,47.74,47.73,47.73,6060.0,45.7709,45.7709,45.7613,45.7613,6060.0
2019-12-18 12:00:00,47.74,47.74,47.73,47.73,8880.0,45.7709,45.7709,45.7613,45.7613,8880.0
2019-12-18 12:10:00,47.73,47.74,47.72,47.73,16772.0,45.7613,45.7709,45.7518,45.7613,16772.0
2019-12-18 12:20:00,47.72,47.72,47.71,47.71,23548.0,45.7518,45.7518,45.7422,45.7422,23548.0
2019-12-18 12:30:00,47.71,47.71,47.7,47.7,10396.0,45.7422,45.7422,45.7326,45.7326,10396.0
2019-12-18 12:40:00,47.7,47.71,47.7,47.71,17796.0,45.7326,45.7422,45.7326,45.7422,17796.0
2019-12-18 12:50:00,47.71,47.71,47.7,47.71,47588.0,45.7422,45.7422,45.7326,45.7422,47588.0
2019-12-18 13:00:00,47.71,47.72,47.71,47.72,30428.0,45.7422,45.7518,45.7422,45.7518,30428.0
2019-12-18 13:10:00,47.72,47.73,47.72,47.72,14988.0,45.7518,45.7613,45.7518,45.7518,14988.0
2019-12-18 13:20:00,47.71,47.72,47.7,47.7,11776.0,45.7422,45.7518,45.7326,45.7326,11776.0
2019-12-18 13:30:00,47.7,47.71,47.7,47.71,61368.0,45.7326,45.7422,45.7326,45.7422,61368.0
2019-12-18 13:40:00,47.71,47.72,47.7,47.71,19764.0,45.7422,45.7518,45.7326,45.7422,19764.0
2019-12-18 13:50:00,47.71,47.73,47.71,47.73,23572.0,45.7422,45.7613,45.7422,45.7613,23572.0
2019-12-18 14:00:00,47.73,47.73,47.7,47.73,30144.0,45.7613,45.7613,45.7326,45.7613,30144.0
2019-12-18 14:10:00,47.73,47.73,47.72,47.73,52172.0,45.7613,45.7613,45.7518,45.7613,52172.0
2019-12-18 14:20:00,47.72,47.72,47.71,47.71,34992.0,45.7518,45.7518,45.7422,45.7422,34992.0
2019-12-18 14:30:00,47.71,47.73,47.71,47.72,19292.0,45.7422,45.7613,45.7422,45.7518,19292.0
2019-12-18 14:40:00,47.73,47.73,47.72,47.72,20128.0,45.7613,45.7613,45.7518,45.7518,20128.0
2019-12-18 14:50:00,47.72,47.73,47.71,47.72,114964.0,45.7518,45.7613,45.7422,45.7518,114964.0
2019-12-18 15:00:00,47.72,47.72,47.7,47.72,49836.0,45.7518,45.7518,45.7326,45.7518,49836.0
2019-12-18 15:10:00,47.72,47.72,47.69,47.71,28596.0,45.7518,45.7518,45.723,45.7422,28596.0
2019-12-18 15:20:00,47.71,47.72,47.7,47.7,56728.0,45.7422,45.7518,45.7326,45.7326,56728.0
2019-12-18 15:30:00,47.7,47.7,47.67,47.69,20764.0,45.7326,45.7326,45.7038,45.723,20764.0
2019-12-18 15:40:00,47.7,47.71,47.69,47.71,26180.0,45.7326,45.7422,45.723,45.7422,26180.0
2019-12-18 15:50:00,47.71,47.71,47.66,47.66,162612.0,45.7422,45.7422,45.6942,45.6942,162612.0
2019-12-19 09:30:00,47.68,47.73,47.68,47.72,39452.0,45.7134,45.7613,45.7134,45.7518,39452.0
2019-12-19 09:40:00,47.71,47.75,47.71,47.71,5496.0,45.7422,45.7805,45.7422,45.7422,5496.0
2019-12-19 09:50:00,47.72,47.73,47.71,47.71,7752.0,45.7518,45.7613,45.7422,45.7422,7752.0
2019-12-19 10:00:00,47.72,47.72,47.71,47.71,2780.0,45.7518,45.7518,45.7422,45.7422,2780.0
2019-12-19 10:10:00,47.73,47.73,47.7,47.71,18660.0,45.7613,45.7613,45.7326,45.7422,18660.0
2019-12-19 10:20:00,47.71,47.75,47.7,47.75,22468.0,45.7422,45.7805,45.7326,45.7805,22468.0
2019-12-19 10:30:00,47.75,47.75,47.73,47.73,16264.0,45.7805,45.7805,45.7613,45.7613,16264.0
2019-12-19 10:40:00,47.74,47.77,47.74,47.76,12948.0,45.7709,45.7997,45.7709,45.7901,12948.0
2019-12-19 10:50:00,47.76,47.77,47.75,47.76,17120.0,45.7901,45.7997,45.7805,45.7901,17120.0
2019-12-19 11:00:00,47.76,47.78,47.75,47.77,38164.0,45.7901,45.8093,45.7805,45.7997,38164.0
2019-12-19 11:10:00,47.79,47.79,47.77,47.79,15708.0,45.8189,45.8189,45.7997,45.8189,15708.0
2019-12-19 11:20:00,47.79,47.82,47.79,47.82,11412.0,45.8189,45.8476,45.8189,45.8476,11412.0
2019-12-19 11:30:00,47.82,47.85,47.82,47.84,16236.0,45.8476,45.8764,45.8476,45.8668,16236.0
2019-12-19 11:40:00,47.84,47.84,47.82,47.84,10800.0,45.8668,45.8668,45.8476,45.8668,10800.0
2019-12-19 11:50:00,47.85,47.86,47.84,47.85,15104.0,45.8764,45.886,45.8668,45.8764,15104.0
2019-12-19 12:00:00,47.86,47.88,47.85,47.87,7004.0,45.886,45.9052,45.8764,45.8956,7004.0
2019-12-19 12:10:00,47.87,47.89,47.86,47.89,11716.0,45.8956,45.9147,45.886,45.9147,11716.0
2019-12-19 12:20:00,47.88,47.88,47.87,47.87,2808.0,45.9052,45.9052,45.8956,45.8956,2808.0
2019-12-19 12:30:00,47.86,47.87,47.86,47.87,22092.0,45.886,45.8956,45.886,45.8956,22092.0
2019-12-19 12:40:00,47.86,47.86,47.85,47.85,6864.0,45.886,45.886,45.8764,45.8764,6864.0
2019-12-19 12:50:00,47.85,47.86,47.84,47.85,14136.0,45.8764,45.886,45.8668,45.8764,14136.0
2019-12-19 13:00:00,47.85,47.85,47.84,47.85,7356.0,45.8764,45.8764,45.8668,45.8764,7356.0
2019-12-19 13:10:00,47.85,47.87,47.85,47.86,71040.0,45.8764,45.8956,45.8764,45.886,71040.0
2019-12-19 13:20:00,47.87,47.87,47.86,47.87,26696.0,45.8956,45.8956,45.886,45.8956,26696.0
2019-12-19 13:30:00,47.86,47.89,47.86,47.89,26116.0,45.886,45.9147,45.886,45.9147,26116.0
2019-12-19 13:40:00,47.9,47.9,47.89,47.9,25328.0,45.9243,45.9243,45.9147,45.9243,25328.0
2019-12-19 13:50:00,47.91,47.91,47.88,47.9,10692.0,45.9339,45.9339,45.9052,45.9243,10692.0
2019-12-19 14:00:00,47.9,47.91,47.89,47.91,44552.0,45.9243,45.9339,45.9147,45.9339,44552.0
2019-12-19 14:10:00,47.91,47.92,47.9,47.91,15052.0,45.9339,45.9435,45.9243,45.9339,15052.0
2019-12-19 14:20:00,47.91,47.92,47.91,47.92,22552.0,45.9339,45.9435,45.9339,45.9435,22552.0
2019-12-19 14:30:00,47.91,47.93,47.91,47.93,10364.0,45.9339,45.9531,45.9339,45.9531,10364.0
2019-12-19 14:40:00,47.93,47.94,47.92,47.94,23588.0,45.9531,45.9627,45.9435,45.9627,23588.0
2019-12-19 14:50:00,47.93,47.93,47.92,47.93,19000.0,45.9531,45.9531,45.9435,45.9531,19000.0
2019-12-19 15:00:00,47.92,47.93,47.9,47.91,16404.0,45.9435,45.9531,45.9243,45.9339,16404.0
2019-12-19 15:10:00,47.9,47.91,47.89,47.9,6496.0,45.9243,45.9339,45.9147,45.9243,6496.0
2019-12-19 15:20:00,47.91,47.92,47.88,47.89,22524.0,45.9339,45.9435,45.9052,45.9147,22524.0
2019-12-19 15:30:00,47.9,47.9,47.87,47.88,14468.0,45.9243,45.9243,45.8956,45.9052,14468.0
2019-12-19 15:40:00,47.88,47.9,47.88,47.88,29932.0,45.9052,45.9243,45.9052,45.9052,29932.0
2019-12-19 15:50:00,47.87,47.94,47.86,47.94,136932.0,45.8956,45.9627,45.886,45.9627,136932.0
2019-12-20 09:30:00,48.14,48.23,48.14,48.15,309000.0,46.1544,46.2407,46.1544,46.164,309000.0
2019-12-20 09:40:00,48.15,48.15,48.07,48.09,44152.0,46.164,46.164,46.0873,46.1065,44152.0
2019-12-20 09:50:00,48.09,48.09,48.08,48.09,52204.0,46.1065,46.1065,46.0969,46.1065,52204.0
2019-12-20 10:00:00,48.08,48.13,48.08,48.1,17100.0,46.0969,46.1448,46.0969,46.1161,17100.0
2019-12-20 10:10:00,48.11,48.11,48.08,48.1,10480.0,46.1257,46.1257,46.0969,46.1161,10480.0
2019-12-20 10:20:00,48.1,48.14,48.09,48.14,26216.0,46.1161,46.1544,46.1065,46.1544,26216.0
2019-12-20 10:30:00,48.14,48.16,48.13,48.13,32620.0,46.1544,46.1736,46.1448,46.1448,32620.0
2019-12-20 10:40:00,48.15,48.15,48.14,48.15,29972.0,46.164,46.164,46.1544,46.164,29972.0
2019-12-20 10:50:00,48.15,48.15,48.13,48.14,8736.0,46.164,46.164,46.1448,46.1544,8736.0
2019-12-20 11:00:00,48.14,48.18,48.13,48.18,21244.0,46.1544,46.1928,46.1448,46.1928,21244.0
2019-12-20 11:10:00,48.17,48.19,48.17,48.18,13216.0,46.1832,46.2024,46.1832,46.1928,13216.0
2019-12-20 11:20:00,48.2,48.2,48.17,48.17,37748.0,46.212,46.212,46.1832,46.1832,37748.0
2019-12-20 11:30:00,48.17,48.21,48.17,48.21,32268.0,46.1832,46.2215,46.1832,46.2215,32268.0
2019-12-20 11:40:00,48.2,48.2,48.19,48.2,17780.0,46.212,46.212,46.2024,46.212,17780.0
2019-12-20 11:50:00,48.2,48.21,48.18,48.18,13892.0,46.212,46.2215,46.1928,46.1928,13892.0
2019-12-20 12:00:00,48.18,48.18,48.16,48.17,34624.0,46.1928,46.1928,46.1736,46.1832,34624.0
2019-12-20 12:10:00,48.17,48.18,48.17,48.18,33140.0,46.1832,46.1928,46.1832,46.1928,33140.0
2019-12-20 12:20:00,48.17,48.19,48.17,48.19,37776.0,46.1832,46.2024,46.1832,46.2024,37776.0
2019-12-20 12:30:00,48.19,48.19,48.18,48.18,25688.0,46.2024,46.2024,46.1928,46.1928,25688.0
2019-12-20 12:40:00,48.19,48.21,48.19,48.2,12140.0,46.2024,46.2215,46.2024,46.212,12140.0
2019-12-20 12:50:00,48.2,48.2,48.19,48.2,35872.0,46.212,46.212,46.2024,46.212,35872.0
2019-12-20 13:00:00,48.2,48.21,48.19,48.21,18972.0,46.212,46.2215,46.2024,46.2215,18972.0
2019-12-20 13:10:00,48.2,48.21,48.2,48.2,11748.0,46.212,46.2215,46.212,46.212,11748.0
2019-12-20 13:20:00,48.21,48.22,48.2,48.2,15596.0,46.2215,46.2311,46.212,46.212,15596.0
2019-12-20 13:30:00,48.2,48.21,48.2,48.2,29448.0,46.212,46.2215,46.212,46.212,29448.0
2019-12-20 13:40:00,48.2,48.2,48.19,48.2,28524.0,46.212,46.212,46.2024,46.212,28524.0
2019-12-20 13:50:00,48.2,48.2,48.19,48.2,19944.0,46.212,46.212,46.2024,46.212,19944.0
2019-12-20 14:00:00,48.2,48.2,48.18,48.19,8744.0,46.212,46.212,46.1928,46.2024,8744.0
2019-12-20 14:10:00,48.19,48.2,48.18,48.19,7228.0,46.2024,46.212,46.1928,46.2024,7228.0
2019-12-20 14:20:00,48.19,48.19,48.18,48.19,4684.0,46.2024,46.2024,46.1928,46.2024,4684.0
2019-12-20 14:30:00,48.19,48.2,48.18,48.19,9132.0,46.2024,46.212,46.1928,46.2024,9132.0
2019-12-20 14:40:00,48.2,48.23,48.19,48.23,5992.0,46.212,46.2407,46.2024,46.2407,5992.0
2019-12-20 14:50:00,48.23,48.25,48.23,48.25,9912.0,46.2407,46.2599,46.2407,46.2599,9912.0
2019-12-20 15:00:00,48.23,48.24,48.21,48.22,21916.0,46.2407,46.2503,46.2215,46.2311,21916.0
2019-12-20 15:10:00,48.21,48.24,48.21,48.23,31496.0,46.2215,46.2503,46.2215,46.2407,31496.0
2019-12-20 15:20:00,48.23,48.23,48.21,48.22,8728.0,46.2407,46.2407,46.2215,46.2311,8728.0
2019-12-20 15:30:00,48.22,48.24,48.21,48.22,31056.0,46.2311,46.2503,46.2215,46.2311,31056.0
2019-12-20 15:40:00,48.22,48.22,48.19,48.19,55236.0,46.2311,46.2311,46.2024,46.2024,55236.0
2019-12-20 15:50:00,48.2,48.23,48.18,48.19,350900.0,46.212,46.2407,46.1928,46.2024,350900.0
2019-12-23 09:30:00,48.3,48.31,48.26,48.29,78084.0,46.3078,46.3174,46.2695,46.2982,78084.0
2019-12-23 09:40:00,48.29,48.29,48.27,48.29,14108.0,46.2982,46.2982,46.2791,46.2982,14108.0
2019-12-23 09:50:00,48.29,48.3,48.27,48.27,19816.0,46.2982,46.3078,46.2791,46.2791,19816.0
2019-12-23 10:00:00,48.28,48.28,48.24,48.24,58900.0,46.2887,46.2887,46.2503,46.2503,58900.0
2019-12-23 10:10:00,48.26,48.28,48.25,48.27,62772.0,46.2695,46.2887,46.2599,46.2791,62772.0
2019-12-23 10:20:00,48.29,48.29,48.26,48.26,31252.0,46.2982,46.2982,46.2695,46.2695,31252.0
2019-12-23 10:30:00,48.26,48.28,48.25,48.27,183164.0,46.2695,46.2887,46.2599,46.2791,183164.0
2019-12-23 10:40:00,48.27,48.28,48.27,48.27,12732.0,46.2791,46.2887,46.2791,46.2791,12732.0
2019-12-23 10:50:00,48.27,48.32,48.27,48.31,12568.0,46.2791,46.327,46.2791,46.3174,12568.0
2019-12-23 11:00:00,48.32,48.32,48.31,48.31,12500.0,46.327,46.327,46.3174,46.3174,12500.0
2019-12-23 11:10:00,48.3,48.3,48.29,48.29,16492.0,46.3078,46.3078,46.2982,46.2982,16492.0
2019-12-23 11:20:00,48.3,48.32,48.29,48.32,14488.0,46.3078,46.327,46.2982,46.327,14488.0
2019-12-23 11:30:00,48.32,48.32,48.31,48.31,14452.0,46.327,46.327,46.3174,46.3174,14452.0
2019-12-23 11:40:00,48.31,48.32,48.31,48.31,13360.0,46.3174,46.327,46.3174,46.3174,13360.0
2019-12-23 11:50:00,48.31,48.32,48.3,48.31,28988.0,46.3174,46.327,46.3078,46.3174,28988.0
2019-12-23 12:00:00,48.32,48.32,48.31,48.32,16104.0,46.327,46.327,46.3174,46.327,16104.0
2019-12-23 12:10:00,48.31,48.32,48.31,48.31,12240.0,46.3174,46.327,46.3174,46.3174,12240.0
2019-12-23 12:20:00,48.31,48.31,48.29,48.29,19516.0,46.3174,46.3174,46.2982,46.2982,19516.0
2019-12-23 12:30:00,48.29,48.3,48.28,48.29,20944.0,46.2982,46.3078,46.2887,46.2982,20944.0
2019-12-23 12:40:00,48.28,48.3,48.28,48.29,25492.0,46.2887,46.3078,46.2887,46.2982,25492.0
2019-12-23 12:50:00,48.29,48.29,48.28,48.29,35544.0,46.2982,46.2982,46.2887,46.2982,35544.0
2019-12-23 13:00:00,48.29,48.3,48.28,48.29,41440.0,46.2982,46.3078,46.2887,46.2982,41440.0
2019-12-23 13:10:00,48.3,48.31,48.3,48.31,47216.0,46.3078,46.3174,46.3078,46.3174,47216.0
2019-12-23 13:20:00,48.3,48.31,48.3,48.3,54000.0,46.3078,46.3174,46.3078,46.3078,54000.0
2019-12-23 13:30:00,48.3,48.31,48.29,48.29,27544.0,46.3078,46.3174,46.2982,46.2982,27544.0
2019-12-23 13:40:00,48.29,48.29,48.27,48.27,28900.0,46.2982,46.2982,46.2791,46.2791,28900.0
2019-12-23 13:50:00,48.27,48.28,48.27,48.28,18244.0,46.2791,46.2887,46.2791,46.2887,18244.0
2019-12-23 14:00:00,48.27,48.3,48.27,48.3,687440.0,46.2791,46.3078,46.2791,46.3078,687440.0
2019-12-23 14:10:00,48.3,48.3,48.29,48.29,18628.0,46.3078,46.3078,46.2982,46.2982,18628.0
2019-12-23 14:20:00,48.29,48.3,48.28,48.29,30264.0,46.2982,46.3078,46.2887,46.2982,30264.0
2019-12-23 14:30:00,48.3,48.3,48.28,48.29,41004.0,46.3078,46.3078,46.2887,46.2982,41004.0
2019-12-23 14:40:00,48.29,48.29,48.28,48.29,33740.0,46.2982,46.2982,46.2887,46.2982,33740.0
2019-12-23 14:50:00,48.28,48.29,48.27,48.29,27104.0,46.2887,46.2982,46.2791,46.2982,27104.0
2019-12-23 15:00:00,48.29,48.29,48.27,48.27,28756.0,46.2982,46.2982,46.2791,46.2791,28756.0
2019-12-23 15:10:00,48.28,48.29,48.26,48.26,28968.0,46.2887,46.2982,46.2695,46.2695,28968.0
2019-12-23 15:20:00,48.26,48.27,48.26,48.27,35344.0,46.2695,46.2791,46.2695,46.2791,35344.0
2019-12-23 15:30:00,48.27,48.28,48.25,48.25,73984.0,46.2791,46.2887,46.2599,46.2599,73984.0
2019-12-23 15:40:00,48.25,48.26,48.23,48.23,33376.0,46.2599,46.2695,46.2407,46.2407,33376.0
2019-12-23 15:50:00,48.24,48.25,48.22,48.24,122348.0,46.2503,46.2599,46.2311,46.2503,122348.0
2019-12-24 09:30:00,48.29,48.34,48.23,48.24,88484.0,46.2982,46.3462,46.2407,46.2503,88484.0
2019-12-24 09:40:00,48.24,48.25,48.19,48.19,63992.0,46.2503,46.2599,46.2024,46.2024,63992.0
2019-12-24 09:50:00,48.18,48.22,48.18,48.22,36672.0,46.1928,46.2311,46.1928,46.2311,36672.0
2019-12-24 10:00:00,48.22,48.25,48.22,48.24,14632.0,46.2311,46.2599,46.2311,46.2503,14632.0
2019-12-24 10:10:00,48.24,48.25,48.23,48.24,17860.0,46.2503,46.2599,46.2407,46.2503,17860.0
2019-12-24 10:20:00,48.24,48.26,48.23,48.26,14016.0,46.2503,46.2695,46.2407,46.2695,14016.0
2019-12-24 10:30:00,48.26,48.27,48.26,48.27,35520.0,46.2695,46.2791,46.2695,46.2791,35520.0
2019-12-24 10:40:00,48.26,48.27,48.25,48.25,28780.0,46.2695,46.2791,46.2599,46.2599,28780.0
2019-12-24 10:50:00,48.25,48.27,48.24,48.26,36020.0,46.2599,46.2791,46.2503,46.2695,36020.0
2019-12-24 11:00:00,48.26,48.27,48.26,48.27,8536.0,46.2695,46.2791,46.2695,46.2791,8536.0
2019-12-24 11:10:00,48.27,48.28,48.27,48.28,30456.0,46.2791,46.2887,46.2791,46.2887,30456.0
2019-12-24 11:20:00,48.27,48.27,48.26,48.27,32696.0,46.2791,46.2791,46.2695,46.2791,32696.0
2019-12-24 11:30:00,48.27,48.27,48.26,48.26,54632.0,46.2791,46.2791,46.2695,46.2695,54632.0
2019-12-24 11:40:00,48.26,48.27,48.26,48.27,7408.0,46.2695,46.2791,46.2695,46.2791,7408.0
2019-12-24 11:50:00,48.27,48.28,48.27,48.27,24392.0,46.2791,46.2887,46.2791,46.2791,24392.0
2019-12-24 12:00:00,48.27,48.27,48.25,48.26,20672.0,46.2791,46.2791,46.2599,46.2695,20672.0
2019-12-24 12:10:00,48.26,48.26,48.25,48.25,12592.0,46.2695,46.2695,46.2599,46.2599,12592.0
2019-12-24 12:20:00,48.26,48.27,48.26,48.26,39212.0,46.2695,46.2791,46.2695,46.2695,39212.0
2019-12-24 12:30:00,48.27,48.27,48.25,48.25,65584.0,46.2791,46.2791,46.2599,46.2599,65584.0
2019-12-24 12:40:00,48.25,48.25,48.24,48.25,5484.0,46.2599,46.2599,46.2503,46.2599,5484.0
2019-12-24 12:50:00,48.25,48.26,48.24,48.26,11160.0,46.2599,46.2695,46.2503,46.2695,11160.0
2019-12-26 09:30:00,48.34,48.4,48.29,48.39,84488.0,46.3462,46.4037,46.2982,46.3941,84488.0
2019-12-26 09:40:00,48.4,48.42,48.39,48.41,27948.0,46.4037,46.4229,46.3941,46.4133,27948.0
2019-12-26 09:50:00,48.41,48.41,48.4,48.41,42316.0,46.4133,46.4133,46.4037,46.4133,42316.0
2019-12-26 10:00:00,48.41,48.43,48.41,48.42,17404.0,46.4133,46.4325,46.4133,46.4229,17404.0
2019-12-26 10:10:00,48.43,48.43,48.42,48.43,6436.0,46.4325,46.4325,46.4229,46.4325,6436.0
2019-12-26 10:20:00,48.43,48.44,48.43,48.43,13196.0,46.4325,46.4421,46.4325,46.4325,13196.0
2019-12-26 10:30:00,48.43,48.44,48.42,48.43,41428.0,46.4325,46.4421,46.4229,46.4325,41428.0
2019-12-26 10:40:00,48.43,48.44,48.43,48.44,13204.0,46.4325,46.4421,46.4325,46.4421,13204.0
2019-12-26 10:50:00,48.44,48.46,48.44,48.46,21812.0,46.4421,46.4612,46.4421,46.4612,21812.0
2019-12-26 11:00:00,48.46,48.49,48.46,48.47,67452.0,46.4612,46.49,46.4612,46.4708,67452.0
2019-12-26 11:10:00,48.48,48.48,48.46,48.48,15600.0,46.4804,46.4804,46.4612,46.4804,15600.0
2019-12-26 11:20:00,48.49,48.49,48.48,48.48,7000.0,46.49,46.49,46.4804,46.4804,7000.0
2019-12-26 11:30:00,48.47,48.47,48.46,48.46,22056.0,46.4708,46.4708,46.4612,46.4612,22056.0
2019-12-26 11:40:00,48.46,48.48,48.46,48.47,24996.0,46.4612,46.4804,46.4612,46.4708,24996.0
2019-12-26 11:50:00,48.48,48.49,48.47,48.49,16592.0,46.4804,46.49,46.4708,46.49,16592.0
2019-12-26 12:00:00,48.49,48.49,48.48,48.48,12616.0,46.49,46.49,46.4804,46.4804,12616.0
2019-12-26 12:10:00,48.48,48.48,48.44,48.45,30080.0,46.4804,46.4804,46.4421,46.4516,30080.0
2019-12-26 12:20:00,48.45,48.46,48.44,48.46,11208.0,46.4516,46.4612,46.4421,46.4612,11208.0
2019-12-26 12:30:00,48.46,48.47,48.46,48.47,8080.0,46.4612,46.4708,46.4612,46.4708,8080.0
2019-12-26 12:40:00,48.47,48.47,48.46,48.47,7776.0,46.4708,46.4708,46.4612,46.4708,7776.0
2019-12-26 12:50:00,48.47,48.49,48.47,48.48,5612.0,46.4708,46.49,46.4708,46.4804,5612.0
2019-12-26 13:00:00,48.49,48.5,48.49,48.5,13300.0,46.49,46.4996,46.49,46.4996,13300.0
2019-12-26 13:10:00,48.5,48.53,48.5,48.52,4528.0,46.4996,46.5283,46.4996,46.5188,4528.0
2019-12-26 13:20:00,48.54,48.54,48.52,48.52,5052.0,46.5379,46.5379,46.5188,46.5188,5052.0
2019-12-26 13:30:00,48.53,48.54,48.52,48.54,14108.0,46.5283,46.5379,46.5188,46.5379,14108.0
2019-12-26 13:40:00,48.54,48.54,48.53,48.53,9764.0,46.5379,46.5379,46.5283,46.5283,9764.0
2019-12-26 13:50:00,48.53,48.54,48.53,48.54,6920.0,46.5283,46.5379,46.5283,46.5379,6920.0
2019-12-26 14:00:00,48.54,48.55,48.54,48.55,7372.0,46.5379,46.5475,46.5379,46.5475,7372.0
2019-12-26 14:10:00,48.55,48.55,48.54,48.55,54220.0,46.5475,46.5475,46.5379,46.5475,54220.0
2019-12-26 14:20:00,48.54,48.54,48.53,48.53,34676.0,46.5379,46.5379,46.5283,46.5283,34676.0
2019-12-26 14:30:00,48.53,48.53,48.52,48.53,7536.0,46.5283,46.5283,46.5188,46.5283,7536.0
2019-12-26 14:40:00,48.53,48.53,48.52,48.52,8464.0,46.5283,46.5283,46.5188,46.5188,8464.0
2019-12-26 14:50:00,48.52,48.54,48.52,48.53,10484.0,46.5188,46.5379,46.5188,46.5283,10484.0
2019-12-26 15:00:00,48.53,48.53,48.52,48.53,28404.0,46.5283,46.5283,46.5188,46.5283,28404.0
2019-12-26 15:10:00,48.52,48.53,48.52,48.52,10052.0,46.5188,46.5283,46.5188,46.5188,10052.0
2019-12-26 15:20:00,48.52,48.54,48.52,48.52,5768.0,46.5188,46.5379,46.5188,46.5188,5768.0
2019-12-26 15:30:00,48.52,48.52,48.5,48.51,28160.0,46.5188,46.5188,46.4996,46.5092,28160.0
2019-12-26 15:40:00,48.52,48.57,48.52,48.55,15400.0,46.5188,46.5667,46.5188,46.5475,15400.0
2019-12-26 15:50:00,48.55,48.63,48.54,48.63,77020.0,46.5475,46.6242,46.5379,46.6242,77020.0
2019-12-27 09:30:00,48.79,48.82,48.73,48.74,139488.0,46.7776,46.8064,46.7201,46.7297,139488.0
2019-12-27 09:40:00,48.76,48.76,48.7,48.7,33000.0,46.7489,46.7489,46.6913,46.6913,33000.0
2019-12-27 09:50:00,48.68,48.68,48.56,48.57,27828.0,46.6722,46.6722,46.5571,46.5667,27828.0
2019-12-27 10:00:00,48.57,48.63,48.57,48.63,7456.0,46.5667,46.6242,46.5667,46.6242,7456.0
2019-12-27 10:10:00,48.63,48.68,48.63,48.68,9380.0,46.6242,46.6722,46.6242,46.6722,9380.0
2019-12-27 10:20:00,48.67,48.69,48.67,48.68,14088.0,46.6626,46.6817,46.6626,46.6722,14088.0
2019-12-27 10:30:00,48.68,48.68,48.65,48.68,8160.0,46.6722,46.6722,46.6434,46.6722,8160.0
2019-12-27 10:40:00,48.67,48.7,48.67,48.7,12796.0,46.6626,46.6913,46.6626,46.6913,12796.0
2019-12-27 10:50:00,48.69,48.71,48.69,48.71,10200.0,46.6817,46.7009,46.6817,46.7009,10200.0
2019-12-27 11:00:00,48.71,48.73,48.71,48.72,5964.0,46.7009,46.7201,46.7009,46.7105,5964.0
2019-12-27 11:10:00,48.73,48.73,48.71,48.72,3160.0,46.7201,46.7201,46.7009,46.7105,3160.0
2019-12-27 11:20:00,48.72,48.73,48.72,48.72,13104.0,46.7105,46.7201,46.7105,46.7105,13104.0
2019-12-27 11:30:00,48.73,48.74,48.72,48.73,19952.0,46.7201,46.7297,46.7105,46.7201,19952.0
2019-12-27 11:40:00,48.73,48.74,48.73,48.73,260396.0,46.7201,46.7297,46.7201,46.7201,260396.0
2019-12-27 11:50:00,48.73,48.73,48.71,48.71,6036.0,46.7201,46.7201,46.7009,46.7009,6036.0
2019-12-27 12:00:00,48.7,48.72,48.68,48.68,14808.0,46.6913,46.7105,46.6722,46.6722,14808.0
2019-12-27 12:10:00,48.68,48.71,48.68,48.71,8176.0,46.6722,46.7009,46.6722,46.7009,8176.0
2019-12-27 12:20:00,48.71,48.71,48.67,48.67,20924.0,46.7009,46.7009,46.6626,46.6626,20924.0
2019-12-27 12:30:00,48.67,48.68,48.67,48.67,7520.0,46.6626,46.6722,46.6626,46.6626,7520.0
2019-12-27 12:40:00,48.67,48.7,48.66,48.7,7516.0,46.6626,46.6913,46.653,46.6913,7516.0
2019-12-27 12:50:00,48.7,48.7,48.69,48.69,3360.0,46.6913,46.6913,46.6817,46.6817,3360.0
2019-12-27 13:00:00,48.7,48.7,48.69,48.7,4020.0,46.6913,46.6913,46.6817,46.6913,4020.0
2019-12-27 13:10:00,48.69,48.69,48.65,48.65,20136.0,46.6817,46.6817,46.6434,46.6434,20136.0
2019-12-27 13:20:00,48.65,48.66,48.63,48.63,5700.0,46.6434,46.653,46.6242,46.6242,5700.0
2019-12-27 13:30:00,48.63,48.65,48.63,48.65,7940.0,46.6242,46.6434,46.6242,46.6434,7940.0
2019-12-27 13:40:00,48.66,48.66,48.64,48.65,8508.0,46.653,46.653,46.6338,46.6434,8508.0
2019-12-27 13:50:00,48.64,48.65,48.63,48.65,9632.0,46.6338,46.6434,46.6242,46.6434,9632.0
2019-12-27 14:00:00,48.66,48.67,48.65,48.66,20240.0,46.653,46.6626,46.6434,46.653,20240.0
2019-12-27 14:10:00,48.66,48.67,48.65,48.65,11164.0,46.653,46.6626,46.6434,46.6434,11164.0
2019-12-27 14:20:00,48.68,48.68,48.67,48.68,23116.0,46.6722,46.6722,46.6626,46.6722,23116.0
2019-12-27 14:30:00,48.69,48.7,48.69,48.69,8608.0,46.6817,46.6913,46.6817,46.6817,8608.0
2019-12-27 14:40:00,48.69,48.7,48.69,48.7,10876.0,46.6817,46.6913,46.6817,46.6913,10876.0
2019-12-27 14:50:00,48.7,48.72,48.7,48.7,33216.0,46.6913,46.7105,46.6913,46.6913,33216.0
2019-12-27 15:00:00,48.7,48.7,48.67,48.68,35504.0,46.6913,46.6913,46.6626,46.6722,35504.0
2019-12-27 15:10:00,48.68,48.69,48.67,48.69,52084.0,46.6722,46.6817,46.6626,46.6817,52084.0
2019-12-27 15:20:00,48.69,48.7,48.65,48.66,23404.0,46.6817,46.6913,46.6434,46.653,23404.0
2019-12-27 15:30:00,48.66,48.66,48.64,48.65,58252.0,46.653,46.653,46.6338,46.6434,58252.0
2019-12-27 15:40:00,48.65,48.65,48.56,48.57,44284.0,46.6434,46.6434,46.5571,46.5667,44284.0
2019-12-27 15:50:00,48.55,48.63,48.53,48.63,122268.0,46.5475,46.6242,46.5283,46.6242,122268.0
2019-12-30 09:30:00,48.64,48.66,48.37,48.38,142924.0,46.6338,46.653,46.3749,46.3845,142924.0
2019-12-30 09:40:00,48.4,48.41,48.24,48.24,81684.0,46.4037,46.4133,46.2503,46.2503,81684.0
2019-12-30 09:50:00,48.23,48.32,48.23,48.27,75780.0,46.2407,46.327,46.2407,46.2791,75780.0
2019-12-30 10:00:00,48.29,48.31,48.27,48.29,16860.0,46.2982,46.3174,46.2791,46.2982,16860.0
2019-12-30 10:10:00,48.3,48.31,48.17,48.19,66640.0,46.3078,46.3174,46.1832,46.2024,66640.0
2019-12-30 10:20:00,48.19,48.22,48.18,48.22,26452.0,46.2024,46.2311,46.1928,46.2311,26452.0
2019-12-30 10:30:00,48.22,48.26,48.2,48.26,18116.0,46.2311,46.2695,46.212,46.2695,18116.0
2019-12-30 10:40:00,48.26,48.29,48.25,48.26,17720.0,46.2695,46.2982,46.2599,46.2695,17720.0
2019-12-30 10:50:00,48.26,48.29,48.24,48.28,30108.0,46.2695,46.2982,46.2503,46.2887,30108.0
2019-12-30 11:00:00,48.28,48.29,48.22,48.22,88128.0,46.2887,46.2982,46.2311,46.2311,88128.0
2019-12-30 11:10:00,48.23,48.31,48.23,48.3,63688.0,46.2407,46.3174,46.2407,46.3078,63688.0
2019-12-30 11:20:00,48.31,48.34,48.3,48.34,58584.0,46.3174,46.3462,46.3078,46.3462,58584.0
2019-12-30 11:30:00,48.33,48.33,48.3,48.32,10644.0,46.3366,46.3366,46.3078,46.327,10644.0
2019-12-30 11:40:00,48.32,48.36,48.3,48.36,13804.0,46.327,46.3654,46.3078,46.3654,13804.0
2019-12-30 11:50:00,48.36,48.36,48.35,48.35,11132.0,46.3654,46.3654,46.3558,46.3558,11132.0
2019-12-30 12:00:00,48.35,48.38,48.35,48.38,40260.0,46.3558,46.3845,46.3558,46.3845,40260.0
2019-12-30 12:10:00,48.38,48.4,48.37,48.38,21060.0,46.3845,46.4037,46.3749,46.3845,21060.0
2019-12-30 12:20:00,48.38,48.41,48.37,48.41,8592.0,46.3845,46.4133,46.3749,46.4133,8592.0
2019-12-30 12:30:00,48.41,48.43,48.41,48.43,12524.0,46.4133,46.4325,46.4133,46.4325,12524.0
2019-12-30 12:40:00,48.43,48.43,48.41,48.43,6112.0,46.4325,46.4325,46.4133,46.4325,6112.0
2019-12-30 12:50:00,48.44,48.44,48.42,48.42,6192.0,46.4421,46.4421,46.4229,46.4229,6192.0
2019-12-30 13:00:00,48.42,48.43,48.38,48.38,17976.0,46.4229,46.4325,46.3845,46.3845,17976.0
2019-12-30 13:10:00,48.38,48.41,48.38,48.39,27196.0,46.3845,46.4133,46.3845,46.3941,27196.0
2019-12-30 13:20:00,48.39,48.4,48.37,48.37,17880.0,46.3941,46.4037,46.3749,46.3749,17880.0
2019-12-30 13:30:00,48.38,48.39,48.37,48.39,39800.0,46.3845,46.3941,46.3749,46.3941,39800.0
2019-12-30 13:40:00,48.39,48.41,48.37,48.38,39976.0,46.3941,46.4133,46.3749,46.3845,39976.0
2019-12-30 13:50:00,48.38,48.42,48.38,48.41,33052.0,46.3845,46.4229,46.3845,46.4133,33052.0
2019-12-30 14:00:00,48.41,48.41,48.35,48.35,35892.0,46.4133,46.4133,46.3558,46.3558,35892.0
2019-12-30 14:10:00,48.35,48.36,48.34,48.35,43776.0,46.3558,46.3654,46.3462,46.3558,43776.0
2019-12-30 14:20:00,48.35,48.35,48.32,48.34,37124.0,46.3558,46.3558,46.327,46.3462,37124.0
2019-12-30 14:30:00,48.33,48.33,48.32,48.32,23436.0,46.3366,46.3366,46.327,46.327,23436.0
2019-12-30 14:40:00,48.32,48.34,48.32,48.34,48104.0,46.327,46.3462,46.327,46.3462,48104.0
2019-12-30 14:50:00,48.34,48.34,48.32,48.32,80736.0,46.3462,46.3462,46.327,46.327,80736.0
2019-12-30 15:00:00,48.32,48.35,48.31,48.35,51808.0,46.327,46.3558,46.3174,46.3558,51808.0
2019-12-30 15:10:00,48.34,48.36,48.34,48.35,56000.0,46.3462,46.3654,46.3462,46.3558,56000.0
2019-12-30 15:20:00,48.35,48.37,48.35,48.35,39352.0,46.3558,46.3749,46.3558,46.3558,39352.0
2019-12-30 15:30:00,48.37,48.37,48.32,48.34,66216.0,46.3749,46.3749,46.327,46.3462,66216.0
2019-12-30 15:40:00,48.34,48.34,48.3,48.33,471912.0,46.3462,46.3462,46.3078,46.3366,471912.0
2019-12-30 15:50:00,48.32,48.33,48.26,48.32,228988.0,46.327,46.3366,46.2695,46.327,228988.0
2019-12-31 09:30:00,48.2,48.36,48.14,48.36,62048.0,46.212,46.3654,46.1544,46.3654,62048.0
2019-12-31 09:40:00,48.33,48.38,48.32,48.38,24388.0,46.3366,46.3845,46.327,46.3845,24388.0
2019-12-31 09:50:00,48.34,48.34,48.32,48.33,6644.0,46.3462,46.3462,46.327,46.3366,6644.0
2019-12-31 10:00:00,48.34,48.35,48.24,48.27,19028.0,46.3462,46.3558,46.2503,46.2791,19028.0
2019-12-31 10:10:00,48.27,48.31,48.27,48.3,9660.0,46.2791,46.3174,46.2791,46.3078,9660.0
2019-12-31 10:20:00,48.29,48.29,48.24,48.24,24592.0,46.2982,46.2982,46.2503,46.2503,24592.0
2019-12-31 10:30:00,48.23,48.26,48.22,48.25,38344.0,46.2407,46.2695,46.2311,46.2599,38344.0
2019-12-31 10:40:00,48.24,48.24,48.21,48.21,20460.0,46.2503,46.2503,46.2215,46.2215,20460.0
2019-12-31 10:50:00,48.2,48.23,48.19,48.21,60112.0,46.212,46.2407,46.2024,46.2215,60112.0
2019-12-31 11:00:00,48.2,48.24,48.2,48.24,17632.0,46.212,46.2503,46.212,46.2503,17632.0
2019-12-31 11:10:00,48.24,48.24,48.21,48.23,11812.0,46.2503,46.2503,46.2215,46.2407,11812.0
2019-12-31 11:20:00,48.24,48.24,48.21,48.22,11480.0,46.2503,46.2503,46.2215,46.2311,11480.0
2019-12-31 11:30:00,48.2,48.2,48.17,48.19,19132.0,46.212,46.212,46.1832,46.2024,19132.0
2019-12-31 11:40:00,48.19,48.26,48.19,48.24,28300.0,46.2024,46.2695,46.2024,46.2503,28300.0
2019-12-31 11:50:00,48.24,48.24,48.21,48.22,32968.0,46.2503,46.2503,46.2215,46.2311,32968.0
2019-12-31 12:00:00,48.21,48.23,48.2,48.22,33792.0,46.2215,46.2407,46.212,46.2311,33792.0
2019-12-31 12:10:00,48.22,48.22,48.2,48.2,13548.0,46.2311,46.2311,46.212,46.212,13548.0
2019-12-31 12:20:00,48.2,48.22,48.2,48.22,36192.0,46.212,46.2311,46.212,46.2311,36192.0
2019-12-31 12:30:00,48.22,48.24,48.22,48.24,19340.0,46.2311,46.2503,46.2311,46.2503,19340.0
2019-12-31 12:40:00,48.24,48.24,48.23,48.23,14136.0,46.2503,46.2503,46.2407,46.2407,14136.0
2019-12-31 12:50:00,48.23,48.24,48.23,48.23,20536.0,46.2407,46.2503,46.2407,46.2407,20536.0
2019-12-31 13:00:00,48.23,48.24,48.23,48.24,18076.0,46.2407,46.2503,46.2407,46.2503,18076.0
2019-12-31 13:10:00,48.24,48.25,48.22,48.22,17008.0,46.2503,46.2599,46.2311,46.2311,17008.0
2019-12-31 13:20:00,48.23,48.24,48.23,48.23,26164.0,46.2407,46.2503,46.2407,46.2407,26164.0
2019-12-31 13:30:00,48.24,48.26,48.23,48.26,28120.0,46.2503,46.2695,46.2407,46.2695,28120.0
2019-12-31 13:40:00,48.26,48.27,48.26,48.27,7392.0,46.2695,46.2791,46.2695,46.2791,7392.0
2019-12-31 13:50:00,48.27,48.27,48.26,48.27,11256.0,46.2791,46.2791,46.2695,46.2791,11256.0
2019-12-31 14:00:00,48.26,48.27,48.26,48.27,30896.0,46.2695,46.2791,46.2695,46.2791,30896.0
2019-12-31 14:10:00,48.27,48.27,48.24,48.25,39180.0,46.2791,46.2791,46.2503,46.2599,39180.0
2019-12-31 14:20:00,48.27,48.28,48.27,48.28,5956.0,46.2791,46.2887,46.2791,46.2887,5956.0
2019-12-31 14:30:00,48.29,48.29,48.28,48.29,22152.0,46.2982,46.2982,46.2887,46.2982,22152.0
2019-12-31 14:40:00,48.29,48.3,48.29,48.3,14840.0,46.2982,46.3078,46.2982,46.3078,14840.0
2019-12-31 14:50:00,48.29,48.29,48.27,48.28,21180.0,46.2982,46.2982,46.2791,46.2887,21180.0
2019-12-31 15:00:00,48.27,48.29,48.27,48.29,33412.0,46.2791,46.2982,46.2791,46.2982,33412.0
2019-12-31 15:10:00,48.29,48.33,48.29,48.32,32660.0,46.2982,46.3366,46.2982,46.327,32660.0
2019-12-31 15:20:00,48.33,48.33,48.31,48.33,24500.0,46.3366,46.3366,46.3174,46.3366,24500.0
2019-12-31 15:30:00,48.33,48.35,48.33,48.34,21952.0,46.3366,46.3558,46.3366,46.3462,21952.0
2019-12-31 15:40:00,48.34,48.37,48.34,48.35,42908.0,46.3462,46.3749,46.3462,46.3558,42908.0
2019-12-31 15:50:00,48.36,48.44,48.33,48.41,142116.0,46.3654,46.4421,46.3366,46.4133,142116.0
2020-01-02 09:30:00,48.7,48.84,48.67,48.81,222632.0,46.6913,46.8256,46.6626,46.7968,222632.0
2020-01-02 09:40:00,48.81,48.84,48.79,48.8,131016.0,46.7968,46.8256,46.7776,46.7872,131016.0
2020-01-02 09:50:00,48.79,48.85,48.77,48.85,104416.0,46.7776,46.8351,46.7584,46.8351,104416.0
2020-01-02 10:00:00,48.84,48.84,48.77,48.79,23016.0,46.8256,46.8256,46.7584,46.7776,23016.0
2020-01-02 10:10:00,48.8,48.8,48.65,48.68,97212.0,46.7872,46.7872,46.6434,46.6722,97212.0
2020-01-02 10:20:00,48.67,48.71,48.63,48.71,71860.0,46.6626,46.7009,46.6242,46.7009,71860.0
2020-01-02 10:30:00,48.71,48.72,48.65,48.68,64248.0,46.7009,46.7105,46.6434,46.6722,64248.0
2020-01-02 10:40:00,48.67,48.71,48.66,48.68,54436.0,46.6626,46.7009,46.653,46.6722,54436.0
2020-01-02 10:50:00,48.68,48.77,48.67,48.77,33968.0,46.6722,46.7584,46.6626,46.7584,33968.0
2020-01-02 11:00:00,48.76,48.78,48.74,48.77,25536.0,46.7489,46.768,46.7297,46.7584,25536.0
2020-01-02 11:10:00,48.77,48.79,48.76,48.76,56136.0,46.7584,46.7776,46.7489,46.7489,56136.0
2020-01-02 11:20:00,48.76,48.78,48.75,48.75,58472.0,46.7489,46.768,46.7393,46.7393,58472.0
2020-01-02 11:30:00,48.75,48.75,48.64,48.69,27672.0,46.7393,46.7393,46.6338,46.6817,27672.0
2020-01-02 11:40:00,48.69,48.73,48.69,48.73,83584.0,46.6817,46.7201,46.6817,46.7201,83584.0
2020-01-02 11:50:00,48.74,48.75,48.72,48.74,24132.0,46.7297,46.7393,46.7105,46.7297,24132.0
2020-01-02 12:00:00,48.74,48.75,48.72,48.74,26464.0,46.7297,46.7393,46.7105,46.7297,26464.0
2020-01-02 12:10:00,48.74,48.77,48.73,48.77,62480.0,46.7297,46.7584,46.7201,46.7584,62480.0
2020-01-02 12:20:00,48.77,48.78,48.77,48.77,56808.0,46.7584,46.768,46.7584,46.7584,56808.0
2020-01-02 12:30:00,48.76,48.81,48.76,48.8,53360.0,46.7489,46.7968,46.7489,46.7872,53360.0
2020-01-02 12:40:00,48.8,48.82,48.8,48.81,184660.0,46.7872,46.8064,46.7872,46.7968,184660.0
2020-01-02 12:50:00,48.81,48.82,48.8,48.82,83024.0,46.7968,46.8064,46.7872,46.8064,83024.0
2020-01-02 13:00:00,48.81,48.81,48.77,48.78,34460.0,46.7968,46.7968,46.7584,46.768,34460.0
2020-01-02 13:10:00,48.78,48.78,48.76,48.77,29692.0,46.768,46.768,46.7489,46.7584,29692.0
2020-01-02 13:20:00,48.77,48.79,48.76,48.78,17376.0,46.7584,46.7776,46.7489,46.768,17376.0
2020-01-02 13:30:00,48.77,48.77,48.76,48.77,56956.0,46.7584,46.7584,46.7489,46.7584,56956.0
2020-01-02 13:40:00,48.77,48.79,48.75,48.79,57832.0,46.7584,46.7776,46.7393,46.7776,57832.0
2020-01-02 13:50:00,48.78,48.8,48.77,48.79,13332.0,46.768,46.7872,46.7584,46.7776,13332.0
2020-01-02 14:00:00,48.79,48.82,48.79,48.81,68308.0,46.7776,46.8064,46.7776,46.7968,68308.0
2020-01-02 14:10:00,48.81,48.83,48.81,48.83,103752.0,46.7968,46.816,46.7968,46.816,103752.0
2020-01-02 14:20:00,48.84,48.88,48.83,48.87,591388.0,46.8256,46.8639,46.816,46.8543,591388.0
2020-01-02 14:30:00,48.87,48.88,48.86,48.87,66552.0,46.8543,46.8639,46.8447,46.8543,66552.0
2020-01-02 14:40:00,48.87,48.91,48.87,48.9,134232.0,46.8543,46.8927,46.8543,46.8831,134232.0
2020-01-02 14:50:00,48.9,48.91,48.89,48.9,37320.0,46.8831,46.8927,46.8735,46.8831,37320.0
2020-01-02 15:00:00,48.9,48.91,48.9,48.9,70160.0,46.8831,46.8927,46.8831,46.8831,70160.0
2020-01-02 15:10:00,48.9,48.92,48.9,48.9,245324.0,46.8831,46.9023,46.8831,46.8831,245324.0
2020-01-02 15:20:00,48.91,48.93,48.9,48.91,50420.0,46.8927,46.9118,46.8831,46.8927,50420.0
2020-01-02 15:30:00,48.92,48.95,48.91,48.94,121812.0,46.9023,46.931,46.8927,46.9214,121812.0
2020-01-02 15:40:00,48.94,48.95,48.93,48.94,90032.0,46.9214,46.931,46.9118,46.9214,90032.0
2020-01-02 15:50:00,48.96,49.07,48.96,49.07,222792.0,46.9406,47.0461,46.9406,47.0461,222792.0
2020-01-03 09:30:00,48.48,48.73,48.41,48.73,73296.0,46.4804,46.7201,46.4133,46.7201,73296.0
2020-01-03 09:40:00,48.72,48.82,48.72,48.82,11844.0,46.7105,46.8064,46.7105,46.8064,11844.0
2020-01-03 09:50:00,48.79,48.81,48.73,48.77,21248.0,46.7776,46.7968,46.7201,46.7584,21248.0
2020-01-03 10:00:00,48.75,48.76,48.67,48.74,93776.0,46.7393,46.7489,46.6626,46.7297,93776.0
2020-01-03 10:10:00,48.73,48.8,48.73,48.75,13076.0,46.7201,46.7872,46.7201,46.7393,13076.0
2020-01-03 10:20:00,48.73,48.78,48.7,48.78,24672.0,46.7201,46.768,46.6913,46.768,24672.0
2020-01-03 10:30:00,48.79,48.8,48.76,48.76,22792.0,46.7776,46.7872,46.7489,46.7489,22792.0
2020-01-03 10:40:00,48.78,48.83,48.78,48.81,103360.0,46.768,46.816,46.768,46.7968,103360.0
2020-01-03 10:50:00,48.78,48.78,48.74,48.74,15488.0,46.768,46.768,46.7297,46.7297,15488.0
2020-01-03 11:00:00,48.74,48.74,48.7,48.7,33104.0,46.7297,46.7297,46.6913,46.6913,33104.0
2020-01-03 11:10:00,48.7,48.75,48.68,48.73,14160.0,46.6913,46.7393,46.6722,46.7201,14160.0
2020-01-03 11:20:00,48.74,48.77,48.74,48.76,8724.0,46.7297,46.7584,46.7297,46.7489,8724.0
2020-01-03 11:30:00,48.76,48.81,48.76,48.8,29704.0,46.7489,46.7968,46.7489,46.7872,29704.0
2020-01-03 11:40:00,48.81,48.83,48.79,48.82,240324.0,46.7968,46.816,46.7776,46.8064,240324.0
2020-01-03 11:50:00,48.82,48.85,48.82,48.84,42584.0,46.8064,46.8351,46.8064,46.8256,42584.0
2020-01-03 12:00:00,48.86,48.91,48.85,48.89,15236.0,46.8447,46.8927,46.8351,46.8735,15236.0
2020-01-03 12:10:00,48.9,48.91,48.85,48.88,39892.0,46.8831,46.8927,46.8351,46.8639,39892.0
2020-01-03 12:20:00,48.88,48.9,48.87,48.88,117360.0,46.8639,46.8831,46.8543,46.8639,117360.0
2020-01-03 12:30:00,48.88,48.91,48.87,48.91,32012.0,46.8639,46.8927,46.8543,46.8927,32012.0
2020-01-03 12:40:00,48.91,48.93,48.9,48.92,155772.0,46.8927,46.9118,46.8831,46.9023,155772.0
2020-01-03 12:50:00,48.93,48.95,48.9,48.91,62596.0,46.9118,46.931,46.8831,46.8927,62596.0
2020-01-03 13:00:00,48.91,48.92,48.9,48.9,24348.0,46.8927,46.9023,46.8831,46.8831,24348.0
2020-01-03 13:10:00,48.9,48.9,48.87,48.88,13996.0,46.8831,46.8831,46.8543,46.8639,13996.0
2020-01-03 13:20:00,48.85,48.9,48.85,48.89,31156.0,46.8351,46.8831,46.8351,46.8735,31156.0
2020-01-03 13:30:00,48.88,48.9,48.74,48.77,56748.0,46.8639,46.8831,46.7297,46.7584,56748.0
2020-01-03 13:40:00,48.83,48.83,48.8,48.83,30964.0,46.816,46.816,46.7872,46.816,30964.0
2020-01-03 13:50:00,48.83,48.84,48.8,48.81,12980.0,46.816,46.8256,46.7872,46.7968,12980.0
2020-01-03 14:00:00,48.82,48.82,48.76,48.76,47204.0,46.8064,46.8064,46.7489,46.7489,47204.0
2020-01-03 14:10:00,48.76,48.79,48.75,48.78,14528.0,46.7489,46.7776,46.7393,46.768,14528.0
2020-01-03 14:20:00,48.77,48.79,48.76,48.79,30152.0,46.7584,46.7776,46.7489,46.7776,30152.0
2020-01-03 14:30:00,48.78,48.82,48.78,48.81,39596.0,46.768,46.8064,46.768,46.7968,39596.0
2020-01-03 14:40:00,48.81,48.83,48.81,48.82,108144.0,46.7968,46.816,46.7968,46.8064,108144.0
2020-01-03 14:50:00,48.84,48.86,48.84,48.85,25704.0,46.8256,46.8447,46.8256,46.8351,25704.0
2020-01-03 15:00:00,48.85,48.9,48.85,48.86,163548.0,46.8351,46.8831,46.8351,46.8447,163548.0
2020-01-03 15:10:00,48.85,48.86,48.82,48.83,30800.0,46.8351,46.8447,46.8064,46.816,30800.0
2020-01-03 15:20:00,48.85,48.85,48.79,48.79,43232.0,46.8351,46.8351,46.7776,46.7776,43232.0
2020-01-03 15:30:00,48.79,48.79,48.74,48.75,34588.0,46.7776,46.7776,46.7297,46.7393,34588.0
2020-01-03 15:40:00,48.75,48.78,48.74,48.74,73236.0,46.7393,46.768,46.7297,46.7297,73236.0
2020-01-03 15:50:00,48.75,48.81,48.71,48.71,132504.0,46.7393,46.7968,46.7009,46.7009,132504.0
2020-01-06 09:30:00,48.37,48.5,48.35,48.5,76436.0,46.3749,46.4996,46.3558,46.4996,76436.0
2020-01-06 09:40:00,48.51,48.59,48.51,48.59,27684.0,46.5092,46.5859,46.5092,46.5859,27684.0
2020-01-06 09:50:00,48.58,48.64,48.56,48.64,53104.0,46.5763,46.6338,46.5571,46.6338,53104.0
2020-01-06 10:00:00,48.61,48.63,48.6,48.62,39972.0,46.605,46.6242,46.5955,46.6146,39972.0
2020-01-06 10:10:00,48.66,48.67,48.66,48.67,23316.0,46.653,46.6626,46.653,46.6626,23316.0
2020-01-06 10:20:00,48.69,48.72,48.68,48.71,17856.0,46.6817,46.7105,46.6722,46.7009,17856.0
2020-01-06 10:30:00,48.71,48.71,48.67,48.68,22400.0,46.7009,46.7009,46.6626,46.6722,22400.0
2020-01-06 10:40:00,48.67,48.76,48.67,48.75,8868.0,46.6626,46.7489,46.6626,46.7393,8868.0
2020-01-06 10:50:00,48.76,48.77,48.74,48.74,31392.0,46.7489,46.7584,46.7297,46.7297,31392.0
2020-01-06 11:00:00,48.74,48.76,48.72,48.76,38292.0,46.7297,46.7489,46.7105,46.7489,38292.0
2020-01-06 11:10:00,48.76,48.78,48.74,48.76,106364.0,46.7489,46.768,46.7297,46.7489,106364.0
2020-01-06 11:20:00,48.76,48.76,48.73,48.74,36208.0,46.7489,46.7489,46.7201,46.7297,36208.0
2020-01-06 11:30:00,48.75,48.79,48.75,48.76,40616.0,46.7393,46.7776,46.7393,46.7489,40616.0
2020-01-06 11:40:00,48.77,48.77,48.73,48.73,10600.0,46.7584,46.7584,46.7201,46.7201,10600.0
2020-01-06 11:50:00,48.73,48.73,48.71,48.72,41568.0,46.7201,46.7201,46.7009,46.7105,41568.0
2020-01-06 12:00:00,48.72,48.72,48.7,48.71,24056.0,46.7105,46.7105,46.6913,46.7009,24056.0
2020-01-06 12:10:00,48.72,48.72,48.68,48.69,35196.0,46.7105,46.7105,46.6722,46.6817,35196.0
2020-01-06 12:20:00,48.68,48.71,48.68,48.71,6068.0,46.6722,46.7009,46.6722,46.7009,6068.0
2020-01-06 12:30:00,48.71,48.72,48.69,48.7,10644.0,46.7009,46.7105,46.6817,46.6913,10644.0
2020-01-06 12:40:00,48.7,48.73,48.7,48.71,22580.0,46.6913,46.7201,46.6913,46.7009,22580.0
2020-01-06 12:50:00,48.71,48.72,48.69,48.72,69236.0,46.7009,46.7105,46.6817,46.7105,69236.0
2020-01-06 13:00:00,48.72,48.79,48.72,48.77,63856.0,46.7105,46.7776,46.7105,46.7584,63856.0
2020-01-06 13:10:00,48.77,48.79,48.77,48.79,29156.0,46.7584,46.7776,46.7584,46.7776,29156.0
2020-01-06 13:20:00,48.78,48.8,48.77,48.79,24796.0,46.768,46.7872,46.7584,46.7776,24796.0
2020-01-06 13:30:00,48.8,48.8,48.79,48.79,24760.0,46.7872,46.7872,46.7776,46.7776,24760.0
2020-01-06 13:40:00,48.8,48.8,48.78,48.8,764780.0,46.7872,46.7872,46.768,46.7872,764780.0
2020-01-06 13:50:00,48.79,48.79,48.78,48.78,12200.0,46.7776,46.7776,46.768,46.768,12200.0
2020-01-06 14:00:00,48.78,48.81,48.76,48.81,41356.0,46.768,46.7968,46.7489,46.7968,41356.0
2020-01-06 14:10:00,48.81,48.85,48.81,48.84,15764.0,46.7968,46.8351,46.7968,46.8256,15764.0
2020-01-06 14:20:00,48.85,48.85,48.83,48.83,41784.0,46.8351,46.8351,46.816,46.816,41784.0
2020-01-06 14:30:00,48.83,48.83,48.81,48.81,296116.0,46.816,46.816,46.7968,46.7968,296116.0
2020-01-06 14:40:00,48.81,48.82,48.81,48.81,11496.0,46.7968,46.8064,46.7968,46.7968,11496.0
2020-01-06 14:50:00,48.82,48.83,48.81,48.83,21180.0,46.8064,46.816,46.7968,46.816,21180.0
2020-01-06 15:00:00,48.83,48.84,48.81,48.83,16756.0,46.816,46.8256,46.7968,46.816,16756.0
2020-01-06 15:10:00,48.85,48.86,48.84,48.85,9892.0,46.8351,46.8447,46.8256,46.8351,9892.0
2020-01-06 15:20:00,48.84,48.86,48.84,48.84,13580.0,46.8256,46.8447,46.8256,46.8256,13580.0
2020-01-06 15:30:00,48.84,48.86,48.83,48.86,56988.0,46.8256,46.8447,46.816,46.8447,56988.0
2020-01-06 15:40:00,48.87,48.92,48.86,48.91,56476.0,46.8543,46.9023,46.8447,46.8927,56476.0
2020-01-06 15:50:00,48.92,48.97,48.92,48.96,94752.0,46.9023,46.9502,46.9023,46.9406,94752.0
2020-01-07 09:30:00,48.94,48.99,48.85,48.85,124740.0,46.9214,46.9694,46.8351,46.8351,124740.0
2020-01-07 09:40:00,48.84,48.87,48.79,48.84,108988.0,46.8256,46.8543,46.7776,46.8256,108988.0
2020-01-07 09:50:00,48.84,48.88,48.81,48.87,29420.0,46.8256,46.8639,46.7968,46.8543,29420.0
2020-01-07 10:00:00,48.91,48.92,48.88,48.91,16548.0,46.8927,46.9023,46.8639,46.8927,16548.0
2020-01-07 10:10:00,48.92,48.94,48.91,48.93,23368.0,46.9023,46.9214,46.8927,46.9118,23368.0
2020-01-07 10:20:00,48.95,48.95,48.87,48.87,10392.0,46.931,46.931,46.8543,46.8543,10392.0
2020-01-07 10:30:00,48.93,48.94,48.83,48.9,19696.0,46.9118,46.9214,46.816,46.8831,19696.0
2020-01-07 10:40:00,48.89,48.92,48.88,48.92,17440.0,46.8735,46.9023,46.8639,46.9023,17440.0
2020-01-07 10:50:00,48.92,48.99,48.9,48.98,32972.0,46.9023,46.9694,46.8831,46.9598,32972.0
2020-01-07 11:00:00,48.99,49.01,48.99,48.99,33676.0,46.9694,46.9885,46.9694,46.9694,33676.0
2020-01-07 11:10:00,48.99,49.01,48.99,49.01,22808.0,46.9694,46.9885,46.9694,46.9885,22808.0
2020-01-07 11:20:00,49.01,49.04,48.99,49.02,16200.0,46.9885,47.0173,46.9694,46.9981,16200.0
2020-01-07 11:30:00,49.02,49.03,48.99,48.99,18016.0,46.9981,47.0077,46.9694,46.9694,18016.0
2020-01-07 11:40:00,49.0,49.0,48.97,48.97,18320.0,46.979,46.979,46.9502,46.9502,18320.0
2020-01-07 11:50:00,48.96,48.97,48.94,48.96,24344.0,46.9406,46.9502,46.9214,46.9406,24344.0
2020-01-07 12:00:00,48.96,48.98,48.96,48.97,7996.0,46.9406,46.9598,46.9406,46.9502,7996.0
2020-01-07 12:10:00,48.96,48.99,48.94,48.99,17112.0,46.9406,46.9694,46.9214,46.9694,17112.0
2020-01-07 12:20:00,49.0,49.01,48.99,48.99,8536.0,46.979,46.9885,46.9694,46.9694,8536.0
2020-01-07 12:30:00,49.0,49.0,48.97,48.97,21660.0,46.979,46.979,46.9502,46.9502,21660.0
2020-01-07 12:40:00,48.98,48.98,48.96,48.97,7520.0,46.9598,46.9598,46.9406,46.9502,7520.0
2020-01-07 12:50:00,48.97,48.99,48.97,48.98,14680.0,46.9502,46.9694,46.9502,46.9598,14680.0
2020-01-07 13:00:00,48.98,49.01,48.98,49.01,24892.0,46.9598,46.9885,46.9598,46.9885,24892.0
2020-01-07 13:10:00,49.01,49.02,49.01,49.02,10772.0,46.9885,46.9981,46.9885,46.9981,10772.0
2020-01-07 13:20:00,49.02,49.03,48.99,49.0,12540.0,46.9981,47.0077,46.9694,46.979,12540.0
2020-01-07 13:30:00,49.0,49.02,49.0,49.01,40280.0,46.979,46.9981,46.979,46.9885,40280.0
2020-01-07 13:40:00,48.99,49.01,48.99,48.99,19552.0,46.9694,46.9885,46.9694,46.9694,19552.0
2020-01-07 13:50:00,48.99,49.01,48.98,49.01,24516.0,46.9694,46.9885,46.9598,46.9885,24516.0
2020-01-07 14:00:00,49.01,49.01,48.96,48.96,15064.0,46.9885,46.9885,46.9406,46.9406,15064.0
2020-01-07 14:10:00,48.94,48.95,48.9,48.9,10352.0,46.9214,46.931,46.8831,46.8831,10352.0
2020-01-07 14:20:00,48.91,48.94,48.91,48.93,78208.0,46.8927,46.9214,46.8927,46.9118,78208.0
2020-01-07 14:30:00,48.93,48.95,48.9,48.9,63460.0,46.9118,46.931,46.8831,46.8831,63460.0
2020-01-07 14:40:00,48.9,48.93,48.9,48.93,51124.0,46.8831,46.9118,46.8831,46.9118,51124.0
2020-01-07 14:50:00,48.93,48.95,48.93,48.94,20492.0,46.9118,46.931,46.9118,46.9214,20492.0
2020-01-07 15:00:00,48.95,48.97,48.94,48.96,26068.0,46.931,46.9502,46.9214,46.9406,26068.0
2020-01-07 15:10:00,48.96,48.99,48.96,48.99,39628.0,46.9406,46.9694,46.9406,46.9694,39628.0
2020-01-07 15:20:00,48.99,48.99,48.97,48.98,21464.0,46.9694,46.9694,46.9502,46.9598,21464.0
2020-01-07 15:30:00,48.99,48.99,48.95,48.95,36656.0,46.9694,46.9694,46.931,46.931,36656.0
2020-01-07 15:40:00,48.95,48.96,48.94,48.94,55840.0,46.931,46.9406,46.9214,46.9214,55840.0
2020-01-07 15:50:00,48.94,48.94,48.87,48.89,331472.0,46.9214,46.9214,46.8543,46.8735,331472.0
2020-01-08 09:30:00,48.93,49.0,48.85,48.96,85116.0,46.9118,46.979,46.8351,46.9406,85116.0
2020-01-08 09:40:00,49.02,49.03,49.01,49.03,14224.0,46.9981,47.0077,46.9885,47.0077,14224.0
2020-01-08 09:50:00,49.03,49.1,49.02,49.08,19420.0,47.0077,47.0748,46.9981,47.0557,19420.0
2020-01-08 10:00:00,49.08,49.09,49.06,49.06,16024.0,47.0557,47.0652,47.0365,47.0365,16024.0
2020-01-08 10:10:00,49.06,49.11,49.05,49.08,17668.0,47.0365,47.0844,47.0269,47.0557,17668.0
2020-01-08 10:20:00,49.09,49.09,49.05,49.05,23124.0,47.0652,47.0652,47.0269,47.0269,23124.0
2020-01-08 10:30:00,49.04,49.05,49.02,49.05,7284.0,47.0173,47.0269,46.9981,47.0269,7284.0
2020-01-08 10:40:00,49.04,49.05,48.94,48.96,34316.0,47.0173,47.0269,46.9214,46.9406,34316.0
2020-01-08 10:50:00,48.96,49.0,48.95,49.0,7924.0,46.9406,46.979,46.931,46.979,7924.0
2020-01-08 11:00:00,48.99,49.01,48.95,49.01,20736.0,46.9694,46.9885,46.931,46.9885,20736.0
2020-01-08 11:10:00,49.03,49.09,49.03,49.08,22752.0,47.0077,47.0652,47.0077,47.0557,22752.0
2020-01-08 11:20:00,49.08,49.16,49.03,49.14,48456.0,47.0557,47.1324,47.0077,47.1132,48456.0
2020-01-08 11:30:00,49.12,49.22,49.06,49.22,48448.0,47.094,47.1899,47.0365,47.1899,48448.0
2020-01-08 11:40:00,49.23,49.3,49.23,49.3,77212.0,47.1995,47.2666,47.1995,47.2666,77212.0
2020-01-08 11:50:00,49.29,49.32,49.26,49.26,19168.0,47.257,47.2858,47.2282,47.2282,19168.0
2020-01-08 12:00:00,49.27,49.3,49.26,49.29,7616.0,47.2378,47.2666,47.2282,47.257,7616.0
2020-01-08 12:10:00,49.29,49.29,49.24,49.27,11536.0,47.257,47.257,47.2091,47.2378,11536.0
2020-01-08 12:20:00,49.28,49.31,49.27,49.31,10892.0,47.2474,47.2762,47.2378,47.2762,10892.0
2020-01-08 12:30:00,49.29,49.29,49.25,49.26,33524.0,47.257,47.257,47.2186,47.2282,33524.0
2020-01-08 12:40:00,49.27,49.28,49.25,49.28,16932.0,47.2378,47.2474,47.2186,47.2474,16932.0
2020-01-08 12:50:00,49.28,49.31,49.27,49.28,17092.0,47.2474,47.2762,47.2378,47.2474,17092.0
2020-01-08 13:00:00,49.28,49.28,49.27,49.27,5096.0,47.2474,47.2474,47.2378,47.2378,5096.0
2020-01-08 13:10:00,49.26,49.27,49.25,49.26,12068.0,47.2282,47.2378,47.2186,47.2282,12068.0
2020-01-08 13:20:00,49.25,49.27,49.24,49.27,13680.0,47.2186,47.2378,47.2091,47.2378,13680.0
2020-01-08 13:30:00,49.27,49.3,49.27,49.29,69140.0,47.2378,47.2666,47.2378,47.257,69140.0
2020-01-08 13:40:00,49.29,49.29,49.27,49.27,39640.0,47.257,47.257,47.2378,47.2378,39640.0
2020-01-08 13:50:00,49.27,49.27,49.24,49.24,22224.0,47.2378,47.2378,47.2091,47.2091,22224.0
2020-01-08 14:00:00,49.25,49.29,49.25,49.28,30128.0,47.2186,47.257,47.2186,47.2474,30128.0
2020-01-08 14:10:00,49.27,49.29,49.27,49.29,53548.0,47.2378,47.257,47.2378,47.257,53548.0
2020-01-08 14:20:00,49.29,49.3,49.27,49.28,37704.0,47.257,47.2666,47.2378,47.2474,37704.0
2020-01-08 14:30:00,49.27,49.29,49.26,49.27,15896.0,47.2378,47.257,47.2282,47.2378,15896.0
2020-01-08 14:40:00,49.27,49.3,49.27,49.3,22168.0,47.2378,47.2666,47.2378,47.2666,22168.0
2020-01-08 14:50:00,49.3,49.33,49.3,49.33,29936.0,47.2666,47.2953,47.2666,47.2953,29936.0
2020-01-08 15:00:00,49.33,49.37,49.33,49.37,33704.0,47.2953,47.3337,47.2953,47.3337,33704.0
2020-01-08 15:10:00,49.37,49.4,49.36,49.4,120228.0,47.3337,47.3625,47.3241,47.3625,120228.0
2020-01-08 15:20:00,49.39,49.43,49.38,49.43,37344.0,47.3529,47.3912,47.3433,47.3912,37344.0
2020-01-08 15:30:00,49.42,49.42,49.39,49.41,26128.0,47.3816,47.3816,47.3529,47.372,26128.0
2020-01-08 15:40:00,49.4,49.4,49.26,49.26,210408.0,47.3625,47.3625,47.2282,47.2282,210408.0
2020-01-08 15:50:00,49.25,49.27,49.18,49.22,193488.0,47.2186,47.2378,47.1515,47.1899,193488.0
2020-01-09 09:30:00,49.59,49.63,49.56,49.62,83952.0,47.5446,47.583,47.5159,47.5734,83952.0
2020-01-09 09:40:00,49.62,49.62,49.53,49.57,34460.0,47.5734,47.5734,47.4871,47.5254,34460.0
2020-01-09 09:50:00,49.59,49.61,49.55,49.59,13584.0,47.5446,47.5638,47.5063,47.5446,13584.0
2020-01-09 10:00:00,49.59,49.59,49.56,49.57,13752.0,47.5446,47.5446,47.5159,47.5254,13752.0
2020-01-09 10:10:00,49.59,49.61,49.58,49.61,35720.0,47.5446,47.5638,47.535,47.5638,35720.0
2020-01-09 10:20:00,49.61,49.62,49.61,49.61,8368.0,47.5638,47.5734,47.5638,47.5638,8368.0
2020-01-09 10:30:00,49.62,49.68,49.61,49.68,17660.0,47.5734,47.6309,47.5638,47.6309,17660.0
2020-01-09 10:40:00,49.67,49.67,49.63,49.66,16320.0,47.6213,47.6213,47.583,47.6117,16320.0
2020-01-09 10:50:00,49.67,49.67,49.66,49.67,11380.0,47.6213,47.6213,47.6117,47.6213,11380.0
2020-01-09 11:00:00,49.66,49.67,49.64,49.65,16900.0,47.6117,47.6213,47.5926,47.6021,16900.0
2020-01-09 11:10:00,49.65,49.66,49.65,49.66,34880.0,47.6021,47.6117,47.6021,47.6117,34880.0
2020-01-09 11:20:00,49.66,49.67,49.62,49.62,16004.0,47.6117,47.6213,47.5734,47.5734,16004.0
2020-01-09 11:30:00,49.65,49.67,49.63,49.66,37348.0,47.6021,47.6213,47.583,47.6117,37348.0
2020-01-09 11:40:00,49.67,49.69,49.65,49.68,78804.0,47.6213,47.6405,47.6021,47.6309,78804.0
2020-01-09 11:50:00,49.69,49.7,49.65,49.68,50252.0,47.6405,47.6501,47.6021,47.6309,50252.0
2020-01-09 12:00:00,49.68,49.68,49.65,49.66,27704.0,47.6309,47.6309,47.6021,47.6117,27704.0
2020-01-09 12:10:00,49.66,49.66,49.63,49.64,9392.0,47.6117,47.6117,47.583,47.5926,9392.0
2020-01-09 12:20:00,49.6,49.6,49.56,49.57,8996.0,47.5542,47.5542,47.5159,47.5254,8996.0
2020-01-09 12:30:00,49.57,49.57,49.5,49.51,14328.0,47.5254,47.5254,47.4583,47.4679,14328.0
2020-01-09 12:40:00,49.48,49.52,49.44,49.51,9692.0,47.4392,47.4775,47.4008,47.4679,9692.0
2020-01-09 12:50:00,49.52,49.56,49.52,49.56,302596.0,47.4775,47.5159,47.4775,47.5159,302596.0
2020-01-09 13:00:00,49.56,49.57,49.54,49.57,10632.0,47.5159,47.5254,47.4967,47.5254,10632.0
2020-01-09 13:10:00,49.55,49.58,49.53,49.53,7484.0,47.5063,47.535,47.4871,47.4871,7484.0
2020-01-09 13:20:00,49.53,49.58,49.52,49.58,13476.0,47.4871,47.535,47.4775,47.535,13476.0
2020-01-09 13:30:00,49.58,49.58,49.56,49.57,8284.0,47.535,47.535,47.5159,47.5254,8284.0
2020-01-09 13:40:00,49.59,49.62,49.59,49.62,25200.0,47.5446,47.5734,47.5446,47.5734,25200.0
2020-01-09 13:50:00,49.63,49.63,49.6,49.61,64644.0,47.583,47.583,47.5542,47.5638,64644.0
2020-01-09 14:00:00,49.62,49.63,49.6,49.61,12556.0,47.5734,47.583,47.5542,47.5638,12556.0
2020-01-09 14:10:00,49.61,49.63,49.6,49.62,18336.0,47.5638,47.583,47.5542,47.5734,18336.0
2020-01-09 14:20:00,49.63,49.63,49.61,49.62,24860.0,47.583,47.583,47.5638,47.5734,24860.0
2020-01-09 14:30:00,49.62,49.67,49.62,49.66,62072.0,47.5734,47.6213,47.5734,47.6117,62072.0
2020-01-09 14:40:00,49.65,49.67,49.63,49.63,15456.0,47.6021,47.6213,47.583,47.583,15456.0
2020-01-09 14:50:00,49.63,49.65,49.62,49.63,10872.0,47.583,47.6021,47.5734,47.583,10872.0
2020-01-09 15:00:00,49.63,49.63,49.61,49.61,28428.0,47.583,47.583,47.5638,47.5638,28428.0
2020-01-09 15:10:00,49.61,49.61,49.58,49.6,18180.0,47.5638,47.5638,47.535,47.5542,18180.0
2020-01-09 15:20:00,49.6,49.61,49.56,49.61,25960.0,47.5542,47.5638,47.5159,47.5638,25960.0
2020-01-09 15:30:00,49.61,49.62,49.58,49.6,36096.0,47.5638,47.5734,47.535,47.5542,36096.0
2020-01-09 15:40:00,49.6,49.62,49.59,49.6,34932.0,47.5542,47.5734,47.5446,47.5542,34932.0
2020-01-09 15:50:00,49.6,49.67,49.6,49.67,178460.0,47.5542,47.6213,47.5542,47.6213,178460.0
2020-01-10 09:30:00,49.8,49.81,49.65,49.67,69920.0,47.746,47.7555,47.6021,47.6213,69920.0
2020-01-10 09:40:00,49.67,49.73,49.66,49.72,32292.0,47.6213,47.6788,47.6117,47.6693,32292.0
2020-01-10 09:50:00,49.74,49.78,49.74,49.78,9604.0,47.6884,47.7268,47.6884,47.7268,9604.0
2020-01-10 10:00:00,49.79,49.83,49.77,49.82,14740.0,47.7364,47.7747,47.7172,47.7651,14740.0
2020-01-10 10:10:00,49.82,49.82,49.76,49.79,167600.0,47.7651,47.7651,47.7076,47.7364,167600.0
2020-01-10 10:20:00,49.79,49.8,49.77,49.78,127524.0,47.7364,47.746,47.7172,47.7268,127524.0
2020-01-10 10:30:00,49.79,49.81,49.79,49.8,12092.0,47.7364,47.7555,47.7364,47.746,12092.0
2020-01-10 10:40:00,49.82,49.82,49.8,49.8,9952.0,47.7651,47.7651,47.746,47.746,9952.0
2020-01-10 10:50:00,49.76,49.81,49.76,49.81,32040.0,47.7076,47.7555,47.7076,47.7555,32040.0
2020-01-10 11:00:00,49.8,49.81,49.79,49.81,31564.0,47.746,47.7555,47.7364,47.7555,31564.0
2020-01-10 11:10:00,49.82,49.83,49.79,49.8,26436.0,47.7651,47.7747,47.7364,47.746,26436.0
2020-01-10 11:20:00,49.81,49.81,49.74,49.74,24616.0,47.7555,47.7555,47.6884,47.6884,24616.0
2020-01-10 11:30:00,49.74,49.75,49.71,49.75,22312.0,47.6884,47.698,47.6597,47.698,22312.0
2020-01-10 11:40:00,49.74,49.74,49.7,49.7,31420.0,47.6884,47.6884,47.6501,47.6501,31420.0
2020-01-10 11:50:00,49.7,49.73,49.7,49.72,8348.0,47.6501,47.6788,47.6501,47.6693,8348.0
2020-01-10 12:00:00,49.7,49.7,49.6,49.61,27552.0,47.6501,47.6501,47.5542,47.5638,27552.0
2020-01-10 12:10:00,49.6,49.65,49.58,49.61,21820.0,47.5542,47.6021,47.535,47.5638,21820.0
2020-01-10 12:20:00,49.61,49.66,49.6,49.66,96356.0,47.5638,47.6117,47.5542,47.6117,96356.0
2020-01-10 12:30:00,49.65,49.68,49.65,49.68,8152.0,47.6021,47.6309,47.6021,47.6309,8152.0
2020-01-10 12:40:00,49.67,49.69,49.67,49.68,7228.0,47.6213,47.6405,47.6213,47.6309,7228.0
2020-01-10 12:50:00,49.68,49.69,49.67,49.68,27836.0,47.6309,47.6405,47.6213,47.6309,27836.0
2020-01-10 13:00:00,49.66,49.71,49.66,49.71,6372.0,47.6117,47.6597,47.6117,47.6597,6372.0
2020-01-10 13:10:00,49.72,49.74,49.71,49.72,55672.0,47.6693,47.6884,47.6597,47.6693,55672.0
2020-01-10 13:20:00,49.72,49.72,49.71,49.71,7308.0,47.6693,47.6693,47.6597,47.6597,7308.0
2020-01-10 13:30:00,49.71,49.71,49.7,49.71,3592.0,47.6597,47.6597,47.6501,47.6597,3592.0
2020-01-10 13:40:00,49.69,49.73,49.68,49.72,10988.0,47.6405,47.6788,47.6309,47.6693,10988.0
2020-01-10 13:50:00,49.73,49.73,49.7,49.72,22704.0,47.6788,47.6788,47.6501,47.6693,22704.0
2020-01-10 14:00:00,49.71,49.72,49.69,49.69,35896.0,47.6597,47.6693,47.6405,47.6405,35896.0
2020-01-10 14:10:00,49.68,49.68,49.64,49.68,8996.0,47.6309,47.6309,47.5926,47.6309,8996.0
2020-01-10 14:20:00,49.67,49.67,49.65,49.65,1400.0,47.6213,47.6213,47.6021,47.6021,1400.0
2020-01-10 14:30:00,49.64,49.64,49.62,49.63,20416.0,47.5926,47.5926,47.5734,47.583,20416.0
2020-01-10 14:40:00,49.62,49.63,49.6,49.62,18696.0,47.5734,47.583,47.5542,47.5734,18696.0
2020-01-10 14:50:00,49.62,49.64,49.62,49.64,15016.0,47.5734,47.5926,47.5734,47.5926,15016.0
2020-01-10 15:00:00,49.64,49.65,49.57,49.57,42932.0,47.5926,47.6021,47.5254,47.5254,42932.0
2020-01-10 15:10:00,49.58,49.6,49.56,49.56,63400.0,47.535,47.5542,47.5159,47.5159,63400.0
2020-01-10 15:20:00,49.56,49.6,49.55,49.58,22700.0,47.5159,47.5542,47.5063,47.535,22700.0
2020-01-10 15:30:00,49.58,49.58,49.51,49.51,87276.0,47.535,47.535,47.4679,47.4679,87276.0
2020-01-10 15:40:00,49.52,49.55,49.48,49.49,50892.0,47.4775,47.5063,47.4392,47.4487,50892.0
2020-01-10 15:50:00,49.48,49.57,49.48,49.56,130920.0,47.4392,47.5254,47.4392,47.5159,130920.0
2020-01-13 09:30:00,49.7,49.75,49.68,49.72,100352.0,47.6501,47.698,47.6309,47.6693,100352.0
2020-01-13 09:40:00,49.72,49.76,49.67,49.74,49196.0,47.6693,47.7076,47.6213,47.6884,49196.0
2020-01-13 09:50:00,49.76,49.8,49.74,49.79,28820.0,47.7076,47.746,47.6884,47.7364,28820.0
2020-01-13 10:00:00,49.79,49.8,49.77,49.77,16456.0,47.7364,47.746,47.7172,47.7172,16456.0
2020-01-13 10:10:00,49.77,49.79,49.75,49.76,22752.0,47.7172,47.7364,47.698,47.7076,22752.0
2020-01-13 10:20:00,49.75,49.78,49.74,49.77,10512.0,47.698,47.7268,47.6884,47.7172,10512.0
2020-01-13 10:30:00,49.77,49.77,49.74,49.74,26624.0,47.7172,47.7172,47.6884,47.6884,26624.0
2020-01-13 10:40:00,49.75,49.77,49.74,49.77,15128.0,47.698,47.7172,47.6884,47.7172,15128.0
2020-01-13 10:50:00,49.77,49.81,49.77,49.8,11180.0,47.7172,47.7555,47.7172,47.746,11180.0
2020-01-13 11:00:00,49.79,49.8,49.79,49.79,5464.0,47.7364,47.746,47.7364,47.7364,5464.0
2020-01-13 11:10:00,49.79,49.83,49.79,49.81,61956.0,47.7364,47.7747,47.7364,47.7555,61956.0
2020-01-13 11:20:00,49.81,49.85,49.79,49.82,78288.0,47.7555,47.7939,47.7364,47.7651,78288.0
2020-01-13 11:30:00,49.83,49.85,49.8,49.82,32864.0,47.7747,47.7939,47.746,47.7651,32864.0
2020-01-13 11:40:00,49.84,49.85,49.83,49.85,80388.0,47.7843,47.7939,47.7747,47.7939,80388.0
2020-01-13 11:50:00,49.85,49.88,49.84,49.88,21044.0,47.7939,47.8227,47.7843,47.8227,21044.0
2020-01-13 12:00:00,49.88,49.9,49.88,49.9,7360.0,47.8227,47.8418,47.8227,47.8418,7360.0
2020-01-13 12:10:00,49.9,49.93,49.9,49.92,18436.0,47.8418,47.8706,47.8418,47.861,18436.0
2020-01-13 12:20:00,49.92,49.93,49.9,49.9,8028.0,47.861,47.8706,47.8418,47.8418,8028.0
2020-01-13 12:30:00,49.91,49.93,49.9,49.9,19196.0,47.8514,47.8706,47.8418,47.8418,19196.0
2020-01-13 12:40:00,49.9,49.91,49.9,49.9,10776.0,47.8418,47.8514,47.8418,47.8418,10776.0
2020-01-13 12:50:00,49.91,49.92,49.9,49.91,10152.0,47.8514,47.861,47.8418,47.8514,10152.0
2020-01-13 13:00:00,49.9,49.92,49.89,49.92,48596.0,47.8418,47.861,47.8322,47.861,48596.0
2020-01-13 13:10:00,49.91,49.92,49.9,49.92,11104.0,47.8514,47.861,47.8418,47.861,11104.0
2020-01-13 13:20:00,49.92,49.94,49.92,49.93,31936.0,47.861,47.8802,47.861,47.8706,31936.0
2020-01-13 13:30:00,49.93,49.93,49.91,49.92,7236.0,47.8706,47.8706,47.8514,47.861,7236.0
2020-01-13 13:40:00,49.92,49.93,49.91,49.92,22680.0,47.861,47.8706,47.8514,47.861,22680.0
2020-01-13 13:50:00,49.93,49.94,49.92,49.92,26248.0,47.8706,47.8802,47.861,47.861,26248.0
2020-01-13 14:00:00,49.92,49.94,49.9,49.94,26264.0,47.861,47.8802,47.8418,47.8802,26264.0
2020-01-13 14:10:00,49.94,49.94,49.94,49.94,6144.0,47.8802,47.8802,47.8802,47.8802,6144.0
2020-01-13 14:20:00,49.95,49.97,49.95,49.97,9804.0,47.8898,47.9089,47.8898,47.9089,9804.0
2020-01-13 14:30:00,49.97,49.98,49.97,49.98,39208.0,47.9089,47.9185,47.9089,47.9185,39208.0
2020-01-13 14:40:00,49.98,49.99,49.95,49.96,31148.0,47.9185,47.9281,47.8898,47.8994,31148.0
2020-01-13 14:50:00,49.96,49.98,49.95,49.97,8572.0,47.8994,47.9185,47.8898,47.9089,8572.0
2020-01-13 15:00:00,49.97,49.98,49.96,49.97,28328.0,47.9089,47.9185,47.8994,47.9089,28328.0
2020-01-13 15:10:00,49.97,49.97,49.95,49.95,25172.0,47.9089,47.9089,47.8898,47.8898,25172.0
2020-01-13 15:20:00,49.95,49.96,49.94,49.94,33312.0,47.8898,47.8994,47.8802,47.8802,33312.0
2020-01-13 15:30:00,49.94,49.97,49.93,49.97,76200.0,47.8802,47.9089,47.8706,47.9089,76200.0
2020-01-13 15:40:00,49.98,49.98,49.96,49.98,20672.0,47.9185,47.9185,47.8994,47.9185,20672.0
2020-01-13 15:50:00,49.98,50.04,49.98,50.04,112800.0,47.9185,47.9761,47.9185,47.9761,112800.0
2020-01-14 09:30:00,49.99,50.02,49.92,49.94,80828.0,47.9281,47.9569,47.861,47.8802,80828.0
2020-01-14 09:40:00,49.91,49.94,49.89,49.93,21260.0,47.8514,47.8802,47.8322,47.8706,21260.0
2020-01-14 09:50:00,49.93,49.93,49.83,49.84,20228.0,47.8706,47.8706,47.7747,47.7843,20228.0
2020-01-14 10:00:00,49.84,49.95,49.84,49.95,17408.0,47.7843,47.8898,47.7843,47.8898,17408.0
2020-01-14 10:10:00,49.94,49.97,49.93,49.97,10668.0,47.8802,47.9089,47.8706,47.9089,10668.0
2020-01-14 10:20:00,49.95,49.96,49.92,49.94,27180.0,47.8898,47.8994,47.861,47.8802,27180.0
2020-01-14 10:30:00,49.96,49.99,49.96,49.99,7324.0,47.8994,47.9281,47.8994,47.9281,7324.0
2020-01-14 10:40:00,49.98,49.99,49.96,49.96,27260.0,47.9185,47.9281,47.8994,47.8994,27260.0
2020-01-14 10:50:00,49.93,49.93,49.87,49.92,16104.0,47.8706,47.8706,47.8131,47.861,16104.0
2020-01-14 11:00:00,49.92,49.96,49.91,49.96,16964.0,47.861,47.8994,47.8514,47.8994,16964.0
2020-01-14 11:10:00,49.94,49.95,49.92,49.94,11804.0,47.8802,47.8898,47.861,47.8802,11804.0
2020-01-14 11:20:00,49.93,49.94,49.91,49.93,20460.0,47.8706,47.8802,47.8514,47.8706,20460.0
2020-01-14 11:30:00,49.94,49.96,49.93,49.96,6048.0,47.8802,47.8994,47.8706,47.8994,6048.0
2020-01-14 11:40:00,49.96,49.96,49.93,49.94,16380.0,47.8994,47.8994,47.8706,47.8802,16380.0
2020-01-14 11:50:00,49.96,49.99,49.96,49.99,12476.0,47.8994,47.9281,47.8994,47.9281,12476.0
2020-01-14 12:00:00,49.99,50.0,49.98,49.99,27452.0,47.9281,47.9377,47.9185,47.9281,27452.0
2020-01-14 12:10:00,50.0,50.01,49.98,49.99,40588.0,47.9377,47.9473,47.9185,47.9281,40588.0
2020-01-14 12:20:00,50.0,50.02,49.99,50.01,5888.0,47.9377,47.9569,47.9281,47.9473,5888.0
2020-01-14 12:30:00,50.02,50.04,50.01,50.04,7072.0,47.9569,47.9761,47.9473,47.9761,7072.0
2020-01-14 12:40:00,50.04,50.05,50.03,50.05,9652.0,47.9761,47.9856,47.9665,47.9856,9652.0
2020-01-14 12:50:00,50.03,50.05,50.02,50.02,7580.0,47.9665,47.9856,47.9569,47.9569,7580.0
2020-01-14 13:00:00,50.06,50.06,50.06,50.06,400.0,47.9952,47.9952,47.9952,47.9952,400.0
2020-01-14 13:10:00,50.05,50.06,50.04,50.05,14368.0,47.9856,47.9952,47.9761,47.9856,14368.0
2020-01-14 13:20:00,50.06,50.07,50.06,50.06,6700.0,47.9952,48.0048,47.9952,47.9952,6700.0
2020-01-14 13:30:00,50.06,50.08,49.89,50.04,150212.0,47.9952,48.0144,47.8322,47.9761,150212.0
2020-01-14 13:40:00,50.05,50.05,49.9,49.92,28524.0,47.9856,47.9856,47.8418,47.861,28524.0
2020-01-14 13:50:00,49.96,49.96,49.93,49.93,11284.0,47.8994,47.8994,47.8706,47.8706,11284.0
2020-01-14 14:00:00,49.91,49.91,49.82,49.85,51128.0,47.8514,47.8514,47.7651,47.7939,51128.0
2020-01-14 14:10:00,49.85,49.87,49.81,49.85,37740.0,47.7939,47.8131,47.7555,47.7939,37740.0
2020-01-14 14:20:00,49.85,49.93,49.83,49.93,26824.0,47.7939,47.8706,47.7747,47.8706,26824.0
2020-01-14 14:30:00,49.93,49.97,49.93,49.96,19716.0,47.8706,47.9089,47.8706,47.8994,19716.0
2020-01-14 14:40:00,49.97,49.99,49.96,49.97,11060.0,47.9089,47.9281,47.8994,47.9089,11060.0
2020-01-14 14:50:00,49.96,49.96,49.9,49.9,19640.0,47.8994,47.8994,47.8418,47.8418,19640.0
2020-01-14 15:00:00,49.92,49.92,49.89,49.89,15064.0,47.861,47.861,47.8322,47.8322,15064.0
2020-01-14 15:10:00,49.9,49.9,49.84,49.86,42208.0,47.8418,47.8418,47.7843,47.8035,42208.0
2020-01-14 15:20:00,49.87,49.89,49.83,49.83,25864.0,47.8131,47.8322,47.7747,47.7747,25864.0
2020-01-14 15:30:00,49.82,49.87,49.81,49.86,89760.0,47.7651,47.8131,47.7555,47.8035,89760.0
2020-01-14 15:40:00,49.87,49.91,49.85,49.85,16044.0,47.8131,47.8514,47.7939,47.7939,16044.0
2020-01-14 15:50:00,49.85,49.86,49.78,49.85,167764.0,47.7939,47.8035,47.7268,47.7939,167764.0
2020-01-15 09:30:00,49.87,50.04,49.85,50.02,99824.0,47.8131,47.9761,47.7939,47.9569,99824.0
2020-01-15 09:40:00,50.02,50.03,49.98,50.02,49664.0,47.9569,47.9665,47.9185,47.9569,49664.0
2020-01-15 09:50:00,50.02,50.08,50.02,50.08,18292.0,47.9569,48.0144,47.9569,48.0144,18292.0
2020-01-15 10:00:00,50.08,50.09,50.07,50.09,419092.0,48.0144,48.024,48.0048,48.024,419092.0
2020-01-15 10:10:00,50.11,50.11,50.05,50.06,32764.0,48.0432,48.0432,47.9856,47.9952,32764.0
2020-01-15 10:20:00,50.07,50.07,50.04,50.05,5268.0,48.0048,48.0048,47.9761,47.9856,5268.0
2020-01-15 10:30:00,50.05,50.12,50.05,50.11,5476.0,47.9856,48.0528,47.9856,48.0432,5476.0
2020-01-15 10:40:00,50.1,50.14,50.1,50.13,10528.0,48.0336,48.0719,48.0336,48.0623,10528.0
2020-01-15 10:50:00,50.12,50.13,50.1,50.13,27364.0,48.0528,48.0623,48.0336,48.0623,27364.0
2020-01-15 11:00:00,50.1,50.11,50.07,50.08,22492.0,48.0336,48.0432,48.0048,48.0144,22492.0
2020-01-15 11:10:00,50.06,50.09,50.02,50.08,19924.0,47.9952,48.024,47.9569,48.0144,19924.0
2020-01-15 11:20:00,50.07,50.09,50.06,50.07,84576.0,48.0048,48.024,47.9952,48.0048,84576.0
2020-01-15 11:30:00,50.07,50.1,50.06,50.1,32132.0,48.0048,48.0336,47.9952,48.0336,32132.0
2020-01-15 11:40:00,50.11,50.12,50.09,50.1,71672.0,48.0432,48.0528,48.024,48.0336,71672.0
2020-01-15 11:50:00,50.09,50.12,50.05,50.05,20032.0,48.024,48.0528,47.9856,47.9856,20032.0
2020-01-15 12:00:00,50.07,50.1,50.07,50.09,10336.0,48.0048,48.0336,48.0048,48.024,10336.0
2020-01-15 12:10:00,50.09,50.11,50.08,50.08,10568.0,48.024,48.0432,48.0144,48.0144,10568.0
2020-01-15 12:20:00,50.08,50.1,50.08,50.08,11624.0,48.0144,48.0336,48.0144,48.0144,11624.0
2020-01-15 12:30:00,50.09,50.09,50.06,50.09,11376.0,48.024,48.024,47.9952,48.024,11376.0
2020-01-15 12:40:00,50.1,50.1,50.07,50.07,16724.0,48.0336,48.0336,48.0048,48.0048,16724.0
2020-01-15 12:50:00,50.05,50.05,50.01,50.01,18748.0,47.9856,47.9856,47.9473,47.9473,18748.0
2020-01-15 13:00:00,50.01,50.02,49.98,50.0,13068.0,47.9473,47.9569,47.9185,47.9377,13068.0
2020-01-15 13:10:00,50.01,50.03,49.99,50.03,23180.0,47.9473,47.9665,47.9281,47.9665,23180.0
2020-01-15 13:20:00,50.02,50.02,49.98,50.01,27404.0,47.9569,47.9569,47.9185,47.9473,27404.0
2020-01-15 13:30:00,50.01,50.03,49.96,50.01,42952.0,47.9473,47.9665,47.8994,47.9473,42952.0
2020-01-15 13:40:00,50.02,50.03,50.01,50.02,31656.0,47.9569,47.9665,47.9473,47.9569,31656.0
2020-01-15 13:50:00,50.02,50.02,49.94,49.96,29560.0,47.9569,47.9569,47.8802,47.8994,29560.0
2020-01-15 14:00:00,49.98,50.04,49.98,50.04,7728.0,47.9185,47.9761,47.9185,47.9761,7728.0
2020-01-15 14:10:00,50.04,50.07,50.04,50.06,8228.0,47.9761,48.0048,47.9761,47.9952,8228.0
2020-01-15 14:20:00,50.07,50.08,50.07,50.08,16004.0,48.0048,48.0144,48.0048,48.0144,16004.0
2020-01-15 14:30:00,50.09,50.09,50.07,50.08,75544.0,48.024,48.024,48.0048,48.0144,75544.0
2020-01-15 14:40:00,50.08,50.08,50.06,50.06,13856.0,48.0144,48.0144,47.9952,47.9952,13856.0
2020-01-15 14:50:00,50.06,50.07,50.02,50.02,31092.0,47.9952,48.0048,47.9569,47.9569,31092.0
2020-01-15 15:00:00,49.99,50.01,49.96,49.96,50356.0,47.9281,47.9473,47.8994,47.8994,50356.0
2020-01-15 15:10:00,49.96,49.98,49.94,49.96,22544.0,47.8994,47.9185,47.8802,47.8994,22544.0
2020-01-15 15:20:00,49.94,49.96,49.88,49.92,131536.0,47.8802,47.8994,47.8227,47.861,131536.0
2020-01-15 15:30:00,49.92,49.92,49.85,49.91,172804.0,47.861,47.861,47.7939,47.8514,172804.0
2020-01-15 15:40:00,49.91,49.95,49.87,49.94,30772.0,47.8514,47.8898,47.8131,47.8802,30772.0
2020-01-15 15:50:00,49.95,49.99,49.95,49.98,153408.0,47.8898,47.9281,47.8898,47.9185,153408.0
2020-01-16 09:30:00,50.24,50.3,50.21,50.25,76824.0,48.1678,48.2253,48.139,48.1774,76824.0
2020-01-16 09:40:00,50.26,50.29,50.23,50.23,43424.0,48.187,48.2157,48.1582,48.1582,43424.0
2020-01-16 09:50:00,50.24,50.27,50.23,50.26,6136.0,48.1678,48.1966,48.1582,48.187,6136.0
2020-01-16 10:00:00,50.29,50.31,50.27,50.31,6796.0,48.2157,48.2349,48.1966,48.2349,6796.0
2020-01-16 10:10:00,50.31,50.32,50.28,50.28,7888.0,48.2349,48.2445,48.2062,48.2062,7888.0
2020-01-16 10:20:00,50.25,50.27,50.23,50.27,29180.0,48.1774,48.1966,48.1582,48.1966,29180.0
2020-01-16 10:30:00,50.28,50.29,50.26,50.26,4796.0,48.2062,48.2157,48.187,48.187,4796.0
2020-01-16 10:40:00,50.29,50.29,50.26,50.27,10308.0,48.2157,48.2157,48.187,48.1966,10308.0
2020-01-16 10:50:00,50.27,50.27,50.21,50.22,58496.0,48.1966,48.1966,48.139,48.1486,58496.0
2020-01-16 11:00:00,50.24,50.26,50.22,50.26,13856.0,48.1678,48.187,48.1486,48.187,13856.0
2020-01-16 11:10:00,50.26,50.26,50.19,50.19,14448.0,48.187,48.187,48.1199,48.1199,14448.0
2020-01-16 11:20:00,50.18,50.23,50.18,50.21,36788.0,48.1103,48.1582,48.1103,48.139,36788.0
2020-01-16 11:30:00,50.22,50.23,50.21,50.23,22500.0,48.1486,48.1582,48.139,48.1582,22500.0
2020-01-16 11:40:00,50.24,50.25,50.24,50.24,17884.0,48.1678,48.1774,48.1678,48.1678,17884.0
2020-01-16 11:50:00,50.25,50.26,50.24,50.24,10756.0,48.1774,48.187,48.1678,48.1678,10756.0
2020-01-16 12:00:00,50.26,50.27,50.26,50.27,4980.0,48.187,48.1966,48.187,48.1966,4980.0
2020-01-16 12:10:00,50.27,50.27,50.25,50.27,6428.0,48.1966,48.1966,48.1774,48.1966,6428.0
2020-01-16 12:20:00,50.26,50.26,50.24,50.24,22064.0,48.187,48.187,48.1678,48.1678,22064.0
2020-01-16 12:30:00,50.23,50.27,50.23,50.27,15584.0,48.1582,48.1966,48.1582,48.1966,15584.0
2020-01-16 12:40:00,50.26,50.27,50.26,50.27,3040.0,48.187,48.1966,48.187,48.1966,3040.0
2020-01-16 12:50:00,50.27,50.27,50.26,50.26,14036.0,48.1966,48.1966,48.187,48.187,14036.0
2020-01-16 13:00:00,50.27,50.27,50.26,50.26,3280.0,48.1966,48.1966,48.187,48.187,3280.0
2020-01-16 13:10:00,50.26,50.27,50.24,50.26,15852.0,48.187,48.1966,48.1678,48.187,15852.0
2020-01-16 13:20:00,50.24,50.25,50.24,50.25,269608.0,48.1678,48.1774,48.1678,48.1774,269608.0
2020-01-16 13:30:00,50.25,50.28,50.24,50.27,26376.0,48.1774,48.2062,48.1678,48.1966,26376.0
2020-01-16 13:40:00,50.27,50.3,50.27,50.3,24008.0,48.1966,48.2253,48.1966,48.2253,24008.0
2020-01-16 13:50:00,50.3,50.31,50.29,50.3,17068.0,48.2253,48.2349,48.2157,48.2253,17068.0
2020-01-16 14:00:00,50.3,50.3,50.29,50.3,12304.0,48.2253,48.2253,48.2157,48.2253,12304.0
2020-01-16 14:10:00,50.3,50.31,50.29,50.3,20988.0,48.2253,48.2349,48.2157,48.2253,20988.0
2020-01-16 14:20:00,50.31,50.32,50.3,50.32,21276.0,48.2349,48.2445,48.2253,48.2445,21276.0
2020-01-16 14:30:00,50.32,50.32,50.3,50.3,19248.0,48.2445,48.2445,48.2253,48.2253,19248.0
2020-01-16 14:40:00,50.31,50.31,50.29,50.3,30500.0,48.2349,48.2349,48.2157,48.2253,30500.0
2020-01-16 14:50:00,50.3,50.31,50.3,50.3,28756.0,48.2253,48.2349,48.2253,48.2253,28756.0
2020-01-16 15:00:00,50.29,50.3,50.29,50.29,34732.0,48.2157,48.2253,48.2157,48.2157,34732.0
2020-01-16 15:10:00,50.29,50.33,50.29,50.33,28672.0,48.2157,48.2541,48.2157,48.2541,28672.0
2020-01-16 15:20:00,50.33,50.34,50.32,50.32,13748.0,48.2541,48.2637,48.2445,48.2445,13748.0
2020-01-16 15:30:00,50.33,50.37,50.33,50.35,34056.0,48.2541,48.2925,48.2541,48.2733,34056.0
2020-01-16 15:40:00,50.35,50.39,50.35,50.38,57272.0,48.2733,48.3116,48.2733,48.302,57272.0
2020-01-16 15:50:00,50.39,50.46,50.39,50.46,90152.0,48.3116,48.3787,48.3116,48.3787,90152.0
2020-01-17 09:30:00,50.61,50.61,50.5,50.51,60872.0,48.5226,48.5226,48.4171,48.4267,60872.0
2020-01-17 09:40:00,50.52,50.54,50.51,50.53,31120.0,48.4363,48.4554,48.4267,48.4459,31120.0
2020-01-17 09:50:00,50.54,50.6,50.54,50.6,45372.0,48.4554,48.513,48.4554,48.513,45372.0
2020-01-17 10:00:00,50.61,50.62,50.6,50.61,4452.0,48.5226,48.5321,48.513,48.5226,4452.0
2020-01-17 10:10:00,50.61,50.61,50.55,50.58,24048.0,48.5226,48.5226,48.465,48.4938,24048.0
2020-01-17 10:20:00,50.59,50.63,50.58,50.63,8076.0,48.5034,48.5417,48.4938,48.5417,8076.0
2020-01-17 10:30:00,50.62,50.62,50.59,50.59,7608.0,48.5321,48.5321,48.5034,48.5034,7608.0
2020-01-17 10:40:00,50.58,50.6,50.57,50.58,9712.0,48.4938,48.513,48.4842,48.4938,9712.0
2020-01-17 10:50:00,50.56,50.57,50.56,50.56,9252.0,48.4746,48.4842,48.4746,48.4746,9252.0
2020-01-17 11:00:00,50.59,50.59,50.55,50.57,40352.0,48.5034,48.5034,48.465,48.4842,40352.0
2020-01-17 11:10:00,50.55,50.55,50.5,50.51,42012.0,48.465,48.465,48.4171,48.4267,42012.0
2020-01-17 11:20:00,50.52,50.53,50.49,50.53,18556.0,48.4363,48.4459,48.4075,48.4459,18556.0
2020-01-17 11:30:00,50.53,50.57,50.53,50.56,7920.0,48.4459,48.4842,48.4459,48.4746,7920.0
2020-01-17 11:40:00,50.56,50.57,50.54,50.54,27176.0,48.4746,48.4842,48.4554,48.4554,27176.0
2020-01-17 11:50:00,50.55,50.58,50.54,50.58,20880.0,48.465,48.4938,48.4554,48.4938,20880.0
2020-01-17 12:00:00,50.58,50.58,50.57,50.58,6636.0,48.4938,48.4938,48.4842,48.4938,6636.0
2020-01-17 12:10:00,50.57,50.62,50.57,50.62,17792.0,48.4842,48.5321,48.4842,48.5321,17792.0
2020-01-17 12:20:00,50.63,50.63,50.61,50.63,42836.0,48.5417,48.5417,48.5226,48.5417,42836.0
2020-01-17 12:30:00,50.61,50.62,50.6,50.6,18396.0,48.5226,48.5321,48.513,48.513,18396.0
2020-01-17 12:40:00,50.6,50.61,50.6,50.61,3044.0,48.513,48.5226,48.513,48.5226,3044.0
2020-01-17 12:50:00,50.6,50.6,50.57,50.58,18752.0,48.513,48.513,48.4842,48.4938,18752.0
2020-01-17 13:00:00,50.57,50.59,50.57,50.59,23968.0,48.4842,48.5034,48.4842,48.5034,23968.0
2020-01-17 13:10:00,50.62,50.62,50.6,50.62,193508.0,48.5321,48.5321,48.513,48.5321,193508.0
2020-01-17 13:20:00,50.63,50.63,50.6,50.61,11188.0,48.5417,48.5417,48.513,48.5226,11188.0
2020-01-17 13:30:00,50.61,50.62,50.6,50.6,23848.0,48.5226,48.5321,48.513,48.513,23848.0
2020-01-17 13:40:00,50.6,50.61,50.59,50.6,29020.0,48.513,48.5226,48.5034,48.513,29020.0
2020-01-17 13:50:00,50.62,50.63,50.62,50.62,5868.0,48.5321,48.5417,48.5321,48.5321,5868.0
2020-01-17 14:00:00,50.62,50.63,50.61,50.63,42008.0,48.5321,48.5417,48.5226,48.5417,42008.0
2020-01-17 14:10:00,50.64,50.64,50.63,50.63,10536.0,48.5513,48.5513,48.5417,48.5417,10536.0
2020-01-17 14:20:00,50.63,50.63,50.61,50.62,13644.0,48.5417,48.5417,48.5226,48.5321,13644.0
2020-01-17 14:30:00,50.62,50.63,50.6,50.61,32164.0,48.5321,48.5417,48.513,48.5226,32164.0
2020-01-17 14:40:00,50.6,50.61,50.59,50.6,21824.0,48.513,48.5226,48.5034,48.513,21824.0
2020-01-17 14:50:00,50.59,50.63,50.59,50.63,52004.0,48.5034,48.5417,48.5034,48.5417,52004.0
2020-01-17 15:00:00,50.63,50.64,50.58,50.59,28248.0,48.5417,48.5513,48.4938,48.5034,28248.0
2020-01-17 15:10:00,50.6,50.61,50.57,50.59,30708.0,48.513,48.5226,48.4842,48.5034,30708.0
2020-01-17 15:20:00,50.6,50.63,50.59,50.63,18224.0,48.513,48.5417,48.5034,48.5417,18224.0
2020-01-17 15:30:00,50.63,50.66,50.63,50.63,42528.0,48.5417,48.5705,48.5417,48.5417,42528.0
2020-01-17 15:40:00,50.63,50.67,50.62,50.67,52568.0,48.5417,48.5801,48.5321,48.5801,52568.0
2020-01-17 15:50:00,50.67,50.74,50.66,50.72,142616.0,48.5801,48.6472,48.5705,48.628,142616.0
2020-01-21 09:30:00,50.56,50.66,50.52,50.59,163520.0,48.4746,48.5705,48.4363,48.5034,163520.0
2020-01-21 09:40:00,50.6,50.66,50.59,50.65,19440.0,48.513,48.5705,48.5034,48.5609,19440.0
2020-01-21 09:50:00,50.65,50.69,50.65,50.66,41808.0,48.5609,48.5993,48.5609,48.5705,41808.0
2020-01-21 10:00:00,50.65,50.7,50.65,50.69,38760.0,48.5609,48.6088,48.5609,48.5993,38760.0
2020-01-21 10:10:00,50.66,50.67,50.62,50.63,20952.0,48.5705,48.5801,48.5321,48.5417,20952.0
2020-01-21 10:20:00,50.64,50.69,50.63,50.68,45172.0,48.5513,48.5993,48.5417,48.5897,45172.0
2020-01-21 10:30:00,50.68,50.73,50.68,50.73,22144.0,48.5897,48.6376,48.5897,48.6376,22144.0
2020-01-21 10:40:00,50.71,50.71,50.69,50.69,6940.0,48.6184,48.6184,48.5993,48.5993,6940.0
2020-01-21 10:50:00,50.68,50.68,50.65,50.66,19424.0,48.5897,48.5897,48.5609,48.5705,19424.0
2020-01-21 11:00:00,50.66,50.72,50.65,50.71,29080.0,48.5705,48.628,48.5609,48.6184,29080.0
2020-01-21 11:10:00,50.71,50.77,50.7,50.77,35372.0,48.6184,48.676,48.6088,48.676,35372.0
2020-01-21 11:20:00,50.77,50.77,50.76,50.77,9092.0,48.676,48.676,48.6664,48.676,9092.0
2020-01-21 11:30:00,50.77,50.79,50.77,50.78,30140.0,48.676,48.6951,48.676,48.6855,30140.0
2020-01-21 11:40:00,50.79,50.81,50.77,50.77,43924.0,48.6951,48.7143,48.676,48.676,43924.0
2020-01-21 11:50:00,50.78,50.79,50.77,50.78,16076.0,48.6855,48.6951,48.676,48.6855,16076.0
2020-01-21 12:00:00,50.78,50.79,50.76,50.79,8632.0,48.6855,48.6951,48.6664,48.6951,8632.0
2020-01-21 12:10:00,50.79,50.79,50.76,50.77,58916.0,48.6951,48.6951,48.6664,48.676,58916.0
2020-01-21 12:20:00,50.76,50.79,50.76,50.78,7652.0,48.6664,48.6951,48.6664,48.6855,7652.0
2020-01-21 12:30:00,50.79,50.79,50.78,50.79,27012.0,48.6951,48.6951,48.6855,48.6951,27012.0
2020-01-21 12:40:00,50.8,50.8,50.76,50.77,18124.0,48.7047,48.7047,48.6664,48.676,18124.0
2020-01-21 12:50:00,50.76,50.77,50.76,50.77,5432.0,48.6664,48.676,48.6664,48.676,5432.0
2020-01-21 13:00:00,50.77,50.79,50.77,50.78,9968.0,48.676,48.6951,48.676,48.6855,9968.0
2020-01-21 13:10:00,50.78,50.78,50.72,50.72,21116.0,48.6855,48.6855,48.628,48.628,21116.0
2020-01-21 13:20:00,50.72,50.72,50.69,50.7,17440.0,48.628,48.628,48.5993,48.6088,17440.0
2020-01-21 13:30:00,50.7,50.7,50.63,50.65,51284.0,48.6088,48.6088,48.5417,48.5609,51284.0
2020-01-21 13:40:00,50.63,50.66,50.63,50.64,265244.0,48.5417,48.5705,48.5417,48.5513,265244.0
2020-01-21 13:50:00,50.65,50.65,50.59,50.6,24568.0,48.5609,48.5609,48.5034,48.513,24568.0
2020-01-21 14:00:00,50.58,50.64,50.58,50.63,28632.0,48.4938,48.5513,48.4938,48.5417,28632.0
2020-01-21 14:10:00,50.65,50.67,50.64,50.65,20276.0,48.5609,48.5801,48.5513,48.5609,20276.0
2020-01-21 14:20:00,50.65,50.65,50.63,50.63,11268.0,48.5609,48.5609,48.5417,48.5417,11268.0
2020-01-21 14:30:00,50.62,50.64,50.59,50.63,41316.0,48.5321,48.5513,48.5034,48.5417,41316.0
2020-01-21 14:40:00,50.63,50.64,50.6,50.62,50384.0,48.5417,48.5513,48.513,48.5321,50384.0
2020-01-21 14:50:00,50.61,50.66,50.6,50.66,48848.0,48.5226,48.5705,48.513,48.5705,48848.0
2020-01-21 15:00:00,50.67,50.72,50.66,50.71,16804.0,48.5801,48.628,48.5705,48.6184,16804.0
2020-01-21 15:10:00,50.72,50.74,50.72,50.73,35972.0,48.628,48.6472,48.628,48.6376,35972.0
2020-01-21 15:20:00,50.72,50.72,50.7,50.71,37592.0,48.628,48.628,48.6088,48.6184,37592.0
2020-01-21 15:30:00,50.71,50.74,50.68,50.68,42580.0,48.6184,48.6472,48.5897,48.5897,42580.0
2020-01-21 15:40:00,50.67,50.69,50.64,50.64,15616.0,48.5801,48.5993,48.5513,48.5513,15616.0
2020-01-21 15:50:00,50.64,50.68,50.63,50.68,99568.0,48.5513,48.5897,48.5417,48.5897,99568.0
2020-01-22 09:30:00,50.85,50.92,50.82,50.92,119564.0,48.7527,48.8198,48.7239,48.8198,119564.0
2020-01-22 09:40:00,50.93,50.96,50.93,50.93,18000.0,48.8294,48.8581,48.8294,48.8294,18000.0
2020-01-22 09:50:00,50.93,50.95,50.91,50.94,18048.0,48.8294,48.8485,48.8102,48.8389,18048.0
2020-01-22 10:00:00,50.95,50.96,50.89,50.89,11108.0,48.8485,48.8581,48.791,48.791,11108.0
2020-01-22 10:10:00,50.9,50.92,50.9,50.92,26100.0,48.8006,48.8198,48.8006,48.8198,26100.0
2020-01-22 10:20:00,50.92,50.95,50.92,50.94,3876.0,48.8198,48.8485,48.8198,48.8389,3876.0
2020-01-22 10:30:00,50.96,50.97,50.95,50.97,6672.0,48.8581,48.8677,48.8485,48.8677,6672.0
2020-01-22 10:40:00,50.98,50.99,50.95,50.95,16428.0,48.8773,48.8869,48.8485,48.8485,16428.0
2020-01-22 10:50:00,50.94,50.96,50.9,50.9,44280.0,48.8389,48.8581,48.8006,48.8006,44280.0
2020-01-22 11:00:00,50.91,50.91,50.86,50.87,15656.0,48.8102,48.8102,48.7622,48.7718,15656.0
2020-01-22 11:10:00,50.88,50.88,50.8,50.83,53076.0,48.7814,48.7814,48.7047,48.7335,53076.0
2020-01-22 11:20:00,50.82,50.84,50.81,50.84,14896.0,48.7239,48.7431,48.7143,48.7431,14896.0
2020-01-22 11:30:00,50.83,50.87,50.83,50.87,21392.0,48.7335,48.7718,48.7335,48.7718,21392.0
2020-01-22 11:40:00,50.87,50.87,50.84,50.84,52016.0,48.7718,48.7718,48.7431,48.7431,52016.0
2020-01-22 11:50:00,50.83,50.86,50.82,50.83,48844.0,48.7335,48.7622,48.7239,48.7335,48844.0
2020-01-22 12:00:00,50.84,50.84,50.82,50.84,17772.0,48.7431,48.7431,48.7239,48.7431,17772.0
2020-01-22 12:10:00,50.84,50.84,50.8,50.81,45932.0,48.7431,48.7431,48.7047,48.7143,45932.0
2020-01-22 12:20:00,50.8,50.8,50.77,50.79,44036.0,48.7047,48.7047,48.676,48.6951,44036.0
2020-01-22 12:30:00,50.79,50.82,50.78,50.81,81400.0,48.6951,48.7239,48.6855,48.7143,81400.0
2020-01-22 12:40:00,50.83,50.85,50.82,50.85,9344.0,48.7335,48.7527,48.7239,48.7527,9344.0
2020-01-22 12:50:00,50.84,50.87,50.84,50.87,17704.0,48.7431,48.7718,48.7431,48.7718,17704.0
2020-01-22 13:00:00,50.87,50.87,50.86,50.87,3876.0,48.7718,48.7718,48.7622,48.7718,3876.0
2020-01-22 13:10:00,50.87,50.9,50.86,50.89,32348.0,48.7718,48.8006,48.7622,48.791,32348.0
2020-01-22 13:20:00,50.89,50.89,50.88,50.89,6720.0,48.791,48.791,48.7814,48.791,6720.0
2020-01-22 13:30:00,50.89,50.89,50.88,50.88,5272.0,48.791,48.791,48.7814,48.7814,5272.0
2020-01-22 13:40:00,50.88,50.9,50.87,50.88,57976.0,48.7814,48.8006,48.7718,48.7814,57976.0
2020-01-22 13:50:00,50.86,50.87,50.83,50.83,20768.0,48.7622,48.7718,48.7335,48.7335,20768.0
2020-01-22 14:00:00,50.84,50.86,50.84,50.86,10120.0,48.7431,48.7622,48.7431,48.7622,10120.0
2020-01-22 14:10:00,50.87,50.87,50.83,50.83,17232.0,48.7718,48.7718,48.7335,48.7335,17232.0
2020-01-22 14:20:00,50.83,50.84,50.82,50.83,26164.0,48.7335,48.7431,48.7239,48.7335,26164.0
2020-01-22 14:30:00,50.83,50.84,50.83,50.84,11912.0,48.7335,48.7431,48.7335,48.7431,11912.0
2020-01-22 14:40:00,50.83,50.83,50.81,50.82,19756.0,48.7335,48.7335,48.7143,48.7239,19756.0
2020-01-22 14:50:00,50.83,50.85,50.83,50.84,22028.0,48.7335,48.7527,48.7335,48.7431,22028.0
2020-01-22 15:00:00,50.83,50.83,50.76,50.8,47000.0,48.7335,48.7335,48.6664,48.7047,47000.0
2020-01-22 15:10:00,50.8,50.8,50.72,50.74,54132.0,48.7047,48.7047,48.628,48.6472,54132.0
2020-01-22 15:20:00,50.72,50.72,50.67,50.7,41488.0,48.628,48.628,48.5801,48.6088,41488.0
2020-01-22 15:30:00,50.72,50.76,50.72,50.75,33012.0,48.628,48.6664,48.628,48.6568,33012.0
2020-01-22 15:40:00,50.74,50.75,50.7,50.74,61216.0,48.6472,48.6568,48.6088,48.6472,61216.0
2020-01-22 15:50:00,50.74,50.75,50.69,50.69,218960.0,48.6472,48.6568,48.5993,48.5993,218960.0
2020-01-23 09:30:00,50.63,50.65,50.45,50.52,126456.0,48.5417,48.5609,48.3692,48.4363,126456.0
2020-01-23 09:40:00,50.52,50.56,50.5,50.52,52520.0,48.4363,48.4746,48.4171,48.4363,52520.0
2020-01-23 09:50:00,50.54,50.6,50.51,50.6,49228.0,48.4554,48.513,48.4267,48.513,49228.0
2020-01-23 10:00:00,50.62,50.65,50.57,50.63,36400.0,48.5321,48.5609,48.4842,48.5417,36400.0
2020-01-23 10:10:00,50.63,50.67,50.63,50.64,21604.0,48.5417,48.5801,48.5417,48.5513,21604.0
2020-01-23 10:20:00,50.64,50.65,50.6,50.64,141696.0,48.5513,48.5609,48.513,48.5513,141696.0
2020-01-23 10:30:00,50.68,50.69,50.66,50.66,13380.0,48.5897,48.5993,48.5705,48.5705,13380.0
2020-01-23 10:40:00,50.68,50.68,50.6,50.61,13336.0,48.5897,48.5897,48.513,48.5226,13336.0
2020-01-23 10:50:00,50.63,50.63,50.57,50.57,52852.0,48.5417,48.5417,48.4842,48.4842,52852.0
2020-01-23 11:00:00,50.54,50.56,50.52,50.52,5932.0,48.4554,48.4746,48.4363,48.4363,5932.0
2020-01-23 11:10:00,50.54,50.55,50.51,50.55,84132.0,48.4554,48.465,48.4267,48.465,84132.0
2020-01-23 11:20:00,50.54,50.56,50.49,50.5,15872.0,48.4554,48.4746,48.4075,48.4171,15872.0
2020-01-23 11:30:00,50.52,50.58,50.52,50.58,9612.0,48.4363,48.4938,48.4363,48.4938,9612.0
2020-01-23 11:40:00,50.57,50.57,50.52,50.52,8656.0,48.4842,48.4842,48.4363,48.4363,8656.0
2020-01-23 11:50:00,50.52,50.56,50.51,50.56,29868.0,48.4363,48.4746,48.4267,48.4746,29868.0
2020-01-23 12:00:00,50.57,50.61,50.55,50.61,11360.0,48.4842,48.5226,48.465,48.5226,11360.0
2020-01-23 12:10:00,50.6,50.63,50.6,50.63,9528.0,48.513,48.5417,48.513,48.5417,9528.0
2020-01-23 12:20:00,50.63,50.65,50.62,50.64,16752.0,48.5417,48.5609,48.5321,48.5513,16752.0
2020-01-23 12:30:00,50.65,50.65,50.6,50.6,11356.0,48.5609,48.5609,48.513,48.513,11356.0
2020-01-23 12:40:00,50.59,50.62,50.59,50.61,6588.0,48.5034,48.5321,48.5034,48.5226,6588.0
2020-01-23 12:50:00,50.62,50.63,50.57,50.57,29712.0,48.5321,48.5417,48.4842,48.4842,29712.0
2020-01-23 13:00:00,50.57,50.58,50.56,50.57,13872.0,48.4842,48.4938,48.4746,48.4842,13872.0
2020-01-23 13:10:00,50.57,50.6,50.57,50.59,22408.0,48.4842,48.513,48.4842,48.5034,22408.0
2020-01-23 13:20:00,50.6,50.66,50.6,50.61,17308.0,48.513,48.5705,48.513,48.5226,17308.0
2020-01-23 13:30:00,50.62,50.64,50.61,50.63,58152.0,48.5321,48.5513,48.5226,48.5417,58152.0
2020-01-23 13:40:00,50.63,50.69,50.62,50.67,19844.0,48.5417,48.5993,48.5321,48.5801,19844.0
2020-01-23 13:50:00,50.69,50.7,50.68,50.69,23276.0,48.5993,48.6088,48.5897,48.5993,23276.0
2020-01-23 14:00:00,50.7,50.73,50.69,50.72,34716.0,48.6088,48.6376,48.5993,48.628,34716.0
2020-01-23 14:10:00,50.73,50.75,50.71,50.75,39332.0,48.6376,48.6568,48.6184,48.6568,39332.0
2020-01-23 14:20:00,50.76,50.76,50.73,50.73,17828.0,48.6664,48.6664,48.6376,48.6376,17828.0
2020-01-23 14:30:00,50.75,50.76,50.74,50.75,15908.0,48.6568,48.6664,48.6472,48.6568,15908.0
2020-01-23 14:40:00,50.73,50.74,50.72,50.72,4236.0,48.6376,48.6472,48.628,48.628,4236.0
2020-01-23 14:50:00,50.72,50.77,50.72,50.77,15416.0,48.628,48.676,48.628,48.676,15416.0
2020-01-23 15:00:00,50.77,50.78,50.73,50.76,60828.0,48.676,48.6855,48.6376,48.6664,60828.0
2020-01-23 15:10:00,50.74,50.76,50.74,50.75,16012.0,48.6472,48.6664,48.6472,48.6568,16012.0
2020-01-23 15:20:00,50.76,50.78,50.73,50.78,43768.0,48.6664,48.6855,48.6376,48.6855,43768.0
2020-01-23 15:30:00,50.78,50.8,50.77,50.77,14468.0,48.6855,48.7047,48.676,48.676,14468.0
2020-01-23 15:40:00,50.77,50.8,50.74,50.8,27888.0,48.676,48.7047,48.6472,48.7047,27888.0
2020-01-23 15:50:00,50.8,50.81,50.75,50.79,166008.0,48.7047,48.7143,48.6568,48.6951,166008.0
2020-01-24 09:30:00,50.97,50.99,50.93,50.94,29128.0,48.8677,48.8869,48.8294,48.8389,29128.0
2020-01-24 09:40:00,50.96,50.98,50.91,50.93,88736.0,48.8581,48.8773,48.8102,48.8294,88736.0
2020-01-24 09:50:00,50.92,50.97,50.91,50.97,8128.0,48.8198,48.8677,48.8102,48.8677,8128.0
2020-01-24 10:00:00,50.96,50.97,50.88,50.88,13648.0,48.8581,48.8677,48.7814,48.7814,13648.0
2020-01-24 10:10:00,50.89,50.92,50.85,50.85,47584.0,48.791,48.8198,48.7527,48.7527,47584.0
2020-01-24 10:20:00,50.85,50.88,50.82,50.82,39984.0,48.7527,48.7814,48.7239,48.7239,39984.0
2020-01-24 10:30:00,50.78,50.85,50.78,50.85,12248.0,48.6855,48.7527,48.6855,48.7527,12248.0
2020-01-24 10:40:00,50.83,50.84,50.79,50.79,4824.0,48.7335,48.7431,48.6951,48.6951,4824.0
2020-01-24 10:50:00,50.79,50.82,50.79,50.82,5872.0,48.6951,48.7239,48.6951,48.7239,5872.0
2020-01-24 11:00:00,50.82,50.88,50.82,50.87,17920.0,48.7239,48.7814,48.7239,48.7718,17920.0
2020-01-24 11:10:00,50.87,50.87,50.74,50.78,51240.0,48.7718,48.7718,48.6472,48.6855,51240.0
2020-01-24 11:20:00,50.76,50.79,50.7,50.75,55928.0,48.6664,48.6951,48.6088,48.6568,55928.0
2020-01-24 11:30:00,50.74,50.75,50.71,50.73,48816.0,48.6472,48.6568,48.6184,48.6376,48816.0
2020-01-24 11:40:00,50.72,50.72,50.66,50.69,27924.0,48.628,48.628,48.5705,48.5993,27924.0
2020-01-24 11:50:00,50.69,50.69,50.63,50.63,25364.0,48.5993,48.5993,48.5417,48.5417,25364.0
2020-01-24 12:00:00,50.61,50.62,50.55,50.56,189620.0,48.5226,48.5321,48.465,48.4746,189620.0
2020-01-24 12:10:00,50.55,50.57,50.41,50.42,140160.0,48.465,48.4842,48.3308,48.3404,140160.0
2020-01-24 12:20:00,50.42,50.52,50.41,50.44,26456.0,48.3404,48.4363,48.3308,48.3596,26456.0
2020-01-24 12:30:00,50.47,50.56,50.46,50.56,16984.0,48.3883,48.4746,48.3787,48.4746,16984.0
2020-01-24 12:40:00,50.56,50.6,50.55,50.58,96368.0,48.4746,48.513,48.465,48.4938,96368.0
2020-01-24 12:50:00,50.58,50.59,50.54,50.59,10876.0,48.4938,48.5034,48.4554,48.5034,10876.0
2020-01-24 13:00:00,50.57,50.57,50.46,50.52,28668.0,48.4842,48.4842,48.3787,48.4363,28668.0
2020-01-24 13:10:00,50.52,50.52,50.45,50.45,13888.0,48.4363,48.4363,48.3692,48.3692,13888.0
2020-01-24 13:20:00,50.46,50.5,50.44,50.44,13340.0,48.3787,48.4171,48.3596,48.3596,13340.0
2020-01-24 13:30:00,50.41,50.43,50.38,50.42,36536.0,48.3308,48.35,48.302,48.3404,36536.0
2020-01-24 13:40:00,50.41,50.41,50.31,50.31,18892.0,48.3308,48.3308,48.2349,48.2349,18892.0
2020-01-24 13:50:00,50.32,50.35,50.28,50.35,106296.0,48.2445,48.2733,48.2062,48.2733,106296.0
2020-01-24 14:00:00,50.35,50.36,50.29,50.32,14584.0,48.2733,48.2829,48.2157,48.2445,14584.0
2020-01-24 14:10:00,50.32,50.32,50.24,50.24,23216.0,48.2445,48.2445,48.1678,48.1678,23216.0
2020-01-24 14:20:00,50.24,50.24,50.16,50.2,68980.0,48.1678,48.1678,48.0911,48.1295,68980.0
2020-01-24 14:30:00,50.23,50.27,50.22,50.26,54128.0,48.1582,48.1966,48.1486,48.187,54128.0
2020-01-24 14:40:00,50.27,50.29,50.21,50.24,27748.0,48.1966,48.2157,48.139,48.1678,27748.0
2020-01-24 14:50:00,50.29,50.38,50.28,50.37,68444.0,48.2157,48.302,48.2062,48.2925,68444.0
2020-01-24 15:00:00,50.36,50.42,50.35,50.38,42852.0,48.2829,48.3404,48.2733,48.302,42852.0
2020-01-24 15:10:00,50.4,50.45,50.38,50.44,53224.0,48.3212,48.3692,48.302,48.3596,53224.0
2020-01-24 15:20:00,50.43,50.46,50.41,50.42,22464.0,48.35,48.3787,48.3308,48.3404,22464.0
2020-01-24 15:30:00,50.4,50.4,50.28,50.28,23084.0,48.3212,48.3212,48.2062,48.2062,23084.0
2020-01-24 15:40:00,50.26,50.32,50.24,50.31,18868.0,48.187,48.2445,48.1678,48.2349,18868.0
2020-01-24 15:50:00,50.31,50.39,50.27,50.35,98520.0,48.2349,48.3116,48.1966,48.2733,98520.0
2020-01-27 09:30:00,49.39,49.54,49.23,49.53,734252.0,47.3529,47.4967,47.1995,47.4871,734252.0
2020-01-27 09:40:00,49.55,49.63,49.51,49.59,92600.0,47.5063,47.583,47.4679,47.5446,92600.0
2020-01-27 09:50:00,49.59,49.65,49.56,49.61,52460.0,47.5446,47.6021,47.5159,47.5638,52460.0
2020-01-27 10:00:00,49.62,49.62,49.5,49.59,66084.0,47.5734,47.5734,47.4583,47.5446,66084.0
2020-01-27 10:10:00,49.57,49.58,49.49,49.5,32064.0,47.5254,47.535,47.4487,47.4583,32064.0
2020-01-27 10:20:00,49.5,49.65,49.49,49.63,63348.0,47.4583,47.6021,47.4487,47.583,63348.0
2020-01-27 10:30:00,49.63,49.63,49.54,49.59,36476.0,47.583,47.583,47.4967,47.5446,36476.0
2020-01-27 10:40:00,49.57,49.57,49.5,49.51,40548.0,47.5254,47.5254,47.4583,47.4679,40548.0
2020-01-27 10:50:00,49.51,49.52,49.43,49.51,77060.0,47.4679,47.4775,47.3912,47.4679,77060.0
2020-01-27 11:00:00,49.51,49.57,49.51,49.51,14380.0,47.4679,47.5254,47.4679,47.4679,14380.0
2020-01-27 11:10:00,49.49,49.5,49.44,49.44,22284.0,47.4487,47.4583,47.4008,47.4008,22284.0
2020-01-27 11:20:00,49.43,49.52,49.43,49.51,23624.0,47.3912,47.4775,47.3912,47.4679,23624.0
2020-01-27 11:30:00,49.53,49.6,49.47,49.55,20432.0,47.4871,47.5542,47.4296,47.5063,20432.0
2020-01-27 11:40:00,49.56,49.61,49.56,49.57,59000.0,47.5159,47.5638,47.5159,47.5254,59000.0
2020-01-27 11:50:00,49.54,49.59,49.54,49.58,21328.0,47.4967,47.5446,47.4967,47.535,21328.0
2020-01-27 12:00:00,49.56,49.62,49.56,49.61,17636.0,47.5159,47.5734,47.5159,47.5638,17636.0
2020-01-27 12:10:00,49.62,49.68,49.62,49.65,20576.0,47.5734,47.6309,47.5734,47.6021,20576.0
2020-01-27 12:20:00,49.67,49.71,49.66,49.68,24228.0,47.6213,47.6597,47.6117,47.6309,24228.0
2020-01-27 12:30:00,49.69,49.71,49.68,49.69,17272.0,47.6405,47.6597,47.6309,47.6405,17272.0
2020-01-27 12:40:00,49.68,49.74,49.68,49.73,30024.0,47.6309,47.6884,47.6309,47.6788,30024.0
2020-01-27 12:50:00,49.73,49.73,49.64,49.67,108320.0,47.6788,47.6788,47.5926,47.6213,108320.0
2020-01-27 13:00:00,49.65,49.7,49.63,49.63,49948.0,47.6021,47.6501,47.583,47.583,49948.0
2020-01-27 13:10:00,49.63,49.7,49.63,49.69,40404.0,47.583,47.6501,47.583,47.6405,40404.0
2020-01-27 13:20:00,49.7,49.73,49.68,49.69,18456.0,47.6501,47.6788,47.6309,47.6405,18456.0
2020-01-27 13:30:00,49.69,49.73,49.69,49.72,16652.0,47.6405,47.6788,47.6405,47.6693,16652.0
2020-01-27 13:40:00,49.72,49.72,49.68,49.69,18032.0,47.6693,47.6693,47.6309,47.6405,18032.0
2020-01-27 13:50:00,49.69,49.69,49.65,49.65,55216.0,47.6405,47.6405,47.6021,47.6021,55216.0
2020-01-27 14:00:00,49.64,49.65,49.6,49.64,84432.0,47.5926,47.6021,47.5542,47.5926,84432.0
2020-01-27 14:10:00,49.63,49.69,49.63,49.68,50860.0,47.583,47.6405,47.583,47.6309,50860.0
2020-01-27 14:20:00,49.68,49.7,49.63,49.7,39824.0,47.6309,47.6501,47.583,47.6501,39824.0
2020-01-27 14:30:00,49.7,49.72,49.65,49.67,61084.0,47.6501,47.6693,47.6021,47.6213,61084.0
2020-01-27 14:40:00,49.69,49.69,49.58,49.58,53276.0,47.6405,47.6405,47.535,47.535,53276.0
2020-01-27 14:50:00,49.57,49.59,49.52,49.58,41944.0,47.5254,47.5446,47.4775,47.535,41944.0
2020-01-27 15:00:00,49.56,49.6,49.56,49.57,55568.0,47.5159,47.5542,47.5159,47.5254,55568.0
2020-01-27 15:10:00,49.57,49.62,49.52,49.62,42940.0,47.5254,47.5734,47.4775,47.5734,42940.0
2020-01-27 15:20:00,49.63,49.63,49.57,49.58,137380.0,47.583,47.583,47.5254,47.535,137380.0
2020-01-27 15:30:00,49.56,49.57,49.49,49.53,38016.0,47.5159,47.5254,47.4487,47.4871,38016.0
2020-01-27 15:40:00,49.53,49.57,49.48,49.48,243520.0,47.4871,47.5254,47.4392,47.4392,243520.0
2020-01-27 15:50:00,49.48,49.52,49.46,49.49,221876.0,47.4392,47.4775,47.42,47.4487,221876.0
2020-01-28 09:30:00,49.81,49.83,49.68,49.68,75792.0,47.7555,47.7747,47.6309,47.6309,75792.0
2020-01-28 09:40:00,49.65,49.73,49.65,49.73,27040.0,47.6021,47.6788,47.6021,47.6788,27040.0
2020-01-28 09:50:00,49.73,49.75,49.7,49.74,54800.0,47.6788,47.698,47.6501,47.6884,54800.0
2020-01-28 10:00:00,49.76,49.83,49.76,49.82,16920.0,47.7076,47.7747,47.7076,47.7651,16920.0
2020-01-28 10:10:00,49.83,49.88,49.83,49.87,7080.0,47.7747,47.8227,47.7747,47.8131,7080.0
2020-01-28 10:20:00,49.85,49.97,49.84,49.97,22400.0,47.7939,47.9089,47.7843,47.9089,22400.0
2020-01-28 10:30:00,49.94,49.99,49.94,49.98,7492.0,47.8802,47.9281,47.8802,47.9185,7492.0
2020-01-28 10:40:00,50.0,50.05,50.0,50.03,15112.0,47.9377,47.9856,47.9377,47.9665,15112.0
2020-01-28 10:50:00,50.03,50.08,50.02,50.06,10692.0,47.9665,48.0144,47.9569,47.9952,10692.0
2020-01-28 11:00:00,50.06,50.06,50.01,50.01,59204.0,47.9952,47.9952,47.9473,47.9473,59204.0
2020-01-28 11:10:00,50.02,50.08,50.01,50.07,9836.0,47.9569,48.0144,47.9473,48.0048,9836.0
2020-01-28 11:20:00,50.09,50.13,50.08,50.11,26892.0,48.024,48.0623,48.0144,48.0432,26892.0
2020-01-28 11:30:00,50.12,50.14,50.11,50.13,12812.0,48.0528,48.0719,48.0432,48.0623,12812.0
2020-01-28 11:40:00,50.12,50.13,50.09,50.11,16960.0,48.0528,48.0623,48.024,48.0432,16960.0
2020-01-28 11:50:00,50.12,50.16,50.12,50.16,12408.0,48.0528,48.0911,48.0528,48.0911,12408.0
2020-01-28 12:00:00,50.16,50.16,50.13,50.14,13812.0,48.0911,48.0911,48.0623,48.0719,13812.0
2020-01-28 12:10:00,50.15,50.19,50.15,50.19,15812.0,48.0815,48.1199,48.0815,48.1199,15812.0
2020-01-28 12:20:00,50.19,50.2,50.18,50.19,31676.0,48.1199,48.1295,48.1103,48.1199,31676.0
2020-01-28 12:30:00,50.19,50.19,50.16,50.16,16984.0,48.1199,48.1199,48.0911,48.0911,16984.0
2020-01-28 12:40:00,50.15,50.15,50.15,50.15,19168.0,48.0815,48.0815,48.0815,48.0815,19168.0
2020-01-28 12:50:00,50.15,50.15,50.13,50.13,9476.0,48.0815,48.0815,48.0623,48.0623,9476.0
2020-01-28 13:00:00,50.12,50.13,50.08,50.08,31280.0,48.0528,48.0623,48.0144,48.0144,31280.0
2020-01-28 13:10:00,50.08,50.11,50.08,50.11,8228.0,48.0144,48.0432,48.0144,48.0432,8228.0
2020-01-28 13:20:00,50.11,50.13,50.1,50.1,31136.0,48.0432,48.0623,48.0336,48.0336,31136.0
2020-01-28 13:30:00,50.11,50.13,50.08,50.09,56236.0,48.0432,48.0623,48.0144,48.024,56236.0
2020-01-28 13:40:00,50.09,50.16,50.09,50.16,18060.0,48.024,48.0911,48.024,48.0911,18060.0
2020-01-28 13:50:00,50.16,50.17,50.15,50.17,5380.0,48.0911,48.1007,48.0815,48.1007,5380.0
2020-01-28 14:00:00,50.18,50.2,50.17,50.19,11844.0,48.1103,48.1295,48.1007,48.1199,11844.0
2020-01-28 14:10:00,50.19,50.23,50.19,50.23,6932.0,48.1199,48.1582,48.1199,48.1582,6932.0
2020-01-28 14:20:00,50.23,50.24,50.2,50.2,110824.0,48.1582,48.1678,48.1295,48.1295,110824.0
2020-01-28 14:30:00,50.2,50.26,50.2,50.25,41848.0,48.1295,48.187,48.1295,48.1774,41848.0
2020-01-28 14:40:00,50.26,50.27,50.25,50.25,29804.0,48.187,48.1966,48.1774,48.1774,29804.0
2020-01-28 14:50:00,50.24,50.25,50.21,50.23,30284.0,48.1678,48.1774,48.139,48.1582,30284.0
2020-01-28 15:00:00,50.23,50.24,50.21,50.22,56572.0,48.1582,48.1678,48.139,48.1486,56572.0
2020-01-28 15:10:00,50.2,50.22,50.19,50.22,17024.0,48.1295,48.1486,48.1199,48.1486,17024.0
2020-01-28 15:20:00,50.23,50.26,50.22,50.26,13628.0,48.1582,48.187,48.1486,48.187,13628.0
2020-01-28 15:30:00,50.25,50.26,50.18,50.18,9448.0,48.1774,48.187,48.1103,48.1103,9448.0
2020-01-28 15:40:00,50.18,50.23,50.18,50.22,18244.0,48.1103,48.1582,48.1103,48.1486,18244.0
2020-01-28 15:50:00,50.21,50.22,50.15,50.15,93972.0,48.139,48.1486,48.0815,48.0815,93972.0
2020-01-29 09:30:00,50.45,50.48,50.38,50.38,100388.0,48.3692,48.3979,48.302,48.302,100388.0
2020-01-29 09:40:00,50.4,50.42,50.31,50.32,50332.0,48.3212,48.3404,48.2349,48.2445,50332.0
2020-01-29 09:50:00,50.29,50.33,50.22,50.24,27584.0,48.2157,48.2541,48.1486,48.1678,27584.0
2020-01-29 10:00:00,50.23,50.23,50.11,50.13,70284.0,48.1582,48.1582,48.0432,48.0623,70284.0
2020-01-29 10:10:00,50.13,50.19,50.1,50.17,44460.0,48.0623,48.1199,48.0336,48.1007,44460.0
2020-01-29 10:20:00,50.21,50.25,50.19,50.25,24076.0,48.139,48.1774,48.1199,48.1774,24076.0
2020-01-29 10:30:00,50.24,50.27,50.23,50.27,22788.0,48.1678,48.1966,48.1582,48.1966,22788.0
2020-01-29 10:40:00,50.29,50.31,50.29,50.31,7664.0,48.2157,48.2349,48.2157,48.2349,7664.0
2020-01-29 10:50:00,50.32,50.34,50.32,50.34,7464.0,48.2445,48.2637,48.2445,48.2637,7464.0
2020-01-29 11:00:00,50.35,50.36,50.33,50.33,23404.0,48.2733,48.2829,48.2541,48.2541,23404.0
2020-01-29 11:10:00,50.33,50.37,50.32,50.35,22024.0,48.2541,48.2925,48.2445,48.2733,22024.0
2020-01-29 11:20:00,50.34,50.41,50.34,50.4,19924.0,48.2637,48.3308,48.2637,48.3212,19924.0
2020-01-29 11:30:00,50.38,50.39,50.34,50.34,11960.0,48.302,48.3116,48.2637,48.2637,11960.0
2020-01-29 11:40:00,50.34,50.38,50.33,50.38,3348.0,48.2637,48.302,48.2541,48.302,3348.0
2020-01-29 11:50:00,50.37,50.41,50.37,50.41,6072.0,48.2925,48.3308,48.2925,48.3308,6072.0
2020-01-29 12:00:00,50.4,50.42,50.39,50.42,6648.0,48.3212,48.3404,48.3116,48.3404,6648.0
2020-01-29 12:10:00,50.42,50.45,50.42,50.45,8368.0,48.3404,48.3692,48.3404,48.3692,8368.0
2020-01-29 12:20:00,50.43,50.44,50.42,50.42,10816.0,48.35,48.3596,48.3404,48.3404,10816.0
2020-01-29 12:30:00,50.43,50.43,50.41,50.43,3624.0,48.35,48.35,48.3308,48.35,3624.0
2020-01-29 12:40:00,50.41,50.43,50.41,50.43,13512.0,48.3308,48.35,48.3308,48.35,13512.0
2020-01-29 12:50:00,50.43,50.45,50.41,50.42,14752.0,48.35,48.3692,48.3308,48.3404,14752.0
2020-01-29 13:00:00,50.41,50.43,50.38,50.39,10520.0,48.3308,48.35,48.302,48.3116,10520.0
2020-01-29 13:10:00,50.4,50.44,50.4,50.44,12968.0,48.3212,48.3596,48.3212,48.3596,12968.0
2020-01-29 13:20:00,50.45,50.47,50.44,50.47,4244.0,48.3692,48.3883,48.3596,48.3883,4244.0
2020-01-29 13:30:00,50.49,50.5,50.48,50.49,10448.0,48.4075,48.4171,48.3979,48.4075,10448.0
2020-01-29 13:40:00,50.48,50.5,50.48,50.49,13740.0,48.3979,48.4171,48.3979,48.4075,13740.0
2020-01-29 13:50:00,50.49,50.49,50.45,50.46,18076.0,48.4075,48.4075,48.3692,48.3787,18076.0
2020-01-29 14:00:00,50.46,50.56,50.44,50.55,29568.0,48.3787,48.4746,48.3596,48.465,29568.0
2020-01-29 14:10:00,50.53,50.54,50.49,50.52,12176.0,48.4459,48.4554,48.4075,48.4363,12176.0
2020-01-29 14:20:00,50.52,50.54,50.49,50.51,30320.0,48.4363,48.4554,48.4075,48.4267,30320.0
2020-01-29 14:30:00,50.51,50.53,50.49,50.52,28312.0,48.4267,48.4459,48.4075,48.4363,28312.0
2020-01-29 14:40:00,50.52,50.53,50.47,50.51,198728.0,48.4363,48.4459,48.3883,48.4267,198728.0
2020-01-29 14:50:00,50.49,50.52,50.46,50.46,23148.0,48.4075,48.4363,48.3787,48.3787,23148.0
2020-01-29 15:00:00,50.46,50.46,50.39,50.44,27804.0,48.3787,48.3787,48.3116,48.3596,27804.0
2020-01-29 15:10:00,50.44,50.45,50.32,50.35,38560.0,48.3596,48.3692,48.2445,48.2733,38560.0
2020-01-29 15:20:00,50.36,50.41,50.31,50.41,51780.0,48.2829,48.3308,48.2349,48.3308,51780.0
2020-01-29 15:30:00,50.4,50.43,50.39,50.39,58720.0,48.3212,48.35,48.3116,48.3116,58720.0
2020-01-29 15:40:00,50.39,50.39,50.32,50.34,91412.0,48.3116,48.3116,48.2445,48.2637,91412.0
2020-01-29 15:50:00,50.34,50.35,50.25,50.26,239240.0,48.2637,48.2733,48.1774,48.187,239240.0
2020-01-30 09:30:00,49.94,50.19,49.89,50.19,167212.0,47.8802,48.1199,47.8322,48.1199,167212.0
2020-01-30 09:40:00,50.2,50.21,50.12,50.13,14256.0,48.1295,48.139,48.0528,48.0623,14256.0
2020-01-30 09:50:00,50.14,50.17,50.1,50.1,40040.0,48.0719,48.1007,48.0336,48.0336,40040.0
2020-01-30 10:00:00,50.1,50.19,50.1,50.19,14688.0,48.0336,48.1199,48.0336,48.1199,14688.0
2020-01-30 10:10:00,50.18,50.19,50.06,50.06,28484.0,48.1103,48.1199,47.9952,47.9952,28484.0
2020-01-30 10:20:00,50.08,50.08,50.04,50.08,35600.0,48.0144,48.0144,47.9761,48.0144,35600.0
2020-01-30 10:30:00,50.04,50.06,49.96,49.96,36052.0,47.9761,47.9952,47.8994,47.8994,36052.0
2020-01-30 10:40:00,49.94,49.94,49.85,49.91,59888.0,47.8802,47.8802,47.7939,47.8514,59888.0
2020-01-30 10:50:00,49.92,49.92,49.82,49.82,55848.0,47.861,47.861,47.7651,47.7651,55848.0
2020-01-30 11:00:00,49.85,49.92,49.85,49.91,15772.0,47.7939,47.861,47.7939,47.8514,15772.0
2020-01-30 11:10:00,49.9,49.95,49.9,49.95,10984.0,47.8418,47.8898,47.8418,47.8898,10984.0
2020-01-30 11:20:00,49.96,50.03,49.95,50.02,18920.0,47.8994,47.9665,47.8898,47.9569,18920.0
2020-01-30 11:30:00,50.02,50.07,49.99,50.07,31828.0,47.9569,48.0048,47.9281,48.0048,31828.0
2020-01-30 11:40:00,50.06,50.13,50.06,50.1,94744.0,47.9952,48.0623,47.9952,48.0336,94744.0
2020-01-30 11:50:00,50.1,50.14,50.07,50.07,57376.0,48.0336,48.0719,48.0048,48.0048,57376.0
2020-01-30 12:00:00,50.06,50.07,50.04,50.04,9988.0,47.9952,48.0048,47.9761,47.9761,9988.0
2020-01-30 12:10:00,50.03,50.06,50.02,50.06,12840.0,47.9665,47.9952,47.9569,47.9952,12840.0
2020-01-30 12:20:00,50.06,50.07,50.02,50.03,19548.0,47.9952,48.0048,47.9569,47.9665,19548.0
2020-01-30 12:30:00,49.99,49.99,49.87,49.9,62016.0,47.9281,47.9281,47.8131,47.8418,62016.0
2020-01-30 12:40:00,49.88,49.91,49.85,49.86,57104.0,47.8227,47.8514,47.7939,47.8035,57104.0
2020-01-30 12:50:00,49.9,49.93,49.88,49.91,25948.0,47.8418,47.8706,47.8227,47.8514,25948.0
2020-01-30 13:00:00,49.92,49.96,49.9,49.9,20620.0,47.861,47.8994,47.8418,47.8418,20620.0
2020-01-30 13:10:00,49.91,49.95,49.88,49.88,13128.0,47.8514,47.8898,47.8227,47.8227,13128.0
2020-01-30 13:20:00,49.88,49.95,49.88,49.95,58288.0,47.8227,47.8898,47.8227,47.8898,58288.0
2020-01-30 13:30:00,49.94,49.98,49.92,49.95,7236.0,47.8802,47.9185,47.861,47.8898,7236.0
2020-01-30 13:40:00,49.96,49.98,49.94,49.94,40520.0,47.8994,47.9185,47.8802,47.8802,40520.0
2020-01-30 13:50:00,49.93,49.96,49.93,49.95,22836.0,47.8706,47.8994,47.8706,47.8898,22836.0
2020-01-30 14:00:00,49.97,50.02,49.95,50.02,48328.0,47.9089,47.9569,47.8898,47.9569,48328.0
2020-01-30 14:10:00,50.05,50.09,50.04,50.09,23116.0,47.9856,48.024,47.9761,48.024,23116.0
2020-01-30 14:20:00,50.08,50.1,50.06,50.07,16764.0,48.0144,48.0336,47.9952,48.0048,16764.0
2020-01-30 14:30:00,50.06,50.06,50.01,50.02,25560.0,47.9952,47.9952,47.9473,47.9569,25560.0
2020-01-30 14:40:00,50.04,50.23,49.99,50.09,97156.0,47.9761,48.1582,47.9281,48.024,97156.0
2020-01-30 14:50:00,50.13,50.2,50.05,50.16,13284.0,48.0623,48.1295,47.9856,48.0911,13284.0
2020-01-30 15:00:00,50.19,50.25,50.16,50.18,54352.0,48.1199,48.1774,48.0911,48.1103,54352.0
2020-01-30 15:10:00,50.14,50.24,50.14,50.24,50812.0,48.0719,48.1678,48.0719,48.1678,50812.0
2020-01-30 15:20:00,50.23,50.28,50.23,50.24,49056.0,48.1582,48.2062,48.1582,48.1678,49056.0
2020-01-30 15:30:00,50.24,50.27,50.22,50.26,46436.0,48.1678,48.1966,48.1486,48.187,46436.0
2020-01-30 15:40:00,50.26,50.38,50.26,50.38,62672.0,48.187,48.302,48.187,48.302,62672.0
2020-01-30 15:50:00,50.37,50.44,50.35,50.41,100076.0,48.2925,48.3596,48.2733,48.3308,100076.0
2020-01-31 09:30:00,50.48,50.48,50.29,50.38,208928.0,48.3979,48.3979,48.2157,48.302,208928.0
2020-01-31 09:40:00,50.31,50.32,50.22,50.23,37604.0,48.2349,48.2445,48.1486,48.1582,37604.0
2020-01-31 09:50:00,50.24,50.27,50.14,50.27,62968.0,48.1678,48.1966,48.0719,48.1966,62968.0
2020-01-31 10:00:00,50.25,50.25,50.11,50.12,13356.0,48.1774,48.1774,48.0432,48.0528,13356.0
2020-01-31 10:10:00,50.11,50.15,50.04,50.05,30300.0,48.0432,48.0815,47.9761,47.9856,30300.0
2020-01-31 10:20:00,50.1,50.12,50.02,50.02,11284.0,48.0336,48.0528,47.9569,47.9569,11284.0
2020-01-31 10:30:00,50.0,50.06,49.99,49.99,20604.0,47.9377,47.9952,47.9281,47.9281,20604.0
2020-01-31 10:40:00,49.99,50.03,49.95,49.97,19688.0,47.9281,47.9665,47.8898,47.9089,19688.0
2020-01-31 10:50:00,49.95,49.95,49.87,49.9,53156.0,47.8898,47.8898,47.8131,47.8418,53156.0
2020-01-31 11:00:00,49.9,49.97,49.85,49.85,12776.0,47.8418,47.9089,47.7939,47.7939,12776.0
2020-01-31 11:10:00,49.85,49.9,49.71,49.85,90336.0,47.7939,47.8418,47.6597,47.7939,90336.0
2020-01-31 11:20:00,49.83,49.87,49.76,49.76,20524.0,47.7747,47.8131,47.7076,47.7076,20524.0
2020-01-31 11:30:00,49.75,49.8,49.67,49.67,15968.0,47.698,47.746,47.6213,47.6213,15968.0
2020-01-31 11:40:00,49.73,49.89,49.72,49.85,53976.0,47.6788,47.8322,47.6693,47.7939,53976.0
2020-01-31 11:50:00,49.85,49.91,49.82,49.91,41488.0,47.7939,47.8514,47.7651,47.8514,41488.0
2020-01-31 12:00:00,49.91,49.91,49.83,49.84,28248.0,47.8514,47.8514,47.7747,47.7843,28248.0
2020-01-31 12:10:00,49.87,49.87,49.78,49.8,19160.0,47.8131,47.8131,47.7268,47.746,19160.0
2020-01-31 12:20:00,49.81,49.83,49.76,49.82,12460.0,47.7555,47.7747,47.7076,47.7651,12460.0
2020-01-31 12:30:00,49.81,49.81,49.63,49.66,39216.0,47.7555,47.7555,47.583,47.6117,39216.0
2020-01-31 12:40:00,49.65,49.77,49.65,49.69,30544.0,47.6021,47.7172,47.6021,47.6405,30544.0
2020-01-31 12:50:00,49.65,49.74,49.64,49.72,29568.0,47.6021,47.6884,47.5926,47.6693,29568.0
2020-01-31 13:00:00,49.71,49.78,49.68,49.69,19776.0,47.6597,47.7268,47.6309,47.6405,19776.0
2020-01-31 13:10:00,49.67,49.68,49.62,49.65,98440.0,47.6213,47.6309,47.5734,47.6021,98440.0
2020-01-31 13:20:00,49.65,49.69,49.64,49.66,30232.0,47.6021,47.6405,47.5926,47.6117,30232.0
2020-01-31 13:30:00,49.64,49.64,49.56,49.56,19860.0,47.5926,47.5926,47.5159,47.5159,19860.0
2020-01-31 13:40:00,49.57,49.59,49.53,49.56,63540.0,47.5254,47.5446,47.4871,47.5159,63540.0
2020-01-31 13:50:00,49.6,49.67,49.57,49.67,24504.0,47.5542,47.6213,47.5254,47.6213,24504.0
2020-01-31 14:00:00,49.7,49.75,49.69,49.72,24368.0,47.6501,47.698,47.6405,47.6693,24368.0
2020-01-31 14:10:00,49.71,49.74,49.68,49.74,28856.0,47.6597,47.6884,47.6309,47.6884,28856.0
2020-01-31 14:20:00,49.73,49.73,49.62,49.65,64280.0,47.6788,47.6788,47.5734,47.6021,64280.0
2020-01-31 14:30:00,49.64,49.78,49.64,49.73,29196.0,47.5926,47.7268,47.5926,47.6788,29196.0
2020-01-31 14:40:00,49.73,49.73,49.66,49.67,25952.0,47.6788,47.6788,47.6117,47.6213,25952.0
2020-01-31 14:50:00,49.67,49.71,49.65,49.67,39636.0,47.6213,47.6597,47.6021,47.6213,39636.0
2020-01-31 15:00:00,49.67,49.67,49.56,49.58,60528.0,47.6213,47.6213,47.5159,47.535,60528.0
2020-01-31 15:10:00,49.59,49.59,49.49,49.56,52620.0,47.5446,47.5446,47.4487,47.5159,52620.0
2020-01-31 15:20:00,49.52,49.57,49.49,49.49,61836.0,47.4775,47.5254,47.4487,47.4487,61836.0
2020-01-31 15:30:00,49.45,49.49,49.4,49.42,91160.0,47.4104,47.4487,47.3625,47.3816,91160.0
2020-01-31 15:40:00,49.41,49.55,49.36,49.46,143128.0,47.372,47.5063,47.3241,47.42,143128.0
2020-01-31 15:50:00,49.46,49.57,49.46,49.51,169248.0,47.42,47.5254,47.42,47.4679,169248.0
2020-02-03 09:30:00,49.7,49.93,49.7,49.92,260056.0,47.6501,47.8706,47.6501,47.861,260056.0
2020-02-03 09:40:00,49.91,50.04,49.91,50.01,53680.0,47.8514,47.9761,47.8514,47.9473,53680.0
2020-02-03 09:50:00,50.02,50.11,50.02,50.11,48100.0,47.9569,48.0432,47.9569,48.0432,48100.0
2020-02-03 10:00:00,50.12,50.21,50.07,50.13,98084.0,48.0528,48.139,48.0048,48.0623,98084.0
2020-02-03 10:10:00,50.18,50.23,50.15,50.22,123192.0,48.1103,48.1582,48.0815,48.1486,123192.0
2020-02-03 10:20:00,50.23,50.27,50.19,50.27,31608.0,48.1582,48.1966,48.1199,48.1966,31608.0
2020-02-03 10:30:00,50.27,50.27,50.21,50.21,21920.0,48.1966,48.1966,48.139,48.139,21920.0
2020-02-03 10:40:00,50.2,50.2,50.11,50.11,47288.0,48.1295,48.1295,48.0432,48.0432,47288.0
2020-02-03 10:50:00,50.1,50.13,50.09,50.12,29536.0,48.0336,48.0623,48.024,48.0528,29536.0
2020-02-03 11:00:00,50.12,50.2,50.12,50.19,35128.0,48.0528,48.1295,48.0528,48.1199,35128.0
2020-02-03 11:10:00,50.18,50.2,50.09,50.14,86544.0,48.1103,48.1295,48.024,48.0719,86544.0
2020-02-03 11:20:00,50.14,50.17,50.12,50.12,34812.0,48.0719,48.1007,48.0528,48.0528,34812.0
2020-02-03 11:30:00,50.1,50.11,50.05,50.06,53500.0,48.0336,48.0432,47.9856,47.9952,53500.0
2020-02-03 11:40:00,50.06,50.07,49.96,49.99,118196.0,47.9952,48.0048,47.8994,47.9281,118196.0
2020-02-03 11:50:00,49.98,50.04,49.97,50.03,18688.0,47.9185,47.9761,47.9089,47.9665,18688.0
2020-02-03 12:00:00,50.03,50.05,49.99,50.01,47280.0,47.9665,47.9856,47.9281,47.9473,47280.0
2020-02-03 12:10:00,49.99,50.07,49.99,50.07,15652.0,47.9281,48.0048,47.9281,48.0048,15652.0
2020-02-03 12:20:00,50.08,50.1,50.07,50.09,18000.0,48.0144,48.0336,48.0048,48.024,18000.0
2020-02-03 12:30:00,50.09,50.1,50.05,50.06,38772.0,48.024,48.0336,47.9856,47.9952,38772.0
2020-02-03 12:40:00,50.07,50.1,50.06,50.1,19184.0,48.0048,48.0336,47.9952,48.0336,19184.0
2020-02-03 12:50:00,50.09,50.12,50.08,50.1,36288.0,48.024,48.0528,48.0144,48.0336,36288.0
2020-02-03 13:00:00,50.11,50.12,50.06,50.06,147316.0,48.0432,48.0528,47.9952,47.9952,147316.0
2020-02-03 13:10:00,50.06,50.07,49.97,50.02,70764.0,47.9952,48.0048,47.9089,47.9569,70764.0
2020-02-03 13:20:00,50.01,50.04,49.99,49.99,60904.0,47.9473,47.9761,47.9281,47.9281,60904.0
2020-02-03 13:30:00,49.99,50.07,49.97,50.07,17064.0,47.9281,48.0048,47.9089,48.0048,17064.0
2020-02-03 13:40:00,50.07,50.07,50.02,50.07,64008.0,48.0048,48.0048,47.9569,48.0048,64008.0
2020-02-03 13:50:00,50.07,50.09,50.03,50.08,28460.0,48.0048,48.024,47.9665,48.0144,28460.0
2020-02-03 14:00:00,50.08,50.08,50.01,50.02,62752.0,48.0144,48.0144,47.9473,47.9569,62752.0
2020-02-03 14:10:00,50.01,50.02,49.99,50.01,39728.0,47.9473,47.9569,47.9281,47.9473,39728.0
2020-02-03 14:20:00,50.04,50.06,50.03,50.04,62988.0,47.9761,47.9952,47.9665,47.9761,62988.0
2020-02-03 14:30:00,50.04,50.07,49.99,50.03,65968.0,47.9761,48.0048,47.9281,47.9665,65968.0
2020-02-03 14:40:00,50.03,50.1,50.02,50.09,34040.0,47.9665,48.0336,47.9569,48.024,34040.0
2020-02-03 14:50:00,50.09,50.09,50.07,50.07,28304.0,48.024,48.024,48.0048,48.0048,28304.0
2020-02-03 15:00:00,50.07,50.1,50.07,50.09,73808.0,48.0048,48.0336,48.0048,48.024,73808.0
2020-02-03 15:10:00,50.09,50.09,50.04,50.05,65760.0,48.024,48.024,47.9761,47.9856,65760.0
2020-02-03 15:20:00,50.06,50.13,50.05,50.13,106756.0,47.9952,48.0623,47.9856,48.0623,106756.0
2020-02-03 15:30:00,50.14,50.15,50.11,50.11,192568.0,48.0719,48.0815,48.0432,48.0432,192568.0
2020-02-03 15:40:00,50.11,50.11,50.0,50.0,245416.0,48.0432,48.0432,47.9377,47.9377,245416.0
2020-02-03 15:50:00,50.0,50.07,49.99,50.04,55196.0,47.9377,48.0048,47.9281,47.9761,55196.0
2020-02-04 09:30:00,50.64,50.65,50.54,50.54,107468.0,48.5513,48.5609,48.4554,48.4554,107468.0
2020-02-04 09:40:00,50.57,50.73,50.57,50.73,47152.0,48.4842,48.6376,48.4842,48.6376,47152.0
2020-02-04 09:50:00,50.74,50.74,50.69,50.71,57764.0,48.6472,48.6472,48.5993,48.6184,57764.0
2020-02-04 10:00:00,50.74,50.74,50.69,50.74,33924.0,48.6472,48.6472,48.5993,48.6472,33924.0
2020-02-04 10:10:00,50.73,50.75,50.65,50.67,21996.0,48.6376,48.6568,48.5609,48.5801,21996.0
2020-02-04 10:20:00,50.69,50.78,50.67,50.78,13764.0,48.5993,48.6855,48.5801,48.6855,13764.0
2020-02-04 10:30:00,50.78,50.82,50.76,50.82,24212.0,48.6855,48.7239,48.6664,48.7239,24212.0
2020-02-04 10:40:00,50.83,50.85,50.8,50.8,12276.0,48.7335,48.7527,48.7047,48.7047,12276.0
2020-02-04 10:50:00,50.79,50.81,50.77,50.78,13200.0,48.6951,48.7143,48.676,48.6855,13200.0
2020-02-04 11:00:00,50.79,50.82,50.79,50.81,13236.0,48.6951,48.7239,48.6951,48.7143,13236.0
2020-02-04 11:10:00,50.83,50.87,50.82,50.87,63908.0,48.7335,48.7718,48.7239,48.7718,63908.0
2020-02-04 11:20:00,50.87,50.91,50.86,50.88,47104.0,48.7718,48.8102,48.7622,48.7814,47104.0
2020-02-04 11:30:00,50.88,50.96,50.88,50.96,37932.0,48.7814,48.8581,48.7814,48.8581,37932.0
2020-02-04 11:40:00,50.96,50.97,50.94,50.96,43476.0,48.8581,48.8677,48.8389,48.8581,43476.0
2020-02-04 11:50:00,50.96,50.96,50.91,50.92,21268.0,48.8581,48.8581,48.8102,48.8198,21268.0
2020-02-04 12:00:00,50.94,50.95,50.93,50.94,54516.0,48.8389,48.8485,48.8294,48.8389,54516.0
2020-02-04 12:10:00,50.95,50.99,50.93,50.97,22448.0,48.8485,48.8869,48.8294,48.8677,22448.0
2020-02-04 12:20:00,50.95,50.98,50.94,50.97,15252.0,48.8485,48.8773,48.8389,48.8677,15252.0
2020-02-04 12:30:00,50.97,50.97,50.94,50.95,7132.0,48.8677,48.8677,48.8389,48.8485,7132.0
2020-02-04 12:40:00,50.96,50.98,50.93,50.95,17592.0,48.8581,48.8773,48.8294,48.8485,17592.0
2020-02-04 12:50:00,50.95,50.97,50.94,50.96,13244.0,48.8485,48.8677,48.8389,48.8581,13244.0
2020-02-04 13:00:00,50.97,50.98,50.94,50.94,15448.0,48.8677,48.8773,48.8389,48.8389,15448.0
2020-02-04 13:10:00,50.94,50.94,50.89,50.9,42940.0,48.8389,48.8389,48.791,48.8006,42940.0
2020-02-04 13:20:00,50.9,50.91,50.85,50.88,9828.0,48.8006,48.8102,48.7527,48.7814,9828.0
2020-02-04 13:30:00,50.89,50.93,50.89,50.92,27080.0,48.791,48.8294,48.791,48.8198,27080.0
2020-02-04 13:40:00,50.92,50.95,50.91,50.95,47876.0,48.8198,48.8485,48.8102,48.8485,47876.0
2020-02-04 13:50:00,50.95,50.96,50.94,50.95,41336.0,48.8485,48.8581,48.8389,48.8485,41336.0
2020-02-04 14:00:00,50.96,50.99,50.94,50.99,28632.0,48.8581,48.8869,48.8389,48.8869,28632.0
2020-02-04 14:10:00,50.99,50.99,50.98,50.98,32040.0,48.8869,48.8869,48.8773,48.8773,32040.0
2020-02-04 14:20:00,50.97,50.98,50.95,50.96,16584.0,48.8677,48.8773,48.8485,48.8581,16584.0
2020-02-04 14:30:00,50.95,50.98,50.95,50.97,15324.0,48.8485,48.8773,48.8485,48.8677,15324.0
2020-02-04 14:40:00,50.98,51.02,50.98,51.01,14560.0,48.8773,48.9156,48.8773,48.9061,14560.0
2020-02-04 14:50:00,51.01,51.01,50.98,50.99,52976.0,48.9061,48.9061,48.8773,48.8869,52976.0
2020-02-04 15:00:00,50.98,50.99,50.97,50.97,42516.0,48.8773,48.8869,48.8677,48.8677,42516.0
2020-02-04 15:10:00,50.98,50.98,50.95,50.96,15916.0,48.8773,48.8773,48.8485,48.8581,15916.0
2020-02-04 15:20:00,50.98,51.01,50.98,51.0,15932.0,48.8773,48.9061,48.8773,48.8965,15932.0
2020-02-04 15:30:00,51.0,51.01,50.97,50.97,24072.0,48.8965,48.9061,48.8677,48.8677,24072.0
2020-02-04 15:40:00,50.97,50.98,50.94,50.96,35452.0,48.8677,48.8773,48.8389,48.8581,35452.0
2020-02-04 15:50:00,50.96,50.96,50.91,50.94,67556.0,48.8581,48.8581,48.8102,48.8389,67556.0
2020-02-05 09:30:00,51.5,51.5,51.24,51.27,129372.0,49.3758,49.3758,49.1266,49.1553,129372.0
2020-02-05 09:40:00,51.19,51.29,51.13,51.27,43268.0,49.0786,49.1745,49.0211,49.1553,43268.0
2020-02-05 09:50:00,51.26,51.26,51.18,51.26,33612.0,49.1457,49.1457,49.069,49.1457,33612.0
2020-02-05 10:00:00,51.27,51.31,51.23,51.23,68740.0,49.1553,49.1937,49.117,49.117,68740.0
2020-02-05 10:10:00,51.22,51.23,51.14,51.15,29924.0,49.1074,49.117,49.0307,49.0403,29924.0
2020-02-05 10:20:00,51.18,51.19,51.02,51.05,20456.0,49.069,49.0786,48.9156,48.9444,20456.0
2020-02-05 10:30:00,51.06,51.07,50.96,50.98,38280.0,48.954,48.9636,48.8581,48.8773,38280.0
2020-02-05 10:40:00,50.97,51.01,50.93,50.99,40976.0,48.8677,48.9061,48.8294,48.8869,40976.0
2020-02-05 10:50:00,51.0,51.08,50.99,51.06,62204.0,48.8965,48.9732,48.8869,48.954,62204.0
2020-02-05 11:00:00,51.04,51.06,51.02,51.05,19812.0,48.9348,48.954,48.9156,48.9444,19812.0
2020-02-05 11:10:00,51.07,51.09,51.06,51.09,18508.0,48.9636,48.9828,48.954,48.9828,18508.0
2020-02-05 11:20:00,51.09,51.09,51.04,51.07,5748.0,48.9828,48.9828,48.9348,48.9636,5748.0
2020-02-05 11:30:00,51.05,51.07,51.0,51.0,52184.0,48.9444,48.9636,48.8965,48.8965,52184.0
2020-02-05 11:40:00,50.95,51.04,50.94,51.04,33564.0,48.8485,48.9348,48.8389,48.9348,33564.0
2020-02-05 11:50:00,51.04,51.1,51.02,51.1,23188.0,48.9348,48.9923,48.9156,48.9923,23188.0
2020-02-05 12:00:00,51.09,51.15,51.09,51.14,7052.0,48.9828,49.0403,48.9828,49.0307,7052.0
2020-02-05 12:10:00,51.15,51.15,51.13,51.13,14336.0,49.0403,49.0403,49.0211,49.0211,14336.0
2020-02-05 12:20:00,51.11,51.13,51.1,51.12,6416.0,49.0019,49.0211,48.9923,49.0115,6416.0
2020-02-05 12:30:00,51.12,51.13,51.1,51.11,11928.0,49.0115,49.0211,48.9923,49.0019,11928.0
2020-02-05 12:40:00,51.12,51.12,51.09,51.1,46220.0,49.0115,49.0115,48.9828,48.9923,46220.0
2020-02-05 12:50:00,51.13,51.13,51.07,51.07,139736.0,49.0211,49.0211,48.9636,48.9636,139736.0
2020-02-05 13:00:00,51.07,51.08,51.05,51.05,7784.0,48.9636,48.9732,48.9444,48.9444,7784.0
2020-02-05 13:10:00,51.05,51.05,51.02,51.03,18080.0,48.9444,48.9444,48.9156,48.9252,18080.0
2020-02-05 13:20:00,51.04,51.05,51.02,51.04,23836.0,48.9348,48.9444,48.9156,48.9348,23836.0
2020-02-05 13:30:00,51.06,51.06,51.03,51.04,2264.0,48.954,48.954,48.9252,48.9348,2264.0
2020-02-05 13:40:00,51.04,51.09,51.04,51.08,30168.0,48.9348,48.9828,48.9348,48.9732,30168.0
2020-02-05 13:50:00,51.09,51.09,51.06,51.06,46680.0,48.9828,48.9828,48.954,48.954,46680.0
2020-02-05 14:00:00,51.06,51.07,51.01,51.02,67868.0,48.954,48.9636,48.9061,48.9156,67868.0
2020-02-05 14:10:00,51.02,51.07,51.01,51.06,56696.0,48.9156,48.9636,48.9061,48.954,56696.0
2020-02-05 14:20:00,51.07,51.1,51.07,51.1,54420.0,48.9636,48.9923,48.9636,48.9923,54420.0
2020-02-05 14:30:00,51.1,51.12,51.09,51.12,44804.0,48.9923,49.0115,48.9828,49.0115,44804.0
2020-02-05 14:40:00,51.12,51.15,51.12,51.15,56616.0,49.0115,49.0403,49.0115,49.0403,56616.0
2020-02-05 14:50:00,51.15,51.23,51.15,51.22,74460.0,49.0403,49.117,49.0403,49.1074,74460.0
2020-02-05 15:00:00,51.22,51.28,51.22,51.25,82064.0,49.1074,49.1649,49.1074,49.1362,82064.0
2020-02-05 15:10:00,51.24,51.25,51.22,51.24,66068.0,49.1266,49.1362,49.1074,49.1266,66068.0
2020-02-05 15:20:00,51.24,51.27,51.22,51.22,96320.0,49.1266,49.1553,49.1074,49.1074,96320.0
2020-02-05 15:30:00,51.22,51.22,51.17,51.19,84728.0,49.1074,49.1074,49.0595,49.0786,84728.0
2020-02-05 15:40:00,51.18,51.22,51.17,51.19,97040.0,49.069,49.1074,49.0595,49.0786,97040.0
2020-02-05 15:50:00,51.18,51.22,51.12,51.22,123224.0,49.069,49.1074,49.0115,49.1074,123224.0
2020-02-06 09:30:00,51.4,51.4,51.23,51.26,112568.0,49.28,49.28,49.117,49.1457,112568.0
2020-02-06 09:40:00,51.24,51.33,51.21,51.33,33956.0,49.1266,49.2129,49.0978,49.2129,33956.0
2020-02-06 09:50:00,51.31,51.42,51.31,51.42,48808.0,49.1937,49.2991,49.1937,49.2991,48808.0
2020-02-06 10:00:00,51.4,51.43,51.37,51.41,13472.0,49.28,49.3087,49.2512,49.2896,13472.0
2020-02-06 10:10:00,51.4,51.41,51.31,51.31,12544.0,49.28,49.2896,49.1937,49.1937,12544.0
2020-02-06 10:20:00,51.31,51.34,51.28,51.33,193996.0,49.1937,49.2224,49.1649,49.2129,193996.0
2020-02-06 10:30:00,51.33,51.37,51.31,51.37,5472.0,49.2129,49.2512,49.1937,49.2512,5472.0
2020-02-06 10:40:00,51.37,51.4,51.33,51.4,12376.0,49.2512,49.28,49.2129,49.28,12376.0
2020-02-06 10:50:00,51.38,51.4,51.34,51.36,8332.0,49.2608,49.28,49.2224,49.2416,8332.0
2020-02-06 11:00:00,51.38,51.41,51.38,51.4,5156.0,49.2608,49.2896,49.2608,49.28,5156.0
2020-02-06 11:10:00,51.43,51.46,51.42,51.46,49312.0,49.3087,49.3375,49.2991,49.3375,49312.0
2020-02-06 11:20:00,51.46,51.49,51.45,51.47,7928.0,49.3375,49.3663,49.3279,49.3471,7928.0
2020-02-06 11:30:00,51.48,51.49,51.45,51.47,19996.0,49.3567,49.3663,49.3279,49.3471,19996.0
2020-02-06 11:40:00,51.48,51.48,51.43,51.45,13764.0,49.3567,49.3567,49.3087,49.3279,13764.0
2020-02-06 11:50:00,51.44,51.44,51.4,51.4,9312.0,49.3183,49.3183,49.28,49.28,9312.0
2020-02-06 12:00:00,51.39,51.47,51.39,51.47,4736.0,49.2704,49.3471,49.2704,49.3471,4736.0
2020-02-06 12:10:00,51.46,51.46,51.44,51.45,51160.0,49.3375,49.3375,49.3183,49.3279,51160.0
2020-02-06 12:20:00,51.47,51.49,51.47,51.49,3956.0,49.3471,49.3663,49.3471,49.3663,3956.0
2020-02-06 12:30:00,51.5,51.5,51.49,51.49,5712.0,49.3758,49.3758,49.3663,49.3663,5712.0
2020-02-06 12:40:00,51.51,51.52,51.49,51.5,7736.0,49.3854,49.395,49.3663,49.3758,7736.0
2020-02-06 12:50:00,51.49,51.52,51.49,51.52,5364.0,49.3663,49.395,49.3663,49.395,5364.0
2020-02-06 13:00:00,51.53,51.54,51.53,51.54,7660.0,49.4046,49.4142,49.4046,49.4142,7660.0
2020-02-06 13:10:00,51.51,51.51,51.49,51.49,23712.0,49.3854,49.3854,49.3663,49.3663,23712.0
2020-02-06 13:20:00,51.47,51.47,51.47,51.47,1612.0,49.3471,49.3471,49.3471,49.3471,1612.0
2020-02-06 13:30:00,51.47,51.48,51.44,51.45,14436.0,49.3471,49.3567,49.3183,49.3279,14436.0
2020-02-06 13:40:00,51.44,51.48,51.44,51.48,24664.0,49.3183,49.3567,49.3183,49.3567,24664.0
2020-02-06 13:50:00,51.49,51.51,51.49,51.51,22756.0,49.3663,49.3854,49.3663,49.3854,22756.0
2020-02-06 14:00:00,51.5,51.52,51.49,51.52,12436.0,49.3758,49.395,49.3663,49.395,12436.0
2020-02-06 14:10:00,51.52,51.54,51.49,51.5,35948.0,49.395,49.4142,49.3663,49.3758,35948.0
2020-02-06 14:20:00,51.48,51.5,51.47,51.49,11072.0,49.3567,49.3758,49.3471,49.3663,11072.0
2020-02-06 14:30:00,51.51,51.52,51.47,51.48,23048.0,49.3854,49.395,49.3471,49.3567,23048.0
2020-02-06 14:40:00,51.47,51.5,51.45,51.5,14548.0,49.3471,49.3758,49.3279,49.3758,14548.0
2020-02-06 14:50:00,51.5,51.5,51.48,51.49,46288.0,49.3758,49.3758,49.3567,49.3663,46288.0
2020-02-06 15:00:00,51.47,51.51,51.46,51.51,48284.0,49.3471,49.3854,49.3375,49.3854,48284.0
2020-02-06 15:10:00,51.49,51.49,51.46,51.46,41044.0,49.3663,49.3663,49.3375,49.3375,41044.0
2020-02-06 15:20:00,51.46,51.46,51.43,51.45,28784.0,49.3375,49.3375,49.3087,49.3279,28784.0
2020-02-06 15:30:00,51.45,51.5,51.45,51.49,145532.0,49.3279,49.3758,49.3279,49.3663,145532.0
2020-02-06 15:40:00,51.5,51.5,51.47,51.47,93976.0,49.3758,49.3758,49.3471,49.3471,93976.0
2020-02-06 15:50:00,51.48,51.55,51.46,51.53,49936.0,49.3567,49.4238,49.3375,49.4046,49936.0
2020-02-07 09:30:00,51.34,51.35,51.19,51.29,181720.0,49.2224,49.232,49.0786,49.1745,181720.0
2020-02-07 09:40:00,51.23,51.3,51.23,51.3,41824.0,49.117,49.1841,49.117,49.1841,41824.0
2020-02-07 09:50:00,51.31,51.34,51.27,51.27,46588.0,49.1937,49.2224,49.1553,49.1553,46588.0
2020-02-07 10:00:00,51.25,51.3,51.21,51.3,41028.0,49.1362,49.1841,49.0978,49.1841,41028.0
2020-02-07 10:10:00,51.31,51.35,51.3,51.35,6096.0,49.1937,49.232,49.1841,49.232,6096.0
2020-02-07 10:20:00,51.35,51.4,51.35,51.39,8788.0,49.232,49.28,49.232,49.2704,8788.0
2020-02-07 10:30:00,51.41,51.43,51.38,51.41,11268.0,49.2896,49.3087,49.2608,49.2896,11268.0
2020-02-07 10:40:00,51.41,51.45,51.4,51.44,11412.0,49.2896,49.3279,49.28,49.3183,11412.0
2020-02-07 10:50:00,51.43,51.45,51.42,51.42,3500.0,49.3087,49.3279,49.2991,49.2991,3500.0
2020-02-07 11:00:00,51.41,51.43,51.38,51.42,25820.0,49.2896,49.3087,49.2608,49.2991,25820.0
2020-02-07 11:10:00,51.41,51.44,51.4,51.44,2368.0,49.2896,49.3183,49.28,49.3183,2368.0
2020-02-07 11:20:00,51.46,51.5,51.46,51.5,13448.0,49.3375,49.3758,49.3375,49.3758,13448.0
2020-02-07 11:30:00,51.51,51.55,51.51,51.53,115820.0,49.3854,49.4238,49.3854,49.4046,115820.0
2020-02-07 11:40:00,51.52,51.52,51.45,51.45,15012.0,49.395,49.395,49.3279,49.3279,15012.0
2020-02-07 11:50:00,51.45,51.49,51.45,51.49,18852.0,49.3279,49.3663,49.3279,49.3663,18852.0
2020-02-07 12:00:00,51.48,51.51,51.47,51.49,18264.0,49.3567,49.3854,49.3471,49.3663,18264.0
2020-02-07 12:10:00,51.48,51.52,51.48,51.52,7072.0,49.3567,49.395,49.3567,49.395,7072.0
2020-02-07 12:20:00,51.52,51.54,51.51,51.53,11360.0,49.395,49.4142,49.3854,49.4046,11360.0
2020-02-07 12:30:00,51.52,51.52,51.47,51.48,7684.0,49.395,49.395,49.3471,49.3567,7684.0
2020-02-07 12:40:00,51.48,51.49,51.46,51.48,11560.0,49.3567,49.3663,49.3375,49.3567,11560.0
2020-02-07 12:50:00,51.47,51.49,51.46,51.49,30024.0,49.3471,49.3663,49.3375,49.3663,30024.0
2020-02-07 13:00:00,51.49,51.49,51.47,51.47,4660.0,49.3663,49.3663,49.3471,49.3471,4660.0
2020-02-07 13:10:00,51.46,51.47,51.44,51.44,6024.0,49.3375,49.3471,49.3183,49.3183,6024.0
2020-02-07 13:20:00,51.44,51.46,51.43,51.46,3120.0,49.3183,49.3375,49.3087,49.3375,3120.0
2020-02-07 13:30:00,51.46,51.46,51.39,51.39,107816.0,49.3375,49.3375,49.2704,49.2704,107816.0
2020-02-07 13:40:00,51.37,51.38,51.34,51.34,39316.0,49.2512,49.2608,49.2224,49.2224,39316.0
2020-02-07 13:50:00,51.34,51.36,51.31,51.31,38676.0,49.2224,49.2416,49.1937,49.1937,38676.0
2020-02-07 14:00:00,51.3,51.3,51.23,51.24,28620.0,49.1841,49.1841,49.117,49.1266,28620.0
2020-02-07 14:10:00,51.24,51.25,51.19,51.23,28012.0,49.1266,49.1362,49.0786,49.117,28012.0
2020-02-07 14:20:00,51.21,51.24,51.18,51.23,23428.0,49.0978,49.1266,49.069,49.117,23428.0
2020-02-07 14:30:00,51.24,51.3,51.23,51.28,39356.0,49.1266,49.1841,49.117,49.1649,39356.0
2020-02-07 14:40:00,51.26,51.31,51.26,51.28,45152.0,49.1457,49.1937,49.1457,49.1649,45152.0
2020-02-07 14:50:00,51.28,51.31,51.26,51.31,8104.0,49.1649,49.1937,49.1457,49.1937,8104.0
2020-02-07 15:00:00,51.31,51.34,51.3,51.31,45460.0,49.1937,49.2224,49.1841,49.1937,45460.0
2020-02-07 15:10:00,51.29,51.3,51.27,51.29,14896.0,49.1745,49.1841,49.1553,49.1745,14896.0
2020-02-07 15:20:00,51.27,51.28,51.24,51.28,26376.0,49.1553,49.1649,49.1266,49.1649,26376.0
2020-02-07 15:30:00,51.27,51.31,51.27,51.29,24916.0,49.1553,49.1937,49.1553,49.1745,24916.0
2020-02-07 15:40:00,51.28,51.33,51.28,51.3,84444.0,49.1649,49.2129,49.1649,49.1841,84444.0
2020-02-07 15:50:00,51.31,51.32,51.24,51.28,229064.0,49.1937,49.2033,49.1266,49.1649,229064.0
2020-02-10 09:30:00,51.1,51.33,51.1,51.33,102264.0,48.9923,49.2129,48.9923,49.2129,102264.0
2020-02-10 09:40:00,51.35,51.4,51.35,51.37,32888.0,49.232,49.28,49.232,49.2512,32888.0
2020-02-10 09:50:00,51.37,51.45,51.34,51.44,29976.0,49.2512,49.3279,49.2224,49.3183,29976.0
2020-02-10 10:00:00,51.46,51.47,51.44,51.47,30116.0,49.3375,49.3471,49.3183,49.3471,30116.0
2020-02-10 10:10:00,51.46,51.53,51.45,51.53,23740.0,49.3375,49.4046,49.3279,49.4046,23740.0
2020-02-10 10:20:00,51.51,51.54,51.5,51.53,9648.0,49.3854,49.4142,49.3758,49.4046,9648.0
2020-02-10 10:30:00,51.54,51.63,51.54,51.63,13676.0,49.4142,49.5005,49.4142,49.5005,13676.0
2020-02-10 10:40:00,51.62,51.62,51.58,51.61,38324.0,49.4909,49.4909,49.4525,49.4813,38324.0
2020-02-10 10:50:00,51.58,51.58,51.54,51.55,22368.0,49.4525,49.4525,49.4142,49.4238,22368.0
2020-02-10 11:00:00,51.56,51.58,51.55,51.58,55844.0,49.4334,49.4525,49.4238,49.4525,55844.0
2020-02-10 11:10:00,51.57,51.58,51.54,51.56,12412.0,49.443,49.4525,49.4142,49.4334,12412.0
2020-02-10 11:20:00,51.56,51.61,51.56,51.6,17128.0,49.4334,49.4813,49.4334,49.4717,17128.0
2020-02-10 11:30:00,51.61,51.64,51.6,51.63,50916.0,49.4813,49.5101,49.4717,49.5005,50916.0
2020-02-10 11:40:00,51.62,51.67,51.62,51.67,8228.0,49.4909,49.5388,49.4909,49.5388,8228.0
2020-02-10 11:50:00,51.63,51.63,51.6,51.61,22892.0,49.5005,49.5005,49.4717,49.4813,22892.0
2020-02-10 12:00:00,51.62,51.62,51.57,51.59,14592.0,49.4909,49.4909,49.443,49.4621,14592.0
2020-02-10 12:10:00,51.6,51.61,51.59,51.59,4388.0,49.4717,49.4813,49.4621,49.4621,4388.0
2020-02-10 12:20:00,51.59,51.59,51.56,51.56,6728.0,49.4621,49.4621,49.4334,49.4334,6728.0
2020-02-10 12:30:00,51.58,51.59,51.53,51.56,9644.0,49.4525,49.4621,49.4046,49.4334,9644.0
2020-02-10 12:40:00,51.57,51.59,51.56,51.57,80648.0,49.443,49.4621,49.4334,49.443,80648.0
2020-02-10 12:50:00,51.57,51.58,51.55,51.57,18856.0,49.443,49.4525,49.4238,49.443,18856.0
2020-02-10 13:00:00,51.57,51.59,51.57,51.59,13584.0,49.443,49.4621,49.443,49.4621,13584.0
2020-02-10 13:10:00,51.6,51.62,51.59,51.62,11928.0,49.4717,49.4909,49.4621,49.4909,11928.0
2020-02-10 13:20:00,51.6,51.62,51.6,51.6,14616.0,49.4717,49.4909,49.4717,49.4717,14616.0
2020-02-10 13:30:00,51.61,51.63,51.61,51.61,18208.0,49.4813,49.5005,49.4813,49.4813,18208.0
2020-02-10 13:40:00,51.62,51.63,51.59,51.61,44196.0,49.4909,49.5005,49.4621,49.4813,44196.0
2020-02-10 13:50:00,51.61,51.62,51.6,51.61,22620.0,49.4813,49.4909,49.4717,49.4813,22620.0
2020-02-10 14:00:00,51.59,51.6,51.57,51.6,17304.0,49.4621,49.4717,49.443,49.4717,17304.0
2020-02-10 14:10:00,51.6,51.62,51.59,51.61,49900.0,49.4717,49.4909,49.4621,49.4813,49900.0
2020-02-10 14:20:00,51.62,51.63,51.61,51.62,29076.0,49.4909,49.5005,49.4813,49.4909,29076.0
2020-02-10 14:30:00,51.62,51.64,51.62,51.63,105256.0,49.4909,49.5101,49.4909,49.5005,105256.0
2020-02-10 14:40:00,51.63,51.66,51.63,51.65,26788.0,49.5005,49.5292,49.5005,49.5197,26788.0
2020-02-10 14:50:00,51.66,51.7,51.66,51.7,16804.0,49.5292,49.5676,49.5292,49.5676,16804.0
2020-02-10 15:00:00,51.69,51.73,51.69,51.73,14848.0,49.558,49.5964,49.558,49.5964,14848.0
2020-02-10 15:10:00,51.73,51.76,51.73,51.73,30120.0,49.5964,49.6251,49.5964,49.5964,30120.0
2020-02-10 15:20:00,51.74,51.77,51.73,51.76,83744.0,49.6059,49.6347,49.5964,49.6251,83744.0
2020-02-10 15:30:00,51.77,51.77,51.72,51.74,21156.0,49.6347,49.6347,49.5868,49.6059,21156.0
2020-02-10 15:40:00,51.74,51.78,51.74,51.77,50944.0,49.6059,49.6443,49.6059,49.6347,50944.0
2020-02-10 15:50:00,51.76,51.86,51.74,51.86,462984.0,49.6251,49.721,49.6059,49.721,462984.0
2020-02-11 09:30:00,52.11,52.14,51.95,51.96,152796.0,49.9607,49.9894,49.8073,49.8169,152796.0
2020-02-11 09:40:00,51.95,52.09,51.95,52.06,23948.0,49.8073,49.9415,49.8073,49.9127,23948.0
2020-02-11 09:50:00,52.06,52.07,52.02,52.02,20316.0,49.9127,49.9223,49.8744,49.8744,20316.0
2020-02-11 10:00:00,52.1,52.12,52.1,52.12,10016.0,49.9511,49.9703,49.9511,49.9703,10016.0
2020-02-11 10:10:00,52.13,52.19,52.13,52.16,13256.0,49.9799,50.0374,49.9799,50.0086,13256.0
2020-02-11 10:20:00,52.2,52.2,52.16,52.2,13840.0,50.047,50.047,50.0086,50.047,13840.0
2020-02-11 10:30:00,52.22,52.22,52.17,52.2,12088.0,50.0661,50.0661,50.0182,50.047,12088.0
2020-02-11 10:40:00,52.2,52.24,52.18,52.2,19032.0,50.047,50.0853,50.0278,50.047,19032.0
2020-02-11 10:50:00,52.21,52.21,52.16,52.19,28600.0,50.0566,50.0566,50.0086,50.0374,28600.0
2020-02-11 11:00:00,52.21,52.22,52.18,52.21,5760.0,50.0566,50.0661,50.0278,50.0566,5760.0
2020-02-11 11:10:00,52.22,52.22,52.17,52.21,7200.0,50.0661,50.0661,50.0182,50.0566,7200.0
2020-02-11 11:20:00,52.19,52.2,52.15,52.15,13084.0,50.0374,50.047,49.999,49.999,13084.0
2020-02-11 11:30:00,52.16,52.16,52.01,52.02,29208.0,50.0086,50.0086,49.8648,49.8744,29208.0
2020-02-11 11:40:00,52.02,52.08,51.99,52.07,486828.0,49.8744,49.9319,49.8456,49.9223,486828.0
2020-02-11 11:50:00,52.08,52.08,51.99,51.99,65032.0,49.9319,49.9319,49.8456,49.8456,65032.0
2020-02-11 12:00:00,52.01,52.06,52.01,52.02,61648.0,49.8648,49.9127,49.8648,49.8744,61648.0
2020-02-11 12:10:00,52.02,52.09,52.01,52.07,102308.0,49.8744,49.9415,49.8648,49.9223,102308.0
2020-02-11 12:20:00,52.08,52.08,52.05,52.05,53788.0,49.9319,49.9319,49.9032,49.9032,53788.0
2020-02-11 12:30:00,52.05,52.07,52.04,52.07,46076.0,49.9032,49.9223,49.8936,49.9223,46076.0
2020-02-11 12:40:00,52.07,52.08,52.06,52.06,48432.0,49.9223,49.9319,49.9127,49.9127,48432.0
2020-02-11 12:50:00,52.06,52.11,52.05,52.11,42512.0,49.9127,49.9607,49.9032,49.9607,42512.0
2020-02-11 13:00:00,52.1,52.16,52.1,52.15,80836.0,49.9511,50.0086,49.9511,49.999,80836.0
2020-02-11 13:10:00,52.15,52.15,52.12,52.12,46648.0,49.999,49.999,49.9703,49.9703,46648.0
2020-02-11 13:20:00,52.13,52.13,52.09,52.09,70464.0,49.9799,49.9799,49.9415,49.9415,70464.0
2020-02-11 13:30:00,52.1,52.12,52.07,52.07,74376.0,49.9511,49.9703,49.9223,49.9223,74376.0
2020-02-11 13:40:00,52.07,52.08,52.06,52.06,62420.0,49.9223,49.9319,49.9127,49.9127,62420.0
2020-02-11 13:50:00,52.06,52.06,51.97,51.99,145128.0,49.9127,49.9127,49.8265,49.8456,145128.0
2020-02-11 14:00:00,51.99,52.0,51.91,51.95,130988.0,49.8456,49.8552,49.7689,49.8073,130988.0
2020-02-11 14:10:00,51.95,51.97,51.92,51.92,95636.0,49.8073,49.8265,49.7785,49.7785,95636.0
2020-02-11 14:20:00,51.92,51.93,51.87,51.91,111048.0,49.7785,49.7881,49.7306,49.7689,111048.0
2020-02-11 14:30:00,51.91,51.95,51.9,51.94,76376.0,49.7689,49.8073,49.7593,49.7977,76376.0
2020-02-11 14:40:00,51.95,51.97,51.93,51.96,57212.0,49.8073,49.8265,49.7881,49.8169,57212.0
2020-02-11 14:50:00,51.96,51.97,51.88,51.88,81776.0,49.8169,49.8265,49.7402,49.7402,81776.0
2020-02-11 15:00:00,51.91,51.93,51.82,51.82,93120.0,49.7689,49.7881,49.6826,49.6826,93120.0
2020-02-11 15:10:00,51.82,51.83,51.75,51.75,91228.0,49.6826,49.6922,49.6155,49.6155,91228.0
2020-02-11 15:20:00,51.76,51.85,51.76,51.83,106164.0,49.6251,49.7114,49.6251,49.6922,106164.0
2020-02-11 15:30:00,51.85,51.86,51.81,51.85,117280.0,49.7114,49.721,49.6731,49.7114,117280.0
2020-02-11 15:40:00,51.85,51.9,51.82,51.82,184456.0,49.7114,49.7593,49.6826,49.6826,184456.0
2020-02-11 15:50:00,51.82,51.9,51.8,51.85,295604.0,49.6826,49.7593,49.6635,49.7114,295604.0
2020-02-12 09:30:00,52.08,52.14,52.08,52.12,96476.0,49.9319,49.9894,49.9319,49.9703,96476.0
2020-02-12 09:40:00,52.14,52.15,52.05,52.07,38684.0,49.9894,49.999,49.9032,49.9223,38684.0
2020-02-12 09:50:00,52.01,52.02,51.95,52.02,29584.0,49.8648,49.8744,49.8073,49.8744,29584.0
2020-02-12 10:00:00,52.07,52.07,51.95,51.96,10040.0,49.9223,49.9223,49.8073,49.8169,10040.0
2020-02-12 10:10:00,51.98,52.01,51.95,52.01,9628.0,49.836,49.8648,49.8073,49.8648,9628.0
2020-02-12 10:20:00,52.04,52.04,51.98,52.02,14832.0,49.8936,49.8936,49.836,49.8744,14832.0
2020-02-12 10:30:00,52.02,52.03,51.99,52.02,23056.0,49.8744,49.884,49.8456,49.8744,23056.0
2020-02-12 10:40:00,52.03,52.03,51.98,51.99,55480.0,49.884,49.884,49.836,49.8456,55480.0
2020-02-12 10:50:00,52.01,52.05,51.99,51.99,32876.0,49.8648,49.9032,49.8456,49.8456,32876.0
2020-02-12 11:00:00,52.02,52.1,52.02,52.1,279356.0,49.8744,49.9511,49.8744,49.9511,279356.0
2020-02-12 11:10:00,52.1,52.12,52.1,52.1,11312.0,49.9511,49.9703,49.9511,49.9511,11312.0
2020-02-12 11:20:00,52.13,52.17,52.11,52.16,73224.0,49.9799,50.0182,49.9607,50.0086,73224.0
2020-02-12 11:30:00,52.17,52.18,52.16,52.18,14976.0,50.0182,50.0278,50.0086,50.0278,14976.0
2020-02-12 11:40:00,52.19,52.2,52.13,52.17,37128.0,50.0374,50.047,49.9799,50.0182,37128.0
2020-02-12 11:50:00,52.17,52.2,52.16,52.16,46288.0,50.0182,50.047,50.0086,50.0086,46288.0
2020-02-12 12:00:00,52.17,52.19,52.16,52.16,19168.0,50.0182,50.0374,50.0086,50.0086,19168.0
2020-02-12 12:10:00,52.16,52.17,52.14,52.17,26688.0,50.0086,50.0182,49.9894,50.0182,26688.0
2020-02-12 12:20:00,52.18,52.19,52.16,52.18,6908.0,50.0278,50.0374,50.0086,50.0278,6908.0
2020-02-12 12:30:00,52.19,52.22,52.18,52.22,51764.0,50.0374,50.0661,50.0278,50.0661,51764.0
2020-02-12 12:40:00,52.21,52.22,52.2,52.21,12772.0,50.0566,50.0661,50.047,50.0566,12772.0
2020-02-12 12:50:00,52.21,52.21,52.18,52.18,31704.0,50.0566,50.0566,50.0278,50.0278,31704.0
2020-02-12 13:00:00,52.19,52.2,52.14,52.14,38492.0,50.0374,50.047,49.9894,49.9894,38492.0
2020-02-12 13:10:00,52.14,52.14,52.12,52.13,26328.0,49.9894,49.9894,49.9703,49.9799,26328.0
2020-02-12 13:20:00,52.13,52.13,52.1,52.13,18784.0,49.9799,49.9799,49.9511,49.9799,18784.0
2020-02-12 13:30:00,52.13,52.16,52.13,52.16,16484.0,49.9799,50.0086,49.9799,50.0086,16484.0
2020-02-12 13:40:00,52.15,52.16,52.14,52.16,27384.0,49.999,50.0086,49.9894,50.0086,27384.0
2020-02-12 13:50:00,52.15,52.16,52.13,52.16,42560.0,49.999,50.0086,49.9799,50.0086,42560.0
2020-02-12 14:00:00,52.16,52.17,52.14,52.16,23700.0,50.0086,50.0182,49.9894,50.0086,23700.0
2020-02-12 14:10:00,52.16,52.17,52.14,52.15,22232.0,50.0086,50.0182,49.9894,49.999,22232.0
2020-02-12 14:20:00,52.16,52.17,52.15,52.15,34928.0,50.0086,50.0182,49.999,49.999,34928.0
2020-02-12 14:30:00,52.15,52.17,52.15,52.16,19628.0,49.999,50.0182,49.999,50.0086,19628.0
2020-02-12 14:40:00,52.17,52.19,52.16,52.19,28104.0,50.0182,50.0374,50.0086,50.0374,28104.0
2020-02-12 14:50:00,52.2,52.2,52.17,52.18,133572.0,50.047,50.047,50.0182,50.0278,133572.0
2020-02-12 15:00:00,52.18,52.21,52.16,52.16,70180.0,50.0278,50.0566,50.0086,50.0086,70180.0
2020-02-12 15:10:00,52.16,52.16,52.13,52.15,15380.0,50.0086,50.0086,49.9799,49.999,15380.0
2020-02-12 15:20:00,52.16,52.18,52.16,52.18,21480.0,50.0086,50.0278,50.0086,50.0278,21480.0
2020-02-12 15:30:00,52.17,52.21,52.15,52.2,41384.0,50.0182,50.0566,49.999,50.047,41384.0
2020-02-12 15:40:00,52.2,52.23,52.2,52.22,54868.0,50.047,50.0757,50.047,50.0661,54868.0
2020-02-12 15:50:00,52.21,52.27,52.21,52.24,138548.0,50.0566,50.1141,50.0566,50.0853,138548.0
2020-02-13 09:30:00,51.98,52.13,51.96,52.08,71740.0,49.836,49.9799,49.8169,49.9319,71740.0
2020-02-13 09:40:00,52.1,52.15,52.09,52.1,41704.0,49.9511,49.999,49.9415,49.9511,41704.0
2020-02-13 09:50:00,52.17,52.19,52.08,52.1,33196.0,50.0182,50.0374,49.9319,49.9511,33196.0
2020-02-13 10:00:00,52.04,52.09,52.02,52.08,38220.0,49.8936,49.9415,49.8744,49.9319,38220.0
2020-02-13 10:10:00,52.1,52.14,52.1,52.14,15448.0,49.9511,49.9894,49.9511,49.9894,15448.0
2020-02-13 10:20:00,52.13,52.13,52.09,52.09,14156.0,49.9799,49.9799,49.9415,49.9415,14156.0
2020-02-13 10:30:00,52.13,52.15,52.09,52.11,74804.0,49.9799,49.999,49.9415,49.9607,74804.0
2020-02-13 10:40:00,52.11,52.21,52.1,52.21,30236.0,49.9607,50.0566,49.9511,50.0566,30236.0
2020-02-13 10:50:00,52.2,52.26,52.2,52.26,28348.0,50.047,50.1045,50.047,50.1045,28348.0
2020-02-13 11:00:00,52.27,52.3,52.26,52.27,110728.0,50.1141,50.1428,50.1045,50.1141,110728.0
2020-02-13 11:10:00,52.27,52.28,52.24,52.26,35788.0,50.1141,50.1237,50.0853,50.1045,35788.0
2020-02-13 11:20:00,52.26,52.31,52.26,52.31,33776.0,50.1045,50.1524,50.1045,50.1524,33776.0
2020-02-13 11:30:00,52.32,52.36,52.32,52.34,47404.0,50.162,50.2004,50.162,50.1812,47404.0
2020-02-13 11:40:00,52.34,52.34,52.27,52.27,11148.0,50.1812,50.1812,50.1141,50.1141,11148.0
2020-02-13 11:50:00,52.27,52.28,52.26,52.27,7728.0,50.1141,50.1237,50.1045,50.1141,7728.0
2020-02-13 12:00:00,52.29,52.34,52.29,52.34,8216.0,50.1333,50.1812,50.1333,50.1812,8216.0
2020-02-13 12:10:00,52.34,52.35,52.33,52.34,8036.0,50.1812,50.1908,50.1716,50.1812,8036.0
2020-02-13 12:20:00,52.33,52.34,52.31,52.32,29152.0,50.1716,50.1812,50.1524,50.162,29152.0
2020-02-13 12:30:00,52.33,52.33,52.3,52.3,3600.0,50.1716,50.1716,50.1428,50.1428,3600.0
2020-02-13 12:40:00,52.32,52.32,52.29,52.31,8776.0,50.162,50.162,50.1333,50.1524,8776.0
2020-02-13 12:50:00,52.32,52.32,52.24,52.24,13272.0,50.162,50.162,50.0853,50.0853,13272.0
2020-02-13 13:00:00,52.23,52.26,52.23,52.24,10672.0,50.0757,50.1045,50.0757,50.0853,10672.0
2020-02-13 13:10:00,52.26,52.26,52.21,52.24,46804.0,50.1045,50.1045,50.0566,50.0853,46804.0
2020-02-13 13:20:00,52.27,52.31,52.26,52.31,22164.0,50.1141,50.1524,50.1045,50.1524,22164.0
2020-02-13 13:30:00,52.31,52.32,52.31,52.32,5704.0,50.1524,50.162,50.1524,50.162,5704.0
2020-02-13 13:40:00,52.33,52.4,52.33,52.4,2480.0,50.1716,50.2387,50.1716,50.2387,2480.0
2020-02-13 13:50:00,52.41,52.41,52.37,52.39,12280.0,50.2483,50.2483,50.21,50.2291,12280.0
2020-02-13 14:00:00,52.39,52.43,52.38,52.39,24236.0,50.2291,50.2675,50.2195,50.2291,24236.0
2020-02-13 14:10:00,52.37,52.37,52.33,52.36,52208.0,50.21,50.21,50.1716,50.2004,52208.0
2020-02-13 14:20:00,52.39,52.39,52.33,52.33,10316.0,50.2291,50.2291,50.1716,50.1716,10316.0
2020-02-13 14:30:00,52.33,52.38,52.33,52.38,27472.0,50.1716,50.2195,50.1716,50.2195,27472.0
2020-02-13 14:40:00,52.35,52.35,52.32,52.34,21516.0,50.1908,50.1908,50.162,50.1812,21516.0
2020-02-13 14:50:00,52.34,52.38,52.34,52.38,16972.0,50.1812,50.2195,50.1812,50.2195,16972.0
2020-02-13 15:00:00,52.36,52.37,52.27,52.32,32952.0,50.2004,50.21,50.1141,50.162,32952.0
2020-02-13 15:10:00,52.32,52.32,52.25,52.29,63872.0,50.162,50.162,50.0949,50.1333,63872.0
2020-02-13 15:20:00,52.28,52.29,52.26,52.27,12908.0,50.1237,50.1333,50.1045,50.1141,12908.0
2020-02-13 15:30:00,52.27,52.27,52.2,52.22,58776.0,50.1141,50.1141,50.047,50.0661,58776.0
2020-02-13 15:40:00,52.2,52.22,52.17,52.22,52572.0,50.047,50.0661,50.0182,50.0661,52572.0
2020-02-13 15:50:00,52.22,52.26,52.18,52.21,88928.0,50.0661,50.1045,50.0278,50.0566,88928.0
2020-02-14 09:30:00,52.3,52.38,52.29,52.32,95952.0,50.1428,50.2195,50.1333,50.162,95952.0
2020-02-14 09:40:00,52.34,52.34,52.28,52.29,32400.0,50.1812,50.1812,50.1237,50.1333,32400.0
2020-02-14 09:50:00,52.28,52.28,52.23,52.24,17316.0,50.1237,50.1237,50.0757,50.0853,17316.0
2020-02-14 10:00:00,52.27,52.27,52.24,52.27,11000.0,50.1141,50.1141,50.0853,50.1141,11000.0
2020-02-14 10:10:00,52.26,52.27,52.22,52.27,4664.0,50.1045,50.1141,50.0661,50.1141,4664.0
2020-02-14 10:20:00,52.31,52.32,52.29,52.32,18232.0,50.1524,50.162,50.1333,50.162,18232.0
2020-02-14 10:30:00,52.3,52.34,52.3,52.31,8104.0,50.1428,50.1812,50.1428,50.1524,8104.0
2020-02-14 10:40:00,52.33,52.37,52.32,52.36,15808.0,50.1716,50.21,50.162,50.2004,15808.0
2020-02-14 10:50:00,52.38,52.4,52.37,52.4,16092.0,50.2195,50.2387,50.21,50.2387,16092.0
2020-02-14 11:00:00,52.39,52.41,52.37,52.38,14404.0,50.2291,50.2483,50.21,50.2195,14404.0
2020-02-14 11:10:00,52.4,52.43,52.38,52.42,33748.0,50.2387,50.2675,50.2195,50.2579,33748.0
2020-02-14 11:20:00,52.4,52.41,52.36,52.37,19140.0,50.2387,50.2483,50.2004,50.21,19140.0
2020-02-14 11:30:00,52.36,52.37,52.36,52.37,4520.0,50.2004,50.21,50.2004,50.21,4520.0
2020-02-14 11:40:00,52.37,52.39,52.35,52.35,11672.0,50.21,50.2291,50.1908,50.1908,11672.0
2020-02-14 11:50:00,52.35,52.37,52.34,52.35,51796.0,50.1908,50.21,50.1812,50.1908,51796.0
2020-02-14 12:00:00,52.35,52.36,52.32,52.32,11496.0,50.1908,50.2004,50.162,50.162,11496.0
2020-02-14 12:10:00,52.32,52.32,52.3,52.3,11012.0,50.162,50.162,50.1428,50.1428,11012.0
2020-02-14 12:20:00,52.29,52.29,52.26,52.28,42964.0,50.1333,50.1333,50.1045,50.1237,42964.0
2020-02-14 12:30:00,52.29,52.31,52.28,52.31,9164.0,50.1333,50.1524,50.1237,50.1524,9164.0
2020-02-14 12:40:00,52.3,52.31,52.27,52.27,14792.0,50.1428,50.1524,50.1141,50.1141,14792.0
2020-02-14 12:50:00,52.26,52.26,52.23,52.26,15152.0,50.1045,50.1045,50.0757,50.1045,15152.0
2020-02-14 13:00:00,52.26,52.29,52.24,52.24,30168.0,50.1045,50.1333,50.0853,50.0853,30168.0
2020-02-14 13:10:00,52.26,52.27,52.25,52.27,4484.0,50.1045,50.1141,50.0949,50.1141,4484.0
2020-02-14 13:20:00,52.23,52.26,52.22,52.24,13180.0,50.0757,50.1045,50.0661,50.0853,13180.0
2020-02-14 13:30:00,52.24,52.3,52.24,52.28,22408.0,50.0853,50.1428,50.0853,50.1237,22408.0
2020-02-14 13:40:00,52.28,52.29,52.26,52.26,36396.0,50.1237,50.1333,50.1045,50.1045,36396.0
2020-02-14 13:50:00,52.26,52.26,52.22,52.24,46784.0,50.1045,50.1045,50.0661,50.0853,46784.0
2020-02-14 14:00:00,52.24,52.28,52.24,52.28,35308.0,50.0853,50.1237,50.0853,50.1237,35308.0
2020-02-14 14:10:00,52.29,52.29,52.19,52.2,24200.0,50.1333,50.1333,50.0374,50.047,24200.0
2020-02-14 14:20:00,52.22,52.28,52.22,52.28,28304.0,50.0661,50.1237,50.0661,50.1237,28304.0
2020-02-14 14:30:00,52.28,52.35,52.27,52.34,20296.0,50.1237,50.1908,50.1141,50.1812,20296.0
2020-02-14 14:40:00,52.33,52.34,52.3,52.31,30148.0,50.1716,50.1812,50.1428,50.1524,30148.0
2020-02-14 14:50:00,52.29,52.3,52.28,52.29,4204.0,50.1333,50.1428,50.1237,50.1333,4204.0
2020-02-14 15:00:00,52.3,52.3,52.27,52.29,19836.0,50.1428,50.1428,50.1141,50.1333,19836.0
2020-02-14 15:10:00,52.29,52.29,52.23,52.24,19864.0,50.1333,50.1333,50.0757,50.0853,19864.0
2020-02-14 15:20:00,52.26,52.28,52.26,52.27,8892.0,50.1045,50.1237,50.1045,50.1141,8892.0
2020-02-14 15:30:00,52.27,52.33,52.27,52.32,50412.0,50.1141,50.1716,50.1141,50.162,50412.0
2020-02-14 15:40:00,52.32,52.34,52.31,52.34,42300.0,50.162,50.1812,50.1524,50.1812,42300.0
2020-02-14 15:50:00,52.35,52.4,52.35,52.4,171068.0,50.1908,50.2387,50.1908,50.2387,171068.0
2020-02-18 09:30:00,52.16,52.27,52.13,52.22,167476.0,50.0086,50.1141,49.9799,50.0661,167476.0
2020-02-18 09:40:00,52.27,52.31,52.25,52.3,48452.0,50.1141,50.1524,50.0949,50.1428,48452.0
2020-02-18 09:50:00,52.29,52.31,52.25,52.28,11928.0,50.1333,50.1524,50.0949,50.1237,11928.0
2020-02-18 10:00:00,52.35,52.35,52.27,52.33,42284.0,50.1908,50.1908,50.1141,50.1716,42284.0
2020-02-18 10:10:00,52.33,52.34,52.29,52.3,24732.0,50.1716,50.1812,50.1333,50.1428,24732.0
2020-02-18 10:20:00,52.33,52.33,52.18,52.18,49448.0,50.1716,50.1716,50.0278,50.0278,49448.0
2020-02-18 10:30:00,52.2,52.24,52.2,52.22,31560.0,50.047,50.0853,50.047,50.0661,31560.0
2020-02-18 10:40:00,52.23,52.31,52.21,52.31,72996.0,50.0757,50.1524,50.0566,50.1524,72996.0
2020-02-18 10:50:00,52.3,52.32,52.27,52.27,12776.0,50.1428,50.162,50.1141,50.1141,12776.0
2020-02-18 11:00:00,52.26,52.29,52.24,52.24,18928.0,50.1045,50.1333,50.0853,50.0853,18928.0
2020-02-18 11:10:00,52.24,52.24,52.18,52.19,34628.0,50.0853,50.0853,50.0278,50.0374,34628.0
2020-02-18 11:20:00,52.17,52.21,52.12,52.13,30792.0,50.0182,50.0566,49.9703,49.9799,30792.0
2020-02-18 11:30:00,52.12,52.17,52.12,52.15,15644.0,49.9703,50.0182,49.9703,49.999,15644.0
2020-02-18 11:40:00,52.1,52.12,52.08,52.09,12336.0,49.9511,49.9703,49.9319,49.9415,12336.0
2020-02-18 11:50:00,52.14,52.14,52.08,52.09,18072.0,49.9894,49.9894,49.9319,49.9415,18072.0
2020-02-18 12:00:00,52.09,52.12,52.08,52.12,7812.0,49.9415,49.9703,49.9319,49.9703,7812.0
2020-02-18 12:10:00,52.14,52.16,52.13,52.16,21532.0,49.9894,50.0086,49.9799,50.0086,21532.0
2020-02-18 12:20:00,52.15,52.15,52.15,52.15,6044.0,49.999,49.999,49.999,49.999,6044.0
2020-02-18 12:30:00,52.17,52.24,52.17,52.24,23364.0,50.0182,50.0853,50.0182,50.0853,23364.0
2020-02-18 12:40:00,52.23,52.24,52.21,52.23,15920.0,50.0757,50.0853,50.0566,50.0757,15920.0
2020-02-18 12:50:00,52.22,52.24,52.22,52.24,8080.0,50.0661,50.0853,50.0661,50.0853,8080.0
2020-02-18 13:00:00,52.23,52.28,52.23,52.28,6524.0,50.0757,50.1237,50.0757,50.1237,6524.0
2020-02-18 13:10:00,52.29,52.3,52.26,52.26,8512.0,50.1333,50.1428,50.1045,50.1045,8512.0
2020-02-18 13:20:00,52.28,52.28,52.27,52.27,2436.0,50.1237,50.1237,50.1141,50.1141,2436.0
2020-02-18 13:30:00,52.27,52.28,52.24,52.25,21552.0,50.1141,50.1237,50.0853,50.0949,21552.0
2020-02-18 13:40:00,52.25,52.27,52.24,52.27,58284.0,50.0949,50.1141,50.0853,50.1141,58284.0
2020-02-18 13:50:00,52.26,52.26,52.22,52.24,13796.0,50.1045,50.1045,50.0661,50.0853,13796.0
2020-02-18 14:00:00,52.22,52.24,52.21,52.21,10524.0,50.0661,50.0853,50.0566,50.0566,10524.0
2020-02-18 14:10:00,52.21,52.27,52.2,52.27,25756.0,50.0566,50.1141,50.047,50.1141,25756.0
2020-02-18 14:20:00,52.27,52.36,52.27,52.35,31084.0,50.1141,50.2004,50.1141,50.1908,31084.0
2020-02-18 14:30:00,52.35,52.35,52.31,52.34,25636.0,50.1908,50.1908,50.1524,50.1812,25636.0
2020-02-18 14:40:00,52.33,52.36,52.32,52.34,49324.0,50.1716,50.2004,50.162,50.1812,49324.0
2020-02-18 14:50:00,52.34,52.36,52.34,52.35,11856.0,50.1812,50.2004,50.1812,50.1908,11856.0
2020-02-18 15:00:00,52.35,52.36,52.34,52.35,12392.0,50.1908,50.2004,50.1812,50.1908,12392.0
2020-02-18 15:10:00,52.36,52.39,52.36,52.36,182884.0,50.2004,50.2291,50.2004,50.2004,182884.0
2020-02-18 15:20:00,52.35,52.37,52.33,52.34,34584.0,50.1908,50.21,50.1716,50.1812,34584.0
2020-02-18 15:30:00,52.34,52.34,52.31,52.31,16112.0,50.1812,50.1812,50.1524,50.1524,16112.0
2020-02-18 15:40:00,52.31,52.34,52.29,52.3,30024.0,50.1524,50.1812,50.1333,50.1428,30024.0
2020-02-18 15:50:00,52.29,52.32,52.28,52.31,177324.0,50.1333,50.162,50.1237,50.1524,177324.0
2020-02-19 09:30:00,52.53,52.59,52.48,52.58,144656.0,50.3634,50.4209,50.3154,50.4113,144656.0
2020-02-19 09:40:00,52.59,52.61,52.56,52.61,22280.0,50.4209,50.4401,50.3921,50.4401,22280.0
2020-02-19 09:50:00,52.62,52.65,52.62,52.62,13948.0,50.4496,50.4784,50.4496,50.4496,13948.0
2020-02-19 10:00:00,52.62,52.64,52.6,52.63,26612.0,50.4496,50.4688,50.4305,50.4592,26612.0
2020-02-19 10:10:00,52.63,52.65,52.61,52.65,7484.0,50.4592,50.4784,50.4401,50.4784,7484.0
2020-02-19 10:20:00,52.66,52.67,52.63,52.65,11724.0,50.488,50.4976,50.4592,50.4784,11724.0
2020-02-19 10:30:00,52.65,52.66,52.63,52.65,8884.0,50.4784,50.488,50.4592,50.4784,8884.0
2020-02-19 10:40:00,52.64,52.66,52.64,52.66,22752.0,50.4688,50.488,50.4688,50.488,22752.0
2020-02-19 10:50:00,52.65,52.68,52.65,52.67,18408.0,50.4784,50.5072,50.4784,50.4976,18408.0
2020-02-19 11:00:00,52.67,52.72,52.67,52.72,53324.0,50.4976,50.5455,50.4976,50.5455,53324.0
2020-02-19 11:10:00,52.72,52.74,52.72,52.74,34344.0,50.5455,50.5647,50.5455,50.5647,34344.0
2020-02-19 11:20:00,52.74,52.75,52.74,52.74,39408.0,50.5647,50.5743,50.5647,50.5647,39408.0
2020-02-19 11:30:00,52.76,52.76,52.73,52.76,70592.0,50.5839,50.5839,50.5551,50.5839,70592.0
2020-02-19 11:40:00,52.74,52.75,52.71,52.73,104892.0,50.5647,50.5743,50.5359,50.5551,104892.0
2020-02-19 11:50:00,52.74,52.74,52.72,52.73,8476.0,50.5647,50.5647,50.5455,50.5551,8476.0
2020-02-19 12:00:00,52.73,52.73,52.71,52.71,34740.0,50.5551,50.5551,50.5359,50.5359,34740.0
2020-02-19 12:10:00,52.71,52.74,52.71,52.74,16188.0,50.5359,50.5647,50.5359,50.5647,16188.0
2020-02-19 12:20:00,52.75,52.75,52.73,52.73,6072.0,50.5743,50.5743,50.5551,50.5551,6072.0
2020-02-19 12:30:00,52.73,52.75,52.72,52.74,24024.0,50.5551,50.5743,50.5455,50.5647,24024.0
2020-02-19 12:40:00,52.74,52.76,52.73,52.76,18124.0,50.5647,50.5839,50.5551,50.5839,18124.0
2020-02-19 12:50:00,52.77,52.77,52.73,52.74,53964.0,50.5935,50.5935,50.5551,50.5647,53964.0
2020-02-19 13:00:00,52.74,52.74,52.73,52.74,6324.0,50.5647,50.5647,50.5551,50.5647,6324.0
2020-02-19 13:10:00,52.72,52.74,52.72,52.74,19616.0,50.5455,50.5647,50.5455,50.5647,19616.0
2020-02-19 13:20:00,52.74,52.74,52.72,52.73,26820.0,50.5647,50.5647,50.5455,50.5551,26820.0
2020-02-19 13:30:00,52.73,52.73,52.72,52.73,11968.0,50.5551,50.5551,50.5455,50.5551,11968.0
2020-02-19 13:40:00,52.72,52.74,52.71,52.73,16040.0,50.5455,50.5647,50.5359,50.5551,16040.0
2020-02-19 13:50:00,52.72,52.73,52.7,52.71,62648.0,50.5455,50.5551,50.5263,50.5359,62648.0
2020-02-19 14:00:00,52.71,52.74,52.69,52.74,14520.0,50.5359,50.5647,50.5168,50.5647,14520.0
2020-02-19 14:10:00,52.74,52.76,52.74,52.75,28136.0,50.5647,50.5839,50.5647,50.5743,28136.0
2020-02-19 14:20:00,52.75,52.75,52.74,52.74,23232.0,50.5743,50.5743,50.5647,50.5647,23232.0
2020-02-19 14:30:00,52.76,52.76,52.74,52.75,5356.0,50.5839,50.5839,50.5647,50.5743,5356.0
2020-02-19 14:40:00,52.75,52.79,52.75,52.77,52532.0,50.5743,50.6126,50.5743,50.5935,52532.0
2020-02-19 14:50:00,52.77,52.77,52.75,52.76,9132.0,50.5935,50.5935,50.5743,50.5839,9132.0
2020-02-19 15:00:00,52.76,52.77,52.72,52.72,17680.0,50.5839,50.5935,50.5455,50.5455,17680.0
2020-02-19 15:10:00,52.7,52.73,52.7,52.73,15936.0,50.5263,50.5551,50.5263,50.5551,15936.0
2020-02-19 15:20:00,52.73,52.73,52.7,52.7,13184.0,50.5551,50.5551,50.5263,50.5263,13184.0
2020-02-19 15:30:00,52.71,52.71,52.66,52.67,40840.0,50.5359,50.5359,50.488,50.4976,40840.0
2020-02-19 15:40:00,52.66,52.68,52.65,52.65,85588.0,50.488,50.5072,50.4784,50.4784,85588.0
2020-02-19 15:50:00,52.63,52.68,52.63,52.66,32380.0,50.4592,50.5072,50.4592,50.488,32380.0
2020-02-20 09:30:00,52.56,52.65,52.56,52.58,72692.0,50.3921,50.4784,50.3921,50.4113,72692.0
2020-02-20 09:40:00,52.6,52.6,52.55,52.59,13860.0,50.4305,50.4305,50.3825,50.4209,13860.0
2020-02-20 09:50:00,52.62,52.67,52.62,52.65,29308.0,50.4496,50.4976,50.4496,50.4784,29308.0
2020-02-20 10:00:00,52.67,52.71,52.65,52.68,55652.0,50.4976,50.5359,50.4784,50.5072,55652.0
2020-02-20 10:10:00,52.69,52.7,52.66,52.67,465644.0,50.5168,50.5263,50.488,50.4976,465644.0
2020-02-20 10:20:00,52.62,52.64,52.6,52.64,41900.0,50.4496,50.4688,50.4305,50.4688,41900.0
2020-02-20 10:30:00,52.63,52.67,52.62,52.67,71612.0,50.4592,50.4976,50.4496,50.4976,71612.0
2020-02-20 10:40:00,52.67,52.69,52.67,52.68,20684.0,50.4976,50.5168,50.4976,50.5072,20684.0
2020-02-20 10:50:00,52.66,52.67,52.6,52.6,48400.0,50.488,50.4976,50.4305,50.4305,48400.0
2020-02-20 11:00:00,52.59,52.6,52.52,52.54,16548.0,50.4209,50.4305,50.3538,50.3729,16548.0
2020-02-20 11:10:00,52.51,52.52,52.33,52.4,26948.0,50.3442,50.3538,50.1716,50.2387,26948.0
2020-02-20 11:20:00,52.38,52.4,52.15,52.16,130184.0,50.2195,50.2387,49.999,50.0086,130184.0
2020-02-20 11:30:00,52.13,52.16,51.75,51.96,159344.0,49.9799,50.0086,49.6155,49.8169,159344.0
2020-02-20 11:40:00,52.0,52.08,51.94,51.95,35584.0,49.8552,49.9319,49.7977,49.8073,35584.0
2020-02-20 11:50:00,51.94,52.15,51.94,52.1,44712.0,49.7977,49.999,49.7977,49.9511,44712.0
2020-02-20 12:00:00,52.04,52.06,51.92,51.92,35640.0,49.8936,49.9127,49.7785,49.7785,35640.0
2020-02-20 12:10:00,51.95,52.06,51.95,52.0,14988.0,49.8073,49.9127,49.8073,49.8552,14988.0
2020-02-20 12:20:00,52.0,52.0,51.91,51.92,42084.0,49.8552,49.8552,49.7689,49.7785,42084.0
2020-02-20 12:30:00,51.92,51.99,51.91,51.98,15552.0,49.7785,49.8456,49.7689,49.836,15552.0
2020-02-20 12:40:00,51.95,51.99,51.91,51.95,19876.0,49.8073,49.8456,49.7689,49.8073,19876.0
2020-02-20 12:50:00,51.96,52.07,51.94,52.07,31664.0,49.8169,49.9223,49.7977,49.9223,31664.0
2020-02-20 13:00:00,52.05,52.12,52.03,52.12,8192.0,49.9032,49.9703,49.884,49.9703,8192.0
2020-02-20 13:10:00,52.14,52.21,52.14,52.16,77916.0,49.9894,50.0566,49.9894,50.0086,77916.0
2020-02-20 13:20:00,52.16,52.17,52.13,52.16,4876.0,50.0086,50.0182,49.9799,50.0086,4876.0
2020-02-20 13:30:00,52.16,52.18,52.1,52.1,26844.0,50.0086,50.0278,49.9511,49.9511,26844.0
2020-02-20 13:40:00,52.12,52.13,52.06,52.13,53732.0,49.9703,49.9799,49.9127,49.9799,53732.0
2020-02-20 13:50:00,52.12,52.13,52.08,52.09,22480.0,49.9703,49.9799,49.9319,49.9415,22480.0
2020-02-20 14:00:00,52.1,52.22,52.1,52.19,80060.0,49.9511,50.0661,49.9511,50.0374,80060.0
2020-02-20 14:10:00,52.21,52.26,52.21,52.23,47892.0,50.0566,50.1045,50.0566,50.0757,47892.0
2020-02-20 14:20:00,52.22,52.24,52.2,52.2,23676.0,50.0661,50.0853,50.047,50.047,23676.0
2020-02-20 14:30:00,52.21,52.32,52.2,52.32,57096.0,50.0566,50.162,50.047,50.162,57096.0
2020-02-20 14:40:00,52.31,52.31,52.26,52.26,50728.0,50.1524,50.1524,50.1045,50.1045,50728.0
2020-02-20 14:50:00,52.28,52.28,52.23,52.27,23964.0,50.1237,50.1237,50.0757,50.1141,23964.0
2020-02-20 15:00:00,52.26,52.26,52.23,52.24,17116.0,50.1045,50.1045,50.0757,50.0853,17116.0
2020-02-20 15:10:00,52.22,52.24,52.16,52.24,23984.0,50.0661,50.0853,50.0086,50.0853,23984.0
2020-02-20 15:20:00,52.24,52.29,52.24,52.27,35548.0,50.0853,50.1333,50.0853,50.1141,35548.0
2020-02-20 15:30:00,52.27,52.31,52.26,52.28,196356.0,50.1141,50.1524,50.1045,50.1237,196356.0
2020-02-20 15:40:00,52.27,52.32,52.24,52.24,56644.0,50.1141,50.162,50.0853,50.0853,56644.0
2020-02-20 15:50:00,52.24,52.34,52.24,52.3,165304.0,50.0853,50.1812,50.0853,50.1428,165304.0
2020-02-21 09:30:00,52.07,52.11,51.88,51.89,99872.0,49.9223,49.9607,49.7402,49.7498,99872.0
2020-02-21 09:40:00,51.89,51.89,51.6,51.6,106260.0,49.7498,49.7498,49.4717,49.4717,106260.0
2020-02-21 09:50:00,51.58,51.76,51.58,51.73,305788.0,49.4525,49.6251,49.4525,49.5964,305788.0
2020-02-21 10:00:00,51.74,51.76,51.65,51.7,167368.0,49.6059,49.6251,49.5197,49.5676,167368.0
2020-02-21 10:10:00,51.72,51.72,51.65,51.66,39388.0,49.5868,49.5868,49.5197,49.5292,39388.0
2020-02-21 10:20:00,51.76,51.8,51.75,51.76,17808.0,49.6251,49.6635,49.6155,49.6251,17808.0
2020-02-21 10:30:00,51.77,51.77,51.65,51.66,36508.0,49.6347,49.6347,49.5197,49.5292,36508.0
2020-02-21 10:40:00,51.63,51.63,51.54,51.6,34744.0,49.5005,49.5005,49.4142,49.4717,34744.0
2020-02-21 10:50:00,51.61,51.71,51.61,51.68,42680.0,49.4813,49.5772,49.4813,49.5484,42680.0
2020-02-21 11:00:00,51.69,51.73,51.66,51.69,23280.0,49.558,49.5964,49.5292,49.558,23280.0
2020-02-21 11:10:00,51.69,51.73,51.67,51.69,24028.0,49.558,49.5964,49.5388,49.558,24028.0
2020-02-21 11:20:00,51.65,51.76,51.65,51.76,14164.0,49.5197,49.6251,49.5197,49.6251,14164.0
2020-02-21 11:30:00,51.78,51.8,51.75,51.76,22344.0,49.6443,49.6635,49.6155,49.6251,22344.0
2020-02-21 11:40:00,51.77,51.79,51.73,51.73,10344.0,49.6347,49.6539,49.5964,49.5964,10344.0
2020-02-21 11:50:00,51.75,51.82,51.75,51.8,5888.0,49.6155,49.6826,49.6155,49.6635,5888.0
2020-02-21 12:00:00,51.77,51.84,51.75,51.76,17408.0,49.6347,49.7018,49.6155,49.6251,17408.0
2020-02-21 12:10:00,51.75,51.78,51.73,51.74,19628.0,49.6155,49.6443,49.5964,49.6059,19628.0
2020-02-21 12:20:00,51.74,51.76,51.69,51.7,32468.0,49.6059,49.6251,49.558,49.5676,32468.0
2020-02-21 12:30:00,51.7,51.72,51.66,51.68,4740.0,49.5676,49.5868,49.5292,49.5484,4740.0
2020-02-21 12:40:00,51.7,51.7,51.64,51.64,14620.0,49.5676,49.5676,49.5101,49.5101,14620.0
2020-02-21 12:50:00,51.65,51.65,51.63,51.65,21604.0,49.5197,49.5197,49.5005,49.5197,21604.0
2020-02-21 13:00:00,51.64,51.69,51.64,51.65,10284.0,49.5101,49.558,49.5101,49.5197,10284.0
2020-02-21 13:10:00,51.65,51.66,51.59,51.62,5668.0,49.5197,49.5292,49.4621,49.4909,5668.0
2020-02-21 13:20:00,51.62,51.63,51.57,51.58,46816.0,49.4909,49.5005,49.443,49.4525,46816.0
2020-02-21 13:30:00,51.56,51.57,51.48,51.49,59996.0,49.4334,49.443,49.3567,49.3663,59996.0
2020-02-21 13:40:00,51.51,51.53,51.46,51.46,35160.0,49.3854,49.4046,49.3375,49.3375,35160.0
2020-02-21 13:50:00,51.41,51.44,51.35,51.43,91388.0,49.2896,49.3183,49.232,49.3087,91388.0
2020-02-21 14:00:00,51.42,51.48,51.41,51.42,52012.0,49.2991,49.3567,49.2896,49.2991,52012.0
2020-02-21 14:10:00,51.41,51.44,51.35,51.36,73616.0,49.2896,49.3183,49.232,49.2416,73616.0
2020-02-21 14:20:00,51.37,51.44,51.33,51.43,71012.0,49.2512,49.3183,49.2129,49.3087,71012.0
2020-02-21 14:30:00,51.45,51.47,51.41,51.43,91360.0,49.3279,49.3471,49.2896,49.3087,91360.0
2020-02-21 14:40:00,51.43,51.48,51.42,51.43,17052.0,49.3087,49.3567,49.2991,49.3087,17052.0
2020-02-21 14:50:00,51.42,51.5,51.42,51.46,27788.0,49.2991,49.3758,49.2991,49.3375,27788.0
2020-02-21 15:00:00,51.48,51.48,51.39,51.4,10108.0,49.3567,49.3567,49.2704,49.28,10108.0
2020-02-21 15:10:00,51.4,51.45,51.4,51.4,113988.0,49.28,49.3279,49.28,49.28,113988.0
2020-02-21 15:20:00,51.4,51.43,51.38,51.43,11728.0,49.28,49.3087,49.2608,49.3087,11728.0
2020-02-21 15:30:00,51.43,51.43,51.34,51.4,53152.0,49.3087,49.3087,49.2224,49.28,53152.0
2020-02-21 15:40:00,51.41,51.47,51.41,51.47,101672.0,49.2896,49.3471,49.2896,49.3471,101672.0
2020-02-21 15:50:00,51.5,51.59,51.48,51.52,103756.0,49.3758,49.4621,49.3567,49.395,103756.0
2020-02-24 09:30:00,49.6,50.12,49.29,50.06,340676.0,47.5542,48.0528,47.257,47.9952,340676.0
2020-02-24 09:40:00,50.07,50.2,49.95,50.14,109732.0,48.0048,48.1295,47.8898,48.0719,109732.0
2020-02-24 09:50:00,50.11,50.19,50.07,50.15,124600.0,48.0432,48.1199,48.0048,48.0815,124600.0
2020-02-24 10:00:00,50.17,50.2,50.08,50.13,57688.0,48.1007,48.1295,48.0144,48.0623,57688.0
2020-02-24 10:10:00,50.08,50.22,50.08,50.1,118040.0,48.0144,48.1486,48.0144,48.0336,118040.0
2020-02-24 10:20:00,50.07,50.07,49.95,49.96,74380.0,48.0048,48.0048,47.8898,47.8994,74380.0
2020-02-24 10:30:00,49.95,49.95,49.84,49.86,131676.0,47.8898,47.8898,47.7843,47.8035,131676.0
2020-02-24 10:40:00,49.87,49.97,49.82,49.96,124352.0,47.8131,47.9089,47.7651,47.8994,124352.0
2020-02-24 10:50:00,49.97,50.05,49.97,50.02,59444.0,47.9089,47.9856,47.9089,47.9569,59444.0
2020-02-24 11:00:00,50.04,50.04,49.88,49.92,44808.0,47.9761,47.9761,47.8227,47.861,44808.0
2020-02-24 11:10:00,49.93,50.0,49.88,49.98,96056.0,47.8706,47.9377,47.8227,47.9185,96056.0
2020-02-24 11:20:00,50.03,50.04,49.92,49.93,25184.0,47.9665,47.9761,47.861,47.8706,25184.0
2020-02-24 11:30:00,49.94,49.96,49.86,49.94,110140.0,47.8802,47.8994,47.8035,47.8802,110140.0
2020-02-24 11:40:00,49.89,49.89,49.73,49.74,144476.0,47.8322,47.8322,47.6788,47.6884,144476.0
2020-02-24 11:50:00,49.75,49.9,49.74,49.81,78612.0,47.698,47.8418,47.6884,47.7555,78612.0
2020-02-24 12:00:00,49.81,49.81,49.63,49.63,64124.0,47.7555,47.7555,47.583,47.583,64124.0
2020-02-24 12:10:00,49.63,49.7,49.62,49.69,45944.0,47.583,47.6501,47.5734,47.6405,45944.0
2020-02-24 12:20:00,49.7,49.76,49.66,49.69,73480.0,47.6501,47.7076,47.6117,47.6405,73480.0
2020-02-24 12:30:00,49.69,49.79,49.61,49.79,71204.0,47.6405,47.7364,47.5638,47.7364,71204.0
2020-02-24 12:40:00,49.8,49.83,49.73,49.77,53696.0,47.746,47.7747,47.6788,47.7172,53696.0
2020-02-24 12:50:00,49.74,49.76,49.66,49.66,58316.0,47.6884,47.7076,47.6117,47.6117,58316.0
2020-02-24 13:00:00,49.66,49.66,49.54,49.55,117580.0,47.6117,47.6117,47.4967,47.5063,117580.0
2020-02-24 13:10:00,49.57,49.57,49.46,49.51,45968.0,47.5254,47.5254,47.42,47.4679,45968.0
2020-02-24 13:20:00,49.52,49.7,49.52,49.7,174208.0,47.4775,47.6501,47.4775,47.6501,174208.0
2020-02-24 13:30:00,49.67,49.77,49.65,49.74,45564.0,47.6213,47.7172,47.6021,47.6884,45564.0
2020-02-24 13:40:00,49.71,49.79,49.66,49.77,100112.0,47.6597,47.7364,47.6117,47.7172,100112.0
2020-02-24 13:50:00,49.77,49.8,49.68,49.78,54772.0,47.7172,47.746,47.6309,47.7268,54772.0
2020-02-24 14:00:00,49.77,49.82,49.62,49.65,85916.0,47.7172,47.7651,47.5734,47.6021,85916.0
2020-02-24 14:10:00,49.65,49.68,49.61,49.61,51300.0,47.6021,47.6309,47.5638,47.5638,51300.0
2020-02-24 14:20:00,49.65,49.89,49.65,49.86,170548.0,47.6021,47.8322,47.6021,47.8035,170548.0
2020-02-24 14:30:00,49.87,49.93,49.83,49.92,130512.0,47.8131,47.8706,47.7747,47.861,130512.0
2020-02-24 14:40:00,49.92,49.98,49.87,49.97,134816.0,47.861,47.9185,47.8131,47.9089,134816.0
2020-02-24 14:50:00,49.97,50.09,49.93,50.07,252112.0,47.9089,48.024,47.8706,48.0048,252112.0
2020-02-24 15:00:00,50.08,50.16,50.04,50.11,270100.0,48.0144,48.0911,47.9761,48.0432,270100.0
2020-02-24 15:10:00,50.1,50.1,49.95,50.0,172936.0,48.0336,48.0336,47.8898,47.9377,172936.0
2020-02-24 15:20:00,50.0,50.05,49.94,49.95,216592.0,47.9377,47.9856,47.8802,47.8898,216592.0
2020-02-24 15:30:00,49.97,49.98,49.86,49.88,203912.0,47.9089,47.9185,47.8035,47.8227,203912.0
2020-02-24 15:40:00,49.87,49.96,49.81,49.95,69692.0,47.8131,47.8994,47.7555,47.8898,69692.0
2020-02-24 15:50:00,49.95,49.95,49.69,49.69,204404.0,47.8898,47.8898,47.6405,47.6405,204404.0
2020-02-25 09:30:00,50.0,50.13,49.9,50.02,261588.0,47.9377,48.0623,47.8418,47.9569,261588.0
2020-02-25 09:40:00,50.01,50.01,49.72,49.82,75240.0,47.9473,47.9473,47.6693,47.7651,75240.0
2020-02-25 09:50:00,49.77,49.94,49.77,49.88,84392.0,47.7172,47.8802,47.7172,47.8227,84392.0
2020-02-25 10:00:00,49.88,49.97,49.82,49.88,81844.0,47.8227,47.9089,47.7651,47.8227,81844.0
2020-02-25 10:10:00,49.87,49.87,49.72,49.73,124456.0,47.8131,47.8131,47.6693,47.6788,124456.0
2020-02-25 10:20:00,49.7,49.71,49.39,49.44,241532.0,47.6501,47.6597,47.3529,47.4008,241532.0
2020-02-25 10:30:00,49.45,49.47,49.28,49.44,183116.0,47.4104,47.4296,47.2474,47.4008,183116.0
2020-02-25 10:40:00,49.39,49.59,49.38,49.41,63836.0,47.3529,47.5446,47.3433,47.372,63836.0
2020-02-25 10:50:00,49.35,49.35,49.12,49.33,166884.0,47.3145,47.3145,47.094,47.2953,166884.0
2020-02-25 11:00:00,49.31,49.37,49.08,49.1,67604.0,47.2762,47.3337,47.0557,47.0748,67604.0
2020-02-25 11:10:00,49.11,49.22,48.92,49.0,116744.0,47.0844,47.1899,46.9023,46.979,116744.0
2020-02-25 11:20:00,48.99,49.15,48.94,49.09,61548.0,46.9694,47.1228,46.9214,47.0652,61548.0
2020-02-25 11:30:00,49.11,49.21,49.04,49.16,318448.0,47.0844,47.1803,47.0173,47.1324,318448.0
2020-02-25 11:40:00,49.19,49.3,49.08,49.29,44392.0,47.1611,47.2666,47.0557,47.257,44392.0
2020-02-25 11:50:00,49.28,49.34,49.25,49.31,44524.0,47.2474,47.3049,47.2186,47.2762,44524.0
2020-02-25 12:00:00,49.35,49.35,49.23,49.31,39860.0,47.3145,47.3145,47.1995,47.2762,39860.0
2020-02-25 12:10:00,49.33,49.35,49.15,49.15,32464.0,47.2953,47.3145,47.1228,47.1228,32464.0
2020-02-25 12:20:00,49.17,49.18,49.09,49.18,75176.0,47.1419,47.1515,47.0652,47.1515,75176.0
2020-02-25 12:30:00,49.17,49.27,49.13,49.25,25308.0,47.1419,47.2378,47.1036,47.2186,25308.0
2020-02-25 12:40:00,49.24,49.24,48.96,48.97,101596.0,47.2091,47.2091,46.9406,46.9502,101596.0
2020-02-25 12:50:00,48.98,49.04,48.96,48.98,28576.0,46.9598,47.0173,46.9406,46.9598,28576.0
2020-02-25 13:00:00,48.96,49.04,48.89,49.01,131536.0,46.9406,47.0173,46.8735,46.9885,131536.0
2020-02-25 13:10:00,49.01,49.09,48.81,48.86,569400.0,46.9885,47.0652,46.7968,46.8447,569400.0
2020-02-25 13:20:00,48.85,48.93,48.85,48.9,179180.0,46.8351,46.9118,46.8351,46.8831,179180.0
2020-02-25 13:30:00,48.89,48.9,48.77,48.78,129364.0,46.8735,46.8831,46.7584,46.768,129364.0
2020-02-25 13:40:00,48.78,48.89,48.74,48.82,74300.0,46.768,46.8735,46.7297,46.8064,74300.0
2020-02-25 13:50:00,48.82,48.91,48.64,48.65,187172.0,46.8064,46.8927,46.6338,46.6434,187172.0
2020-02-25 14:00:00,48.66,48.66,48.33,48.38,168128.0,46.653,46.653,46.3366,46.3845,168128.0
2020-02-25 14:10:00,48.41,48.58,48.35,48.42,131180.0,46.4133,46.5763,46.3558,46.4229,131180.0
2020-02-25 14:20:00,48.41,48.46,48.24,48.24,130492.0,46.4133,46.4612,46.2503,46.2503,130492.0
2020-02-25 14:30:00,48.28,48.38,48.17,48.21,150516.0,46.2887,46.3845,46.1832,46.2215,150516.0
2020-02-25 14:40:00,48.25,48.46,48.19,48.46,62916.0,46.2599,46.4612,46.2024,46.4612,62916.0
2020-02-25 14:50:00,48.47,48.58,48.46,48.51,120372.0,46.4708,46.5763,46.4612,46.5092,120372.0
2020-02-25 15:00:00,48.6,48.76,48.55,48.62,52624.0,46.5955,46.7489,46.5475,46.6146,52624.0
2020-02-25 15:10:00,48.58,48.58,48.4,48.49,90136.0,46.5763,46.5763,46.4037,46.49,90136.0
2020-02-25 15:20:00,48.46,48.46,48.25,48.35,69604.0,46.4612,46.4612,46.2599,46.3558,69604.0
2020-02-25 15:30:00,48.3,48.33,48.09,48.11,103136.0,46.3078,46.3366,46.1065,46.1257,103136.0
2020-02-25 15:40:00,48.13,48.44,48.13,48.29,115892.0,46.1448,46.4421,46.1448,46.2982,115892.0
2020-02-25 15:50:00,48.23,48.34,48.16,48.28,117784.0,46.2407,46.3462,46.1736,46.2887,117784.0
2020-02-26 09:30:00,48.45,48.83,48.36,48.82,193860.0,46.4516,46.816,46.3654,46.8064,193860.0
2020-02-26 09:40:00,48.85,49.09,48.83,48.87,162184.0,46.8351,47.0652,46.816,46.8543,162184.0
2020-02-26 09:50:00,48.88,48.9,48.76,48.78,64788.0,46.8639,46.8831,46.7489,46.768,64788.0
2020-02-26 10:00:00,48.82,48.83,48.65,48.76,30600.0,46.8064,46.816,46.6434,46.7489,30600.0
2020-02-26 10:10:00,48.75,48.99,48.67,48.98,48784.0,46.7393,46.9694,46.6626,46.9598,48784.0
2020-02-26 10:20:00,48.99,49.06,48.92,49.03,69744.0,46.9694,47.0365,46.9023,47.0077,69744.0
2020-02-26 10:30:00,49.02,49.14,49.0,49.07,78776.0,46.9981,47.1132,46.979,47.0461,78776.0
2020-02-26 10:40:00,49.06,49.21,49.04,49.18,125236.0,47.0365,47.1803,47.0173,47.1515,125236.0
2020-02-26 10:50:00,49.2,49.26,49.12,49.13,55156.0,47.1707,47.2282,47.094,47.1036,55156.0
2020-02-26 11:00:00,49.12,49.12,49.0,49.0,61304.0,47.094,47.094,46.979,46.979,61304.0
2020-02-26 11:10:00,48.99,49.1,48.94,49.1,27572.0,46.9694,47.0748,46.9214,47.0748,27572.0
2020-02-26 11:20:00,49.11,49.2,49.1,49.18,70376.0,47.0844,47.1707,47.0748,47.1515,70376.0
2020-02-26 11:30:00,49.17,49.18,49.04,49.17,39068.0,47.1419,47.1515,47.0173,47.1419,39068.0
2020-02-26 11:40:00,49.16,49.16,48.99,48.99,18764.0,47.1324,47.1324,46.9694,46.9694,18764.0
2020-02-26 11:50:00,48.95,48.95,48.81,48.84,40908.0,46.931,46.931,46.7968,46.8256,40908.0
2020-02-26 12:00:00,48.83,48.86,48.47,48.53,102892.0,46.816,46.8447,46.4708,46.5283,102892.0
2020-02-26 12:10:00,48.55,48.56,48.35,48.49,88872.0,46.5475,46.5571,46.3558,46.49,88872.0
2020-02-26 12:20:00,48.49,48.61,48.48,48.54,86280.0,46.49,46.605,46.4804,46.5379,86280.0
2020-02-26 12:30:00,48.62,48.79,48.62,48.7,63588.0,46.6146,46.7776,46.6146,46.6913,63588.0
2020-02-26 12:40:00,48.67,48.73,48.6,48.73,41912.0,46.6626,46.7201,46.5955,46.7201,41912.0
2020-02-26 12:50:00,48.69,48.73,48.58,48.66,60140.0,46.6817,46.7201,46.5763,46.653,60140.0
2020-02-26 13:00:00,48.66,48.71,48.55,48.56,40768.0,46.653,46.7009,46.5475,46.5571,40768.0
2020-02-26 13:10:00,48.58,48.63,48.52,48.54,84024.0,46.5763,46.6242,46.5188,46.5379,84024.0
2020-02-26 13:20:00,48.57,48.67,48.52,48.62,16864.0,46.5667,46.6626,46.5188,46.6146,16864.0
2020-02-26 13:30:00,48.6,48.6,48.15,48.15,125812.0,46.5955,46.5955,46.164,46.164,125812.0
2020-02-26 13:40:00,48.17,48.47,48.06,48.4,164296.0,46.1832,46.4708,46.0777,46.4037,164296.0
2020-02-26 13:50:00,48.35,48.4,48.13,48.15,128580.0,46.3558,46.4037,46.1448,46.164,128580.0
2020-02-26 14:00:00,48.17,48.35,48.08,48.28,160864.0,46.1832,46.3558,46.0969,46.2887,160864.0
2020-02-26 14:10:00,48.21,48.42,48.21,48.27,137872.0,46.2215,46.4229,46.2215,46.2791,137872.0
2020-02-26 14:20:00,48.27,48.48,48.27,48.34,57204.0,46.2791,46.4804,46.2791,46.3462,57204.0
2020-02-26 14:30:00,48.34,48.46,48.24,48.38,84196.0,46.3462,46.4612,46.2503,46.3845,84196.0
2020-02-26 14:40:00,48.39,48.39,48.25,48.31,25096.0,46.3941,46.3941,46.2599,46.3174,25096.0
2020-02-26 14:50:00,48.28,48.37,48.21,48.21,43484.0,46.2887,46.3749,46.2215,46.2215,43484.0
2020-02-26 15:00:00,48.24,48.37,48.23,48.35,171636.0,46.2503,46.3749,46.2407,46.3558,171636.0
2020-02-26 15:10:00,48.38,48.57,48.35,48.51,128064.0,46.3845,46.5667,46.3558,46.5092,128064.0
2020-02-26 15:20:00,48.52,48.53,48.32,48.39,528104.0,46.5188,46.5283,46.327,46.3941,528104.0
2020-02-26 15:30:00,48.38,48.42,48.29,48.41,83304.0,46.3845,46.4229,46.2982,46.4133,83304.0
2020-02-26 15:40:00,48.42,48.42,48.33,48.35,140844.0,46.4229,46.4229,46.3366,46.3558,140844.0
2020-02-26 15:50:00,48.36,48.42,48.27,48.29,122084.0,46.3654,46.4229,46.2791,46.2982,122084.0
2020-02-27 09:30:00,47.13,47.46,47.02,47.42,323600.0,45.1861,45.5025,45.0806,45.4641,323600.0
2020-02-27 09:40:00,47.45,47.45,46.88,47.02,162988.0,45.4929,45.4929,44.9464,45.0806,162988.0
2020-02-27 09:50:00,47.02,47.38,46.99,47.28,112592.0,45.0806,45.4258,45.0519,45.3299,112592.0
2020-02-27 10:00:00,47.33,47.36,47.06,47.11,66244.0,45.3778,45.4066,45.119,45.1669,66244.0
2020-02-27 10:10:00,47.12,47.22,47.06,47.06,58140.0,45.1765,45.2724,45.119,45.119,58140.0
2020-02-27 10:20:00,47.06,47.07,46.77,46.79,216232.0,45.119,45.1286,44.8409,44.8601,216232.0
2020-02-27 10:30:00,46.78,46.79,46.49,46.78,176620.0,44.8505,44.8601,44.5725,44.8505,176620.0
2020-02-27 10:40:00,46.82,47.06,46.73,47.06,148668.0,44.8889,45.119,44.8026,45.119,148668.0
2020-02-27 10:50:00,47.04,47.24,46.97,47.24,155688.0,45.0998,45.2915,45.0327,45.2915,155688.0
2020-02-27 11:00:00,47.27,47.51,47.27,47.5,77176.0,45.3203,45.5504,45.3203,45.5408,77176.0
2020-02-27 11:10:00,47.5,47.54,47.3,47.49,62708.0,45.5408,45.5792,45.3491,45.5312,62708.0
2020-02-27 11:20:00,47.51,47.51,47.18,47.2,48004.0,45.5504,45.5504,45.234,45.2532,48004.0
2020-02-27 11:30:00,47.15,47.29,47.01,47.09,100668.0,45.2053,45.3395,45.071,45.1477,100668.0
2020-02-27 11:40:00,47.09,47.2,46.97,47.15,44980.0,45.1477,45.2532,45.0327,45.2053,44980.0
2020-02-27 11:50:00,47.15,47.38,47.13,47.35,87320.0,45.2053,45.4258,45.1861,45.397,87320.0
2020-02-27 12:00:00,47.37,47.51,47.31,47.51,32124.0,45.4162,45.5504,45.3587,45.5504,32124.0
2020-02-27 12:10:00,47.52,47.68,47.52,47.68,99704.0,45.56,45.7134,45.56,45.7134,99704.0
2020-02-27 12:20:00,47.67,47.67,47.38,47.59,355084.0,45.7038,45.7038,45.4258,45.6271,355084.0
2020-02-27 12:30:00,47.54,47.88,47.54,47.88,68012.0,45.5792,45.9052,45.5792,45.9052,68012.0
2020-02-27 12:40:00,47.84,47.87,47.7,47.87,75740.0,45.8668,45.8956,45.7326,45.8956,75740.0
2020-02-27 12:50:00,47.88,47.89,47.63,47.63,51304.0,45.9052,45.9147,45.6655,45.6655,51304.0
2020-02-27 13:00:00,47.58,47.77,47.54,47.76,62524.0,45.6175,45.7997,45.5792,45.7901,62524.0
2020-02-27 13:10:00,47.77,47.84,47.6,47.67,41372.0,45.7997,45.8668,45.6367,45.7038,41372.0
2020-02-27 13:20:00,47.64,47.66,47.45,47.46,78928.0,45.6751,45.6942,45.4929,45.5025,78928.0
2020-02-27 13:30:00,47.49,47.55,47.25,47.29,73076.0,45.5312,45.5888,45.3011,45.3395,73076.0
2020-02-27 13:40:00,47.32,47.34,47.0,47.25,151004.0,45.3682,45.3874,45.0614,45.3011,151004.0
2020-02-27 13:50:00,47.24,47.42,47.05,47.05,109684.0,45.2915,45.4641,45.1094,45.1094,109684.0
2020-02-27 14:00:00,47.04,47.15,46.91,46.91,47816.0,45.0998,45.2053,44.9752,44.9752,47816.0
2020-02-27 14:10:00,46.91,47.1,46.88,46.98,52188.0,44.9752,45.1573,44.9464,45.0423,52188.0
2020-02-27 14:20:00,46.93,47.22,46.93,47.19,46436.0,44.9943,45.2724,44.9943,45.2436,46436.0
2020-02-27 14:30:00,47.13,47.15,47.02,47.12,271868.0,45.1861,45.2053,45.0806,45.1765,271868.0
2020-02-27 14:40:00,47.03,47.14,46.96,47.05,62992.0,45.0902,45.1957,45.0231,45.1094,62992.0
2020-02-27 14:50:00,47.04,47.05,46.88,46.88,40248.0,45.0998,45.1094,44.9464,44.9464,40248.0
2020-02-27 15:00:00,46.84,47.02,46.72,47.02,106184.0,44.908,45.0806,44.793,45.0806,106184.0
2020-02-27 15:10:00,47.02,47.07,46.87,46.87,53764.0,45.0806,45.1286,44.9368,44.9368,53764.0
2020-02-27 15:20:00,46.91,46.94,46.77,46.77,41300.0,44.9752,45.0039,44.8409,44.8409,41300.0
2020-02-27 15:30:00,46.74,46.76,46.59,46.61,82900.0,44.8122,44.8313,44.6684,44.6875,82900.0
2020-02-27 15:40:00,46.62,46.67,46.52,46.59,216824.0,44.6971,44.7451,44.6012,44.6684,216824.0
2020-02-27 15:50:00,46.61,46.61,45.99,45.99,378440.0,44.6875,44.6875,44.0931,44.0931,378440.0
2020-02-28 09:30:00,44.41,45.31,44.41,45.2,674724.0,42.5783,43.4412,42.5783,43.3357,674724.0
2020-02-28 09:40:00,45.22,45.3,44.76,44.88,203764.0,43.3549,43.4316,42.9138,43.0289,203764.0
2020-02-28 09:50:00,44.88,44.98,44.4,44.6,333372.0,43.0289,43.1248,42.5687,42.7604,333372.0
2020-02-28 10:00:00,44.51,44.59,44.23,44.52,157980.0,42.6742,42.7509,42.4057,42.6837,157980.0
2020-02-28 10:10:00,44.55,44.88,44.4,44.76,168136.0,42.7125,43.0289,42.5687,42.9138,168136.0
2020-02-28 10:20:00,44.81,44.84,44.62,44.68,137876.0,42.9618,42.9905,42.7796,42.8371,137876.0
2020-02-28 10:30:00,44.45,44.83,44.45,44.61,223612.0,42.6166,42.981,42.6166,42.77,223612.0
2020-02-28 10:40:00,44.62,44.71,44.52,44.6,109348.0,42.7796,42.8659,42.6837,42.7604,109348.0
2020-02-28 10:50:00,44.61,45.07,44.6,45.01,329772.0,42.77,43.2111,42.7604,43.1535,329772.0
2020-02-28 11:00:00,45.01,45.08,44.59,44.59,154132.0,43.1535,43.2206,42.7509,42.7509,154132.0
2020-02-28 11:10:00,44.67,45.11,44.66,45.11,273140.0,42.8276,43.2494,42.818,43.2494,273140.0
2020-02-28 11:20:00,45.1,45.27,45.01,45.27,460980.0,43.2398,43.4028,43.1535,43.4028,460980.0
2020-02-28 11:30:00,45.26,45.64,45.22,45.58,147840.0,43.3932,43.7575,43.3549,43.7,147840.0
2020-02-28 11:40:00,45.59,46.08,45.44,45.53,130540.0,43.7096,44.1794,43.5658,43.6521,130540.0
2020-02-28 11:50:00,45.6,45.6,45.14,45.28,224308.0,43.7192,43.7192,43.2782,43.4124,224308.0
2020-02-28 12:00:00,45.31,45.37,45.05,45.25,75424.0,43.4412,43.4987,43.1919,43.3836,75424.0
2020-02-28 12:10:00,45.23,45.34,45.15,45.29,67692.0,43.3645,43.4699,43.2878,43.422,67692.0
2020-02-28 12:20:00,45.3,45.54,45.27,45.54,72304.0,43.4316,43.6617,43.4028,43.6617,72304.0
2020-02-28 12:30:00,45.57,45.77,45.52,45.6,140232.0,43.6904,43.8822,43.6425,43.7192,140232.0
2020-02-28 12:40:00,45.68,45.74,45.34,45.45,64228.0,43.7959,43.8534,43.4699,43.5754,64228.0
2020-02-28 12:50:00,45.45,45.77,45.4,45.74,43368.0,43.5754,43.8822,43.5274,43.8534,43368.0
2020-02-28 13:00:00,45.75,45.87,45.65,45.81,163440.0,43.863,43.9781,43.7671,43.9205,163440.0
2020-02-28 13:10:00,45.76,45.77,45.47,45.66,66548.0,43.8726,43.8822,43.5946,43.7767,66548.0
2020-02-28 13:20:00,45.62,45.66,45.45,45.45,75296.0,43.7384,43.7767,43.5754,43.5754,75296.0
2020-02-28 13:30:00,45.42,45.44,45.08,45.17,47148.0,43.5466,43.5658,43.2206,43.3069,47148.0
2020-02-28 13:40:00,45.1,45.1,44.82,45.03,144284.0,43.2398,43.2398,42.9714,43.1727,144284.0
2020-02-28 13:50:00,44.97,45.02,44.84,45.02,57980.0,43.1152,43.1631,42.9905,43.1631,57980.0
2020-02-28 14:00:00,45.03,45.03,44.68,44.73,54824.0,43.1727,43.1727,42.8371,42.8851,54824.0
2020-02-28 14:10:00,44.71,45.02,44.71,44.99,96072.0,42.8659,43.1631,42.8659,43.1344,96072.0
2020-02-28 14:20:00,44.94,45.17,44.89,45.01,76764.0,43.0864,43.3069,43.0385,43.1535,76764.0
2020-02-28 14:30:00,45.06,45.42,45.03,45.22,137512.0,43.2015,43.5466,43.1727,43.3549,137512.0
2020-02-28 14:40:00,45.19,45.67,45.19,45.49,153112.0,43.3261,43.7863,43.3261,43.6137,153112.0
2020-02-28 14:50:00,45.55,45.6,45.16,45.25,128316.0,43.6713,43.7192,43.2973,43.3836,128316.0
2020-02-28 15:00:00,45.27,45.32,44.9,45.05,283812.0,43.4028,43.4507,43.0481,43.1919,283812.0
2020-02-28 15:10:00,45.02,45.42,44.99,45.35,183132.0,43.1631,43.5466,43.1344,43.4795,183132.0
2020-02-28 15:20:00,45.35,45.4,44.87,44.87,117940.0,43.4795,43.5274,43.0193,43.0193,117940.0
2020-02-28 15:30:00,44.88,45.11,44.88,45.01,311044.0,43.0289,43.2494,43.0289,43.1535,311044.0
2020-02-28 15:40:00,45.03,45.14,44.76,45.14,202884.0,43.1727,43.2782,42.9138,43.2782,202884.0
2020-02-28 15:50:00,45.12,46.05,45.03,46.05,471628.0,43.259,44.1506,43.1727,44.1506,471628.0
2020-03-02 09:30:00,46.54,46.69,46.14,46.21,188072.0,44.6204,44.7642,44.2369,44.304,188072.0
2020-03-02 09:40:00,46.15,46.53,46.15,46.45,44140.0,44.2465,44.6108,44.2465,44.5341,44140.0
2020-03-02 09:50:00,46.41,46.46,46.24,46.27,82980.0,44.4958,44.5437,44.3328,44.3616,82980.0
2020-03-02 10:00:00,46.18,46.3,45.93,45.93,182820.0,44.2753,44.3903,44.0356,44.0356,182820.0
2020-03-02 10:10:00,45.99,46.25,45.99,46.11,91132.0,44.0931,44.3424,44.0931,44.2082,91132.0
2020-03-02 10:20:00,46.13,46.14,45.9,46.1,27452.0,44.2273,44.2369,44.0068,44.1986,27452.0
2020-03-02 10:30:00,46.0,46.34,45.99,46.31,44520.0,44.1027,44.4287,44.0931,44.3999,44520.0
2020-03-02 10:40:00,46.33,46.54,46.25,46.53,122332.0,44.4191,44.6204,44.3424,44.6108,122332.0
2020-03-02 10:50:00,46.59,46.71,46.46,46.46,160588.0,44.6684,44.7834,44.5437,44.5437,160588.0
2020-03-02 11:00:00,46.46,46.63,46.44,46.48,112444.0,44.5437,44.7067,44.5245,44.5629,112444.0
2020-03-02 11:10:00,46.53,46.97,46.53,46.83,107232.0,44.6108,45.0327,44.6108,44.8985,107232.0
2020-03-02 11:20:00,46.85,47.05,46.85,46.98,87520.0,44.9176,45.1094,44.9176,45.0423,87520.0
2020-03-02 11:30:00,46.95,47.17,46.89,47.17,147664.0,45.0135,45.2244,44.956,45.2244,147664.0
2020-03-02 11:40:00,47.12,47.14,47.02,47.13,131448.0,45.1765,45.1957,45.0806,45.1861,131448.0
2020-03-02 11:50:00,47.1,47.35,47.1,47.3,95048.0,45.1573,45.397,45.1573,45.3491,95048.0
2020-03-02 12:00:00,47.36,47.37,47.24,47.27,128952.0,45.4066,45.4162,45.2915,45.3203,128952.0
2020-03-02 12:10:00,47.27,47.28,47.03,47.08,156024.0,45.3203,45.3299,45.0902,45.1381,156024.0
2020-03-02 12:20:00,47.08,47.11,46.95,47.11,95228.0,45.1381,45.1669,45.0135,45.1669,95228.0
2020-03-02 12:30:00,47.1,47.29,47.09,47.23,100276.0,45.1573,45.3395,45.1477,45.282,100276.0
2020-03-02 12:40:00,47.26,47.31,47.12,47.21,117848.0,45.3107,45.3587,45.1765,45.2628,117848.0
2020-03-02 12:50:00,47.24,47.31,47.18,47.28,83244.0,45.2915,45.3587,45.234,45.3299,83244.0
2020-03-02 13:00:00,47.28,47.35,47.11,47.14,155264.0,45.3299,45.397,45.1669,45.1957,155264.0
2020-03-02 13:10:00,47.17,47.21,46.99,47.02,30220.0,45.2244,45.2628,45.0519,45.0806,30220.0
2020-03-02 13:20:00,47.04,47.04,46.86,46.93,100756.0,45.0998,45.0998,44.9272,44.9943,100756.0
2020-03-02 13:30:00,46.94,47.12,46.84,47.1,67684.0,45.0039,45.1765,44.908,45.1573,67684.0
2020-03-02 13:40:00,47.06,47.15,46.93,47.01,126708.0,45.119,45.2053,44.9943,45.071,126708.0
2020-03-02 13:50:00,47.0,47.12,46.87,47.1,54272.0,45.0614,45.1765,44.9368,45.1573,54272.0
2020-03-02 14:00:00,47.12,47.21,47.04,47.21,32924.0,45.1765,45.2628,45.0998,45.2628,32924.0
2020-03-02 14:10:00,47.2,47.22,47.07,47.1,235524.0,45.2532,45.2724,45.1286,45.1573,235524.0
2020-03-02 14:20:00,47.11,47.12,46.91,46.93,166896.0,45.1669,45.1765,44.9752,44.9943,166896.0
2020-03-02 14:30:00,46.97,46.98,46.69,46.69,226956.0,45.0327,45.0423,44.7642,44.7642,226956.0
2020-03-02 14:40:00,46.67,46.77,46.52,46.76,93492.0,44.7451,44.8409,44.6012,44.8313,93492.0
2020-03-02 14:50:00,46.75,46.9,46.67,46.72,99360.0,44.8218,44.9656,44.7451,44.793,99360.0
2020-03-02 15:00:00,46.74,47.03,46.74,47.03,182760.0,44.8122,45.0902,44.8122,45.0902,182760.0
2020-03-02 15:10:00,46.98,47.09,46.91,46.99,147708.0,45.0423,45.1477,44.9752,45.0519,147708.0
2020-03-02 15:20:00,46.99,47.27,46.98,47.21,267436.0,45.0519,45.3203,45.0423,45.2628,267436.0
2020-03-02 15:30:00,47.24,47.47,47.18,47.46,194180.0,45.2915,45.5121,45.234,45.5025,194180.0
2020-03-02 15:40:00,47.46,47.7,47.39,47.68,268104.0,45.5025,45.7326,45.4354,45.7134,268104.0
2020-03-02 15:50:00,47.69,48.16,47.69,48.16,250068.0,45.723,46.1736,45.723,46.1736,250068.0
2020-03-03 09:30:00,48.35,48.36,47.77,47.85,334184.0,46.3558,46.3654,45.7997,45.8764,334184.0
2020-03-03 09:40:00,47.91,47.98,47.8,47.9,513276.0,45.9339,46.001,45.8285,45.9243,513276.0
2020-03-03 09:50:00,47.85,47.85,47.5,47.7,43736.0,45.8764,45.8764,45.5408,45.7326,43736.0
2020-03-03 10:00:00,47.68,48.9,47.68,48.61,256324.0,45.7134,46.8831,45.7134,46.605,256324.0
2020-03-03 10:10:00,48.63,48.68,47.92,48.09,175332.0,46.6242,46.6722,45.9435,46.1065,175332.0
2020-03-03 10:20:00,48.16,48.58,48.14,48.35,146420.0,46.1736,46.5763,46.1544,46.3558,146420.0
2020-03-03 10:30:00,48.3,48.46,48.22,48.4,165772.0,46.3078,46.4612,46.2311,46.4037,165772.0
2020-03-03 10:40:00,48.36,48.56,48.23,48.23,161880.0,46.3654,46.5571,46.2407,46.2407,161880.0
2020-03-03 10:50:00,48.31,48.5,48.24,48.49,88088.0,46.3174,46.4996,46.2503,46.49,88088.0
2020-03-03 11:00:00,48.44,48.51,48.05,48.09,120828.0,46.4421,46.5092,46.0681,46.1065,120828.0
2020-03-03 11:10:00,48.0,48.04,47.75,47.75,114780.0,46.0202,46.0586,45.7805,45.7805,114780.0
2020-03-03 11:20:00,47.77,47.81,47.25,47.36,216220.0,45.7997,45.838,45.3011,45.4066,216220.0
2020-03-03 11:30:00,47.37,47.76,47.33,47.75,204220.0,45.4162,45.7901,45.3778,45.7805,204220.0
2020-03-03 11:40:00,47.78,47.78,47.57,47.58,37000.0,45.8093,45.8093,45.6079,45.6175,37000.0
2020-03-03 11:50:00,47.56,47.99,47.56,47.99,71696.0,45.5984,46.0106,45.5984,46.0106,71696.0
2020-03-03 12:00:00,47.95,48.06,47.86,48.06,43204.0,45.9723,46.0777,45.886,46.0777,43204.0
2020-03-03 12:10:00,48.08,48.08,47.77,47.78,62228.0,46.0969,46.0969,45.7997,45.8093,62228.0
2020-03-03 12:20:00,47.76,47.88,47.61,47.71,70824.0,45.7901,45.9052,45.6463,45.7422,70824.0
2020-03-03 12:30:00,47.65,47.73,47.57,47.73,46448.0,45.6846,45.7613,45.6079,45.7613,46448.0
2020-03-03 12:40:00,47.7,47.85,47.61,47.8,111188.0,45.7326,45.8764,45.6463,45.8285,111188.0
2020-03-03 12:50:00,47.76,47.76,47.51,47.62,53908.0,45.7901,45.7901,45.5504,45.6559,53908.0
2020-03-03 13:00:00,47.56,47.56,47.38,47.42,24340.0,45.5984,45.5984,45.4258,45.4641,24340.0
2020-03-03 13:10:00,47.43,47.43,47.22,47.22,48656.0,45.4737,45.4737,45.2724,45.2724,48656.0
2020-03-03 13:20:00,47.28,47.31,46.97,47.19,145564.0,45.3299,45.3587,45.0327,45.2436,145564.0
2020-03-03 13:30:00,47.13,47.28,47.04,47.26,36980.0,45.1861,45.3299,45.0998,45.3107,36980.0
2020-03-03 13:40:00,47.16,47.16,46.85,46.85,57492.0,45.2148,45.2148,44.9176,44.9176,57492.0
2020-03-03 13:50:00,46.87,46.98,46.73,46.74,57740.0,44.9368,45.0423,44.8026,44.8122,57740.0
2020-03-03 14:00:00,46.8,46.83,46.45,46.54,107076.0,44.8697,44.8985,44.5341,44.6204,107076.0
2020-03-03 14:10:00,46.37,46.71,46.33,46.4,153144.0,44.4574,44.7834,44.4191,44.4862,153144.0
2020-03-03 14:20:00,46.39,46.77,46.37,46.77,57884.0,44.4766,44.8409,44.4574,44.8409,57884.0
2020-03-03 14:30:00,46.77,46.88,46.57,46.57,41748.0,44.8409,44.9464,44.6492,44.6492,41748.0
2020-03-03 14:40:00,46.56,46.83,46.49,46.83,43712.0,44.6396,44.8985,44.5725,44.8985,43712.0
2020-03-03 14:50:00,46.81,46.99,46.72,46.86,67520.0,44.8793,45.0519,44.793,44.9272,67520.0
2020-03-03 15:00:00,46.88,47.12,46.82,46.94,67512.0,44.9464,45.1765,44.8889,45.0039,67512.0
2020-03-03 15:10:00,46.98,47.34,46.93,47.3,71732.0,45.0423,45.3874,44.9943,45.3491,71732.0
2020-03-03 15:20:00,47.3,47.34,46.95,47.29,59988.0,45.3491,45.3874,45.0135,45.3395,59988.0
2020-03-03 15:30:00,47.32,47.32,46.67,46.7,83908.0,45.3682,45.3682,44.7451,44.7738,83908.0
2020-03-03 15:40:00,46.7,47.22,46.69,46.91,241000.0,44.7738,45.2724,44.7642,44.9752,241000.0
2020-03-03 15:50:00,46.79,47.09,46.6,46.75,170812.0,44.8601,45.1477,44.6779,44.8218,170812.0
2020-03-04 09:30:00,47.71,47.82,47.3,47.32,217280.0,45.7422,45.8476,45.3491,45.3682,217280.0
2020-03-04 09:40:00,47.43,47.51,47.31,47.31,289116.0,45.4737,45.5504,45.3587,45.3587,289116.0
2020-03-04 09:50:00,47.32,47.45,47.19,47.27,69632.0,45.3682,45.4929,45.2436,45.3203,69632.0
2020-03-04 10:00:00,47.36,47.47,47.23,47.43,120276.0,45.4066,45.5121,45.282,45.4737,120276.0
2020-03-04 10:10:00,47.4,47.73,47.38,47.73,28312.0,45.4449,45.7613,45.4258,45.7613,28312.0
2020-03-04 10:20:00,47.73,47.83,47.64,47.76,41496.0,45.7613,45.8572,45.6751,45.7901,41496.0
2020-03-04 10:30:00,47.74,47.74,47.49,47.55,102448.0,45.7709,45.7709,45.5312,45.5888,102448.0
2020-03-04 10:40:00,47.54,47.6,47.45,47.5,32356.0,45.5792,45.6367,45.4929,45.5408,32356.0
2020-03-04 10:50:00,47.56,47.63,47.4,47.45,37272.0,45.5984,45.6655,45.4449,45.4929,37272.0
2020-03-04 11:00:00,47.56,47.56,47.34,47.43,19864.0,45.5984,45.5984,45.3874,45.4737,19864.0
2020-03-04 11:10:00,47.4,47.57,47.4,47.56,52576.0,45.4449,45.6079,45.4449,45.5984,52576.0
2020-03-04 11:20:00,47.55,47.65,47.43,47.65,54108.0,45.5888,45.6846,45.4737,45.6846,54108.0
2020-03-04 11:30:00,47.68,47.69,47.46,47.5,46056.0,45.7134,45.723,45.5025,45.5408,46056.0
2020-03-04 11:40:00,47.47,47.52,47.34,47.38,40344.0,45.5121,45.56,45.3874,45.4258,40344.0
2020-03-04 11:50:00,47.43,47.56,47.38,47.53,267032.0,45.4737,45.5984,45.4258,45.5696,267032.0
2020-03-04 12:00:00,47.55,47.59,47.49,47.59,135280.0,45.5888,45.6271,45.5312,45.6271,135280.0
2020-03-04 12:10:00,47.56,47.66,47.52,47.6,65396.0,45.5984,45.6942,45.56,45.6367,65396.0
2020-03-04 12:20:00,47.62,47.73,47.55,47.71,45940.0,45.6559,45.7613,45.5888,45.7422,45940.0
2020-03-04 12:30:00,47.7,47.74,47.65,47.65,43152.0,45.7326,45.7709,45.6846,45.6846,43152.0
2020-03-04 12:40:00,47.67,47.81,47.62,47.81,65960.0,45.7038,45.838,45.6559,45.838,65960.0
2020-03-04 12:50:00,47.78,47.96,47.77,47.95,65328.0,45.8093,45.9819,45.7997,45.9723,65328.0
2020-03-04 13:00:00,47.96,48.08,47.95,48.03,50164.0,45.9819,46.0969,45.9723,46.049,50164.0
2020-03-04 13:10:00,48.01,48.13,47.98,48.12,59604.0,46.0298,46.1448,46.001,46.1353,59604.0
2020-03-04 13:20:00,48.13,48.19,48.1,48.12,29060.0,46.1448,46.2024,46.1161,46.1353,29060.0
2020-03-04 13:30:00,48.09,48.16,48.05,48.05,42884.0,46.1065,46.1736,46.0681,46.0681,42884.0
2020-03-04 13:40:00,48.09,48.09,48.02,48.08,37896.0,46.1065,46.1065,46.0394,46.0969,37896.0
2020-03-04 13:50:00,48.14,48.14,48.07,48.07,28548.0,46.1544,46.1544,46.0873,46.0873,28548.0
2020-03-04 14:00:00,48.08,48.12,47.97,48.03,60704.0,46.0969,46.1353,45.9914,46.049,60704.0
2020-03-04 14:10:00,48.06,48.14,48.03,48.12,71152.0,46.0777,46.1544,46.049,46.1353,71152.0
2020-03-04 14:20:00,48.09,48.24,48.07,48.22,74720.0,46.1065,46.2503,46.0873,46.2311,74720.0
2020-03-04 14:30:00,48.22,48.26,48.12,48.13,49960.0,46.2311,46.2695,46.1353,46.1448,49960.0
2020-03-04 14:40:00,48.14,48.2,48.08,48.11,211876.0,46.1544,46.212,46.0969,46.1257,211876.0
2020-03-04 14:50:00,48.15,48.17,48.06,48.17,98464.0,46.164,46.1832,46.0777,46.1832,98464.0
2020-03-04 15:00:00,48.13,48.24,48.11,48.16,152292.0,46.1448,46.2503,46.1257,46.1736,152292.0
2020-03-04 15:10:00,48.16,48.25,48.14,48.2,301716.0,46.1736,46.2599,46.1544,46.212,301716.0
2020-03-04 15:20:00,48.21,48.4,48.21,48.4,53292.0,46.2215,46.4037,46.2215,46.4037,53292.0
2020-03-04 15:30:00,48.41,48.54,48.41,48.52,283912.0,46.4133,46.5379,46.4133,46.5188,283912.0
2020-03-04 15:40:00,48.55,48.55,48.34,48.37,70728.0,46.5475,46.5475,46.3462,46.3749,70728.0
2020-03-04 15:50:00,48.41,48.74,48.4,48.72,374104.0,46.4133,46.7297,46.4037,46.7105,374104.0
2020-03-05 09:30:00,47.47,47.78,47.47,47.7,143496.0,45.5121,45.8093,45.5121,45.7326,143496.0
2020-03-05 09:40:00,47.69,47.71,47.56,47.56,35408.0,45.723,45.7422,45.5984,45.5984,35408.0
2020-03-05 09:50:00,47.58,47.63,47.34,47.46,142892.0,45.6175,45.6655,45.3874,45.5025,142892.0
2020-03-05 10:00:00,47.45,47.55,47.39,47.47,17320.0,45.4929,45.5888,45.4354,45.5121,17320.0
2020-03-05 10:10:00,47.52,47.76,47.51,47.75,13500.0,45.56,45.7901,45.5504,45.7805,13500.0
2020-03-05 10:20:00,47.73,47.89,47.68,47.7,48900.0,45.7613,45.9147,45.7134,45.7326,48900.0
2020-03-05 10:30:00,47.72,47.78,47.61,47.62,22320.0,45.7518,45.8093,45.6463,45.6559,22320.0
2020-03-05 10:40:00,47.62,47.8,47.62,47.8,15144.0,45.6559,45.8285,45.6559,45.8285,15144.0
2020-03-05 10:50:00,47.77,47.89,47.76,47.77,64228.0,45.7997,45.9147,45.7901,45.7997,64228.0
2020-03-05 11:00:00,47.84,47.93,47.74,47.93,27640.0,45.8668,45.9531,45.7709,45.9531,27640.0
2020-03-05 11:10:00,47.92,48.1,47.89,48.08,25184.0,45.9435,46.1161,45.9147,46.0969,25184.0
2020-03-05 11:20:00,48.05,48.13,47.96,48.03,72256.0,46.0681,46.1448,45.9819,46.049,72256.0
2020-03-05 11:30:00,48.05,48.05,47.84,47.86,21144.0,46.0681,46.0681,45.8668,45.886,21144.0
2020-03-05 11:40:00,47.82,47.83,47.76,47.78,30944.0,45.8476,45.8572,45.7901,45.8093,30944.0
2020-03-05 11:50:00,47.84,47.84,47.63,47.68,57672.0,45.8668,45.8668,45.6655,45.7134,57672.0
2020-03-05 12:00:00,47.68,47.73,47.5,47.55,41232.0,45.7134,45.7613,45.5408,45.5888,41232.0
2020-03-05 12:10:00,47.51,47.6,47.48,47.52,24184.0,45.5504,45.6367,45.5217,45.56,24184.0
2020-03-05 12:20:00,47.5,47.54,47.41,47.49,61888.0,45.5408,45.5792,45.4545,45.5312,61888.0
2020-03-05 12:30:00,47.51,47.57,47.34,47.36,19720.0,45.5504,45.6079,45.3874,45.4066,19720.0
2020-03-05 12:40:00,47.32,47.34,47.09,47.26,46496.0,45.3682,45.3874,45.1477,45.3107,46496.0
2020-03-05 12:50:00,47.22,47.27,47.17,47.17,87572.0,45.2724,45.3203,45.2244,45.2244,87572.0
2020-03-05 13:00:00,47.18,47.23,47.07,47.1,78636.0,45.234,45.282,45.1286,45.1573,78636.0
2020-03-05 13:10:00,47.05,47.18,47.0,47.05,57932.0,45.1094,45.234,45.0614,45.1094,57932.0
2020-03-05 13:20:00,47.04,47.24,47.04,47.24,35352.0,45.0998,45.2915,45.0998,45.2915,35352.0
2020-03-05 13:30:00,47.26,47.42,47.22,47.34,30040.0,45.3107,45.4641,45.2724,45.3874,30040.0
2020-03-05 13:40:00,47.3,47.38,47.21,47.38,28132.0,45.3491,45.4258,45.2628,45.4258,28132.0
2020-03-05 13:50:00,47.41,47.42,47.2,47.31,27660.0,45.4545,45.4641,45.2532,45.3587,27660.0
2020-03-05 14:00:00,47.24,47.26,47.1,47.13,137828.0,45.2915,45.3107,45.1573,45.1861,137828.0
2020-03-05 14:10:00,47.16,47.28,47.09,47.13,32736.0,45.2148,45.3299,45.1477,45.1861,32736.0
2020-03-05 14:20:00,47.14,47.14,46.96,47.02,102500.0,45.1957,45.1957,45.0231,45.0806,102500.0
2020-03-05 14:30:00,47.05,47.26,47.04,47.24,95708.0,45.1094,45.3107,45.0998,45.2915,95708.0
2020-03-05 14:40:00,47.23,47.27,47.06,47.15,28116.0,45.282,45.3203,45.119,45.2053,28116.0
2020-03-05 14:50:00,47.18,47.21,47.04,47.14,37136.0,45.234,45.2628,45.0998,45.1957,37136.0
2020-03-05 15:00:00,47.11,47.13,47.02,47.07,34736.0,45.1669,45.1861,45.0806,45.1286,34736.0
2020-03-05 15:10:00,47.12,47.12,46.82,46.89,79640.0,45.1765,45.1765,44.8889,44.956,79640.0
2020-03-05 15:20:00,46.92,46.95,46.76,46.85,77976.0,44.9847,45.0135,44.8313,44.9176,77976.0
2020-03-05 15:30:00,46.83,47.2,46.82,46.96,84988.0,44.8985,45.2532,44.8889,45.0231,84988.0
2020-03-05 15:40:00,46.95,47.07,46.85,47.0,105536.0,45.0135,45.1286,44.9176,45.0614,105536.0
2020-03-05 15:50:00,46.96,47.23,46.94,47.1,210904.0,45.0231,45.282,45.0039,45.1573,210904.0
2020-03-06 09:30:00,45.66,45.91,45.58,45.86,552216.0,43.7767,44.0164,43.7,43.9685,552216.0
2020-03-06 09:40:00,45.85,45.85,45.55,45.57,102644.0,43.9589,43.9589,43.6713,43.6904,102644.0
2020-03-06 09:50:00,45.52,45.7,45.38,45.68,102088.0,43.6425,43.8151,43.5083,43.7959,102088.0
2020-03-06 10:00:00,45.7,45.78,45.58,45.62,68104.0,43.8151,43.8918,43.7,43.7384,68104.0
2020-03-06 10:10:00,45.59,45.89,45.59,45.85,50764.0,43.7096,43.9972,43.7096,43.9589,50764.0
2020-03-06 10:20:00,45.83,46.2,45.77,46.2,41348.0,43.9397,44.2944,43.8822,44.2944,41348.0
2020-03-06 10:30:00,46.29,46.31,45.95,46.24,37896.0,44.3807,44.3999,44.0548,44.3328,37896.0
2020-03-06 10:40:00,46.22,46.37,46.16,46.24,53684.0,44.3136,44.4574,44.2561,44.3328,53684.0
2020-03-06 10:50:00,46.35,46.37,46.13,46.14,29348.0,44.4383,44.4574,44.2273,44.2369,29348.0
2020-03-06 11:00:00,46.23,46.27,46.0,46.0,22128.0,44.3232,44.3616,44.1027,44.1027,22128.0
2020-03-06 11:10:00,45.97,46.06,45.92,45.99,40112.0,44.0739,44.1602,44.026,44.0931,40112.0
2020-03-06 11:20:00,46.0,46.08,45.91,45.98,39632.0,44.1027,44.1794,44.0164,44.0835,39632.0
2020-03-06 11:30:00,46.0,46.15,45.99,46.1,77308.0,44.1027,44.2465,44.0931,44.1986,77308.0
2020-03-06 11:40:00,46.04,46.08,45.79,45.79,51984.0,44.141,44.1794,43.9014,43.9014,51984.0
2020-03-06 11:50:00,45.82,45.93,45.82,45.85,36892.0,43.9301,44.0356,43.9301,43.9589,36892.0
2020-03-06 12:00:00,45.83,45.84,45.67,45.69,33048.0,43.9397,43.9493,43.7863,43.8055,33048.0
2020-03-06 12:10:00,45.68,45.76,45.62,45.65,125608.0,43.7959,43.8726,43.7384,43.7671,125608.0
2020-03-06 12:20:00,45.64,45.75,45.6,45.67,62320.0,43.7575,43.863,43.7192,43.7863,62320.0
2020-03-06 12:30:00,45.59,45.99,45.57,45.94,54236.0,43.7096,44.0931,43.6904,44.0452,54236.0
2020-03-06 12:40:00,45.88,46.02,45.87,45.88,11000.0,43.9876,44.1219,43.9781,43.9876,11000.0
2020-03-06 12:50:00,45.85,45.87,45.77,45.77,16848.0,43.9589,43.9781,43.8822,43.8822,16848.0
2020-03-06 13:00:00,45.82,45.95,45.78,45.87,23432.0,43.9301,44.0548,43.8918,43.9781,23432.0
2020-03-06 13:10:00,45.88,45.9,45.79,45.87,27656.0,43.9876,44.0068,43.9014,43.9781,27656.0
2020-03-06 13:20:00,45.88,46.11,45.88,45.94,20848.0,43.9876,44.2082,43.9876,44.0452,20848.0
2020-03-06 13:30:00,45.92,46.01,45.78,45.93,32676.0,44.026,44.1123,43.8918,44.0356,32676.0
2020-03-06 13:40:00,45.91,45.96,45.69,45.7,59892.0,44.0164,44.0643,43.8055,43.8151,59892.0
2020-03-06 13:50:00,45.68,45.74,45.6,45.61,82768.0,43.7959,43.8534,43.7192,43.7288,82768.0
2020-03-06 14:00:00,45.57,45.62,45.5,45.52,21680.0,43.6904,43.7384,43.6233,43.6425,21680.0
2020-03-06 14:10:00,45.52,45.59,45.48,45.52,22396.0,43.6425,43.7096,43.6041,43.6425,22396.0
2020-03-06 14:20:00,45.48,45.68,45.47,45.59,83528.0,43.6041,43.7959,43.5946,43.7096,83528.0
2020-03-06 14:30:00,45.59,45.61,45.3,45.3,52960.0,43.7096,43.7288,43.4316,43.4316,52960.0
2020-03-06 14:40:00,45.28,45.42,45.21,45.26,59524.0,43.4124,43.5466,43.3453,43.3932,59524.0
2020-03-06 14:50:00,45.2,45.36,45.17,45.3,45120.0,43.3357,43.4891,43.3069,43.4316,45120.0
2020-03-06 15:00:00,45.27,45.3,45.11,45.13,89616.0,43.4028,43.4316,43.2494,43.2686,89616.0
2020-03-06 15:10:00,45.15,45.52,45.15,45.52,139496.0,43.2878,43.6425,43.2878,43.6425,139496.0
2020-03-06 15:20:00,45.48,45.61,45.42,45.43,54236.0,43.6041,43.7288,43.5466,43.5562,54236.0
2020-03-06 15:30:00,45.43,45.9,45.43,45.57,215052.0,43.5562,44.0068,43.5562,43.6904,215052.0
2020-03-06 15:40:00,45.59,46.0,45.58,45.98,194704.0,43.7096,44.1027,43.7,44.0835,194704.0
2020-03-06 15:50:00,46.0,46.52,45.98,46.28,398612.0,44.1027,44.6012,44.0835,44.3711,398612.0
2020-03-09 09:30:00,42.84,43.13,42.82,43.06,314944.0,41.073,41.3511,41.0539,41.284,314944.0
2020-03-09 09:40:00,41.73,42.92,41.38,42.62,172820.0,40.0088,41.1497,39.6732,40.8621,172820.0
2020-03-09 09:50:00,42.68,43.97,42.57,43.68,249764.0,40.9196,42.1564,40.8142,41.8784,249764.0
2020-03-09 10:00:00,43.73,44.21,43.44,44.21,129680.0,41.9263,42.3865,41.6483,42.3865,129680.0
2020-03-09 10:10:00,44.1,44.22,43.88,44.08,60296.0,42.2811,42.3961,42.0701,42.2619,60296.0
2020-03-09 10:20:00,44.16,44.16,43.68,43.88,95720.0,42.3386,42.3386,41.8784,42.0701,95720.0
2020-03-09 10:30:00,43.88,44.06,43.76,43.89,137144.0,42.0701,42.2427,41.9551,42.0797,137144.0
2020-03-09 10:40:00,43.95,44.03,43.73,43.76,141144.0,42.1372,42.2139,41.9263,41.9551,141144.0
2020-03-09 10:50:00,43.72,43.72,43.55,43.66,168768.0,41.9167,41.9167,41.7537,41.8592,168768.0
2020-03-09 11:00:00,43.6,43.65,43.52,43.6,172188.0,41.8017,41.8496,41.725,41.8017,172188.0
2020-03-09 11:10:00,43.6,44.05,43.59,44.0,54636.0,41.8017,42.2331,41.7921,42.1852,54636.0
2020-03-09 11:20:00,43.95,44.09,43.92,44.02,94236.0,42.1372,42.2715,42.1085,42.2044,94236.0
2020-03-09 11:30:00,43.93,44.28,43.81,44.2,65548.0,42.1181,42.4536,42.003,42.3769,65548.0
2020-03-09 11:40:00,44.13,44.41,44.13,44.41,84636.0,42.3098,42.5783,42.3098,42.5783,84636.0
2020-03-09 11:50:00,44.4,44.47,44.26,44.32,323668.0,42.5687,42.6358,42.4345,42.492,323668.0
2020-03-09 12:00:00,44.27,44.44,44.08,44.44,51912.0,42.444,42.607,42.2619,42.607,51912.0
2020-03-09 12:10:00,44.41,44.49,44.16,44.19,183480.0,42.5783,42.655,42.3386,42.3673,183480.0
2020-03-09 12:20:00,44.18,44.22,44.01,44.01,149672.0,42.3578,42.3961,42.1948,42.1948,149672.0
2020-03-09 12:30:00,44.02,44.11,43.85,43.99,64992.0,42.2044,42.2906,42.0414,42.1756,64992.0
2020-03-09 12:40:00,44.02,44.04,43.72,43.75,60480.0,42.2044,42.2235,41.9167,41.9455,60480.0
2020-03-09 12:50:00,43.78,43.91,43.77,43.85,44028.0,41.9743,42.0989,41.9647,42.0414,44028.0
2020-03-09 13:00:00,43.79,44.01,43.69,43.8,49992.0,41.9838,42.1948,41.888,41.9934,49992.0
2020-03-09 13:10:00,43.78,43.96,43.78,43.84,30860.0,41.9743,42.1468,41.9743,42.0318,30860.0
2020-03-09 13:20:00,43.83,43.83,43.65,43.68,35684.0,42.0222,42.0222,41.8496,41.8784,35684.0
2020-03-09 13:30:00,43.67,43.67,43.41,43.41,57044.0,41.8688,41.8688,41.6195,41.6195,57044.0
2020-03-09 13:40:00,43.41,43.51,43.28,43.43,92640.0,41.6195,41.7154,41.4949,41.6387,92640.0
2020-03-09 13:50:00,43.42,43.42,43.18,43.26,74504.0,41.6291,41.6291,41.399,41.4757,74504.0
2020-03-09 14:00:00,43.24,43.31,42.98,43.02,62300.0,41.4565,41.5236,41.2073,41.2456,62300.0
2020-03-09 14:10:00,43.03,43.49,43.01,43.39,77112.0,41.2552,41.6962,41.236,41.6003,77112.0
2020-03-09 14:20:00,43.44,43.49,43.11,43.11,42288.0,41.6483,41.6962,41.3319,41.3319,42288.0
2020-03-09 14:30:00,43.07,43.24,42.99,43.22,93440.0,41.2935,41.4565,41.2168,41.4374,93440.0
2020-03-09 14:40:00,43.22,43.24,42.89,43.0,166020.0,41.4374,41.4565,41.121,41.2264,166020.0
2020-03-09 14:50:00,43.03,43.49,43.03,43.35,89596.0,41.2552,41.6962,41.2552,41.562,89596.0
2020-03-09 15:00:00,43.33,43.55,43.23,43.35,139192.0,41.5428,41.7537,41.4469,41.562,139192.0
2020-03-09 15:10:00,43.33,43.43,43.15,43.27,115600.0,41.5428,41.6387,41.3702,41.4853,115600.0
2020-03-09 15:20:00,43.25,43.7,43.2,43.49,252228.0,41.4661,41.8976,41.4182,41.6962,252228.0
2020-03-09 15:30:00,43.46,43.67,43.27,43.6,363792.0,41.6675,41.8688,41.4853,41.8017,363792.0
2020-03-09 15:40:00,43.65,43.7,43.43,43.58,294008.0,41.8496,41.8976,41.6387,41.7825,294008.0
2020-03-09 15:50:00,43.5,43.54,42.89,42.89,572784.0,41.7058,41.7442,41.121,41.121,572784.0
2020-03-10 09:30:00,44.51,44.56,44.15,44.24,137292.0,42.6742,42.7221,42.329,42.4153,137292.0
2020-03-10 09:40:00,44.23,44.23,43.96,44.09,231548.0,42.4057,42.4057,42.1468,42.2715,231548.0
2020-03-10 09:50:00,44.04,44.29,44.04,44.24,38232.0,42.2235,42.4632,42.2235,42.4153,38232.0
2020-03-10 10:00:00,44.22,44.48,44.15,44.48,112024.0,42.3961,42.6454,42.329,42.6454,112024.0
2020-03-10 10:10:00,44.47,44.59,44.45,44.45,67776.0,42.6358,42.7509,42.6166,42.6166,67776.0
2020-03-10 10:20:00,44.57,44.6,44.29,44.3,61548.0,42.7317,42.7604,42.4632,42.4728,61548.0
2020-03-10 10:30:00,44.27,44.31,44.16,44.17,164608.0,42.444,42.4824,42.3386,42.3482,164608.0
2020-03-10 10:40:00,44.19,44.19,43.88,43.89,68224.0,42.3673,42.3673,42.0701,42.0797,68224.0
2020-03-10 10:50:00,43.85,43.9,43.7,43.7,96372.0,42.0414,42.0893,41.8976,41.8976,96372.0
2020-03-10 11:00:00,43.73,43.99,43.65,43.98,123364.0,41.9263,42.1756,41.8496,42.166,123364.0
2020-03-10 11:10:00,43.92,43.92,43.54,43.55,80084.0,42.1085,42.1085,41.7442,41.7537,80084.0
2020-03-10 11:20:00,43.51,43.57,43.13,43.24,232408.0,41.7154,41.7729,41.3511,41.4565,232408.0
2020-03-10 11:30:00,43.17,43.22,42.94,43.1,125788.0,41.3894,41.4374,41.1689,41.3223,125788.0
2020-03-10 11:40:00,43.13,43.56,43.04,43.47,160756.0,41.3511,41.7633,41.2648,41.677,160756.0
2020-03-10 11:50:00,43.49,43.49,43.13,43.27,81604.0,41.6962,41.6962,41.3511,41.4853,81604.0
2020-03-10 12:00:00,43.33,43.67,43.32,43.56,107984.0,41.5428,41.8688,41.5332,41.7633,107984.0
2020-03-10 12:10:00,43.61,43.97,43.59,43.94,115744.0,41.8113,42.1564,41.7921,42.1277,115744.0
2020-03-10 12:20:00,43.86,43.88,43.6,43.6,53800.0,42.051,42.0701,41.8017,41.8017,53800.0
2020-03-10 12:30:00,43.6,43.6,43.33,43.58,179892.0,41.8017,41.8017,41.5428,41.7825,179892.0
2020-03-10 12:40:00,43.52,43.75,43.41,43.69,89064.0,41.725,41.9455,41.6195,41.888,89064.0
2020-03-10 12:50:00,43.62,43.85,43.59,43.73,63808.0,41.8209,42.0414,41.7921,41.9263,63808.0
2020-03-10 13:00:00,43.69,43.89,43.51,43.85,71488.0,41.888,42.0797,41.7154,42.0414,71488.0
2020-03-10 13:10:00,43.78,44.0,43.76,43.97,72440.0,41.9743,42.1852,41.9551,42.1564,72440.0
2020-03-10 13:20:00,44.02,44.09,43.8,43.87,49012.0,42.2044,42.2715,41.9934,42.0605,49012.0
2020-03-10 13:30:00,43.96,44.0,43.74,43.74,66568.0,42.1468,42.1852,41.9359,41.9359,66568.0
2020-03-10 13:40:00,43.79,43.8,43.54,43.55,71296.0,41.9838,41.9934,41.7442,41.7537,71296.0
2020-03-10 13:50:00,43.59,43.61,43.42,43.54,29096.0,41.7921,41.8113,41.6291,41.7442,29096.0
2020-03-10 14:00:00,43.46,43.59,43.33,43.55,87608.0,41.6675,41.7921,41.5428,41.7537,87608.0
2020-03-10 14:10:00,43.51,43.75,43.51,43.67,79792.0,41.7154,41.9455,41.7154,41.8688,79792.0
2020-03-10 14:20:00,43.72,43.77,43.46,43.75,81840.0,41.9167,41.9647,41.6675,41.9455,81840.0
2020-03-10 14:30:00,43.7,43.97,43.69,43.89,67968.0,41.8976,42.1564,41.888,42.0797,67968.0
2020-03-10 14:40:00,43.89,44.43,43.89,44.43,167820.0,42.0797,42.5974,42.0797,42.5974,167820.0
2020-03-10 14:50:00,44.34,44.38,44.18,44.26,121216.0,42.5112,42.5495,42.3578,42.4345,121216.0
2020-03-10 15:00:00,44.32,44.57,44.26,44.42,28976.0,42.492,42.7317,42.4345,42.5879,28976.0
2020-03-10 15:10:00,44.49,44.83,44.45,44.79,63736.0,42.655,42.981,42.6166,42.9426,63736.0
2020-03-10 15:20:00,44.73,44.89,44.58,44.58,96812.0,42.8851,43.0385,42.7413,42.7413,96812.0
2020-03-10 15:30:00,44.6,44.87,44.45,44.85,78760.0,42.7604,43.0193,42.6166,43.0001,78760.0
2020-03-10 15:40:00,44.85,44.98,44.74,44.96,64540.0,43.0001,43.1248,42.8947,43.1056,64540.0
2020-03-10 15:50:00,44.94,45.29,44.93,45.29,267960.0,43.0864,43.422,43.0768,43.422,267960.0
2020-03-11 09:30:00,44.1,44.32,43.98,43.99,258808.0,42.2811,42.492,42.166,42.1756,258808.0
2020-03-11 09:40:00,44.01,44.14,43.84,44.01,150132.0,42.1948,42.3194,42.0318,42.1948,150132.0
2020-03-11 09:50:00,43.94,44.14,43.92,44.06,142544.0,42.1277,42.3194,42.1085,42.2427,142544.0
2020-03-11 10:00:00,44.1,44.29,44.01,44.21,109976.0,42.2811,42.4632,42.1948,42.3865,109976.0
2020-03-11 10:10:00,44.24,44.27,44.08,44.09,55764.0,42.4153,42.444,42.2619,42.2715,55764.0
2020-03-11 10:20:00,44.11,44.12,43.79,43.86,57180.0,42.2906,42.3002,41.9838,42.051,57180.0
2020-03-11 10:30:00,43.79,43.87,43.73,43.78,88352.0,41.9838,42.0605,41.9263,41.9743,88352.0
2020-03-11 10:40:00,43.77,43.88,43.63,43.66,97856.0,41.9647,42.0701,41.8304,41.8592,97856.0
2020-03-11 10:50:00,43.66,43.72,43.56,43.72,56344.0,41.8592,41.9167,41.7633,41.9167,56344.0
2020-03-11 11:00:00,43.74,43.86,43.63,43.73,111248.0,41.9359,42.051,41.8304,41.9263,111248.0
2020-03-11 11:10:00,43.77,43.81,43.56,43.57,91248.0,41.9647,42.003,41.7633,41.7729,91248.0
2020-03-11 11:20:00,43.58,43.6,43.43,43.49,93496.0,41.7825,41.8017,41.6387,41.6962,93496.0
2020-03-11 11:30:00,43.52,43.71,43.44,43.71,81764.0,41.725,41.9071,41.6483,41.9071,81764.0
2020-03-11 11:40:00,43.73,43.74,43.48,43.63,61832.0,41.9263,41.9359,41.6866,41.8304,61832.0
2020-03-11 11:50:00,43.66,43.71,43.54,43.65,63812.0,41.8592,41.9071,41.7442,41.8496,63812.0
2020-03-11 12:00:00,43.66,43.84,43.56,43.84,55920.0,41.8592,42.0318,41.7633,42.0318,55920.0
2020-03-11 12:10:00,43.85,44.07,43.82,43.99,37240.0,42.0414,42.2523,42.0126,42.1756,37240.0
2020-03-11 12:20:00,44.03,44.06,43.7,43.73,49144.0,42.2139,42.2427,41.8976,41.9263,49144.0
2020-03-11 12:30:00,43.68,43.72,43.49,43.49,117024.0,41.8784,41.9167,41.6962,41.6962,117024.0
2020-03-11 12:40:00,43.49,43.55,43.33,43.35,133652.0,41.6962,41.7537,41.5428,41.562,133652.0
2020-03-11 12:50:00,43.37,43.49,43.26,43.39,125164.0,41.5812,41.6962,41.4757,41.6003,125164.0
2020-03-11 13:00:00,43.31,43.31,43.17,43.18,58348.0,41.5236,41.5236,41.3894,41.399,58348.0
2020-03-11 13:10:00,43.19,43.33,43.16,43.33,47020.0,41.4086,41.5428,41.3798,41.5428,47020.0
2020-03-11 13:20:00,43.34,43.44,43.24,43.38,132056.0,41.5524,41.6483,41.4565,41.5908,132056.0
2020-03-11 13:30:00,43.42,43.43,43.23,43.23,22448.0,41.6291,41.6387,41.4469,41.4469,22448.0
2020-03-11 13:40:00,43.25,43.38,43.16,43.38,77904.0,41.4661,41.5908,41.3798,41.5908,77904.0
2020-03-11 13:50:00,43.32,43.43,43.24,43.36,99188.0,41.5332,41.6387,41.4565,41.5716,99188.0
2020-03-11 14:00:00,43.36,43.41,43.1,43.1,118304.0,41.5716,41.6195,41.3223,41.3223,118304.0
2020-03-11 14:10:00,43.12,43.19,43.05,43.05,83260.0,41.3415,41.4086,41.2744,41.2744,83260.0
2020-03-11 14:20:00,43.05,43.09,42.96,43.01,193040.0,41.2744,41.3127,41.1881,41.236,193040.0
2020-03-11 14:30:00,43.02,43.22,43.0,43.13,132232.0,41.2456,41.4374,41.2264,41.3511,132232.0
2020-03-11 14:40:00,43.13,43.31,43.06,43.08,105556.0,41.3511,41.5236,41.284,41.3031,105556.0
2020-03-11 14:50:00,43.08,43.18,42.95,43.0,136424.0,41.3031,41.399,41.1785,41.2264,136424.0
2020-03-11 15:00:00,42.99,43.07,42.63,42.71,171276.0,41.2168,41.2935,40.8717,40.9484,171276.0
2020-03-11 15:10:00,42.68,42.81,42.59,42.77,112676.0,40.9196,41.0443,40.8333,41.0059,112676.0
2020-03-11 15:20:00,42.77,42.9,42.55,42.86,263760.0,41.0059,41.1306,40.795,41.0922,263760.0
2020-03-11 15:30:00,42.84,43.4,42.81,43.31,362312.0,41.073,41.6099,41.0443,41.5236,362312.0
2020-03-11 15:40:00,43.3,43.41,43.13,43.27,225252.0,41.5141,41.6195,41.3511,41.4853,225252.0
2020-03-11 15:50:00,43.26,43.45,42.97,43.13,195060.0,41.4757,41.6579,41.1977,41.3511,195060.0
2020-03-12 09:30:00,39.94,40.43,39.94,40.1,631628.0,38.2926,38.7624,38.2926,38.446,631628.0
2020-03-12 09:40:00,40.1,40.1,40.1,40.1,0.0,38.446,38.446,38.446,38.446,0.0
2020-03-12 09:50:00,38.4,40.82,38.4,40.82,474772.0,36.8162,39.1363,36.8162,39.1363,474772.0
2020-03-12 10:00:00,40.08,40.57,40.0,40.21,119832.0,38.4269,38.8967,38.3502,38.5515,119832.0
2020-03-12 10:10:00,40.01,40.6,40.0,40.13,245656.0,38.3598,38.9254,38.3502,38.4748,245656.0
2020-03-12 10:20:00,40.12,40.68,40.12,40.44,177628.0,38.4652,39.0021,38.4652,38.772,177628.0
2020-03-12 10:30:00,40.39,40.75,40.37,40.53,93960.0,38.7241,39.0692,38.7049,38.8583,93960.0
2020-03-12 10:40:00,40.61,40.64,40.35,40.58,331008.0,38.935,38.9638,38.6857,38.9062,331008.0
2020-03-12 10:50:00,40.57,40.84,40.53,40.74,166384.0,38.8967,39.1555,38.8583,39.0596,166384.0
2020-03-12 11:00:00,40.64,40.66,40.3,40.3,74396.0,38.9638,38.9829,38.6378,38.6378,74396.0
2020-03-12 11:10:00,40.3,40.31,39.98,40.1,207240.0,38.6378,38.6474,38.331,38.446,207240.0
2020-03-12 11:20:00,40.07,40.26,40.05,40.15,729672.0,38.4173,38.5994,38.3981,38.494,729672.0
2020-03-12 11:30:00,40.12,40.29,39.91,39.91,148960.0,38.4652,38.6282,38.2639,38.2639,148960.0
2020-03-12 11:40:00,39.97,39.98,39.84,39.84,93760.0,38.3214,38.331,38.1968,38.1968,93760.0
2020-03-12 11:50:00,39.79,40.05,39.66,39.92,203276.0,38.1488,38.3981,38.0242,38.2735,203276.0
2020-03-12 12:00:00,39.88,39.9,39.63,39.63,240640.0,38.2351,38.2543,37.9954,37.9954,240640.0
2020-03-12 12:10:00,39.6,39.81,39.49,39.7,177360.0,37.9667,38.168,37.8612,38.0625,177360.0
2020-03-12 12:20:00,39.73,40.12,39.69,40.05,82544.0,38.0913,38.4652,38.053,38.3981,82544.0
2020-03-12 12:30:00,40.0,40.0,39.76,39.9,85800.0,38.3502,38.3502,38.1201,38.2543,85800.0
2020-03-12 12:40:00,39.86,39.89,39.66,39.73,60244.0,38.2159,38.2447,38.0242,38.0913,60244.0
2020-03-12 12:50:00,39.72,41.34,39.72,41.19,161236.0,38.0817,39.6349,38.0817,39.4911,161236.0
2020-03-12 13:00:00,41.03,42.07,40.73,41.59,232752.0,39.3377,40.3348,39.0501,39.8746,232752.0
2020-03-12 13:10:00,41.59,41.59,40.67,40.94,142240.0,39.8746,39.8746,38.9925,39.2514,142240.0
2020-03-12 13:20:00,40.92,41.1,40.69,40.88,149596.0,39.2322,39.4048,39.0117,39.1939,149596.0
2020-03-12 13:30:00,40.87,41.08,40.08,40.2,122344.0,39.1843,39.3856,38.4269,38.5419,122344.0
2020-03-12 13:40:00,40.13,40.62,40.04,40.51,74472.0,38.4748,38.9446,38.3885,38.8391,74472.0
2020-03-12 13:50:00,40.53,40.68,40.31,40.6,89048.0,38.8583,39.0021,38.6474,38.9254,89048.0
2020-03-12 14:00:00,40.66,40.77,40.27,40.45,133012.0,38.9829,39.0884,38.609,38.7816,133012.0
2020-03-12 14:10:00,40.48,40.49,40.05,40.06,144832.0,38.8104,38.82,38.3981,38.4077,144832.0
2020-03-12 14:20:00,40.09,40.19,39.89,40.11,99548.0,38.4365,38.5323,38.2447,38.4556,99548.0
2020-03-12 14:30:00,40.05,40.12,39.85,39.89,179096.0,38.3981,38.4652,38.2064,38.2447,179096.0
2020-03-12 14:40:00,39.87,40.39,39.86,40.35,193168.0,38.2255,38.7241,38.2159,38.6857,193168.0
2020-03-12 14:50:00,40.42,40.42,39.84,39.85,345688.0,38.7528,38.7528,38.1968,38.2064,345688.0
2020-03-12 15:00:00,39.89,40.16,39.72,39.98,185460.0,38.2447,38.5036,38.0817,38.331,185460.0
2020-03-12 15:10:00,40.02,40.32,39.72,39.8,319396.0,38.3693,38.657,38.0817,38.1584,319396.0
2020-03-12 15:20:00,39.81,39.81,39.61,39.65,121180.0,38.168,38.168,37.9763,38.0146,121180.0
2020-03-12 15:30:00,39.65,39.83,39.63,39.79,247300.0,38.0146,38.1872,37.9954,38.1488,247300.0
2020-03-12 15:40:00,39.74,40.11,39.67,39.92,122772.0,38.1009,38.4556,38.0338,38.2735,122772.0
2020-03-12 15:50:00,40.02,40.27,39.13,39.13,653980.0,38.3693,38.609,37.5161,37.5161,653980.0
2020-03-13 09:30:00,41.36,41.64,40.94,40.94,400952.0,39.6541,39.9225,39.2514,39.2514,400952.0
2020-03-13 09:40:00,40.85,41.02,40.58,40.76,260160.0,39.1651,39.3281,38.9062,39.0788,260160.0
2020-03-13 09:50:00,40.79,40.79,40.37,40.48,117596.0,39.1076,39.1076,38.7049,38.8104,117596.0
2020-03-13 10:00:00,40.46,40.85,40.41,40.69,370156.0,38.7912,39.1651,38.7433,39.0117,370156.0
2020-03-13 10:10:00,40.68,41.23,40.55,41.12,119900.0,39.0021,39.5294,38.8775,39.424,119900.0
2020-03-13 10:20:00,41.15,41.33,40.97,40.99,67600.0,39.4527,39.6253,39.2802,39.2993,67600.0
2020-03-13 10:30:00,41.01,41.05,40.67,40.77,62200.0,39.3185,39.3569,38.9925,39.0884,62200.0
2020-03-13 10:40:00,40.71,40.76,40.5,40.53,40312.0,39.0309,39.0788,38.8295,38.8583,40312.0
2020-03-13 10:50:00,40.65,40.65,40.16,40.17,111260.0,38.9734,38.9734,38.5036,38.5132,111260.0
2020-03-13 11:00:00,40.21,40.54,40.21,40.51,101184.0,38.5515,38.8679,38.5515,38.8391,101184.0
2020-03-13 11:10:00,40.47,40.6,40.28,40.34,127796.0,38.8008,38.9254,38.6186,38.6761,127796.0
2020-03-13 11:20:00,40.38,40.46,39.93,39.93,112924.0,38.7145,38.7912,38.2831,38.2831,112924.0
2020-03-13 11:30:00,39.95,40.06,39.69,39.77,69264.0,38.3022,38.4077,38.053,38.1297,69264.0
2020-03-13 11:40:00,39.73,39.73,39.41,39.41,106524.0,38.0913,38.0913,37.7845,37.7845,106524.0
2020-03-13 11:50:00,39.49,40.18,39.46,39.98,77032.0,37.8612,38.5227,37.8324,38.331,77032.0
2020-03-13 12:00:00,40.01,40.11,39.66,39.88,192244.0,38.3598,38.4556,38.0242,38.2351,192244.0
2020-03-13 12:10:00,39.8,40.08,39.77,39.94,141028.0,38.1584,38.4269,38.1297,38.2926,141028.0
2020-03-13 12:20:00,40.04,40.04,39.77,39.86,77880.0,38.3885,38.3885,38.1297,38.2159,77880.0
2020-03-13 12:30:00,39.92,40.34,39.88,40.21,124388.0,38.2735,38.6761,38.2351,38.5515,124388.0
2020-03-13 12:40:00,40.33,40.62,40.32,40.57,87288.0,38.6666,38.9446,38.657,38.8967,87288.0
2020-03-13 12:50:00,40.68,40.77,40.33,40.35,106816.0,39.0021,39.0884,38.6666,38.6857,106816.0
2020-03-13 13:00:00,40.38,40.46,40.17,40.23,145360.0,38.7145,38.7912,38.5132,38.5707,145360.0
2020-03-13 13:10:00,40.18,40.51,40.18,40.47,43408.0,38.5227,38.8391,38.5227,38.8008,43408.0
2020-03-13 13:20:00,40.58,40.85,40.55,40.77,59996.0,38.9062,39.1651,38.8775,39.0884,59996.0
2020-03-13 13:30:00,40.97,40.97,40.53,40.54,72504.0,39.2802,39.2802,38.8583,38.8679,72504.0
2020-03-13 13:40:00,40.7,40.94,40.65,40.93,115084.0,39.0213,39.2514,38.9734,39.2418,115084.0
2020-03-13 13:50:00,40.95,41.04,40.79,40.88,92808.0,39.261,39.3473,39.1076,39.1939,92808.0
2020-03-13 14:00:00,40.92,40.92,40.25,40.36,218876.0,39.2322,39.2322,38.5899,38.6953,218876.0
2020-03-13 14:10:00,40.45,40.6,40.4,40.43,550148.0,38.7816,38.9254,38.7337,38.7624,550148.0
2020-03-13 14:20:00,40.44,40.53,40.3,40.34,501072.0,38.772,38.8583,38.6378,38.6761,501072.0
2020-03-13 14:30:00,40.27,40.31,40.05,40.06,61356.0,38.609,38.6474,38.3981,38.4077,61356.0
2020-03-13 14:40:00,40.0,40.54,39.98,40.37,124844.0,38.3502,38.8679,38.331,38.7049,124844.0
2020-03-13 14:50:00,40.35,40.51,40.29,40.48,206960.0,38.6857,38.8391,38.6282,38.8104,206960.0
2020-03-13 15:00:00,40.45,40.83,40.45,40.68,124576.0,38.7816,39.1459,38.7816,39.0021,124576.0
2020-03-13 15:10:00,40.65,40.76,40.39,40.68,181952.0,38.9734,39.0788,38.7241,39.0021,181952.0
2020-03-13 15:20:00,40.6,40.87,40.6,40.87,170808.0,38.9254,39.1843,38.9254,39.1843,170808.0
2020-03-13 15:30:00,40.77,40.89,39.88,40.75,226704.0,39.0884,39.2035,38.2351,39.0692,226704.0
2020-03-13 15:40:00,40.7,41.65,40.62,41.55,259368.0,39.0213,39.9321,38.9446,39.8362,259368.0
2020-03-13 15:50:00,41.66,42.86,41.66,42.86,620100.0,39.9417,41.0922,39.9417,41.0922,620100.0
2020-03-16 09:30:00,37.96,38.68,37.96,38.0,240836.0,36.3943,37.0846,36.3943,36.4327,240836.0
2020-03-16 09:40:00,37.63,39.14,37.5,38.31,200188.0,36.0779,37.5256,35.9533,36.7299,200188.0
2020-03-16 09:50:00,38.15,39.26,37.9,38.75,141564.0,36.5765,37.6407,36.3368,37.1517,141564.0
2020-03-16 10:00:00,38.95,39.0,38.5,38.96,133708.0,37.3435,37.3914,36.912,37.3531,133708.0
2020-03-16 10:10:00,38.93,39.08,38.63,38.64,123760.0,37.3243,37.4681,37.0367,37.0463,123760.0
2020-03-16 10:20:00,38.56,39.01,38.55,38.91,206896.0,36.9696,37.401,36.96,37.3051,206896.0
2020-03-16 10:30:00,38.83,39.76,38.81,39.76,230436.0,37.2284,38.1201,37.2093,38.1201,230436.0
2020-03-16 10:40:00,39.72,39.9,39.45,39.61,97936.0,38.0817,38.2543,37.8229,37.9763,97936.0
2020-03-16 10:50:00,39.7,39.79,39.42,39.58,134744.0,38.0625,38.1488,37.7941,37.9475,134744.0
2020-03-16 11:00:00,39.6,39.87,39.47,39.83,55436.0,37.9667,38.2255,37.842,38.1872,55436.0
2020-03-16 11:10:00,39.84,40.37,39.76,40.31,176408.0,38.1968,38.7049,38.1201,38.6474,176408.0
2020-03-16 11:20:00,40.32,40.49,40.26,40.3,92852.0,38.657,38.82,38.5994,38.6378,92852.0
2020-03-16 11:30:00,40.42,40.5,39.91,40.16,162304.0,38.7528,38.8295,38.2639,38.5036,162304.0
2020-03-16 11:40:00,40.14,40.24,39.77,39.85,145576.0,38.4844,38.5803,38.1297,38.2064,145576.0
2020-03-16 11:50:00,39.94,40.16,39.79,40.16,91660.0,38.2926,38.5036,38.1488,38.5036,91660.0
2020-03-16 12:00:00,40.13,40.26,39.94,40.03,80268.0,38.4748,38.5994,38.2926,38.3789,80268.0
2020-03-16 12:10:00,40.0,40.11,39.62,39.62,117204.0,38.3502,38.4556,37.9858,37.9858,117204.0
2020-03-16 12:20:00,39.58,39.84,39.55,39.61,79728.0,37.9475,38.1968,37.9187,37.9763,79728.0
2020-03-16 12:30:00,39.73,39.98,39.63,39.7,90628.0,38.0913,38.331,37.9954,38.0625,90628.0
2020-03-16 12:40:00,39.79,39.83,39.52,39.52,44468.0,38.1488,38.1872,37.89,37.89,44468.0
2020-03-16 12:50:00,39.53,39.55,39.2,39.34,74164.0,37.8996,37.9187,37.5832,37.7174,74164.0
2020-03-16 13:00:00,39.3,39.49,39.24,39.25,317628.0,37.679,37.8612,37.6215,37.6311,317628.0
2020-03-16 13:10:00,39.25,39.72,39.25,39.41,183108.0,37.6311,38.0817,37.6311,37.7845,183108.0
2020-03-16 13:20:00,39.34,39.43,39.27,39.33,61504.0,37.7174,37.8037,37.6503,37.7078,61504.0
2020-03-16 13:30:00,39.25,39.27,38.88,39.06,100516.0,37.6311,37.6503,37.2764,37.4489,100516.0
2020-03-16 13:40:00,39.03,39.11,38.89,39.07,96348.0,37.4202,37.4969,37.286,37.4585,96348.0
2020-03-16 13:50:00,39.1,39.18,38.93,39.07,135596.0,37.4873,37.564,37.3243,37.4585,135596.0
2020-03-16 14:00:00,38.99,38.99,38.74,38.86,62660.0,37.3818,37.3818,37.1421,37.2572,62660.0
2020-03-16 14:10:00,38.84,38.93,38.69,38.69,58444.0,37.238,37.3243,37.0942,37.0942,58444.0
2020-03-16 14:20:00,38.66,38.93,38.58,38.91,84412.0,37.0654,37.3243,36.9887,37.3051,84412.0
2020-03-16 14:30:00,38.91,39.55,38.9,39.2,222088.0,37.3051,37.9187,37.2955,37.5832,222088.0
2020-03-16 14:40:00,39.15,39.18,38.81,38.97,148496.0,37.5352,37.564,37.2093,37.3627,148496.0
2020-03-16 14:50:00,38.88,39.43,38.86,39.29,236056.0,37.2764,37.8037,37.2572,37.6695,236056.0
2020-03-16 15:00:00,39.32,39.55,39.13,39.21,136608.0,37.6982,37.9187,37.5161,37.5928,136608.0
2020-03-16 15:10:00,39.18,39.32,38.96,39.18,295456.0,37.564,37.6982,37.3531,37.564,295456.0
2020-03-16 15:20:00,39.24,39.24,38.8,38.8,198308.0,37.6215,37.6215,37.1997,37.1997,198308.0
2020-03-16 15:30:00,38.85,38.85,38.22,38.38,255720.0,37.2476,37.2476,36.6436,36.797,255720.0
2020-03-16 15:40:00,38.27,38.93,38.25,38.5,295168.0,36.6915,37.3243,36.6723,36.912,295168.0
2020-03-16 15:50:00,38.38,38.49,37.57,37.67,770080.0,36.797,36.9024,36.0204,36.1163,770080.0
2020-03-17 09:30:00,38.57,38.93,37.98,38.01,208860.0,36.9792,37.3243,36.4135,36.4422,208860.0
2020-03-17 09:40:00,37.95,38.29,37.68,37.92,213864.0,36.3847,36.7107,36.1259,36.356,213864.0
2020-03-17 09:50:00,37.84,37.91,37.39,37.48,167724.0,36.2793,36.3464,35.8478,35.9341,167724.0
2020-03-17 10:00:00,37.47,38.02,37.37,37.92,194024.0,35.9245,36.4518,35.8286,36.356,194024.0
2020-03-17 10:10:00,37.92,38.25,37.87,38.06,117540.0,36.356,36.6723,36.308,36.4902,117540.0
2020-03-17 10:20:00,38.09,38.47,37.95,38.41,169928.0,36.5189,36.8833,36.3847,36.8257,169928.0
2020-03-17 10:30:00,38.42,38.58,38.22,38.29,240052.0,36.8353,36.9887,36.6436,36.7107,240052.0
2020-03-17 10:40:00,38.23,38.8,38.22,38.8,234560.0,36.6532,37.1997,36.6436,37.1997,234560.0
2020-03-17 10:50:00,38.49,38.77,38.37,38.7,240032.0,36.9024,37.1709,36.7874,37.1038,240032.0
2020-03-17 11:00:00,38.67,39.18,38.57,39.1,202792.0,37.075,37.564,36.9792,37.4873,202792.0
2020-03-17 11:10:00,39.21,39.55,39.15,39.55,170500.0,37.5928,37.9187,37.5352,37.9187,170500.0
2020-03-17 11:20:00,39.5,39.56,39.1,39.29,69372.0,37.8708,37.9283,37.4873,37.6695,69372.0
2020-03-17 11:30:00,39.24,39.45,39.0,39.02,159976.0,37.6215,37.8229,37.3914,37.4106,159976.0
2020-03-17 11:40:00,39.08,39.49,39.07,39.44,73724.0,37.4681,37.8612,37.4585,37.8133,73724.0
2020-03-17 11:50:00,39.45,39.73,39.4,39.68,116892.0,37.8229,38.0913,37.7749,38.0434,116892.0
2020-03-17 12:00:00,39.65,40.28,39.55,40.28,71996.0,38.0146,38.6186,37.9187,38.6186,71996.0
2020-03-17 12:10:00,40.18,40.44,39.84,40.08,219244.0,38.5227,38.772,38.1968,38.4269,219244.0
2020-03-17 12:20:00,40.08,40.08,39.51,39.6,131276.0,38.4269,38.4269,37.8804,37.9667,131276.0
2020-03-17 12:30:00,39.54,39.71,39.3,39.37,169332.0,37.9091,38.0721,37.679,37.7462,169332.0
2020-03-17 12:40:00,39.31,39.33,39.18,39.24,116640.0,37.6886,37.7078,37.564,37.6215,116640.0
2020-03-17 12:50:00,39.18,39.3,38.99,39.3,97764.0,37.564,37.679,37.3818,37.679,97764.0
2020-03-17 13:00:00,39.19,39.47,39.01,39.01,122556.0,37.5736,37.842,37.401,37.401,122556.0
2020-03-17 13:10:00,39.05,39.05,38.65,38.89,141568.0,37.4394,37.4394,37.0559,37.286,141568.0
2020-03-17 13:20:00,38.84,39.03,38.79,38.99,67476.0,37.238,37.4202,37.1901,37.3818,67476.0
2020-03-17 13:30:00,39.0,39.31,38.8,39.25,96348.0,37.3914,37.6886,37.1997,37.6311,96348.0
2020-03-17 13:40:00,39.31,39.56,39.23,39.44,140436.0,37.6886,37.9283,37.6119,37.8133,140436.0
2020-03-17 13:50:00,39.46,39.55,39.26,39.39,125528.0,37.8324,37.9187,37.6407,37.7653,125528.0
2020-03-17 14:00:00,39.43,39.68,39.2,39.66,322132.0,37.8037,38.0434,37.5832,38.0242,322132.0
2020-03-17 14:10:00,39.66,39.97,39.6,39.9,218860.0,38.0242,38.3214,37.9667,38.2543,218860.0
2020-03-17 14:20:00,39.95,39.96,39.49,39.86,307632.0,38.3022,38.3118,37.8612,38.2159,307632.0
2020-03-17 14:30:00,39.85,40.11,39.83,39.95,284440.0,38.2064,38.4556,38.1872,38.3022,284440.0
2020-03-17 14:40:00,39.93,40.03,39.38,39.43,214904.0,38.2831,38.3789,37.7557,37.8037,214904.0
2020-03-17 14:50:00,39.47,39.6,39.24,39.6,209912.0,37.842,37.9667,37.6215,37.9667,209912.0
2020-03-17 15:00:00,39.54,39.54,38.95,39.35,430932.0,37.9091,37.9091,37.3435,37.727,430932.0
2020-03-17 15:10:00,39.43,39.47,39.24,39.34,176912.0,37.8037,37.842,37.6215,37.7174,176912.0
2020-03-17 15:20:00,39.39,39.39,39.01,39.04,349316.0,37.7653,37.7653,37.401,37.4298,349316.0
2020-03-17 15:30:00,39.14,39.68,39.04,39.66,163656.0,37.5256,38.0434,37.4298,38.0242,163656.0
2020-03-17 15:40:00,39.65,40.06,39.51,39.72,317960.0,38.0146,38.4077,37.8804,38.0817,317960.0
2020-03-17 15:50:00,39.79,40.04,39.28,40.01,410276.0,38.1488,38.3885,37.6599,38.3598,410276.0
2020-03-18 09:30:00,37.38,38.25,37.38,37.73,251112.0,35.8382,36.6723,35.8382,36.1738,251112.0
2020-03-18 09:40:00,37.67,38.19,37.67,37.79,98076.0,36.1163,36.6148,36.1163,36.2313,98076.0
2020-03-18 09:50:00,37.79,38.57,37.75,38.25,208332.0,36.2313,36.9792,36.193,36.6723,208332.0
2020-03-18 10:00:00,38.25,38.79,38.14,38.38,155764.0,36.6723,37.1901,36.5669,36.797,155764.0
2020-03-18 10:10:00,38.45,38.69,38.3,38.35,104424.0,36.8641,37.0942,36.7203,36.7682,104424.0
2020-03-18 10:20:00,38.27,38.56,38.12,38.56,80604.0,36.6915,36.9696,36.5477,36.9696,80604.0
2020-03-18 10:30:00,38.46,38.57,38.32,38.42,63512.0,36.8737,36.9792,36.7395,36.8353,63512.0
2020-03-18 10:40:00,38.37,38.66,38.2,38.37,75720.0,36.7874,37.0654,36.6244,36.7874,75720.0
2020-03-18 10:50:00,38.27,38.32,37.88,38.02,129712.0,36.6915,36.7395,36.3176,36.4518,129712.0
2020-03-18 11:00:00,38.01,38.06,37.68,37.69,97200.0,36.4422,36.4902,36.1259,36.1354,97200.0
2020-03-18 11:10:00,37.71,37.75,37.5,37.58,77460.0,36.1546,36.193,35.9533,36.03,77460.0
2020-03-18 11:20:00,37.75,37.91,37.6,37.71,127760.0,36.193,36.3464,36.0492,36.1546,127760.0
2020-03-18 11:30:00,37.58,37.88,37.54,37.73,51648.0,36.03,36.3176,35.9916,36.1738,51648.0
2020-03-18 11:40:00,37.57,37.81,37.46,37.81,81232.0,36.0204,36.2505,35.9149,36.2505,81232.0
2020-03-18 11:50:00,37.76,38.18,37.76,38.15,113728.0,36.2026,36.6052,36.2026,36.5765,113728.0
2020-03-18 12:00:00,38.13,38.15,37.8,37.97,224712.0,36.5573,36.5765,36.2409,36.4039,224712.0
2020-03-18 12:10:00,38.02,38.09,37.55,37.6,74012.0,36.4518,36.5189,36.0012,36.0492,74012.0
2020-03-18 12:20:00,37.55,37.9,37.55,37.86,103660.0,36.0012,36.3368,36.0012,36.2984,103660.0
2020-03-18 12:30:00,37.79,37.82,37.51,37.54,87148.0,36.2313,36.2601,35.9629,35.9916,87148.0
2020-03-18 12:40:00,37.56,37.75,37.44,37.56,78464.0,36.0108,36.193,35.8958,36.0108,78464.0
2020-03-18 12:50:00,37.47,37.58,37.26,37.29,82076.0,35.9245,36.03,35.7232,35.7519,82076.0
2020-03-18 13:00:00,37.29,37.29,37.29,37.29,0.0,35.7519,35.7519,35.7519,35.7519,0.0
2020-03-18 13:10:00,36.95,37.35,36.95,37.18,169728.0,35.426,35.8095,35.426,35.6465,169728.0
2020-03-18 13:20:00,37.11,37.29,36.75,36.81,203536.0,35.5794,35.7519,35.2342,35.2917,203536.0
2020-03-18 13:30:00,36.81,36.95,36.33,36.75,164272.0,35.2917,35.426,34.8315,35.2342,164272.0
2020-03-18 13:40:00,36.75,37.15,36.62,36.9,161004.0,35.2342,35.6177,35.1096,35.378,161004.0
2020-03-18 13:50:00,36.89,36.94,36.55,36.66,114724.0,35.3684,35.4164,35.0425,35.1479,114724.0
2020-03-18 14:00:00,36.69,36.75,36.45,36.55,200692.0,35.1767,35.2342,34.9466,35.0425,200692.0
2020-03-18 14:10:00,36.56,36.62,36.25,36.37,124820.0,35.0521,35.1096,34.7548,34.8699,124820.0
2020-03-18 14:20:00,36.29,36.43,36.12,36.36,275972.0,34.7932,34.9274,34.6302,34.8603,275972.0
2020-03-18 14:30:00,36.26,36.82,36.22,36.81,106648.0,34.7644,35.3013,34.7261,35.2917,106648.0
2020-03-18 14:40:00,36.87,36.89,36.52,36.6,147004.0,35.3493,35.3684,35.0137,35.0904,147004.0
2020-03-18 14:50:00,36.66,37.32,36.63,37.27,181920.0,35.1479,35.7807,35.1192,35.7328,181920.0
2020-03-18 15:00:00,37.35,37.35,36.84,37.07,389896.0,35.8095,35.8095,35.3205,35.541,389896.0
2020-03-18 15:10:00,37.24,37.43,37.05,37.23,221328.0,35.704,35.8862,35.5218,35.6944,221328.0
2020-03-18 15:20:00,37.12,37.12,36.77,36.88,229248.0,35.589,35.589,35.2534,35.3589,229248.0
2020-03-18 15:30:00,36.77,37.1,36.53,36.68,356868.0,35.2534,35.5698,35.0233,35.1671,356868.0
2020-03-18 15:40:00,36.64,37.38,36.64,37.37,397240.0,35.1288,35.8382,35.1288,35.8286,397240.0
2020-03-18 15:50:00,37.34,38.3,37.29,38.28,768168.0,35.7999,36.7203,35.7519,36.7011,768168.0
2020-03-19 09:30:00,37.81,38.04,37.21,37.21,373676.0,36.2505,36.471,35.6752,35.6752,373676.0
2020-03-19 09:40:00,37.21,37.32,36.88,37.19,240216.0,35.6752,35.7807,35.3589,35.6561,240216.0
2020-03-19 09:50:00,37.24,38.1,37.2,38.1,153112.0,35.704,36.5285,35.6657,36.5285,153112.0
2020-03-19 10:00:00,37.9,38.25,37.74,38.2,82172.0,36.3368,36.6723,36.1834,36.6244,82172.0
2020-03-19 10:10:00,38.15,38.83,38.13,38.44,132420.0,36.5765,37.2284,36.5573,36.8545,132420.0
2020-03-19 10:20:00,38.4,38.59,38.2,38.59,205356.0,36.8162,36.9983,36.6244,36.9983,205356.0
2020-03-19 10:30:00,38.43,38.73,38.19,38.19,88040.0,36.8449,37.1326,36.6148,36.6148,88040.0
2020-03-19 10:40:00,38.2,38.2,37.93,38.07,63376.0,36.6244,36.6244,36.3655,36.4998,63376.0
2020-03-19 10:50:00,37.96,38.34,37.84,38.13,92068.0,36.3943,36.7586,36.2793,36.5573,92068.0
2020-03-19 11:00:00,38.21,38.36,38.06,38.09,49808.0,36.634,36.7778,36.4902,36.5189,49808.0
2020-03-19 11:10:00,38.09,38.45,38.0,38.41,90560.0,36.5189,36.8641,36.4327,36.8257,90560.0
2020-03-19 11:20:00,38.36,39.09,38.36,39.07,203236.0,36.7778,37.4777,36.7778,37.4585,203236.0
2020-03-19 11:30:00,38.99,39.2,38.74,38.93,52808.0,37.3818,37.5832,37.1421,37.3243,52808.0
2020-03-19 11:40:00,38.9,39.11,38.77,39.11,93976.0,37.2955,37.4969,37.1709,37.4969,93976.0
2020-03-19 11:50:00,38.93,39.11,38.64,38.71,44292.0,37.3243,37.4969,37.0463,37.1134,44292.0
2020-03-19 12:00:00,38.76,38.76,38.47,38.5,27856.0,37.1613,37.1613,36.8833,36.912,27856.0
2020-03-19 12:10:00,38.5,38.51,38.25,38.31,114224.0,36.912,36.9216,36.6723,36.7299,114224.0
2020-03-19 12:20:00,38.35,38.54,38.16,38.35,130912.0,36.7682,36.9504,36.5861,36.7682,130912.0
2020-03-19 12:30:00,38.42,38.42,38.15,38.38,64688.0,36.8353,36.8353,36.5765,36.797,64688.0
2020-03-19 12:40:00,38.37,38.84,38.28,38.66,99804.0,36.7874,37.238,36.7011,37.0654,99804.0
2020-03-19 12:50:00,38.76,38.98,38.62,38.62,76616.0,37.1613,37.3722,37.0271,37.0271,76616.0
2020-03-19 13:00:00,38.75,38.85,38.54,38.75,100928.0,37.1517,37.2476,36.9504,37.1517,100928.0
2020-03-19 13:10:00,38.73,38.9,38.59,38.81,71800.0,37.1326,37.2955,36.9983,37.2093,71800.0
2020-03-19 13:20:00,38.73,38.94,38.63,38.63,85716.0,37.1326,37.3339,37.0367,37.0367,85716.0
2020-03-19 13:30:00,38.67,38.83,38.58,38.77,66652.0,37.075,37.2284,36.9887,37.1709,66652.0
2020-03-19 13:40:00,38.73,39.0,38.66,38.99,52968.0,37.1326,37.3914,37.0654,37.3818,52968.0
2020-03-19 13:50:00,38.98,39.4,38.98,39.11,154492.0,37.3722,37.7749,37.3722,37.4969,154492.0
2020-03-19 14:00:00,39.2,39.21,38.78,38.84,105700.0,37.5832,37.5928,37.1805,37.238,105700.0
2020-03-19 14:10:00,38.86,39.16,38.83,39.16,131268.0,37.2572,37.5448,37.2284,37.5448,131268.0
2020-03-19 14:20:00,39.16,39.29,39.05,39.07,94608.0,37.5448,37.6695,37.4394,37.4585,94608.0
2020-03-19 14:30:00,39.07,39.37,39.02,39.29,448968.0,37.4585,37.7462,37.4106,37.6695,448968.0
2020-03-19 14:40:00,39.4,39.6,39.32,39.35,181288.0,37.7749,37.9667,37.6982,37.727,181288.0
2020-03-19 14:50:00,39.36,39.49,39.04,39.13,186912.0,37.7366,37.8612,37.4298,37.5161,186912.0
2020-03-19 15:00:00,39.11,39.11,38.71,38.71,110628.0,37.4969,37.4969,37.1134,37.1134,110628.0
2020-03-19 15:10:00,38.65,39.13,38.57,38.9,274524.0,37.0559,37.5161,36.9792,37.2955,274524.0
2020-03-19 15:20:00,38.89,39.24,38.84,39.1,191200.0,37.286,37.6215,37.238,37.4873,191200.0
2020-03-19 15:30:00,39.18,39.26,38.85,38.95,344136.0,37.564,37.6407,37.2476,37.3435,344136.0
2020-03-19 15:40:00,38.97,39.29,38.86,38.94,269272.0,37.3627,37.6695,37.2572,37.3339,269272.0
2020-03-19 15:50:00,38.82,38.84,38.35,38.45,212752.0,37.2188,37.238,36.7682,36.8641,212752.0
2020-03-20 09:30:00,38.94,39.16,38.69,38.76,223924.0,37.3339,37.5448,37.0942,37.1613,223924.0
2020-03-20 09:40:00,38.73,38.73,38.23,38.35,330568.0,37.1326,37.1326,36.6532,36.7682,330568.0
2020-03-20 09:50:00,38.35,38.68,38.3,38.55,78880.0,36.7682,37.0846,36.7203,36.96,78880.0
2020-03-20 10:00:00,38.54,38.85,38.49,38.63,181848.0,36.9504,37.2476,36.9024,37.0367,181848.0
2020-03-20 10:10:00,38.57,38.79,38.56,38.72,72804.0,36.9792,37.1901,36.9696,37.123,72804.0
2020-03-20 10:20:00,38.63,39.01,38.61,38.92,98572.0,37.0367,37.401,37.0175,37.3147,98572.0
2020-03-20 10:30:00,38.97,39.16,38.95,39.11,71472.0,37.3627,37.5448,37.3435,37.4969,71472.0
2020-03-20 10:40:00,39.2,39.2,38.77,39.04,209724.0,37.5832,37.5832,37.1709,37.4298,209724.0
2020-03-20 10:50:00,39.06,39.33,39.06,39.26,81560.0,37.4489,37.7078,37.4489,37.6407,81560.0
2020-03-20 11:00:00,39.32,39.32,39.02,39.2,70544.0,37.6982,37.6982,37.4106,37.5832,70544.0
2020-03-20 11:10:00,39.2,39.33,38.87,38.88,100924.0,37.5832,37.7078,37.2668,37.2764,100924.0
2020-03-20 11:20:00,38.89,38.89,38.37,38.59,154640.0,37.286,37.286,36.7874,36.9983,154640.0
2020-03-20 11:30:00,38.54,38.8,38.42,38.64,224332.0,36.9504,37.1997,36.8353,37.0463,224332.0
2020-03-20 11:40:00,38.64,38.73,38.49,38.61,113092.0,37.0463,37.1326,36.9024,37.0175,113092.0
2020-03-20 11:50:00,38.58,38.7,38.46,38.51,100004.0,36.9887,37.1038,36.8737,36.9216,100004.0
2020-03-20 12:00:00,38.51,38.56,38.02,38.07,196548.0,36.9216,36.9696,36.4518,36.4998,196548.0
2020-03-20 12:10:00,38.13,38.31,38.08,38.1,99056.0,36.5573,36.7299,36.5094,36.5285,99056.0
2020-03-20 12:20:00,38.13,38.17,37.76,37.77,80104.0,36.5573,36.5956,36.2026,36.2121,80104.0
2020-03-20 12:30:00,37.84,38.17,37.84,38.0,72604.0,36.2793,36.5956,36.2793,36.4327,72604.0
2020-03-20 12:40:00,37.94,38.28,37.94,38.28,61876.0,36.3751,36.7011,36.3751,36.7011,61876.0
2020-03-20 12:50:00,38.23,38.5,38.2,38.2,115588.0,36.6532,36.912,36.6244,36.6244,115588.0
2020-03-20 13:00:00,38.27,38.5,38.27,38.41,56252.0,36.6915,36.912,36.6915,36.8257,56252.0
2020-03-20 13:10:00,38.44,38.59,38.28,38.46,131160.0,36.8545,36.9983,36.7011,36.8737,131160.0
2020-03-20 13:20:00,38.39,38.41,38.07,38.13,155088.0,36.8066,36.8257,36.4998,36.5573,155088.0
2020-03-20 13:30:00,38.22,38.32,38.07,38.31,87504.0,36.6436,36.7395,36.4998,36.7299,87504.0
2020-03-20 13:40:00,38.19,38.31,38.1,38.16,127096.0,36.6148,36.7299,36.5285,36.5861,127096.0
2020-03-20 13:50:00,38.17,38.24,38.12,38.21,68100.0,36.5956,36.6628,36.5477,36.634,68100.0
2020-03-20 14:00:00,38.25,38.43,38.12,38.32,88164.0,36.6723,36.8449,36.5477,36.7395,88164.0
2020-03-20 14:10:00,38.32,38.32,37.94,37.96,64800.0,36.7395,36.7395,36.3751,36.3943,64800.0
2020-03-20 14:20:00,38.01,38.06,37.65,37.77,100444.0,36.4422,36.4902,36.0971,36.2121,100444.0
2020-03-20 14:30:00,37.83,37.94,37.57,37.59,119752.0,36.2697,36.3751,36.0204,36.0396,119752.0
2020-03-20 14:40:00,37.69,37.81,37.54,37.72,61508.0,36.1354,36.2505,35.9916,36.1642,61508.0
2020-03-20 14:50:00,37.74,37.83,37.24,37.44,164488.0,36.1834,36.2697,35.704,35.8958,164488.0
2020-03-20 15:00:00,37.37,37.54,37.28,37.37,178084.0,35.8286,35.9916,35.7424,35.8286,178084.0
2020-03-20 15:10:00,37.34,37.52,37.06,37.06,221692.0,35.7999,35.9725,35.5314,35.5314,221692.0
2020-03-20 15:20:00,37.06,37.66,37.06,37.55,182820.0,35.5314,36.1067,35.5314,36.0012,182820.0
2020-03-20 15:30:00,37.68,37.73,37.21,37.25,86520.0,36.1259,36.1738,35.6752,35.7136,86520.0
2020-03-20 15:40:00,37.28,37.5,36.98,37.0,163552.0,35.7424,35.9533,35.4547,35.4739,163552.0
2020-03-20 15:50:00,36.88,37.0,36.66,36.8,766860.0,35.3589,35.4739,35.1479,35.2822,766860.0
2020-03-23 09:30:00,36.72,36.73,35.74,35.82,775560.0,35.2055,35.215,34.2659,34.3426,775560.0
2020-03-23 09:40:00,35.77,36.21,35.75,36.15,348320.0,34.2946,34.7165,34.2755,34.659,348320.0
2020-03-23 09:50:00,36.11,36.68,36.01,36.68,399884.0,34.6206,35.1671,34.5247,35.1671,399884.0
2020-03-23 10:00:00,36.69,36.73,36.29,36.56,263564.0,35.1767,35.215,34.7932,35.0521,263564.0
2020-03-23 10:10:00,36.59,36.88,36.36,36.4,127336.0,35.0808,35.3589,34.8603,34.8987,127336.0
2020-03-23 10:20:00,36.43,36.61,36.26,36.51,123036.0,34.9274,35.1,34.7644,35.0041,123036.0
2020-03-23 10:30:00,36.47,36.63,36.26,36.42,83864.0,34.9658,35.1192,34.7644,34.9178,83864.0
2020-03-23 10:40:00,36.47,36.73,36.37,36.37,218140.0,34.9658,35.215,34.8699,34.8699,218140.0
2020-03-23 10:50:00,36.41,36.43,36.02,36.06,96528.0,34.9082,34.9274,34.5343,34.5727,96528.0
2020-03-23 11:00:00,36.02,36.19,35.92,36.13,159868.0,34.5343,34.6973,34.4385,34.6398,159868.0
2020-03-23 11:10:00,36.11,36.25,35.87,35.9,103056.0,34.6206,34.7548,34.3905,34.4193,103056.0
2020-03-23 11:20:00,35.94,35.94,35.53,35.58,119452.0,34.4576,34.4576,34.0645,34.1125,119452.0
2020-03-23 11:30:00,35.53,35.76,35.48,35.51,124220.0,34.0645,34.2851,34.0166,34.0454,124220.0
2020-03-23 11:40:00,35.54,35.55,35.21,35.32,302032.0,34.0741,34.0837,33.7577,33.8632,302032.0
2020-03-23 11:50:00,35.35,35.62,35.3,35.58,81092.0,33.892,34.1508,33.844,34.1125,81092.0
2020-03-23 12:00:00,35.65,35.86,35.59,35.59,83936.0,34.1796,34.3809,34.1221,34.1221,83936.0
2020-03-23 12:10:00,35.54,36.15,35.42,36.05,89012.0,34.0741,34.659,33.9591,34.5631,89012.0
2020-03-23 12:20:00,36.05,36.16,35.85,35.93,95048.0,34.5631,34.6686,34.3713,34.448,95048.0
2020-03-23 12:30:00,35.92,36.15,35.75,36.06,92340.0,34.4385,34.659,34.2755,34.5727,92340.0
2020-03-23 12:40:00,36.06,36.61,36.06,36.61,86588.0,34.5727,35.1,34.5727,35.1,86588.0
2020-03-23 12:50:00,36.63,36.85,36.54,36.75,63384.0,35.1192,35.3301,35.0329,35.2342,63384.0
2020-03-23 13:00:00,36.7,36.74,36.46,36.6,97388.0,35.1863,35.2246,34.9562,35.0904,97388.0
2020-03-23 13:10:00,36.7,37.05,36.65,36.79,98024.0,35.1863,35.5218,35.1383,35.2726,98024.0
2020-03-23 13:20:00,36.79,36.9,36.48,36.48,113480.0,35.2726,35.378,34.9754,34.9754,113480.0
2020-03-23 13:30:00,36.4,36.47,36.16,36.22,91808.0,34.8987,34.9658,34.6686,34.7261,91808.0
2020-03-23 13:40:00,36.22,36.68,36.11,36.65,88472.0,34.7261,35.1671,34.6206,35.1383,88472.0
2020-03-23 13:50:00,36.54,36.6,35.87,36.09,200080.0,35.0329,35.0904,34.3905,34.6014,200080.0
2020-03-23 14:00:00,36.05,36.18,35.77,35.88,109748.0,34.5631,34.6877,34.2946,34.4001,109748.0
2020-03-23 14:10:00,35.87,36.13,35.83,36.01,101300.0,34.3905,34.6398,34.3522,34.5247,101300.0
2020-03-23 14:20:00,35.95,36.31,35.74,36.15,72164.0,34.4672,34.8124,34.2659,34.659,72164.0
2020-03-23 14:30:00,36.09,36.13,35.88,35.94,77396.0,34.6014,34.6398,34.4001,34.4576,77396.0
2020-03-23 14:40:00,36.04,36.37,35.95,36.37,98716.0,34.5535,34.8699,34.4672,34.8699,98716.0
2020-03-23 14:50:00,36.35,36.35,35.92,35.99,72412.0,34.8507,34.8507,34.4385,34.5056,72412.0
2020-03-23 15:00:00,35.98,36.13,35.83,35.93,63236.0,34.496,34.6398,34.3522,34.448,63236.0
2020-03-23 15:10:00,35.93,35.93,35.75,35.79,139284.0,34.448,34.448,34.2755,34.3138,139284.0
2020-03-23 15:20:00,35.76,35.87,35.51,35.57,4412068.0,34.2851,34.3905,34.0454,34.1029,4412068.0
2020-03-23 15:30:00,35.59,35.83,35.45,35.74,133624.0,34.1221,34.3522,33.9878,34.2659,133624.0
2020-03-23 15:40:00,35.7,35.99,35.57,35.75,386924.0,34.2275,34.5056,34.1029,34.2755,386924.0
2020-03-23 15:50:00,35.71,36.45,35.71,36.13,412144.0,34.2371,34.9466,34.2371,34.6398,412144.0
2020-03-24 09:30:00,38.03,38.62,37.92,38.23,215420.0,36.4614,37.0271,36.356,36.6532,215420.0
2020-03-24 09:40:00,38.25,38.34,38.04,38.23,185740.0,36.6723,36.7586,36.471,36.6532,185740.0
2020-03-24 09:50:00,38.18,38.48,38.14,38.25,166152.0,36.6052,36.8929,36.5669,36.6723,166152.0
2020-03-24 10:00:00,38.22,38.39,38.07,38.29,159340.0,36.6436,36.8066,36.4998,36.7107,159340.0
2020-03-24 10:10:00,38.27,38.63,38.26,38.56,127172.0,36.6915,37.0367,36.6819,36.9696,127172.0
2020-03-24 10:20:00,38.56,38.87,38.52,38.7,170968.0,36.9696,37.2668,36.9312,37.1038,170968.0
2020-03-24 10:30:00,38.71,38.75,38.55,38.67,93368.0,37.1134,37.1517,36.96,37.075,93368.0
2020-03-24 10:40:00,38.68,38.76,38.44,38.47,73024.0,37.0846,37.1613,36.8545,36.8833,73024.0
2020-03-24 10:50:00,38.42,38.57,38.42,38.51,50216.0,36.8353,36.9792,36.8353,36.9216,50216.0
2020-03-24 11:00:00,38.56,38.64,38.32,38.42,37976.0,36.9696,37.0463,36.7395,36.8353,37976.0
2020-03-24 11:10:00,38.37,38.65,38.37,38.55,80708.0,36.7874,37.0559,36.7874,36.96,80708.0
2020-03-24 11:20:00,38.55,38.75,38.53,38.7,110848.0,36.96,37.1517,36.9408,37.1038,110848.0
2020-03-24 11:30:00,38.73,38.88,38.54,38.85,164496.0,37.1326,37.2764,36.9504,37.2476,164496.0
2020-03-24 11:40:00,38.85,38.98,38.76,38.78,97292.0,37.2476,37.3722,37.1613,37.1805,97292.0
2020-03-24 11:50:00,38.77,39.0,38.71,39.0,130752.0,37.1709,37.3914,37.1134,37.3914,130752.0
2020-03-24 12:00:00,38.99,39.03,38.88,38.9,96668.0,37.3818,37.4202,37.2764,37.2955,96668.0
2020-03-24 12:10:00,38.92,39.01,38.85,38.95,83888.0,37.3147,37.401,37.2476,37.3435,83888.0
2020-03-24 12:20:00,38.95,39.21,38.95,39.21,69928.0,37.3435,37.5928,37.3435,37.5928,69928.0
2020-03-24 12:30:00,39.16,39.35,39.1,39.34,130172.0,37.5448,37.727,37.4873,37.7174,130172.0
2020-03-24 12:40:00,39.29,39.29,39.08,39.13,85140.0,37.6695,37.6695,37.4681,37.5161,85140.0
2020-03-24 12:50:00,39.1,39.17,38.8,38.8,77560.0,37.4873,37.5544,37.1997,37.1997,77560.0
2020-03-24 13:00:00,38.8,38.99,38.63,38.66,279880.0,37.1997,37.3818,37.0367,37.0654,279880.0
2020-03-24 13:10:00,38.61,38.8,38.57,38.6,157996.0,37.0175,37.1997,36.9792,37.0079,157996.0
2020-03-24 13:20:00,38.6,38.81,38.49,38.75,83888.0,37.0079,37.2093,36.9024,37.1517,83888.0
2020-03-24 13:30:00,38.75,38.88,38.72,38.84,109068.0,37.1517,37.2764,37.123,37.238,109068.0
2020-03-24 13:40:00,38.8,38.85,38.54,38.58,81148.0,37.1997,37.2476,36.9504,36.9887,81148.0
2020-03-24 13:50:00,38.56,38.56,38.33,38.33,123892.0,36.9696,36.9696,36.749,36.749,123892.0
2020-03-24 14:00:00,38.4,38.49,38.14,38.15,117708.0,36.8162,36.9024,36.5669,36.5765,117708.0
2020-03-24 14:10:00,38.13,38.42,38.03,38.24,174756.0,36.5573,36.8353,36.4614,36.6628,174756.0
2020-03-24 14:20:00,38.27,38.53,38.23,38.47,164680.0,36.6915,36.9408,36.6532,36.8833,164680.0
2020-03-24 14:30:00,38.38,38.73,38.33,38.63,139192.0,36.797,37.1326,36.749,37.0367,139192.0
2020-03-24 14:40:00,38.7,38.72,38.44,38.53,301252.0,37.1038,37.123,36.8545,36.9408,301252.0
2020-03-24 14:50:00,38.51,38.99,38.5,38.99,179016.0,36.9216,37.3818,36.912,37.3818,179016.0
2020-03-24 15:00:00,38.96,39.18,38.91,39.18,228284.0,37.3531,37.564,37.3051,37.564,228284.0
2020-03-24 15:10:00,39.12,39.16,38.95,39.08,290292.0,37.5065,37.5448,37.3435,37.4681,290292.0
2020-03-24 15:20:00,39.01,39.13,38.96,39.08,216040.0,37.401,37.5161,37.3531,37.4681,216040.0
2020-03-24 15:30:00,39.09,39.2,39.01,39.18,132440.0,37.4777,37.5832,37.401,37.564,132440.0
2020-03-24 15:40:00,39.19,39.31,38.99,38.99,191688.0,37.5736,37.6886,37.3818,37.3818,191688.0
2020-03-24 15:50:00,38.99,39.48,38.97,39.45,537868.0,37.3818,37.8516,37.3627,37.8229,537868.0
2020-03-25 09:30:00,39.59,40.13,39.18,40.07,179324.0,38.0777,38.5971,37.6833,38.5393,179324.0
2020-03-25 09:40:00,40.1,40.18,39.64,39.65,134328.0,38.5682,38.6451,38.1258,38.1354,134328.0
2020-03-25 09:50:00,39.73,39.73,39.13,39.13,164036.0,38.2123,38.2123,37.6353,37.6353,164036.0
2020-03-25 10:00:00,39.14,39.17,38.87,39.02,139976.0,37.6449,37.6737,37.3852,37.5295,139976.0
2020-03-25 10:10:00,39.01,39.06,38.64,38.93,312972.0,37.5198,37.5679,37.164,37.4429,312972.0
2020-03-25 10:20:00,38.94,39.14,38.86,39.05,144196.0,37.4525,37.6449,37.3756,37.5583,144196.0
2020-03-25 10:30:00,39.17,39.31,39.04,39.3,85980.0,37.6737,37.8084,37.5487,37.7988,85980.0
2020-03-25 10:40:00,39.34,39.46,39.08,39.15,105180.0,37.8372,37.9526,37.5872,37.6545,105180.0
2020-03-25 10:50:00,39.2,39.54,39.16,39.49,90704.0,37.7026,38.0296,37.6641,37.9815,90704.0
2020-03-25 11:00:00,39.46,39.61,39.34,39.6,115364.0,37.9526,38.0969,37.8372,38.0873,115364.0
2020-03-25 11:10:00,39.58,39.6,39.37,39.5,102116.0,38.0681,38.0873,37.8661,37.9911,102116.0
2020-03-25 11:20:00,39.56,39.68,39.36,39.45,113932.0,38.0488,38.1642,37.8565,37.943,113932.0
2020-03-25 11:30:00,39.43,39.64,39.43,39.53,64544.0,37.9238,38.1258,37.9238,38.02,64544.0
2020-03-25 11:40:00,39.51,39.61,39.3,39.54,136228.0,38.0007,38.0969,37.7988,38.0296,136228.0
2020-03-25 11:50:00,39.55,39.58,39.43,39.53,30536.0,38.0392,38.0681,37.9238,38.02,30536.0
2020-03-25 12:00:00,39.52,39.85,39.51,39.74,101176.0,38.0104,38.3278,38.0007,38.222,101176.0
2020-03-25 12:10:00,39.75,39.96,39.72,39.92,95712.0,38.2316,38.4335,38.2027,38.3951,95712.0
2020-03-25 12:20:00,39.93,40.18,39.88,40.12,77288.0,38.4047,38.6451,38.3566,38.5874,77288.0
2020-03-25 12:30:00,40.12,40.27,39.96,40.22,140992.0,38.5874,38.7317,38.4335,38.6836,140992.0
2020-03-25 12:40:00,40.25,40.38,40.18,40.28,167648.0,38.7125,38.8375,38.6451,38.7413,167648.0
2020-03-25 12:50:00,40.33,40.4,40.08,40.14,130908.0,38.7894,38.8567,38.549,38.6067,130908.0
2020-03-25 13:00:00,40.21,40.61,40.16,40.61,83564.0,38.674,39.0587,38.6259,39.0587,83564.0
2020-03-25 13:10:00,40.58,40.7,40.46,40.68,277824.0,39.0299,39.1453,38.9144,39.126,277824.0
2020-03-25 13:20:00,40.66,40.74,40.55,40.67,199836.0,39.1068,39.1838,39.001,39.1164,199836.0
2020-03-25 13:30:00,40.67,40.86,40.55,40.82,89380.0,39.1164,39.2992,39.001,39.2607,89380.0
2020-03-25 13:40:00,40.84,41.09,40.8,40.92,933280.0,39.2799,39.5204,39.2415,39.3569,933280.0
2020-03-25 13:50:00,40.96,41.0,40.65,40.67,214092.0,39.3954,39.4338,39.0972,39.1164,214092.0
2020-03-25 14:00:00,40.75,40.8,40.27,40.29,127332.0,39.1934,39.2415,38.7317,38.7509,127332.0
2020-03-25 14:10:00,40.37,40.8,40.37,40.79,74912.0,38.8279,39.2415,38.8279,39.2318,74912.0
2020-03-25 14:20:00,40.8,40.84,40.5,40.67,115864.0,39.2415,39.2799,38.9529,39.1164,115864.0
2020-03-25 14:30:00,40.67,40.68,40.33,40.51,150596.0,39.1164,39.126,38.7894,38.9625,150596.0
2020-03-25 14:40:00,40.49,40.72,40.42,40.64,180444.0,38.9433,39.1645,38.876,39.0876,180444.0
2020-03-25 14:50:00,40.7,40.83,40.46,40.74,120036.0,39.1453,39.2703,38.9144,39.1838,120036.0
2020-03-25 15:00:00,40.7,40.91,40.68,40.79,124756.0,39.1453,39.3473,39.126,39.2318,124756.0
2020-03-25 15:10:00,40.78,40.85,40.63,40.81,460024.0,39.2222,39.2896,39.078,39.2511,460024.0
2020-03-25 15:20:00,40.8,40.88,40.58,40.64,166860.0,39.2415,39.3184,39.0299,39.0876,166860.0
2020-03-25 15:30:00,40.7,40.92,40.7,40.74,4986500.0,39.1453,39.3569,39.1453,39.1838,4986500.0
2020-03-25 15:40:00,40.78,40.84,40.0,40.12,619324.0,39.2222,39.2799,38.472,38.5874,619324.0
2020-03-25 15:50:00,40.11,40.13,39.2,39.57,2796952.0,38.5778,38.5971,37.7026,38.0584,2796952.0
2020-03-26 09:30:00,40.01,40.52,39.98,40.4,293368.0,38.4816,38.9722,38.4528,38.8567,293368.0
2020-03-26 09:40:00,40.49,40.6,40.16,40.3,167096.0,38.9433,39.0491,38.6259,38.7606,167096.0
2020-03-26 09:50:00,40.26,40.69,40.12,40.69,359624.0,38.7221,39.1357,38.5874,39.1357,359624.0
2020-03-26 10:00:00,40.69,40.9,40.52,40.9,203900.0,39.1357,39.3376,38.9722,39.3376,203900.0
2020-03-26 10:10:00,40.88,41.05,40.7,41.05,97520.0,39.3184,39.4819,39.1453,39.4819,97520.0
2020-03-26 10:20:00,41.1,41.15,40.85,40.85,174540.0,39.53,39.5781,39.2896,39.2896,174540.0
2020-03-26 10:30:00,40.88,41.19,40.87,40.88,150068.0,39.3184,39.6166,39.3088,39.3184,150068.0
2020-03-26 10:40:00,40.88,41.03,40.66,40.72,267176.0,39.3184,39.4627,39.1068,39.1645,267176.0
2020-03-26 10:50:00,40.71,40.88,40.66,40.88,204112.0,39.1549,39.3184,39.1068,39.3184,204112.0
2020-03-26 11:00:00,40.94,41.02,40.72,40.88,210700.0,39.3761,39.4531,39.1645,39.3184,210700.0
2020-03-26 11:10:00,40.83,41.06,40.83,41.06,55936.0,39.2703,39.4915,39.2703,39.4915,55936.0
2020-03-26 11:20:00,40.99,41.17,40.99,41.16,120812.0,39.4242,39.5973,39.4242,39.5877,120812.0
2020-03-26 11:30:00,41.16,41.35,41.12,41.3,141872.0,39.5877,39.7705,39.5492,39.7224,141872.0
2020-03-26 11:40:00,41.33,41.36,41.15,41.23,122872.0,39.7512,39.7801,39.5781,39.655,122872.0
2020-03-26 11:50:00,41.22,41.33,41.1,41.25,176636.0,39.6454,39.7512,39.53,39.6743,176636.0
2020-03-26 12:00:00,41.32,41.37,41.21,41.26,172976.0,39.7416,39.7897,39.6358,39.6839,172976.0
2020-03-26 12:10:00,41.26,41.29,41.05,41.06,178752.0,39.6839,39.7127,39.4819,39.4915,178752.0
2020-03-26 12:20:00,41.08,41.29,41.05,41.29,158692.0,39.5108,39.7127,39.4819,39.7127,158692.0
2020-03-26 12:30:00,41.28,41.38,41.24,41.29,99812.0,39.7031,39.7993,39.6647,39.7127,99812.0
2020-03-26 12:40:00,41.29,41.3,41.15,41.24,52612.0,39.7127,39.7224,39.5781,39.6647,52612.0
2020-03-26 12:50:00,41.32,41.37,41.27,41.35,54344.0,39.7416,39.7897,39.6935,39.7705,54344.0
2020-03-26 13:00:00,41.34,41.38,41.1,41.14,170752.0,39.7608,39.7993,39.53,39.5685,170752.0
2020-03-26 13:10:00,41.16,41.18,41.0,41.04,76380.0,39.5877,39.6069,39.4338,39.4723,76380.0
2020-03-26 13:20:00,41.07,41.07,40.87,40.95,70632.0,39.5011,39.5011,39.3088,39.3857,70632.0
2020-03-26 13:30:00,40.95,40.97,40.75,40.92,84368.0,39.3857,39.405,39.1934,39.3569,84368.0
2020-03-26 13:40:00,40.93,41.12,40.93,41.12,89480.0,39.3665,39.5492,39.3665,39.5492,89480.0
2020-03-26 13:50:00,41.1,41.17,41.0,41.04,89448.0,39.53,39.5973,39.4338,39.4723,89448.0
2020-03-26 14:00:00,41.06,41.18,40.95,41.0,63572.0,39.4915,39.6069,39.3857,39.4338,63572.0
2020-03-26 14:10:00,41.08,41.08,40.88,41.03,58876.0,39.5108,39.5108,39.3184,39.4627,58876.0
2020-03-26 14:20:00,41.01,41.18,40.96,41.13,198080.0,39.4434,39.6069,39.3954,39.5589,198080.0
2020-03-26 14:30:00,41.17,41.39,41.15,41.31,70032.0,39.5973,39.8089,39.5781,39.732,70032.0
2020-03-26 14:40:00,41.31,41.36,41.18,41.25,63456.0,39.732,39.7801,39.6069,39.6743,63456.0
2020-03-26 14:50:00,41.3,41.39,41.2,41.38,44652.0,39.7224,39.8089,39.6262,39.7993,44652.0
2020-03-26 15:00:00,41.29,41.33,41.18,41.19,56768.0,39.7127,39.7512,39.6069,39.6166,56768.0
2020-03-26 15:10:00,41.21,41.23,41.08,41.21,99828.0,39.6358,39.655,39.5108,39.6358,99828.0
2020-03-26 15:20:00,41.21,41.33,41.16,41.3,119604.0,39.6358,39.7512,39.5877,39.7224,119604.0
2020-03-26 15:30:00,41.33,41.49,40.99,41.05,156624.0,39.7512,39.9051,39.4242,39.4819,156624.0
2020-03-26 15:40:00,41.19,41.29,41.06,41.09,204892.0,39.6166,39.7127,39.4915,39.5204,204892.0
2020-03-26 15:50:00,41.09,41.98,41.09,41.83,2493256.0,39.5204,40.3764,39.5204,40.2321,2493256.0
2020-03-27 09:30:00,40.61,40.77,40.5,40.55,355404.0,39.0587,39.2126,38.9529,39.001,355404.0
2020-03-27 09:40:00,40.51,40.51,40.15,40.27,120632.0,38.9625,38.9625,38.6163,38.7317,120632.0
2020-03-27 09:50:00,40.32,40.52,40.32,40.51,433592.0,38.7798,38.9722,38.7798,38.9625,433592.0
2020-03-27 10:00:00,40.44,40.6,40.36,40.6,100568.0,38.8952,39.0491,38.8183,39.0491,100568.0
2020-03-27 10:10:00,40.6,40.64,40.32,40.34,115152.0,39.0491,39.0876,38.7798,38.799,115152.0
2020-03-27 10:20:00,40.37,40.49,40.31,40.4,129016.0,38.8279,38.9433,38.7702,38.8567,129016.0
2020-03-27 10:30:00,40.42,40.42,40.25,40.35,140096.0,38.876,38.876,38.7125,38.8087,140096.0
2020-03-27 10:40:00,40.33,40.43,40.29,40.39,109380.0,38.7894,38.8856,38.7509,38.8471,109380.0
2020-03-27 10:50:00,40.38,40.51,40.31,40.48,60860.0,38.8375,38.9625,38.7702,38.9337,60860.0
2020-03-27 11:00:00,40.46,40.68,40.44,40.68,22032.0,38.9144,39.126,38.8952,39.126,22032.0
2020-03-27 11:10:00,40.69,40.88,40.63,40.85,42472.0,39.1357,39.3184,39.078,39.2896,42472.0
2020-03-27 11:20:00,40.83,40.84,40.59,40.63,32264.0,39.2703,39.2799,39.0395,39.078,32264.0
2020-03-27 11:30:00,40.62,40.72,40.52,40.64,39364.0,39.0683,39.1645,38.9722,39.0876,39364.0
2020-03-27 11:40:00,40.63,40.63,40.41,40.46,47612.0,39.078,39.078,38.8664,38.9144,47612.0
2020-03-27 11:50:00,40.49,40.55,40.37,40.38,168868.0,38.9433,39.001,38.8279,38.8375,168868.0
2020-03-27 12:00:00,40.37,40.39,40.29,40.35,91488.0,38.8279,38.8471,38.7509,38.8087,91488.0
2020-03-27 12:10:00,40.37,40.53,40.33,40.51,57452.0,38.8279,38.9818,38.7894,38.9625,57452.0
2020-03-27 12:20:00,40.48,40.51,40.42,40.46,42068.0,38.9337,38.9625,38.876,38.9144,42068.0
2020-03-27 12:30:00,40.44,40.69,40.41,40.63,88284.0,38.8952,39.1357,38.8664,39.078,88284.0
2020-03-27 12:40:00,40.62,40.71,40.55,40.55,59200.0,39.0683,39.1549,39.001,39.001,59200.0
2020-03-27 12:50:00,40.58,40.72,40.58,40.7,67300.0,39.0299,39.1645,39.0299,39.1453,67300.0
2020-03-27 13:00:00,40.7,40.8,40.61,40.61,49240.0,39.1453,39.2415,39.0587,39.0587,49240.0
2020-03-27 13:10:00,40.63,40.65,40.52,40.61,53224.0,39.078,39.0972,38.9722,39.0587,53224.0
2020-03-27 13:20:00,40.67,40.76,40.55,40.57,37112.0,39.1164,39.203,39.001,39.0202,37112.0
2020-03-27 13:30:00,40.59,40.97,40.59,40.96,60008.0,39.0395,39.405,39.0395,39.3954,60008.0
2020-03-27 13:40:00,40.93,41.05,40.82,40.97,76908.0,39.3665,39.4819,39.2607,39.405,76908.0
2020-03-27 13:50:00,40.99,40.99,40.81,40.82,198684.0,39.4242,39.4242,39.2511,39.2607,198684.0
2020-03-27 14:00:00,40.85,40.85,40.71,40.75,154272.0,39.2896,39.2896,39.1549,39.1934,154272.0
2020-03-27 14:10:00,40.77,40.97,40.77,40.93,32108.0,39.2126,39.405,39.2126,39.3665,32108.0
2020-03-27 14:20:00,40.92,41.0,40.85,40.91,94400.0,39.3569,39.4338,39.2896,39.3473,94400.0
2020-03-27 14:30:00,40.96,41.07,40.91,41.0,105168.0,39.3954,39.5011,39.3473,39.4338,105168.0
2020-03-27 14:40:00,40.98,41.01,40.83,40.86,100968.0,39.4146,39.4434,39.2703,39.2992,100968.0
2020-03-27 14:50:00,40.85,41.11,40.81,41.11,65892.0,39.2896,39.5396,39.2511,39.5396,65892.0
2020-03-27 15:00:00,41.08,41.26,41.01,41.2,108624.0,39.5108,39.6839,39.4434,39.6262,108624.0
2020-03-27 15:10:00,41.24,41.35,41.18,41.33,160376.0,39.6647,39.7705,39.6069,39.7512,160376.0
2020-03-27 15:20:00,41.33,41.56,41.22,41.43,442336.0,39.7512,39.9724,39.6454,39.8474,442336.0
2020-03-27 15:30:00,41.45,41.45,41.02,41.02,141760.0,39.8666,39.8666,39.4531,39.4531,141760.0
2020-03-27 15:40:00,41.02,41.02,40.68,40.68,197756.0,39.4531,39.4531,39.126,39.126,197756.0
2020-03-27 15:50:00,40.72,40.72,40.27,40.39,953692.0,39.1645,39.1645,38.7317,38.8471,953692.0
2020-03-30 09:30:00,40.8,41.06,40.74,40.77,312356.0,39.2415,39.4915,39.1838,39.2126,312356.0
2020-03-30 09:40:00,40.81,40.81,40.61,40.77,108440.0,39.2511,39.2511,39.0587,39.2126,108440.0
2020-03-30 09:50:00,40.87,40.97,40.76,40.89,101344.0,39.3088,39.405,39.203,39.328,101344.0
2020-03-30 10:00:00,40.89,41.07,40.82,41.04,279360.0,39.328,39.5011,39.2607,39.4723,279360.0
2020-03-30 10:10:00,41.04,41.16,40.91,41.16,55324.0,39.4723,39.5877,39.3473,39.5877,55324.0
2020-03-30 10:20:00,41.12,41.18,41.12,41.13,39832.0,39.5492,39.6069,39.5492,39.5589,39832.0
2020-03-30 10:30:00,41.12,41.33,41.1,41.29,37184.0,39.5492,39.7512,39.53,39.7127,37184.0
2020-03-30 10:40:00,41.3,41.38,41.28,41.34,38888.0,39.7224,39.7993,39.7031,39.7608,38888.0
2020-03-30 10:50:00,41.32,41.35,41.1,41.13,44924.0,39.7416,39.7705,39.53,39.5589,44924.0
2020-03-30 11:00:00,41.14,41.44,41.14,41.37,54712.0,39.5685,39.857,39.5685,39.7897,54712.0
2020-03-30 11:10:00,41.38,41.47,41.35,41.45,64752.0,39.7993,39.8859,39.7705,39.8666,64752.0
2020-03-30 11:20:00,41.49,41.55,41.45,41.55,30012.0,39.9051,39.9628,39.8666,39.9628,30012.0
2020-03-30 11:30:00,41.57,41.59,41.45,41.45,115888.0,39.982,40.0013,39.8666,39.8666,115888.0
2020-03-30 11:40:00,41.45,41.53,41.42,41.5,47952.0,39.8666,39.9436,39.8378,39.9147,47952.0
2020-03-30 11:50:00,41.48,41.52,41.44,41.47,24416.0,39.8955,39.934,39.857,39.8859,24416.0
2020-03-30 12:00:00,41.45,41.45,41.3,41.36,62192.0,39.8666,39.8666,39.7224,39.7801,62192.0
2020-03-30 12:10:00,41.35,41.56,41.35,41.55,33532.0,39.7705,39.9724,39.7705,39.9628,33532.0
2020-03-30 12:20:00,41.53,41.62,41.46,41.62,25608.0,39.9436,40.0301,39.8763,40.0301,25608.0
2020-03-30 12:30:00,41.61,41.61,41.49,41.6,55792.0,40.0205,40.0205,39.9051,40.0109,55792.0
2020-03-30 12:40:00,41.61,41.61,41.5,41.51,61676.0,40.0205,40.0205,39.9147,39.9243,61676.0
2020-03-30 12:50:00,41.55,41.66,41.55,41.66,39048.0,39.9628,40.0686,39.9628,40.0686,39048.0
2020-03-30 13:00:00,41.64,41.64,41.45,41.47,131892.0,40.0494,40.0494,39.8666,39.8859,131892.0
2020-03-30 13:10:00,41.47,41.6,41.47,41.57,24644.0,39.8859,40.0109,39.8859,39.982,24644.0
2020-03-30 13:20:00,41.56,41.6,41.51,41.58,32964.0,39.9724,40.0109,39.9243,39.9917,32964.0
2020-03-30 13:30:00,41.58,41.59,41.49,41.56,67592.0,39.9917,40.0013,39.9051,39.9724,67592.0
2020-03-30 13:40:00,41.55,41.57,41.45,41.52,65016.0,39.9628,39.982,39.8666,39.934,65016.0
2020-03-30 13:50:00,41.54,41.6,41.47,41.51,90124.0,39.9532,40.0109,39.8859,39.9243,90124.0
2020-03-30 14:00:00,41.45,41.5,41.44,41.44,175272.0,39.8666,39.9147,39.857,39.857,175272.0
2020-03-30 14:10:00,41.45,41.45,41.33,41.4,35452.0,39.8666,39.8666,39.7512,39.8185,35452.0
2020-03-30 14:20:00,41.39,41.54,41.31,41.51,45668.0,39.8089,39.9532,39.732,39.9243,45668.0
2020-03-30 14:30:00,41.54,41.62,41.52,41.6,42872.0,39.9532,40.0301,39.934,40.0109,42872.0
2020-03-30 14:40:00,41.6,41.71,41.59,41.65,32736.0,40.0109,40.1167,40.0013,40.059,32736.0
2020-03-30 14:50:00,41.66,41.75,41.6,41.63,234176.0,40.0686,40.1552,40.0109,40.0398,234176.0
2020-03-30 15:00:00,41.65,41.73,41.6,41.7,1339496.0,40.059,40.1359,40.0109,40.1071,1339496.0
2020-03-30 15:10:00,41.74,41.85,41.72,41.72,916524.0,40.1456,40.2514,40.1263,40.1263,916524.0
2020-03-30 15:20:00,41.78,41.84,41.45,41.56,204964.0,40.184,40.2417,39.8666,39.9724,204964.0
2020-03-30 15:30:00,41.57,41.81,41.53,41.81,124680.0,39.982,40.2129,39.9436,40.2129,124680.0
2020-03-30 15:40:00,41.79,41.85,41.7,41.75,190640.0,40.1936,40.2514,40.1071,40.1552,190640.0
2020-03-30 15:50:00,41.78,41.95,41.67,41.87,2053172.0,40.184,40.3475,40.0782,40.2706,2053172.0
2020-03-31 09:30:00,41.74,41.75,41.52,41.57,351932.0,40.1456,40.1552,39.934,39.982,351932.0
2020-03-31 09:40:00,41.64,41.72,41.43,41.45,161800.0,40.0494,40.1263,39.8474,39.8666,161800.0
2020-03-31 09:50:00,41.41,41.57,41.35,41.51,42712.0,39.8282,39.982,39.7705,39.9243,42712.0
2020-03-31 10:00:00,41.45,41.73,41.45,41.73,43752.0,39.8666,40.1359,39.8666,40.1359,43752.0
2020-03-31 10:10:00,41.74,42.09,41.74,42.09,32240.0,40.1456,40.4822,40.1456,40.4822,32240.0
2020-03-31 10:20:00,42.06,42.13,41.96,41.99,69188.0,40.4533,40.5207,40.3572,40.386,69188.0
2020-03-31 10:30:00,42.04,42.21,42.04,42.19,56396.0,40.4341,40.5976,40.4341,40.5784,56396.0
2020-03-31 10:40:00,42.19,42.22,42.07,42.11,85924.0,40.5784,40.6072,40.4629,40.5014,85924.0
2020-03-31 10:50:00,42.1,42.17,41.98,41.99,59956.0,40.4918,40.5591,40.3764,40.386,59956.0
2020-03-31 11:00:00,41.95,42.0,41.88,42.0,66388.0,40.3475,40.3956,40.2802,40.3956,66388.0
2020-03-31 11:10:00,42.0,42.1,42.0,42.01,87932.0,40.3956,40.4918,40.3956,40.4052,87932.0
2020-03-31 11:20:00,42.02,42.13,41.97,42.11,72556.0,40.4149,40.5207,40.3668,40.5014,72556.0
2020-03-31 11:30:00,42.18,42.19,42.05,42.08,51476.0,40.5687,40.5784,40.4437,40.4726,51476.0
2020-03-31 11:40:00,42.07,42.18,42.03,42.03,46948.0,40.4629,40.5687,40.4245,40.4245,46948.0
2020-03-31 11:50:00,42.08,42.1,41.94,42.01,49360.0,40.4726,40.4918,40.3379,40.4052,49360.0
2020-03-31 12:00:00,42.02,42.02,41.91,42.0,148000.0,40.4149,40.4149,40.3091,40.3956,148000.0
2020-03-31 12:10:00,42.02,42.03,41.85,41.86,29080.0,40.4149,40.4245,40.2514,40.261,29080.0
2020-03-31 12:20:00,41.86,41.88,41.63,41.65,166380.0,40.261,40.2802,40.0398,40.059,166380.0
2020-03-31 12:30:00,41.69,41.69,41.39,41.39,97280.0,40.0975,40.0975,39.8089,39.8089,97280.0
2020-03-31 12:40:00,41.48,41.66,41.47,41.66,27328.0,39.8955,40.0686,39.8859,40.0686,27328.0
2020-03-31 12:50:00,41.63,41.66,41.53,41.55,44312.0,40.0398,40.0686,39.9436,39.9628,44312.0
2020-03-31 13:00:00,41.64,41.65,41.49,41.56,96844.0,40.0494,40.059,39.9051,39.9724,96844.0
2020-03-31 13:10:00,41.56,41.63,41.47,41.52,30912.0,39.9724,40.0398,39.8859,39.934,30912.0
2020-03-31 13:20:00,41.44,41.5,41.33,41.45,67672.0,39.857,39.9147,39.7512,39.8666,67672.0
2020-03-31 13:30:00,41.4,41.61,41.38,41.58,38544.0,39.8185,40.0205,39.7993,39.9917,38544.0
2020-03-31 13:40:00,41.59,41.67,41.59,41.66,10684.0,40.0013,40.0782,40.0013,40.0686,10684.0
2020-03-31 13:50:00,41.65,41.75,41.55,41.72,28764.0,40.059,40.1552,39.9628,40.1263,28764.0
2020-03-31 14:00:00,41.71,41.73,41.63,41.73,70132.0,40.1167,40.1359,40.0398,40.1359,70132.0
2020-03-31 14:10:00,41.7,41.71,41.49,41.55,59320.0,40.1071,40.1167,39.9051,39.9628,59320.0
2020-03-31 14:20:00,41.56,41.68,41.53,41.68,58676.0,39.9724,40.0878,39.9436,40.0878,58676.0
2020-03-31 14:30:00,41.67,41.77,41.61,41.75,34060.0,40.0782,40.1744,40.0205,40.1552,34060.0
2020-03-31 14:40:00,41.74,41.75,41.55,41.6,41476.0,40.1456,40.1552,39.9628,40.0109,41476.0
2020-03-31 14:50:00,41.63,41.71,41.62,41.62,48084.0,40.0398,40.1167,40.0301,40.0301,48084.0
2020-03-31 15:00:00,41.66,41.73,41.49,41.54,59284.0,40.0686,40.1359,39.9051,39.9532,59284.0
2020-03-31 15:10:00,41.52,41.53,41.23,41.23,103216.0,39.934,39.9436,39.655,39.655,103216.0
2020-03-31 15:20:00,41.25,41.27,41.06,41.16,137052.0,39.6743,39.6935,39.4915,39.5877,137052.0
2020-03-31 15:30:00,41.15,41.41,41.15,41.39,71680.0,39.5781,39.8282,39.5781,39.8089,71680.0
2020-03-31 15:40:00,41.38,41.44,41.14,41.14,114700.0,39.7993,39.857,39.5685,39.5685,114700.0
2020-03-31 15:50:00,41.17,41.35,41.14,41.23,329168.0,39.5973,39.7705,39.5685,39.655,329168.0
2020-04-01 09:30:00,39.71,40.12,39.71,40.0,345944.0,38.1931,38.5874,38.1931,38.472,345944.0
2020-04-01 09:40:00,40.03,40.13,39.85,39.97,235572.0,38.5009,38.5971,38.3278,38.4432,235572.0
2020-04-01 09:50:00,39.96,40.07,39.93,39.98,57108.0,38.4335,38.5393,38.4047,38.4528,57108.0
2020-04-01 10:00:00,39.98,40.1,39.85,40.06,96008.0,38.4528,38.5682,38.3278,38.5297,96008.0
2020-04-01 10:10:00,40.06,40.2,40.05,40.1,99696.0,38.5297,38.6644,38.5201,38.5682,99696.0
2020-04-01 10:20:00,40.06,40.17,40.04,40.05,79364.0,38.5297,38.6355,38.5105,38.5201,79364.0
2020-04-01 10:30:00,40.04,40.21,39.99,40.17,54404.0,38.5105,38.674,38.4624,38.6355,54404.0
2020-04-01 10:40:00,40.17,40.26,40.1,40.26,129948.0,38.6355,38.7221,38.5682,38.7221,129948.0
2020-04-01 10:50:00,40.24,40.26,40.1,40.2,64496.0,38.7029,38.7221,38.5682,38.6644,64496.0
2020-04-01 11:00:00,40.23,40.38,40.21,40.38,18964.0,38.6932,38.8375,38.674,38.8375,18964.0
2020-04-01 11:10:00,40.38,40.4,40.28,40.35,40052.0,38.8375,38.8567,38.7413,38.8087,40052.0
2020-04-01 11:20:00,40.34,40.37,40.08,40.11,49980.0,38.799,38.8279,38.549,38.5778,49980.0
2020-04-01 11:30:00,40.09,40.18,40.05,40.16,100876.0,38.5586,38.6451,38.5201,38.6259,100876.0
2020-04-01 11:40:00,40.05,40.05,39.89,39.96,107272.0,38.5201,38.5201,38.3662,38.4335,107272.0
2020-04-01 11:50:00,39.94,40.05,39.94,39.97,106728.0,38.4143,38.5201,38.4143,38.4432,106728.0
2020-04-01 12:00:00,39.94,39.94,39.83,39.83,38540.0,38.4143,38.4143,38.3085,38.3085,38540.0
2020-04-01 12:10:00,39.86,39.93,39.82,39.82,82964.0,38.3374,38.4047,38.2989,38.2989,82964.0
2020-04-01 12:20:00,39.86,39.87,39.75,39.75,88660.0,38.3374,38.347,38.2316,38.2316,88660.0
2020-04-01 12:30:00,39.78,39.85,39.63,39.65,130532.0,38.2604,38.3278,38.1162,38.1354,130532.0
2020-04-01 12:40:00,39.64,39.64,39.5,39.5,75228.0,38.1258,38.1258,37.9911,37.9911,75228.0
2020-04-01 12:50:00,39.5,39.64,39.5,39.57,80092.0,37.9911,38.1258,37.9911,38.0584,80092.0
2020-04-01 13:00:00,39.57,39.69,39.51,39.63,98404.0,38.0584,38.1739,38.0007,38.1162,98404.0
2020-04-01 13:10:00,39.6,39.67,39.55,39.6,56616.0,38.0873,38.1546,38.0392,38.0873,56616.0
2020-04-01 13:20:00,39.63,39.74,39.6,39.66,41364.0,38.1162,38.222,38.0873,38.145,41364.0
2020-04-01 13:30:00,39.62,39.63,39.56,39.63,98736.0,38.1065,38.1162,38.0488,38.1162,98736.0
2020-04-01 13:40:00,39.63,39.72,39.62,39.67,49932.0,38.1162,38.2027,38.1065,38.1546,49932.0
2020-04-01 13:50:00,39.67,39.8,39.62,39.77,63320.0,38.1546,38.2797,38.1065,38.2508,63320.0
2020-04-01 14:00:00,39.8,39.88,39.72,39.78,166288.0,38.2797,38.3566,38.2027,38.2604,166288.0
2020-04-01 14:10:00,39.81,39.81,39.66,39.67,43872.0,38.2893,38.2893,38.145,38.1546,43872.0
2020-04-01 14:20:00,39.68,39.71,39.6,39.64,93968.0,38.1642,38.1931,38.0873,38.1258,93968.0
2020-04-01 14:30:00,39.59,39.65,39.5,39.63,131104.0,38.0777,38.1354,37.9911,38.1162,131104.0
2020-04-01 14:40:00,39.6,39.66,39.56,39.61,113048.0,38.0873,38.145,38.0488,38.0969,113048.0
2020-04-01 14:50:00,39.59,39.59,39.4,39.43,53292.0,38.0777,38.0777,37.8949,37.9238,53292.0
2020-04-01 15:00:00,39.45,39.52,39.38,39.38,76784.0,37.943,38.0104,37.8757,37.8757,76784.0
2020-04-01 15:10:00,39.37,39.45,39.35,39.43,186484.0,37.8661,37.943,37.8469,37.9238,186484.0
2020-04-01 15:20:00,39.43,39.44,39.29,39.3,181844.0,37.9238,37.9334,37.7891,37.7988,181844.0
2020-04-01 15:30:00,39.31,39.38,39.18,39.18,81844.0,37.8084,37.8757,37.6833,37.6833,81844.0
2020-04-01 15:40:00,39.19,39.53,39.13,39.47,489488.0,37.693,38.02,37.6353,37.9623,489488.0
2020-04-01 15:50:00,39.46,39.63,39.33,39.47,1123024.0,37.9526,38.1162,37.8276,37.9623,1123024.0
2020-04-02 09:30:00,39.21,39.75,39.21,39.62,555584.0,37.7122,38.2316,37.7122,38.1065,555584.0
2020-04-02 09:40:00,39.67,39.67,39.19,39.23,191068.0,38.1546,38.1546,37.693,37.7314,191068.0
2020-04-02 09:50:00,39.29,39.49,39.26,39.49,44968.0,37.7891,37.9815,37.7603,37.9815,44968.0
2020-04-02 10:00:00,39.52,39.55,39.48,39.51,9904.0,38.0104,38.0392,37.9719,38.0007,9904.0
2020-04-02 10:10:00,39.67,39.75,39.66,39.67,17544.0,38.1546,38.2316,38.145,38.1546,17544.0
2020-04-02 10:20:00,39.77,39.82,39.64,39.82,61376.0,38.2508,38.2989,38.1258,38.2989,61376.0
2020-04-02 10:30:00,39.85,40.34,39.85,40.25,72612.0,38.3278,38.799,38.3278,38.7125,72612.0
2020-04-02 10:40:00,40.21,40.21,39.98,39.98,33312.0,38.674,38.674,38.4528,38.4528,33312.0
2020-04-02 10:50:00,39.94,40.02,39.85,39.96,23504.0,38.4143,38.4913,38.3278,38.4335,23504.0
2020-04-02 11:00:00,40.07,40.13,39.92,39.92,158304.0,38.5393,38.5971,38.3951,38.3951,158304.0
2020-04-02 11:10:00,39.93,40.14,39.88,40.1,18864.0,38.4047,38.6067,38.3566,38.5682,18864.0
2020-04-02 11:20:00,40.03,40.04,39.83,39.9,95084.0,38.5009,38.5105,38.3085,38.3758,95084.0
2020-04-02 11:30:00,39.91,40.04,39.87,39.91,42140.0,38.3855,38.5105,38.347,38.3855,42140.0
2020-04-02 11:40:00,39.96,40.14,39.95,40.14,129244.0,38.4335,38.6067,38.4239,38.6067,129244.0
2020-04-02 11:50:00,40.15,40.19,40.07,40.15,26220.0,38.6163,38.6548,38.5393,38.6163,26220.0
2020-04-02 12:00:00,40.09,40.28,40.09,40.21,42952.0,38.5586,38.7413,38.5586,38.674,42952.0
2020-04-02 12:10:00,40.17,40.3,40.17,40.25,96896.0,38.6355,38.7606,38.6355,38.7125,96896.0
2020-04-02 12:20:00,40.25,40.26,40.07,40.07,87464.0,38.7125,38.7221,38.5393,38.5393,87464.0
2020-04-02 12:30:00,40.07,40.18,40.04,40.1,74396.0,38.5393,38.6451,38.5105,38.5682,74396.0
2020-04-02 12:40:00,40.06,40.22,40.06,40.22,26036.0,38.5297,38.6836,38.5297,38.6836,26036.0
2020-04-02 12:50:00,40.22,40.23,40.13,40.15,57656.0,38.6836,38.6932,38.5971,38.6163,57656.0
2020-04-02 13:00:00,40.15,40.26,40.05,40.05,110296.0,38.6163,38.7221,38.5201,38.5201,110296.0
2020-04-02 13:10:00,40.04,40.04,39.84,39.85,51248.0,38.5105,38.5105,38.3181,38.3278,51248.0
2020-04-02 13:20:00,39.83,39.94,39.69,39.69,53516.0,38.3085,38.4143,38.1739,38.1739,53516.0
2020-04-02 13:30:00,39.65,39.77,39.64,39.73,73960.0,38.1354,38.2508,38.1258,38.2123,73960.0
2020-04-02 13:40:00,39.8,39.86,39.76,39.85,39608.0,38.2797,38.3374,38.2412,38.3278,39608.0
2020-04-02 13:50:00,39.77,39.89,39.74,39.74,61132.0,38.2508,38.3662,38.222,38.222,61132.0
2020-04-02 14:00:00,39.74,39.74,39.49,39.5,63200.0,38.222,38.222,37.9815,37.9911,63200.0
2020-04-02 14:10:00,39.5,39.64,39.42,39.42,74424.0,37.9911,38.1258,37.9142,37.9142,74424.0
2020-04-02 14:20:00,39.41,39.66,39.39,39.64,100572.0,37.9046,38.145,37.8853,38.1258,100572.0
2020-04-02 14:30:00,39.56,39.71,39.52,39.66,24824.0,38.0488,38.1931,38.0104,38.145,24824.0
2020-04-02 14:40:00,39.65,39.7,39.51,39.59,98140.0,38.1354,38.1835,38.0007,38.0777,98140.0
2020-04-02 14:50:00,39.6,39.91,39.56,39.91,283520.0,38.0873,38.3855,38.0488,38.3855,283520.0
2020-04-02 15:00:00,39.96,39.98,39.8,39.96,123720.0,38.4335,38.4528,38.2797,38.4335,123720.0
2020-04-02 15:10:00,39.91,40.03,39.82,40.03,45368.0,38.3855,38.5009,38.2989,38.5009,45368.0
2020-04-02 15:20:00,40.02,40.03,39.9,39.93,93620.0,38.4913,38.5009,38.3758,38.4047,93620.0
2020-04-02 15:30:00,40.0,40.02,39.77,39.84,73792.0,38.472,38.4913,38.2508,38.3181,73792.0
2020-04-02 15:40:00,39.85,40.13,39.81,39.94,147724.0,38.3278,38.5971,38.2893,38.4143,147724.0
2020-04-02 15:50:00,40.05,40.37,40.03,40.32,557868.0,38.5201,38.8279,38.5009,38.7798,557868.0
2020-04-03 09:30:00,40.17,40.34,40.09,40.34,172840.0,38.6355,38.799,38.5586,38.799,172840.0
2020-04-03 09:40:00,40.3,40.46,40.29,40.3,125536.0,38.7606,38.9144,38.7509,38.7606,125536.0
2020-04-03 09:50:00,40.34,40.37,40.15,40.29,77892.0,38.799,38.8279,38.6163,38.7509,77892.0
2020-04-03 10:00:00,40.37,40.38,40.25,40.35,113208.0,38.8279,38.8375,38.7125,38.8087,113208.0
2020-04-03 10:10:00,40.34,40.34,40.08,40.09,115768.0,38.799,38.799,38.549,38.5586,115768.0
2020-04-03 10:20:00,40.09,40.14,40.0,40.02,23504.0,38.5586,38.6067,38.472,38.4913,23504.0
2020-04-03 10:30:00,40.08,40.08,39.95,39.95,35348.0,38.549,38.549,38.4239,38.4239,35348.0
2020-04-03 10:40:00,39.93,40.0,39.86,39.94,27424.0,38.4047,38.472,38.3374,38.4143,27424.0
2020-04-03 10:50:00,39.92,40.0,39.86,39.93,16100.0,38.3951,38.472,38.3374,38.4047,16100.0
2020-04-03 11:00:00,39.97,40.03,39.88,39.94,14564.0,38.4432,38.5009,38.3566,38.4143,14564.0
2020-04-03 11:10:00,39.96,39.97,39.84,39.84,49644.0,38.4335,38.4432,38.3181,38.3181,49644.0
2020-04-03 11:20:00,39.88,39.88,39.75,39.8,55256.0,38.3566,38.3566,38.2316,38.2797,55256.0
2020-04-03 11:30:00,39.75,39.89,39.75,39.89,84408.0,38.2316,38.3662,38.2316,38.3662,84408.0
2020-04-03 11:40:00,39.86,39.86,39.68,39.68,24044.0,38.3374,38.3374,38.1642,38.1642,24044.0
2020-04-03 11:50:00,39.69,39.8,39.69,39.78,14284.0,38.1739,38.2797,38.1739,38.2604,14284.0
2020-04-03 12:00:00,39.81,39.81,39.6,39.6,23412.0,38.2893,38.2893,38.0873,38.0873,23412.0
2020-04-03 12:10:00,39.64,39.65,39.52,39.56,21852.0,38.1258,38.1354,38.0104,38.0488,21852.0
2020-04-03 12:20:00,39.59,39.6,39.49,39.54,22532.0,38.0777,38.0873,37.9815,38.0296,22532.0
2020-04-03 12:30:00,39.58,39.65,39.57,39.63,106336.0,38.0681,38.1354,38.0584,38.1162,106336.0
2020-04-03 12:40:00,39.67,39.71,39.55,39.56,21600.0,38.1546,38.1931,38.0392,38.0488,21600.0
2020-04-03 12:50:00,39.54,39.66,39.54,39.64,56060.0,38.0296,38.145,38.0296,38.1258,56060.0
2020-04-03 13:00:00,39.65,39.7,39.64,39.69,24736.0,38.1354,38.1835,38.1258,38.1739,24736.0
2020-04-03 13:10:00,39.72,39.72,39.6,39.68,15808.0,38.2027,38.2027,38.0873,38.1642,15808.0
2020-04-03 13:20:00,39.69,39.69,39.51,39.54,204844.0,38.1739,38.1739,38.0007,38.0296,204844.0
2020-04-03 13:30:00,39.48,39.5,39.42,39.43,32100.0,37.9719,37.9911,37.9142,37.9238,32100.0
2020-04-03 13:40:00,39.41,39.49,39.38,39.44,20932.0,37.9046,37.9815,37.8757,37.9334,20932.0
2020-04-03 13:50:00,39.47,39.47,39.35,39.38,43456.0,37.9623,37.9623,37.8469,37.8757,43456.0
2020-04-03 14:00:00,39.38,39.46,39.31,39.34,44612.0,37.8757,37.9526,37.8084,37.8372,44612.0
2020-04-03 14:10:00,39.35,39.35,39.26,39.33,37788.0,37.8469,37.8469,37.7603,37.8276,37788.0
2020-04-03 14:20:00,39.36,39.52,39.34,39.51,182264.0,37.8565,38.0104,37.8372,38.0007,182264.0
2020-04-03 14:30:00,39.52,39.52,39.44,39.45,48352.0,38.0104,38.0104,37.9334,37.943,48352.0
2020-04-03 14:40:00,39.46,39.46,39.37,39.46,48204.0,37.9526,37.9526,37.8661,37.9526,48204.0
2020-04-03 14:50:00,39.45,39.64,39.45,39.61,98788.0,37.943,38.1258,37.943,38.0969,98788.0
2020-04-03 15:00:00,39.64,39.72,39.49,39.49,118512.0,38.1258,38.2027,37.9815,37.9815,118512.0
2020-04-03 15:10:00,39.49,39.66,39.49,39.64,37692.0,37.9815,38.145,37.9815,38.1258,37692.0
2020-04-03 15:20:00,39.61,39.61,39.48,39.58,82316.0,38.0969,38.0969,37.9719,38.0681,82316.0
2020-04-03 15:30:00,39.58,39.65,39.49,39.52,692148.0,38.0681,38.1354,37.9815,38.0104,692148.0
2020-04-03 15:40:00,39.47,39.64,39.36,39.64,102108.0,37.9623,38.1258,37.8565,38.1258,102108.0
2020-04-03 15:50:00,39.83,39.85,39.65,39.76,235756.0,38.3085,38.3278,38.1354,38.2412,235756.0
2020-04-06 09:30:00,41.21,41.35,41.12,41.16,187452.0,39.6358,39.7705,39.5492,39.5877,187452.0
2020-04-06 09:40:00,41.21,41.41,41.21,41.36,123160.0,39.6358,39.8282,39.6358,39.7801,123160.0
2020-04-06 09:50:00,41.41,41.63,41.39,41.61,174468.0,39.8282,40.0398,39.8089,40.0205,174468.0
2020-04-06 10:00:00,41.62,41.7,41.58,41.63,82768.0,40.0301,40.1071,39.9917,40.0398,82768.0
2020-04-06 10:10:00,41.62,41.72,41.57,41.72,32720.0,40.0301,40.1263,39.982,40.1263,32720.0
2020-04-06 10:20:00,41.7,41.75,41.62,41.63,112760.0,40.1071,40.1552,40.0301,40.0398,112760.0
2020-04-06 10:30:00,41.66,41.74,41.56,41.7,229304.0,40.0686,40.1456,39.9724,40.1071,229304.0
2020-04-06 10:40:00,41.7,41.7,41.5,41.5,272668.0,40.1071,40.1071,39.9147,39.9147,272668.0
2020-04-06 10:50:00,41.52,41.6,41.52,41.6,38524.0,39.934,40.0109,39.934,40.0109,38524.0
2020-04-06 11:00:00,41.61,41.7,41.56,41.68,43864.0,40.0205,40.1071,39.9724,40.0878,43864.0
2020-04-06 11:10:00,41.67,41.72,41.66,41.66,50124.0,40.0782,40.1263,40.0686,40.0686,50124.0
2020-04-06 11:20:00,41.65,41.76,41.63,41.76,133568.0,40.059,40.1648,40.0398,40.1648,133568.0
2020-04-06 11:30:00,41.77,41.77,41.67,41.69,213840.0,40.1744,40.1744,40.0782,40.0975,213840.0
2020-04-06 11:40:00,41.73,41.86,41.72,41.83,99376.0,40.1359,40.261,40.1263,40.2321,99376.0
2020-04-06 11:50:00,41.83,41.84,41.79,41.8,53976.0,40.2321,40.2417,40.1936,40.2033,53976.0
2020-04-06 12:00:00,41.79,41.87,41.79,41.87,41348.0,40.1936,40.2706,40.1936,40.2706,41348.0
2020-04-06 12:10:00,41.85,41.93,41.84,41.93,33068.0,40.2514,40.3283,40.2417,40.3283,33068.0
2020-04-06 12:20:00,41.96,42.03,41.95,42.02,68768.0,40.3572,40.4245,40.3475,40.4149,68768.0
2020-04-06 12:30:00,42.0,42.05,41.95,42.01,33948.0,40.3956,40.4437,40.3475,40.4052,33948.0
2020-04-06 12:40:00,42.02,42.02,41.97,42.0,29584.0,40.4149,40.4149,40.3668,40.3956,29584.0
2020-04-06 12:50:00,41.94,42.07,41.94,42.07,23976.0,40.3379,40.4629,40.3379,40.4629,23976.0
2020-04-06 13:00:00,42.07,42.09,42.02,42.05,28604.0,40.4629,40.4822,40.4149,40.4437,28604.0
2020-04-06 13:10:00,42.03,42.08,41.97,42.02,41124.0,40.4245,40.4726,40.3668,40.4149,41124.0
2020-04-06 13:20:00,42.02,42.04,42.01,42.03,25028.0,40.4149,40.4341,40.4052,40.4245,25028.0
2020-04-06 13:30:00,42.0,42.09,41.97,42.07,89740.0,40.3956,40.4822,40.3668,40.4629,89740.0
2020-04-06 13:40:00,42.05,42.15,42.05,42.14,49812.0,40.4437,40.5399,40.4437,40.5303,49812.0
2020-04-06 13:50:00,42.16,42.18,42.13,42.17,49636.0,40.5495,40.5687,40.5207,40.5591,49636.0
2020-04-06 14:00:00,42.16,42.16,42.06,42.06,16216.0,40.5495,40.5495,40.4533,40.4533,16216.0
2020-04-06 14:10:00,42.0,42.04,41.95,42.01,137096.0,40.3956,40.4341,40.3475,40.4052,137096.0
2020-04-06 14:20:00,41.99,42.01,41.95,42.01,48864.0,40.386,40.4052,40.3475,40.4052,48864.0
2020-04-06 14:30:00,42.01,42.06,41.95,42.02,52544.0,40.4052,40.4533,40.3475,40.4149,52544.0
2020-04-06 14:40:00,42.02,42.09,42.02,42.09,72400.0,40.4149,40.4822,40.4149,40.4822,72400.0
2020-04-06 14:50:00,42.1,42.15,42.07,42.13,84200.0,40.4918,40.5399,40.4629,40.5207,84200.0
2020-04-06 15:00:00,42.12,42.23,42.06,42.2,73012.0,40.511,40.6168,40.4533,40.588,73012.0
2020-04-06 15:10:00,42.23,42.24,42.04,42.06,64288.0,40.6168,40.6265,40.4341,40.4533,64288.0
2020-04-06 15:20:00,42.07,42.25,42.05,42.25,59872.0,40.4629,40.6361,40.4437,40.6361,59872.0
2020-04-06 15:30:00,42.23,42.32,42.19,42.3,102132.0,40.6168,40.7034,40.5784,40.6842,102132.0
2020-04-06 15:40:00,42.31,42.39,42.27,42.37,395528.0,40.6938,40.7707,40.6553,40.7515,395528.0
2020-04-06 15:50:00,42.39,42.89,42.39,42.61,866268.0,40.7707,41.2516,40.7707,40.9823,866268.0
2020-04-07 09:30:00,44.07,44.13,43.58,43.59,694200.0,42.3865,42.4443,41.9153,41.9249,694200.0
2020-04-07 09:40:00,43.58,43.82,43.58,43.72,153768.0,41.9153,42.1461,41.9153,42.0499,153768.0
2020-04-07 09:50:00,43.72,43.93,43.69,43.82,202820.0,42.0499,42.2519,42.0211,42.1461,202820.0
2020-04-07 10:00:00,43.81,43.87,43.42,43.42,51312.0,42.1365,42.1942,41.7614,41.7614,51312.0
2020-04-07 10:10:00,43.45,43.5,43.17,43.32,102636.0,41.7902,41.8383,41.5209,41.6652,102636.0
2020-04-07 10:20:00,43.32,43.37,43.16,43.2,44216.0,41.6652,41.7133,41.5113,41.5498,44216.0
2020-04-07 10:30:00,43.18,43.4,43.18,43.32,225116.0,41.5305,41.7421,41.5305,41.6652,225116.0
2020-04-07 10:40:00,43.3,43.34,42.97,42.97,67308.0,41.646,41.6844,41.3286,41.3286,67308.0
2020-04-07 10:50:00,42.97,43.16,42.9,43.1,108876.0,41.3286,41.5113,41.2612,41.4536,108876.0
2020-04-07 11:00:00,43.09,43.21,42.97,43.18,91852.0,41.444,41.5594,41.3286,41.5305,91852.0
2020-04-07 11:10:00,43.2,43.35,43.16,43.29,140544.0,41.5498,41.6941,41.5113,41.6363,140544.0
2020-04-07 11:20:00,43.29,43.38,43.2,43.38,54392.0,41.6363,41.7229,41.5498,41.7229,54392.0
2020-04-07 11:30:00,43.38,43.56,43.38,43.56,143012.0,41.7229,41.896,41.7229,41.896,143012.0
2020-04-07 11:40:00,43.58,43.61,43.51,43.53,250792.0,41.9153,41.9441,41.8479,41.8672,250792.0
2020-04-07 11:50:00,43.5,43.5,43.37,43.41,37812.0,41.8383,41.8383,41.7133,41.7518,37812.0
2020-04-07 12:00:00,43.45,43.74,43.45,43.74,65952.0,41.7902,42.0692,41.7902,42.0692,65952.0
2020-04-07 12:10:00,43.73,43.83,43.67,43.79,174692.0,42.0595,42.1557,42.0018,42.1172,174692.0
2020-04-07 12:20:00,43.81,43.83,43.6,43.7,29752.0,42.1365,42.1557,41.9345,42.0307,29752.0
2020-04-07 12:30:00,43.71,43.71,43.54,43.61,29468.0,42.0403,42.0403,41.8768,41.9441,29468.0
2020-04-07 12:40:00,43.62,43.7,43.58,43.69,80804.0,41.9537,42.0307,41.9153,42.0211,80804.0
2020-04-07 12:50:00,43.67,43.7,43.58,43.63,62776.0,42.0018,42.0307,41.9153,41.9634,62776.0
2020-04-07 13:00:00,43.65,43.73,43.59,43.59,63576.0,41.9826,42.0595,41.9249,41.9249,63576.0
2020-04-07 13:10:00,43.61,43.7,43.54,43.54,36196.0,41.9441,42.0307,41.8768,41.8768,36196.0
2020-04-07 13:20:00,43.49,43.58,43.49,43.56,47576.0,41.8287,41.9153,41.8287,41.896,47576.0
2020-04-07 13:30:00,43.58,43.59,43.4,43.43,35448.0,41.9153,41.9249,41.7421,41.771,35448.0
2020-04-07 13:40:00,43.39,43.49,43.39,43.47,33200.0,41.7325,41.8287,41.7325,41.8095,33200.0
2020-04-07 13:50:00,43.38,43.39,43.32,43.36,14988.0,41.7229,41.7325,41.6652,41.7037,14988.0
2020-04-07 14:00:00,43.33,43.33,43.12,43.15,94624.0,41.6748,41.6748,41.4728,41.5017,94624.0
2020-04-07 14:10:00,43.22,43.28,43.04,43.04,645000.0,41.569,41.6267,41.3959,41.3959,645000.0
2020-04-07 14:20:00,43.03,43.32,43.02,43.18,100156.0,41.3863,41.6652,41.3767,41.5305,100156.0
2020-04-07 14:30:00,43.15,43.22,43.03,43.03,77412.0,41.5017,41.569,41.3863,41.3863,77412.0
2020-04-07 14:40:00,43.01,43.02,42.83,42.86,90452.0,41.367,41.3767,41.1939,41.2228,90452.0
2020-04-07 14:50:00,42.85,42.85,42.68,42.75,73540.0,41.2132,41.2132,41.0496,41.117,73540.0
2020-04-07 15:00:00,42.78,43.02,42.74,43.02,61884.0,41.1458,41.3767,41.1074,41.3767,61884.0
2020-04-07 15:10:00,43.03,43.11,42.82,42.82,45752.0,41.3863,41.4632,41.1843,41.1843,45752.0
2020-04-07 15:20:00,42.82,42.85,42.63,42.67,157556.0,41.1843,41.2132,41.0016,41.04,157556.0
2020-04-07 15:30:00,42.69,42.95,42.58,42.93,245204.0,41.0593,41.3093,40.9535,41.2901,245204.0
2020-04-07 15:40:00,42.89,43.19,42.89,43.19,188976.0,41.2516,41.5402,41.2516,41.5402,188976.0
2020-04-07 15:50:00,43.06,43.06,42.47,42.52,630680.0,41.4151,41.4151,40.8477,40.8958,630680.0
2020-04-08 09:30:00,43.03,43.12,42.83,42.96,232112.0,41.3863,41.4728,41.1939,41.319,232112.0
2020-04-08 09:40:00,43.04,43.05,42.81,42.82,122028.0,41.3959,41.4055,41.1747,41.1843,122028.0
2020-04-08 09:50:00,42.83,42.88,42.68,42.68,87652.0,41.1939,41.242,41.0496,41.0496,87652.0
2020-04-08 10:00:00,42.71,42.77,42.58,42.58,61836.0,41.0785,41.1362,40.9535,40.9535,61836.0
2020-04-08 10:10:00,42.69,42.84,42.68,42.84,71788.0,41.0593,41.2035,41.0496,41.2035,71788.0
2020-04-08 10:20:00,42.79,42.9,42.77,42.87,38456.0,41.1554,41.2612,41.1362,41.2324,38456.0
2020-04-08 10:30:00,42.89,42.96,42.87,42.9,48236.0,41.2516,41.319,41.2324,41.2612,48236.0
2020-04-08 10:40:00,42.91,42.94,42.8,42.93,36856.0,41.2709,41.2997,41.1651,41.2901,36856.0
2020-04-08 10:50:00,43.0,43.1,42.96,43.1,62680.0,41.3574,41.4536,41.319,41.4536,62680.0
2020-04-08 11:00:00,43.07,43.13,42.99,43.02,54820.0,41.4247,41.4825,41.3478,41.3767,54820.0
2020-04-08 11:10:00,43.07,43.23,43.05,43.21,52476.0,41.4247,41.5786,41.4055,41.5594,52476.0
2020-04-08 11:20:00,43.28,43.35,43.24,43.32,65468.0,41.6267,41.6941,41.5883,41.6652,65468.0
2020-04-08 11:30:00,43.35,43.46,43.3,43.46,84412.0,41.6941,41.7999,41.646,41.7999,84412.0
2020-04-08 11:40:00,43.47,43.48,43.43,43.45,61004.0,41.8095,41.8191,41.771,41.7902,61004.0
2020-04-08 11:50:00,43.43,43.43,43.35,43.35,40364.0,41.771,41.771,41.6941,41.6941,40364.0
2020-04-08 12:00:00,43.34,43.38,43.29,43.34,22792.0,41.6844,41.7229,41.6363,41.6844,22792.0
2020-04-08 12:10:00,43.34,43.43,43.28,43.42,30672.0,41.6844,41.771,41.6267,41.7614,30672.0
2020-04-08 12:20:00,43.41,43.45,43.34,43.34,68236.0,41.7518,41.7902,41.6844,41.6844,68236.0
2020-04-08 12:30:00,43.37,43.52,43.32,43.51,56576.0,41.7133,41.8576,41.6652,41.8479,56576.0
2020-04-08 12:40:00,43.51,43.53,43.46,43.52,67148.0,41.8479,41.8672,41.7999,41.8576,67148.0
2020-04-08 12:50:00,43.49,43.49,43.4,43.42,48684.0,41.8287,41.8287,41.7421,41.7614,48684.0
2020-04-08 13:00:00,43.45,43.51,43.39,43.46,89096.0,41.7902,41.8479,41.7325,41.7999,89096.0
2020-04-08 13:10:00,43.44,43.48,43.4,43.46,130280.0,41.7806,41.8191,41.7421,41.7999,130280.0
2020-04-08 13:20:00,43.47,43.52,43.4,43.42,65152.0,41.8095,41.8576,41.7421,41.7614,65152.0
2020-04-08 13:30:00,43.42,43.43,43.24,43.27,129892.0,41.7614,41.771,41.5883,41.6171,129892.0
2020-04-08 13:40:00,43.31,43.31,43.24,43.29,53820.0,41.6556,41.6556,41.5883,41.6363,53820.0
2020-04-08 13:50:00,43.27,43.31,43.19,43.24,23804.0,41.6171,41.6556,41.5402,41.5883,23804.0
2020-04-08 14:00:00,43.21,43.41,43.21,43.4,35428.0,41.5594,41.7518,41.5594,41.7421,35428.0
2020-04-08 14:10:00,43.4,43.47,43.39,43.43,65680.0,41.7421,41.8095,41.7325,41.771,65680.0
2020-04-08 14:20:00,43.46,43.6,43.41,43.59,89356.0,41.7999,41.9345,41.7518,41.9249,89356.0
2020-04-08 14:30:00,43.59,43.66,43.59,43.65,50084.0,41.9249,41.9922,41.9249,41.9826,50084.0
2020-04-08 14:40:00,43.65,43.72,43.6,43.61,66752.0,41.9826,42.0499,41.9345,41.9441,66752.0
2020-04-08 14:50:00,43.62,43.74,43.62,43.73,124224.0,41.9537,42.0692,41.9537,42.0595,124224.0
2020-04-08 15:00:00,43.72,43.79,43.7,43.79,79792.0,42.0499,42.1172,42.0307,42.1172,79792.0
2020-04-08 15:10:00,43.79,43.79,43.67,43.71,67228.0,42.1172,42.1172,42.0018,42.0403,67228.0
2020-04-08 15:20:00,43.73,43.73,43.6,43.69,81216.0,42.0595,42.0595,41.9345,42.0211,81216.0
2020-04-08 15:30:00,43.72,43.85,43.55,43.6,57952.0,42.0499,42.175,41.8864,41.9345,57952.0
2020-04-08 15:40:00,43.56,43.69,43.45,43.69,152928.0,41.896,42.0211,41.7902,42.0211,152928.0
2020-04-08 15:50:00,43.77,43.9,43.66,43.72,938208.0,42.098,42.223,41.9922,42.0499,938208.0
2020-04-09 09:30:00,44.28,44.28,44.03,44.25,294860.0,42.5885,42.5885,42.3481,42.5597,294860.0
2020-04-09 09:40:00,44.27,44.49,44.27,44.4,99620.0,42.5789,42.7905,42.5789,42.7039,99620.0
2020-04-09 09:50:00,44.39,44.53,44.3,44.53,110356.0,42.6943,42.829,42.6078,42.829,110356.0
2020-04-09 10:00:00,44.5,44.52,44.15,44.15,175648.0,42.8001,42.8194,42.4635,42.4635,175648.0
2020-04-09 10:10:00,44.18,44.27,44.01,44.02,58496.0,42.4923,42.5789,42.3288,42.3385,58496.0
2020-04-09 10:20:00,44.04,44.19,43.89,44.17,82000.0,42.3577,42.502,42.2134,42.4827,82000.0
2020-04-09 10:30:00,44.13,44.27,44.07,44.27,81168.0,42.4443,42.5789,42.3865,42.5789,81168.0
2020-04-09 10:40:00,44.27,44.35,44.15,44.29,48024.0,42.5789,42.6559,42.4635,42.5981,48024.0
2020-04-09 10:50:00,44.25,44.28,44.15,44.26,35372.0,42.5597,42.5885,42.4635,42.5693,35372.0
2020-04-09 11:00:00,44.25,44.25,43.95,44.07,76904.0,42.5597,42.5597,42.2711,42.3865,76904.0
2020-04-09 11:10:00,44.1,44.12,43.92,43.93,69784.0,42.4154,42.4346,42.2423,42.2519,69784.0
2020-04-09 11:20:00,44.0,44.12,43.92,44.1,59256.0,42.3192,42.4346,42.2423,42.4154,59256.0
2020-04-09 11:30:00,44.11,44.23,44.07,44.22,151940.0,42.425,42.5404,42.3865,42.5308,151940.0
2020-04-09 11:40:00,44.24,44.3,44.2,44.3,99120.0,42.5501,42.6078,42.5116,42.6078,99120.0
2020-04-09 11:50:00,44.3,44.32,44.2,44.26,100508.0,42.6078,42.627,42.5116,42.5693,100508.0
2020-04-09 12:00:00,44.26,44.35,44.25,44.32,51280.0,42.5693,42.6559,42.5597,42.627,51280.0
2020-04-09 12:10:00,44.34,44.39,44.26,44.39,194872.0,42.6462,42.6943,42.5693,42.6943,194872.0
2020-04-09 12:20:00,44.38,44.39,44.23,44.23,105192.0,42.6847,42.6943,42.5404,42.5404,105192.0
2020-04-09 12:30:00,44.24,44.31,44.19,44.31,89304.0,42.5501,42.6174,42.502,42.6174,89304.0
2020-04-09 12:40:00,44.32,44.35,44.26,44.32,32272.0,42.627,42.6559,42.5693,42.627,32272.0
2020-04-09 12:50:00,44.33,44.46,44.29,44.42,60480.0,42.6366,42.7617,42.5981,42.7232,60480.0
2020-04-09 13:00:00,44.42,44.42,44.37,44.39,26080.0,42.7232,42.7232,42.6751,42.6943,26080.0
2020-04-09 13:10:00,44.45,44.45,44.35,44.43,40124.0,42.752,42.752,42.6559,42.7328,40124.0
2020-04-09 13:20:00,44.43,44.46,44.39,44.43,93072.0,42.7328,42.7617,42.6943,42.7328,93072.0
2020-04-09 13:30:00,44.47,44.49,44.27,44.31,181380.0,42.7713,42.7905,42.5789,42.6174,181380.0
2020-04-09 13:40:00,44.3,44.36,44.25,44.25,37120.0,42.6078,42.6655,42.5597,42.5597,37120.0
2020-04-09 13:50:00,44.26,44.34,44.2,44.32,63760.0,42.5693,42.6462,42.5116,42.627,63760.0
2020-04-09 14:00:00,44.35,44.35,44.07,44.1,41616.0,42.6559,42.6559,42.3865,42.4154,41616.0
2020-04-09 14:10:00,44.13,44.2,44.06,44.09,66956.0,42.4443,42.5116,42.3769,42.4058,66956.0
2020-04-09 14:20:00,44.1,44.18,44.04,44.09,60564.0,42.4154,42.4923,42.3577,42.4058,60564.0
2020-04-09 14:30:00,44.14,44.23,44.12,44.17,74688.0,42.4539,42.5404,42.4346,42.4827,74688.0
2020-04-09 14:40:00,44.17,44.17,43.96,43.96,172292.0,42.4827,42.4827,42.2808,42.2808,172292.0
2020-04-09 14:50:00,43.98,43.98,43.8,43.92,48416.0,42.3,42.3,42.1269,42.2423,48416.0
2020-04-09 15:00:00,43.92,44.03,43.85,44.03,54040.0,42.2423,42.3481,42.175,42.3481,54040.0
2020-04-09 15:10:00,44.03,44.1,43.99,44.0,42344.0,42.3481,42.4154,42.3096,42.3192,42344.0
2020-04-09 15:20:00,44.0,44.12,43.93,44.12,55496.0,42.3192,42.4346,42.2519,42.4346,55496.0
2020-04-09 15:30:00,44.13,44.22,44.06,44.16,101760.0,42.4443,42.5308,42.3769,42.4731,101760.0
2020-04-09 15:40:00,44.14,44.22,44.01,44.01,112596.0,42.4539,42.5308,42.3288,42.3288,112596.0
2020-04-09 15:50:00,43.99,44.21,43.98,44.15,360240.0,42.3096,42.5212,42.3,42.4635,360240.0
2020-04-13 09:30:00,43.91,43.99,43.75,43.99,214352.0,42.2327,42.3096,42.0788,42.3096,214352.0
2020-04-13 09:40:00,43.96,43.96,43.6,43.65,26404.0,42.2808,42.2808,41.9345,41.9826,26404.0
2020-04-13 09:50:00,43.69,43.74,43.58,43.58,65236.0,42.0211,42.0692,41.9153,41.9153,65236.0
2020-04-13 10:00:00,43.6,43.81,43.58,43.76,54868.0,41.9345,42.1365,41.9153,42.0884,54868.0
2020-04-13 10:10:00,43.73,43.79,43.56,43.56,44576.0,42.0595,42.1172,41.896,41.896,44576.0
2020-04-13 10:20:00,43.6,43.6,43.44,43.56,59020.0,41.9345,41.9345,41.7806,41.896,59020.0
2020-04-13 10:30:00,43.55,43.6,43.42,43.44,72904.0,41.8864,41.9345,41.7614,41.7806,72904.0
2020-04-13 10:40:00,43.45,43.52,43.41,43.46,69436.0,41.7902,41.8576,41.7518,41.7999,69436.0
2020-04-13 10:50:00,43.48,43.51,43.36,43.46,23144.0,41.8191,41.8479,41.7037,41.7999,23144.0
2020-04-13 11:00:00,43.45,43.45,43.27,43.27,184716.0,41.7902,41.7902,41.6171,41.6171,184716.0
2020-04-13 11:10:00,43.31,43.44,43.31,43.42,105784.0,41.6556,41.7806,41.6556,41.7614,105784.0
2020-04-13 11:20:00,43.42,43.6,43.39,43.6,24784.0,41.7614,41.9345,41.7325,41.9345,24784.0
2020-04-13 11:30:00,43.56,43.58,43.49,43.55,211232.0,41.896,41.9153,41.8287,41.8864,211232.0
2020-04-13 11:40:00,43.53,43.64,43.46,43.62,63396.0,41.8672,41.973,41.7999,41.9537,63396.0
2020-04-13 11:50:00,43.61,43.66,43.58,43.58,57468.0,41.9441,41.9922,41.9153,41.9153,57468.0
2020-04-13 12:00:00,43.58,43.73,43.57,43.7,24912.0,41.9153,42.0595,41.9056,42.0307,24912.0
2020-04-13 12:10:00,43.69,43.77,43.66,43.77,25652.0,42.0211,42.098,41.9922,42.098,25652.0
2020-04-13 12:20:00,43.79,43.79,43.68,43.68,83540.0,42.1172,42.1172,42.0114,42.0114,83540.0
2020-04-13 12:30:00,43.66,43.66,43.55,43.57,58420.0,41.9922,41.9922,41.8864,41.9056,58420.0
2020-04-13 12:40:00,43.59,43.69,43.58,43.66,43788.0,41.9249,42.0211,41.9153,41.9922,43788.0
2020-04-13 12:50:00,43.63,43.63,43.5,43.54,49540.0,41.9634,41.9634,41.8383,41.8768,49540.0
2020-04-13 13:00:00,43.55,43.56,43.49,43.56,36888.0,41.8864,41.896,41.8287,41.896,36888.0
2020-04-13 13:10:00,43.52,43.52,43.43,43.51,41932.0,41.8576,41.8576,41.771,41.8479,41932.0
2020-04-13 13:20:00,43.49,43.51,43.44,43.51,23316.0,41.8287,41.8479,41.7806,41.8479,23316.0
2020-04-13 13:30:00,43.52,43.64,43.49,43.63,100320.0,41.8576,41.973,41.8287,41.9634,100320.0
2020-04-13 13:40:00,43.62,43.69,43.61,43.65,50552.0,41.9537,42.0211,41.9441,41.9826,50552.0
2020-04-13 13:50:00,43.7,43.75,43.69,43.72,22280.0,42.0307,42.0788,42.0211,42.0499,22280.0
2020-04-13 14:00:00,43.7,43.8,43.68,43.68,27392.0,42.0307,42.1269,42.0114,42.0114,27392.0
2020-04-13 14:10:00,43.7,43.7,43.56,43.63,35692.0,42.0307,42.0307,41.896,41.9634,35692.0
2020-04-13 14:20:00,43.63,43.65,43.54,43.62,50280.0,41.9634,41.9826,41.8768,41.9537,50280.0
2020-04-13 14:30:00,43.64,43.7,43.64,43.66,56380.0,41.973,42.0307,41.973,41.9922,56380.0
2020-04-13 14:40:00,43.66,43.75,43.58,43.72,140708.0,41.9922,42.0788,41.9153,42.0499,140708.0
2020-04-13 14:50:00,43.73,43.77,43.69,43.76,38112.0,42.0595,42.098,42.0211,42.0884,38112.0
2020-04-13 15:00:00,43.75,43.75,43.6,43.63,130528.0,42.0788,42.0788,41.9345,41.9634,130528.0
2020-04-13 15:10:00,43.62,43.86,43.62,43.85,62672.0,41.9537,42.1846,41.9537,42.175,62672.0
2020-04-13 15:20:00,43.85,43.9,43.8,43.87,171196.0,42.175,42.223,42.1269,42.1942,171196.0
2020-04-13 15:30:00,43.86,44.01,43.86,43.99,270756.0,42.1846,42.3288,42.1846,42.3096,270756.0
2020-04-13 15:40:00,44.03,44.12,43.96,44.12,87112.0,42.3481,42.4346,42.2808,42.4346,87112.0
2020-04-13 15:50:00,44.12,44.12,43.87,44.05,235900.0,42.4346,42.4346,42.1942,42.3673,235900.0
2020-04-14 09:30:00,44.95,45.08,44.8,45.04,204112.0,43.2329,43.358,43.0887,43.3195,204112.0
2020-04-14 09:40:00,45.01,45.21,44.98,45.21,84184.0,43.2906,43.483,43.2618,43.483,84184.0
2020-04-14 09:50:00,45.21,45.35,45.18,45.35,473796.0,43.483,43.6177,43.4541,43.6177,473796.0
2020-04-14 10:00:00,45.35,45.35,45.22,45.27,69456.0,43.6177,43.6177,43.4926,43.5407,69456.0
2020-04-14 10:10:00,45.29,45.45,45.29,45.44,53452.0,43.5599,43.7138,43.5599,43.7042,53452.0
2020-04-14 10:20:00,45.47,45.47,45.35,45.41,85560.0,43.7331,43.7331,43.6177,43.6754,85560.0
2020-04-14 10:30:00,45.39,45.41,45.28,45.3,124032.0,43.6561,43.6754,43.5503,43.5696,124032.0
2020-04-14 10:40:00,45.3,45.42,45.26,45.35,85320.0,43.5696,43.685,43.5311,43.6177,85320.0
2020-04-14 10:50:00,45.38,45.39,45.24,45.26,119836.0,43.6465,43.6561,43.5119,43.5311,119836.0
2020-04-14 11:00:00,45.24,45.32,45.1,45.12,92956.0,43.5119,43.5888,43.3772,43.3964,92956.0
2020-04-14 11:10:00,45.11,45.14,45.03,45.03,75812.0,43.3868,43.4157,43.3099,43.3099,75812.0
2020-04-14 11:20:00,45.06,45.21,45.06,45.16,39820.0,43.3387,43.483,43.3387,43.4349,39820.0
2020-04-14 11:30:00,45.14,45.26,45.14,45.23,26728.0,43.4157,43.5311,43.4157,43.5022,26728.0
2020-04-14 11:40:00,45.24,45.28,45.21,45.25,38472.0,43.5119,43.5503,43.483,43.5215,38472.0
2020-04-14 11:50:00,45.25,45.27,45.18,45.24,42596.0,43.5215,43.5407,43.4541,43.5119,42596.0
2020-04-14 12:00:00,45.26,45.42,45.26,45.42,18056.0,43.5311,43.685,43.5311,43.685,18056.0
2020-04-14 12:10:00,45.41,45.51,45.37,45.5,35980.0,43.6754,43.7715,43.6369,43.7619,35980.0
2020-04-14 12:20:00,45.51,45.54,45.47,45.48,23428.0,43.7715,43.8004,43.7331,43.7427,23428.0
2020-04-14 12:30:00,45.49,45.52,45.47,45.51,34304.0,43.7523,43.7812,43.7331,43.7715,34304.0
2020-04-14 12:40:00,45.49,45.55,45.49,45.5,20932.0,43.7523,43.81,43.7523,43.7619,20932.0
2020-04-14 12:50:00,45.54,45.6,45.54,45.55,37692.0,43.8004,43.8581,43.8004,43.81,37692.0
2020-04-14 13:00:00,45.53,45.53,45.48,45.5,19676.0,43.7908,43.7908,43.7427,43.7619,19676.0
2020-04-14 13:10:00,45.52,45.54,45.48,45.49,31872.0,43.7812,43.8004,43.7427,43.7523,31872.0
2020-04-14 13:20:00,45.49,45.59,45.49,45.54,13684.0,43.7523,43.8485,43.7523,43.8004,13684.0
2020-04-14 13:30:00,45.55,45.61,45.55,45.59,21524.0,43.81,43.8677,43.81,43.8485,21524.0
2020-04-14 13:40:00,45.63,45.68,45.59,45.67,33688.0,43.887,43.935,43.8485,43.9254,33688.0
2020-04-14 13:50:00,45.66,45.73,45.66,45.71,52840.0,43.9158,43.9831,43.9158,43.9639,52840.0
2020-04-14 14:00:00,45.67,45.67,45.62,45.65,16200.0,43.9254,43.9254,43.8773,43.9062,16200.0
2020-04-14 14:10:00,45.65,45.74,45.64,45.74,77280.0,43.9062,43.9928,43.8966,43.9928,77280.0
2020-04-14 14:20:00,45.74,45.77,45.7,45.71,39524.0,43.9928,44.0216,43.9543,43.9639,39524.0
2020-04-14 14:30:00,45.71,45.71,45.67,45.69,32624.0,43.9639,43.9639,43.9254,43.9447,32624.0
2020-04-14 14:40:00,45.72,45.73,45.63,45.64,24888.0,43.9735,43.9831,43.887,43.8966,24888.0
2020-04-14 14:50:00,45.66,45.75,45.66,45.73,32252.0,43.9158,44.0024,43.9158,43.9831,32252.0
2020-04-14 15:00:00,45.71,45.71,45.54,45.58,23972.0,43.9639,43.9639,43.8004,43.8389,23972.0
2020-04-14 15:10:00,45.58,45.61,45.51,45.59,80872.0,43.8389,43.8677,43.7715,43.8485,80872.0
2020-04-14 15:20:00,45.56,45.65,45.51,45.65,136656.0,43.8196,43.9062,43.7715,43.9062,136656.0
2020-04-14 15:30:00,45.65,45.71,45.64,45.7,108484.0,43.9062,43.9639,43.8966,43.9543,108484.0
2020-04-14 15:40:00,45.73,45.77,45.68,45.77,77652.0,43.9831,44.0216,43.935,44.0216,77652.0
2020-04-14 15:50:00,45.79,45.79,45.61,45.66,163948.0,44.0408,44.0408,43.8677,43.9158,163948.0
2020-04-15 09:30:00,44.76,44.88,44.69,44.85,150832.0,43.0502,43.1656,42.9829,43.1368,150832.0
2020-04-15 09:40:00,44.85,44.85,44.53,44.62,98428.0,43.1368,43.1368,42.829,42.9155,98428.0
2020-04-15 09:50:00,44.6,44.71,44.53,44.68,70764.0,42.8963,43.0021,42.829,42.9732,70764.0
2020-04-15 10:00:00,44.69,44.69,44.58,44.63,20096.0,42.9829,42.9829,42.8771,42.9252,20096.0
2020-04-15 10:10:00,44.67,44.74,44.52,44.54,62388.0,42.9636,43.031,42.8194,42.8386,62388.0
2020-04-15 10:20:00,44.53,44.63,44.53,44.59,24592.0,42.829,42.9252,42.829,42.8867,24592.0
2020-04-15 10:30:00,44.61,44.7,44.52,44.56,34924.0,42.9059,42.9925,42.8194,42.8578,34924.0
2020-04-15 10:40:00,44.58,44.77,44.57,44.74,54720.0,42.8771,43.0598,42.8675,43.031,54720.0
2020-04-15 10:50:00,44.72,44.85,44.72,44.8,72060.0,43.0117,43.1368,43.0117,43.0887,72060.0
2020-04-15 11:00:00,44.81,44.82,44.69,44.72,24888.0,43.0983,43.1079,42.9829,43.0117,24888.0
2020-04-15 11:10:00,44.74,44.83,44.7,44.71,26888.0,43.031,43.1175,42.9925,43.0021,26888.0
2020-04-15 11:20:00,44.68,44.73,44.62,44.73,89324.0,42.9732,43.0213,42.9155,43.0213,89324.0
2020-04-15 11:30:00,44.78,44.85,44.68,44.68,58884.0,43.0694,43.1368,42.9732,42.9732,58884.0
2020-04-15 11:40:00,44.7,44.71,44.62,44.62,27388.0,42.9925,43.0021,42.9155,42.9155,27388.0
2020-04-15 11:50:00,44.69,44.7,44.65,44.65,20816.0,42.9829,42.9925,42.9444,42.9444,20816.0
2020-04-15 12:00:00,44.65,44.75,44.63,44.66,42720.0,42.9444,43.0406,42.9252,42.954,42720.0
2020-04-15 12:10:00,44.64,44.69,44.62,44.66,22192.0,42.9348,42.9829,42.9155,42.954,22192.0
2020-04-15 12:20:00,44.69,44.8,44.68,44.79,28880.0,42.9829,43.0887,42.9732,43.079,28880.0
2020-04-15 12:30:00,44.78,44.85,44.76,44.81,41068.0,43.0694,43.1368,43.0502,43.0983,41068.0
2020-04-15 12:40:00,44.8,44.89,44.78,44.85,52564.0,43.0887,43.1752,43.0694,43.1368,52564.0
2020-04-15 12:50:00,44.87,44.94,44.85,44.87,21440.0,43.156,43.2233,43.1368,43.156,21440.0
2020-04-15 13:00:00,44.85,44.89,44.83,44.88,48564.0,43.1368,43.1752,43.1175,43.1656,48564.0
2020-04-15 13:10:00,44.88,45.02,44.88,45.0,41516.0,43.1656,43.3003,43.1656,43.281,41516.0
2020-04-15 13:20:00,44.98,44.98,44.89,44.91,14996.0,43.2618,43.2618,43.1752,43.1945,14996.0
2020-04-15 13:30:00,44.88,44.9,44.83,44.84,23652.0,43.1656,43.1848,43.1175,43.1271,23652.0
2020-04-15 13:40:00,44.84,44.95,44.81,44.92,10072.0,43.1271,43.2329,43.0983,43.2041,10072.0
2020-04-15 13:50:00,44.93,44.93,44.84,44.84,33520.0,43.2137,43.2137,43.1271,43.1271,33520.0
2020-04-15 14:00:00,44.93,44.98,44.93,44.94,93040.0,43.2137,43.2618,43.2137,43.2233,93040.0
2020-04-15 14:10:00,44.94,45.06,44.92,45.05,50076.0,43.2233,43.3387,43.2041,43.3291,50076.0
2020-04-15 14:20:00,45.07,45.11,45.02,45.08,59516.0,43.3484,43.3868,43.3003,43.358,59516.0
2020-04-15 14:30:00,45.08,45.14,45.05,45.13,26112.0,43.358,43.4157,43.3291,43.4061,26112.0
2020-04-15 14:40:00,45.15,45.17,45.12,45.17,47880.0,43.4253,43.4445,43.3964,43.4445,47880.0
2020-04-15 14:50:00,45.12,45.21,45.07,45.21,51244.0,43.3964,43.483,43.3484,43.483,51244.0
2020-04-15 15:00:00,45.19,45.24,45.04,45.07,169324.0,43.4638,43.5119,43.3195,43.3484,169324.0
2020-04-15 15:10:00,45.04,45.11,45.0,45.1,53544.0,43.3195,43.3868,43.281,43.3772,53544.0
2020-04-15 15:20:00,45.1,45.1,44.94,44.98,59236.0,43.3772,43.3772,43.2233,43.2618,59236.0
2020-04-15 15:30:00,44.99,45.01,44.9,44.99,110036.0,43.2714,43.2906,43.1848,43.2714,110036.0
2020-04-15 15:40:00,44.97,45.02,44.86,44.98,98648.0,43.2522,43.3003,43.1464,43.2618,98648.0
2020-04-15 15:50:00,44.96,44.96,44.84,44.92,362180.0,43.2426,43.2426,43.1271,43.2041,362180.0
2020-04-16 09:30:00,45.28,45.38,45.08,45.12,154708.0,43.5503,43.6465,43.358,43.3964,154708.0
2020-04-16 09:40:00,45.17,45.24,45.09,45.11,15348.0,43.4445,43.5119,43.3676,43.3868,15348.0
2020-04-16 09:50:00,45.11,45.11,44.98,44.98,99308.0,43.3868,43.3868,43.2618,43.2618,99308.0
2020-04-16 10:00:00,45.0,45.03,44.84,44.92,40896.0,43.281,43.3099,43.1271,43.2041,40896.0
2020-04-16 10:10:00,44.88,44.95,44.78,44.93,16008.0,43.1656,43.2329,43.0694,43.2137,16008.0
2020-04-16 10:20:00,44.95,45.1,44.95,45.1,25552.0,43.2329,43.3772,43.2329,43.3772,25552.0
2020-04-16 10:30:00,45.1,45.13,45.01,45.07,40044.0,43.3772,43.4061,43.2906,43.3484,40044.0
2020-04-16 10:40:00,45.01,45.26,44.99,45.24,36480.0,43.2906,43.5311,43.2714,43.5119,36480.0
2020-04-16 10:50:00,45.23,45.28,45.13,45.28,33264.0,43.5022,43.5503,43.4061,43.5503,33264.0
2020-04-16 11:00:00,45.27,45.38,45.24,45.33,29152.0,43.5407,43.6465,43.5119,43.5984,29152.0
2020-04-16 11:10:00,45.32,45.42,45.32,45.41,78280.0,43.5888,43.685,43.5888,43.6754,78280.0
2020-04-16 11:20:00,45.42,45.5,45.41,45.46,53956.0,43.685,43.7619,43.6754,43.7235,53956.0
2020-04-16 11:30:00,45.43,45.43,45.31,45.41,34492.0,43.6946,43.6946,43.5792,43.6754,34492.0
2020-04-16 11:40:00,45.4,45.48,45.37,45.42,27532.0,43.6657,43.7427,43.6369,43.685,27532.0
2020-04-16 11:50:00,45.41,45.57,45.37,45.54,89504.0,43.6754,43.8293,43.6369,43.8004,89504.0
2020-04-16 12:00:00,45.54,45.54,45.29,45.31,98196.0,43.8004,43.8004,43.5599,43.5792,98196.0
2020-04-16 12:10:00,45.29,45.3,45.06,45.08,81332.0,43.5599,43.5696,43.3387,43.358,81332.0
2020-04-16 12:20:00,45.04,45.09,45.0,45.05,26268.0,43.3195,43.3676,43.281,43.3291,26268.0
2020-04-16 12:30:00,44.98,44.98,44.8,44.88,48036.0,43.2618,43.2618,43.0887,43.1656,48036.0
2020-04-16 12:40:00,44.86,44.99,44.86,44.96,29436.0,43.1464,43.2714,43.1464,43.2426,29436.0
2020-04-16 12:50:00,45.01,45.07,44.95,45.04,27216.0,43.2906,43.3484,43.2329,43.3195,27216.0
2020-04-16 13:00:00,45.07,45.07,45.0,45.0,11736.0,43.3484,43.3484,43.281,43.281,11736.0
2020-04-16 13:10:00,45.0,45.09,44.98,45.06,21124.0,43.281,43.3676,43.2618,43.3387,21124.0
2020-04-16 13:20:00,45.06,45.09,45.01,45.08,19700.0,43.3387,43.3676,43.2906,43.358,19700.0
2020-04-16 13:30:00,45.1,45.18,45.1,45.13,108664.0,43.3772,43.4541,43.3772,43.4061,108664.0
2020-04-16 13:40:00,45.1,45.16,45.09,45.1,42228.0,43.3772,43.4349,43.3676,43.3772,42228.0
2020-04-16 13:50:00,45.1,45.12,44.98,44.99,33816.0,43.3772,43.3964,43.2618,43.2714,33816.0
2020-04-16 14:00:00,45.03,45.15,44.93,45.12,70156.0,43.3099,43.4253,43.2137,43.3964,70156.0
2020-04-16 14:10:00,45.15,45.23,45.11,45.17,36676.0,43.4253,43.5022,43.3868,43.4445,36676.0
2020-04-16 14:20:00,45.15,45.16,45.07,45.15,58948.0,43.4253,43.4349,43.3484,43.4253,58948.0
2020-04-16 14:30:00,45.2,45.3,45.16,45.27,41344.0,43.4734,43.5696,43.4349,43.5407,41344.0
2020-04-16 14:40:00,45.27,45.29,45.16,45.16,18028.0,43.5407,43.5599,43.4349,43.4349,18028.0
2020-04-16 14:50:00,45.15,45.22,45.09,45.2,54080.0,43.4253,43.4926,43.3676,43.4734,54080.0
2020-04-16 15:00:00,45.18,45.18,45.07,45.11,26828.0,43.4541,43.4541,43.3484,43.3868,26828.0
2020-04-16 15:10:00,45.07,45.16,45.05,45.09,23168.0,43.3484,43.4349,43.3291,43.3676,23168.0
2020-04-16 15:20:00,45.09,45.24,45.09,45.24,29332.0,43.3676,43.5119,43.3676,43.5119,29332.0
2020-04-16 15:30:00,45.26,45.35,45.25,45.3,47768.0,43.5311,43.6177,43.5215,43.5696,47768.0
2020-04-16 15:40:00,45.3,45.33,45.24,45.28,53528.0,43.5696,43.5984,43.5119,43.5503,53528.0
2020-04-16 15:50:00,45.27,45.48,45.27,45.37,172180.0,43.5407,43.7427,43.5407,43.6369,172180.0
2020-04-17 09:30:00,46.26,46.26,46.0,46.08,335080.0,44.4929,44.4929,44.2428,44.3198,335080.0
2020-04-17 09:40:00,46.02,46.13,45.92,46.1,95248.0,44.2621,44.3679,44.1659,44.339,95248.0
2020-04-17 09:50:00,46.09,46.19,46.04,46.16,77560.0,44.3294,44.4256,44.2813,44.3967,77560.0
2020-04-17 10:00:00,46.1,46.23,46.1,46.2,100680.0,44.339,44.464,44.339,44.4352,100680.0
2020-04-17 10:10:00,46.23,46.23,45.92,45.95,108784.0,44.464,44.464,44.1659,44.1947,108784.0
2020-04-17 10:20:00,45.93,46.01,45.93,45.97,93232.0,44.1755,44.2524,44.1755,44.214,93232.0
2020-04-17 10:30:00,45.95,45.97,45.8,45.85,68480.0,44.1947,44.214,44.0505,44.0986,68480.0
2020-04-17 10:40:00,45.86,45.91,45.71,45.71,45436.0,44.1082,44.1563,43.9639,43.9639,45436.0
2020-04-17 10:50:00,45.74,45.9,45.74,45.86,14840.0,43.9928,44.1466,43.9928,44.1082,14840.0
2020-04-17 11:00:00,45.82,45.95,45.82,45.91,56884.0,44.0697,44.1947,44.0697,44.1563,56884.0
2020-04-17 11:10:00,45.9,45.9,45.77,45.81,49396.0,44.1466,44.1466,44.0216,44.0601,49396.0
2020-04-17 11:20:00,45.81,45.81,45.65,45.67,23764.0,44.0601,44.0601,43.9062,43.9254,23764.0
2020-04-17 11:30:00,45.7,45.82,45.65,45.79,45528.0,43.9543,44.0697,43.9062,44.0408,45528.0
2020-04-17 11:40:00,45.81,45.85,45.78,45.85,35780.0,44.0601,44.0986,44.0312,44.0986,35780.0
2020-04-17 11:50:00,45.82,45.86,45.79,45.79,13376.0,44.0697,44.1082,44.0408,44.0408,13376.0
2020-04-17 12:00:00,45.8,45.8,45.72,45.72,27652.0,44.0505,44.0505,43.9735,43.9735,27652.0
2020-04-17 12:10:00,45.68,45.85,45.68,45.85,55700.0,43.935,44.0986,43.935,44.0986,55700.0
2020-04-17 12:20:00,45.85,45.85,45.75,45.75,33516.0,44.0986,44.0986,44.0024,44.0024,33516.0
2020-04-17 12:30:00,45.77,45.88,45.75,45.86,26732.0,44.0216,44.1274,44.0024,44.1082,26732.0
2020-04-17 12:40:00,45.86,45.94,45.85,45.93,31448.0,44.1082,44.1851,44.0986,44.1755,31448.0
2020-04-17 12:50:00,45.91,45.95,45.9,45.91,25392.0,44.1563,44.1947,44.1466,44.1563,25392.0
2020-04-17 13:00:00,45.87,45.93,45.86,45.92,20528.0,44.1178,44.1755,44.1082,44.1659,20528.0
2020-04-17 13:10:00,45.92,45.95,45.87,45.95,27176.0,44.1659,44.1947,44.1178,44.1947,27176.0
2020-04-17 13:20:00,45.92,45.92,45.83,45.83,19168.0,44.1659,44.1659,44.0793,44.0793,19168.0
2020-04-17 13:30:00,45.86,45.93,45.84,45.91,42608.0,44.1082,44.1755,44.0889,44.1563,42608.0
2020-04-17 13:40:00,45.91,45.93,45.84,45.85,27064.0,44.1563,44.1755,44.0889,44.0986,27064.0
2020-04-17 13:50:00,45.85,45.88,45.83,45.83,25928.0,44.0986,44.1274,44.0793,44.0793,25928.0
2020-04-17 14:00:00,45.84,45.84,45.74,45.8,56892.0,44.0889,44.0889,43.9928,44.0505,56892.0
2020-04-17 14:10:00,45.79,45.82,45.76,45.81,67056.0,44.0408,44.0697,44.012,44.0601,67056.0
2020-04-17 14:20:00,45.81,45.83,45.77,45.77,23608.0,44.0601,44.0793,44.0216,44.0216,23608.0
2020-04-17 14:30:00,45.75,45.77,45.61,45.63,68644.0,44.0024,44.0216,43.8677,43.887,68644.0
2020-04-17 14:40:00,45.65,45.72,45.6,45.72,180932.0,43.9062,43.9735,43.8581,43.9735,180932.0
2020-04-17 14:50:00,45.73,45.78,45.67,45.77,24104.0,43.9831,44.0312,43.9254,44.0216,24104.0
2020-04-17 15:00:00,45.77,45.82,45.75,45.82,32516.0,44.0216,44.0697,44.0024,44.0697,32516.0
2020-04-17 15:10:00,45.82,45.92,45.81,45.92,43352.0,44.0697,44.1659,44.0601,44.1659,43352.0
2020-04-17 15:20:00,45.91,45.95,45.88,45.95,50496.0,44.1563,44.1947,44.1274,44.1947,50496.0
2020-04-17 15:30:00,45.95,46.09,45.95,46.06,84712.0,44.1947,44.3294,44.1947,44.3005,84712.0
2020-04-17 15:40:00,46.08,46.15,46.04,46.14,126020.0,44.3198,44.3871,44.2813,44.3775,126020.0
2020-04-17 15:50:00,46.21,46.33,46.16,46.26,382852.0,44.4448,44.5602,44.3967,44.4929,382852.0
2020-04-20 09:30:00,45.72,45.88,45.65,45.84,77224.0,43.9735,44.1274,43.9062,44.0889,77224.0
2020-04-20 09:40:00,45.78,45.91,45.72,45.87,47048.0,44.0312,44.1563,43.9735,44.1178,47048.0
2020-04-20 09:50:00,45.84,45.85,45.75,45.76,21548.0,44.0889,44.0986,44.0024,44.012,21548.0
2020-04-20 10:00:00,45.75,45.79,45.71,45.79,22520.0,44.0024,44.0408,43.9639,44.0408,22520.0
2020-04-20 10:10:00,45.8,45.87,45.8,45.86,39436.0,44.0505,44.1178,44.0505,44.1082,39436.0
2020-04-20 10:20:00,45.87,45.93,45.82,45.92,24608.0,44.1178,44.1755,44.0697,44.1659,24608.0
2020-04-20 10:30:00,45.91,45.97,45.87,45.87,80012.0,44.1563,44.214,44.1178,44.1178,80012.0
2020-04-20 10:40:00,45.86,46.1,45.86,46.07,13524.0,44.1082,44.339,44.1082,44.3102,13524.0
2020-04-20 10:50:00,46.09,46.12,46.06,46.08,24264.0,44.3294,44.3582,44.3005,44.3198,24264.0
2020-04-20 11:00:00,46.07,46.18,46.06,46.12,67292.0,44.3102,44.4159,44.3005,44.3582,67292.0
2020-04-20 11:10:00,46.12,46.12,46.02,46.04,37692.0,44.3582,44.3582,44.2621,44.2813,37692.0
2020-04-20 11:20:00,46.08,46.16,46.07,46.11,19408.0,44.3198,44.3967,44.3102,44.3486,19408.0
2020-04-20 11:30:00,46.1,46.26,46.06,46.26,66676.0,44.339,44.4929,44.3005,44.4929,66676.0
2020-04-20 11:40:00,46.22,46.23,46.18,46.22,65688.0,44.4544,44.464,44.4159,44.4544,65688.0
2020-04-20 11:50:00,46.18,46.22,46.16,46.21,28924.0,44.4159,44.4544,44.3967,44.4448,28924.0
2020-04-20 12:00:00,46.18,46.19,46.13,46.17,19360.0,44.4159,44.4256,44.3679,44.4063,19360.0
2020-04-20 12:10:00,46.19,46.19,46.09,46.1,24780.0,44.4256,44.4256,44.3294,44.339,24780.0
2020-04-20 12:20:00,46.1,46.13,46.08,46.08,56316.0,44.339,44.3679,44.3198,44.3198,56316.0
2020-04-20 12:30:00,46.11,46.19,46.11,46.19,7876.0,44.3486,44.4256,44.3486,44.4256,7876.0
2020-04-20 12:40:00,46.18,46.18,46.14,46.18,20116.0,44.4159,44.4159,44.3775,44.4159,20116.0
2020-04-20 12:50:00,46.16,46.17,46.11,46.12,28252.0,44.3967,44.4063,44.3486,44.3582,28252.0
2020-04-20 13:00:00,46.1,46.1,45.98,46.0,28240.0,44.339,44.339,44.2236,44.2428,28240.0
2020-04-20 13:10:00,46.03,46.03,45.97,46.0,18332.0,44.2717,44.2717,44.214,44.2428,18332.0
2020-04-20 13:20:00,45.98,45.98,45.91,45.98,16092.0,44.2236,44.2236,44.1563,44.2236,16092.0
2020-04-20 13:30:00,46.0,46.0,45.93,45.97,21392.0,44.2428,44.2428,44.1755,44.214,21392.0
2020-04-20 13:40:00,46.01,46.03,45.99,45.99,41404.0,44.2524,44.2717,44.2332,44.2332,41404.0
2020-04-20 13:50:00,46.04,46.07,46.02,46.06,39076.0,44.2813,44.3102,44.2621,44.3005,39076.0
2020-04-20 14:00:00,46.06,46.1,46.03,46.06,97368.0,44.3005,44.339,44.2717,44.3005,97368.0
2020-04-20 14:10:00,46.07,46.08,45.88,45.88,29308.0,44.3102,44.3198,44.1274,44.1274,29308.0
2020-04-20 14:20:00,45.89,45.9,45.72,45.73,23800.0,44.137,44.1466,43.9735,43.9831,23800.0
2020-04-20 14:30:00,45.74,45.87,45.74,45.87,108648.0,43.9928,44.1178,43.9928,44.1178,108648.0
2020-04-20 14:40:00,45.82,45.89,45.8,45.89,31160.0,44.0697,44.137,44.0505,44.137,31160.0
2020-04-20 14:50:00,45.81,45.87,45.59,45.59,63420.0,44.0601,44.1178,43.8485,43.8485,63420.0
2020-04-20 15:00:00,45.65,45.71,45.52,45.63,61448.0,43.9062,43.9639,43.7812,43.887,61448.0
2020-04-20 15:10:00,45.6,45.7,45.59,45.6,49300.0,43.8581,43.9543,43.8485,43.8581,49300.0
2020-04-20 15:20:00,45.6,45.71,45.59,45.71,76696.0,43.8581,43.9639,43.8485,43.9639,76696.0
2020-04-20 15:30:00,45.71,45.79,45.66,45.69,90856.0,43.9639,44.0408,43.9158,43.9447,90856.0
2020-04-20 15:40:00,45.68,45.73,45.62,45.73,85440.0,43.935,43.9831,43.8773,43.9831,85440.0
2020-04-20 15:50:00,45.74,45.74,45.53,45.53,101468.0,43.9928,43.9928,43.7908,43.7908,101468.0
2020-04-21 09:30:00,44.92,44.99,44.63,44.67,119120.0,43.2041,43.2714,42.9252,42.9636,119120.0
2020-04-21 09:40:00,44.63,44.78,44.6,44.74,52360.0,42.9252,43.0694,42.8963,43.031,52360.0
2020-04-21 09:50:00,44.75,44.91,44.63,44.83,37392.0,43.0406,43.1945,42.9252,43.1175,37392.0
2020-04-21 10:00:00,44.84,44.88,44.75,44.76,57028.0,43.1271,43.1656,43.0406,43.0502,57028.0
2020-04-21 10:10:00,44.81,44.81,44.6,44.6,25688.0,43.0983,43.0983,42.8963,42.8963,25688.0
2020-04-21 10:20:00,44.62,44.7,44.59,44.65,16280.0,42.9155,42.9925,42.8867,42.9444,16280.0
2020-04-21 10:30:00,44.7,44.71,44.49,44.54,23012.0,42.9925,43.0021,42.7905,42.8386,23012.0
2020-04-21 10:40:00,44.46,44.52,44.26,44.26,52064.0,42.7617,42.8194,42.5693,42.5693,52064.0
2020-04-21 10:50:00,44.27,44.28,44.07,44.1,66628.0,42.5789,42.5885,42.3865,42.4154,66628.0
2020-04-21 11:00:00,44.08,44.14,44.01,44.09,60508.0,42.3962,42.4539,42.3288,42.4058,60508.0
2020-04-21 11:10:00,44.06,44.06,43.89,44.01,52832.0,42.3769,42.3769,42.2134,42.3288,52832.0
2020-04-21 11:20:00,44.03,44.09,43.93,43.95,28188.0,42.3481,42.4058,42.2519,42.2711,28188.0
2020-04-21 11:30:00,44.01,44.1,43.85,43.91,48048.0,42.3288,42.4154,42.175,42.2327,48048.0
2020-04-21 11:40:00,43.87,43.95,43.82,43.95,46884.0,42.1942,42.2711,42.1461,42.2711,46884.0
2020-04-21 11:50:00,43.95,44.09,43.93,44.09,45724.0,42.2711,42.4058,42.2519,42.4058,45724.0
2020-04-21 12:00:00,44.1,44.1,44.0,44.04,26472.0,42.4154,42.4154,42.3192,42.3577,26472.0
2020-04-21 12:10:00,44.07,44.14,44.02,44.07,138272.0,42.3865,42.4539,42.3385,42.3865,138272.0
2020-04-21 12:20:00,44.05,44.06,43.97,43.99,52312.0,42.3673,42.3769,42.2904,42.3096,52312.0
2020-04-21 12:30:00,44.01,44.01,43.89,43.9,60496.0,42.3288,42.3288,42.2134,42.223,60496.0
2020-04-21 12:40:00,43.9,43.94,43.84,43.92,60060.0,42.223,42.2615,42.1653,42.2423,60060.0
2020-04-21 12:50:00,43.94,44.06,43.93,44.04,69884.0,42.2615,42.3769,42.2519,42.3577,69884.0
2020-04-21 13:00:00,44.07,44.15,44.07,44.14,68008.0,42.3865,42.4635,42.3865,42.4539,68008.0
2020-04-21 13:10:00,44.13,44.21,44.13,44.21,35896.0,42.4443,42.5212,42.4443,42.5212,35896.0
2020-04-21 13:20:00,44.21,44.32,44.21,44.32,42700.0,42.5212,42.627,42.5212,42.627,42700.0
2020-04-21 13:30:00,44.27,44.4,44.24,44.4,39440.0,42.5789,42.7039,42.5501,42.7039,39440.0
2020-04-21 13:40:00,44.39,44.41,44.23,44.23,104368.0,42.6943,42.7136,42.5404,42.5404,104368.0
2020-04-21 13:50:00,44.26,44.34,44.25,44.27,50660.0,42.5693,42.6462,42.5597,42.5789,50660.0
2020-04-21 14:00:00,44.25,44.41,44.22,44.38,77836.0,42.5597,42.7136,42.5308,42.6847,77836.0
2020-04-21 14:10:00,44.35,44.44,44.32,44.32,29392.0,42.6559,42.7424,42.627,42.627,29392.0
2020-04-21 14:20:00,44.35,44.56,44.31,44.47,60812.0,42.6559,42.8578,42.6174,42.7713,60812.0
2020-04-21 14:30:00,44.46,44.47,44.26,44.29,127244.0,42.7617,42.7713,42.5693,42.5981,127244.0
2020-04-21 14:40:00,44.25,44.26,44.15,44.18,43136.0,42.5597,42.5693,42.4635,42.4923,43136.0
2020-04-21 14:50:00,44.14,44.22,44.12,44.12,68816.0,42.4539,42.5308,42.4346,42.4346,68816.0
2020-04-21 15:00:00,44.17,44.23,43.99,44.05,82492.0,42.4827,42.5404,42.3096,42.3673,82492.0
2020-04-21 15:10:00,44.06,44.3,44.05,44.3,68568.0,42.3769,42.6078,42.3673,42.6078,68568.0
2020-04-21 15:20:00,44.28,44.35,44.24,44.29,53636.0,42.5885,42.6559,42.5501,42.5981,53636.0
2020-04-21 15:30:00,44.31,44.47,44.2,44.36,69396.0,42.6174,42.7713,42.5116,42.6655,69396.0
2020-04-21 15:40:00,44.39,44.39,44.12,44.12,141444.0,42.6943,42.6943,42.4346,42.4346,141444.0
2020-04-21 15:50:00,44.1,44.15,43.98,44.03,261316.0,42.4154,42.4635,42.3,42.3481,261316.0
2020-04-22 09:30:00,44.83,44.97,44.82,44.96,203396.0,43.1175,43.2522,43.1079,43.2426,203396.0
2020-04-22 09:40:00,44.97,45.05,44.81,44.82,94616.0,43.2522,43.3291,43.0983,43.1079,94616.0
2020-04-22 09:50:00,44.85,44.95,44.82,44.95,71912.0,43.1368,43.2329,43.1079,43.2329,71912.0
2020-04-22 10:00:00,44.97,45.01,44.85,44.86,55588.0,43.2522,43.2906,43.1368,43.1464,55588.0
2020-04-22 10:10:00,44.88,44.97,44.81,44.89,52348.0,43.1656,43.2522,43.0983,43.1752,52348.0
2020-04-22 10:20:00,44.91,45.02,44.91,44.96,53356.0,43.1945,43.3003,43.1945,43.2426,53356.0
2020-04-22 10:30:00,44.96,45.04,44.94,45.03,221096.0,43.2426,43.3195,43.2233,43.3099,221096.0
2020-04-22 10:40:00,45.04,45.09,44.98,45.01,66468.0,43.3195,43.3676,43.2618,43.2906,66468.0
2020-04-22 10:50:00,45.02,45.04,44.91,44.94,40824.0,43.3003,43.3195,43.1945,43.2233,40824.0
2020-04-22 11:00:00,44.95,45.01,44.89,44.97,141472.0,43.2329,43.2906,43.1752,43.2522,141472.0
2020-04-22 11:10:00,44.98,45.08,44.96,45.06,89824.0,43.2618,43.358,43.2426,43.3387,89824.0
2020-04-22 11:20:00,45.06,45.1,45.0,45.05,92128.0,43.3387,43.3772,43.281,43.3291,92128.0
2020-04-22 11:30:00,45.03,45.1,45.01,45.07,64552.0,43.3099,43.3772,43.2906,43.3484,64552.0
2020-04-22 11:40:00,45.04,45.15,45.04,45.08,81316.0,43.3195,43.4253,43.3195,43.358,81316.0
2020-04-22 11:50:00,45.1,45.13,45.06,45.09,116560.0,43.3772,43.4061,43.3387,43.3676,116560.0
2020-04-22 12:00:00,45.09,45.16,45.06,45.07,86024.0,43.3676,43.4349,43.3387,43.3484,86024.0
2020-04-22 12:10:00,45.08,45.12,45.07,45.12,72892.0,43.358,43.3964,43.3484,43.3964,72892.0
2020-04-22 12:20:00,45.1,45.14,45.08,45.13,116776.0,43.3772,43.4157,43.358,43.4061,116776.0
2020-04-22 12:30:00,45.12,45.16,45.09,45.16,76228.0,43.3964,43.4349,43.3676,43.4349,76228.0
2020-04-22 12:40:00,45.18,45.21,45.15,45.17,71072.0,43.4541,43.483,43.4253,43.4445,71072.0
2020-04-22 12:50:00,45.16,45.17,45.08,45.12,50716.0,43.4349,43.4445,43.358,43.3964,50716.0
2020-04-22 13:00:00,45.13,45.14,45.08,45.1,45836.0,43.4061,43.4157,43.358,43.3772,45836.0
2020-04-22 13:10:00,45.1,45.17,45.1,45.17,72028.0,43.3772,43.4445,43.3772,43.4445,72028.0
2020-04-22 13:20:00,45.18,45.24,45.18,45.24,130324.0,43.4541,43.5119,43.4541,43.5119,130324.0
2020-04-22 13:30:00,45.25,45.27,45.2,45.2,51060.0,43.5215,43.5407,43.4734,43.4734,51060.0
2020-04-22 13:40:00,45.2,45.27,45.19,45.26,149164.0,43.4734,43.5407,43.4638,43.5311,149164.0
2020-04-22 13:50:00,45.27,45.31,45.24,45.28,73604.0,43.5407,43.5792,43.5119,43.5503,73604.0
2020-04-22 14:00:00,45.29,45.31,45.26,45.29,170696.0,43.5599,43.5792,43.5311,43.5599,170696.0
2020-04-22 14:10:00,45.26,45.28,45.23,45.27,104964.0,43.5311,43.5503,43.5022,43.5407,104964.0
2020-04-22 14:20:00,45.26,45.34,45.25,45.29,98988.0,43.5311,43.608,43.5215,43.5599,98988.0
2020-04-22 14:30:00,45.3,45.38,45.3,45.37,84180.0,43.5696,43.6465,43.5696,43.6369,84180.0
2020-04-22 14:40:00,45.37,45.43,45.37,45.43,91232.0,43.6369,43.6946,43.6369,43.6946,91232.0
2020-04-22 14:50:00,45.43,45.45,45.37,45.42,193308.0,43.6946,43.7138,43.6369,43.685,193308.0
2020-04-22 15:00:00,45.43,45.47,45.39,45.42,91076.0,43.6946,43.7331,43.6561,43.685,91076.0
2020-04-22 15:10:00,45.43,45.43,45.37,45.41,140668.0,43.6946,43.6946,43.6369,43.6754,140668.0
2020-04-22 15:20:00,45.4,45.48,45.4,45.42,149884.0,43.6657,43.7427,43.6657,43.685,149884.0
2020-04-22 15:30:00,45.41,45.47,45.4,45.43,202732.0,43.6754,43.7331,43.6657,43.6946,202732.0
2020-04-22 15:40:00,45.43,45.48,45.38,45.46,216220.0,43.6946,43.7427,43.6465,43.7235,216220.0
2020-04-22 15:50:00,45.46,45.56,45.25,45.26,467708.0,43.7235,43.8196,43.5215,43.5311,467708.0
2020-04-23 09:30:00,45.47,45.76,45.43,45.71,141588.0,43.7331,44.012,43.6946,43.9639,141588.0
2020-04-23 09:40:00,45.73,45.77,45.65,45.72,54624.0,43.9831,44.0216,43.9062,43.9735,54624.0
2020-04-23 09:50:00,45.67,45.68,45.6,45.66,34544.0,43.9254,43.935,43.8581,43.9158,34544.0
2020-04-23 10:00:00,45.71,45.74,45.65,45.73,23396.0,43.9639,43.9928,43.9062,43.9831,23396.0
2020-04-23 10:10:00,45.74,45.77,45.64,45.77,33284.0,43.9928,44.0216,43.8966,44.0216,33284.0
2020-04-23 10:20:00,45.77,45.81,45.76,45.77,63728.0,44.0216,44.0601,44.012,44.0216,63728.0
2020-04-23 10:30:00,45.79,45.91,45.79,45.89,33972.0,44.0408,44.1563,44.0408,44.137,33972.0
2020-04-23 10:40:00,45.92,46.0,45.9,45.91,27252.0,44.1659,44.2428,44.1466,44.1563,27252.0
2020-04-23 10:50:00,45.95,45.96,45.89,45.96,49844.0,44.1947,44.2044,44.137,44.2044,49844.0
2020-04-23 11:00:00,45.89,45.89,45.82,45.85,41384.0,44.137,44.137,44.0697,44.0986,41384.0
2020-04-23 11:10:00,45.84,45.88,45.81,45.86,189484.0,44.0889,44.1274,44.0601,44.1082,189484.0
2020-04-23 11:20:00,45.83,45.92,45.83,45.9,42728.0,44.0793,44.1659,44.0793,44.1466,42728.0
2020-04-23 11:30:00,45.92,45.92,45.74,45.74,104872.0,44.1659,44.1659,43.9928,43.9928,104872.0
2020-04-23 11:40:00,45.74,45.77,45.66,45.7,69144.0,43.9928,44.0216,43.9158,43.9543,69144.0
2020-04-23 11:50:00,45.69,45.73,45.69,45.69,15428.0,43.9447,43.9831,43.9447,43.9447,15428.0
2020-04-23 12:00:00,45.73,45.8,45.73,45.8,33876.0,43.9831,44.0505,43.9831,44.0505,33876.0
2020-04-23 12:10:00,45.78,45.84,45.77,45.81,18536.0,44.0312,44.0889,44.0216,44.0601,18536.0
2020-04-23 12:20:00,45.81,45.89,45.79,45.88,36152.0,44.0601,44.137,44.0408,44.1274,36152.0
2020-04-23 12:30:00,45.86,45.88,45.84,45.88,45112.0,44.1082,44.1274,44.0889,44.1274,45112.0
2020-04-23 12:40:00,45.87,45.87,45.19,45.54,240984.0,44.1178,44.1178,43.4638,43.8004,240984.0
2020-04-23 12:50:00,45.52,45.62,45.34,45.59,83172.0,43.7812,43.8773,43.608,43.8485,83172.0
2020-04-23 13:00:00,45.59,45.7,45.59,45.62,70084.0,43.8485,43.9543,43.8485,43.8773,70084.0
2020-04-23 13:10:00,45.66,45.73,45.6,45.6,21216.0,43.9158,43.9831,43.8581,43.8581,21216.0
2020-04-23 13:20:00,45.61,45.62,45.36,45.41,94944.0,43.8677,43.8773,43.6273,43.6754,94944.0
2020-04-23 13:30:00,45.41,45.55,45.41,45.46,12716.0,43.6754,43.81,43.6754,43.7235,12716.0
2020-04-23 13:40:00,45.46,45.46,45.28,45.28,65072.0,43.7235,43.7235,43.5503,43.5503,65072.0
2020-04-23 13:50:00,45.29,45.34,45.24,45.32,27448.0,43.5599,43.608,43.5119,43.5888,27448.0
2020-04-23 14:00:00,45.33,45.36,45.27,45.34,59348.0,43.5984,43.6273,43.5407,43.608,59348.0
2020-04-23 14:10:00,45.24,45.41,45.19,45.39,88412.0,43.5119,43.6754,43.4638,43.6561,88412.0
2020-04-23 14:20:00,45.4,45.49,45.39,45.45,13304.0,43.6657,43.7523,43.6561,43.7138,13304.0
2020-04-23 14:30:00,45.45,45.5,45.43,45.44,21320.0,43.7138,43.7619,43.6946,43.7042,21320.0
2020-04-23 14:40:00,45.43,45.52,45.43,45.45,35432.0,43.6946,43.7812,43.6946,43.7138,35432.0
2020-04-23 14:50:00,45.54,45.62,45.52,45.6,30792.0,43.8004,43.8773,43.7812,43.8581,30792.0
2020-04-23 15:00:00,45.61,45.61,45.52,45.52,73972.0,43.8677,43.8677,43.7812,43.7812,73972.0
2020-04-23 15:10:00,45.51,45.51,45.29,45.29,65852.0,43.7715,43.7715,43.5599,43.5599,65852.0
2020-04-23 15:20:00,45.29,45.35,45.24,45.33,61788.0,43.5599,43.6177,43.5119,43.5984,61788.0
2020-04-23 15:30:00,45.29,45.38,45.24,45.34,91024.0,43.5599,43.6465,43.5119,43.608,91024.0
2020-04-23 15:40:00,45.35,45.41,45.31,45.34,61352.0,43.6177,43.6754,43.5792,43.608,61352.0
2020-04-23 15:50:00,45.37,45.42,45.2,45.24,251696.0,43.6369,43.685,43.4734,43.5119,251696.0
2020-04-24 09:30:00,45.43,45.52,45.28,45.34,74716.0,43.6946,43.7812,43.5503,43.608,74716.0
2020-04-24 09:40:00,45.35,45.35,45.12,45.12,34260.0,43.6177,43.6177,43.3964,43.3964,34260.0
2020-04-24 09:50:00,45.14,45.26,45.08,45.09,80364.0,43.4157,43.5311,43.358,43.3676,80364.0
2020-04-24 10:00:00,45.16,45.24,45.13,45.19,13840.0,43.4349,43.5119,43.4061,43.4638,13840.0
2020-04-24 10:10:00,45.21,45.34,45.21,45.34,15144.0,43.483,43.608,43.483,43.608,15144.0
2020-04-24 10:20:00,45.34,45.36,45.3,45.31,11080.0,43.608,43.6273,43.5696,43.5792,11080.0
2020-04-24 10:30:00,45.29,45.44,45.29,45.42,26992.0,43.5599,43.7042,43.5599,43.685,26992.0
2020-04-24 10:40:00,45.46,45.46,45.35,45.35,24848.0,43.7235,43.7235,43.6177,43.6177,24848.0
2020-04-24 10:50:00,45.41,45.42,45.29,45.29,30492.0,43.6754,43.685,43.5599,43.5599,30492.0
2020-04-24 11:00:00,45.3,45.31,45.2,45.25,65708.0,43.5696,43.5792,43.4734,43.5215,65708.0
2020-04-24 11:10:00,45.23,45.28,45.15,45.28,24980.0,43.5022,43.5503,43.4253,43.5503,24980.0
2020-04-24 11:20:00,45.29,45.3,45.26,45.26,32192.0,43.5599,43.5696,43.5311,43.5311,32192.0
2020-04-24 11:30:00,45.27,45.3,45.18,45.27,37104.0,43.5407,43.5696,43.4541,43.5407,37104.0
2020-04-24 11:40:00,45.26,45.36,45.24,45.36,28596.0,43.5311,43.6273,43.5119,43.6273,28596.0
2020-04-24 11:50:00,45.35,45.36,45.29,45.3,32544.0,43.6177,43.6273,43.5599,43.5696,32544.0
2020-04-24 12:00:00,45.31,45.39,45.26,45.39,28016.0,43.5792,43.6561,43.5311,43.6561,28016.0
2020-04-24 12:10:00,45.4,45.4,45.35,45.38,30140.0,43.6657,43.6657,43.6177,43.6465,30140.0
2020-04-24 12:20:00,45.38,45.44,45.34,45.44,37280.0,43.6465,43.7042,43.608,43.7042,37280.0
2020-04-24 12:30:00,45.45,45.49,45.42,45.48,35208.0,43.7138,43.7523,43.685,43.7427,35208.0
2020-04-24 12:40:00,45.48,45.53,45.48,45.51,62412.0,43.7427,43.7908,43.7427,43.7715,62412.0
2020-04-24 12:50:00,45.49,45.49,45.44,45.48,25064.0,43.7523,43.7523,43.7042,43.7427,25064.0
2020-04-24 13:00:00,45.49,45.49,45.45,45.46,27644.0,43.7523,43.7523,43.7138,43.7235,27644.0
2020-04-24 13:10:00,45.45,45.45,45.4,45.45,81708.0,43.7138,43.7138,43.6657,43.7138,81708.0
2020-04-24 13:20:00,45.44,45.47,45.42,45.47,16128.0,43.7042,43.7331,43.685,43.7331,16128.0
2020-04-24 13:30:00,45.49,45.51,45.44,45.51,34900.0,43.7523,43.7715,43.7042,43.7715,34900.0
2020-04-24 13:40:00,45.51,45.56,45.51,45.56,46112.0,43.7715,43.8196,43.7715,43.8196,46112.0
2020-04-24 13:50:00,45.55,45.64,45.54,45.64,61404.0,43.81,43.8966,43.8004,43.8966,61404.0
2020-04-24 14:00:00,45.66,45.71,45.61,45.7,91308.0,43.9158,43.9639,43.8677,43.9543,91308.0
2020-04-24 14:10:00,45.69,45.71,45.67,45.7,48408.0,43.9447,43.9639,43.9254,43.9543,48408.0
2020-04-24 14:20:00,45.71,45.72,45.65,45.68,39856.0,43.9639,43.9735,43.9062,43.935,39856.0
2020-04-24 14:30:00,45.68,45.75,45.67,45.75,115900.0,43.935,44.0024,43.9254,44.0024,115900.0
2020-04-24 14:40:00,45.75,45.79,45.74,45.76,101960.0,44.0024,44.0408,43.9928,44.012,101960.0
2020-04-24 14:50:00,45.77,45.79,45.71,45.76,47784.0,44.0216,44.0408,43.9639,44.012,47784.0
2020-04-24 15:00:00,45.72,45.8,45.68,45.8,56044.0,43.9735,44.0505,43.935,44.0505,56044.0
2020-04-24 15:10:00,45.79,45.81,45.7,45.77,80000.0,44.0408,44.0601,43.9543,44.0216,80000.0
2020-04-24 15:20:00,45.77,45.84,45.74,45.81,41896.0,44.0216,44.0889,43.9928,44.0601,41896.0
2020-04-24 15:30:00,45.83,45.89,45.81,45.88,110112.0,44.0793,44.137,44.0601,44.1274,110112.0
2020-04-24 15:40:00,45.88,45.96,45.88,45.93,170588.0,44.1274,44.2044,44.1274,44.1755,170588.0
2020-04-24 15:50:00,45.94,45.99,45.8,45.89,270800.0,44.1851,44.2332,44.0505,44.137,270800.0
2020-04-27 09:30:00,46.24,46.28,46.18,46.22,178992.0,44.4737,44.5121,44.4159,44.4544,178992.0
2020-04-27 09:40:00,46.24,46.29,46.17,46.23,74288.0,44.4737,44.5217,44.4063,44.464,74288.0
2020-04-27 09:50:00,46.23,46.35,46.22,46.34,118920.0,44.464,44.5795,44.4544,44.5698,118920.0
2020-04-27 10:00:00,46.34,46.36,46.27,46.3,38184.0,44.5698,44.5891,44.5025,44.5314,38184.0
2020-04-27 10:10:00,46.27,46.39,46.27,46.39,57492.0,44.5025,44.6179,44.5025,44.6179,57492.0
2020-04-27 10:20:00,46.4,46.4,46.28,46.34,17240.0,44.6275,44.6275,44.5121,44.5698,17240.0
2020-04-27 10:30:00,46.32,46.33,46.24,46.31,34120.0,44.5506,44.5602,44.4737,44.541,34120.0
2020-04-27 10:40:00,46.31,46.35,46.26,46.31,28264.0,44.541,44.5795,44.4929,44.541,28264.0
2020-04-27 10:50:00,46.31,46.36,46.23,46.23,66676.0,44.541,44.5891,44.464,44.464,66676.0
2020-04-27 11:00:00,46.25,46.29,46.21,46.28,66616.0,44.4833,44.5217,44.4448,44.5121,66616.0
2020-04-27 11:10:00,46.27,46.38,46.25,46.38,41424.0,44.5025,44.6083,44.4833,44.6083,41424.0
2020-04-27 11:20:00,46.38,46.43,46.37,46.41,71900.0,44.6083,44.6564,44.5987,44.6372,71900.0
2020-04-27 11:30:00,46.41,46.45,46.39,46.45,35028.0,44.6372,44.6756,44.6179,44.6756,35028.0
2020-04-27 11:40:00,46.45,46.47,46.43,46.43,135976.0,44.6756,44.6949,44.6564,44.6564,135976.0
2020-04-27 11:50:00,46.44,46.45,46.38,46.39,49464.0,44.666,44.6756,44.6083,44.6179,49464.0
2020-04-27 12:00:00,46.42,46.42,46.3,46.33,27396.0,44.6468,44.6468,44.5314,44.5602,27396.0
2020-04-27 12:10:00,46.33,46.39,46.3,46.39,51476.0,44.5602,44.6179,44.5314,44.6179,51476.0
2020-04-27 12:20:00,46.38,46.39,46.33,46.35,54772.0,44.6083,44.6179,44.5602,44.5795,54772.0
2020-04-27 12:30:00,46.36,46.47,46.36,46.4,47808.0,44.5891,44.6949,44.5891,44.6275,47808.0
2020-04-27 12:40:00,46.41,46.41,46.35,46.39,24556.0,44.6372,44.6372,44.5795,44.6179,24556.0
2020-04-27 12:50:00,46.4,46.41,46.37,46.37,34472.0,44.6275,44.6372,44.5987,44.5987,34472.0
2020-04-27 13:00:00,46.36,46.36,46.32,46.35,17572.0,44.5891,44.5891,44.5506,44.5795,17572.0
2020-04-27 13:10:00,46.34,46.36,46.29,46.33,28040.0,44.5698,44.5891,44.5217,44.5602,28040.0
2020-04-27 13:20:00,46.26,46.29,46.22,46.29,72424.0,44.4929,44.5217,44.4544,44.5217,72424.0
2020-04-27 13:30:00,46.27,46.29,46.21,46.27,45764.0,44.5025,44.5217,44.4448,44.5025,45764.0
2020-04-27 13:40:00,46.26,46.26,46.19,46.2,27304.0,44.4929,44.4929,44.4256,44.4352,27304.0
2020-04-27 13:50:00,46.23,46.29,46.23,46.25,45740.0,44.464,44.5217,44.464,44.4833,45740.0
2020-04-27 14:00:00,46.26,46.32,46.26,46.32,34308.0,44.4929,44.5506,44.4929,44.5506,34308.0
2020-04-27 14:10:00,46.31,46.35,46.31,46.34,28956.0,44.541,44.5795,44.541,44.5698,28956.0
2020-04-27 14:20:00,46.34,46.35,46.29,46.29,36416.0,44.5698,44.5795,44.5217,44.5217,36416.0
2020-04-27 14:30:00,46.29,46.33,46.27,46.33,33320.0,44.5217,44.5602,44.5025,44.5602,33320.0
2020-04-27 14:40:00,46.35,46.41,46.35,46.41,41100.0,44.5795,44.6372,44.5795,44.6372,41100.0
2020-04-27 14:50:00,46.39,46.39,46.35,46.35,36084.0,44.6179,44.6179,44.5795,44.5795,36084.0
2020-04-27 15:00:00,46.36,46.41,46.33,46.35,47256.0,44.5891,44.6372,44.5602,44.5795,47256.0
2020-04-27 15:10:00,46.35,46.41,46.34,46.41,52176.0,44.5795,44.6372,44.5698,44.6372,52176.0
2020-04-27 15:20:00,46.43,46.44,46.37,46.38,41756.0,44.6564,44.666,44.5987,44.6083,41756.0
2020-04-27 15:30:00,46.38,46.46,46.38,46.43,27612.0,44.6083,44.6853,44.6083,44.6564,27612.0
2020-04-27 15:40:00,46.43,46.49,46.42,46.47,49180.0,44.6564,44.7141,44.6468,44.6949,49180.0
2020-04-27 15:50:00,46.47,46.5,46.33,46.34,483756.0,44.6949,44.7237,44.5602,44.5698,483756.0
2020-04-28 09:30:00,46.87,46.88,46.67,46.74,416712.0,45.0796,45.0892,44.8872,44.9546,416712.0
2020-04-28 09:40:00,46.74,46.79,46.69,46.7,138368.0,44.9546,45.0026,44.9065,44.9161,138368.0
2020-04-28 09:50:00,46.71,46.76,46.52,46.54,204408.0,44.9257,44.9738,44.743,44.7622,204408.0
2020-04-28 10:00:00,46.52,46.57,46.44,46.55,78892.0,44.743,44.7911,44.666,44.7718,78892.0
2020-04-28 10:10:00,46.55,46.59,46.42,46.43,57224.0,44.7718,44.8103,44.6468,44.6564,57224.0
2020-04-28 10:20:00,46.4,46.43,46.27,46.35,95704.0,44.6275,44.6564,44.5025,44.5795,95704.0
2020-04-28 10:30:00,46.36,46.4,46.32,46.34,96536.0,44.5891,44.6275,44.5506,44.5698,96536.0
2020-04-28 10:40:00,46.32,46.35,46.12,46.19,106848.0,44.5506,44.5795,44.3582,44.4256,106848.0
2020-04-28 10:50:00,46.17,46.21,45.88,45.92,197952.0,44.4063,44.4448,44.1274,44.1659,197952.0
2020-04-28 11:00:00,45.93,46.06,45.89,46.05,102792.0,44.1755,44.3005,44.137,44.2909,102792.0
2020-04-28 11:10:00,46.05,46.09,45.93,45.98,98128.0,44.2909,44.3294,44.1755,44.2236,98128.0
2020-04-28 11:20:00,45.99,46.13,45.94,46.12,75212.0,44.2332,44.3679,44.1851,44.3582,75212.0
2020-04-28 11:30:00,46.1,46.18,46.1,46.14,40172.0,44.339,44.4159,44.339,44.3775,40172.0
2020-04-28 11:40:00,46.13,46.16,46.09,46.09,62800.0,44.3679,44.3967,44.3294,44.3294,62800.0
2020-04-28 11:50:00,46.09,46.09,45.99,46.02,43116.0,44.3294,44.3294,44.2332,44.2621,43116.0
2020-04-28 12:00:00,46.03,46.07,45.94,46.05,61104.0,44.2717,44.3102,44.1851,44.2909,61104.0
2020-04-28 12:10:00,46.07,46.1,45.83,45.84,91196.0,44.3102,44.339,44.0793,44.0889,91196.0
2020-04-28 12:20:00,45.86,45.94,45.86,45.93,53184.0,44.1082,44.1851,44.1082,44.1755,53184.0
2020-04-28 12:30:00,45.91,46.02,45.9,45.98,37196.0,44.1563,44.2621,44.1466,44.2236,37196.0
2020-04-28 12:40:00,45.98,46.02,45.95,46.01,29680.0,44.2236,44.2621,44.1947,44.2524,29680.0
2020-04-28 12:50:00,46.0,46.11,45.97,46.08,79188.0,44.2428,44.3486,44.214,44.3198,79188.0
2020-04-28 13:00:00,46.09,46.13,46.08,46.1,47484.0,44.3294,44.3679,44.3198,44.339,47484.0
2020-04-28 13:10:00,46.1,46.12,46.03,46.05,39576.0,44.339,44.3582,44.2717,44.2909,39576.0
2020-04-28 13:20:00,46.07,46.12,46.05,46.1,36080.0,44.3102,44.3582,44.2909,44.339,36080.0
2020-04-28 13:30:00,46.09,46.13,46.04,46.08,65600.0,44.3294,44.3679,44.2813,44.3198,65600.0
2020-04-28 13:40:00,46.06,46.19,46.06,46.17,44888.0,44.3005,44.4256,44.3005,44.4063,44888.0
2020-04-28 13:50:00,46.17,46.19,46.09,46.1,28536.0,44.4063,44.4256,44.3294,44.339,28536.0
2020-04-28 14:00:00,46.13,46.21,46.13,46.19,35128.0,44.3679,44.4448,44.3679,44.4256,35128.0
2020-04-28 14:10:00,46.2,46.23,46.2,46.23,40548.0,44.4352,44.464,44.4352,44.464,40548.0
2020-04-28 14:20:00,46.23,46.25,46.19,46.21,42512.0,44.464,44.4833,44.4256,44.4448,42512.0
2020-04-28 14:30:00,46.22,46.24,46.12,46.16,51040.0,44.4544,44.4737,44.3582,44.3967,51040.0
2020-04-28 14:40:00,46.15,46.17,46.1,46.14,71468.0,44.3871,44.4063,44.339,44.3775,71468.0
2020-04-28 14:50:00,46.12,46.17,46.02,46.07,106232.0,44.3582,44.4063,44.2621,44.3102,106232.0
2020-04-28 15:00:00,46.05,46.13,46.04,46.12,75924.0,44.2909,44.3679,44.2813,44.3582,75924.0
2020-04-28 15:10:00,46.1,46.14,46.08,46.12,73580.0,44.339,44.3775,44.3198,44.3582,73580.0
2020-04-28 15:20:00,46.11,46.19,45.99,46.1,134464.0,44.3486,44.4256,44.2332,44.339,134464.0
2020-04-28 15:30:00,46.08,46.11,46.01,46.07,61372.0,44.3198,44.3486,44.2524,44.3102,61372.0
2020-04-28 15:40:00,46.07,46.07,45.88,45.88,93136.0,44.3102,44.3102,44.1274,44.1274,93136.0
2020-04-28 15:50:00,45.84,45.89,45.74,45.79,683264.0,44.0889,44.137,43.9928,44.0408,683264.0
2020-04-29 09:30:00,46.8,46.8,46.6,46.67,214108.0,45.0123,45.0123,44.8199,44.8872,214108.0
2020-04-29 09:40:00,46.65,46.89,46.65,46.89,134908.0,44.868,45.0988,44.868,45.0988,134908.0
2020-04-29 09:50:00,46.9,46.98,46.89,46.97,58372.0,45.1084,45.1854,45.0988,45.1758,58372.0
2020-04-29 10:00:00,46.97,46.97,46.84,46.84,75440.0,45.1758,45.1758,45.0507,45.0507,75440.0
2020-04-29 10:10:00,46.82,46.97,46.81,46.96,57456.0,45.0315,45.1758,45.0219,45.1662,57456.0
2020-04-29 10:20:00,46.96,47.07,46.96,47.04,80448.0,45.1662,45.272,45.1662,45.2431,80448.0
2020-04-29 10:30:00,47.08,47.1,46.99,47.03,25252.0,45.2816,45.3008,45.195,45.2335,25252.0
2020-04-29 10:40:00,47.03,47.05,47.0,47.02,48832.0,45.2335,45.2527,45.2046,45.2239,48832.0
2020-04-29 10:50:00,47.07,47.1,47.03,47.07,42240.0,45.272,45.3008,45.2335,45.272,42240.0
2020-04-29 11:00:00,47.06,47.08,46.99,47.02,33836.0,45.2623,45.2816,45.195,45.2239,33836.0
2020-04-29 11:10:00,47.04,47.12,47.04,47.09,38632.0,45.2431,45.32,45.2431,45.2912,38632.0
2020-04-29 11:20:00,47.07,47.13,47.07,47.09,60588.0,45.272,45.3297,45.272,45.2912,60588.0
2020-04-29 11:30:00,47.09,47.11,47.04,47.04,65224.0,45.2912,45.3104,45.2431,45.2431,65224.0
2020-04-29 11:40:00,47.03,47.08,47.02,47.07,47792.0,45.2335,45.2816,45.2239,45.272,47792.0
2020-04-29 11:50:00,47.08,47.13,47.06,47.06,51976.0,45.2816,45.3297,45.2623,45.2623,51976.0
2020-04-29 12:00:00,47.09,47.17,47.09,47.15,60844.0,45.2912,45.3681,45.2912,45.3489,60844.0
2020-04-29 12:10:00,47.16,47.22,47.16,47.18,80096.0,45.3585,45.4162,45.3585,45.3777,80096.0
2020-04-29 12:20:00,47.17,47.23,47.17,47.23,38860.0,45.3681,45.4258,45.3681,45.4258,38860.0
2020-04-29 12:30:00,47.24,47.3,47.21,47.3,78964.0,45.4355,45.4932,45.4066,45.4932,78964.0
2020-04-29 12:40:00,47.27,47.31,47.27,47.3,36340.0,45.4643,45.5028,45.4643,45.4932,36340.0
2020-04-29 12:50:00,47.31,47.31,47.22,47.23,40476.0,45.5028,45.5028,45.4162,45.4258,40476.0
2020-04-29 13:00:00,47.24,47.33,47.24,47.33,151056.0,45.4355,45.522,45.4355,45.522,151056.0
2020-04-29 13:10:00,47.32,47.34,47.3,47.33,15420.0,45.5124,45.5316,45.4932,45.522,15420.0
2020-04-29 13:20:00,47.33,47.33,47.26,47.26,48864.0,45.522,45.522,45.4547,45.4547,48864.0
2020-04-29 13:30:00,47.26,47.26,47.21,47.22,37660.0,45.4547,45.4547,45.4066,45.4162,37660.0
2020-04-29 13:40:00,47.23,47.24,47.19,47.22,30892.0,45.4258,45.4355,45.3874,45.4162,30892.0
2020-04-29 13:50:00,47.23,47.27,47.22,47.24,79208.0,45.4258,45.4643,45.4162,45.4355,79208.0
2020-04-29 14:00:00,47.28,47.29,47.11,47.13,116184.0,45.4739,45.4835,45.3104,45.3297,116184.0
2020-04-29 14:10:00,47.14,47.17,47.06,47.1,70592.0,45.3393,45.3681,45.2623,45.3008,70592.0
2020-04-29 14:20:00,47.1,47.21,47.09,47.19,64064.0,45.3008,45.4066,45.2912,45.3874,64064.0
2020-04-29 14:30:00,47.22,47.27,47.14,47.26,129380.0,45.4162,45.4643,45.3393,45.4547,129380.0
2020-04-29 14:40:00,47.25,47.31,47.24,47.24,50756.0,45.4451,45.5028,45.4355,45.4355,50756.0
2020-04-29 14:50:00,47.25,47.34,47.16,47.32,94912.0,45.4451,45.5316,45.3585,45.5124,94912.0
2020-04-29 15:00:00,47.32,47.38,47.31,47.35,119976.0,45.5124,45.5701,45.5028,45.5413,119976.0
2020-04-29 15:10:00,47.35,47.4,47.33,47.39,355076.0,45.5413,45.5893,45.522,45.5797,355076.0
2020-04-29 15:20:00,47.39,47.48,47.39,47.46,146812.0,45.5797,45.6663,45.5797,45.6471,146812.0
2020-04-29 15:30:00,47.46,47.48,47.41,47.45,38944.0,45.6471,45.6663,45.599,45.6374,38944.0
2020-04-29 15:40:00,47.45,47.49,47.42,47.45,82404.0,45.6374,45.6759,45.6086,45.6374,82404.0
2020-04-29 15:50:00,47.45,47.46,47.21,47.22,742828.0,45.6374,45.6471,45.4066,45.4162,742828.0
2020-04-30 09:30:00,47.2,47.22,46.92,47.04,461644.0,45.397,45.4162,45.1277,45.2431,461644.0
2020-04-30 09:40:00,47.02,47.16,46.97,47.1,272412.0,45.2239,45.3585,45.1758,45.3008,272412.0
2020-04-30 09:50:00,47.11,47.27,47.09,47.23,126704.0,45.3104,45.4643,45.2912,45.4258,126704.0
2020-04-30 10:00:00,47.23,47.32,47.13,47.25,214488.0,45.4258,45.5124,45.3297,45.4451,214488.0
2020-04-30 10:10:00,47.26,47.33,47.19,47.26,66432.0,45.4547,45.522,45.3874,45.4547,66432.0
2020-04-30 10:20:00,47.22,47.35,47.14,47.33,275716.0,45.4162,45.5413,45.3393,45.522,275716.0
2020-04-30 10:30:00,47.34,47.35,47.25,47.25,63524.0,45.5316,45.5413,45.4451,45.4451,63524.0
2020-04-30 10:40:00,47.24,47.25,47.04,47.13,146984.0,45.4355,45.4451,45.2431,45.3297,146984.0
2020-04-30 10:50:00,47.12,47.19,47.1,47.13,88444.0,45.32,45.3874,45.3008,45.3297,88444.0
2020-04-30 11:00:00,47.17,47.29,47.17,47.25,87664.0,45.3681,45.4835,45.3681,45.4451,87664.0
2020-04-30 11:10:00,47.27,47.28,47.18,47.19,149352.0,45.4643,45.4739,45.3777,45.3874,149352.0
2020-04-30 11:20:00,47.19,47.23,47.12,47.12,77816.0,45.3874,45.4258,45.32,45.32,77816.0
2020-04-30 11:30:00,47.12,47.18,47.1,47.17,74128.0,45.32,45.3777,45.3008,45.3681,74128.0
2020-04-30 11:40:00,47.19,47.2,47.02,47.02,110656.0,45.3874,45.397,45.2239,45.2239,110656.0
2020-04-30 11:50:00,47.03,47.07,46.95,46.95,119576.0,45.2335,45.272,45.1565,45.1565,119576.0
2020-04-30 12:00:00,46.95,46.95,46.82,46.89,65604.0,45.1565,45.1565,45.0315,45.0988,65604.0
2020-04-30 12:10:00,46.92,46.95,46.88,46.88,44684.0,45.1277,45.1565,45.0892,45.0892,44684.0
2020-04-30 12:20:00,46.9,46.9,46.82,46.85,62396.0,45.1084,45.1084,45.0315,45.0604,62396.0
2020-04-30 12:30:00,46.85,46.88,46.78,46.87,52800.0,45.0604,45.0892,44.993,45.0796,52800.0
2020-04-30 12:40:00,46.85,46.93,46.83,46.93,94760.0,45.0604,45.1373,45.0411,45.1373,94760.0
2020-04-30 12:50:00,46.92,47.02,46.92,46.99,154904.0,45.1277,45.2239,45.1277,45.195,154904.0
2020-04-30 13:00:00,46.99,46.99,46.94,46.99,53848.0,45.195,45.195,45.1469,45.195,53848.0
2020-04-30 13:10:00,46.99,47.09,46.96,47.04,97512.0,45.195,45.2912,45.1662,45.2431,97512.0
2020-04-30 13:20:00,47.05,47.05,46.99,47.0,29920.0,45.2527,45.2527,45.195,45.2046,29920.0
2020-04-30 13:30:00,46.99,47.02,46.93,46.94,68296.0,45.195,45.2239,45.1373,45.1469,68296.0
2020-04-30 13:40:00,46.93,46.95,46.89,46.95,23276.0,45.1373,45.1565,45.0988,45.1565,23276.0
2020-04-30 13:50:00,46.94,46.97,46.9,46.91,30516.0,45.1469,45.1758,45.1084,45.1181,30516.0
2020-04-30 14:00:00,46.93,46.99,46.87,46.98,34916.0,45.1373,45.195,45.0796,45.1854,34916.0
2020-04-30 14:10:00,46.99,47.05,46.98,46.98,117132.0,45.195,45.2527,45.1854,45.1854,117132.0
2020-04-30 14:20:00,46.98,47.04,46.97,46.99,93996.0,45.1854,45.2431,45.1758,45.195,93996.0
2020-04-30 14:30:00,47.01,47.07,46.93,46.95,51732.0,45.2142,45.272,45.1373,45.1565,51732.0
2020-04-30 14:40:00,46.95,46.96,46.9,46.94,54064.0,45.1565,45.1662,45.1084,45.1469,54064.0
2020-04-30 14:50:00,46.95,46.96,46.87,46.92,49252.0,45.1565,45.1662,45.0796,45.1277,49252.0
2020-04-30 15:00:00,46.91,47.01,46.9,46.99,58896.0,45.1181,45.2142,45.1084,45.195,58896.0
2020-04-30 15:10:00,47.0,47.13,46.97,47.13,84988.0,45.2046,45.3297,45.1758,45.3297,84988.0
2020-04-30 15:20:00,47.1,47.2,47.1,47.15,58024.0,45.3008,45.397,45.3008,45.3489,58024.0
2020-04-30 15:30:00,47.17,47.19,47.06,47.09,160824.0,45.3681,45.3874,45.2623,45.2912,160824.0
2020-04-30 15:40:00,47.09,47.09,47.01,47.02,74772.0,45.2912,45.2912,45.2142,45.2239,74772.0
2020-04-30 15:50:00,47.02,47.27,47.01,47.14,483708.0,45.2239,45.4643,45.2142,45.3393,483708.0
2020-05-01 09:30:00,46.25,46.46,46.19,46.28,74368.0,44.4833,44.6853,44.4256,44.5121,74368.0
2020-05-01 09:40:00,46.29,46.37,46.29,46.37,33320.0,44.5217,44.5987,44.5217,44.5987,33320.0
2020-05-01 09:50:00,46.39,46.43,46.29,46.41,113148.0,44.6179,44.6564,44.5217,44.6372,113148.0
2020-05-01 10:00:00,46.45,46.6,46.38,46.51,76988.0,44.6756,44.8199,44.6083,44.7333,76988.0
2020-05-01 10:10:00,46.49,46.49,46.35,46.36,20340.0,44.7141,44.7141,44.5795,44.5891,20340.0
2020-05-01 10:20:00,46.31,46.4,46.29,46.4,77440.0,44.541,44.6275,44.5217,44.6275,77440.0
2020-05-01 10:30:00,46.4,46.49,46.31,46.43,41300.0,44.6275,44.7141,44.541,44.6564,41300.0
2020-05-01 10:40:00,46.42,46.48,46.38,46.42,39120.0,44.6468,44.7045,44.6083,44.6468,39120.0
2020-05-01 10:50:00,46.43,46.49,46.39,46.43,14600.0,44.6564,44.7141,44.6179,44.6564,14600.0
2020-05-01 11:00:00,46.4,46.41,46.3,46.32,10912.0,44.6275,44.6372,44.5314,44.5506,10912.0
2020-05-01 11:10:00,46.34,46.37,46.26,46.26,37516.0,44.5698,44.5987,44.4929,44.4929,37516.0
2020-05-01 11:20:00,46.27,46.3,46.22,46.24,19216.0,44.5025,44.5314,44.4544,44.4737,19216.0
2020-05-01 11:30:00,46.22,46.23,46.16,46.23,13940.0,44.4544,44.464,44.3967,44.464,13940.0
2020-05-01 11:40:00,46.2,46.22,46.05,46.06,34992.0,44.4352,44.4544,44.2909,44.3005,34992.0
2020-05-01 11:50:00,46.02,46.05,45.99,46.01,32720.0,44.2621,44.2909,44.2332,44.2524,32720.0
2020-05-01 12:00:00,45.99,45.99,45.88,45.92,21236.0,44.2332,44.2332,44.1274,44.1659,21236.0
2020-05-01 12:10:00,45.96,46.02,45.96,45.99,24740.0,44.2044,44.2621,44.2044,44.2332,24740.0
2020-05-01 12:20:00,45.99,46.02,45.94,45.94,60648.0,44.2332,44.2621,44.1851,44.1851,60648.0
2020-05-01 12:30:00,45.88,45.97,45.88,45.89,62484.0,44.1274,44.214,44.1274,44.137,62484.0
2020-05-01 12:40:00,45.89,45.89,45.79,45.86,48520.0,44.137,44.137,44.0408,44.1082,48520.0
2020-05-01 12:50:00,45.87,45.92,45.85,45.89,29580.0,44.1178,44.1659,44.0986,44.137,29580.0
2020-05-01 13:00:00,45.9,45.95,45.89,45.89,30036.0,44.1466,44.1947,44.137,44.137,30036.0
2020-05-01 13:10:00,45.9,45.91,45.77,45.79,49220.0,44.1466,44.1563,44.0216,44.0408,49220.0
2020-05-01 13:20:00,45.78,45.85,45.77,45.85,48384.0,44.0312,44.0986,44.0216,44.0986,48384.0
2020-05-01 13:30:00,45.84,45.89,45.8,45.8,47596.0,44.0889,44.137,44.0505,44.0505,47596.0
2020-05-01 13:40:00,45.79,45.84,45.78,45.78,67728.0,44.0408,44.0889,44.0312,44.0312,67728.0
2020-05-01 13:50:00,45.84,45.85,45.81,45.83,29416.0,44.0889,44.0986,44.0601,44.0793,29416.0
2020-05-01 14:00:00,45.85,45.92,45.8,45.86,54896.0,44.0986,44.1659,44.0505,44.1082,54896.0
2020-05-01 14:10:00,45.86,45.88,45.82,45.88,17740.0,44.1082,44.1274,44.0697,44.1274,17740.0
2020-05-01 14:20:00,45.89,45.99,45.89,45.99,20564.0,44.137,44.2332,44.137,44.2332,20564.0
2020-05-01 14:30:00,45.96,45.99,45.93,45.99,28416.0,44.2044,44.2332,44.1755,44.2332,28416.0
2020-05-01 14:40:00,45.99,45.99,45.9,45.95,36628.0,44.2332,44.2332,44.1466,44.1947,36628.0
2020-05-01 14:50:00,45.91,45.98,45.9,45.98,30536.0,44.1563,44.2236,44.1466,44.2236,30536.0
2020-05-01 15:00:00,45.97,46.03,45.96,46.01,25732.0,44.214,44.2717,44.2044,44.2524,25732.0
2020-05-01 15:10:00,46.01,46.12,45.99,46.08,31496.0,44.2524,44.3582,44.2332,44.3198,31496.0
2020-05-01 15:20:00,46.1,46.1,45.97,45.99,25796.0,44.339,44.339,44.214,44.2332,25796.0
2020-05-01 15:30:00,46.0,46.0,45.9,45.95,64644.0,44.2428,44.2428,44.1466,44.1947,64644.0
2020-05-01 15:40:00,46.0,46.01,45.88,45.98,150112.0,44.2428,44.2524,44.1274,44.2236,150112.0
2020-05-01 15:50:00,45.96,45.97,45.81,45.93,130364.0,44.2044,44.214,44.0601,44.1755,130364.0
2020-05-04 09:30:00,45.67,45.67,45.49,45.57,119096.0,43.9254,43.9254,43.7523,43.8293,119096.0
2020-05-04 09:40:00,45.52,45.6,45.51,45.6,27636.0,43.7812,43.8581,43.7715,43.8581,27636.0
2020-05-04 09:50:00,45.61,45.76,45.61,45.74,12428.0,43.8677,44.012,43.8677,43.9928,12428.0
2020-05-04 10:00:00,45.82,45.93,45.75,45.84,28072.0,44.0697,44.1755,44.0024,44.0889,28072.0
2020-05-04 10:10:00,45.84,46.0,45.82,45.95,43604.0,44.0889,44.2428,44.0697,44.1947,43604.0
2020-05-04 10:20:00,45.94,45.94,45.84,45.86,68608.0,44.1851,44.1851,44.0889,44.1082,68608.0
2020-05-04 10:30:00,45.86,45.87,45.82,45.87,21648.0,44.1082,44.1178,44.0697,44.1178,21648.0
2020-05-04 10:40:00,45.91,45.95,45.88,45.89,13356.0,44.1563,44.1947,44.1274,44.137,13356.0
2020-05-04 10:50:00,45.89,45.89,45.81,45.81,24304.0,44.137,44.137,44.0601,44.0601,24304.0
2020-05-04 11:00:00,45.81,45.95,45.81,45.92,35716.0,44.0601,44.1947,44.0601,44.1659,35716.0
2020-05-04 11:10:00,45.93,45.96,45.9,45.91,25172.0,44.1755,44.2044,44.1466,44.1563,25172.0
2020-05-04 11:20:00,45.94,45.99,45.88,45.88,22832.0,44.1851,44.2332,44.1274,44.1274,22832.0
2020-05-04 11:30:00,45.89,46.0,45.87,45.99,57928.0,44.137,44.2428,44.1178,44.2332,57928.0
2020-05-04 11:40:00,46.02,46.04,45.98,46.01,18052.0,44.2621,44.2813,44.2236,44.2524,18052.0
2020-05-04 11:50:00,46.02,46.03,45.97,45.97,26884.0,44.2621,44.2717,44.214,44.214,26884.0
2020-05-04 12:00:00,46.0,46.04,45.98,46.0,9072.0,44.2428,44.2813,44.2236,44.2428,9072.0
2020-05-04 12:10:00,45.95,45.98,45.94,45.94,15728.0,44.1947,44.2236,44.1851,44.1851,15728.0
2020-05-04 12:20:00,45.95,46.01,45.95,45.99,12032.0,44.1947,44.2524,44.1947,44.2332,12032.0
2020-05-04 12:30:00,46.0,46.01,45.86,45.87,14360.0,44.2428,44.2524,44.1082,44.1178,14360.0
2020-05-04 12:40:00,45.87,45.88,45.87,45.88,12984.0,44.1178,44.1274,44.1178,44.1274,12984.0
2020-05-04 12:50:00,45.85,45.87,45.81,45.85,26252.0,44.0986,44.1178,44.0601,44.0986,26252.0
2020-05-04 13:00:00,45.85,45.89,45.84,45.88,32216.0,44.0986,44.137,44.0889,44.1274,32216.0
2020-05-04 13:10:00,45.85,45.85,45.71,45.75,49416.0,44.0986,44.0986,43.9639,44.0024,49416.0
2020-05-04 13:20:00,45.77,45.81,45.77,45.81,50524.0,44.0216,44.0601,44.0216,44.0601,50524.0
2020-05-04 13:30:00,45.83,45.85,45.82,45.85,2840.0,44.0793,44.0986,44.0697,44.0986,2840.0
2020-05-04 13:40:00,45.84,45.88,45.83,45.88,38464.0,44.0889,44.1274,44.0793,44.1274,38464.0
2020-05-04 13:50:00,45.88,45.92,45.88,45.92,10700.0,44.1274,44.1659,44.1274,44.1659,10700.0
2020-05-04 14:00:00,45.91,45.91,45.87,45.87,20132.0,44.1563,44.1563,44.1178,44.1178,20132.0
2020-05-04 14:10:00,45.88,45.97,45.88,45.95,9288.0,44.1274,44.214,44.1274,44.1947,9288.0
2020-05-04 14:20:00,45.94,45.94,45.92,45.92,11864.0,44.1851,44.1851,44.1659,44.1659,11864.0
2020-05-04 14:30:00,45.95,45.98,45.87,45.87,37164.0,44.1947,44.2236,44.1178,44.1178,37164.0
2020-05-04 14:40:00,45.87,45.99,45.87,45.99,68460.0,44.1178,44.2332,44.1178,44.2332,68460.0
2020-05-04 14:50:00,46.02,46.09,46.01,46.09,63436.0,44.2621,44.3294,44.2524,44.3294,63436.0
2020-05-04 15:00:00,46.08,46.1,46.06,46.1,34928.0,44.3198,44.339,44.3005,44.339,34928.0
2020-05-04 15:10:00,46.11,46.19,46.11,46.19,33024.0,44.3486,44.4256,44.3486,44.4256,33024.0
2020-05-04 15:20:00,46.18,46.22,46.16,46.21,84028.0,44.4159,44.4544,44.3967,44.4448,84028.0
2020-05-04 15:30:00,46.21,46.28,46.21,46.24,100752.0,44.4448,44.5121,44.4448,44.4737,100752.0
2020-05-04 15:40:00,46.25,46.29,46.23,46.26,52908.0,44.4833,44.5217,44.464,44.4929,52908.0
2020-05-04 15:50:00,46.21,46.32,46.17,46.27,103636.0,44.4448,44.5506,44.4063,44.5025,103636.0
2020-05-05 09:30:00,46.73,46.91,46.68,46.79,119216.0,44.9449,45.1181,44.8968,45.0026,119216.0
2020-05-05 09:40:00,46.84,46.93,46.79,46.93,56744.0,45.0507,45.1373,45.0026,45.1373,56744.0
2020-05-05 09:50:00,46.93,47.02,46.93,47.02,19440.0,45.1373,45.2239,45.1373,45.2239,19440.0
2020-05-05 10:00:00,46.99,47.06,46.99,47.06,22188.0,45.195,45.2623,45.195,45.2623,22188.0
2020-05-05 10:10:00,47.05,47.05,46.95,46.98,26752.0,45.2527,45.2527,45.1565,45.1854,26752.0
2020-05-05 10:20:00,47.02,47.02,46.95,46.96,31864.0,45.2239,45.2239,45.1565,45.1662,31864.0
2020-05-05 10:30:00,46.98,47.05,46.98,47.05,50228.0,45.1854,45.2527,45.1854,45.2527,50228.0
2020-05-05 10:40:00,47.0,47.06,46.97,46.98,26048.0,45.2046,45.2623,45.1758,45.1854,26048.0
2020-05-05 10:50:00,47.0,47.07,46.97,47.07,55580.0,45.2046,45.272,45.1758,45.272,55580.0
2020-05-05 11:00:00,47.08,47.09,47.05,47.09,15084.0,45.2816,45.2912,45.2527,45.2912,15084.0
2020-05-05 11:10:00,47.06,47.07,47.03,47.06,78876.0,45.2623,45.272,45.2335,45.2623,78876.0
2020-05-05 11:20:00,47.08,47.15,47.08,47.11,51464.0,45.2816,45.3489,45.2816,45.3104,51464.0
2020-05-05 11:30:00,47.14,47.14,47.09,47.11,40820.0,45.3393,45.3393,45.2912,45.3104,40820.0
2020-05-05 11:40:00,47.12,47.18,47.12,47.17,28812.0,45.32,45.3777,45.32,45.3681,28812.0
2020-05-05 11:50:00,47.17,47.2,47.15,47.2,25748.0,45.3681,45.397,45.3489,45.397,25748.0
2020-05-05 12:00:00,47.21,47.24,47.2,47.23,14028.0,45.4066,45.4355,45.397,45.4258,14028.0
2020-05-05 12:10:00,47.23,47.25,47.22,47.24,40352.0,45.4258,45.4451,45.4162,45.4355,40352.0
2020-05-05 12:20:00,47.24,47.25,47.15,47.16,67716.0,45.4355,45.4451,45.3489,45.3585,67716.0
2020-05-05 12:30:00,47.16,47.19,47.15,47.16,19640.0,45.3585,45.3874,45.3489,45.3585,19640.0
2020-05-05 12:40:00,47.17,47.17,47.13,47.16,14308.0,45.3681,45.3681,45.3297,45.3585,14308.0
2020-05-05 12:50:00,47.17,47.17,47.13,47.13,17144.0,45.3681,45.3681,45.3297,45.3297,17144.0
2020-05-05 13:00:00,47.15,47.17,47.09,47.11,76180.0,45.3489,45.3681,45.2912,45.3104,76180.0
2020-05-05 13:10:00,47.12,47.15,47.08,47.13,19040.0,45.32,45.3489,45.2816,45.3297,19040.0
2020-05-05 13:20:00,47.1,47.18,47.09,47.16,46136.0,45.3008,45.3777,45.2912,45.3585,46136.0
2020-05-05 13:30:00,47.17,47.2,47.17,47.18,58312.0,45.3681,45.397,45.3681,45.3777,58312.0
2020-05-05 13:40:00,47.18,47.23,47.17,47.23,62688.0,45.3777,45.4258,45.3681,45.4258,62688.0
2020-05-05 13:50:00,47.23,47.24,47.21,47.21,24408.0,45.4258,45.4355,45.4066,45.4066,24408.0
2020-05-05 14:00:00,47.21,47.24,47.19,47.23,28580.0,45.4066,45.4355,45.3874,45.4258,28580.0
2020-05-05 14:10:00,47.22,47.29,47.21,47.29,4084320.0,45.4162,45.4835,45.4066,45.4835,4084320.0
2020-05-05 14:20:00,47.28,47.3,47.26,47.3,39068.0,45.4739,45.4932,45.4547,45.4932,39068.0
2020-05-05 14:30:00,47.29,47.3,47.21,47.21,56376.0,45.4835,45.4932,45.4066,45.4066,56376.0
2020-05-05 14:40:00,47.22,47.25,47.2,47.24,38480.0,45.4162,45.4451,45.397,45.4355,38480.0
2020-05-05 14:50:00,47.25,47.33,47.25,47.33,81116.0,45.4451,45.522,45.4451,45.522,81116.0
2020-05-05 15:00:00,47.32,47.32,47.28,47.29,51248.0,45.5124,45.5124,45.4739,45.4835,51248.0
2020-05-05 15:10:00,47.29,47.31,47.11,47.12,35172.0,45.4835,45.5028,45.3104,45.32,35172.0
2020-05-05 15:20:00,47.13,47.15,46.96,46.98,71912.0,45.3297,45.3489,45.1662,45.1854,71912.0
2020-05-05 15:30:00,46.95,46.99,46.73,46.79,112624.0,45.1565,45.195,44.9449,45.0026,112624.0
2020-05-05 15:40:00,46.8,46.85,46.74,46.83,97084.0,45.0123,45.0604,44.9546,45.0411,97084.0
2020-05-05 15:50:00,46.85,46.98,46.77,46.79,150320.0,45.0604,45.1854,44.9834,45.0026,150320.0
2020-05-06 09:30:00,47.07,47.22,47.07,47.17,198860.0,45.272,45.4162,45.272,45.3681,198860.0
2020-05-06 09:40:00,47.15,47.23,47.1,47.13,32452.0,45.3489,45.4258,45.3008,45.3297,32452.0
2020-05-06 09:50:00,47.11,47.18,46.91,46.99,124136.0,45.3104,45.3777,45.1181,45.195,124136.0
2020-05-06 10:00:00,46.97,47.02,46.8,46.8,59484.0,45.1758,45.2239,45.0123,45.0123,59484.0
2020-05-06 10:10:00,46.8,46.92,46.77,46.86,46416.0,45.0123,45.1277,44.9834,45.07,46416.0
2020-05-06 10:20:00,46.88,47.02,46.85,47.01,21332.0,45.0892,45.2239,45.0604,45.2142,21332.0
2020-05-06 10:30:00,47.0,47.07,46.98,47.04,21696.0,45.2046,45.272,45.1854,45.2431,21696.0
2020-05-06 10:40:00,47.05,47.26,47.05,47.26,36140.0,45.2527,45.4547,45.2527,45.4547,36140.0
2020-05-06 10:50:00,47.25,47.25,47.17,47.18,54180.0,45.4451,45.4451,45.3681,45.3777,54180.0
2020-05-06 11:00:00,47.17,47.21,47.14,47.17,17976.0,45.3681,45.4066,45.3393,45.3681,17976.0
2020-05-06 11:10:00,47.18,47.2,47.08,47.1,18252.0,45.3777,45.397,45.2816,45.3008,18252.0
2020-05-06 11:20:00,47.08,47.1,46.99,47.1,48804.0,45.2816,45.3008,45.195,45.3008,48804.0
2020-05-06 11:30:00,47.09,47.16,47.05,47.16,110460.0,45.2912,45.3585,45.2527,45.3585,110460.0
2020-05-06 11:40:00,47.16,47.16,47.06,47.09,18592.0,45.3585,45.3585,45.2623,45.2912,18592.0
2020-05-06 11:50:00,47.02,47.06,46.96,47.06,96144.0,45.2239,45.2623,45.1662,45.2623,96144.0
2020-05-06 12:00:00,47.06,47.1,47.02,47.08,30236.0,45.2623,45.3008,45.2239,45.2816,30236.0
2020-05-06 12:10:00,47.07,47.13,47.01,47.13,45080.0,45.272,45.3297,45.2142,45.3297,45080.0
2020-05-06 12:20:00,47.09,47.13,47.08,47.12,22600.0,45.2912,45.3297,45.2816,45.32,22600.0
2020-05-06 12:30:00,47.1,47.17,47.1,47.15,27932.0,45.3008,45.3681,45.3008,45.3489,27932.0
2020-05-06 12:40:00,47.13,47.19,47.12,47.19,17692.0,45.3297,45.3874,45.32,45.3874,17692.0
2020-05-06 12:50:00,47.18,47.22,47.16,47.16,39824.0,45.3777,45.4162,45.3585,45.3585,39824.0
2020-05-06 13:00:00,47.16,47.16,47.09,47.13,34964.0,45.3585,45.3585,45.2912,45.3297,34964.0
2020-05-06 13:10:00,47.11,47.16,47.09,47.16,106820.0,45.3104,45.3585,45.2912,45.3585,106820.0
2020-05-06 13:20:00,47.19,47.2,47.06,47.17,32924.0,45.3874,45.397,45.2623,45.3681,32924.0
2020-05-06 13:30:00,47.18,47.25,47.18,47.25,54132.0,45.3777,45.4451,45.3777,45.4451,54132.0
2020-05-06 13:40:00,47.23,47.27,47.22,47.23,24656.0,45.4258,45.4643,45.4162,45.4258,24656.0
2020-05-06 13:50:00,47.23,47.26,47.21,47.21,21360.0,45.4258,45.4547,45.4066,45.4066,21360.0
2020-05-06 14:00:00,47.17,47.17,47.09,47.14,42416.0,45.3681,45.3681,45.2912,45.3393,42416.0
2020-05-06 14:10:00,47.11,47.13,47.04,47.13,25564.0,45.3104,45.3297,45.2431,45.3297,25564.0
2020-05-06 14:20:00,47.11,47.17,47.1,47.12,40156.0,45.3104,45.3681,45.3008,45.32,40156.0
2020-05-06 14:30:00,47.02,47.13,47.02,47.12,28488.0,45.2239,45.3297,45.2239,45.32,28488.0
2020-05-06 14:40:00,47.12,47.18,47.08,47.17,27068.0,45.32,45.3777,45.2816,45.3681,27068.0
2020-05-06 14:50:00,47.16,47.16,47.1,47.1,50072.0,45.3585,45.3585,45.3008,45.3008,50072.0
2020-05-06 15:00:00,47.06,47.11,47.05,47.1,40528.0,45.2623,45.3104,45.2527,45.3008,40528.0
2020-05-06 15:10:00,47.11,47.13,47.06,47.12,40484.0,45.3104,45.3297,45.2623,45.32,40484.0
2020-05-06 15:20:00,47.12,47.16,47.06,47.08,52128.0,45.32,45.3585,45.2623,45.2816,52128.0
2020-05-06 15:30:00,47.07,47.07,46.88,46.92,123124.0,45.272,45.272,45.0892,45.1277,123124.0
2020-05-06 15:40:00,46.93,46.93,46.83,46.83,39336.0,45.1373,45.1373,45.0411,45.0411,39336.0
2020-05-06 15:50:00,46.75,46.89,46.75,46.78,124948.0,44.9642,45.0988,44.9642,44.993,124948.0
2020-05-07 09:30:00,47.38,47.49,47.31,47.4,76940.0,45.5701,45.6759,45.5028,45.5893,76940.0
2020-05-07 09:40:00,47.42,47.47,47.38,47.39,29144.0,45.6086,45.6567,45.5701,45.5797,29144.0
2020-05-07 09:50:00,47.43,47.5,47.37,47.48,31964.0,45.6182,45.6855,45.5605,45.6663,31964.0
2020-05-07 10:00:00,47.48,47.48,47.37,47.37,6164.0,45.6663,45.6663,45.5605,45.5605,6164.0
2020-05-07 10:10:00,47.33,47.34,47.26,47.31,23308.0,45.522,45.5316,45.4547,45.5028,23308.0
2020-05-07 10:20:00,47.33,47.42,47.31,47.4,45132.0,45.522,45.6086,45.5028,45.5893,45132.0
2020-05-07 10:30:00,47.39,47.42,47.35,47.35,28636.0,45.5797,45.6086,45.5413,45.5413,28636.0
2020-05-07 10:40:00,47.4,47.43,47.27,47.27,24032.0,45.5893,45.6182,45.4643,45.4643,24032.0
2020-05-07 10:50:00,47.26,47.33,47.25,47.3,32932.0,45.4547,45.522,45.4451,45.4932,32932.0
2020-05-07 11:00:00,47.31,47.39,47.3,47.38,34312.0,45.5028,45.5797,45.4932,45.5701,34312.0
2020-05-07 11:10:00,47.4,47.46,47.4,47.46,17780.0,45.5893,45.6471,45.5893,45.6471,17780.0
2020-05-07 11:20:00,47.44,47.46,47.39,47.43,21576.0,45.6278,45.6471,45.5797,45.6182,21576.0
2020-05-07 11:30:00,47.44,47.47,47.42,47.42,37776.0,45.6278,45.6567,45.6086,45.6086,37776.0
2020-05-07 11:40:00,47.45,47.6,47.45,47.57,83372.0,45.6374,45.7817,45.6374,45.7529,83372.0
2020-05-07 11:50:00,47.56,47.59,47.53,47.57,63208.0,45.7432,45.7721,45.7144,45.7529,63208.0
2020-05-07 12:00:00,47.58,47.61,47.55,47.56,32112.0,45.7625,45.7913,45.7336,45.7432,32112.0
2020-05-07 12:10:00,47.54,47.6,47.54,47.6,30144.0,45.724,45.7817,45.724,45.7817,30144.0
2020-05-07 12:20:00,47.61,47.63,47.55,47.6,39280.0,45.7913,45.8106,45.7336,45.7817,39280.0
2020-05-07 12:30:00,47.6,47.6,47.56,47.56,11068.0,45.7817,45.7817,45.7432,45.7432,11068.0
2020-05-07 12:40:00,47.57,47.6,47.54,47.56,37584.0,45.7529,45.7817,45.724,45.7432,37584.0
2020-05-07 12:50:00,47.56,47.6,47.54,47.6,33256.0,45.7432,45.7817,45.724,45.7817,33256.0
2020-05-07 13:00:00,47.59,47.63,47.59,47.63,33104.0,45.7721,45.8106,45.7721,45.8106,33104.0
2020-05-07 13:10:00,47.63,47.66,47.62,47.63,5588.0,45.8106,45.8394,45.8009,45.8106,5588.0
2020-05-07 13:20:00,47.63,47.63,47.58,47.6,36160.0,45.8106,45.8106,45.7625,45.7817,36160.0
2020-05-07 13:30:00,47.61,47.63,47.59,47.59,22680.0,45.7913,45.8106,45.7721,45.7721,22680.0
2020-05-07 13:40:00,47.59,47.62,47.56,47.6,33628.0,45.7721,45.8009,45.7432,45.7817,33628.0
2020-05-07 13:50:00,47.6,47.6,47.51,47.57,42588.0,45.7817,45.7817,45.6951,45.7529,42588.0
2020-05-07 14:00:00,47.57,47.57,47.53,47.55,26132.0,45.7529,45.7529,45.7144,45.7336,26132.0
2020-05-07 14:10:00,47.53,47.58,47.53,47.54,56752.0,45.7144,45.7625,45.7144,45.724,56752.0
2020-05-07 14:20:00,47.49,47.49,47.44,47.48,25824.0,45.6759,45.6759,45.6278,45.6663,25824.0
2020-05-07 14:30:00,47.49,47.51,47.46,47.49,14956.0,45.6759,45.6951,45.6471,45.6759,14956.0
2020-05-07 14:40:00,47.49,47.49,47.41,47.45,38696.0,45.6759,45.6759,45.599,45.6374,38696.0
2020-05-07 14:50:00,47.46,47.48,47.41,47.47,50212.0,45.6471,45.6663,45.599,45.6567,50212.0
2020-05-07 15:00:00,47.45,47.52,47.39,47.51,79228.0,45.6374,45.7048,45.5797,45.6951,79228.0
2020-05-07 15:10:00,47.52,47.54,47.35,47.4,108136.0,45.7048,45.724,45.5413,45.5893,108136.0
2020-05-07 15:20:00,47.4,47.46,47.4,47.43,53680.0,45.5893,45.6471,45.5893,45.6182,53680.0
2020-05-07 15:30:00,47.43,47.43,47.33,47.35,59524.0,45.6182,45.6182,45.522,45.5413,59524.0
2020-05-07 15:40:00,47.37,47.41,47.32,47.35,47324.0,45.5605,45.599,45.5124,45.5413,47324.0
2020-05-07 15:50:00,47.35,47.43,47.34,47.42,258284.0,45.5413,45.6182,45.5316,45.6086,258284.0
2020-05-08 09:30:00,47.88,47.92,47.7,47.74,86176.0,46.051,46.0895,45.8779,45.9164,86176.0
2020-05-08 09:40:00,47.77,47.84,47.76,47.81,47460.0,45.9452,46.0125,45.9356,45.9837,47460.0
2020-05-08 09:50:00,47.82,47.84,47.75,47.78,25832.0,45.9933,46.0125,45.926,45.9548,25832.0
2020-05-08 10:00:00,47.8,47.91,47.8,47.87,27888.0,45.9741,46.0799,45.9741,46.0414,27888.0
2020-05-08 10:10:00,47.85,47.93,47.85,47.92,27400.0,46.0222,46.0991,46.0222,46.0895,27400.0
2020-05-08 10:20:00,47.94,47.96,47.91,47.96,34940.0,46.1087,46.128,46.0799,46.128,34940.0
2020-05-08 10:30:00,47.91,47.97,47.9,47.97,11556.0,46.0799,46.1376,46.0702,46.1376,11556.0
2020-05-08 10:40:00,47.97,47.98,47.88,47.88,28208.0,46.1376,46.1472,46.051,46.051,28208.0
2020-05-08 10:50:00,47.88,47.91,47.83,47.89,21592.0,46.051,46.0799,46.0029,46.0606,21592.0
2020-05-08 11:00:00,47.91,47.93,47.81,47.93,50960.0,46.0799,46.0991,45.9837,46.0991,50960.0
2020-05-08 11:10:00,47.93,47.94,47.91,47.91,8428.0,46.0991,46.1087,46.0799,46.0799,8428.0
2020-05-08 11:20:00,47.89,47.96,47.89,47.94,54228.0,46.0606,46.128,46.0606,46.1087,54228.0
2020-05-08 11:30:00,47.94,47.99,47.94,47.98,32692.0,46.1087,46.1568,46.1087,46.1472,32692.0
2020-05-08 11:40:00,47.99,48.04,47.99,48.01,25768.0,46.1568,46.2049,46.1568,46.176,25768.0
2020-05-08 11:50:00,48.0,48.04,48.0,48.04,16456.0,46.1664,46.2049,46.1664,46.2049,16456.0
2020-05-08 12:00:00,48.03,48.04,48.0,48.03,18284.0,46.1953,46.2049,46.1664,46.1953,18284.0
2020-05-08 12:10:00,48.02,48.02,47.99,47.99,12224.0,46.1857,46.1857,46.1568,46.1568,12224.0
2020-05-08 12:20:00,47.99,48.02,47.98,48.0,30324.0,46.1568,46.1857,46.1472,46.1664,30324.0
2020-05-08 12:30:00,48.02,48.03,48.01,48.03,4336.0,46.1857,46.1953,46.176,46.1953,4336.0
2020-05-08 12:40:00,48.05,48.08,48.05,48.05,40764.0,46.2145,46.2434,46.2145,46.2145,40764.0
2020-05-08 12:50:00,48.05,48.06,48.04,48.06,42684.0,46.2145,46.2241,46.2049,46.2241,42684.0
2020-05-08 13:00:00,48.07,48.08,47.99,48.0,39852.0,46.2338,46.2434,46.1568,46.1664,39852.0
2020-05-08 13:10:00,48.02,48.02,47.97,47.99,52636.0,46.1857,46.1857,46.1376,46.1568,52636.0
2020-05-08 13:20:00,47.99,48.0,47.93,47.93,30708.0,46.1568,46.1664,46.0991,46.0991,30708.0
2020-05-08 13:30:00,47.95,47.96,47.91,47.92,27484.0,46.1183,46.128,46.0799,46.0895,27484.0
2020-05-08 13:40:00,47.93,47.93,47.8,47.83,48484.0,46.0991,46.0991,45.9741,46.0029,48484.0
2020-05-08 13:50:00,47.84,47.86,47.81,47.84,39812.0,46.0125,46.0318,45.9837,46.0125,39812.0
2020-05-08 14:00:00,47.83,47.85,47.78,47.82,37432.0,46.0029,46.0222,45.9548,45.9933,37432.0
2020-05-08 14:10:00,47.82,47.9,47.82,47.89,37004.0,45.9933,46.0702,45.9933,46.0606,37004.0
2020-05-08 14:20:00,47.89,47.92,47.88,47.89,50400.0,46.0606,46.0895,46.051,46.0606,50400.0
2020-05-08 14:30:00,47.92,47.92,47.85,47.87,101800.0,46.0895,46.0895,46.0222,46.0414,101800.0
2020-05-08 14:40:00,47.86,47.93,47.86,47.91,66292.0,46.0318,46.0991,46.0318,46.0799,66292.0
2020-05-08 14:50:00,47.91,47.93,47.88,47.9,29992.0,46.0799,46.0991,46.051,46.0702,29992.0
2020-05-08 15:00:00,47.9,48.0,47.9,47.96,31524.0,46.0702,46.1664,46.0702,46.128,31524.0
2020-05-08 15:10:00,47.96,47.96,47.89,47.94,65160.0,46.128,46.128,46.0606,46.1087,65160.0
2020-05-08 15:20:00,47.94,47.96,47.93,47.96,34508.0,46.1087,46.128,46.0991,46.128,34508.0
2020-05-08 15:30:00,47.96,48.03,47.96,48.02,35620.0,46.128,46.1953,46.128,46.1857,35620.0
2020-05-08 15:40:00,48.03,48.08,48.01,48.08,155552.0,46.1953,46.2434,46.176,46.2434,155552.0
2020-05-08 15:50:00,48.06,48.12,47.99,48.06,597476.0,46.2241,46.2818,46.1568,46.2241,597476.0
2020-05-11 09:30:00,47.7,47.9,47.68,47.9,129532.0,45.8779,46.0702,45.8586,46.0702,129532.0
2020-05-11 09:40:00,47.91,47.98,47.88,47.93,84264.0,46.0799,46.1472,46.051,46.0991,84264.0
2020-05-11 09:50:00,47.95,47.99,47.88,47.9,79804.0,46.1183,46.1568,46.051,46.0702,79804.0
2020-05-11 10:00:00,47.9,48.05,47.9,48.04,48520.0,46.0702,46.2145,46.0702,46.2049,48520.0
2020-05-11 10:10:00,48.05,48.07,47.95,47.98,39788.0,46.2145,46.2338,46.1183,46.1472,39788.0
2020-05-11 10:20:00,47.99,48.06,47.99,48.05,28440.0,46.1568,46.2241,46.1568,46.2145,28440.0
2020-05-11 10:30:00,48.02,48.08,47.95,48.01,48792.0,46.1857,46.2434,46.1183,46.176,48792.0
2020-05-11 10:40:00,48.05,48.12,48.02,48.12,51384.0,46.2145,46.2818,46.1857,46.2818,51384.0
2020-05-11 10:50:00,48.1,48.11,48.05,48.06,8768.0,46.2626,46.2722,46.2145,46.2241,8768.0
2020-05-11 11:00:00,48.02,48.06,48.02,48.06,4312.0,46.1857,46.2241,46.1857,46.2241,4312.0
2020-05-11 11:10:00,48.04,48.11,48.04,48.11,10868.0,46.2049,46.2722,46.2049,46.2722,10868.0
2020-05-11 11:20:00,48.1,48.18,48.1,48.18,14984.0,46.2626,46.3396,46.2626,46.3396,14984.0
2020-05-11 11:30:00,48.18,48.2,48.17,48.18,12092.0,46.3396,46.3588,46.3299,46.3396,12092.0
2020-05-11 11:40:00,48.17,48.2,48.16,48.16,25004.0,46.3299,46.3588,46.3203,46.3203,25004.0
2020-05-11 11:50:00,48.17,48.18,48.15,48.17,14924.0,46.3299,46.3396,46.3107,46.3299,14924.0
2020-05-11 12:00:00,48.17,48.18,48.14,48.14,6724.0,46.3299,46.3396,46.3011,46.3011,6724.0
2020-05-11 12:10:00,48.14,48.22,48.13,48.21,63340.0,46.3011,46.378,46.2915,46.3684,63340.0
2020-05-11 12:20:00,48.21,48.27,48.21,48.27,32904.0,46.3684,46.4261,46.3684,46.4261,32904.0
2020-05-11 12:30:00,48.3,48.3,48.29,48.29,5116.0,46.455,46.455,46.4453,46.4453,5116.0
2020-05-11 12:40:00,48.3,48.31,48.25,48.25,91872.0,46.455,46.4646,46.4069,46.4069,91872.0
2020-05-11 12:50:00,48.27,48.32,48.27,48.3,20912.0,46.4261,46.4742,46.4261,46.455,20912.0
2020-05-11 13:00:00,48.3,48.4,48.3,48.4,9668.0,46.455,46.5511,46.455,46.5511,9668.0
2020-05-11 13:10:00,48.4,48.42,48.4,48.4,7972.0,46.5511,46.5704,46.5511,46.5511,7972.0
2020-05-11 13:20:00,48.43,48.46,48.4,48.44,16244.0,46.58,46.6089,46.5511,46.5896,16244.0
2020-05-11 13:30:00,48.46,48.51,48.46,48.5,19568.0,46.6089,46.6569,46.6089,46.6473,19568.0
2020-05-11 13:40:00,48.51,48.51,48.42,48.42,16720.0,46.6569,46.6569,46.5704,46.5704,16720.0
2020-05-11 13:50:00,48.44,48.46,48.43,48.45,67972.0,46.5896,46.6089,46.58,46.5992,67972.0
2020-05-11 14:00:00,48.43,48.45,48.34,48.37,57400.0,46.58,46.5992,46.4934,46.5223,57400.0
2020-05-11 14:10:00,48.38,48.38,48.35,48.38,27100.0,46.5319,46.5319,46.5031,46.5319,27100.0
2020-05-11 14:20:00,48.4,48.43,48.35,48.35,33000.0,46.5511,46.58,46.5031,46.5031,33000.0
2020-05-11 14:30:00,48.39,48.48,48.39,48.47,51312.0,46.5415,46.6281,46.5415,46.6185,51312.0
2020-05-11 14:40:00,48.47,48.48,48.43,48.47,122852.0,46.6185,46.6281,46.58,46.6185,122852.0
2020-05-11 14:50:00,48.48,48.52,48.48,48.49,50556.0,46.6281,46.6666,46.6281,46.6377,50556.0
2020-05-11 15:00:00,48.49,48.55,48.49,48.54,21248.0,46.6377,46.6954,46.6377,46.6858,21248.0
2020-05-11 15:10:00,48.55,48.57,48.48,48.48,78320.0,46.6954,46.7147,46.6281,46.6281,78320.0
2020-05-11 15:20:00,48.51,48.51,48.44,48.46,43132.0,46.6569,46.6569,46.5896,46.6089,43132.0
2020-05-11 15:30:00,48.45,48.47,48.4,48.42,98796.0,46.5992,46.6185,46.5511,46.5704,98796.0
2020-05-11 15:40:00,48.46,48.47,48.37,48.37,96140.0,46.6089,46.6185,46.5223,46.5223,96140.0
2020-05-11 15:50:00,48.38,48.44,48.3,48.32,224752.0,46.5319,46.5896,46.455,46.4742,224752.0
2020-05-12 09:30:00,48.48,48.55,48.24,48.32,96924.0,46.6281,46.6954,46.3973,46.4742,96924.0
2020-05-12 09:40:00,48.32,48.41,48.23,48.23,64636.0,46.4742,46.5608,46.3876,46.3876,64636.0
2020-05-12 09:50:00,48.24,48.24,48.07,48.23,55500.0,46.3973,46.3973,46.2338,46.3876,55500.0
2020-05-12 10:00:00,48.23,48.26,48.15,48.19,80224.0,46.3876,46.4165,46.3107,46.3492,80224.0
2020-05-12 10:10:00,48.21,48.28,48.13,48.28,27316.0,46.3684,46.4357,46.2915,46.4357,27316.0
2020-05-12 10:20:00,48.3,48.31,48.19,48.24,24652.0,46.455,46.4646,46.3492,46.3973,24652.0
2020-05-12 10:30:00,48.21,48.34,48.21,48.29,34100.0,46.3684,46.4934,46.3684,46.4453,34100.0
2020-05-12 10:40:00,48.29,48.33,48.22,48.22,46512.0,46.4453,46.4838,46.378,46.378,46512.0
2020-05-12 10:50:00,48.23,48.4,48.23,48.35,48892.0,46.3876,46.5511,46.3876,46.5031,48892.0
2020-05-12 11:00:00,48.35,48.43,48.35,48.42,42636.0,46.5031,46.58,46.5031,46.5704,42636.0
2020-05-12 11:10:00,48.41,48.43,48.39,48.39,24244.0,46.5608,46.58,46.5415,46.5415,24244.0
2020-05-12 11:20:00,48.37,48.45,48.37,48.38,40060.0,46.5223,46.5992,46.5223,46.5319,40060.0
2020-05-12 11:30:00,48.4,48.42,48.32,48.34,15848.0,46.5511,46.5704,46.4742,46.4934,15848.0
2020-05-12 11:40:00,48.32,48.33,48.26,48.26,12440.0,46.4742,46.4838,46.4165,46.4165,12440.0
2020-05-12 11:50:00,48.3,48.34,48.29,48.34,13944.0,46.455,46.4934,46.4453,46.4934,13944.0
2020-05-12 12:00:00,48.37,48.38,48.33,48.34,12568.0,46.5223,46.5319,46.4838,46.4934,12568.0
2020-05-12 12:10:00,48.33,48.33,48.27,48.33,20396.0,46.4838,46.4838,46.4261,46.4838,20396.0
2020-05-12 12:20:00,48.34,48.37,48.3,48.37,162508.0,46.4934,46.5223,46.455,46.5223,162508.0
2020-05-12 12:30:00,48.38,48.38,48.32,48.35,19504.0,46.5319,46.5319,46.4742,46.5031,19504.0
2020-05-12 12:40:00,48.33,48.36,48.33,48.35,14520.0,46.4838,46.5127,46.4838,46.5031,14520.0
2020-05-12 12:50:00,48.34,48.39,48.34,48.38,3124.0,46.4934,46.5415,46.4934,46.5319,3124.0
2020-05-12 13:00:00,48.38,48.38,48.28,48.32,25092.0,46.5319,46.5319,46.4357,46.4742,25092.0
2020-05-12 13:10:00,48.29,48.3,48.14,48.14,27764.0,46.4453,46.455,46.3011,46.3011,27764.0
2020-05-12 13:20:00,48.15,48.15,48.06,48.11,56092.0,46.3107,46.3107,46.2241,46.2722,56092.0
2020-05-12 13:30:00,48.1,48.16,48.08,48.14,21936.0,46.2626,46.3203,46.2434,46.3011,21936.0
2020-05-12 13:40:00,48.14,48.18,48.12,48.18,32888.0,46.3011,46.3396,46.2818,46.3396,32888.0
2020-05-12 13:50:00,48.18,48.21,48.17,48.2,37568.0,46.3396,46.3684,46.3299,46.3588,37568.0
2020-05-12 14:00:00,48.21,48.21,48.16,48.16,18132.0,46.3684,46.3684,46.3203,46.3203,18132.0
2020-05-12 14:10:00,48.15,48.15,48.03,48.05,46364.0,46.3107,46.3107,46.1953,46.2145,46364.0
2020-05-12 14:20:00,48.08,48.13,48.06,48.12,43568.0,46.2434,46.2915,46.2241,46.2818,43568.0
2020-05-12 14:30:00,48.08,48.15,48.07,48.14,42840.0,46.2434,46.3107,46.2338,46.3011,42840.0
2020-05-12 14:40:00,48.13,48.13,48.02,48.08,61952.0,46.2915,46.2915,46.1857,46.2434,61952.0
2020-05-12 14:50:00,48.08,48.15,48.07,48.14,73964.0,46.2434,46.3107,46.2338,46.3011,73964.0
2020-05-12 15:00:00,48.12,48.14,48.08,48.09,28796.0,46.2818,46.3011,46.2434,46.253,28796.0
2020-05-12 15:10:00,48.06,48.07,47.93,47.93,251936.0,46.2241,46.2338,46.0991,46.0991,251936.0
2020-05-12 15:20:00,47.94,47.94,47.84,47.87,34872.0,46.1087,46.1087,46.0125,46.0414,34872.0
2020-05-12 15:30:00,47.88,47.88,47.71,47.74,74804.0,46.051,46.051,45.8875,45.9164,74804.0
2020-05-12 15:40:00,47.68,47.7,47.51,47.51,93684.0,45.8586,45.8779,45.6951,45.6951,93684.0
2020-05-12 15:50:00,47.5,47.51,47.32,47.32,282500.0,45.6855,45.6951,45.5124,45.5124,282500.0
2020-05-13 09:30:00,47.29,47.33,46.92,47.11,172084.0,45.4835,45.522,45.1277,45.3104,172084.0
2020-05-13 09:40:00,47.11,47.22,47.02,47.22,50752.0,45.3104,45.4162,45.2239,45.4162,50752.0
2020-05-13 09:50:00,47.22,47.25,47.14,47.24,59168.0,45.4162,45.4451,45.3393,45.4355,59168.0
2020-05-13 10:00:00,47.23,47.45,47.23,47.42,42036.0,45.4258,45.6374,45.4258,45.6086,42036.0
2020-05-13 10:10:00,47.43,47.45,47.39,47.44,49672.0,45.6182,45.6374,45.5797,45.6278,49672.0
2020-05-13 10:20:00,47.39,47.57,47.35,47.52,77824.0,45.5797,45.7529,45.5413,45.7048,77824.0
2020-05-13 10:30:00,47.55,47.65,47.54,47.58,44236.0,45.7336,45.8298,45.724,45.7625,44236.0
2020-05-13 10:40:00,47.62,47.62,47.48,47.48,29644.0,45.8009,45.8009,45.6663,45.6663,29644.0
2020-05-13 10:50:00,47.49,47.49,47.26,47.27,33272.0,45.6759,45.6759,45.4547,45.4643,33272.0
2020-05-13 11:00:00,47.29,47.32,47.23,47.28,42208.0,45.4835,45.5124,45.4258,45.4739,42208.0
2020-05-13 11:10:00,47.28,47.37,47.23,47.23,39008.0,45.4739,45.5605,45.4258,45.4258,39008.0
2020-05-13 11:20:00,47.22,47.22,47.03,47.12,178352.0,45.4162,45.4162,45.2335,45.32,178352.0
2020-05-13 11:30:00,47.11,47.15,46.96,47.01,27060.0,45.3104,45.3489,45.1662,45.2142,27060.0
2020-05-13 11:40:00,47.04,47.04,46.73,46.74,18476.0,45.2431,45.2431,44.9449,44.9546,18476.0
2020-05-13 11:50:00,46.76,46.83,46.63,46.74,108312.0,44.9738,45.0411,44.8488,44.9546,108312.0
2020-05-13 12:00:00,46.74,46.77,46.43,46.44,70292.0,44.9546,44.9834,44.6564,44.666,70292.0
2020-05-13 12:10:00,46.46,46.5,46.26,46.27,77224.0,44.6853,44.7237,44.4929,44.5025,77224.0
2020-05-13 12:20:00,46.31,46.56,46.31,46.56,64224.0,44.541,44.7814,44.541,44.7814,64224.0
2020-05-13 12:30:00,46.57,46.6,46.44,46.6,46520.0,44.7911,44.8199,44.666,44.8199,46520.0
2020-05-13 12:40:00,46.6,46.69,46.56,46.68,51652.0,44.8199,44.9065,44.7814,44.8968,51652.0
2020-05-13 12:50:00,46.71,46.73,46.63,46.63,37968.0,44.9257,44.9449,44.8488,44.8488,37968.0
2020-05-13 13:00:00,46.68,46.69,46.4,46.44,58696.0,44.8968,44.9065,44.6275,44.666,58696.0
2020-05-13 13:10:00,46.47,46.66,46.47,46.61,8308.0,44.6949,44.8776,44.6949,44.8295,8308.0
2020-05-13 13:20:00,46.58,46.58,46.48,46.55,32368.0,44.8007,44.8007,44.7045,44.7718,32368.0
2020-05-13 13:30:00,46.51,46.57,46.47,46.57,35024.0,44.7333,44.7911,44.6949,44.7911,35024.0
2020-05-13 13:40:00,46.59,46.59,46.49,46.54,27696.0,44.8103,44.8103,44.7141,44.7622,27696.0
2020-05-13 13:50:00,46.55,46.55,46.43,46.44,42400.0,44.7718,44.7718,44.6564,44.666,42400.0
2020-05-13 14:00:00,46.44,46.48,46.34,46.48,26928.0,44.666,44.7045,44.5698,44.7045,26928.0
2020-05-13 14:10:00,46.47,46.65,46.45,46.61,78628.0,44.6949,44.868,44.6756,44.8295,78628.0
2020-05-13 14:20:00,46.58,46.61,46.48,46.48,49660.0,44.8007,44.8295,44.7045,44.7045,49660.0
2020-05-13 14:30:00,46.47,46.49,46.42,46.45,51972.0,44.6949,44.7141,44.6468,44.6756,51972.0
2020-05-13 14:40:00,46.45,46.45,46.35,46.4,29712.0,44.6756,44.6756,44.5795,44.6275,29712.0
2020-05-13 14:50:00,46.42,46.42,46.27,46.27,34496.0,44.6468,44.6468,44.5025,44.5025,34496.0
2020-05-13 15:00:00,46.3,46.55,46.29,46.4,77916.0,44.5314,44.7718,44.5217,44.6275,77916.0
2020-05-13 15:10:00,46.41,46.44,46.33,46.4,55692.0,44.6372,44.666,44.5602,44.6275,55692.0
2020-05-13 15:20:00,46.39,46.4,46.16,46.38,149656.0,44.6179,44.6275,44.3967,44.6083,149656.0
2020-05-13 15:30:00,46.31,46.48,46.3,46.4,76364.0,44.541,44.7045,44.5314,44.6275,76364.0
2020-05-13 15:40:00,46.48,46.57,46.41,46.57,27528.0,44.7045,44.7911,44.6372,44.7911,27528.0
2020-05-13 15:50:00,46.54,46.74,46.54,46.68,150840.0,44.7622,44.9546,44.7622,44.8968,150840.0
2020-05-14 09:30:00,46.22,46.4,46.22,46.25,249692.0,44.4544,44.6275,44.4544,44.4833,249692.0
2020-05-14 09:40:00,46.22,46.27,46.09,46.09,35008.0,44.4544,44.5025,44.3294,44.3294,35008.0
2020-05-14 09:50:00,46.08,46.08,45.88,45.97,78064.0,44.3198,44.3198,44.1274,44.214,78064.0
2020-05-14 10:00:00,45.94,46.09,45.89,46.08,32500.0,44.1851,44.3294,44.137,44.3198,32500.0
2020-05-14 10:10:00,46.09,46.15,45.99,45.99,26948.0,44.3294,44.3871,44.2332,44.2332,26948.0
2020-05-14 10:20:00,46.06,46.12,45.93,45.93,37676.0,44.3005,44.3582,44.1755,44.1755,37676.0
2020-05-14 10:30:00,45.95,46.11,45.95,46.09,34476.0,44.1947,44.3486,44.1947,44.3294,34476.0
2020-05-14 10:40:00,46.15,46.28,46.09,46.28,41608.0,44.3871,44.5121,44.3294,44.5121,41608.0
2020-05-14 10:50:00,46.27,46.34,46.22,46.24,45836.0,44.5025,44.5698,44.4544,44.4737,45836.0
2020-05-14 11:00:00,46.23,46.42,46.23,46.42,57788.0,44.464,44.6468,44.464,44.6468,57788.0
2020-05-14 11:10:00,46.4,46.54,46.39,46.49,21356.0,44.6275,44.7622,44.6179,44.7141,21356.0
2020-05-14 11:20:00,46.46,46.47,46.25,46.27,35376.0,44.6853,44.6949,44.4833,44.5025,35376.0
2020-05-14 11:30:00,46.3,46.46,46.29,46.3,50788.0,44.5314,44.6853,44.5217,44.5314,50788.0
2020-05-14 11:40:00,46.3,46.32,46.23,46.3,41336.0,44.5314,44.5506,44.464,44.5314,41336.0
2020-05-14 11:50:00,46.26,46.42,46.23,46.25,50700.0,44.4929,44.6468,44.464,44.4833,50700.0
2020-05-14 12:00:00,46.25,46.28,46.18,46.23,42588.0,44.4833,44.5121,44.4159,44.464,42588.0
2020-05-14 12:10:00,46.22,46.32,46.22,46.31,31404.0,44.4544,44.5506,44.4544,44.541,31404.0
2020-05-14 12:20:00,46.31,46.49,46.31,46.39,26108.0,44.541,44.7141,44.541,44.6179,26108.0
2020-05-14 12:30:00,46.42,46.48,46.38,46.41,31128.0,44.6468,44.7045,44.6083,44.6372,31128.0
2020-05-14 12:40:00,46.41,46.44,46.37,46.39,94232.0,44.6372,44.666,44.5987,44.6179,94232.0
2020-05-14 12:50:00,46.46,46.68,46.44,46.62,52044.0,44.6853,44.8968,44.666,44.8391,52044.0
2020-05-14 13:00:00,46.65,46.68,46.56,46.58,104860.0,44.868,44.8968,44.7814,44.8007,104860.0
2020-05-14 13:10:00,46.59,46.62,46.57,46.62,37668.0,44.8103,44.8391,44.7911,44.8391,37668.0
2020-05-14 13:20:00,46.63,46.75,46.63,46.75,48436.0,44.8488,44.9642,44.8488,44.9642,48436.0
2020-05-14 13:30:00,46.77,46.82,46.71,46.72,31024.0,44.9834,45.0315,44.9257,44.9353,31024.0
2020-05-14 13:40:00,46.71,46.74,46.66,46.74,45364.0,44.9257,44.9546,44.8776,44.9546,45364.0
2020-05-14 13:50:00,46.72,46.73,46.63,46.64,31840.0,44.9353,44.9449,44.8488,44.8584,31840.0
2020-05-14 14:00:00,46.61,46.61,46.52,46.55,47016.0,44.8295,44.8295,44.743,44.7718,47016.0
2020-05-14 14:10:00,46.56,46.65,46.56,46.63,19916.0,44.7814,44.868,44.7814,44.8488,19916.0
2020-05-14 14:20:00,46.63,46.69,46.63,46.67,16852.0,44.8488,44.9065,44.8488,44.8872,16852.0
2020-05-14 14:30:00,46.69,46.69,46.5,46.5,28260.0,44.9065,44.9065,44.7237,44.7237,28260.0
2020-05-14 14:40:00,46.56,46.56,46.44,46.5,32916.0,44.7814,44.7814,44.666,44.7237,32916.0
2020-05-14 14:50:00,46.49,46.68,46.47,46.65,22916.0,44.7141,44.8968,44.6949,44.868,22916.0
2020-05-14 15:00:00,46.61,46.83,46.61,46.8,71168.0,44.8295,45.0411,44.8295,45.0123,71168.0
2020-05-14 15:10:00,46.77,46.84,46.73,46.79,63336.0,44.9834,45.0507,44.9449,45.0026,63336.0
2020-05-14 15:20:00,46.79,46.95,46.77,46.94,119496.0,45.0026,45.1565,44.9834,45.1469,119496.0
2020-05-14 15:30:00,46.95,46.95,46.79,46.83,52928.0,45.1565,45.1565,45.0026,45.0411,52928.0
2020-05-14 15:40:00,46.84,46.96,46.76,46.95,90768.0,45.0507,45.1662,44.9738,45.1565,90768.0
2020-05-14 15:50:00,46.98,47.17,46.97,47.15,215132.0,45.1854,45.3681,45.1758,45.3489,215132.0
2020-05-15 09:30:00,46.65,46.77,46.55,46.73,112772.0,44.868,44.9834,44.7718,44.9449,112772.0
2020-05-15 09:40:00,46.8,46.85,46.72,46.78,41600.0,45.0123,45.0604,44.9353,44.993,41600.0
2020-05-15 09:50:00,46.82,46.93,46.79,46.9,30664.0,45.0315,45.1373,45.0026,45.1084,30664.0
2020-05-15 10:00:00,46.98,46.98,46.84,46.92,26456.0,45.1854,45.1854,45.0507,45.1277,26456.0
2020-05-15 10:10:00,46.94,47.1,46.94,47.03,32156.0,45.1469,45.3008,45.1469,45.2335,32156.0
2020-05-15 10:20:00,47.01,47.01,46.89,46.91,11056.0,45.2142,45.2142,45.0988,45.1181,11056.0
2020-05-15 10:30:00,46.89,46.99,46.81,46.86,44284.0,45.0988,45.195,45.0219,45.07,44284.0
2020-05-15 10:40:00,46.86,46.9,46.85,46.86,7624.0,45.07,45.1084,45.0604,45.07,7624.0
2020-05-15 10:50:00,46.87,46.87,46.67,46.71,45224.0,45.0796,45.0796,44.8872,44.9257,45224.0
2020-05-15 11:00:00,46.71,46.71,46.58,46.66,20004.0,44.9257,44.9257,44.8007,44.8776,20004.0
2020-05-15 11:10:00,46.68,46.74,46.65,46.71,117084.0,44.8968,44.9546,44.868,44.9257,117084.0
2020-05-15 11:20:00,46.69,46.79,46.68,46.76,39320.0,44.9065,45.0026,44.8968,44.9738,39320.0
2020-05-15 11:30:00,46.72,46.77,46.72,46.75,7908.0,44.9353,44.9834,44.9353,44.9642,7908.0
2020-05-15 11:40:00,46.7,46.76,46.66,46.71,19136.0,44.9161,44.9738,44.8776,44.9257,19136.0
2020-05-15 11:50:00,46.7,46.82,46.7,46.81,16536.0,44.9161,45.0315,44.9161,45.0219,16536.0
2020-05-15 12:00:00,46.84,46.96,46.83,46.96,19988.0,45.0507,45.1662,45.0411,45.1662,19988.0
2020-05-15 12:10:00,46.95,46.98,46.92,46.98,26012.0,45.1565,45.1854,45.1277,45.1854,26012.0
2020-05-15 12:20:00,47.01,47.09,47.01,47.05,24928.0,45.2142,45.2912,45.2142,45.2527,24928.0
2020-05-15 12:30:00,47.02,47.08,47.02,47.07,22960.0,45.2239,45.2816,45.2239,45.272,22960.0
2020-05-15 12:40:00,47.06,47.13,46.99,46.99,34180.0,45.2623,45.3297,45.195,45.195,34180.0
2020-05-15 12:50:00,47.03,47.06,47.01,47.05,13676.0,45.2335,45.2623,45.2142,45.2527,13676.0
2020-05-15 13:00:00,47.07,47.17,47.07,47.16,33180.0,45.272,45.3681,45.272,45.3585,33180.0
2020-05-15 13:10:00,47.17,47.26,47.16,47.16,38024.0,45.3681,45.4547,45.3585,45.3585,38024.0
2020-05-15 13:20:00,47.17,47.21,47.14,47.19,24788.0,45.3681,45.4066,45.3393,45.3874,24788.0
2020-05-15 13:30:00,47.18,47.2,47.12,47.14,20776.0,45.3777,45.397,45.32,45.3393,20776.0
2020-05-15 13:40:00,47.14,47.15,47.04,47.09,15984.0,45.3393,45.3489,45.2431,45.2912,15984.0
2020-05-15 13:50:00,47.06,47.2,47.06,47.2,33168.0,45.2623,45.397,45.2623,45.397,33168.0
2020-05-15 14:00:00,47.24,47.32,47.23,47.27,107568.0,45.4355,45.5124,45.4258,45.4643,107568.0
2020-05-15 14:10:00,47.24,47.29,47.23,47.27,16332.0,45.4355,45.4835,45.4258,45.4643,16332.0
2020-05-15 14:20:00,47.3,47.35,47.28,47.34,25296.0,45.4932,45.5413,45.4739,45.5316,25296.0
2020-05-15 14:30:00,47.33,47.33,47.12,47.17,48200.0,45.522,45.522,45.32,45.3681,48200.0
2020-05-15 14:40:00,47.17,47.22,47.15,47.2,17316.0,45.3681,45.4162,45.3489,45.397,17316.0
2020-05-15 14:50:00,47.21,47.28,47.17,47.17,22812.0,45.4066,45.4739,45.3681,45.3681,22812.0
2020-05-15 15:00:00,47.17,47.32,47.16,47.3,47348.0,45.3681,45.5124,45.3585,45.4932,47348.0
2020-05-15 15:10:00,47.29,47.31,47.24,47.28,42876.0,45.4835,45.5028,45.4355,45.4739,42876.0
2020-05-15 15:20:00,47.31,47.38,47.3,47.34,35496.0,45.5028,45.5701,45.4932,45.5316,35496.0
2020-05-15 15:30:00,47.36,47.4,47.26,47.26,57844.0,45.5509,45.5893,45.4547,45.4547,57844.0
2020-05-15 15:40:00,47.25,47.35,47.21,47.35,42176.0,45.4451,45.5413,45.4066,45.5413,42176.0
2020-05-15 15:50:00,47.35,47.5,47.27,47.47,154880.0,45.5413,45.6855,45.4643,45.6567,154880.0
2020-05-18 09:30:00,48.38,48.5,48.3,48.5,114724.0,46.5319,46.6473,46.455,46.6473,114724.0
2020-05-18 09:40:00,48.5,48.58,48.44,48.44,39348.0,46.6473,46.7243,46.5896,46.5896,39348.0
2020-05-18 09:50:00,48.49,48.49,48.29,48.39,34348.0,46.6377,46.6377,46.4453,46.5415,34348.0
2020-05-18 10:00:00,48.4,48.45,48.37,48.42,23800.0,46.5511,46.5992,46.5223,46.5704,23800.0
2020-05-18 10:10:00,48.39,48.5,48.37,48.5,49360.0,46.5415,46.6473,46.5223,46.6473,49360.0
2020-05-18 10:20:00,48.49,48.52,48.46,48.49,99824.0,46.6377,46.6666,46.6089,46.6377,99824.0
2020-05-18 10:30:00,48.5,48.55,48.47,48.55,51700.0,46.6473,46.6954,46.6185,46.6954,51700.0
2020-05-18 10:40:00,48.57,48.63,48.57,48.62,39940.0,46.7147,46.7724,46.7147,46.7627,39940.0
2020-05-18 10:50:00,48.63,48.67,48.61,48.67,39740.0,46.7724,46.8108,46.7531,46.8108,39740.0
2020-05-18 11:00:00,48.67,48.7,48.63,48.69,45688.0,46.8108,46.8397,46.7724,46.8301,45688.0
2020-05-18 11:10:00,48.69,48.73,48.66,48.73,64212.0,46.8301,46.8685,46.8012,46.8685,64212.0
2020-05-18 11:20:00,48.74,48.79,48.71,48.72,38804.0,46.8782,46.9262,46.8493,46.8589,38804.0
2020-05-18 11:30:00,48.7,48.74,48.68,48.68,29320.0,46.8397,46.8782,46.8205,46.8205,29320.0
2020-05-18 11:40:00,48.67,48.74,48.67,48.69,31300.0,46.8108,46.8782,46.8108,46.8301,31300.0
2020-05-18 11:50:00,48.7,48.73,48.66,48.71,41072.0,46.8397,46.8685,46.8012,46.8493,41072.0
2020-05-18 12:00:00,48.68,48.71,48.65,48.69,30508.0,46.8205,46.8493,46.7916,46.8301,30508.0
2020-05-18 12:10:00,48.68,48.7,48.64,48.64,78596.0,46.8205,46.8397,46.782,46.782,78596.0
2020-05-18 12:20:00,48.63,48.69,48.63,48.69,36676.0,46.7724,46.8301,46.7724,46.8301,36676.0
2020-05-18 12:30:00,48.68,48.69,48.66,48.67,24296.0,46.8205,46.8301,46.8012,46.8108,24296.0
2020-05-18 12:40:00,48.65,48.65,48.6,48.61,27220.0,46.7916,46.7916,46.7435,46.7531,27220.0
2020-05-18 12:50:00,48.63,48.66,48.62,48.64,27884.0,46.7724,46.8012,46.7627,46.782,27884.0
2020-05-18 13:00:00,48.64,48.71,48.64,48.71,23924.0,46.782,46.8493,46.782,46.8493,23924.0
2020-05-18 13:10:00,48.71,48.75,48.7,48.75,28316.0,46.8493,46.8878,46.8397,46.8878,28316.0
2020-05-18 13:20:00,48.74,48.8,48.74,48.8,57880.0,46.8782,46.9359,46.8782,46.9359,57880.0
2020-05-18 13:30:00,48.8,48.81,48.77,48.78,15468.0,46.9359,46.9455,46.907,46.9166,15468.0
2020-05-18 13:40:00,48.77,48.77,48.72,48.76,17152.0,46.907,46.907,46.8589,46.8974,17152.0
2020-05-18 13:50:00,48.76,48.76,48.73,48.75,14224.0,46.8974,46.8974,46.8685,46.8878,14224.0
2020-05-18 14:00:00,48.76,48.8,48.75,48.75,68212.0,46.8974,46.9359,46.8878,46.8878,68212.0
2020-05-18 14:10:00,48.74,48.78,48.72,48.75,79892.0,46.8782,46.9166,46.8589,46.8878,79892.0
2020-05-18 14:20:00,48.76,48.78,48.74,48.77,96540.0,46.8974,46.9166,46.8782,46.907,96540.0
2020-05-18 14:30:00,48.77,48.78,48.73,48.75,57712.0,46.907,46.9166,46.8685,46.8878,57712.0
2020-05-18 14:40:00,48.75,48.81,48.74,48.74,22648.0,46.8878,46.9455,46.8782,46.8782,22648.0
2020-05-18 14:50:00,48.75,48.76,48.7,48.74,81220.0,46.8878,46.8974,46.8397,46.8782,81220.0
2020-05-18 15:00:00,48.73,48.78,48.73,48.75,57584.0,46.8685,46.9166,46.8685,46.8878,57584.0
2020-05-18 15:10:00,48.73,48.73,48.65,48.68,51876.0,46.8685,46.8685,46.7916,46.8205,51876.0
2020-05-18 15:20:00,48.67,48.74,48.67,48.74,53460.0,46.8108,46.8782,46.8108,46.8782,53460.0
2020-05-18 15:30:00,48.74,48.84,48.74,48.81,70904.0,46.8782,46.9743,46.8782,46.9455,70904.0
2020-05-18 15:40:00,48.84,48.88,48.82,48.85,80600.0,46.9743,47.0128,46.9551,46.984,80600.0
2020-05-18 15:50:00,48.88,48.88,48.62,48.62,166764.0,47.0128,47.0128,46.7627,46.7627,166764.0
2020-05-19 09:30:00,48.59,48.72,48.54,48.72,269280.0,46.7339,46.8589,46.6858,46.8589,269280.0
2020-05-19 09:40:00,48.75,48.76,48.59,48.62,92344.0,46.8878,46.8974,46.7339,46.7627,92344.0
2020-05-19 09:50:00,48.63,48.79,48.63,48.77,25992.0,46.7724,46.9262,46.7724,46.907,25992.0
2020-05-19 10:00:00,48.77,48.9,48.76,48.89,70984.0,46.907,47.032,46.8974,47.0224,70984.0
2020-05-19 10:10:00,48.89,48.94,48.8,48.8,26160.0,47.0224,47.0705,46.9359,46.9359,26160.0
2020-05-19 10:20:00,48.84,48.87,48.77,48.84,39692.0,46.9743,47.0032,46.907,46.9743,39692.0
2020-05-19 10:30:00,48.83,48.85,48.8,48.81,34084.0,46.9647,46.984,46.9359,46.9455,34084.0
2020-05-19 10:40:00,48.8,48.81,48.71,48.81,36120.0,46.9359,46.9455,46.8493,46.9455,36120.0
2020-05-19 10:50:00,48.81,48.88,48.81,48.88,21944.0,46.9455,47.0128,46.9455,47.0128,21944.0
2020-05-19 11:00:00,48.89,48.9,48.87,48.88,11516.0,47.0224,47.032,47.0032,47.0128,11516.0
2020-05-19 11:10:00,48.88,48.92,48.84,48.91,33404.0,47.0128,47.0513,46.9743,47.0417,33404.0
2020-05-19 11:20:00,48.91,48.93,48.88,48.93,272916.0,47.0417,47.0609,47.0128,47.0609,272916.0
2020-05-19 11:30:00,48.95,48.97,48.87,48.89,71716.0,47.0801,47.0994,47.0032,47.0224,71716.0
2020-05-19 11:40:00,48.9,48.94,48.85,48.89,64880.0,47.032,47.0705,46.984,47.0224,64880.0
2020-05-19 11:50:00,48.91,48.92,48.86,48.9,30744.0,47.0417,47.0513,46.9936,47.032,30744.0
2020-05-19 12:00:00,48.88,48.89,48.85,48.88,26136.0,47.0128,47.0224,46.984,47.0128,26136.0
2020-05-19 12:10:00,48.89,48.9,48.79,48.79,32952.0,47.0224,47.032,46.9262,46.9262,32952.0
2020-05-19 12:20:00,48.82,48.87,48.82,48.84,22720.0,46.9551,47.0032,46.9551,46.9743,22720.0
2020-05-19 12:30:00,48.87,48.87,48.79,48.79,42008.0,47.0032,47.0032,46.9262,46.9262,42008.0
2020-05-19 12:40:00,48.83,48.86,48.81,48.85,14824.0,46.9647,46.9936,46.9455,46.984,14824.0
2020-05-19 12:50:00,48.86,48.88,48.85,48.88,14620.0,46.9936,47.0128,46.984,47.0128,14620.0
2020-05-19 13:00:00,48.88,48.89,48.83,48.88,33532.0,47.0128,47.0224,46.9647,47.0128,33532.0
2020-05-19 13:10:00,48.87,48.93,48.87,48.93,10748.0,47.0032,47.0609,47.0032,47.0609,10748.0
2020-05-19 13:20:00,48.92,48.94,48.92,48.93,11348.0,47.0513,47.0705,47.0513,47.0609,11348.0
2020-05-19 13:30:00,48.91,48.96,48.91,48.96,9992.0,47.0417,47.0898,47.0417,47.0898,9992.0
2020-05-19 13:40:00,48.96,48.97,48.94,48.94,24368.0,47.0898,47.0994,47.0705,47.0705,24368.0
2020-05-19 13:50:00,48.95,48.95,48.93,48.95,18392.0,47.0801,47.0801,47.0609,47.0801,18392.0
2020-05-19 14:00:00,48.95,48.99,48.87,48.99,65180.0,47.0801,47.1186,47.0032,47.1186,65180.0
2020-05-19 14:10:00,48.97,49.0,48.97,48.98,50872.0,47.0994,47.1282,47.0994,47.109,50872.0
2020-05-19 14:20:00,48.99,49.0,48.95,48.96,38284.0,47.1186,47.1282,47.0801,47.0898,38284.0
2020-05-19 14:30:00,48.95,48.99,48.93,48.98,18668.0,47.0801,47.1186,47.0609,47.109,18668.0
2020-05-19 14:40:00,48.99,49.02,48.97,49.02,15452.0,47.1186,47.1475,47.0994,47.1475,15452.0
2020-05-19 14:50:00,49.01,49.01,48.66,48.68,85704.0,47.1378,47.1378,46.8012,46.8205,85704.0
2020-05-19 15:00:00,48.64,48.84,48.64,48.84,101348.0,46.782,46.9743,46.782,46.9743,101348.0
2020-05-19 15:10:00,48.81,48.96,48.8,48.85,40332.0,46.9455,47.0898,46.9359,46.984,40332.0
2020-05-19 15:20:00,48.82,48.82,48.71,48.79,78064.0,46.9551,46.9551,46.8493,46.9262,78064.0
2020-05-19 15:30:00,48.78,48.79,48.57,48.62,128448.0,46.9166,46.9262,46.7147,46.7627,128448.0
2020-05-19 15:40:00,48.61,48.69,48.56,48.58,69264.0,46.7531,46.8301,46.705,46.7243,69264.0
2020-05-19 15:50:00,48.54,48.54,48.36,48.37,61612.0,46.6858,46.6858,46.5127,46.5223,61612.0
2020-05-20 09:30:00,49.0,49.1,48.96,49.1,94716.0,47.1282,47.2244,47.0898,47.2244,94716.0
2020-05-20 09:40:00,49.06,49.15,49.06,49.14,30672.0,47.1859,47.2725,47.1859,47.2629,30672.0
2020-05-20 09:50:00,49.13,49.19,49.11,49.17,27360.0,47.2533,47.311,47.234,47.2917,27360.0
2020-05-20 10:00:00,49.21,49.21,49.15,49.19,38804.0,47.3302,47.3302,47.2725,47.311,38804.0
2020-05-20 10:10:00,49.21,49.25,49.19,49.23,62300.0,47.3302,47.3687,47.311,47.3494,62300.0
2020-05-20 10:20:00,49.24,49.27,49.16,49.19,66408.0,47.3591,47.3879,47.2821,47.311,66408.0
2020-05-20 10:30:00,49.19,49.24,49.15,49.24,44152.0,47.311,47.3591,47.2725,47.3591,44152.0
2020-05-20 10:40:00,49.24,49.24,49.19,49.2,23504.0,47.3591,47.3591,47.311,47.3206,23504.0
2020-05-20 10:50:00,49.21,49.21,49.15,49.17,35568.0,47.3302,47.3302,47.2725,47.2917,35568.0
2020-05-20 11:00:00,49.19,49.24,49.19,49.22,22300.0,47.311,47.3591,47.311,47.3398,22300.0
2020-05-20 11:10:00,49.22,49.27,49.22,49.27,80340.0,47.3398,47.3879,47.3398,47.3879,80340.0
2020-05-20 11:20:00,49.27,49.31,49.26,49.31,34348.0,47.3879,47.4264,47.3783,47.4264,34348.0
2020-05-20 11:30:00,49.32,49.33,49.29,49.3,23528.0,47.436,47.4456,47.4071,47.4168,23528.0
2020-05-20 11:40:00,49.29,49.33,49.29,49.32,31396.0,47.4071,47.4456,47.4071,47.436,31396.0
2020-05-20 11:50:00,49.33,49.34,49.29,49.3,48636.0,47.4456,47.4552,47.4071,47.4168,48636.0
2020-05-20 12:00:00,49.32,49.32,49.25,49.25,121160.0,47.436,47.436,47.3687,47.3687,121160.0
2020-05-20 12:10:00,49.23,49.26,49.16,49.17,37576.0,47.3494,47.3783,47.2821,47.2917,37576.0
2020-05-20 12:20:00,49.19,49.19,49.13,49.18,21596.0,47.311,47.311,47.2533,47.3014,21596.0
2020-05-20 12:30:00,49.17,49.21,49.17,49.18,18708.0,47.2917,47.3302,47.2917,47.3014,18708.0
2020-05-20 12:40:00,49.17,49.17,49.04,49.09,68140.0,47.2917,47.2917,47.1667,47.2148,68140.0
2020-05-20 12:50:00,49.12,49.18,49.11,49.18,12024.0,47.2436,47.3014,47.234,47.3014,12024.0
2020-05-20 13:00:00,49.2,49.2,49.1,49.1,27188.0,47.3206,47.3206,47.2244,47.2244,27188.0
2020-05-20 13:10:00,49.12,49.16,49.09,49.11,10124.0,47.2436,47.2821,47.2148,47.234,10124.0
2020-05-20 13:20:00,49.1,49.1,49.04,49.09,100424.0,47.2244,47.2244,47.1667,47.2148,100424.0
2020-05-20 13:30:00,49.09,49.16,49.09,49.16,44920.0,47.2148,47.2821,47.2148,47.2821,44920.0
2020-05-20 13:40:00,49.17,49.19,49.15,49.19,12548.0,47.2917,47.311,47.2725,47.311,12548.0
2020-05-20 13:50:00,49.18,49.18,49.13,49.13,16876.0,47.3014,47.3014,47.2533,47.2533,16876.0
2020-05-20 14:00:00,49.15,49.19,49.04,49.07,54824.0,47.2725,47.311,47.1667,47.1956,54824.0
2020-05-20 14:10:00,49.09,49.12,49.02,49.09,119656.0,47.2148,47.2436,47.1475,47.2148,119656.0
2020-05-20 14:20:00,49.09,49.13,49.07,49.07,57416.0,47.2148,47.2533,47.1956,47.1956,57416.0
2020-05-20 14:30:00,49.06,49.17,49.06,49.16,57164.0,47.1859,47.2917,47.1859,47.2821,57164.0
2020-05-20 14:40:00,49.14,49.16,49.13,49.15,23172.0,47.2629,47.2821,47.2533,47.2725,23172.0
2020-05-20 14:50:00,49.2,49.27,49.2,49.24,41304.0,47.3206,47.3879,47.3206,47.3591,41304.0
2020-05-20 15:00:00,49.24,49.26,49.2,49.21,89160.0,47.3591,47.3783,47.3206,47.3302,89160.0
2020-05-20 15:10:00,49.22,49.22,49.11,49.19,32928.0,47.3398,47.3398,47.234,47.311,32928.0
2020-05-20 15:20:00,49.24,49.26,49.22,49.26,10396.0,47.3591,47.3783,47.3398,47.3783,10396.0
2020-05-20 15:30:00,49.25,49.28,49.2,49.27,35976.0,47.3687,47.3975,47.3206,47.3879,35976.0
2020-05-20 15:40:00,49.24,49.29,49.21,49.21,19380.0,47.3591,47.4071,47.3302,47.3302,19380.0
2020-05-20 15:50:00,49.18,49.27,49.16,49.24,131772.0,47.3014,47.3879,47.2821,47.3591,131772.0
2020-05-21 09:30:00,49.26,49.31,49.21,49.3,76936.0,47.3783,47.4264,47.3302,47.4168,76936.0
2020-05-21 09:40:00,49.36,49.43,49.34,49.35,38348.0,47.4745,47.5418,47.4552,47.4649,38348.0
2020-05-21 09:50:00,49.35,49.35,49.2,49.21,56892.0,47.4649,47.4649,47.3206,47.3302,56892.0
2020-05-21 10:00:00,49.26,49.29,49.1,49.19,13356.0,47.3783,47.4071,47.2244,47.311,13356.0
2020-05-21 10:10:00,49.22,49.24,49.15,49.2,7104.0,47.3398,47.3591,47.2725,47.3206,7104.0
2020-05-21 10:20:00,49.24,49.27,49.21,49.21,38976.0,47.3591,47.3879,47.3302,47.3302,38976.0
2020-05-21 10:30:00,49.08,49.09,48.91,48.91,15412.0,47.2052,47.2148,47.0417,47.0417,15412.0
2020-05-21 10:40:00,48.98,49.01,48.96,48.99,4060.0,47.109,47.1378,47.0898,47.1186,4060.0
2020-05-21 10:50:00,49.03,49.06,49.01,49.01,39904.0,47.1571,47.1859,47.1378,47.1378,39904.0
2020-05-21 11:00:00,48.99,48.99,48.82,48.82,58384.0,47.1186,47.1186,46.9551,46.9551,58384.0
2020-05-21 11:10:00,48.85,48.85,48.73,48.73,10576.0,46.984,46.984,46.8685,46.8685,10576.0
2020-05-21 11:20:00,48.74,48.76,48.69,48.76,16900.0,46.8782,46.8974,46.8301,46.8974,16900.0
2020-05-21 11:30:00,48.82,48.87,48.8,48.87,11548.0,46.9551,47.0032,46.9359,47.0032,11548.0
2020-05-21 11:40:00,48.9,48.94,48.9,48.91,16384.0,47.032,47.0705,47.032,47.0417,16384.0
2020-05-21 11:50:00,48.93,48.94,48.87,48.87,13664.0,47.0609,47.0705,47.0032,47.0032,13664.0
2020-05-21 12:00:00,48.95,49.04,48.95,49.02,13800.0,47.0801,47.1667,47.0801,47.1475,13800.0
2020-05-21 12:10:00,49.0,49.06,48.99,48.99,16772.0,47.1282,47.1859,47.1186,47.1186,16772.0
2020-05-21 12:20:00,49.01,49.07,48.97,49.03,25808.0,47.1378,47.1956,47.0994,47.1571,25808.0
2020-05-21 12:30:00,48.97,48.97,48.88,48.88,17504.0,47.0994,47.0994,47.0128,47.0128,17504.0
2020-05-21 12:40:00,48.95,48.98,48.93,48.97,26208.0,47.0801,47.109,47.0609,47.0994,26208.0
2020-05-21 12:50:00,48.96,48.96,48.91,48.91,73896.0,47.0898,47.0898,47.0417,47.0417,73896.0
2020-05-21 13:00:00,48.93,49.04,48.87,48.95,61256.0,47.0609,47.1667,47.0032,47.0801,61256.0
2020-05-21 13:10:00,48.99,48.99,48.94,48.95,19464.0,47.1186,47.1186,47.0705,47.0801,19464.0
2020-05-21 13:20:00,48.94,48.96,48.9,48.92,20284.0,47.0705,47.0898,47.032,47.0513,20284.0
2020-05-21 13:30:00,48.96,48.96,48.88,48.91,31612.0,47.0898,47.0898,47.0128,47.0417,31612.0
2020-05-21 13:40:00,48.94,48.98,48.92,48.96,5916.0,47.0705,47.109,47.0513,47.0898,5916.0
2020-05-21 13:50:00,48.96,48.97,48.93,48.94,11976.0,47.0898,47.0994,47.0609,47.0705,11976.0
2020-05-21 14:00:00,48.93,49.02,48.93,49.01,38496.0,47.0609,47.1475,47.0609,47.1378,38496.0
2020-05-21 14:10:00,48.99,49.0,48.97,48.98,19952.0,47.1186,47.1282,47.0994,47.109,19952.0
2020-05-21 14:20:00,48.99,49.03,48.98,48.99,19400.0,47.1186,47.1571,47.109,47.1186,19400.0
2020-05-21 14:30:00,49.01,49.01,48.83,48.87,28768.0,47.1378,47.1378,46.9647,47.0032,28768.0
2020-05-21 14:40:00,48.86,48.9,48.8,48.81,12072.0,46.9936,47.032,46.9359,46.9455,12072.0
2020-05-21 14:50:00,48.81,48.9,48.79,48.85,29552.0,46.9455,47.032,46.9262,46.984,29552.0
2020-05-21 15:00:00,48.86,48.96,48.85,48.91,69368.0,46.9936,47.0898,46.984,47.0417,69368.0
2020-05-21 15:10:00,48.91,48.98,48.87,48.97,51576.0,47.0417,47.109,47.0032,47.0994,51576.0
2020-05-21 15:20:00,48.97,48.99,48.93,48.94,51684.0,47.0994,47.1186,47.0609,47.0705,51684.0
2020-05-21 15:30:00,48.94,48.94,48.83,48.93,29092.0,47.0705,47.0705,46.9647,47.0609,29092.0
2020-05-21 15:40:00,48.91,48.94,48.89,48.92,33376.0,47.0417,47.0705,47.0224,47.0513,33376.0
2020-05-21 15:50:00,48.94,48.94,48.79,48.81,77048.0,47.0705,47.0705,46.9262,46.9455,77048.0
2020-05-22 09:30:00,48.8,48.87,48.6,48.62,84196.0,46.9359,47.0032,46.7435,46.7627,84196.0
2020-05-22 09:40:00,48.62,48.77,48.6,48.77,95420.0,46.7627,46.907,46.7435,46.907,95420.0
2020-05-22 09:50:00,48.75,48.91,48.74,48.9,55380.0,46.8878,47.0417,46.8782,47.032,55380.0
2020-05-22 10:00:00,48.89,48.89,48.74,48.74,36992.0,47.0224,47.0224,46.8782,46.8782,36992.0
2020-05-22 10:10:00,48.77,48.79,48.68,48.73,31768.0,46.907,46.9262,46.8205,46.8685,31768.0
2020-05-22 10:20:00,48.75,48.84,48.74,48.84,33576.0,46.8878,46.9743,46.8782,46.9743,33576.0
2020-05-22 10:30:00,48.85,48.86,48.78,48.82,132608.0,46.984,46.9936,46.9166,46.9551,132608.0
2020-05-22 10:40:00,48.84,48.85,48.75,48.75,14824.0,46.9743,46.984,46.8878,46.8878,14824.0
2020-05-22 10:50:00,48.76,48.8,48.68,48.68,22160.0,46.8974,46.9359,46.8205,46.8205,22160.0
2020-05-22 11:00:00,48.68,48.74,48.67,48.74,35772.0,46.8205,46.8782,46.8108,46.8782,35772.0
2020-05-22 11:10:00,48.7,48.76,48.69,48.76,23844.0,46.8397,46.8974,46.8301,46.8974,23844.0
2020-05-22 11:20:00,48.76,48.76,48.67,48.72,48032.0,46.8974,46.8974,46.8108,46.8589,48032.0
2020-05-22 11:30:00,48.71,48.8,48.7,48.78,55904.0,46.8493,46.9359,46.8397,46.9166,55904.0
2020-05-22 11:40:00,48.79,48.8,48.75,48.78,44944.0,46.9262,46.9359,46.8878,46.9166,44944.0
2020-05-22 11:50:00,48.77,48.82,48.77,48.77,31428.0,46.907,46.9551,46.907,46.907,31428.0
2020-05-22 12:00:00,48.78,48.82,48.76,48.77,34524.0,46.9166,46.9551,46.8974,46.907,34524.0
2020-05-22 12:10:00,48.77,48.78,48.74,48.77,47288.0,46.907,46.9166,46.8782,46.907,47288.0
2020-05-22 12:20:00,48.79,48.82,48.79,48.8,36280.0,46.9262,46.9551,46.9262,46.9359,36280.0
2020-05-22 12:30:00,48.82,48.9,48.82,48.9,33024.0,46.9551,47.032,46.9551,47.032,33024.0
2020-05-22 12:40:00,48.88,48.92,48.87,48.87,14156.0,47.0128,47.0513,47.0032,47.0032,14156.0
2020-05-22 12:50:00,48.87,48.88,48.85,48.85,7908.0,47.0032,47.0128,46.984,46.984,7908.0
2020-05-22 13:00:00,48.86,48.91,48.86,48.88,23480.0,46.9936,47.0417,46.9936,47.0128,23480.0
2020-05-22 13:10:00,48.88,48.9,48.87,48.88,80152.0,47.0128,47.032,47.0032,47.0128,80152.0
2020-05-22 13:20:00,48.88,48.95,48.88,48.92,24352.0,47.0128,47.0801,47.0128,47.0513,24352.0
2020-05-22 13:30:00,48.93,48.93,48.88,48.89,19688.0,47.0609,47.0609,47.0128,47.0224,19688.0
2020-05-22 13:40:00,48.89,48.92,48.88,48.88,137416.0,47.0224,47.0513,47.0128,47.0128,137416.0
2020-05-22 13:50:00,48.88,48.93,48.85,48.91,36300.0,47.0128,47.0609,46.984,47.0417,36300.0
2020-05-22 14:00:00,48.91,49.02,48.91,49.01,50952.0,47.0417,47.1475,47.0417,47.1378,50952.0
2020-05-22 14:10:00,49.01,49.02,48.97,48.97,31200.0,47.1378,47.1475,47.0994,47.0994,31200.0
2020-05-22 14:20:00,48.97,48.99,48.96,48.97,23600.0,47.0994,47.1186,47.0898,47.0994,23600.0
2020-05-22 14:30:00,48.99,49.04,48.99,49.03,17020.0,47.1186,47.1667,47.1186,47.1571,17020.0
2020-05-22 14:40:00,49.02,49.03,48.94,48.96,65308.0,47.1475,47.1571,47.0705,47.0898,65308.0
2020-05-22 14:50:00,48.96,48.96,48.92,48.95,23136.0,47.0898,47.0898,47.0513,47.0801,23136.0
2020-05-22 15:00:00,48.94,48.98,48.92,48.96,55148.0,47.0705,47.109,47.0513,47.0898,55148.0
2020-05-22 15:10:00,48.97,48.97,48.9,48.9,32000.0,47.0994,47.0994,47.032,47.032,32000.0
2020-05-22 15:20:00,48.9,48.91,48.82,48.85,97320.0,47.032,47.0417,46.9551,46.984,97320.0
2020-05-22 15:30:00,48.85,48.93,48.85,48.87,85144.0,46.984,47.0609,46.984,47.0032,85144.0
2020-05-22 15:40:00,48.88,48.98,48.83,48.97,157320.0,47.0128,47.109,46.9647,47.0994,157320.0
2020-05-22 15:50:00,48.95,49.04,48.93,49.01,248420.0,47.0801,47.1667,47.0609,47.1378,248420.0
2020-05-26 09:30:00,50.05,50.05,49.74,49.74,254480.0,48.1381,48.1381,47.84,47.84,254480.0
2020-05-26 09:40:00,49.75,49.83,49.72,49.76,220996.0,47.8496,47.9265,47.8207,47.8592,220996.0
2020-05-26 09:50:00,49.74,49.77,49.57,49.64,128308.0,47.84,47.8688,47.6765,47.7438,128308.0
2020-05-26 10:00:00,49.62,49.69,49.61,49.64,61248.0,47.7245,47.7919,47.7149,47.7438,61248.0
2020-05-26 10:10:00,49.63,49.7,49.6,49.69,79160.0,47.7342,47.8015,47.7053,47.7919,79160.0
2020-05-26 10:20:00,49.71,49.74,49.67,49.74,74772.0,47.8111,47.84,47.7726,47.84,74772.0
2020-05-26 10:30:00,49.74,49.74,49.66,49.68,79756.0,47.84,47.84,47.763,47.7823,79756.0
2020-05-26 10:40:00,49.68,49.69,49.59,49.65,59740.0,47.7823,47.7919,47.6957,47.7534,59740.0
2020-05-26 10:50:00,49.66,49.7,49.66,49.67,63484.0,47.763,47.8015,47.763,47.7726,63484.0
2020-05-26 11:00:00,49.66,49.71,49.64,49.66,51544.0,47.763,47.8111,47.7438,47.763,51544.0
2020-05-26 11:10:00,49.63,49.67,49.61,49.64,88708.0,47.7342,47.7726,47.7149,47.7438,88708.0
2020-05-26 11:20:00,49.64,49.66,49.48,49.55,63520.0,47.7438,47.763,47.5899,47.6572,63520.0
2020-05-26 11:30:00,49.54,49.54,49.46,49.48,40672.0,47.6476,47.6476,47.5707,47.5899,40672.0
2020-05-26 11:40:00,49.49,49.51,49.34,49.38,56184.0,47.5995,47.6187,47.4552,47.4937,56184.0
2020-05-26 11:50:00,49.38,49.46,49.38,49.46,48152.0,47.4937,47.5707,47.4937,47.5707,48152.0
2020-05-26 12:00:00,49.47,49.49,49.46,49.49,43712.0,47.5803,47.5995,47.5707,47.5995,43712.0
2020-05-26 12:10:00,49.49,49.53,49.46,49.46,38992.0,47.5995,47.638,47.5707,47.5707,38992.0
2020-05-26 12:20:00,49.45,49.48,49.42,49.48,43952.0,47.561,47.5899,47.5322,47.5899,43952.0
2020-05-26 12:30:00,49.48,49.57,49.48,49.57,42252.0,47.5899,47.6765,47.5899,47.6765,42252.0
2020-05-26 12:40:00,49.57,49.58,49.55,49.55,26092.0,47.6765,47.6861,47.6572,47.6572,26092.0
2020-05-26 12:50:00,49.56,49.59,49.54,49.56,47860.0,47.6668,47.6957,47.6476,47.6668,47860.0
2020-05-26 13:00:00,49.57,49.59,49.52,49.52,12972.0,47.6765,47.6957,47.6284,47.6284,12972.0
2020-05-26 13:10:00,49.52,49.56,49.51,49.55,17276.0,47.6284,47.6668,47.6187,47.6572,17276.0
2020-05-26 13:20:00,49.55,49.63,49.54,49.63,24600.0,47.6572,47.7342,47.6476,47.7342,24600.0
2020-05-26 13:30:00,49.63,49.63,49.58,49.6,21128.0,47.7342,47.7342,47.6861,47.7053,21128.0
2020-05-26 13:40:00,49.59,49.59,49.55,49.55,14976.0,47.6957,47.6957,47.6572,47.6572,14976.0
2020-05-26 13:50:00,49.55,49.58,49.54,49.55,31896.0,47.6572,47.6861,47.6476,47.6572,31896.0
2020-05-26 14:00:00,49.54,49.57,49.51,49.53,54104.0,47.6476,47.6765,47.6187,47.638,54104.0
2020-05-26 14:10:00,49.53,49.55,49.51,49.52,51904.0,47.638,47.6572,47.6187,47.6284,51904.0
2020-05-26 14:20:00,49.53,49.58,49.52,49.52,47388.0,47.638,47.6861,47.6284,47.6284,47388.0
2020-05-26 14:30:00,49.52,49.54,49.5,49.51,45224.0,47.6284,47.6476,47.6091,47.6187,45224.0
2020-05-26 14:40:00,49.5,49.5,49.44,49.45,80032.0,47.6091,47.6091,47.5514,47.561,80032.0
2020-05-26 14:50:00,49.46,49.49,49.45,49.49,64284.0,47.5707,47.5995,47.561,47.5995,64284.0
2020-05-26 15:00:00,49.48,49.49,49.41,49.45,70848.0,47.5899,47.5995,47.5226,47.561,70848.0
2020-05-26 15:10:00,49.43,49.47,49.38,49.39,144852.0,47.5418,47.5803,47.4937,47.5033,144852.0
2020-05-26 15:20:00,49.4,49.46,49.37,49.39,149648.0,47.5129,47.5707,47.4841,47.5033,149648.0
2020-05-26 15:30:00,49.4,49.43,49.22,49.31,202864.0,47.5129,47.5418,47.3398,47.4264,202864.0
2020-05-26 15:40:00,49.29,49.29,49.13,49.15,76204.0,47.4071,47.4071,47.2533,47.2725,76204.0
2020-05-26 15:50:00,49.16,49.26,49.12,49.19,203356.0,47.2821,47.3783,47.2436,47.311,203356.0
2020-05-27 09:30:00,49.37,49.37,49.1,49.1,375636.0,47.4841,47.4841,47.2244,47.2244,375636.0
2020-05-27 09:40:00,49.11,49.18,48.92,48.93,157836.0,47.234,47.3014,47.0513,47.0609,157836.0
2020-05-27 09:50:00,48.94,48.99,48.83,48.9,149788.0,47.0705,47.1186,46.9647,47.032,149788.0
2020-05-27 10:00:00,48.91,48.99,48.81,48.98,75876.0,47.0417,47.1186,46.9455,47.109,75876.0
2020-05-27 10:10:00,49.0,49.05,49.0,49.01,26172.0,47.1282,47.1763,47.1282,47.1378,26172.0
2020-05-27 10:20:00,49.0,49.0,48.87,48.92,56220.0,47.1282,47.1282,47.0032,47.0513,56220.0
2020-05-27 10:30:00,48.91,48.93,48.75,48.75,49740.0,47.0417,47.0609,46.8878,46.8878,49740.0
2020-05-27 10:40:00,48.73,48.73,48.4,48.41,70628.0,46.8685,46.8685,46.5511,46.5608,70628.0
2020-05-27 10:50:00,48.43,48.6,48.42,48.58,35712.0,46.58,46.7435,46.5704,46.7243,35712.0
2020-05-27 11:00:00,48.56,48.66,48.47,48.64,242512.0,46.705,46.8012,46.6185,46.782,242512.0
2020-05-27 11:10:00,48.65,48.76,48.62,48.76,20836.0,46.7916,46.8974,46.7627,46.8974,20836.0
2020-05-27 11:20:00,48.75,48.79,48.71,48.78,17860.0,46.8878,46.9262,46.8493,46.9166,17860.0
2020-05-27 11:30:00,48.77,48.81,48.55,48.65,90336.0,46.907,46.9455,46.6954,46.7916,90336.0
2020-05-27 11:40:00,48.67,48.85,48.64,48.85,77108.0,46.8108,46.984,46.782,46.984,77108.0
2020-05-27 11:50:00,48.85,48.89,48.83,48.87,22900.0,46.984,47.0224,46.9647,47.0032,22900.0
2020-05-27 12:00:00,48.87,49.01,48.82,49.01,39828.0,47.0032,47.1378,46.9551,47.1378,39828.0
2020-05-27 12:10:00,49.02,49.02,48.95,48.98,17984.0,47.1475,47.1475,47.0801,47.109,17984.0
2020-05-27 12:20:00,48.98,49.01,48.93,48.93,46400.0,47.109,47.1378,47.0609,47.0609,46400.0
2020-05-27 12:30:00,48.91,49.0,48.91,49.0,31152.0,47.0417,47.1282,47.0417,47.1282,31152.0
2020-05-27 12:40:00,48.99,49.08,48.98,49.06,129644.0,47.1186,47.2052,47.109,47.1859,129644.0
2020-05-27 12:50:00,49.07,49.11,49.05,49.06,32692.0,47.1956,47.234,47.1763,47.1859,32692.0
2020-05-27 13:00:00,49.03,49.09,48.93,49.05,78204.0,47.1571,47.2148,47.0609,47.1763,78204.0
2020-05-27 13:10:00,49.02,49.05,49.02,49.05,7156.0,47.1475,47.1763,47.1475,47.1763,7156.0
2020-05-27 13:20:00,49.07,49.09,49.03,49.05,41080.0,47.1956,47.2148,47.1571,47.1763,41080.0
2020-05-27 13:30:00,49.06,49.06,48.97,49.05,50436.0,47.1859,47.1859,47.0994,47.1763,50436.0
2020-05-27 13:40:00,49.04,49.06,49.02,49.03,14020.0,47.1667,47.1859,47.1475,47.1571,14020.0
2020-05-27 13:50:00,49.04,49.09,49.02,49.08,18860.0,47.1667,47.2148,47.1475,47.2052,18860.0
2020-05-27 14:00:00,49.12,49.22,49.12,49.2,100424.0,47.2436,47.3398,47.2436,47.3206,100424.0
2020-05-27 14:10:00,49.24,49.3,49.24,49.29,144440.0,47.3591,47.4168,47.3591,47.4071,144440.0
2020-05-27 14:20:00,49.27,49.28,49.21,49.24,50256.0,47.3879,47.3975,47.3302,47.3591,50256.0
2020-05-27 14:30:00,49.24,49.27,49.22,49.24,39028.0,47.3591,47.3879,47.3398,47.3591,39028.0
2020-05-27 14:40:00,49.23,49.24,49.18,49.23,30104.0,47.3494,47.3591,47.3014,47.3494,30104.0
2020-05-27 14:50:00,49.24,49.36,49.24,49.36,32956.0,47.3591,47.4745,47.3591,47.4745,32956.0
2020-05-27 15:00:00,49.36,49.38,49.3,49.35,77776.0,47.4745,47.4937,47.4168,47.4649,77776.0
2020-05-27 15:10:00,49.35,49.4,49.33,49.39,65912.0,47.4649,47.5129,47.4456,47.5033,65912.0
2020-05-27 15:20:00,49.41,49.41,49.36,49.39,66608.0,47.5226,47.5226,47.4745,47.5033,66608.0
2020-05-27 15:30:00,49.38,49.42,49.3,49.41,37372.0,47.4937,47.5322,47.4168,47.5226,37372.0
2020-05-27 15:40:00,49.43,49.52,49.43,49.51,34096.0,47.5418,47.6284,47.5418,47.6187,34096.0
2020-05-27 15:50:00,49.51,49.62,49.51,49.58,147344.0,47.6187,47.7245,47.6187,47.6861,147344.0
2020-05-28 09:30:00,49.64,49.71,49.54,49.62,141652.0,47.7438,47.8111,47.6476,47.7245,141652.0
2020-05-28 09:40:00,49.62,49.79,49.62,49.7,46888.0,47.7245,47.888,47.7245,47.8015,46888.0
2020-05-28 09:50:00,49.7,49.81,49.68,49.74,55972.0,47.8015,47.9073,47.7823,47.84,55972.0
2020-05-28 10:00:00,49.73,49.87,49.65,49.85,37592.0,47.8303,47.965,47.7534,47.9458,37592.0
2020-05-28 10:10:00,49.84,49.89,49.76,49.8,42996.0,47.9361,47.9842,47.8592,47.8977,42996.0
2020-05-28 10:20:00,49.82,49.92,49.82,49.85,47904.0,47.9169,48.0131,47.9169,47.9458,47904.0
2020-05-28 10:30:00,49.89,49.92,49.85,49.91,93428.0,47.9842,48.0131,47.9458,48.0035,93428.0
2020-05-28 10:40:00,49.95,50.02,49.95,50.01,46872.0,48.0419,48.1093,48.0419,48.0996,46872.0
2020-05-28 10:50:00,49.98,50.01,49.97,49.98,15744.0,48.0708,48.0996,48.0612,48.0708,15744.0
2020-05-28 11:00:00,50.01,50.05,49.93,49.93,36756.0,48.0996,48.1381,48.0227,48.0227,36756.0
2020-05-28 11:10:00,49.93,50.0,49.93,49.97,34032.0,48.0227,48.09,48.0227,48.0612,34032.0
2020-05-28 11:20:00,49.93,50.0,49.89,50.0,41788.0,48.0227,48.09,47.9842,48.09,41788.0
2020-05-28 11:30:00,49.99,50.0,49.93,49.93,12276.0,48.0804,48.09,48.0227,48.0227,12276.0
2020-05-28 11:40:00,49.9,50.0,49.9,49.99,34232.0,47.9938,48.09,47.9938,48.0804,34232.0
2020-05-28 11:50:00,49.98,50.08,49.98,50.07,37336.0,48.0708,48.167,48.0708,48.1574,37336.0
2020-05-28 12:00:00,50.08,50.12,50.08,50.12,10324.0,48.167,48.2054,48.167,48.2054,10324.0
2020-05-28 12:10:00,50.08,50.12,50.08,50.11,27564.0,48.167,48.2054,48.167,48.1958,27564.0
2020-05-28 12:20:00,50.12,50.12,50.04,50.07,27784.0,48.2054,48.2054,48.1285,48.1574,27784.0
2020-05-28 12:30:00,50.08,50.17,50.07,50.16,22968.0,48.167,48.2535,48.1574,48.2439,22968.0
2020-05-28 12:40:00,50.17,50.23,50.17,50.23,29740.0,48.2535,48.3112,48.2535,48.3112,29740.0
2020-05-28 12:50:00,50.23,50.25,50.21,50.22,42392.0,48.3112,48.3305,48.292,48.3016,42392.0
2020-05-28 13:00:00,50.25,50.28,50.24,50.25,28684.0,48.3305,48.3593,48.3209,48.3305,28684.0
2020-05-28 13:10:00,50.25,50.28,50.25,50.27,7596.0,48.3305,48.3593,48.3305,48.3497,7596.0
2020-05-28 13:20:00,50.28,50.32,50.26,50.32,30840.0,48.3593,48.3978,48.3401,48.3978,30840.0
2020-05-28 13:30:00,50.32,50.34,50.29,50.34,23456.0,48.3978,48.417,48.3689,48.417,23456.0
2020-05-28 13:40:00,50.34,50.35,50.31,50.32,20916.0,48.417,48.4267,48.3882,48.3978,20916.0
2020-05-28 13:50:00,50.31,50.31,50.23,50.24,53172.0,48.3882,48.3882,48.3112,48.3209,53172.0
2020-05-28 14:00:00,50.26,50.28,50.21,50.21,37736.0,48.3401,48.3593,48.292,48.292,37736.0
2020-05-28 14:10:00,50.17,50.24,50.16,50.24,24448.0,48.2535,48.3209,48.2439,48.3209,24448.0
2020-05-28 14:20:00,50.24,50.27,50.15,50.17,140932.0,48.3209,48.3497,48.2343,48.2535,140932.0
2020-05-28 14:30:00,50.17,50.21,50.15,50.15,63100.0,48.2535,48.292,48.2343,48.2343,63100.0
2020-05-28 14:40:00,50.17,50.17,50.09,50.11,36628.0,48.2535,48.2535,48.1766,48.1958,36628.0
2020-05-28 14:50:00,50.13,50.15,50.07,50.15,32784.0,48.2151,48.2343,48.1574,48.2343,32784.0
2020-05-28 15:00:00,50.16,50.21,50.16,50.16,39652.0,48.2439,48.292,48.2439,48.2439,39652.0
2020-05-28 15:10:00,50.16,50.24,49.94,49.94,77812.0,48.2439,48.3209,48.0323,48.0323,77812.0
2020-05-28 15:20:00,49.98,50.01,49.86,49.87,46624.0,48.0708,48.0996,47.9554,47.965,46624.0
2020-05-28 15:30:00,49.9,49.9,49.75,49.85,61968.0,47.9938,47.9938,47.8496,47.9458,61968.0
2020-05-28 15:40:00,49.82,49.84,49.61,49.62,48368.0,47.9169,47.9361,47.7149,47.7245,48368.0
2020-05-28 15:50:00,49.59,49.71,49.49,49.62,167764.0,47.6957,47.8111,47.5995,47.7245,167764.0
2020-05-29 09:30:00,49.65,49.74,49.56,49.7,144640.0,47.7534,47.84,47.6668,47.8015,144640.0
2020-05-29 09:40:00,49.67,49.82,49.66,49.8,81280.0,47.7726,47.9169,47.763,47.8977,81280.0
2020-05-29 09:50:00,49.79,49.8,49.66,49.71,24268.0,47.888,47.8977,47.763,47.8111,24268.0
2020-05-29 10:00:00,49.68,49.73,49.52,49.56,35616.0,47.7823,47.8303,47.6284,47.6668,35616.0
2020-05-29 10:10:00,49.55,49.55,49.46,49.53,47468.0,47.6572,47.6572,47.5707,47.638,47468.0
2020-05-29 10:20:00,49.51,49.53,49.42,49.49,22128.0,47.6187,47.638,47.5322,47.5995,22128.0
2020-05-29 10:30:00,49.52,49.6,49.51,49.57,35268.0,47.6284,47.7053,47.6187,47.6765,35268.0
2020-05-29 10:40:00,49.54,49.55,49.41,49.41,20056.0,47.6476,47.6572,47.5226,47.5226,20056.0
2020-05-29 10:50:00,49.43,49.5,49.38,49.47,49156.0,47.5418,47.6091,47.4937,47.5803,49156.0
2020-05-29 11:00:00,49.49,49.52,49.34,49.38,57912.0,47.5995,47.6284,47.4552,47.4937,57912.0
2020-05-29 11:10:00,49.43,49.52,49.43,49.51,60772.0,47.5418,47.6284,47.5418,47.6187,60772.0
2020-05-29 11:20:00,49.51,49.55,49.48,49.5,32440.0,47.6187,47.6572,47.5899,47.6091,32440.0
2020-05-29 11:30:00,49.5,49.57,49.43,49.53,65176.0,47.6091,47.6765,47.5418,47.638,65176.0
2020-05-29 11:40:00,49.53,49.63,49.5,49.62,48608.0,47.638,47.7342,47.6091,47.7245,48608.0
2020-05-29 11:50:00,49.63,49.63,49.59,49.59,20560.0,47.7342,47.7342,47.6957,47.6957,20560.0
2020-05-29 12:00:00,49.6,49.63,49.55,49.56,20228.0,47.7053,47.7342,47.6572,47.6668,20228.0
2020-05-29 12:10:00,49.56,49.57,49.44,49.44,21788.0,47.6668,47.6765,47.5514,47.5514,21788.0
2020-05-29 12:20:00,49.44,49.49,49.42,49.48,12048.0,47.5514,47.5995,47.5322,47.5899,12048.0
2020-05-29 12:30:00,49.49,49.51,49.43,49.51,10892.0,47.5995,47.6187,47.5418,47.6187,10892.0
2020-05-29 12:40:00,49.5,49.52,49.44,49.45,16328.0,47.6091,47.6284,47.5514,47.561,16328.0
2020-05-29 12:50:00,49.41,49.66,49.26,49.6,75140.0,47.5226,47.763,47.3783,47.7053,75140.0
2020-05-29 13:00:00,49.61,49.61,49.51,49.55,31848.0,47.7149,47.7149,47.6187,47.6572,31848.0
2020-05-29 13:10:00,49.57,49.61,49.55,49.59,13156.0,47.6765,47.7149,47.6572,47.6957,13156.0
2020-05-29 13:20:00,49.57,49.59,49.54,49.55,60216.0,47.6765,47.6957,47.6476,47.6572,60216.0
2020-05-29 13:30:00,49.54,49.57,49.48,49.49,16404.0,47.6476,47.6765,47.5899,47.5995,16404.0
2020-05-29 13:40:00,49.51,49.51,49.47,49.5,6308.0,47.6187,47.6187,47.5803,47.6091,6308.0
2020-05-29 13:50:00,49.49,49.53,49.49,49.53,24644.0,47.5995,47.638,47.5995,47.638,24644.0
2020-05-29 14:00:00,49.51,49.72,49.5,49.72,81988.0,47.6187,47.8207,47.6091,47.8207,81988.0
2020-05-29 14:10:00,49.74,49.75,49.65,49.72,22336.0,47.84,47.8496,47.7534,47.8207,22336.0
2020-05-29 14:20:00,49.74,49.75,49.69,49.74,8352.0,47.84,47.8496,47.7919,47.84,8352.0
2020-05-29 14:30:00,49.77,49.78,49.69,49.7,44244.0,47.8688,47.8784,47.7919,47.8015,44244.0
2020-05-29 14:40:00,49.72,49.74,49.56,49.56,42804.0,47.8207,47.84,47.6668,47.6668,42804.0
2020-05-29 14:50:00,49.57,49.84,49.32,49.82,236956.0,47.6765,47.9361,47.436,47.9169,236956.0
2020-05-29 15:00:00,49.89,50.02,49.88,49.91,107988.0,47.9842,48.1093,47.9746,48.0035,107988.0
2020-05-29 15:10:00,49.94,49.96,49.82,49.91,43260.0,48.0323,48.0516,47.9169,48.0035,43260.0
2020-05-29 15:20:00,49.91,49.99,49.87,49.89,116880.0,48.0035,48.0804,47.965,47.9842,116880.0
2020-05-29 15:30:00,49.9,49.96,49.85,49.96,104992.0,47.9938,48.0516,47.9458,48.0516,104992.0
2020-05-29 15:40:00,49.95,49.99,49.88,49.89,99164.0,48.0419,48.0804,47.9746,47.9842,99164.0
2020-05-29 15:50:00,49.9,50.09,49.9,49.97,316372.0,47.9938,48.1766,47.9938,48.0612,316372.0
2020-06-01 09:30:00,49.91,49.99,49.81,49.83,293772.0,48.0035,48.0804,47.9073,47.9265,293772.0
2020-06-01 09:40:00,49.84,50.09,49.84,50.04,84120.0,47.9361,48.1766,47.9361,48.1285,84120.0
2020-06-01 09:50:00,50.05,50.06,50.01,50.02,63152.0,48.1381,48.1477,48.0996,48.1093,63152.0
2020-06-01 10:00:00,50.02,50.17,49.97,50.11,87764.0,48.1093,48.2535,48.0612,48.1958,87764.0
2020-06-01 10:10:00,50.1,50.16,50.06,50.11,40136.0,48.1862,48.2439,48.1477,48.1958,40136.0
2020-06-01 10:20:00,50.09,50.12,50.07,50.11,34008.0,48.1766,48.2054,48.1574,48.1958,34008.0
2020-06-01 10:30:00,50.11,50.16,50.11,50.14,15580.0,48.1958,48.2439,48.1958,48.2247,15580.0
2020-06-01 10:40:00,50.14,50.16,50.08,50.08,55360.0,48.2247,48.2439,48.167,48.167,55360.0
2020-06-01 10:50:00,50.08,50.14,50.05,50.14,43096.0,48.167,48.2247,48.1381,48.2247,43096.0
2020-06-01 11:00:00,50.15,50.15,50.05,50.07,14596.0,48.2343,48.2343,48.1381,48.1574,14596.0
2020-06-01 11:10:00,50.08,50.09,50.04,50.04,49868.0,48.167,48.1766,48.1285,48.1285,49868.0
2020-06-01 11:20:00,50.02,50.05,49.99,50.04,106980.0,48.1093,48.1381,48.0804,48.1285,106980.0
2020-06-01 11:30:00,50.05,50.1,50.05,50.09,26352.0,48.1381,48.1862,48.1381,48.1766,26352.0
2020-06-01 11:40:00,50.1,50.13,50.09,50.12,16596.0,48.1862,48.2151,48.1766,48.2054,16596.0
2020-06-01 11:50:00,50.11,50.13,50.1,50.11,12988.0,48.1958,48.2151,48.1862,48.1958,12988.0
2020-06-01 12:00:00,50.1,50.14,50.06,50.14,49524.0,48.1862,48.2247,48.1477,48.2247,49524.0
2020-06-01 12:10:00,50.14,50.17,50.13,50.17,38860.0,48.2247,48.2535,48.2151,48.2535,38860.0
2020-06-01 12:20:00,50.15,50.19,50.15,50.18,30884.0,48.2343,48.2728,48.2343,48.2632,30884.0
2020-06-01 12:30:00,50.18,50.2,50.18,50.2,8536.0,48.2632,48.2824,48.2632,48.2824,8536.0
2020-06-01 12:40:00,50.2,50.24,50.2,50.24,9112.0,48.2824,48.3209,48.2824,48.3209,9112.0
2020-06-01 12:50:00,50.24,50.25,50.21,50.21,3728.0,48.3209,48.3305,48.292,48.292,3728.0
2020-06-01 13:00:00,50.22,50.29,50.22,50.27,7708.0,48.3016,48.3689,48.3016,48.3497,7708.0
2020-06-01 13:10:00,50.27,50.27,50.25,50.25,17512.0,48.3497,48.3497,48.3305,48.3305,17512.0
2020-06-01 13:20:00,50.26,50.3,50.26,50.3,12504.0,48.3401,48.3786,48.3401,48.3786,12504.0
2020-06-01 13:30:00,50.28,50.31,50.28,50.31,23664.0,48.3593,48.3882,48.3593,48.3882,23664.0
2020-06-01 13:40:00,50.3,50.32,50.28,50.28,14468.0,48.3786,48.3978,48.3593,48.3593,14468.0
2020-06-01 13:50:00,50.28,50.28,50.25,50.26,15732.0,48.3593,48.3593,48.3305,48.3401,15732.0
2020-06-01 14:00:00,50.26,50.27,50.24,50.26,15920.0,48.3401,48.3497,48.3209,48.3401,15920.0
2020-06-01 14:10:00,50.25,50.26,50.22,50.24,25224.0,48.3305,48.3401,48.3016,48.3209,25224.0
2020-06-01 14:20:00,50.24,50.24,50.2,50.22,30600.0,48.3209,48.3209,48.2824,48.3016,30600.0
2020-06-01 14:30:00,50.22,50.27,50.21,50.26,16852.0,48.3016,48.3497,48.292,48.3401,16852.0
2020-06-01 14:40:00,50.26,50.27,50.24,50.26,14020.0,48.3401,48.3497,48.3209,48.3401,14020.0
2020-06-01 14:50:00,50.27,50.27,50.25,50.27,45996.0,48.3497,48.3497,48.3305,48.3497,45996.0
2020-06-01 15:00:00,50.27,50.28,50.24,50.26,37968.0,48.3497,48.3593,48.3209,48.3401,37968.0
2020-06-01 15:10:00,50.27,50.27,50.2,50.23,24128.0,48.3497,48.3497,48.2824,48.3112,24128.0
2020-06-01 15:20:00,50.24,50.27,50.23,50.26,23248.0,48.3209,48.3497,48.3112,48.3401,23248.0
2020-06-01 15:30:00,50.26,50.28,50.19,50.19,95232.0,48.3401,48.3593,48.2728,48.2728,95232.0
2020-06-01 15:40:00,50.18,50.23,50.16,50.18,99584.0,48.2632,48.3112,48.2439,48.2632,99584.0
2020-06-01 15:50:00,50.18,50.27,50.17,50.23,137956.0,48.2632,48.3497,48.2535,48.3112,137956.0
2020-06-02 09:30:00,50.32,50.32,50.17,50.25,226192.0,48.3978,48.3978,48.2535,48.3305,226192.0
2020-06-02 09:40:00,50.24,50.25,50.12,50.16,99508.0,48.3209,48.3305,48.2054,48.2439,99508.0
2020-06-02 09:50:00,50.19,50.23,50.16,50.23,41528.0,48.2728,48.3112,48.2439,48.3112,41528.0
2020-06-02 10:00:00,50.24,50.31,50.24,50.29,68652.0,48.3209,48.3882,48.3209,48.3689,68652.0
2020-06-02 10:10:00,50.29,50.3,50.24,50.3,21960.0,48.3689,48.3786,48.3209,48.3786,21960.0
2020-06-02 10:20:00,50.33,50.38,50.33,50.38,28956.0,48.4074,48.4555,48.4074,48.4555,28956.0
2020-06-02 10:30:00,50.38,50.38,50.33,50.35,33744.0,48.4555,48.4555,48.4074,48.4267,33744.0
2020-06-02 10:40:00,50.34,50.34,50.14,50.14,44680.0,48.417,48.417,48.2247,48.2247,44680.0
2020-06-02 10:50:00,50.13,50.2,50.1,50.19,11896.0,48.2151,48.2824,48.1862,48.2728,11896.0
2020-06-02 11:00:00,50.16,50.16,49.99,49.99,49348.0,48.2439,48.2439,48.0804,48.0804,49348.0
2020-06-02 11:10:00,50.01,50.08,49.97,50.07,48656.0,48.0996,48.167,48.0612,48.1574,48656.0
2020-06-02 11:20:00,50.08,50.13,50.08,50.08,79616.0,48.167,48.2151,48.167,48.167,79616.0
2020-06-02 11:30:00,50.05,50.15,50.05,50.12,36932.0,48.1381,48.2343,48.1381,48.2054,36932.0
2020-06-02 11:40:00,50.13,50.18,50.12,50.16,28256.0,48.2151,48.2632,48.2054,48.2439,28256.0
2020-06-02 11:50:00,50.1,50.13,50.07,50.1,29320.0,48.1862,48.2151,48.1574,48.1862,29320.0
2020-06-02 12:00:00,50.09,50.14,50.09,50.14,4136.0,48.1766,48.2247,48.1766,48.2247,4136.0
2020-06-02 12:10:00,50.17,50.19,50.15,50.19,12248.0,48.2535,48.2728,48.2343,48.2728,12248.0
2020-06-02 12:20:00,50.19,50.22,50.19,50.22,9132.0,48.2728,48.3016,48.2728,48.3016,9132.0
2020-06-02 12:30:00,50.21,50.21,50.18,50.19,10988.0,48.292,48.292,48.2632,48.2728,10988.0
2020-06-02 12:40:00,50.22,50.24,50.22,50.23,3584.0,48.3016,48.3209,48.3016,48.3112,3584.0
2020-06-02 12:50:00,50.24,50.24,50.21,50.22,8228.0,48.3209,48.3209,48.292,48.3016,8228.0
2020-06-02 13:00:00,50.24,50.29,50.23,50.29,177768.0,48.3209,48.3689,48.3112,48.3689,177768.0
2020-06-02 13:10:00,50.3,50.32,50.29,50.31,57248.0,48.3786,48.3978,48.3689,48.3882,57248.0
2020-06-02 13:20:00,50.31,50.33,50.31,50.32,26732.0,48.3882,48.4074,48.3882,48.3978,26732.0
2020-06-02 13:30:00,50.32,50.35,50.3,50.35,68984.0,48.3978,48.4267,48.3786,48.4267,68984.0
2020-06-02 13:40:00,50.34,50.38,50.33,50.36,65104.0,48.417,48.4555,48.4074,48.4363,65104.0
2020-06-02 13:50:00,50.37,50.37,50.36,50.37,11284.0,48.4459,48.4459,48.4363,48.4459,11284.0
2020-06-02 14:00:00,50.37,50.39,50.31,50.32,43364.0,48.4459,48.4651,48.3882,48.3978,43364.0
2020-06-02 14:10:00,50.33,50.38,50.31,50.38,30168.0,48.4074,48.4555,48.3882,48.4555,30168.0
2020-06-02 14:20:00,50.37,50.4,50.32,50.32,65284.0,48.4459,48.4747,48.3978,48.3978,65284.0
2020-06-02 14:30:00,50.34,50.34,50.25,50.27,122692.0,48.417,48.417,48.3305,48.3497,122692.0
2020-06-02 14:40:00,50.27,50.34,50.27,50.33,60112.0,48.3497,48.417,48.3497,48.4074,60112.0
2020-06-02 14:50:00,50.36,50.37,50.34,50.36,42308.0,48.4363,48.4459,48.417,48.4363,42308.0
2020-06-02 15:00:00,50.36,50.36,50.27,50.28,185540.0,48.4363,48.4363,48.3497,48.3593,185540.0
2020-06-02 15:10:00,50.28,50.33,50.27,50.3,79612.0,48.3593,48.4074,48.3497,48.3786,79612.0
2020-06-02 15:20:00,50.31,50.34,50.25,50.3,446944.0,48.3882,48.417,48.3305,48.3786,446944.0
2020-06-02 15:30:00,50.31,50.34,50.26,50.34,113292.0,48.3882,48.417,48.3401,48.417,113292.0
2020-06-02 15:40:00,50.33,50.38,50.32,50.38,72392.0,48.4074,48.4555,48.3978,48.4555,72392.0
2020-06-02 15:50:00,50.4,50.59,50.4,50.59,96988.0,48.4747,48.6575,48.4747,48.6575,96988.0
2020-06-03 09:30:00,50.82,50.85,50.7,50.73,221364.0,48.8787,48.9076,48.7633,48.7921,221364.0
2020-06-03 09:40:00,50.72,50.81,50.72,50.76,52392.0,48.7825,48.8691,48.7825,48.821,52392.0
2020-06-03 09:50:00,50.8,50.84,50.77,50.84,28620.0,48.8595,48.8979,48.8306,48.8979,28620.0
2020-06-03 10:00:00,50.83,50.88,50.82,50.85,41908.0,48.8883,48.9364,48.8787,48.9076,41908.0
2020-06-03 10:10:00,50.83,50.83,50.77,50.81,12052.0,48.8883,48.8883,48.8306,48.8691,12052.0
2020-06-03 10:20:00,50.84,50.84,50.77,50.81,17900.0,48.8979,48.8979,48.8306,48.8691,17900.0
2020-06-03 10:30:00,50.81,50.87,50.79,50.85,8116.0,48.8691,48.9268,48.8498,48.9076,8116.0
2020-06-03 10:40:00,50.85,50.9,50.82,50.9,30452.0,48.9076,48.9556,48.8787,48.9556,30452.0
2020-06-03 10:50:00,50.89,50.93,50.87,50.88,26424.0,48.946,48.9845,48.9268,48.9364,26424.0
2020-06-03 11:00:00,50.87,50.95,50.86,50.93,72632.0,48.9268,49.0037,48.9172,48.9845,72632.0
2020-06-03 11:10:00,50.92,50.97,50.92,50.96,20128.0,48.9749,49.023,48.9749,49.0134,20128.0
2020-06-03 11:20:00,50.95,50.96,50.91,50.92,27188.0,49.0037,49.0134,48.9653,48.9749,27188.0
2020-06-03 11:30:00,50.94,50.96,50.91,50.95,27408.0,48.9941,49.0134,48.9653,49.0037,27408.0
2020-06-03 11:40:00,50.93,50.94,50.89,50.94,29932.0,48.9845,48.9941,48.946,48.9941,29932.0
2020-06-03 11:50:00,50.94,50.94,50.91,50.92,12680.0,48.9941,48.9941,48.9653,48.9749,12680.0
2020-06-03 12:00:00,50.91,50.91,50.84,50.85,32908.0,48.9653,48.9653,48.8979,48.9076,32908.0
2020-06-03 12:10:00,50.83,50.84,50.8,50.8,16692.0,48.8883,48.8979,48.8595,48.8595,16692.0
2020-06-03 12:20:00,50.83,50.85,50.82,50.85,5304.0,48.8883,48.9076,48.8787,48.9076,5304.0
2020-06-03 12:30:00,50.88,50.92,50.87,50.9,15732.0,48.9364,48.9749,48.9268,48.9556,15732.0
2020-06-03 12:40:00,50.92,50.92,50.87,50.88,88168.0,48.9749,48.9749,48.9268,48.9364,88168.0
2020-06-03 12:50:00,50.88,50.9,50.85,50.85,9172.0,48.9364,48.9556,48.9076,48.9076,9172.0
2020-06-03 13:00:00,50.85,50.88,50.85,50.87,47544.0,48.9076,48.9364,48.9076,48.9268,47544.0
2020-06-03 13:10:00,50.87,50.9,50.86,50.9,24032.0,48.9268,48.9556,48.9172,48.9556,24032.0
2020-06-03 13:20:00,50.92,50.94,50.92,50.93,26064.0,48.9749,48.9941,48.9749,48.9845,26064.0
2020-06-03 13:30:00,50.93,50.94,50.9,50.91,37220.0,48.9845,48.9941,48.9556,48.9653,37220.0
2020-06-03 13:40:00,50.91,50.93,50.87,50.87,25364.0,48.9653,48.9845,48.9268,48.9268,25364.0
2020-06-03 13:50:00,50.85,50.9,50.85,50.9,76724.0,48.9076,48.9556,48.9076,48.9556,76724.0
2020-06-03 14:00:00,50.9,51.0,50.9,50.98,32888.0,48.9556,49.0518,48.9556,49.0326,32888.0
2020-06-03 14:10:00,50.98,50.99,50.97,50.97,19736.0,49.0326,49.0422,49.023,49.023,19736.0
2020-06-03 14:20:00,50.98,51.0,50.96,50.98,48184.0,49.0326,49.0518,49.0134,49.0326,48184.0
2020-06-03 14:30:00,50.97,51.02,50.95,51.0,43880.0,49.023,49.0711,49.0037,49.0518,43880.0
2020-06-03 14:40:00,51.0,51.03,51.0,51.03,30592.0,49.0518,49.0807,49.0518,49.0807,30592.0
2020-06-03 14:50:00,51.01,51.05,51.01,51.03,41044.0,49.0614,49.0999,49.0614,49.0807,41044.0
2020-06-03 15:00:00,51.01,51.03,50.98,51.01,21276.0,49.0614,49.0807,49.0326,49.0614,21276.0
2020-06-03 15:10:00,51.02,51.05,51.02,51.03,59364.0,49.0711,49.0999,49.0711,49.0807,59364.0
2020-06-03 15:20:00,51.03,51.11,51.01,51.1,41028.0,49.0807,49.1576,49.0614,49.148,41028.0
2020-06-03 15:30:00,51.09,51.1,51.05,51.08,71420.0,49.1384,49.148,49.0999,49.1288,71420.0
2020-06-03 15:40:00,51.09,51.15,51.09,51.15,38276.0,49.1384,49.1961,49.1384,49.1961,38276.0
2020-06-03 15:50:00,51.17,51.17,51.01,51.03,177972.0,49.2153,49.2153,49.0614,49.0807,177972.0
2020-06-04 09:30:00,50.83,50.96,50.82,50.93,224128.0,48.8883,49.0134,48.8787,48.9845,224128.0
2020-06-04 09:40:00,50.94,51.03,50.93,51.02,126516.0,48.9941,49.0807,48.9845,49.0711,126516.0
2020-06-04 09:50:00,51.02,51.11,51.01,51.06,57776.0,49.0711,49.1576,49.0614,49.1095,57776.0
2020-06-04 10:00:00,51.06,51.08,50.99,51.05,48344.0,49.1095,49.1288,49.0422,49.0999,48344.0
2020-06-04 10:10:00,51.05,51.09,50.99,51.08,38672.0,49.0999,49.1384,49.0422,49.1288,38672.0
2020-06-04 10:20:00,51.07,51.07,51.01,51.05,28680.0,49.1192,49.1192,49.0614,49.0999,28680.0
2020-06-04 10:30:00,51.05,51.12,51.03,51.1,29368.0,49.0999,49.1672,49.0807,49.148,29368.0
2020-06-04 10:40:00,51.1,51.1,50.98,51.04,51008.0,49.148,49.148,49.0326,49.0903,51008.0
2020-06-04 10:50:00,51.01,51.04,50.99,51.01,37880.0,49.0614,49.0903,49.0422,49.0614,37880.0
2020-06-04 11:00:00,51.02,51.04,50.91,50.92,36372.0,49.0711,49.0903,48.9653,48.9749,36372.0
2020-06-04 11:10:00,50.92,50.92,50.73,50.77,68044.0,48.9749,48.9749,48.7921,48.8306,68044.0
2020-06-04 11:20:00,50.79,50.82,50.73,50.75,49012.0,48.8498,48.8787,48.7921,48.8114,49012.0
2020-06-04 11:30:00,50.76,50.83,50.73,50.83,92432.0,48.821,48.8883,48.7921,48.8883,92432.0
2020-06-04 11:40:00,50.84,50.85,50.76,50.76,101304.0,48.8979,48.9076,48.821,48.821,101304.0
2020-06-04 11:50:00,50.76,50.82,50.76,50.81,26548.0,48.821,48.8787,48.821,48.8691,26548.0
2020-06-04 12:00:00,50.81,50.83,50.78,50.8,11376.0,48.8691,48.8883,48.8402,48.8595,11376.0
2020-06-04 12:10:00,50.79,50.8,50.73,50.8,16060.0,48.8498,48.8595,48.7921,48.8595,16060.0
2020-06-04 12:20:00,50.8,50.83,50.77,50.77,10996.0,48.8595,48.8883,48.8306,48.8306,10996.0
2020-06-04 12:30:00,50.76,50.76,50.66,50.68,33620.0,48.821,48.821,48.7248,48.7441,33620.0
2020-06-04 12:40:00,50.66,50.67,50.64,50.65,11416.0,48.7248,48.7344,48.7056,48.7152,11416.0
2020-06-04 12:50:00,50.66,50.68,50.62,50.63,21428.0,48.7248,48.7441,48.6863,48.696,21428.0
2020-06-04 13:00:00,50.64,50.69,50.63,50.69,28680.0,48.7056,48.7537,48.696,48.7537,28680.0
2020-06-04 13:10:00,50.67,50.69,50.66,50.69,20308.0,48.7344,48.7537,48.7248,48.7537,20308.0
2020-06-04 13:20:00,50.68,50.69,50.64,50.64,111068.0,48.7441,48.7537,48.7056,48.7056,111068.0
2020-06-04 13:30:00,50.65,50.72,50.65,50.72,26200.0,48.7152,48.7825,48.7152,48.7825,26200.0
2020-06-04 13:40:00,50.71,50.82,50.71,50.8,33456.0,48.7729,48.8787,48.7729,48.8595,33456.0
2020-06-04 13:50:00,50.8,50.81,50.76,50.78,29924.0,48.8595,48.8691,48.821,48.8402,29924.0
2020-06-04 14:00:00,50.79,50.81,50.74,50.76,16168.0,48.8498,48.8691,48.8018,48.821,16168.0
2020-06-04 14:10:00,50.75,50.79,50.75,50.78,10968.0,48.8114,48.8498,48.8114,48.8402,10968.0
2020-06-04 14:20:00,50.76,50.77,50.72,50.74,72496.0,48.821,48.8306,48.7825,48.8018,72496.0
2020-06-04 14:30:00,50.75,50.76,50.63,50.66,38704.0,48.8114,48.821,48.696,48.7248,38704.0
2020-06-04 14:40:00,50.62,50.63,50.59,50.63,18816.0,48.6863,48.696,48.6575,48.696,18816.0
2020-06-04 14:50:00,50.62,50.63,50.49,50.51,71576.0,48.6863,48.696,48.5613,48.5805,71576.0
2020-06-04 15:00:00,50.51,50.55,50.4,50.44,33028.0,48.5805,48.619,48.4747,48.5132,33028.0
2020-06-04 15:10:00,50.44,50.46,50.33,50.44,52460.0,48.5132,48.5325,48.4074,48.5132,52460.0
2020-06-04 15:20:00,50.44,50.5,50.43,50.47,26160.0,48.5132,48.5709,48.5036,48.5421,26160.0
2020-06-04 15:30:00,50.47,50.55,50.46,50.47,16180.0,48.5421,48.619,48.5325,48.5421,16180.0
2020-06-04 15:40:00,50.48,50.53,50.46,50.52,32132.0,48.5517,48.5998,48.5325,48.5902,32132.0
2020-06-04 15:50:00,50.54,50.62,50.42,50.61,106804.0,48.6094,48.6863,48.494,48.6767,106804.0
2020-06-05 09:30:00,51.15,51.39,51.09,51.35,217248.0,49.1961,49.4269,49.1384,49.3885,217248.0
2020-06-05 09:40:00,51.34,51.5,51.34,51.5,82936.0,49.3788,49.5327,49.3788,49.5327,82936.0
2020-06-05 09:50:00,51.48,51.54,51.4,51.42,172120.0,49.5135,49.5712,49.4365,49.4558,172120.0
2020-06-05 10:00:00,51.42,51.52,51.4,51.43,92920.0,49.4558,49.552,49.4365,49.4654,92920.0
2020-06-05 10:10:00,51.44,51.53,51.43,51.46,103460.0,49.475,49.5616,49.4654,49.4943,103460.0
2020-06-05 10:20:00,51.48,51.51,51.42,51.46,95908.0,49.5135,49.5423,49.4558,49.4943,95908.0
2020-06-05 10:30:00,51.48,51.6,51.46,51.6,132504.0,49.5135,49.6289,49.4943,49.6289,132504.0
2020-06-05 10:40:00,51.53,51.56,51.52,51.54,54336.0,49.5616,49.5904,49.552,49.5712,54336.0
2020-06-05 10:50:00,51.54,51.62,51.49,51.61,89140.0,49.5712,49.6481,49.5231,49.6385,89140.0
2020-06-05 11:00:00,51.62,51.69,51.6,51.64,68748.0,49.6481,49.7155,49.6289,49.6674,68748.0
2020-06-05 11:10:00,51.67,51.7,51.64,51.7,20344.0,49.6962,49.7251,49.6674,49.7251,20344.0
2020-06-05 11:20:00,51.7,51.83,51.69,51.81,42168.0,49.7251,49.8501,49.7155,49.8309,42168.0
2020-06-05 11:30:00,51.8,51.91,51.74,51.76,77932.0,49.8213,49.9271,49.7636,49.7828,77932.0
2020-06-05 11:40:00,51.75,51.79,51.72,51.78,57688.0,49.7732,49.8117,49.7443,49.802,57688.0
2020-06-05 11:50:00,51.79,51.84,51.79,51.79,29204.0,49.8117,49.8597,49.8117,49.8117,29204.0
2020-06-05 12:00:00,51.78,51.81,51.76,51.81,34408.0,49.802,49.8309,49.7828,49.8309,34408.0
2020-06-05 12:10:00,51.8,51.81,51.7,51.72,27776.0,49.8213,49.8309,49.7251,49.7443,27776.0
2020-06-05 12:20:00,51.74,51.8,51.74,51.79,48724.0,49.7636,49.8213,49.7636,49.8117,48724.0
2020-06-05 12:30:00,51.79,51.85,51.78,51.84,32484.0,49.8117,49.8694,49.802,49.8597,32484.0
2020-06-05 12:40:00,51.83,51.84,51.77,51.8,149716.0,49.8501,49.8597,49.7924,49.8213,149716.0
2020-06-05 12:50:00,51.8,51.82,51.77,51.82,14396.0,49.8213,49.8405,49.7924,49.8405,14396.0
2020-06-05 13:00:00,51.82,51.83,51.73,51.8,37088.0,49.8405,49.8501,49.7539,49.8213,37088.0
2020-06-05 13:10:00,51.8,51.85,51.79,51.85,23672.0,49.8213,49.8694,49.8117,49.8694,23672.0
2020-06-05 13:20:00,51.85,51.9,51.85,51.89,64572.0,49.8694,49.9174,49.8694,49.9078,64572.0
2020-06-05 13:30:00,51.89,51.9,51.82,51.82,17788.0,49.9078,49.9174,49.8405,49.8405,17788.0
2020-06-05 13:40:00,51.81,51.82,51.79,51.79,26236.0,49.8309,49.8405,49.8117,49.8117,26236.0
2020-06-05 13:50:00,51.8,51.81,51.77,51.77,32756.0,49.8213,49.8309,49.7924,49.7924,32756.0
2020-06-05 14:00:00,51.78,51.85,51.77,51.77,31068.0,49.802,49.8694,49.7924,49.7924,31068.0
2020-06-05 14:10:00,51.8,51.8,51.76,51.8,29904.0,49.8213,49.8213,49.7828,49.8213,29904.0
2020-06-05 14:20:00,51.8,51.88,51.79,51.84,24808.0,49.8213,49.8982,49.8117,49.8597,24808.0
2020-06-05 14:30:00,51.88,51.88,51.72,51.84,49932.0,49.8982,49.8982,49.7443,49.8597,49932.0
2020-06-05 14:40:00,51.85,51.9,51.85,51.86,57236.0,49.8694,49.9174,49.8694,49.879,57236.0
2020-06-05 14:50:00,51.88,51.89,51.79,51.8,29680.0,49.8982,49.9078,49.8117,49.8213,29680.0
2020-06-05 15:00:00,51.79,51.83,51.74,51.75,20840.0,49.8117,49.8501,49.7636,49.7732,20840.0
2020-06-05 15:10:00,51.73,51.78,51.72,51.75,37140.0,49.7539,49.802,49.7443,49.7732,37140.0
2020-06-05 15:20:00,51.8,51.89,51.75,51.89,46172.0,49.8213,49.9078,49.7732,49.9078,46172.0
2020-06-05 15:30:00,51.89,51.9,51.78,51.8,55292.0,49.9078,49.9174,49.802,49.8213,55292.0
2020-06-05 15:40:00,51.79,51.8,51.63,51.69,60052.0,49.8117,49.8213,49.6578,49.7155,60052.0
2020-06-05 15:50:00,51.71,51.81,51.63,51.78,280428.0,49.7347,49.8309,49.6578,49.802,280428.0
2020-06-08 09:30:00,51.77,51.85,51.72,51.81,173300.0,49.7924,49.8694,49.7443,49.8309,173300.0
2020-06-08 09:40:00,51.76,51.83,51.68,51.69,91908.0,49.7828,49.8501,49.7059,49.7155,91908.0
2020-06-08 09:50:00,51.69,51.73,51.63,51.69,41300.0,49.7155,49.7539,49.6578,49.7155,41300.0
2020-06-08 10:00:00,51.69,51.69,51.54,51.55,61396.0,49.7155,49.7155,49.5712,49.5808,61396.0
2020-06-08 10:10:00,51.55,51.62,51.54,51.57,39344.0,49.5808,49.6481,49.5712,49.6001,39344.0
2020-06-08 10:20:00,51.55,51.65,51.55,51.65,112092.0,49.5808,49.677,49.5808,49.677,112092.0
2020-06-08 10:30:00,51.66,51.67,51.62,51.67,45548.0,49.6866,49.6962,49.6481,49.6962,45548.0
2020-06-08 10:40:00,51.68,51.77,51.68,51.76,36328.0,49.7059,49.7924,49.7059,49.7828,36328.0
2020-06-08 10:50:00,51.76,51.79,51.74,51.76,57936.0,49.7828,49.8117,49.7636,49.7828,57936.0
2020-06-08 11:00:00,51.76,51.79,51.75,51.76,54868.0,49.7828,49.8117,49.7732,49.7828,54868.0
2020-06-08 11:10:00,51.77,51.85,51.76,51.81,68496.0,49.7924,49.8694,49.7828,49.8309,68496.0
2020-06-08 11:20:00,51.81,51.85,51.81,51.84,59488.0,49.8309,49.8694,49.8309,49.8597,59488.0
2020-06-08 11:30:00,51.83,51.85,51.73,51.74,42668.0,49.8501,49.8694,49.7539,49.7636,42668.0
2020-06-08 11:40:00,51.74,51.81,51.73,51.81,58144.0,49.7636,49.8309,49.7539,49.8309,58144.0
2020-06-08 11:50:00,51.82,51.82,51.76,51.8,371404.0,49.8405,49.8405,49.7828,49.8213,371404.0
2020-06-08 12:00:00,51.78,51.8,51.76,51.8,24552.0,49.802,49.8213,49.7828,49.8213,24552.0
2020-06-08 12:10:00,51.8,51.81,51.71,51.74,40056.0,49.8213,49.8309,49.7347,49.7636,40056.0
2020-06-08 12:20:00,51.74,51.76,51.72,51.72,49052.0,49.7636,49.7828,49.7443,49.7443,49052.0
2020-06-08 12:30:00,51.72,51.77,51.72,51.76,89876.0,49.7443,49.7924,49.7443,49.7828,89876.0
2020-06-08 12:40:00,51.76,51.8,51.76,51.78,17556.0,49.7828,49.8213,49.7828,49.802,17556.0
2020-06-08 12:50:00,51.79,51.8,51.78,51.79,20928.0,49.8117,49.8213,49.802,49.8117,20928.0
2020-06-08 13:00:00,51.79,51.79,51.75,51.79,43340.0,49.8117,49.8117,49.7732,49.8117,43340.0
2020-06-08 13:10:00,51.78,51.82,51.78,51.81,38156.0,49.802,49.8405,49.802,49.8309,38156.0
2020-06-08 13:20:00,51.81,51.84,51.79,51.81,48588.0,49.8309,49.8597,49.8117,49.8309,48588.0
2020-06-08 13:30:00,51.81,51.93,51.79,51.92,225508.0,49.8309,49.9463,49.8117,49.9367,225508.0
2020-06-08 13:40:00,51.92,51.92,51.9,51.92,33152.0,49.9367,49.9367,49.9174,49.9367,33152.0
2020-06-08 13:50:00,51.93,51.95,51.9,51.94,52452.0,49.9463,49.9655,49.9174,49.9559,52452.0
2020-06-08 14:00:00,51.93,51.98,51.93,51.97,52852.0,49.9463,49.9944,49.9463,49.9848,52852.0
2020-06-08 14:10:00,51.97,51.99,51.96,51.98,51856.0,49.9848,50.004,49.9752,49.9944,51856.0
2020-06-08 14:20:00,51.97,52.02,51.97,52.01,46824.0,49.9848,50.0329,49.9848,50.0232,46824.0
2020-06-08 14:30:00,51.99,52.03,51.98,52.02,23424.0,50.004,50.0425,49.9944,50.0329,23424.0
2020-06-08 14:40:00,52.02,52.02,51.96,51.99,38416.0,50.0329,50.0329,49.9752,50.004,38416.0
2020-06-08 14:50:00,51.99,52.02,51.97,52.02,312200.0,50.004,50.0329,49.9848,50.0329,312200.0
2020-06-08 15:00:00,52.01,52.02,51.95,51.96,62212.0,50.0232,50.0329,49.9655,49.9752,62212.0
2020-06-08 15:10:00,51.96,51.98,51.95,51.97,39112.0,49.9752,49.9944,49.9655,49.9848,39112.0
2020-06-08 15:20:00,51.97,51.99,51.96,51.96,128500.0,49.9848,50.004,49.9752,49.9752,128500.0
2020-06-08 15:30:00,51.97,52.03,51.96,52.03,73588.0,49.9848,50.0425,49.9752,50.0425,73588.0
2020-06-08 15:40:00,52.02,52.08,52.02,52.05,52808.0,50.0329,50.0906,50.0329,50.0617,52808.0
2020-06-08 15:50:00,52.07,52.18,52.04,52.16,270004.0,50.081,50.1868,50.0521,50.1675,270004.0
2020-06-09 09:30:00,51.84,52.01,51.84,51.94,374616.0,49.8597,50.0232,49.8597,49.9559,374616.0
2020-06-09 09:40:00,51.95,52.06,51.9,52.01,34612.0,49.9655,50.0713,49.9174,50.0232,34612.0
2020-06-09 09:50:00,52.0,52.06,51.96,51.96,68344.0,50.0136,50.0713,49.9752,49.9752,68344.0
2020-06-09 10:00:00,51.92,52.02,51.92,51.98,52164.0,49.9367,50.0329,49.9367,49.9944,52164.0
2020-06-09 10:10:00,51.98,52.05,51.91,52.05,48032.0,49.9944,50.0617,49.9271,50.0617,48032.0
2020-06-09 10:20:00,52.04,52.09,52.02,52.04,71984.0,50.0521,50.1002,50.0329,50.0521,71984.0
2020-06-09 10:30:00,52.05,52.1,52.05,52.08,42896.0,50.0617,50.1098,50.0617,50.0906,42896.0
2020-06-09 10:40:00,52.08,52.26,52.08,52.24,71304.0,50.0906,50.2637,50.0906,50.2445,71304.0
2020-06-09 10:50:00,52.24,52.32,52.21,52.3,59884.0,50.2445,50.3214,50.2156,50.3022,59884.0
2020-06-09 11:00:00,52.31,52.35,52.28,52.31,113360.0,50.3118,50.3503,50.2829,50.3118,113360.0
2020-06-09 11:10:00,52.31,52.33,52.21,52.26,87372.0,50.3118,50.331,50.2156,50.2637,87372.0
2020-06-09 11:20:00,52.26,52.31,52.24,52.28,44188.0,50.2637,50.3118,50.2445,50.2829,44188.0
2020-06-09 11:30:00,52.27,52.31,52.22,52.22,32888.0,50.2733,50.3118,50.2252,50.2252,32888.0
2020-06-09 11:40:00,52.24,52.26,52.18,52.19,32616.0,50.2445,50.2637,50.1868,50.1964,32616.0
2020-06-09 11:50:00,52.18,52.22,52.18,52.2,28352.0,50.1868,50.2252,50.1868,50.206,28352.0
2020-06-09 12:00:00,52.2,52.2,52.13,52.17,46992.0,50.206,50.206,50.1387,50.1771,46992.0
2020-06-09 12:10:00,52.21,52.24,52.21,52.24,36464.0,50.2156,50.2445,50.2156,50.2445,36464.0
2020-06-09 12:20:00,52.24,52.28,52.24,52.27,21968.0,50.2445,50.2829,50.2445,50.2733,21968.0
2020-06-09 12:30:00,52.27,52.31,52.24,52.31,28008.0,50.2733,50.3118,50.2445,50.3118,28008.0
2020-06-09 12:40:00,52.31,52.34,52.3,52.32,27992.0,50.3118,50.3406,50.3022,50.3214,27992.0
2020-06-09 12:50:00,52.34,52.36,52.32,52.34,19304.0,50.3406,50.3599,50.3214,50.3406,19304.0
2020-06-09 13:00:00,52.33,52.36,52.33,52.35,33364.0,50.331,50.3599,50.331,50.3503,33364.0
2020-06-09 13:10:00,52.35,52.35,52.3,52.31,18732.0,50.3503,50.3503,50.3022,50.3118,18732.0
2020-06-09 13:20:00,52.31,52.41,52.31,52.39,26524.0,50.3118,50.408,50.3118,50.3887,26524.0
2020-06-09 13:30:00,52.38,52.44,52.38,52.42,32952.0,50.3791,50.4368,50.3791,50.4176,32952.0
2020-06-09 13:40:00,52.43,52.46,52.41,52.41,29640.0,50.4272,50.4561,50.408,50.408,29640.0
2020-06-09 13:50:00,52.4,52.45,52.4,52.43,35056.0,50.3983,50.4464,50.3983,50.4272,35056.0
2020-06-09 14:00:00,52.43,52.45,52.34,52.34,57320.0,50.4272,50.4464,50.3406,50.3406,57320.0
2020-06-09 14:10:00,52.34,52.4,52.31,52.31,63160.0,50.3406,50.3983,50.3118,50.3118,63160.0
2020-06-09 14:20:00,52.3,52.32,52.25,52.27,50052.0,50.3022,50.3214,50.2541,50.2733,50052.0
2020-06-09 14:30:00,52.26,52.34,52.24,52.28,35668.0,50.2637,50.3406,50.2445,50.2829,35668.0
2020-06-09 14:40:00,52.28,52.35,52.26,52.33,110764.0,50.2829,50.3503,50.2637,50.331,110764.0
2020-06-09 14:50:00,52.35,52.37,52.31,52.37,52872.0,50.3503,50.3695,50.3118,50.3695,52872.0
2020-06-09 15:00:00,52.37,52.37,52.31,52.35,41804.0,50.3695,50.3695,50.3118,50.3503,41804.0
2020-06-09 15:10:00,52.37,52.44,52.34,52.42,93660.0,50.3695,50.4368,50.3406,50.4176,93660.0
2020-06-09 15:20:00,52.42,52.45,52.38,52.42,84904.0,50.4176,50.4464,50.3791,50.4176,84904.0
2020-06-09 15:30:00,52.41,52.42,52.32,52.38,60516.0,50.408,50.4176,50.3214,50.3791,60516.0
2020-06-09 15:40:00,52.38,52.43,52.26,52.29,82804.0,50.3791,50.4272,50.2637,50.2926,82804.0
2020-06-09 15:50:00,52.27,52.28,52.17,52.21,258044.0,50.2733,50.2829,50.1771,50.2156,258044.0
2020-06-10 09:30:00,52.45,52.54,52.42,52.54,110736.0,50.4464,50.533,50.4176,50.533,110736.0
2020-06-10 09:40:00,52.53,52.56,52.41,52.47,143668.0,50.5234,50.5522,50.408,50.4657,143668.0
2020-06-10 09:50:00,52.47,52.51,52.38,52.47,82984.0,50.4657,50.5041,50.3791,50.4657,82984.0
2020-06-10 10:00:00,52.5,52.57,52.48,52.57,44092.0,50.4945,50.5619,50.4753,50.5619,44092.0
2020-06-10 10:10:00,52.54,52.55,52.36,52.36,68436.0,50.533,50.5426,50.3599,50.3599,68436.0
2020-06-10 10:20:00,52.32,52.42,52.3,52.33,42164.0,50.3214,50.4176,50.3022,50.331,42164.0
2020-06-10 10:30:00,52.3,52.47,52.3,52.47,24980.0,50.3022,50.4657,50.3022,50.4657,24980.0
2020-06-10 10:40:00,52.48,52.48,52.41,52.43,31268.0,50.4753,50.4753,50.408,50.4272,31268.0
2020-06-10 10:50:00,52.44,52.44,52.24,52.26,48512.0,50.4368,50.4368,50.2445,50.2637,48512.0
2020-06-10 11:00:00,52.27,52.41,52.27,52.38,28908.0,50.2733,50.408,50.2733,50.3791,28908.0
2020-06-10 11:10:00,52.37,52.49,52.37,52.48,35108.0,50.3695,50.4849,50.3695,50.4753,35108.0
2020-06-10 11:20:00,52.47,52.47,52.44,52.45,12476.0,50.4657,50.4657,50.4368,50.4464,12476.0
2020-06-10 11:30:00,52.46,52.49,52.35,52.49,53128.0,50.4561,50.4849,50.3503,50.4849,53128.0
2020-06-10 11:40:00,52.49,52.52,52.41,52.41,31968.0,50.4849,50.5138,50.408,50.408,31968.0
2020-06-10 11:50:00,52.42,52.44,52.41,52.41,26040.0,50.4176,50.4368,50.408,50.408,26040.0
2020-06-10 12:00:00,52.42,52.46,52.33,52.34,31016.0,50.4176,50.4561,50.331,50.3406,31016.0
2020-06-10 12:10:00,52.37,52.49,52.37,52.49,40612.0,50.3695,50.4849,50.3695,50.4849,40612.0
2020-06-10 12:20:00,52.49,52.54,52.49,52.54,23268.0,50.4849,50.533,50.4849,50.533,23268.0
2020-06-10 12:30:00,52.53,52.54,52.48,52.51,15016.0,50.5234,50.533,50.4753,50.5041,15016.0
2020-06-10 12:40:00,52.5,52.53,52.49,52.5,19216.0,50.4945,50.5234,50.4849,50.4945,19216.0
2020-06-10 12:50:00,52.5,52.54,52.5,52.54,10080.0,50.4945,50.533,50.4945,50.533,10080.0
2020-06-10 13:00:00,52.51,52.57,52.45,52.57,25344.0,50.5041,50.5619,50.4464,50.5619,25344.0
2020-06-10 13:10:00,52.55,52.58,52.5,52.55,110824.0,50.5426,50.5715,50.4945,50.5426,110824.0
2020-06-10 13:20:00,52.54,52.55,52.5,52.5,29944.0,50.533,50.5426,50.4945,50.4945,29944.0
2020-06-10 13:30:00,52.5,52.54,52.5,52.52,31888.0,50.4945,50.533,50.4945,50.5138,31888.0
2020-06-10 13:40:00,52.52,52.54,52.48,52.52,17868.0,50.5138,50.533,50.4753,50.5138,17868.0
2020-06-10 13:50:00,52.51,52.52,52.45,52.47,166524.0,50.5041,50.5138,50.4464,50.4657,166524.0
2020-06-10 14:00:00,52.56,52.77,52.32,52.68,142432.0,50.5522,50.7542,50.3214,50.6677,142432.0
2020-06-10 14:10:00,52.68,52.88,52.67,52.86,72148.0,50.6677,50.86,50.658,50.8408,72148.0
2020-06-10 14:20:00,52.85,52.87,52.78,52.87,22924.0,50.8312,50.8504,50.7638,50.8504,22924.0
2020-06-10 14:30:00,52.87,52.88,52.68,52.69,29104.0,50.8504,50.86,50.6677,50.6773,29104.0
2020-06-10 14:40:00,52.56,52.77,52.53,52.61,32652.0,50.5522,50.7542,50.5234,50.6003,32652.0
2020-06-10 14:50:00,52.67,52.67,52.45,52.59,51176.0,50.658,50.658,50.4464,50.5811,51176.0
2020-06-10 15:00:00,52.56,52.7,52.44,52.67,264208.0,50.5522,50.6869,50.4368,50.658,264208.0
2020-06-10 15:10:00,52.69,52.75,52.65,52.73,82364.0,50.6773,50.735,50.6388,50.7157,82364.0
2020-06-10 15:20:00,52.72,52.84,52.63,52.84,88348.0,50.7061,50.8215,50.6196,50.8215,88348.0
2020-06-10 15:30:00,52.85,52.85,52.73,52.81,182448.0,50.8312,50.8312,50.7157,50.7927,182448.0
2020-06-10 15:40:00,52.8,52.81,52.58,52.66,202516.0,50.7831,50.7927,50.5715,50.6484,202516.0
2020-06-10 15:50:00,52.63,52.71,52.49,52.49,171920.0,50.6196,50.6965,50.4849,50.4849,171920.0
2020-06-11 09:30:00,51.38,51.57,51.21,51.28,397996.0,49.4173,49.6001,49.2538,49.3211,397996.0
2020-06-11 09:40:00,51.24,51.41,51.22,51.41,84432.0,49.2827,49.4462,49.2634,49.4462,84432.0
2020-06-11 09:50:00,51.38,51.54,51.36,51.5,80164.0,49.4173,49.5712,49.3981,49.5327,80164.0
2020-06-11 10:00:00,51.54,51.54,51.36,51.42,51628.0,49.5712,49.5712,49.3981,49.4558,51628.0
2020-06-11 10:10:00,51.42,51.59,51.42,51.5,41340.0,49.4558,49.6193,49.4558,49.5327,41340.0
2020-06-11 10:20:00,51.53,51.55,51.37,51.38,42116.0,49.5616,49.5808,49.4077,49.4173,42116.0
2020-06-11 10:30:00,51.39,51.57,51.39,51.52,29792.0,49.4269,49.6001,49.4269,49.552,29792.0
2020-06-11 10:40:00,51.52,51.52,51.31,51.31,56292.0,49.552,49.552,49.35,49.35,56292.0
2020-06-11 10:50:00,51.32,51.33,51.16,51.17,61244.0,49.3596,49.3692,49.2057,49.2153,61244.0
2020-06-11 11:00:00,51.15,51.22,51.07,51.14,98236.0,49.1961,49.2634,49.1192,49.1865,98236.0
2020-06-11 11:10:00,51.12,51.25,51.09,51.24,54716.0,49.1672,49.2923,49.1384,49.2827,54716.0
2020-06-11 11:20:00,51.21,51.27,51.16,51.17,24900.0,49.2538,49.3115,49.2057,49.2153,24900.0
2020-06-11 11:30:00,51.19,51.19,51.07,51.07,30184.0,49.2346,49.2346,49.1192,49.1192,30184.0
2020-06-11 11:40:00,51.08,51.08,50.94,50.94,39604.0,49.1288,49.1288,48.9941,48.9941,39604.0
2020-06-11 11:50:00,50.91,51.03,50.91,51.02,79308.0,48.9653,49.0807,48.9653,49.0711,79308.0
2020-06-11 12:00:00,50.99,51.03,50.9,50.92,34360.0,49.0422,49.0807,48.9556,48.9749,34360.0
2020-06-11 12:10:00,50.88,50.88,50.64,50.64,58860.0,48.9364,48.9364,48.7056,48.7056,58860.0
2020-06-11 12:20:00,50.68,50.75,50.5,50.55,107720.0,48.7441,48.8114,48.5709,48.619,107720.0
2020-06-11 12:30:00,50.67,50.78,50.66,50.68,100396.0,48.7344,48.8402,48.7248,48.7441,100396.0
2020-06-11 12:40:00,50.73,50.73,50.41,50.42,35056.0,48.7921,48.7921,48.4844,48.494,35056.0
2020-06-11 12:50:00,50.36,50.41,50.29,50.29,86336.0,48.4363,48.4844,48.3689,48.3689,86336.0
2020-06-11 13:00:00,50.29,50.49,50.29,50.47,42432.0,48.3689,48.5613,48.3689,48.5421,42432.0
2020-06-11 13:10:00,50.46,50.6,50.38,50.52,89312.0,48.5325,48.6671,48.4555,48.5902,89312.0
2020-06-11 13:20:00,50.56,50.63,50.45,50.46,66016.0,48.6286,48.696,48.5228,48.5325,66016.0
2020-06-11 13:30:00,50.45,50.53,50.38,50.38,41312.0,48.5228,48.5998,48.4555,48.4555,41312.0
2020-06-11 13:40:00,50.38,50.38,50.3,50.38,77616.0,48.4555,48.4555,48.3786,48.4555,77616.0
2020-06-11 13:50:00,50.37,50.48,50.37,50.45,26592.0,48.4459,48.5517,48.4459,48.5228,26592.0
2020-06-11 14:00:00,50.42,50.42,50.26,50.3,66244.0,48.494,48.494,48.3401,48.3786,66244.0
2020-06-11 14:10:00,50.32,50.32,50.16,50.16,79868.0,48.3978,48.3978,48.2439,48.2439,79868.0
2020-06-11 14:20:00,50.15,50.35,50.15,50.35,31608.0,48.2343,48.4267,48.2343,48.4267,31608.0
2020-06-11 14:30:00,50.29,50.31,50.07,50.09,126296.0,48.3689,48.3882,48.1574,48.1766,126296.0
2020-06-11 14:40:00,50.05,50.09,49.98,50.02,42948.0,48.1381,48.1766,48.0708,48.1093,42948.0
2020-06-11 14:50:00,50.01,50.01,49.83,49.96,135408.0,48.0996,48.0996,47.9265,48.0516,135408.0
2020-06-11 15:00:00,49.95,50.11,49.88,50.08,74212.0,48.0419,48.1958,47.9746,48.167,74212.0
2020-06-11 15:10:00,50.06,50.15,49.84,49.94,129860.0,48.1477,48.2343,47.9361,48.0323,129860.0
2020-06-11 15:20:00,49.94,49.94,49.71,49.8,60512.0,48.0323,48.0323,47.8111,47.8977,60512.0
2020-06-11 15:30:00,49.76,49.87,49.68,49.81,168312.0,47.8592,47.965,47.7823,47.9073,168312.0
2020-06-11 15:40:00,49.81,50.08,49.81,49.86,138576.0,47.9073,48.167,47.9073,47.9554,138576.0
2020-06-11 15:50:00,49.81,49.85,49.68,49.71,675804.0,47.9073,47.9458,47.7823,47.8111,675804.0
2020-06-12 09:30:00,51.01,51.01,50.74,50.94,287108.0,49.0614,49.0614,48.8018,48.9941,287108.0
2020-06-12 09:40:00,50.93,51.07,50.85,50.87,121136.0,48.9845,49.1192,48.9076,48.9268,121136.0
2020-06-12 09:50:00,50.88,50.97,50.83,50.85,36176.0,48.9364,49.023,48.8883,48.9076,36176.0
2020-06-12 10:00:00,50.89,50.96,50.84,50.87,47640.0,48.946,49.0134,48.8979,48.9268,47640.0
2020-06-12 10:10:00,50.87,50.88,50.66,50.66,45672.0,48.9268,48.9364,48.7248,48.7248,45672.0
2020-06-12 10:20:00,50.7,50.81,50.64,50.64,47608.0,48.7633,48.8691,48.7056,48.7056,47608.0
2020-06-12 10:30:00,50.61,50.68,50.41,50.41,57228.0,48.6767,48.7441,48.4844,48.4844,57228.0
2020-06-12 10:40:00,50.4,50.57,50.4,50.47,49588.0,48.4747,48.6383,48.4747,48.5421,49588.0
2020-06-12 10:50:00,50.41,50.42,50.07,50.11,32736.0,48.4844,48.494,48.1574,48.1958,32736.0
2020-06-12 11:00:00,50.03,50.17,49.81,50.15,79984.0,48.1189,48.2535,47.9073,48.2343,79984.0
2020-06-12 11:10:00,50.12,50.13,49.77,49.77,115160.0,48.2054,48.2151,47.8688,47.8688,115160.0
2020-06-12 11:20:00,49.77,50.02,49.68,49.97,88800.0,47.8688,48.1093,47.7823,48.0612,88800.0
2020-06-12 11:30:00,50.0,50.31,49.91,50.27,65660.0,48.09,48.3882,48.0035,48.3497,65660.0
2020-06-12 11:40:00,50.24,50.35,50.15,50.29,28268.0,48.3209,48.4267,48.2343,48.3689,28268.0
2020-06-12 11:50:00,50.28,50.43,50.22,50.43,53116.0,48.3593,48.5036,48.3016,48.5036,53116.0
2020-06-12 12:00:00,50.45,50.54,50.36,50.5,24384.0,48.5228,48.6094,48.4363,48.5709,24384.0
2020-06-12 12:10:00,50.4,50.48,50.33,50.47,32184.0,48.4747,48.5517,48.4074,48.5421,32184.0
2020-06-12 12:20:00,50.43,50.49,50.22,50.33,21876.0,48.5036,48.5613,48.3016,48.4074,21876.0
2020-06-12 12:30:00,50.27,50.27,50.08,50.13,13692.0,48.3497,48.3497,48.167,48.2151,13692.0
2020-06-12 12:40:00,50.11,50.21,49.99,50.01,38060.0,48.1958,48.292,48.0804,48.0996,38060.0
2020-06-12 12:50:00,50.04,50.22,50.04,50.19,21496.0,48.1285,48.3016,48.1285,48.2728,21496.0
2020-06-12 13:00:00,50.2,50.22,49.94,50.01,25480.0,48.2824,48.3016,48.0323,48.0996,25480.0
2020-06-12 13:10:00,49.95,49.97,49.87,49.93,21104.0,48.0419,48.0612,47.965,48.0227,21104.0
2020-06-12 13:20:00,49.88,49.95,49.79,49.85,43116.0,47.9746,48.0419,47.888,47.9458,43116.0
2020-06-12 13:30:00,49.86,49.91,49.59,49.63,37116.0,47.9554,48.0035,47.6957,47.7342,37116.0
2020-06-12 13:40:00,49.62,49.76,49.45,49.48,102084.0,47.7245,47.8592,47.561,47.5899,102084.0
2020-06-12 13:50:00,49.45,49.59,49.35,49.39,67144.0,47.561,47.6957,47.4649,47.5033,67144.0
2020-06-12 14:00:00,49.32,49.6,49.32,49.45,71708.0,47.436,47.7053,47.436,47.561,71708.0
2020-06-12 14:10:00,49.48,49.71,49.48,49.55,76148.0,47.5899,47.8111,47.5899,47.6572,76148.0
2020-06-12 14:20:00,49.58,49.71,49.53,49.7,65584.0,47.6861,47.8111,47.638,47.8015,65584.0
2020-06-12 14:30:00,49.69,49.95,49.69,49.82,79400.0,47.7919,48.0419,47.7919,47.9169,79400.0
2020-06-12 14:40:00,49.76,49.87,49.6,49.79,59432.0,47.8592,47.965,47.7053,47.888,59432.0
2020-06-12 14:50:00,49.79,49.89,49.71,49.89,33140.0,47.888,47.9842,47.8111,47.9842,33140.0
2020-06-12 15:00:00,49.91,50.12,49.91,50.08,124464.0,48.0035,48.2054,48.0035,48.167,124464.0
2020-06-12 15:10:00,50.03,50.12,49.88,49.97,86364.0,48.1189,48.2054,47.9746,48.0612,86364.0
2020-06-12 15:20:00,49.96,49.99,49.71,49.81,126928.0,48.0516,48.0804,47.8111,47.9073,126928.0
2020-06-12 15:30:00,49.82,49.95,49.74,49.92,24348.0,47.9169,48.0419,47.84,48.0131,24348.0
2020-06-12 15:40:00,49.94,50.19,49.9,50.19,38464.0,48.0323,48.2728,47.9938,48.2728,38464.0
2020-06-12 15:50:00,50.23,50.34,50.17,50.19,256224.0,48.3112,48.417,48.2535,48.2728,256224.0
2020-06-15 09:30:00,49.18,49.46,49.01,49.38,287828.0,47.4108,47.6807,47.2469,47.6036,287828.0
2020-06-15 09:40:00,49.35,49.43,49.24,49.29,124832.0,47.5747,47.6518,47.4686,47.5168,124832.0
2020-06-15 09:50:00,49.25,49.57,49.25,49.55,84616.0,47.4783,47.7868,47.4783,47.7675,84616.0
2020-06-15 10:00:00,49.6,49.74,49.52,49.72,89760.0,47.8157,47.9507,47.7386,47.9314,89760.0
2020-06-15 10:10:00,49.72,49.79,49.63,49.74,42768.0,47.9314,47.9989,47.8446,47.9507,42768.0
2020-06-15 10:20:00,49.74,49.74,49.55,49.55,60780.0,47.9507,47.9507,47.7675,47.7675,60780.0
2020-06-15 10:30:00,49.54,49.62,49.48,49.48,34308.0,47.7579,47.835,47.7,47.7,34308.0
2020-06-15 10:40:00,49.47,49.72,49.43,49.66,25044.0,47.6904,47.9314,47.6518,47.8735,25044.0
2020-06-15 10:50:00,49.62,49.76,49.61,49.61,37264.0,47.835,47.9699,47.8253,47.8253,37264.0
2020-06-15 11:00:00,49.63,49.83,49.6,49.83,69552.0,47.8446,48.0374,47.8157,48.0374,69552.0
2020-06-15 11:10:00,49.82,49.84,49.69,49.74,27496.0,48.0278,48.0471,47.9025,47.9507,27496.0
2020-06-15 11:20:00,49.74,49.85,49.69,49.8,125124.0,47.9507,48.0567,47.9025,48.0085,125124.0
2020-06-15 11:30:00,49.8,49.8,49.69,49.8,122204.0,48.0085,48.0085,47.9025,48.0085,122204.0
2020-06-15 11:40:00,49.8,49.82,49.68,49.72,37776.0,48.0085,48.0278,47.8928,47.9314,37776.0
2020-06-15 11:50:00,49.76,49.82,49.66,49.77,27704.0,47.9699,48.0278,47.8735,47.9796,27704.0
2020-06-15 12:00:00,49.84,49.97,49.84,49.95,32612.0,48.0471,48.1724,48.0471,48.1531,32612.0
2020-06-15 12:10:00,49.97,50.04,49.92,50.01,47920.0,48.1724,48.2399,48.1242,48.2109,47920.0
2020-06-15 12:20:00,50.01,50.03,49.98,50.0,29120.0,48.2109,48.2302,48.182,48.2013,29120.0
2020-06-15 12:30:00,49.97,50.02,49.94,49.98,16476.0,48.1724,48.2206,48.1435,48.182,16476.0
2020-06-15 12:40:00,50.01,50.09,50.01,50.09,10296.0,48.2109,48.2881,48.2109,48.2881,10296.0
2020-06-15 12:50:00,50.05,50.09,49.99,50.09,12328.0,48.2495,48.2881,48.1917,48.2881,12328.0
2020-06-15 13:00:00,50.09,50.16,50.08,50.16,11656.0,48.2881,48.3555,48.2784,48.3555,11656.0
2020-06-15 13:10:00,50.15,50.24,50.15,50.18,15956.0,48.3459,48.4327,48.3459,48.3748,15956.0
2020-06-15 13:20:00,50.18,50.18,50.11,50.15,24376.0,48.3748,48.3748,48.3073,48.3459,24376.0
2020-06-15 13:30:00,50.15,50.21,50.1,50.2,64928.0,48.3459,48.4037,48.2977,48.3941,64928.0
2020-06-15 13:40:00,50.19,50.19,50.1,50.12,8228.0,48.3845,48.3845,48.2977,48.317,8228.0
2020-06-15 13:50:00,50.13,50.2,50.13,50.16,13352.0,48.3266,48.3941,48.3266,48.3555,13352.0
2020-06-15 14:00:00,50.19,50.64,50.19,50.6,188512.0,48.3845,48.8183,48.3845,48.7797,188512.0
2020-06-15 14:10:00,50.57,50.76,50.52,50.71,85772.0,48.7508,48.934,48.7026,48.8858,85772.0
2020-06-15 14:20:00,50.71,50.76,50.64,50.72,73392.0,48.8858,48.934,48.8183,48.8954,73392.0
2020-06-15 14:30:00,50.73,50.78,50.58,50.65,98228.0,48.905,48.9532,48.7604,48.8279,98228.0
2020-06-15 14:40:00,50.67,50.69,50.62,50.62,50864.0,48.8472,48.8665,48.799,48.799,50864.0
2020-06-15 14:50:00,50.67,50.67,50.55,50.58,50496.0,48.8472,48.8472,48.7315,48.7604,50496.0
2020-06-15 15:00:00,50.59,50.71,50.59,50.61,86260.0,48.7701,48.8858,48.7701,48.7894,86260.0
2020-06-15 15:10:00,50.61,50.67,50.55,50.57,66736.0,48.7894,48.8472,48.7315,48.7508,66736.0
2020-06-15 15:20:00,50.58,50.6,50.43,50.43,125312.0,48.7604,48.7797,48.6158,48.6158,125312.0
2020-06-15 15:30:00,50.44,50.44,50.24,50.34,135412.0,48.6255,48.6255,48.4327,48.5291,135412.0
2020-06-15 15:40:00,50.34,50.44,50.28,50.44,42380.0,48.5291,48.6255,48.4712,48.6255,42380.0
2020-06-15 15:50:00,50.38,50.6,50.38,50.57,290864.0,48.5676,48.7797,48.5676,48.7508,290864.0
2020-06-16 09:30:00,51.82,51.82,51.64,51.7,129268.0,49.9558,49.9558,49.7823,49.8401,129268.0
2020-06-16 09:40:00,51.73,51.91,51.71,51.73,65384.0,49.8691,50.0426,49.8498,49.8691,65384.0
2020-06-16 09:50:00,51.73,51.83,51.66,51.78,120452.0,49.8691,49.9655,49.8016,49.9173,120452.0
2020-06-16 10:00:00,51.8,51.88,51.74,51.82,87716.0,49.9366,50.0137,49.8787,49.9558,87716.0
2020-06-16 10:10:00,51.83,51.92,51.82,51.88,27040.0,49.9655,50.0522,49.9558,50.0137,27040.0
2020-06-16 10:20:00,51.84,51.92,51.73,51.91,43932.0,49.9751,50.0522,49.8691,50.0426,43932.0
2020-06-16 10:30:00,51.92,51.93,51.66,51.74,92824.0,50.0522,50.0619,49.8016,49.8787,92824.0
2020-06-16 10:40:00,51.68,51.68,51.48,51.65,68976.0,49.8209,49.8209,49.6281,49.7919,68976.0
2020-06-16 10:50:00,51.63,51.65,51.04,51.05,78868.0,49.7727,49.7919,49.2039,49.2135,78868.0
2020-06-16 11:00:00,50.99,51.32,50.79,51.29,116868.0,49.1557,49.4738,48.9629,49.4449,116868.0
2020-06-16 11:10:00,51.3,51.52,51.21,51.46,40332.0,49.4545,49.6666,49.3678,49.6088,40332.0
2020-06-16 11:20:00,51.4,51.56,51.38,51.49,62648.0,49.5509,49.7052,49.5317,49.6377,62648.0
2020-06-16 11:30:00,51.49,51.61,51.39,51.46,62024.0,49.6377,49.7534,49.5413,49.6088,62024.0
2020-06-16 11:40:00,51.51,51.67,51.47,51.64,66964.0,49.657,49.8112,49.6184,49.7823,66964.0
2020-06-16 11:50:00,51.66,51.7,51.46,51.48,49492.0,49.8016,49.8401,49.6088,49.6281,49492.0
2020-06-16 12:00:00,51.55,51.56,51.34,51.41,28552.0,49.6955,49.7052,49.4931,49.5606,28552.0
2020-06-16 12:10:00,51.35,51.47,51.35,51.41,56104.0,49.5027,49.6184,49.5027,49.5606,56104.0
2020-06-16 12:20:00,51.45,51.52,51.38,51.52,27892.0,49.5991,49.6666,49.5317,49.6666,27892.0
2020-06-16 12:30:00,51.54,51.72,51.52,51.71,61312.0,49.6859,49.8594,49.6666,49.8498,61312.0
2020-06-16 12:40:00,51.71,51.74,51.68,51.68,27588.0,49.8498,49.8787,49.8209,49.8209,27588.0
2020-06-16 12:50:00,51.66,51.68,51.64,51.66,5908.0,49.8016,49.8209,49.7823,49.8016,5908.0
2020-06-16 13:00:00,51.68,51.74,51.66,51.68,22052.0,49.8209,49.8787,49.8016,49.8209,22052.0
2020-06-16 13:10:00,51.7,51.73,51.66,51.71,30056.0,49.8401,49.8691,49.8016,49.8498,30056.0
2020-06-16 13:20:00,51.72,51.74,51.69,51.72,22760.0,49.8594,49.8787,49.8305,49.8594,22760.0
2020-06-16 13:30:00,51.69,51.7,51.56,51.56,23516.0,49.8305,49.8401,49.7052,49.7052,23516.0
2020-06-16 13:40:00,51.6,51.66,51.6,51.62,34044.0,49.7437,49.8016,49.7437,49.763,34044.0
2020-06-16 13:50:00,51.63,51.63,51.45,51.52,33644.0,49.7727,49.7727,49.5991,49.6666,33644.0
2020-06-16 14:00:00,51.52,51.63,51.52,51.63,42084.0,49.6666,49.7727,49.6666,49.7727,42084.0
2020-06-16 14:10:00,51.64,51.75,51.62,51.69,65636.0,49.7823,49.8883,49.763,49.8305,65636.0
2020-06-16 14:20:00,51.72,51.72,51.42,51.57,81484.0,49.8594,49.8594,49.5702,49.7148,81484.0
2020-06-16 14:30:00,51.64,51.73,51.6,51.63,194784.0,49.7823,49.8691,49.7437,49.7727,194784.0
2020-06-16 14:40:00,51.63,51.63,51.53,51.59,53048.0,49.7727,49.7727,49.6763,49.7341,53048.0
2020-06-16 14:50:00,51.61,51.63,51.53,51.57,48908.0,49.7534,49.7727,49.6763,49.7148,48908.0
2020-06-16 15:00:00,51.58,51.6,51.34,51.38,66628.0,49.7245,49.7437,49.4931,49.5317,66628.0
2020-06-16 15:10:00,51.36,51.42,51.23,51.23,41316.0,49.5124,49.5702,49.3871,49.3871,41316.0
2020-06-16 15:20:00,51.25,51.44,51.25,51.44,113716.0,49.4063,49.5895,49.4063,49.5895,113716.0
2020-06-16 15:30:00,51.44,51.58,51.41,51.46,52972.0,49.5895,49.7245,49.5606,49.6088,52972.0
2020-06-16 15:40:00,51.46,51.51,51.29,51.4,56808.0,49.6088,49.657,49.4449,49.5509,56808.0
2020-06-16 15:50:00,51.49,51.59,51.34,51.57,348160.0,49.6377,49.7341,49.4931,49.7148,348160.0
2020-06-17 09:30:00,51.81,51.88,51.71,51.75,168448.0,49.9462,50.0137,49.8498,49.8883,168448.0
2020-06-17 09:40:00,51.73,51.88,51.72,51.86,26512.0,49.8691,50.0137,49.8594,49.9944,26512.0
2020-06-17 09:50:00,51.85,51.87,51.62,51.67,45720.0,49.9848,50.004,49.763,49.8112,45720.0
2020-06-17 10:00:00,51.73,51.79,51.67,51.77,26792.0,49.8691,49.9269,49.8112,49.9076,26792.0
2020-06-17 10:10:00,51.77,51.81,51.53,51.53,108672.0,49.9076,49.9462,49.6763,49.6763,108672.0
2020-06-17 10:20:00,51.55,51.65,51.53,51.57,75752.0,49.6955,49.7919,49.6763,49.7148,75752.0
2020-06-17 10:30:00,51.55,51.68,51.52,51.68,61616.0,49.6955,49.8209,49.6666,49.8209,61616.0
2020-06-17 10:40:00,51.63,51.72,51.63,51.69,13928.0,49.7727,49.8594,49.7727,49.8305,13928.0
2020-06-17 10:50:00,51.71,51.83,51.71,51.78,32656.0,49.8498,49.9655,49.8498,49.9173,32656.0
2020-06-17 11:00:00,51.78,51.8,51.73,51.77,68888.0,49.9173,49.9366,49.8691,49.9076,68888.0
2020-06-17 11:10:00,51.78,51.83,51.71,51.74,71340.0,49.9173,49.9655,49.8498,49.8787,71340.0
2020-06-17 11:20:00,51.71,51.73,51.65,51.72,13032.0,49.8498,49.8691,49.7919,49.8594,13032.0
2020-06-17 11:30:00,51.7,51.77,51.69,51.74,17276.0,49.8401,49.9076,49.8305,49.8787,17276.0
2020-06-17 11:40:00,51.76,51.8,51.75,51.75,10488.0,49.898,49.9366,49.8883,49.8883,10488.0
2020-06-17 11:50:00,51.71,51.8,51.71,51.8,34456.0,49.8498,49.9366,49.8498,49.9366,34456.0
2020-06-17 12:00:00,51.8,51.81,51.77,51.79,11212.0,49.9366,49.9462,49.9076,49.9269,11212.0
2020-06-17 12:10:00,51.78,51.79,51.76,51.76,22116.0,49.9173,49.9269,49.898,49.898,22116.0
2020-06-17 12:20:00,51.76,51.8,51.71,51.78,29620.0,49.898,49.9366,49.8498,49.9173,29620.0
2020-06-17 12:30:00,51.79,51.93,51.79,51.89,43256.0,49.9269,50.0619,49.9269,50.0233,43256.0
2020-06-17 12:40:00,51.9,51.93,51.9,51.91,6628.0,50.033,50.0619,50.033,50.0426,6628.0
2020-06-17 12:50:00,51.9,51.92,51.88,51.9,29040.0,50.033,50.0522,50.0137,50.033,29040.0
2020-06-17 13:00:00,51.93,51.98,51.93,51.97,20940.0,50.0619,50.1101,50.0619,50.1004,20940.0
2020-06-17 13:10:00,51.97,51.97,51.95,51.95,32876.0,50.1004,50.1004,50.0812,50.0812,32876.0
2020-06-17 13:20:00,51.94,51.99,51.94,51.97,55444.0,50.0715,50.1197,50.0715,50.1004,55444.0
2020-06-17 13:30:00,51.98,52.01,51.98,52.01,25784.0,50.1101,50.139,50.1101,50.139,25784.0
2020-06-17 13:40:00,52.01,52.02,51.99,52.01,22364.0,50.139,50.1486,50.1197,50.139,22364.0
2020-06-17 13:50:00,52.02,52.02,51.91,51.91,65276.0,50.1486,50.1486,50.0426,50.0426,65276.0
2020-06-17 14:00:00,51.92,51.93,51.88,51.93,22536.0,50.0522,50.0619,50.0137,50.0619,22536.0
2020-06-17 14:10:00,51.94,51.97,51.91,51.91,20836.0,50.0715,50.1004,50.0426,50.0426,20836.0
2020-06-17 14:20:00,51.9,51.95,51.88,51.93,28896.0,50.033,50.0812,50.0137,50.0619,28896.0
2020-06-17 14:30:00,51.94,51.96,51.91,51.94,33928.0,50.0715,50.0908,50.0426,50.0715,33928.0
2020-06-17 14:40:00,51.95,52.0,51.92,51.93,28204.0,50.0812,50.1294,50.0522,50.0619,28204.0
2020-06-17 14:50:00,51.93,51.98,51.83,51.83,51132.0,50.0619,50.1101,49.9655,49.9655,51132.0
2020-06-17 15:00:00,51.77,51.82,51.76,51.81,46312.0,49.9076,49.9558,49.898,49.9462,46312.0
2020-06-17 15:10:00,51.79,51.81,51.72,51.75,45428.0,49.9269,49.9462,49.8594,49.8883,45428.0
2020-06-17 15:20:00,51.73,51.74,51.56,51.63,42296.0,49.8691,49.8787,49.7052,49.7727,42296.0
2020-06-17 15:30:00,51.58,51.7,51.58,51.67,28000.0,49.7245,49.8401,49.7245,49.8112,28000.0
2020-06-17 15:40:00,51.67,51.67,51.5,51.5,71504.0,49.8112,49.8112,49.6473,49.6473,71504.0
2020-06-17 15:50:00,51.49,51.69,51.49,51.58,177552.0,49.6377,49.8305,49.6377,49.7245,177552.0
2020-06-18 09:30:00,51.43,51.55,51.37,51.54,99028.0,49.5799,49.6955,49.522,49.6859,99028.0
2020-06-18 09:40:00,51.52,51.63,51.52,51.63,45404.0,49.6666,49.7727,49.6666,49.7727,45404.0
2020-06-18 09:50:00,51.62,51.63,51.51,51.51,33120.0,49.763,49.7727,49.657,49.657,33120.0
2020-06-18 10:00:00,51.54,51.64,51.5,51.64,58128.0,49.6859,49.7823,49.6473,49.7823,58128.0
2020-06-18 10:10:00,51.62,51.63,51.55,51.57,22888.0,49.763,49.7727,49.6955,49.7148,22888.0
2020-06-18 10:20:00,51.58,51.58,51.47,51.47,48988.0,49.7245,49.7245,49.6184,49.6184,48988.0
2020-06-18 10:30:00,51.5,51.64,51.35,51.57,69780.0,49.6473,49.7823,49.5027,49.7148,69780.0
2020-06-18 10:40:00,51.55,51.63,51.52,51.59,55056.0,49.6955,49.7727,49.6666,49.7341,55056.0
2020-06-18 10:50:00,51.59,51.69,51.5,51.69,30440.0,49.7341,49.8305,49.6473,49.8305,30440.0
2020-06-18 11:00:00,51.69,51.7,51.63,51.69,23980.0,49.8305,49.8401,49.7727,49.8305,23980.0
2020-06-18 11:10:00,51.69,51.74,51.67,51.72,41784.0,49.8305,49.8787,49.8112,49.8594,41784.0
2020-06-18 11:20:00,51.71,51.71,51.65,51.66,30780.0,49.8498,49.8498,49.7919,49.8016,30780.0
2020-06-18 11:30:00,51.68,51.68,51.56,51.57,23640.0,49.8209,49.8209,49.7052,49.7148,23640.0
2020-06-18 11:40:00,51.58,51.62,51.55,51.62,29780.0,49.7245,49.763,49.6955,49.763,29780.0
2020-06-18 11:50:00,51.6,51.61,51.52,51.52,17016.0,49.7437,49.7534,49.6666,49.6666,17016.0
2020-06-18 12:00:00,51.54,51.55,51.47,51.55,68624.0,49.6859,49.6955,49.6184,49.6955,68624.0
2020-06-18 12:10:00,51.53,51.54,51.49,51.52,24376.0,49.6763,49.6859,49.6377,49.6666,24376.0
2020-06-18 12:20:00,51.56,51.62,51.56,51.61,22112.0,49.7052,49.763,49.7052,49.7534,22112.0
2020-06-18 12:30:00,51.61,51.61,51.55,51.55,24156.0,49.7534,49.7534,49.6955,49.6955,24156.0
2020-06-18 12:40:00,51.58,51.59,51.54,51.57,8524.0,49.7245,49.7341,49.6859,49.7148,8524.0
2020-06-18 12:50:00,51.58,51.61,51.58,51.6,12992.0,49.7245,49.7534,49.7245,49.7437,12992.0
2020-06-18 13:00:00,51.64,51.64,51.57,51.61,18540.0,49.7823,49.7823,49.7148,49.7534,18540.0
2020-06-18 13:10:00,51.62,51.64,51.6,51.64,8116.0,49.763,49.7823,49.7437,49.7823,8116.0
2020-06-18 13:20:00,51.64,51.64,51.62,51.63,16564.0,49.7823,49.7823,49.763,49.7727,16564.0
2020-06-18 13:30:00,51.64,51.7,51.63,51.7,9284.0,49.7823,49.8401,49.7727,49.8401,9284.0
2020-06-18 13:40:00,51.71,51.71,51.69,51.69,7016.0,49.8498,49.8498,49.8305,49.8305,7016.0
2020-06-18 13:50:00,51.69,51.7,51.68,51.68,33092.0,49.8305,49.8401,49.8209,49.8209,33092.0
2020-06-18 14:00:00,51.69,51.69,51.52,51.52,28500.0,49.8305,49.8305,49.6666,49.6666,28500.0
2020-06-18 14:10:00,51.56,51.56,51.52,51.55,38060.0,49.7052,49.7052,49.6666,49.6955,38060.0
2020-06-18 14:20:00,51.53,51.57,51.53,51.55,7984.0,49.6763,49.7148,49.6763,49.6955,7984.0
2020-06-18 14:30:00,51.57,51.63,51.52,51.59,33336.0,49.7148,49.7727,49.6666,49.7341,33336.0
2020-06-18 14:40:00,51.54,51.56,51.52,51.53,12784.0,49.6859,49.7052,49.6666,49.6763,12784.0
2020-06-18 14:50:00,51.54,51.57,51.46,51.46,18168.0,49.6859,49.7148,49.6088,49.6088,18168.0
2020-06-18 15:00:00,51.43,51.43,51.37,51.41,14696.0,49.5799,49.5799,49.522,49.5606,14696.0
2020-06-18 15:10:00,51.44,51.45,51.4,51.45,30348.0,49.5895,49.5991,49.5509,49.5991,30348.0
2020-06-18 15:20:00,51.44,51.49,51.44,51.48,68436.0,49.5895,49.6377,49.5895,49.6281,68436.0
2020-06-18 15:30:00,51.47,51.59,51.47,51.59,38096.0,49.6184,49.7341,49.6184,49.7341,38096.0
2020-06-18 15:40:00,51.58,51.58,51.53,51.54,24220.0,49.7245,49.7245,49.6763,49.6859,24220.0
2020-06-18 15:50:00,51.56,51.7,51.51,51.65,109472.0,49.7052,49.8401,49.657,49.7919,109472.0
2020-06-19 09:30:00,52.25,52.32,52.12,52.24,286428.0,50.3704,50.4378,50.245,50.3607,286428.0
2020-06-19 09:40:00,52.26,52.26,52.15,52.23,93376.0,50.38,50.38,50.274,50.3511,93376.0
2020-06-19 09:50:00,52.23,52.25,52.09,52.1,38140.0,50.3511,50.3704,50.2161,50.2258,38140.0
2020-06-19 10:00:00,52.13,52.18,52.07,52.18,77348.0,50.2547,50.3029,50.1968,50.3029,77348.0
2020-06-19 10:10:00,52.15,52.19,52.13,52.17,37868.0,50.274,50.3125,50.2547,50.2932,37868.0
2020-06-19 10:20:00,52.16,52.17,52.13,52.15,33940.0,50.2836,50.2932,50.2547,50.274,33940.0
2020-06-19 10:30:00,52.12,52.13,52.06,52.09,9916.0,50.245,50.2547,50.1872,50.2161,9916.0
2020-06-19 10:40:00,52.05,52.09,52.0,52.04,63728.0,50.1776,50.2161,50.1294,50.1679,63728.0
2020-06-19 10:50:00,52.05,52.06,52.0,52.01,50336.0,50.1776,50.1872,50.1294,50.139,50336.0
2020-06-19 11:00:00,52.02,52.11,52.02,52.06,39632.0,50.1486,50.2354,50.1486,50.1872,39632.0
2020-06-19 11:10:00,52.07,52.11,52.0,52.0,38788.0,50.1968,50.2354,50.1294,50.1294,38788.0
2020-06-19 11:20:00,51.97,52.03,51.95,52.0,77116.0,50.1004,50.1583,50.0812,50.1294,77116.0
2020-06-19 11:30:00,52.02,52.02,51.95,51.96,19348.0,50.1486,50.1486,50.0812,50.0908,19348.0
2020-06-19 11:40:00,51.95,51.96,51.92,51.95,14788.0,50.0812,50.0908,50.0522,50.0812,14788.0
2020-06-19 11:50:00,51.96,51.97,51.9,51.91,10700.0,50.0908,50.1004,50.033,50.0426,10700.0
2020-06-19 12:00:00,51.9,51.9,51.77,51.78,25256.0,50.033,50.033,49.9076,49.9173,25256.0
2020-06-19 12:10:00,51.79,51.8,51.35,51.35,153240.0,49.9269,49.9366,49.5027,49.5027,153240.0
2020-06-19 12:20:00,51.34,51.49,51.29,51.46,88272.0,49.4931,49.6377,49.4449,49.6088,88272.0
2020-06-19 12:30:00,51.51,51.57,51.48,51.49,33008.0,49.657,49.7148,49.6281,49.6377,33008.0
2020-06-19 12:40:00,51.43,51.62,51.43,51.62,20328.0,49.5799,49.763,49.5799,49.763,20328.0
2020-06-19 12:50:00,51.62,51.74,51.6,51.73,17956.0,49.763,49.8787,49.7437,49.8691,17956.0
2020-06-19 13:00:00,51.69,51.69,51.63,51.65,11752.0,49.8305,49.8305,49.7727,49.7919,11752.0
2020-06-19 13:10:00,51.69,51.7,51.57,51.58,35920.0,49.8305,49.8401,49.7148,49.7245,35920.0
2020-06-19 13:20:00,51.53,51.55,51.45,51.48,33264.0,49.6763,49.6955,49.5991,49.6281,33264.0
2020-06-19 13:30:00,51.41,51.55,51.37,51.54,33820.0,49.5606,49.6955,49.522,49.6859,33820.0
2020-06-19 13:40:00,51.52,51.55,51.42,51.44,32780.0,49.6666,49.6955,49.5702,49.5895,32780.0
2020-06-19 13:50:00,51.47,51.5,51.36,51.36,30632.0,49.6184,49.6473,49.5124,49.5124,30632.0
2020-06-19 14:00:00,51.34,51.46,51.25,51.34,108792.0,49.4931,49.6088,49.4063,49.4931,108792.0
2020-06-19 14:10:00,51.33,51.35,51.22,51.24,58532.0,49.4835,49.5027,49.3774,49.3967,58532.0
2020-06-19 14:20:00,51.26,51.35,51.24,51.24,57832.0,49.416,49.5027,49.3967,49.3967,57832.0
2020-06-19 14:30:00,51.25,51.43,51.18,51.42,82988.0,49.4063,49.5799,49.3389,49.5702,82988.0
2020-06-19 14:40:00,51.43,51.5,51.39,51.44,51352.0,49.5799,49.6473,49.5413,49.5895,51352.0
2020-06-19 14:50:00,51.47,51.57,51.44,51.53,72476.0,49.6184,49.7148,49.5895,49.6763,72476.0
2020-06-19 15:00:00,51.52,51.54,51.48,51.49,23392.0,49.6666,49.6859,49.6281,49.6377,23392.0
2020-06-19 15:10:00,51.46,51.69,51.45,51.68,74220.0,49.6088,49.8305,49.5991,49.8209,74220.0
2020-06-19 15:20:00,51.69,51.71,51.63,51.63,29020.0,49.8305,49.8498,49.7727,49.7727,29020.0
2020-06-19 15:30:00,51.63,51.68,51.58,51.6,65740.0,49.7727,49.8209,49.7245,49.7437,65740.0
2020-06-19 15:40:00,51.59,51.7,51.52,51.52,80108.0,49.7341,49.8401,49.6666,49.6666,80108.0
2020-06-19 15:50:00,51.56,51.67,51.45,51.45,94584.0,49.7052,49.8112,49.5991,49.5991,94584.0
2020-06-22 09:30:00,51.42,51.48,51.32,51.35,136384.0,49.5702,49.6281,49.4738,49.5027,136384.0
2020-06-22 09:40:00,51.31,51.46,51.31,51.44,52332.0,49.4642,49.6088,49.4642,49.5895,52332.0
2020-06-22 09:50:00,51.44,51.57,51.4,51.56,61332.0,49.5895,49.7148,49.5509,49.7052,61332.0
2020-06-22 10:00:00,51.61,51.69,51.57,51.68,31008.0,49.7534,49.8305,49.7148,49.8209,31008.0
2020-06-22 10:10:00,51.69,51.76,51.69,51.73,18060.0,49.8305,49.898,49.8305,49.8691,18060.0
2020-06-22 10:20:00,51.7,51.73,51.68,51.71,10984.0,49.8401,49.8691,49.8209,49.8498,10984.0
2020-06-22 10:30:00,51.72,51.72,51.65,51.67,27620.0,49.8594,49.8594,49.7919,49.8112,27620.0
2020-06-22 10:40:00,51.7,51.74,51.64,51.64,16832.0,49.8401,49.8787,49.7823,49.7823,16832.0
2020-06-22 10:50:00,51.66,51.66,51.57,51.57,59532.0,49.8016,49.8016,49.7148,49.7148,59532.0
2020-06-22 11:00:00,51.57,51.63,51.53,51.62,38616.0,49.7148,49.7727,49.6763,49.763,38616.0
2020-06-22 11:10:00,51.63,51.72,51.62,51.71,26308.0,49.7727,49.8594,49.763,49.8498,26308.0
2020-06-22 11:20:00,51.72,51.73,51.7,51.71,39660.0,49.8594,49.8691,49.8401,49.8498,39660.0
2020-06-22 11:30:00,51.71,51.74,51.68,51.73,12800.0,49.8498,49.8787,49.8209,49.8691,12800.0
2020-06-22 11:40:00,51.75,51.77,51.75,51.77,6828.0,49.8883,49.9076,49.8883,49.9076,6828.0
2020-06-22 11:50:00,51.79,51.81,51.74,51.79,18320.0,49.9269,49.9462,49.8787,49.9269,18320.0
2020-06-22 12:00:00,51.8,51.89,51.78,51.89,34520.0,49.9366,50.0233,49.9173,50.0233,34520.0
2020-06-22 12:10:00,51.88,51.96,51.87,51.94,36608.0,50.0137,50.0908,50.004,50.0715,36608.0
2020-06-22 12:20:00,51.94,51.95,51.92,51.92,21616.0,50.0715,50.0812,50.0522,50.0522,21616.0
2020-06-22 12:30:00,51.94,51.95,51.92,51.92,13568.0,50.0715,50.0812,50.0522,50.0522,13568.0
2020-06-22 12:40:00,51.92,52.01,51.92,52.01,41636.0,50.0522,50.139,50.0522,50.139,41636.0
2020-06-22 12:50:00,51.99,52.0,51.95,51.97,32496.0,50.1197,50.1294,50.0812,50.1004,32496.0
2020-06-22 13:00:00,51.98,52.0,51.94,51.94,21408.0,50.1101,50.1294,50.0715,50.0715,21408.0
2020-06-22 13:10:00,51.95,51.96,51.92,51.94,10176.0,50.0812,50.0908,50.0522,50.0715,10176.0
2020-06-22 13:20:00,51.96,51.96,51.92,51.93,13680.0,50.0908,50.0908,50.0522,50.0619,13680.0
2020-06-22 13:30:00,51.93,51.94,51.89,51.9,34524.0,50.0619,50.0715,50.0233,50.033,34524.0
2020-06-22 13:40:00,51.92,51.98,51.91,51.98,11688.0,50.0522,50.1101,50.0426,50.1101,11688.0
2020-06-22 13:50:00,51.98,51.99,51.96,51.97,6040.0,50.1101,50.1197,50.0908,50.1004,6040.0
2020-06-22 14:00:00,51.96,51.96,51.87,51.88,40696.0,50.0908,50.0908,50.004,50.0137,40696.0
2020-06-22 14:10:00,51.89,51.92,51.88,51.91,11440.0,50.0233,50.0522,50.0137,50.0426,11440.0
2020-06-22 14:20:00,51.91,51.98,51.91,51.97,14176.0,50.0426,50.1101,50.0426,50.1004,14176.0
2020-06-22 14:30:00,51.98,52.0,51.97,51.99,8964.0,50.1101,50.1294,50.1004,50.1197,8964.0
2020-06-22 14:40:00,51.96,52.0,51.96,52.0,8076.0,50.0908,50.1294,50.0908,50.1294,8076.0
2020-06-22 14:50:00,52.0,52.07,52.0,52.06,22328.0,50.1294,50.1968,50.1294,50.1872,22328.0
2020-06-22 15:00:00,52.05,52.06,52.04,52.06,19400.0,50.1776,50.1872,50.1679,50.1872,19400.0
2020-06-22 15:10:00,52.07,52.09,51.9,51.92,22476.0,50.1968,50.2161,50.033,50.0522,22476.0
2020-06-22 15:20:00,51.88,51.91,51.81,51.86,67452.0,50.0137,50.0426,49.9462,49.9944,67452.0
2020-06-22 15:30:00,51.88,51.94,51.88,51.94,26304.0,50.0137,50.0715,50.0137,50.0715,26304.0
2020-06-22 15:40:00,51.92,52.02,51.91,51.95,31856.0,50.0522,50.1486,50.0426,50.0812,31856.0
2020-06-22 15:50:00,51.93,52.08,51.93,52.05,99928.0,50.0619,50.2065,50.0619,50.1776,99928.0
2020-06-23 09:30:00,52.52,52.55,52.36,52.52,140012.0,50.6306,50.6596,50.4764,50.6306,140012.0
2020-06-23 09:40:00,52.54,52.56,52.47,52.47,46900.0,50.6499,50.6692,50.5824,50.5824,46900.0
2020-06-23 09:50:00,52.49,52.49,52.39,52.42,13232.0,50.6017,50.6017,50.5053,50.5342,13232.0
2020-06-23 10:00:00,52.44,52.49,52.33,52.44,38604.0,50.5535,50.6017,50.4475,50.5535,38604.0
2020-06-23 10:10:00,52.42,52.53,52.42,52.53,14848.0,50.5342,50.6403,50.5342,50.6403,14848.0
2020-06-23 10:20:00,52.53,52.55,52.5,52.55,25996.0,50.6403,50.6596,50.6114,50.6596,25996.0
2020-06-23 10:30:00,52.58,52.59,52.54,52.57,32760.0,50.6885,50.6981,50.6499,50.6789,32760.0
2020-06-23 10:40:00,52.57,52.62,52.43,52.47,38180.0,50.6789,50.7271,50.5439,50.5824,38180.0
2020-06-23 10:50:00,52.46,52.52,52.45,52.51,25692.0,50.5728,50.6306,50.5632,50.621,25692.0
2020-06-23 11:00:00,52.51,52.61,52.47,52.61,53488.0,50.621,50.7174,50.5824,50.7174,53488.0
2020-06-23 11:10:00,52.61,52.63,52.58,52.63,49056.0,50.7174,50.7367,50.6885,50.7367,49056.0
2020-06-23 11:20:00,52.63,52.73,52.63,52.71,62048.0,50.7367,50.8331,50.7367,50.8138,62048.0
2020-06-23 11:30:00,52.71,52.72,52.68,52.69,48492.0,50.8138,50.8235,50.7849,50.7945,48492.0
2020-06-23 11:40:00,52.68,52.7,52.66,52.7,21048.0,50.7849,50.8042,50.7656,50.8042,21048.0
2020-06-23 11:50:00,52.68,52.71,52.62,52.71,23544.0,50.7849,50.8138,50.7271,50.8138,23544.0
2020-06-23 12:00:00,52.73,52.73,52.73,52.73,3760.0,50.8331,50.8331,50.8331,50.8331,3760.0
2020-06-23 12:10:00,52.68,52.73,52.67,52.71,29208.0,50.7849,50.8331,50.7753,50.8138,29208.0
2020-06-23 12:20:00,52.69,52.75,52.66,52.72,27020.0,50.7945,50.8524,50.7656,50.8235,27020.0
2020-06-23 12:30:00,52.72,52.73,52.67,52.7,20792.0,50.8235,50.8331,50.7753,50.8042,20792.0
2020-06-23 12:40:00,52.71,52.71,52.68,52.71,7772.0,50.8138,50.8138,50.7849,50.8138,7772.0
2020-06-23 12:50:00,52.7,52.72,52.68,52.71,21412.0,50.8042,50.8235,50.7849,50.8138,21412.0
2020-06-23 13:00:00,52.72,52.77,52.72,52.77,13440.0,50.8235,50.8717,50.8235,50.8717,13440.0
2020-06-23 13:10:00,52.74,52.76,52.74,52.75,7708.0,50.8427,50.862,50.8427,50.8524,7708.0
2020-06-23 13:20:00,52.8,52.83,52.8,52.81,29020.0,50.9006,50.9295,50.9006,50.9102,29020.0
2020-06-23 13:30:00,52.82,52.84,52.81,52.83,8904.0,50.9199,50.9391,50.9102,50.9295,8904.0
2020-06-23 13:40:00,52.84,52.85,52.8,52.84,14264.0,50.9391,50.9488,50.9006,50.9391,14264.0
2020-06-23 13:50:00,52.84,52.86,52.77,52.77,35276.0,50.9391,50.9584,50.8717,50.8717,35276.0
2020-06-23 14:00:00,52.79,52.79,52.69,52.7,15972.0,50.8909,50.8909,50.7945,50.8042,15972.0
2020-06-23 14:10:00,52.71,52.71,52.66,52.69,25636.0,50.8138,50.8138,50.7656,50.7945,25636.0
2020-06-23 14:20:00,52.7,52.75,52.7,52.74,18504.0,50.8042,50.8524,50.8042,50.8427,18504.0
2020-06-23 14:30:00,52.74,52.77,52.72,52.76,23300.0,50.8427,50.8717,50.8235,50.862,23300.0
2020-06-23 14:40:00,52.75,52.75,52.63,52.63,16924.0,50.8524,50.8524,50.7367,50.7367,16924.0
2020-06-23 14:50:00,52.64,52.67,52.62,52.64,21892.0,50.7463,50.7753,50.7271,50.7463,21892.0
2020-06-23 15:00:00,52.6,52.64,52.57,52.62,56516.0,50.7078,50.7463,50.6789,50.7271,56516.0
2020-06-23 15:10:00,52.63,52.66,52.56,52.64,52716.0,50.7367,50.7656,50.6692,50.7463,52716.0
2020-06-23 15:20:00,52.61,52.63,52.48,52.48,35952.0,50.7174,50.7367,50.5921,50.5921,35952.0
2020-06-23 15:30:00,52.5,52.54,52.42,52.52,35396.0,50.6114,50.6499,50.5342,50.6306,35396.0
2020-06-23 15:40:00,52.52,52.53,52.44,52.44,39328.0,50.6306,50.6403,50.5535,50.5535,39328.0
2020-06-23 15:50:00,52.44,52.48,52.29,52.38,114396.0,50.5535,50.5921,50.4089,50.4957,114396.0
2020-06-24 09:30:00,52.13,52.32,52.11,52.29,104552.0,50.2547,50.4378,50.2354,50.4089,104552.0
2020-06-24 09:40:00,52.27,52.33,52.12,52.12,99228.0,50.3896,50.4475,50.245,50.245,99228.0
2020-06-24 09:50:00,52.09,52.09,51.76,51.82,80272.0,50.2161,50.2161,49.898,49.9558,80272.0
2020-06-24 10:00:00,51.83,51.84,51.7,51.74,62408.0,49.9655,49.9751,49.8401,49.8787,62408.0
2020-06-24 10:10:00,51.74,51.85,51.68,51.73,50760.0,49.8787,49.9848,49.8209,49.8691,50760.0
2020-06-24 10:20:00,51.81,51.91,51.8,51.88,76404.0,49.9462,50.0426,49.9366,50.0137,76404.0
2020-06-24 10:30:00,51.88,51.88,51.57,51.57,30836.0,50.0137,50.0137,49.7148,49.7148,30836.0
2020-06-24 10:40:00,51.57,51.67,51.57,51.61,17948.0,49.7148,49.8112,49.7148,49.7534,17948.0
2020-06-24 10:50:00,51.67,51.68,51.54,51.6,19932.0,49.8112,49.8209,49.6859,49.7437,19932.0
2020-06-24 11:00:00,51.54,51.63,51.44,51.44,74064.0,49.6859,49.7727,49.5895,49.5895,74064.0
2020-06-24 11:10:00,51.45,51.45,51.2,51.26,85992.0,49.5991,49.5991,49.3581,49.416,85992.0
2020-06-24 11:20:00,51.26,51.35,51.21,51.33,118924.0,49.416,49.5027,49.3678,49.4835,118924.0
2020-06-24 11:30:00,51.32,51.35,51.13,51.13,57824.0,49.4738,49.5027,49.2907,49.2907,57824.0
2020-06-24 11:40:00,51.08,51.09,50.91,50.91,39812.0,49.2425,49.2521,49.0786,49.0786,39812.0
2020-06-24 11:50:00,50.94,51.05,50.9,51.05,24080.0,49.1075,49.2135,49.0689,49.2135,24080.0
2020-06-24 12:00:00,51.05,51.15,50.99,51.01,88688.0,49.2135,49.3099,49.1557,49.175,88688.0
2020-06-24 12:10:00,51.02,51.15,50.98,51.15,49484.0,49.1846,49.3099,49.146,49.3099,49484.0
2020-06-24 12:20:00,51.18,51.23,51.1,51.19,63356.0,49.3389,49.3871,49.2617,49.3485,63356.0
2020-06-24 12:30:00,51.17,51.18,51.1,51.1,21648.0,49.3292,49.3389,49.2617,49.2617,21648.0
2020-06-24 12:40:00,51.12,51.3,51.1,51.28,15536.0,49.281,49.4545,49.2617,49.4353,15536.0
2020-06-24 12:50:00,51.24,51.36,51.24,51.35,14212.0,49.3967,49.5124,49.3967,49.5027,14212.0
2020-06-24 13:00:00,51.38,51.4,51.31,51.31,16704.0,49.5317,49.5509,49.4642,49.4642,16704.0
2020-06-24 13:10:00,51.36,51.39,51.27,51.39,13084.0,49.5124,49.5413,49.4256,49.5413,13084.0
2020-06-24 13:20:00,51.33,51.33,51.15,51.16,86972.0,49.4835,49.4835,49.3099,49.3196,86972.0
2020-06-24 13:30:00,51.15,51.15,51.07,51.09,42528.0,49.3099,49.3099,49.2328,49.2521,42528.0
2020-06-24 13:40:00,51.09,51.13,51.02,51.12,1324616.0,49.2521,49.2907,49.1846,49.281,1324616.0
2020-06-24 13:50:00,51.07,51.13,51.0,51.08,98952.0,49.2328,49.2907,49.1653,49.2425,98952.0
2020-06-24 14:00:00,51.14,51.15,50.93,51.14,70312.0,49.3003,49.3099,49.0978,49.3003,70312.0
2020-06-24 14:10:00,51.11,51.18,51.08,51.15,24804.0,49.2714,49.3389,49.2425,49.3099,24804.0
2020-06-24 14:20:00,51.19,51.21,51.13,51.21,10232.0,49.3485,49.3678,49.2907,49.3678,10232.0
2020-06-24 14:30:00,51.2,51.24,51.14,51.14,26568.0,49.3581,49.3967,49.3003,49.3003,26568.0
2020-06-24 14:40:00,51.21,51.21,51.08,51.13,56132.0,49.3678,49.3678,49.2425,49.2907,56132.0
2020-06-24 14:50:00,51.12,51.12,51.02,51.05,41256.0,49.281,49.281,49.1846,49.2135,41256.0
2020-06-24 15:00:00,51.09,51.19,51.09,51.1,78412.0,49.2521,49.3485,49.2521,49.2617,78412.0
2020-06-24 15:10:00,51.16,51.38,51.09,51.37,98404.0,49.3196,49.5317,49.2521,49.522,98404.0
2020-06-24 15:20:00,51.38,51.38,51.22,51.22,30840.0,49.5317,49.5317,49.3774,49.3774,30840.0
2020-06-24 15:30:00,51.28,51.28,51.15,51.17,32520.0,49.4353,49.4353,49.3099,49.3292,32520.0
2020-06-24 15:40:00,51.24,51.38,51.23,51.27,75452.0,49.3967,49.5317,49.3871,49.4256,75452.0
2020-06-24 15:50:00,51.25,51.25,51.07,51.15,250968.0,49.4063,49.4063,49.2328,49.3099,250968.0
2020-06-25 09:30:00,51.13,51.21,51.05,51.1,228840.0,49.2907,49.3678,49.2135,49.2617,228840.0
2020-06-25 09:40:00,51.05,51.05,50.69,50.69,136324.0,49.2135,49.2135,48.8665,48.8665,136324.0
2020-06-25 09:50:00,50.7,50.92,50.64,50.92,69304.0,48.8761,49.0882,48.8183,49.0882,69304.0
2020-06-25 10:00:00,50.94,51.06,50.91,50.91,36936.0,49.1075,49.2232,49.0786,49.0786,36936.0
2020-06-25 10:10:00,50.95,51.12,50.95,51.05,67564.0,49.1171,49.281,49.1171,49.2135,67564.0
2020-06-25 10:20:00,51.11,51.24,51.11,51.23,37048.0,49.2714,49.3967,49.2714,49.3871,37048.0
2020-06-25 10:30:00,51.22,51.23,51.13,51.18,16936.0,49.3774,49.3871,49.2907,49.3389,16936.0
2020-06-25 10:40:00,51.18,51.2,51.08,51.12,41988.0,49.3389,49.3581,49.2425,49.281,41988.0
2020-06-25 10:50:00,51.12,51.17,51.06,51.14,37708.0,49.281,49.3292,49.2232,49.3003,37708.0
2020-06-25 11:00:00,51.08,51.11,50.95,50.98,25204.0,49.2425,49.2714,49.1171,49.146,25204.0
2020-06-25 11:10:00,50.99,51.19,50.96,51.19,95816.0,49.1557,49.3485,49.1268,49.3485,95816.0
2020-06-25 11:20:00,51.19,51.2,51.12,51.13,24828.0,49.3485,49.3581,49.281,49.2907,24828.0
2020-06-25 11:30:00,51.14,51.16,50.97,51.02,22760.0,49.3003,49.3196,49.1364,49.1846,22760.0
2020-06-25 11:40:00,51.01,51.1,50.93,51.1,37028.0,49.175,49.2617,49.0978,49.2617,37028.0
2020-06-25 11:50:00,51.09,51.15,51.08,51.15,45448.0,49.2521,49.3099,49.2425,49.3099,45448.0
2020-06-25 12:00:00,51.18,51.29,51.18,51.24,42336.0,49.3389,49.4449,49.3389,49.3967,42336.0
2020-06-25 12:10:00,51.25,51.32,51.22,51.31,106676.0,49.4063,49.4738,49.3774,49.4642,106676.0
2020-06-25 12:20:00,51.33,51.36,51.27,51.27,30696.0,49.4835,49.5124,49.4256,49.4256,30696.0
2020-06-25 12:30:00,51.28,51.33,51.23,51.29,38084.0,49.4353,49.4835,49.3871,49.4449,38084.0
2020-06-25 12:40:00,51.27,51.35,51.27,51.29,28512.0,49.4256,49.5027,49.4256,49.4449,28512.0
2020-06-25 12:50:00,51.28,51.3,51.23,51.23,12064.0,49.4353,49.4545,49.3871,49.3871,12064.0
2020-06-25 13:00:00,51.23,51.23,51.17,51.19,14600.0,49.3871,49.3871,49.3292,49.3485,14600.0
2020-06-25 13:10:00,51.2,51.26,51.19,51.26,13988.0,49.3581,49.416,49.3485,49.416,13988.0
2020-06-25 13:20:00,51.25,51.29,51.21,51.23,43944.0,49.4063,49.4449,49.3678,49.3871,43944.0
2020-06-25 13:30:00,51.23,51.31,51.16,51.3,80952.0,49.3871,49.4642,49.3196,49.4545,80952.0
2020-06-25 13:40:00,51.3,51.33,51.27,51.31,18680.0,49.4545,49.4835,49.4256,49.4642,18680.0
2020-06-25 13:50:00,51.29,51.3,51.24,51.25,7156.0,49.4449,49.4545,49.3967,49.4063,7156.0
2020-06-25 14:00:00,51.26,51.27,51.18,51.23,54760.0,49.416,49.4256,49.3389,49.3871,54760.0
2020-06-25 14:10:00,51.23,51.28,51.23,51.27,13224.0,49.3871,49.4353,49.3871,49.4256,13224.0
2020-06-25 14:20:00,51.23,51.23,51.13,51.18,31776.0,49.3871,49.3871,49.2907,49.3389,31776.0
2020-06-25 14:30:00,51.11,51.12,51.06,51.1,31936.0,49.2714,49.281,49.2232,49.2617,31936.0
2020-06-25 14:40:00,51.09,51.15,51.09,51.12,34708.0,49.2521,49.3099,49.2521,49.281,34708.0
2020-06-25 14:50:00,51.11,51.2,51.1,51.17,40732.0,49.2714,49.3581,49.2617,49.3292,40732.0
2020-06-25 15:00:00,51.16,51.43,51.15,51.38,117760.0,49.3196,49.5799,49.3099,49.5317,117760.0
2020-06-25 15:10:00,51.38,51.46,51.36,51.43,42572.0,49.5317,49.6088,49.5124,49.5799,42572.0
2020-06-25 15:20:00,51.43,51.59,51.43,51.54,93280.0,49.5799,49.7341,49.5799,49.6859,93280.0
2020-06-25 15:30:00,51.54,51.63,51.49,51.51,41832.0,49.6859,49.7727,49.6377,49.657,41832.0
2020-06-25 15:40:00,51.52,51.56,51.51,51.55,29152.0,49.6666,49.7052,49.657,49.6955,29152.0
2020-06-25 15:50:00,51.54,51.71,51.52,51.68,98496.0,49.6859,49.8498,49.6666,49.8209,98496.0
2020-06-26 09:30:00,51.55,51.59,51.41,51.43,123580.0,49.6955,49.7341,49.5606,49.5799,123580.0
2020-06-26 09:40:00,51.39,51.39,51.25,51.31,81216.0,49.5413,49.5413,49.4063,49.4642,81216.0
2020-06-26 09:50:00,51.32,51.35,51.26,51.34,47460.0,49.4738,49.5027,49.416,49.4931,47460.0
2020-06-26 10:00:00,51.25,51.25,51.19,51.21,32324.0,49.4063,49.4063,49.3485,49.3678,32324.0
2020-06-26 10:10:00,51.16,51.16,50.9,50.9,5536.0,49.3196,49.3196,49.0689,49.0689,5536.0
2020-06-26 10:20:00,50.88,50.95,50.77,50.85,36472.0,49.0496,49.1171,48.9436,49.0207,36472.0
2020-06-26 10:30:00,50.89,50.89,50.63,50.66,91000.0,49.0593,49.0593,48.8086,48.8376,91000.0
2020-06-26 10:40:00,50.63,50.77,50.62,50.62,39944.0,48.8086,48.9436,48.799,48.799,39944.0
2020-06-26 10:50:00,50.63,50.75,50.55,50.66,46436.0,48.8086,48.9243,48.7315,48.8376,46436.0
2020-06-26 11:00:00,50.74,50.94,50.74,50.91,65680.0,48.9147,49.1075,48.9147,49.0786,65680.0
2020-06-26 11:10:00,50.87,50.94,50.8,50.85,48872.0,49.04,49.1075,48.9725,49.0207,48872.0
2020-06-26 11:20:00,50.87,50.87,50.77,50.83,18632.0,49.04,49.04,48.9436,49.0014,18632.0
2020-06-26 11:30:00,50.85,50.95,50.79,50.93,20296.0,49.0207,49.1171,48.9629,49.0978,20296.0
2020-06-26 11:40:00,50.94,51.03,50.92,51.03,27212.0,49.1075,49.1943,49.0882,49.1943,27212.0
2020-06-26 11:50:00,51.03,51.08,50.97,51.03,24220.0,49.1943,49.2425,49.1364,49.1943,24220.0
2020-06-26 12:00:00,50.99,51.0,50.82,50.83,43944.0,49.1557,49.1653,48.9918,49.0014,43944.0
2020-06-26 12:10:00,50.83,50.83,50.68,50.68,29328.0,49.0014,49.0014,48.8568,48.8568,29328.0
2020-06-26 12:20:00,50.69,50.82,50.61,50.79,64092.0,48.8665,48.9918,48.7894,48.9629,64092.0
2020-06-26 12:30:00,50.77,50.78,50.69,50.77,33732.0,48.9436,48.9532,48.8665,48.9436,33732.0
2020-06-26 12:40:00,50.74,50.75,50.6,50.71,76836.0,48.9147,48.9243,48.7797,48.8858,76836.0
2020-06-26 12:50:00,50.71,50.83,50.69,50.83,55732.0,48.8858,49.0014,48.8665,49.0014,55732.0
2020-06-26 13:00:00,50.78,50.93,50.78,50.92,42852.0,48.9532,49.0978,48.9532,49.0882,42852.0
2020-06-26 13:10:00,50.88,50.9,50.85,50.87,23624.0,49.0496,49.0689,49.0207,49.04,23624.0
2020-06-26 13:20:00,50.88,50.91,50.85,50.87,48276.0,49.0496,49.0786,49.0207,49.04,48276.0
2020-06-26 13:30:00,50.86,50.9,50.81,50.82,40712.0,49.0304,49.0689,48.9822,48.9918,40712.0
2020-06-26 13:40:00,50.9,50.9,50.84,50.84,14160.0,49.0689,49.0689,49.0111,49.0111,14160.0
2020-06-26 13:50:00,50.88,50.88,50.77,50.79,27076.0,49.0496,49.0496,48.9436,48.9629,27076.0
2020-06-26 14:00:00,50.81,50.85,50.77,50.79,26468.0,48.9822,49.0207,48.9436,48.9629,26468.0
2020-06-26 14:10:00,50.82,50.83,50.73,50.74,24376.0,48.9918,49.0014,48.905,48.9147,24376.0
2020-06-26 14:20:00,50.72,50.74,50.6,50.65,70124.0,48.8954,48.9147,48.7797,48.8279,70124.0
2020-06-26 14:30:00,50.65,50.68,50.54,50.54,94108.0,48.8279,48.8568,48.7219,48.7219,94108.0
2020-06-26 14:40:00,50.55,50.63,50.49,50.53,245980.0,48.7315,48.8086,48.6737,48.7122,245980.0
2020-06-26 14:50:00,50.53,50.63,50.52,50.54,78488.0,48.7122,48.8086,48.7026,48.7219,78488.0
2020-06-26 15:00:00,50.64,50.66,50.53,50.57,14904.0,48.8183,48.8376,48.7122,48.7508,14904.0
2020-06-26 15:10:00,50.56,50.61,50.5,50.53,24464.0,48.7412,48.7894,48.6833,48.7122,24464.0
2020-06-26 15:20:00,50.55,50.58,50.44,50.57,35904.0,48.7315,48.7604,48.6255,48.7508,35904.0
2020-06-26 15:30:00,50.56,50.56,50.4,50.42,40392.0,48.7412,48.7412,48.5869,48.6062,40392.0
2020-06-26 15:40:00,50.42,50.71,50.42,50.55,81460.0,48.6062,48.8858,48.6062,48.7315,81460.0
2020-06-26 15:50:00,50.57,50.58,50.34,50.36,244520.0,48.7508,48.7604,48.5291,48.5484,244520.0
2020-06-29 09:30:00,50.48,50.53,50.19,50.24,114752.0,48.664,48.7122,48.3845,48.4327,114752.0
2020-06-29 09:40:00,50.19,50.19,49.99,50.1,188124.0,48.3845,48.3845,48.1917,48.2977,188124.0
2020-06-29 09:50:00,50.09,50.3,50.01,50.3,42988.0,48.2881,48.4905,48.2109,48.4905,42988.0
2020-06-29 10:00:00,50.34,50.42,50.29,50.37,32164.0,48.5291,48.6062,48.4809,48.558,32164.0
2020-06-29 10:10:00,50.35,50.58,50.28,50.56,78332.0,48.5387,48.7604,48.4712,48.7412,78332.0
2020-06-29 10:20:00,50.54,50.6,50.54,50.58,7800.0,48.7219,48.7797,48.7219,48.7604,7800.0
2020-06-29 10:30:00,50.6,50.7,50.56,50.69,72388.0,48.7797,48.8761,48.7412,48.8665,72388.0
2020-06-29 10:40:00,50.68,50.71,50.62,50.67,25904.0,48.8568,48.8858,48.799,48.8472,25904.0
2020-06-29 10:50:00,50.76,50.78,50.64,50.66,51076.0,48.934,48.9532,48.8183,48.8376,51076.0
2020-06-29 11:00:00,50.67,50.67,50.57,50.57,40804.0,48.8472,48.8472,48.7508,48.7508,40804.0
2020-06-29 11:10:00,50.57,50.63,50.55,50.63,38236.0,48.7508,48.8086,48.7315,48.8086,38236.0
2020-06-29 11:20:00,50.65,50.8,50.65,50.76,57104.0,48.8279,48.9725,48.8279,48.934,57104.0
2020-06-29 11:30:00,50.81,50.81,50.74,50.74,55436.0,48.9822,48.9822,48.9147,48.9147,55436.0
2020-06-29 11:40:00,50.77,50.81,50.76,50.77,18636.0,48.9436,48.9822,48.934,48.9436,18636.0
2020-06-29 11:50:00,50.76,50.78,50.72,50.77,14152.0,48.934,48.9532,48.8954,48.9436,14152.0
2020-06-29 12:00:00,50.77,50.87,50.77,50.81,11084.0,48.9436,49.04,48.9436,48.9822,11084.0
2020-06-29 12:10:00,50.81,50.89,50.78,50.89,19044.0,48.9822,49.0593,48.9532,49.0593,19044.0
2020-06-29 12:20:00,50.89,50.89,50.85,50.88,36696.0,49.0593,49.0593,49.0207,49.0496,36696.0
2020-06-29 12:30:00,50.89,50.92,50.88,50.92,37252.0,49.0593,49.0882,49.0496,49.0882,37252.0
2020-06-29 12:40:00,50.92,50.92,50.88,50.88,8776.0,49.0882,49.0882,49.0496,49.0496,8776.0
2020-06-29 12:50:00,50.9,50.9,50.86,50.87,8256.0,49.0689,49.0689,49.0304,49.04,8256.0
2020-06-29 13:00:00,50.88,50.88,50.84,50.84,2400.0,49.0496,49.0496,49.0111,49.0111,2400.0
2020-06-29 13:10:00,50.86,50.9,50.86,50.87,12304.0,49.0304,49.0689,49.0304,49.04,12304.0
2020-06-29 13:20:00,50.84,50.87,50.84,50.86,37048.0,49.0111,49.04,49.0111,49.0304,37048.0
2020-06-29 13:30:00,50.88,50.95,50.84,50.94,40168.0,49.0496,49.1171,49.0111,49.1075,40168.0
2020-06-29 13:40:00,50.95,50.95,50.93,50.95,9076.0,49.1171,49.1171,49.0978,49.1171,9076.0
2020-06-29 13:50:00,50.96,50.97,50.91,50.92,7132.0,49.1268,49.1364,49.0786,49.0882,7132.0
2020-06-29 14:00:00,50.92,50.94,50.85,50.86,15652.0,49.0882,49.1075,49.0207,49.0304,15652.0
2020-06-29 14:10:00,50.88,50.91,50.88,50.89,19508.0,49.0496,49.0786,49.0496,49.0593,19508.0
2020-06-29 14:20:00,50.88,50.9,50.83,50.83,108908.0,49.0496,49.0689,49.0014,49.0014,108908.0
2020-06-29 14:30:00,50.84,50.86,50.83,50.86,17360.0,49.0111,49.0304,49.0014,49.0304,17360.0
2020-06-29 14:40:00,50.85,50.89,50.78,50.78,18924.0,49.0207,49.0593,48.9532,48.9532,18924.0
2020-06-29 14:50:00,50.77,50.78,50.75,50.78,9736.0,48.9436,48.9532,48.9243,48.9532,9736.0
2020-06-29 15:00:00,50.8,50.8,50.69,50.7,25620.0,48.9725,48.9725,48.8665,48.8761,25620.0
2020-06-29 15:10:00,50.69,50.73,50.66,50.73,23736.0,48.8665,48.905,48.8376,48.905,23736.0
2020-06-29 15:20:00,50.7,50.77,50.7,50.75,24240.0,48.8761,48.9436,48.8761,48.9243,24240.0
2020-06-29 15:30:00,50.77,50.86,50.77,50.83,13276.0,48.9436,49.0304,48.9436,49.0014,13276.0
2020-06-29 15:40:00,50.84,50.84,50.74,50.76,72520.0,49.0111,49.0111,48.9147,48.934,72520.0
2020-06-29 15:50:00,50.76,51.04,50.76,51.04,68716.0,48.934,49.2039,48.934,49.2039,68716.0
2020-06-30 09:30:00,51.02,51.16,50.95,51.16,93408.0,49.1846,49.3196,49.1171,49.3196,93408.0
2020-06-30 09:40:00,51.17,51.28,51.13,51.19,71308.0,49.3292,49.4353,49.2907,49.3485,71308.0
2020-06-30 09:50:00,51.13,51.25,51.12,51.23,66436.0,49.2907,49.4063,49.281,49.3871,66436.0
2020-06-30 10:00:00,51.26,51.33,51.24,51.32,37728.0,49.416,49.4835,49.3967,49.4738,37728.0
2020-06-30 10:10:00,51.3,51.33,51.27,51.3,14384.0,49.4545,49.4835,49.4256,49.4545,14384.0
2020-06-30 10:20:00,51.3,51.36,51.27,51.27,6708.0,49.4545,49.5124,49.4256,49.4256,6708.0
2020-06-30 10:30:00,51.32,51.32,51.26,51.26,15636.0,49.4738,49.4738,49.416,49.416,15636.0
2020-06-30 10:40:00,51.36,51.37,51.33,51.35,15844.0,49.5124,49.522,49.4835,49.5027,15844.0
2020-06-30 10:50:00,51.34,51.48,51.33,51.48,306392.0,49.4931,49.6281,49.4835,49.6281,306392.0
2020-06-30 11:00:00,51.49,51.54,51.46,51.52,18940.0,49.6377,49.6859,49.6088,49.6666,18940.0
2020-06-30 11:10:00,51.52,51.57,51.48,51.56,37784.0,49.6666,49.7148,49.6281,49.7052,37784.0
2020-06-30 11:20:00,51.55,51.57,51.53,51.54,9116.0,49.6955,49.7148,49.6763,49.6859,9116.0
2020-06-30 11:30:00,51.51,51.51,51.45,51.5,14968.0,49.657,49.657,49.5991,49.6473,14968.0
2020-06-30 11:40:00,51.46,51.54,51.46,51.5,48816.0,49.6088,49.6859,49.6088,49.6473,48816.0
2020-06-30 11:50:00,51.49,51.51,51.46,51.51,4888.0,49.6377,49.657,49.6088,49.657,4888.0
2020-06-30 12:00:00,51.54,51.57,51.51,51.57,12440.0,49.6859,49.7148,49.657,49.7148,12440.0
2020-06-30 12:10:00,51.59,51.63,51.59,51.63,14600.0,49.7341,49.7727,49.7341,49.7727,14600.0
2020-06-30 12:20:00,51.64,51.65,51.61,51.63,20424.0,49.7823,49.7919,49.7534,49.7727,20424.0
2020-06-30 12:30:00,51.62,51.64,51.55,51.59,82284.0,49.763,49.7823,49.6955,49.7341,82284.0
2020-06-30 12:40:00,51.52,51.52,51.46,51.47,25036.0,49.6666,49.6666,49.6088,49.6184,25036.0
2020-06-30 12:50:00,51.51,51.52,51.48,51.48,13576.0,49.657,49.6666,49.6281,49.6281,13576.0
2020-06-30 13:00:00,51.48,51.52,51.44,51.44,8632.0,49.6281,49.6666,49.5895,49.5895,8632.0
2020-06-30 13:10:00,51.44,51.45,51.37,51.43,29204.0,49.5895,49.5991,49.522,49.5799,29204.0
2020-06-30 13:20:00,51.43,51.49,51.42,51.49,184060.0,49.5799,49.6377,49.5702,49.6377,184060.0
2020-06-30 13:30:00,51.48,51.5,51.45,51.47,13564.0,49.6281,49.6473,49.5991,49.6184,13564.0
2020-06-30 13:40:00,51.46,51.47,51.41,51.47,27184.0,49.6088,49.6184,49.5606,49.6184,27184.0
2020-06-30 13:50:00,51.46,51.52,51.43,51.51,15208.0,49.6088,49.6666,49.5799,49.657,15208.0
2020-06-30 14:00:00,51.49,51.49,51.43,51.49,24756.0,49.6377,49.6377,49.5799,49.6377,24756.0
2020-06-30 14:10:00,51.48,51.5,51.44,51.49,39508.0,49.6281,49.6473,49.5895,49.6377,39508.0
2020-06-30 14:20:00,51.49,51.56,51.47,51.56,17064.0,49.6377,49.7052,49.6184,49.7052,17064.0
2020-06-30 14:30:00,51.57,51.6,51.55,51.6,39792.0,49.7148,49.7437,49.6955,49.7437,39792.0
2020-06-30 14:40:00,51.6,51.63,51.59,51.6,42460.0,49.7437,49.7727,49.7341,49.7437,42460.0
2020-06-30 14:50:00,51.61,51.66,51.61,51.65,35336.0,49.7534,49.8016,49.7534,49.7919,35336.0
2020-06-30 15:00:00,51.66,51.67,51.56,51.56,43700.0,49.8016,49.8112,49.7052,49.7052,43700.0
2020-06-30 15:10:00,51.59,51.62,51.57,51.6,42200.0,49.7341,49.763,49.7148,49.7437,42200.0
2020-06-30 15:20:00,51.6,51.72,51.59,51.69,58872.0,49.7437,49.8594,49.7341,49.8305,58872.0
2020-06-30 15:30:00,51.69,51.78,51.69,51.76,223260.0,49.8305,49.9173,49.8305,49.898,223260.0
2020-06-30 15:40:00,51.77,51.82,51.76,51.8,119904.0,49.9076,49.9558,49.898,49.9366,119904.0
2020-06-30 15:50:00,51.83,52.08,51.83,51.87,255364.0,49.9655,50.2065,49.9655,50.004,255364.0
2020-07-01 09:30:00,51.94,52.18,51.94,52.0,313460.0,50.0715,50.3029,50.0715,50.1294,313460.0
2020-07-01 09:40:00,52.05,52.12,52.02,52.04,114876.0,50.1776,50.245,50.1486,50.1679,114876.0
2020-07-01 09:50:00,52.04,52.1,51.9,51.96,319408.0,50.1679,50.2258,50.033,50.0908,319408.0
2020-07-01 10:00:00,52.0,52.18,52.0,52.14,210156.0,50.1294,50.3029,50.1294,50.2643,210156.0
2020-07-01 10:10:00,52.17,52.21,52.13,52.19,48844.0,50.2932,50.3318,50.2547,50.3125,48844.0
2020-07-01 10:20:00,52.2,52.25,52.16,52.25,27224.0,50.3222,50.3704,50.2836,50.3704,27224.0
2020-07-01 10:30:00,52.27,52.3,52.21,52.26,115300.0,50.3896,50.4186,50.3318,50.38,115300.0
2020-07-01 10:40:00,52.27,52.29,52.14,52.15,41424.0,50.3896,50.4089,50.2643,50.274,41424.0
2020-07-01 10:50:00,52.13,52.22,52.13,52.22,36820.0,50.2547,50.3414,50.2547,50.3414,36820.0
2020-07-01 11:00:00,52.24,52.26,52.18,52.26,47536.0,50.3607,50.38,50.3029,50.38,47536.0
2020-07-01 11:10:00,52.25,52.3,52.19,52.24,74020.0,50.3704,50.4186,50.3125,50.3607,74020.0
2020-07-01 11:20:00,52.22,52.22,52.09,52.09,65824.0,50.3414,50.3414,50.2161,50.2161,65824.0
2020-07-01 11:30:00,52.1,52.15,52.1,52.14,56804.0,50.2258,50.274,50.2258,50.2643,56804.0
2020-07-01 11:40:00,52.16,52.28,52.16,52.26,117980.0,50.2836,50.3993,50.2836,50.38,117980.0
2020-07-01 11:50:00,52.29,52.3,52.25,52.27,79864.0,50.4089,50.4186,50.3704,50.3896,79864.0
2020-07-01 12:00:00,52.28,52.32,52.26,52.32,13168.0,50.3993,50.4378,50.38,50.4378,13168.0
2020-07-01 12:10:00,52.32,52.38,52.3,52.38,16288.0,50.4378,50.4957,50.4186,50.4957,16288.0
2020-07-01 12:20:00,52.36,52.4,52.35,52.39,14256.0,50.4764,50.515,50.4668,50.5053,14256.0
2020-07-01 12:30:00,52.4,52.47,52.4,52.47,38364.0,50.515,50.5824,50.515,50.5824,38364.0
2020-07-01 12:40:00,52.47,52.47,52.33,52.4,64576.0,50.5824,50.5824,50.4475,50.515,64576.0
2020-07-01 12:50:00,52.38,52.38,52.31,52.37,9800.0,50.4957,50.4957,50.4282,50.486,9800.0
2020-07-01 13:00:00,52.35,52.36,52.28,52.28,18768.0,50.4668,50.4764,50.3993,50.3993,18768.0
2020-07-01 13:10:00,52.29,52.35,52.29,52.35,2231524.0,50.4089,50.4668,50.4089,50.4668,2231524.0
2020-07-01 13:20:00,52.33,52.38,52.33,52.37,26192.0,50.4475,50.4957,50.4475,50.486,26192.0
2020-07-01 13:30:00,52.38,52.43,52.37,52.43,64064.0,50.4957,50.5439,50.486,50.5439,64064.0
2020-07-01 13:40:00,52.44,52.44,52.33,52.38,153544.0,50.5535,50.5535,50.4475,50.4957,153544.0
2020-07-01 13:50:00,52.35,52.42,52.33,52.42,125728.0,50.4668,50.5342,50.4475,50.5342,125728.0
2020-07-01 14:00:00,52.4,52.49,52.4,52.47,30792.0,50.515,50.6017,50.515,50.5824,30792.0
2020-07-01 14:10:00,52.48,52.49,52.44,52.45,21548.0,50.5921,50.6017,50.5535,50.5632,21548.0
2020-07-01 14:20:00,52.46,52.46,52.41,52.45,45032.0,50.5728,50.5728,50.5246,50.5632,45032.0
2020-07-01 14:30:00,52.44,52.49,52.36,52.38,60584.0,50.5535,50.6017,50.4764,50.4957,60584.0
2020-07-01 14:40:00,52.37,52.38,52.35,52.36,16024.0,50.486,50.4957,50.4668,50.4764,16024.0
2020-07-01 14:50:00,52.36,52.45,52.36,52.43,114244.0,50.4764,50.5632,50.4764,50.5439,114244.0
2020-07-01 15:00:00,52.44,52.52,52.42,52.52,37032.0,50.5535,50.6306,50.5342,50.6306,37032.0
2020-07-01 15:10:00,52.51,52.52,52.45,52.51,149220.0,50.621,50.6306,50.5632,50.621,149220.0
2020-07-01 15:20:00,52.51,52.59,52.51,52.56,62196.0,50.621,50.6981,50.621,50.6692,62196.0
2020-07-01 15:30:00,52.56,52.6,52.52,52.57,22596.0,50.6692,50.7078,50.6306,50.6789,22596.0
2020-07-01 15:40:00,52.59,52.62,52.55,52.62,39760.0,50.6981,50.7271,50.6596,50.7271,39760.0
2020-07-01 15:50:00,52.58,52.58,52.38,52.42,177516.0,50.6885,50.6885,50.4957,50.5342,177516.0
2020-07-02 09:30:00,52.95,53.15,52.93,52.98,261636.0,51.0452,51.238,51.0259,51.0741,261636.0
2020-07-02 09:40:00,53.07,53.13,53.07,53.08,48952.0,51.1609,51.2187,51.1609,51.1705,48952.0
2020-07-02 09:50:00,53.1,53.15,53.07,53.14,69416.0,51.1898,51.238,51.1609,51.2283,69416.0
2020-07-02 10:00:00,53.11,53.18,53.09,53.11,63556.0,51.1994,51.2669,51.1801,51.1994,63556.0
2020-07-02 10:10:00,53.1,53.12,53.01,53.07,26556.0,51.1898,51.2091,51.103,51.1609,26556.0
2020-07-02 10:20:00,53.07,53.08,52.86,52.86,26028.0,51.1609,51.1705,50.9584,50.9584,26028.0
2020-07-02 10:30:00,52.87,52.93,52.84,52.93,35512.0,50.9681,51.0259,50.9391,51.0259,35512.0
2020-07-02 10:40:00,52.93,53.03,52.93,52.97,35480.0,51.0259,51.1223,51.0259,51.0645,35480.0
2020-07-02 10:50:00,52.95,52.95,52.82,52.85,9736.0,51.0452,51.0452,50.9199,50.9488,9736.0
2020-07-02 11:00:00,52.82,52.85,52.71,52.78,115756.0,50.9199,50.9488,50.8138,50.8813,115756.0
2020-07-02 11:10:00,52.77,52.77,52.69,52.77,31164.0,50.8717,50.8717,50.7945,50.8717,31164.0
2020-07-02 11:20:00,52.8,52.8,52.71,52.72,43496.0,50.9006,50.9006,50.8138,50.8235,43496.0
2020-07-02 11:30:00,52.74,52.82,52.73,52.82,13360.0,50.8427,50.9199,50.8331,50.9199,13360.0
2020-07-02 11:40:00,52.82,52.9,52.82,52.89,18780.0,50.9199,50.997,50.9199,50.9873,18780.0
2020-07-02 11:50:00,52.88,52.92,52.87,52.9,37340.0,50.9777,51.0163,50.9681,50.997,37340.0
2020-07-02 12:00:00,52.87,52.88,52.79,52.84,72796.0,50.9681,50.9777,50.8909,50.9391,72796.0
2020-07-02 12:10:00,52.88,52.91,52.83,52.87,23724.0,50.9777,51.0066,50.9295,50.9681,23724.0
2020-07-02 12:20:00,52.92,52.92,52.88,52.91,31788.0,51.0163,51.0163,50.9777,51.0066,31788.0
2020-07-02 12:30:00,52.91,52.94,52.9,52.92,11200.0,51.0066,51.0355,50.997,51.0163,11200.0
2020-07-02 12:40:00,52.9,52.94,52.89,52.94,14064.0,50.997,51.0355,50.9873,51.0355,14064.0
2020-07-02 12:50:00,52.92,52.94,52.89,52.94,23944.0,51.0163,51.0355,50.9873,51.0355,23944.0
2020-07-02 13:00:00,52.92,52.95,52.92,52.95,8316.0,51.0163,51.0452,51.0163,51.0452,8316.0
2020-07-02 13:10:00,52.93,52.94,52.9,52.92,11284.0,51.0259,51.0355,50.997,51.0163,11284.0
2020-07-02 13:20:00,52.93,52.98,52.93,52.95,15740.0,51.0259,51.0741,51.0259,51.0452,15740.0
2020-07-02 13:30:00,52.95,52.99,52.95,52.96,21460.0,51.0452,51.0837,51.0452,51.0548,21460.0
2020-07-02 13:40:00,52.99,53.02,52.97,53.01,29244.0,51.0837,51.1127,51.0645,51.103,29244.0
2020-07-02 13:50:00,53.01,53.01,52.92,52.94,386524.0,51.103,51.103,51.0163,51.0355,386524.0
2020-07-02 14:00:00,52.93,52.97,52.91,52.91,45556.0,51.0259,51.0645,51.0066,51.0066,45556.0
2020-07-02 14:10:00,52.9,52.93,52.9,52.93,18188.0,50.997,51.0259,50.997,51.0259,18188.0
2020-07-02 14:20:00,52.94,53.01,52.93,53.0,43712.0,51.0355,51.103,51.0259,51.0934,43712.0
2020-07-02 14:30:00,53.02,53.04,53.02,53.03,12332.0,51.1127,51.1319,51.1127,51.1223,12332.0
2020-07-02 14:40:00,53.02,53.02,52.99,53.02,93940.0,51.1127,51.1127,51.0837,51.1127,93940.0
2020-07-02 14:50:00,53.02,53.05,52.99,53.02,167788.0,51.1127,51.1416,51.0837,51.1127,167788.0
2020-07-02 15:00:00,53.01,53.03,52.94,52.94,105160.0,51.103,51.1223,51.0355,51.0355,105160.0
2020-07-02 15:10:00,52.93,52.94,52.88,52.89,47404.0,51.0259,51.0355,50.9777,50.9873,47404.0
2020-07-02 15:20:00,52.9,52.94,52.88,52.88,22900.0,50.997,51.0355,50.9777,50.9777,22900.0
2020-07-02 15:30:00,52.88,52.91,52.85,52.86,40528.0,50.9777,51.0066,50.9488,50.9584,40528.0
2020-07-02 15:40:00,52.87,52.87,52.75,52.79,66860.0,50.9681,50.9681,50.8524,50.8909,66860.0
2020-07-02 15:50:00,52.68,52.75,52.59,52.66,89744.0,50.7849,50.8524,50.6981,50.7656,89744.0
2020-07-06 09:30:00,53.4,53.41,53.31,53.34,197288.0,51.479,51.4886,51.3922,51.4212,197288.0
2020-07-06 09:40:00,53.38,53.38,53.3,53.3,178732.0,51.4597,51.4597,51.3826,51.3826,178732.0
2020-07-06 09:50:00,53.34,53.45,53.33,53.45,17952.0,51.4212,51.5272,51.4115,51.5272,17952.0
2020-07-06 10:00:00,53.47,53.54,53.39,53.45,42556.0,51.5465,51.614,51.4694,51.5272,42556.0
2020-07-06 10:10:00,53.47,53.49,53.42,53.49,10860.0,51.5465,51.5658,51.4983,51.5658,10860.0
2020-07-06 10:20:00,53.44,53.49,53.4,53.48,38900.0,51.5176,51.5658,51.479,51.5561,38900.0
2020-07-06 10:30:00,53.49,53.56,53.49,53.53,17328.0,51.5658,51.6332,51.5658,51.6043,17328.0
2020-07-06 10:40:00,53.54,53.63,53.51,53.63,81232.0,51.614,51.7007,51.585,51.7007,81232.0
2020-07-06 10:50:00,53.62,53.67,53.6,53.67,120308.0,51.6911,51.7393,51.6718,51.7393,120308.0
2020-07-06 11:00:00,53.66,53.71,53.66,53.71,11556.0,51.7296,51.7778,51.7296,51.7778,11556.0
2020-07-06 11:10:00,53.71,53.76,53.7,53.74,39480.0,51.7778,51.826,51.7682,51.8068,39480.0
2020-07-06 11:20:00,53.75,53.78,53.71,53.77,38968.0,51.8164,51.8453,51.7778,51.8357,38968.0
2020-07-06 11:30:00,53.77,53.81,53.74,53.77,49692.0,51.8357,51.8742,51.8068,51.8357,49692.0
2020-07-06 11:40:00,53.79,53.82,53.79,53.82,27644.0,51.855,51.8839,51.855,51.8839,27644.0
2020-07-06 11:50:00,53.8,53.81,53.68,53.68,16196.0,51.8646,51.8742,51.7489,51.7489,16196.0
2020-07-06 12:00:00,53.71,53.71,53.64,53.65,26128.0,51.7778,51.7778,51.7104,51.72,26128.0
2020-07-06 12:10:00,53.64,53.69,53.64,53.65,8560.0,51.7104,51.7586,51.7104,51.72,8560.0
2020-07-06 12:20:00,53.63,53.63,53.57,53.6,66072.0,51.7007,51.7007,51.6429,51.6718,66072.0
2020-07-06 12:30:00,53.6,53.62,53.58,53.62,9476.0,51.6718,51.6911,51.6525,51.6911,9476.0
2020-07-06 12:40:00,53.65,53.69,53.65,53.69,15524.0,51.72,51.7586,51.72,51.7586,15524.0
2020-07-06 12:50:00,53.69,53.71,53.67,53.69,23256.0,51.7586,51.7778,51.7393,51.7586,23256.0
2020-07-06 13:00:00,53.67,53.68,53.64,53.64,13928.0,51.7393,51.7489,51.7104,51.7104,13928.0
2020-07-06 13:10:00,53.64,53.65,53.55,53.55,31816.0,51.7104,51.72,51.6236,51.6236,31816.0
2020-07-06 13:20:00,53.56,53.66,53.56,53.66,46216.0,51.6332,51.7296,51.6332,51.7296,46216.0
2020-07-06 13:30:00,53.67,53.68,53.63,53.65,24964.0,51.7393,51.7489,51.7007,51.72,24964.0
2020-07-06 13:40:00,53.63,53.67,53.63,53.63,133080.0,51.7007,51.7393,51.7007,51.7007,133080.0
2020-07-06 13:50:00,53.59,53.63,53.59,53.62,9440.0,51.6622,51.7007,51.6622,51.6911,9440.0
2020-07-06 14:00:00,53.62,53.64,53.52,53.52,32100.0,51.6911,51.7104,51.5947,51.5947,32100.0
2020-07-06 14:10:00,53.52,53.55,53.45,53.45,81292.0,51.5947,51.6236,51.5272,51.5272,81292.0
2020-07-06 14:20:00,53.47,53.52,53.43,53.52,35016.0,51.5465,51.5947,51.5079,51.5947,35016.0
2020-07-06 14:30:00,53.55,53.59,53.55,53.56,20280.0,51.6236,51.6622,51.6236,51.6332,20280.0
2020-07-06 14:40:00,53.56,53.57,53.52,53.54,34588.0,51.6332,51.6429,51.5947,51.614,34588.0
2020-07-06 14:50:00,53.53,53.56,53.5,53.55,50920.0,51.6043,51.6332,51.5754,51.6236,50920.0
2020-07-06 15:00:00,53.56,53.56,53.45,53.47,39452.0,51.6332,51.6332,51.5272,51.5465,39452.0
2020-07-06 15:10:00,53.48,53.56,53.46,53.55,91420.0,51.5561,51.6332,51.5368,51.6236,91420.0
2020-07-06 15:20:00,53.55,53.59,53.53,53.58,47952.0,51.6236,51.6622,51.6043,51.6525,47952.0
2020-07-06 15:30:00,53.6,53.63,53.55,53.62,88052.0,51.6718,51.7007,51.6236,51.6911,88052.0
2020-07-06 15:40:00,53.63,53.71,53.61,53.71,45576.0,51.7007,51.7778,51.6814,51.7778,45576.0
2020-07-06 15:50:00,53.71,53.74,53.65,53.7,165960.0,51.7778,51.8068,51.72,51.7682,165960.0
2020-07-07 09:30:00,53.56,53.67,53.48,53.52,255280.0,51.6332,51.7393,51.5561,51.5947,255280.0
2020-07-07 09:40:00,53.52,53.81,53.52,53.78,53484.0,51.5947,51.8742,51.5947,51.8453,53484.0
2020-07-07 09:50:00,53.77,53.79,53.68,53.73,37704.0,51.8357,51.855,51.7489,51.7971,37704.0
2020-07-07 10:00:00,53.74,53.83,53.74,53.82,19292.0,51.8068,51.8935,51.8068,51.8839,19292.0
2020-07-07 10:10:00,53.85,53.96,53.85,53.94,32932.0,51.9128,52.0188,51.9128,51.9996,32932.0
2020-07-07 10:20:00,53.95,53.95,53.92,53.92,35904.0,52.0092,52.0092,51.9803,51.9803,35904.0
2020-07-07 10:30:00,53.94,53.97,53.86,53.86,20764.0,51.9996,52.0285,51.9224,51.9224,20764.0
2020-07-07 10:40:00,53.87,53.89,53.83,53.83,25320.0,51.9321,51.9514,51.8935,51.8935,25320.0
2020-07-07 10:50:00,53.91,53.97,53.91,53.96,13448.0,51.9706,52.0285,51.9706,52.0188,13448.0
2020-07-07 11:00:00,53.95,53.99,53.92,53.98,930108.0,52.0092,52.0478,51.9803,52.0381,930108.0
2020-07-07 11:10:00,54.01,54.02,54.0,54.01,26248.0,52.067,52.0767,52.0574,52.067,26248.0
2020-07-07 11:20:00,54.04,54.06,54.02,54.02,50772.0,52.096,52.1152,52.0767,52.0767,50772.0
2020-07-07 11:30:00,54.03,54.04,53.92,53.92,28116.0,52.0863,52.096,51.9803,51.9803,28116.0
2020-07-07 11:40:00,53.92,53.96,53.91,53.96,12060.0,51.9803,52.0188,51.9706,52.0188,12060.0
2020-07-07 11:50:00,53.97,53.99,53.91,53.91,27888.0,52.0285,52.0478,51.9706,51.9706,27888.0
2020-07-07 12:00:00,53.94,53.95,53.88,53.88,7108.0,51.9996,52.0092,51.9417,51.9417,7108.0
2020-07-07 12:10:00,53.84,53.84,53.79,53.81,18476.0,51.9032,51.9032,51.855,51.8742,18476.0
2020-07-07 12:20:00,53.82,53.84,53.76,53.78,15392.0,51.8839,51.9032,51.826,51.8453,15392.0
2020-07-07 12:30:00,53.78,53.84,53.78,53.8,12524.0,51.8453,51.9032,51.8453,51.8646,12524.0
2020-07-07 12:40:00,53.81,53.82,53.73,53.82,36752.0,51.8742,51.8839,51.7971,51.8839,36752.0
2020-07-07 12:50:00,53.81,53.83,53.77,53.81,13112.0,51.8742,51.8935,51.8357,51.8742,13112.0
2020-07-07 13:00:00,53.84,53.84,53.68,53.69,13520.0,51.9032,51.9032,51.7489,51.7586,13520.0
2020-07-07 13:10:00,53.7,53.73,53.67,53.73,8728.0,51.7682,51.7971,51.7393,51.7971,8728.0
2020-07-07 13:20:00,53.71,53.74,53.7,53.74,54996.0,51.7778,51.8068,51.7682,51.8068,54996.0
2020-07-07 13:30:00,53.74,53.78,53.72,53.76,38812.0,51.8068,51.8453,51.7875,51.826,38812.0
2020-07-07 13:40:00,53.75,53.8,53.73,53.77,42956.0,51.8164,51.8646,51.7971,51.8357,42956.0
2020-07-07 13:50:00,53.77,53.78,53.69,53.72,31480.0,51.8357,51.8453,51.7586,51.7875,31480.0
2020-07-07 14:00:00,53.71,53.72,53.65,53.7,54884.0,51.7778,51.7875,51.72,51.7682,54884.0
2020-07-07 14:10:00,53.71,53.72,53.65,53.67,27316.0,51.7778,51.7875,51.72,51.7393,27316.0
2020-07-07 14:20:00,53.67,53.67,53.6,53.6,177352.0,51.7393,51.7393,51.6718,51.6718,177352.0
2020-07-07 14:30:00,53.58,53.58,53.52,53.52,30820.0,51.6525,51.6525,51.5947,51.5947,30820.0
2020-07-07 14:40:00,53.56,53.58,53.54,53.54,21024.0,51.6332,51.6525,51.614,51.614,21024.0
2020-07-07 14:50:00,53.53,53.6,53.51,53.6,53968.0,51.6043,51.6718,51.585,51.6718,53968.0
2020-07-07 15:00:00,53.59,53.59,53.46,53.46,62876.0,51.6622,51.6622,51.5368,51.5368,62876.0
2020-07-07 15:10:00,53.46,53.52,53.41,53.47,77084.0,51.5368,51.5947,51.4886,51.5465,77084.0
2020-07-07 15:20:00,53.5,53.56,53.46,53.49,108924.0,51.5754,51.6332,51.5368,51.5658,108924.0
2020-07-07 15:30:00,53.5,53.54,53.46,53.48,105116.0,51.5754,51.614,51.5368,51.5561,105116.0
2020-07-07 15:40:00,53.48,53.5,53.36,53.37,85372.0,51.5561,51.5754,51.4404,51.4501,85372.0
2020-07-07 15:50:00,53.36,53.37,53.18,53.23,249268.0,51.4404,51.4501,51.2669,51.3151,249268.0
2020-07-08 09:30:00,53.46,53.65,53.44,53.63,143408.0,51.5368,51.72,51.5176,51.7007,143408.0
2020-07-08 09:40:00,53.67,53.73,53.63,53.7,53684.0,51.7393,51.7971,51.7007,51.7682,53684.0
2020-07-08 09:50:00,53.69,53.78,53.68,53.75,55232.0,51.7586,51.8453,51.7489,51.8164,55232.0
2020-07-08 10:00:00,53.77,53.77,53.7,53.72,18736.0,51.8357,51.8357,51.7682,51.7875,18736.0
2020-07-08 10:10:00,53.72,53.79,53.69,53.73,84228.0,51.7875,51.855,51.7586,51.7971,84228.0
2020-07-08 10:20:00,53.74,53.74,53.63,53.63,9552.0,51.8068,51.8068,51.7007,51.7007,9552.0
2020-07-08 10:30:00,53.62,53.69,53.62,53.69,6596.0,51.6911,51.7586,51.6911,51.7586,6596.0
2020-07-08 10:40:00,53.7,53.73,53.61,53.7,16184.0,51.7682,51.7971,51.6814,51.7682,16184.0
2020-07-08 10:50:00,53.68,53.71,53.67,53.71,22140.0,51.7489,51.7778,51.7393,51.7778,22140.0
2020-07-08 11:00:00,53.68,53.68,53.44,53.47,63240.0,51.7489,51.7489,51.5176,51.5465,63240.0
2020-07-08 11:10:00,53.48,53.54,53.33,53.33,92172.0,51.5561,51.614,51.4115,51.4115,92172.0
2020-07-08 11:20:00,53.33,53.35,53.18,53.27,40680.0,51.4115,51.4308,51.2669,51.3537,40680.0
2020-07-08 11:30:00,53.34,53.4,53.34,53.4,47188.0,51.4212,51.479,51.4212,51.479,47188.0
2020-07-08 11:40:00,53.41,53.51,53.4,53.43,25564.0,51.4886,51.585,51.479,51.5079,25564.0
2020-07-08 11:50:00,53.45,53.51,53.42,53.51,10932.0,51.5272,51.585,51.4983,51.585,10932.0
2020-07-08 12:00:00,53.52,53.56,53.5,53.52,7172.0,51.5947,51.6332,51.5754,51.5947,7172.0
2020-07-08 12:10:00,53.56,53.6,53.51,53.59,21568.0,51.6332,51.6718,51.585,51.6622,21568.0
2020-07-08 12:20:00,53.59,53.6,53.56,53.56,12016.0,51.6622,51.6718,51.6332,51.6332,12016.0
2020-07-08 12:30:00,53.6,53.6,53.57,53.58,6808.0,51.6718,51.6718,51.6429,51.6525,6808.0
2020-07-08 12:40:00,53.6,53.6,53.49,53.53,10352.0,51.6718,51.6718,51.5658,51.6043,10352.0
2020-07-08 12:50:00,53.56,53.67,53.54,53.67,16088.0,51.6332,51.7393,51.614,51.7393,16088.0
2020-07-08 13:00:00,53.67,53.67,53.64,53.65,3440.0,51.7393,51.7393,51.7104,51.72,3440.0
2020-07-08 13:10:00,53.66,53.66,53.58,53.59,90944.0,51.7296,51.7296,51.6525,51.6622,90944.0
2020-07-08 13:20:00,53.58,53.58,53.44,53.51,57768.0,51.6525,51.6525,51.5176,51.585,57768.0
2020-07-08 13:30:00,53.52,53.59,53.52,53.58,24116.0,51.5947,51.6622,51.5947,51.6525,24116.0
2020-07-08 13:40:00,53.57,53.58,53.52,53.54,14796.0,51.6429,51.6525,51.5947,51.614,14796.0
2020-07-08 13:50:00,53.54,53.55,53.43,53.47,32696.0,51.614,51.6236,51.5079,51.5465,32696.0
2020-07-08 14:00:00,53.45,53.53,53.4,53.42,63328.0,51.5272,51.6043,51.479,51.4983,63328.0
2020-07-08 14:10:00,53.44,53.51,53.44,53.51,18148.0,51.5176,51.585,51.5176,51.585,18148.0
2020-07-08 14:20:00,53.51,53.59,53.49,53.56,22308.0,51.585,51.6622,51.5658,51.6332,22308.0
2020-07-08 14:30:00,53.53,53.55,53.5,53.54,10572.0,51.6043,51.6236,51.5754,51.614,10572.0
2020-07-08 14:40:00,53.56,53.56,53.46,53.5,23520.0,51.6332,51.6332,51.5368,51.5754,23520.0
2020-07-08 14:50:00,53.54,53.62,53.49,53.6,38016.0,51.614,51.6911,51.5658,51.6718,38016.0
2020-07-08 15:00:00,53.6,53.68,53.6,53.68,57344.0,51.6718,51.7489,51.6718,51.7489,57344.0
2020-07-08 15:10:00,53.7,53.75,53.69,53.74,36148.0,51.7682,51.8164,51.7586,51.8068,36148.0
2020-07-08 15:20:00,53.74,53.8,53.73,53.74,67792.0,51.8068,51.8646,51.7971,51.8068,67792.0
2020-07-08 15:30:00,53.75,53.82,53.7,53.7,47764.0,51.8164,51.8839,51.7682,51.7682,47764.0
2020-07-08 15:40:00,53.72,53.75,53.71,53.72,57856.0,51.7875,51.8164,51.7778,51.7875,57856.0
2020-07-08 15:50:00,53.77,53.87,53.71,53.87,105944.0,51.8357,51.9321,51.7778,51.9321,105944.0
2020-07-09 09:30:00,54.13,54.19,53.94,53.99,155004.0,52.1827,52.2406,51.9996,52.0478,155004.0
2020-07-09 09:40:00,53.97,54.04,53.92,53.93,56440.0,52.0285,52.096,51.9803,51.9899,56440.0
2020-07-09 09:50:00,53.99,54.1,53.99,54.1,29648.0,52.0478,52.1538,52.0478,52.1538,29648.0
2020-07-09 10:00:00,54.12,54.13,54.09,54.09,6572.0,52.1731,52.1827,52.1442,52.1442,6572.0
2020-07-09 10:10:00,54.03,54.06,53.85,53.85,20360.0,52.0863,52.1152,51.9128,51.9128,20360.0
2020-07-09 10:20:00,53.88,54.01,53.86,53.92,24016.0,51.9417,52.067,51.9224,51.9803,24016.0
2020-07-09 10:30:00,53.97,53.99,53.79,53.8,34520.0,52.0285,52.0478,51.855,51.8646,34520.0
2020-07-09 10:40:00,53.79,53.79,53.58,53.58,37084.0,51.855,51.855,51.6525,51.6525,37084.0
2020-07-09 10:50:00,53.57,53.68,53.35,53.38,78456.0,51.6429,51.7489,51.4308,51.4597,78456.0
2020-07-09 11:00:00,53.34,53.47,53.24,53.47,75744.0,51.4212,51.5465,51.3247,51.5465,75744.0
2020-07-09 11:10:00,53.47,53.5,53.2,53.2,58996.0,51.5465,51.5754,51.2862,51.2862,58996.0
2020-07-09 11:20:00,53.19,53.38,53.18,53.29,74220.0,51.2765,51.4597,51.2669,51.3729,74220.0
2020-07-09 11:30:00,53.35,53.47,53.33,53.44,20856.0,51.4308,51.5465,51.4115,51.5176,20856.0
2020-07-09 11:40:00,53.4,53.4,53.24,53.39,22188.0,51.479,51.479,51.3247,51.4694,22188.0
2020-07-09 11:50:00,53.4,53.46,53.35,53.46,13596.0,51.479,51.5368,51.4308,51.5368,13596.0
2020-07-09 12:00:00,53.47,53.65,53.46,53.62,38204.0,51.5465,51.72,51.5368,51.6911,38204.0
2020-07-09 12:10:00,53.65,53.66,53.58,53.66,9344.0,51.72,51.7296,51.6525,51.7296,9344.0
2020-07-09 12:20:00,53.65,53.68,53.59,53.6,5672.0,51.72,51.7489,51.6622,51.6718,5672.0
2020-07-09 12:30:00,53.63,53.65,53.58,53.6,16424.0,51.7007,51.72,51.6525,51.6718,16424.0
2020-07-09 12:40:00,53.65,53.72,53.61,53.71,17292.0,51.72,51.7875,51.6814,51.7778,17292.0
2020-07-09 12:50:00,53.71,53.73,53.67,53.69,155840.0,51.7778,51.7971,51.7393,51.7586,155840.0
2020-07-09 13:00:00,53.66,53.81,53.66,53.75,135408.0,51.7296,51.8742,51.7296,51.8164,135408.0
2020-07-09 13:10:00,53.81,53.85,53.76,53.81,90744.0,51.8742,51.9128,51.826,51.8742,90744.0
2020-07-09 13:20:00,53.78,53.79,53.77,53.79,16556.0,51.8453,51.855,51.8357,51.855,16556.0
2020-07-09 13:30:00,53.79,53.81,53.77,53.77,25908.0,51.855,51.8742,51.8357,51.8357,25908.0
2020-07-09 13:40:00,53.81,53.85,53.7,53.7,159200.0,51.8742,51.9128,51.7682,51.7682,159200.0
2020-07-09 13:50:00,53.72,53.72,53.67,53.67,6288.0,51.7875,51.7875,51.7393,51.7393,6288.0
2020-07-09 14:00:00,53.64,53.79,53.64,53.79,30400.0,51.7104,51.855,51.7104,51.855,30400.0
2020-07-09 14:10:00,53.77,53.9,53.77,53.88,43416.0,51.8357,51.961,51.8357,51.9417,43416.0
2020-07-09 14:20:00,53.89,53.9,53.86,53.9,33616.0,51.9514,51.961,51.9224,51.961,33616.0
2020-07-09 14:30:00,53.9,53.9,53.84,53.88,28920.0,51.961,51.961,51.9032,51.9417,28920.0
2020-07-09 14:40:00,53.88,53.91,53.86,53.9,29948.0,51.9417,51.9706,51.9224,51.961,29948.0
2020-07-09 14:50:00,53.9,53.99,53.88,53.98,26440.0,51.961,52.0478,51.9417,52.0381,26440.0
2020-07-09 15:00:00,53.99,54.02,53.97,54.02,73756.0,52.0478,52.0767,52.0285,52.0767,73756.0
2020-07-09 15:10:00,54.0,54.1,53.97,54.02,56928.0,52.0574,52.1538,52.0285,52.0767,56928.0
2020-07-09 15:20:00,54.02,54.02,53.84,53.84,56404.0,52.0767,52.0767,51.9032,51.9032,56404.0
2020-07-09 15:30:00,53.82,53.84,53.71,53.84,71080.0,51.8839,51.9032,51.7778,51.9032,71080.0
2020-07-09 15:40:00,53.82,54.03,53.77,53.97,80104.0,51.8839,52.0863,51.8357,52.0285,80104.0
2020-07-09 15:50:00,53.95,53.99,53.87,53.93,134476.0,52.0092,52.0478,51.9321,51.9899,134476.0
2020-07-10 09:30:00,53.87,53.97,53.64,53.73,355892.0,51.9321,52.0285,51.7104,51.7971,355892.0
2020-07-10 09:40:00,53.79,53.87,53.73,53.78,74532.0,51.855,51.9321,51.7971,51.8453,74532.0
2020-07-10 09:50:00,53.8,53.8,53.63,53.72,91856.0,51.8646,51.8646,51.7007,51.7875,91856.0
2020-07-10 10:00:00,53.63,53.63,53.49,53.62,80324.0,51.7007,51.7007,51.5658,51.6911,80324.0
2020-07-10 10:10:00,53.65,53.8,53.65,53.71,40208.0,51.72,51.8646,51.72,51.7778,40208.0
2020-07-10 10:20:00,53.7,53.84,53.7,53.84,92816.0,51.7682,51.9032,51.7682,51.9032,92816.0
2020-07-10 10:30:00,53.81,53.86,53.8,53.82,42172.0,51.8742,51.9224,51.8646,51.8839,42172.0
2020-07-10 10:40:00,53.83,53.94,53.79,53.79,97048.0,51.8935,51.9996,51.855,51.855,97048.0
2020-07-10 10:50:00,53.79,53.85,53.79,53.84,12780.0,51.855,51.9128,51.855,51.9032,12780.0
2020-07-10 11:00:00,53.83,53.84,53.75,53.83,56652.0,51.8935,51.9032,51.8164,51.8935,56652.0
2020-07-10 11:10:00,53.83,53.88,53.81,53.88,120752.0,51.8935,51.9417,51.8742,51.9417,120752.0
2020-07-10 11:20:00,53.88,53.91,53.87,53.88,11156.0,51.9417,51.9706,51.9321,51.9417,11156.0
2020-07-10 11:30:00,53.85,53.91,53.8,53.91,73024.0,51.9128,51.9706,51.8646,51.9706,73024.0
2020-07-10 11:40:00,53.92,53.97,53.92,53.92,33480.0,51.9803,52.0285,51.9803,51.9803,33480.0
2020-07-10 11:50:00,53.93,53.98,53.9,53.96,54140.0,51.9899,52.0381,51.961,52.0188,54140.0
2020-07-10 12:00:00,53.95,53.98,53.93,53.95,34232.0,52.0092,52.0381,51.9899,52.0092,34232.0
2020-07-10 12:10:00,53.97,53.99,53.9,53.9,39816.0,52.0285,52.0478,51.961,51.961,39816.0
2020-07-10 12:20:00,53.92,53.92,53.83,53.84,20292.0,51.9803,51.9803,51.8935,51.9032,20292.0
2020-07-10 12:30:00,53.83,53.88,53.83,53.88,20096.0,51.8935,51.9417,51.8935,51.9417,20096.0
2020-07-10 12:40:00,53.83,53.92,53.82,53.91,26048.0,51.8935,51.9803,51.8839,51.9706,26048.0
2020-07-10 12:50:00,53.89,53.93,53.89,53.92,17780.0,51.9514,51.9899,51.9514,51.9803,17780.0
2020-07-10 13:00:00,53.92,53.95,53.9,53.95,27232.0,51.9803,52.0092,51.961,52.0092,27232.0
2020-07-10 13:10:00,53.95,53.95,53.92,53.95,10432.0,52.0092,52.0092,51.9803,52.0092,10432.0
2020-07-10 13:20:00,53.95,54.01,53.94,53.99,17248.0,52.0092,52.067,51.9996,52.0478,17248.0
2020-07-10 13:30:00,53.98,53.99,53.92,53.98,21732.0,52.0381,52.0478,51.9803,52.0381,21732.0
2020-07-10 13:40:00,53.99,54.02,53.99,54.02,24096.0,52.0478,52.0767,52.0478,52.0767,24096.0
2020-07-10 13:50:00,54.03,54.06,54.01,54.02,43176.0,52.0863,52.1152,52.067,52.0767,43176.0
2020-07-10 14:00:00,54.04,54.04,54.02,54.02,22084.0,52.096,52.096,52.0767,52.0767,22084.0
2020-07-10 14:10:00,54.02,54.02,53.98,53.99,16344.0,52.0767,52.0767,52.0381,52.0478,16344.0
2020-07-10 14:20:00,53.98,54.0,53.96,54.0,33460.0,52.0381,52.0574,52.0188,52.0574,33460.0
2020-07-10 14:30:00,54.0,54.06,53.99,54.05,15404.0,52.0574,52.1152,52.0478,52.1056,15404.0
2020-07-10 14:40:00,54.06,54.1,54.05,54.08,17528.0,52.1152,52.1538,52.1056,52.1345,17528.0
2020-07-10 14:50:00,54.08,54.11,54.07,54.1,27932.0,52.1345,52.1635,52.1249,52.1538,27932.0
2020-07-10 15:00:00,54.08,54.13,54.07,54.12,42132.0,52.1345,52.1827,52.1249,52.1731,42132.0
2020-07-10 15:10:00,54.1,54.17,54.1,54.16,200128.0,52.1538,52.2213,52.1538,52.2117,200128.0
2020-07-10 15:20:00,54.17,54.2,54.17,54.18,18728.0,52.2213,52.2502,52.2213,52.2309,18728.0
2020-07-10 15:30:00,54.14,54.22,54.13,54.16,70188.0,52.1924,52.2695,52.1827,52.2117,70188.0
2020-07-10 15:40:00,54.19,54.23,54.12,54.23,23016.0,52.2406,52.2791,52.1731,52.2791,23016.0
2020-07-10 15:50:00,54.26,54.27,54.21,54.23,70168.0,52.3081,52.3177,52.2599,52.2791,70168.0
2020-07-13 09:30:00,54.67,54.77,54.67,54.73,173128.0,52.7033,52.7997,52.7033,52.7611,173128.0
2020-07-13 09:40:00,54.76,54.84,54.7,54.77,68884.0,52.7901,52.8672,52.7322,52.7997,68884.0
2020-07-13 09:50:00,54.77,54.83,54.73,54.73,42360.0,52.7997,52.8575,52.7611,52.7611,42360.0
2020-07-13 10:00:00,54.73,54.79,54.64,54.79,45008.0,52.7611,52.819,52.6744,52.819,45008.0
2020-07-13 10:10:00,54.81,54.84,54.79,54.8,46744.0,52.8383,52.8672,52.819,52.8286,46744.0
2020-07-13 10:20:00,54.79,54.91,54.79,54.91,45616.0,52.819,52.9347,52.819,52.9347,45616.0
2020-07-13 10:30:00,54.91,54.91,54.81,54.86,28576.0,52.9347,52.9347,52.8383,52.8865,28576.0
2020-07-13 10:40:00,54.87,54.93,54.85,54.93,21512.0,52.8961,52.954,52.8768,52.954,21512.0
2020-07-13 10:50:00,54.94,55.02,54.89,55.02,46576.0,52.9636,53.0407,52.9154,53.0407,46576.0
2020-07-13 11:00:00,55.01,55.1,55.01,55.05,12632.0,53.0311,53.1178,53.0311,53.0696,12632.0
2020-07-13 11:10:00,55.07,55.11,55.05,55.11,16204.0,53.0889,53.1275,53.0696,53.1275,16204.0
2020-07-13 11:20:00,55.11,55.17,55.09,55.17,19068.0,53.1275,53.1853,53.1082,53.1853,19068.0
2020-07-13 11:30:00,55.16,55.17,55.11,55.13,42868.0,53.1757,53.1853,53.1275,53.1468,42868.0
2020-07-13 11:40:00,55.13,55.14,55.01,55.03,67464.0,53.1468,53.1564,53.0311,53.0504,67464.0
2020-07-13 11:50:00,55.04,55.06,55.01,55.06,40500.0,53.06,53.0793,53.0311,53.0793,40500.0
2020-07-13 12:00:00,55.08,55.1,55.05,55.09,64548.0,53.0986,53.1178,53.0696,53.1082,64548.0
2020-07-13 12:10:00,55.03,55.06,55.02,55.05,10580.0,53.0504,53.0793,53.0407,53.0696,10580.0
2020-07-13 12:20:00,55.08,55.1,55.06,55.07,21184.0,53.0986,53.1178,53.0793,53.0889,21184.0
2020-07-13 12:30:00,55.07,55.07,55.02,55.05,14128.0,53.0889,53.0889,53.0407,53.0696,14128.0
2020-07-13 12:40:00,55.05,55.05,54.93,54.96,27836.0,53.0696,53.0696,52.954,52.9829,27836.0
2020-07-13 12:50:00,54.96,54.96,54.88,54.88,21592.0,52.9829,52.9829,52.9058,52.9058,21592.0
2020-07-13 13:00:00,54.89,54.96,54.89,54.94,12976.0,52.9154,52.9829,52.9154,52.9636,12976.0
2020-07-13 13:10:00,54.94,55.0,54.93,55.0,15700.0,52.9636,53.0214,52.954,53.0214,15700.0
2020-07-13 13:20:00,55.02,55.05,55.02,55.04,16748.0,53.0407,53.0696,53.0407,53.06,16748.0
2020-07-13 13:30:00,55.06,55.1,55.03,55.03,30192.0,53.0793,53.1178,53.0504,53.0504,30192.0
2020-07-13 13:40:00,55.02,55.02,54.92,54.92,23840.0,53.0407,53.0407,52.9443,52.9443,23840.0
2020-07-13 13:50:00,54.92,54.92,54.87,54.87,21140.0,52.9443,52.9443,52.8961,52.8961,21140.0
2020-07-13 14:00:00,54.87,54.9,54.57,54.58,106508.0,52.8961,52.925,52.6069,52.6165,106508.0
2020-07-13 14:10:00,54.59,54.66,54.53,54.65,83512.0,52.6262,52.6937,52.5683,52.684,83512.0
2020-07-13 14:20:00,54.54,54.56,54.38,54.41,69348.0,52.578,52.5973,52.4237,52.4527,69348.0
2020-07-13 14:30:00,54.4,54.42,54.21,54.37,54472.0,52.443,52.4623,52.2599,52.4141,54472.0
2020-07-13 14:40:00,54.41,54.49,54.35,54.48,31508.0,52.4527,52.5298,52.3948,52.5201,31508.0
2020-07-13 14:50:00,54.48,54.56,54.47,54.51,52220.0,52.5201,52.5973,52.5105,52.5491,52220.0
2020-07-13 15:00:00,54.52,54.53,54.06,54.07,139312.0,52.5587,52.5683,52.1152,52.1249,139312.0
2020-07-13 15:10:00,54.04,54.19,54.02,54.02,73012.0,52.096,52.2406,52.0767,52.0767,73012.0
2020-07-13 15:20:00,54.05,54.06,53.82,53.83,105960.0,52.1056,52.1152,51.8839,51.8935,105960.0
2020-07-13 15:30:00,53.85,53.85,53.43,53.54,96276.0,51.9128,51.9128,51.5079,51.614,96276.0
2020-07-13 15:40:00,53.56,53.77,53.44,53.45,166488.0,51.6332,51.8357,51.5176,51.5272,166488.0
2020-07-13 15:50:00,53.44,53.44,53.24,53.37,218584.0,51.5176,51.5176,51.3247,51.4501,218584.0
2020-07-14 09:30:00,53.05,53.37,52.97,53.35,356532.0,51.1416,51.4501,51.0645,51.4308,356532.0
2020-07-14 09:40:00,53.39,53.52,53.08,53.08,84900.0,51.4694,51.5947,51.1705,51.1705,84900.0
2020-07-14 09:50:00,53.09,53.11,52.63,52.98,167152.0,51.1801,51.1994,50.7367,51.0741,167152.0
2020-07-14 10:00:00,52.99,53.04,52.74,52.74,96260.0,51.0837,51.1319,50.8427,50.8427,96260.0
2020-07-14 10:10:00,52.75,52.87,52.59,52.76,133108.0,50.8524,50.9681,50.6981,50.862,133108.0
2020-07-14 10:20:00,52.73,53.04,52.73,53.04,13192.0,50.8331,51.1319,50.8331,51.1319,13192.0
2020-07-14 10:30:00,53.09,53.29,53.09,53.1,47600.0,51.1801,51.3729,51.1801,51.1898,47600.0
2020-07-14 10:40:00,53.05,53.32,53.05,53.32,19012.0,51.1416,51.4019,51.1416,51.4019,19012.0
2020-07-14 10:50:00,53.31,53.41,53.16,53.22,36436.0,51.3922,51.4886,51.2476,51.3055,36436.0
2020-07-14 11:00:00,53.14,53.21,53.02,53.21,82928.0,51.2283,51.2958,51.1127,51.2958,82928.0
2020-07-14 11:10:00,53.19,53.3,53.1,53.3,32532.0,51.2765,51.3826,51.1898,51.3826,32532.0
2020-07-14 11:20:00,53.29,53.34,53.26,53.29,38600.0,51.3729,51.4212,51.344,51.3729,38600.0
2020-07-14 11:30:00,53.27,53.46,53.24,53.43,56240.0,51.3537,51.5368,51.3247,51.5079,56240.0
2020-07-14 11:40:00,53.41,53.54,53.41,53.48,32016.0,51.4886,51.614,51.4886,51.5561,32016.0
2020-07-14 11:50:00,53.46,53.5,53.35,53.38,12540.0,51.5368,51.5754,51.4308,51.4597,12540.0
2020-07-14 12:00:00,53.4,53.44,53.3,53.3,41040.0,51.479,51.5176,51.3826,51.3826,41040.0
2020-07-14 12:10:00,53.32,53.51,53.32,53.49,56876.0,51.4019,51.585,51.4019,51.5658,56876.0
2020-07-14 12:20:00,53.5,53.57,53.4,53.41,65624.0,51.5754,51.6429,51.479,51.4886,65624.0
2020-07-14 12:30:00,53.41,53.5,53.41,53.49,39392.0,51.4886,51.5754,51.4886,51.5658,39392.0
2020-07-14 12:40:00,53.49,53.52,53.37,53.49,35380.0,51.5658,51.5947,51.4501,51.5658,35380.0
2020-07-14 12:50:00,53.46,53.46,53.26,53.29,56052.0,51.5368,51.5368,51.344,51.3729,56052.0
2020-07-14 13:00:00,53.3,53.3,53.1,53.13,20688.0,51.3826,51.3826,51.1898,51.2187,20688.0
2020-07-14 13:10:00,53.15,53.3,53.15,53.26,31072.0,51.238,51.3826,51.238,51.344,31072.0
2020-07-14 13:20:00,53.27,53.37,53.27,53.34,54136.0,51.3537,51.4501,51.3537,51.4212,54136.0
2020-07-14 13:30:00,53.33,53.49,53.31,53.49,27668.0,51.4115,51.5658,51.3922,51.5658,27668.0
2020-07-14 13:40:00,53.49,53.55,53.47,53.54,25596.0,51.5658,51.6236,51.5465,51.614,25596.0
2020-07-14 13:50:00,53.52,53.66,53.45,53.51,158328.0,51.5947,51.7296,51.5272,51.585,158328.0
2020-07-14 14:00:00,53.53,53.68,53.45,53.59,124744.0,51.6043,51.7489,51.5272,51.6622,124744.0
2020-07-14 14:10:00,53.57,53.71,53.56,53.7,47112.0,51.6429,51.7778,51.6332,51.7682,47112.0
2020-07-14 14:20:00,53.68,53.76,53.66,53.7,112920.0,51.7489,51.826,51.7296,51.7682,112920.0
2020-07-14 14:30:00,53.74,53.75,53.55,53.55,81944.0,51.8068,51.8164,51.6236,51.6236,81944.0
2020-07-14 14:40:00,53.58,53.68,53.53,53.56,38728.0,51.6525,51.7489,51.6043,51.6332,38728.0
2020-07-14 14:50:00,53.57,53.74,53.56,53.73,49040.0,51.6429,51.8068,51.6332,51.7971,49040.0
2020-07-14 15:00:00,53.66,53.69,53.44,53.49,146696.0,51.7296,51.7586,51.5176,51.5658,146696.0
2020-07-14 15:10:00,53.49,53.49,53.37,53.42,51820.0,51.5658,51.5658,51.4501,51.4983,51820.0
2020-07-14 15:20:00,53.43,53.7,53.43,53.66,84440.0,51.5079,51.7682,51.5079,51.7296,84440.0
2020-07-14 15:30:00,53.69,53.72,53.62,53.71,28548.0,51.7586,51.7875,51.6911,51.7778,28548.0
2020-07-14 15:40:00,53.71,53.87,53.7,53.86,103332.0,51.7778,51.9321,51.7682,51.9224,103332.0
2020-07-14 15:50:00,53.88,54.05,53.88,54.01,173428.0,51.9417,52.1056,51.9417,52.067,173428.0
2020-07-15 09:30:00,54.52,54.55,54.34,54.35,203188.0,52.5587,52.5876,52.3852,52.3948,203188.0
2020-07-15 09:40:00,54.37,54.62,54.31,54.55,220076.0,52.4141,52.6551,52.3563,52.5876,220076.0
2020-07-15 09:50:00,54.56,54.58,54.35,54.43,96276.0,52.5973,52.6165,52.3948,52.4719,96276.0
2020-07-15 10:00:00,54.43,54.49,54.33,54.42,104728.0,52.4719,52.5298,52.3755,52.4623,104728.0
2020-07-15 10:10:00,54.42,54.44,54.33,54.43,108124.0,52.4623,52.4816,52.3755,52.4719,108124.0
2020-07-15 10:20:00,54.46,54.54,54.44,54.52,65576.0,52.5009,52.578,52.4816,52.5587,65576.0
2020-07-15 10:30:00,54.52,54.57,54.49,54.54,37340.0,52.5587,52.6069,52.5298,52.578,37340.0
2020-07-15 10:40:00,54.57,54.61,54.54,54.6,51016.0,52.6069,52.6455,52.578,52.6358,51016.0
2020-07-15 10:50:00,54.59,54.6,54.47,54.47,7952.0,52.6262,52.6358,52.5105,52.5105,7952.0
2020-07-15 11:00:00,54.42,54.45,54.12,54.25,64256.0,52.4623,52.4912,52.1731,52.2984,64256.0
2020-07-15 11:10:00,54.23,54.29,54.18,54.23,31860.0,52.2791,52.337,52.2309,52.2791,31860.0
2020-07-15 11:20:00,54.2,54.32,54.09,54.32,64276.0,52.2502,52.3659,52.1442,52.3659,64276.0
2020-07-15 11:30:00,54.32,54.33,54.13,54.13,22352.0,52.3659,52.3755,52.1827,52.1827,22352.0
2020-07-15 11:40:00,54.11,54.2,53.97,54.01,66668.0,52.1635,52.2502,52.0285,52.067,66668.0
2020-07-15 11:50:00,54.02,54.13,53.92,53.92,86152.0,52.0767,52.1827,51.9803,51.9803,86152.0
2020-07-15 12:00:00,53.91,53.95,53.84,53.91,168656.0,51.9706,52.0092,51.9032,51.9706,168656.0
2020-07-15 12:10:00,53.89,54.05,53.83,54.04,34952.0,51.9514,52.1056,51.8935,52.096,34952.0
2020-07-15 12:20:00,54.04,54.08,53.96,54.08,67868.0,52.096,52.1345,52.0188,52.1345,67868.0
2020-07-15 12:30:00,54.07,54.09,53.92,53.95,147072.0,52.1249,52.1442,51.9803,52.0092,147072.0
2020-07-15 12:40:00,53.97,54.15,53.95,54.15,83392.0,52.0285,52.202,52.0092,52.202,83392.0
2020-07-15 12:50:00,54.13,54.19,54.13,54.19,24208.0,52.1827,52.2406,52.1827,52.2406,24208.0
2020-07-15 13:00:00,54.19,54.23,54.08,54.21,59068.0,52.2406,52.2791,52.1345,52.2599,59068.0
2020-07-15 13:10:00,54.24,54.27,54.18,54.21,27692.0,52.2888,52.3177,52.2309,52.2599,27692.0
2020-07-15 13:20:00,54.22,54.23,54.13,54.2,52984.0,52.2695,52.2791,52.1827,52.2502,52984.0
2020-07-15 13:30:00,54.21,54.3,54.21,54.26,23756.0,52.2599,52.3466,52.2599,52.3081,23756.0
2020-07-15 13:40:00,54.26,54.29,54.24,54.24,19272.0,52.3081,52.337,52.2888,52.2888,19272.0
2020-07-15 13:50:00,54.24,54.27,54.15,54.19,35444.0,52.2888,52.3177,52.202,52.2406,35444.0
2020-07-15 14:00:00,54.13,54.43,54.13,54.35,169572.0,52.1827,52.4719,52.1827,52.3948,169572.0
2020-07-15 14:10:00,54.37,54.42,54.35,54.38,23088.0,52.4141,52.4623,52.3948,52.4237,23088.0
2020-07-15 14:20:00,54.37,54.39,54.31,54.37,28364.0,52.4141,52.4334,52.3563,52.4141,28364.0
2020-07-15 14:30:00,54.37,54.43,54.37,54.37,42272.0,52.4141,52.4719,52.4141,52.4141,42272.0
2020-07-15 14:40:00,54.39,54.4,54.32,54.34,17736.0,52.4334,52.443,52.3659,52.3852,17736.0
2020-07-15 14:50:00,54.33,54.33,54.16,54.22,49848.0,52.3755,52.3755,52.2117,52.2695,49848.0
2020-07-15 15:00:00,54.19,54.25,54.11,54.14,121780.0,52.2406,52.2984,52.1635,52.1924,121780.0
2020-07-15 15:10:00,54.13,54.2,54.03,54.2,77040.0,52.1827,52.2502,52.0863,52.2502,77040.0
2020-07-15 15:20:00,54.19,54.28,54.13,54.27,69124.0,52.2406,52.3273,52.1827,52.3177,69124.0
2020-07-15 15:30:00,54.28,54.36,54.28,54.33,27692.0,52.3273,52.4045,52.3273,52.3755,27692.0
2020-07-15 15:40:00,54.31,54.42,54.27,54.42,63712.0,52.3563,52.4623,52.3177,52.4623,63712.0
2020-07-15 15:50:00,54.4,54.4,54.21,54.33,173768.0,52.443,52.443,52.2599,52.3755,173768.0
2020-07-16 09:30:00,53.87,53.98,53.78,53.97,281624.0,51.9321,52.0381,51.8453,52.0285,281624.0
2020-07-16 09:40:00,54.01,54.01,53.83,53.86,77608.0,52.067,52.067,51.8935,51.9224,77608.0
2020-07-16 09:50:00,53.96,53.99,53.85,53.85,71216.0,52.0188,52.0478,51.9128,51.9128,71216.0
2020-07-16 10:00:00,53.88,53.88,53.71,53.75,17956.0,51.9417,51.9417,51.7778,51.8164,17956.0
2020-07-16 10:10:00,53.75,53.86,53.7,53.8,59600.0,51.8164,51.9224,51.7682,51.8646,59600.0
2020-07-16 10:20:00,53.79,53.84,53.7,53.84,32892.0,51.855,51.9032,51.7682,51.9032,32892.0
2020-07-16 10:30:00,53.82,53.87,53.77,53.83,14356.0,51.8839,51.9321,51.8357,51.8935,14356.0
2020-07-16 10:40:00,53.84,53.91,53.82,53.82,39820.0,51.9032,51.9706,51.8839,51.8839,39820.0
2020-07-16 10:50:00,53.84,53.84,53.66,53.68,56052.0,51.9032,51.9032,51.7296,51.7489,56052.0
2020-07-16 11:00:00,53.7,53.7,53.57,53.62,29516.0,51.7682,51.7682,51.6429,51.6911,29516.0
2020-07-16 11:10:00,53.62,53.66,53.56,53.56,43640.0,51.6911,51.7296,51.6332,51.6332,43640.0
2020-07-16 11:20:00,53.62,53.72,53.6,53.69,45044.0,51.6911,51.7875,51.6718,51.7586,45044.0
2020-07-16 11:30:00,53.67,53.69,53.63,53.66,32828.0,51.7393,51.7586,51.7007,51.7296,32828.0
2020-07-16 11:40:00,53.68,53.69,53.63,53.65,18872.0,51.7489,51.7586,51.7007,51.72,18872.0
2020-07-16 11:50:00,53.65,53.75,53.63,53.75,137168.0,51.72,51.8164,51.7007,51.8164,137168.0
2020-07-16 12:00:00,53.76,53.78,53.72,53.76,41264.0,51.826,51.8453,51.7875,51.826,41264.0
2020-07-16 12:10:00,53.77,53.81,53.71,53.71,47704.0,51.8357,51.8742,51.7778,51.7778,47704.0
2020-07-16 12:20:00,53.68,53.72,53.65,53.7,23232.0,51.7489,51.7875,51.72,51.7682,23232.0
2020-07-16 12:30:00,53.7,53.77,53.7,53.77,126428.0,51.7682,51.8357,51.7682,51.8357,126428.0
2020-07-16 12:40:00,53.77,53.82,53.77,53.82,5640.0,51.8357,51.8839,51.8357,51.8839,5640.0
2020-07-16 12:50:00,53.79,53.83,53.77,53.77,40232.0,51.855,51.8935,51.8357,51.8357,40232.0
2020-07-16 13:00:00,53.78,53.88,53.78,53.88,53352.0,51.8453,51.9417,51.8453,51.9417,53352.0
2020-07-16 13:10:00,53.89,53.98,53.89,53.97,13244.0,51.9514,52.0381,51.9514,52.0285,13244.0
2020-07-16 13:20:00,53.94,53.98,53.94,53.98,21444.0,51.9996,52.0381,51.9996,52.0381,21444.0
2020-07-16 13:30:00,53.98,53.98,53.9,53.92,22244.0,52.0381,52.0381,51.961,51.9803,22244.0
2020-07-16 13:40:00,53.93,53.96,53.87,53.94,15988.0,51.9899,52.0188,51.9321,51.9996,15988.0
2020-07-16 13:50:00,53.94,53.97,53.87,53.88,36976.0,51.9996,52.0285,51.9321,51.9417,36976.0
2020-07-16 14:00:00,53.88,53.98,53.88,53.97,28360.0,51.9417,52.0381,51.9417,52.0285,28360.0
2020-07-16 14:10:00,53.98,53.99,53.96,53.96,12200.0,52.0381,52.0478,52.0188,52.0188,12200.0
2020-07-16 14:20:00,53.97,54.01,53.97,54.0,4208.0,52.0285,52.067,52.0285,52.0574,4208.0
2020-07-16 14:30:00,54.02,54.03,53.99,54.0,8744.0,52.0767,52.0863,52.0478,52.0574,8744.0
2020-07-16 14:40:00,53.99,54.03,53.87,53.87,30292.0,52.0478,52.0863,51.9321,51.9321,30292.0
2020-07-16 14:50:00,53.88,53.9,53.81,53.82,41760.0,51.9417,51.961,51.8742,51.8839,41760.0
2020-07-16 15:00:00,53.81,53.9,53.79,53.89,38056.0,51.8742,51.961,51.855,51.9514,38056.0
2020-07-16 15:10:00,53.87,53.92,53.82,53.92,84608.0,51.9321,51.9803,51.8839,51.9803,84608.0
2020-07-16 15:20:00,53.92,54.03,53.91,54.03,86512.0,51.9803,52.0863,51.9706,52.0863,86512.0
2020-07-16 15:30:00,54.01,54.13,54.01,54.1,24624.0,52.067,52.1827,52.067,52.1538,24624.0
2020-07-16 15:40:00,54.1,54.1,53.99,54.02,96456.0,52.1538,52.1538,52.0478,52.0767,96456.0
2020-07-16 15:50:00,53.96,54.02,53.91,54.01,127216.0,52.0188,52.0767,51.9706,52.067,127216.0
2020-07-17 09:30:00,54.2,54.2,54.1,54.1,138040.0,52.2502,52.2502,52.1538,52.1538,138040.0
2020-07-17 09:40:00,54.1,54.1,53.9,53.95,66204.0,52.1538,52.1538,51.961,52.0092,66204.0
2020-07-17 09:50:00,53.95,54.04,53.95,54.01,34904.0,52.0092,52.096,52.0092,52.067,34904.0
2020-07-17 10:00:00,54.01,54.04,53.92,54.01,136100.0,52.067,52.096,51.9803,52.067,136100.0
2020-07-17 10:10:00,53.99,54.03,53.92,53.92,30152.0,52.0478,52.0863,51.9803,51.9803,30152.0
2020-07-17 10:20:00,53.95,53.96,53.77,53.8,48640.0,52.0092,52.0188,51.8357,51.8646,48640.0
2020-07-17 10:30:00,53.82,53.88,53.75,53.85,43000.0,51.8839,51.9417,51.8164,51.9128,43000.0
2020-07-17 10:40:00,53.85,53.91,53.81,53.91,20932.0,51.9128,51.9706,51.8742,51.9706,20932.0
2020-07-17 10:50:00,53.89,53.99,53.89,53.98,24492.0,51.9514,52.0478,51.9514,52.0381,24492.0
2020-07-17 11:00:00,53.99,54.03,53.97,54.03,27028.0,52.0478,52.0863,52.0285,52.0863,27028.0
2020-07-17 11:10:00,54.07,54.07,54.0,54.01,17828.0,52.1249,52.1249,52.0574,52.067,17828.0
2020-07-17 11:20:00,54.01,54.05,53.99,54.04,15160.0,52.067,52.1056,52.0478,52.096,15160.0
2020-07-17 11:30:00,54.02,54.06,54.02,54.04,14736.0,52.0767,52.1152,52.0767,52.096,14736.0
2020-07-17 11:40:00,54.03,54.05,53.96,53.97,10572.0,52.0863,52.1056,52.0188,52.0285,10572.0
2020-07-17 11:50:00,53.98,54.09,53.98,54.07,46420.0,52.0381,52.1442,52.0381,52.1249,46420.0
2020-07-17 12:00:00,54.06,54.13,54.06,54.13,28336.0,52.1152,52.1827,52.1152,52.1827,28336.0
2020-07-17 12:10:00,54.12,54.13,54.08,54.08,18848.0,52.1731,52.1827,52.1345,52.1345,18848.0
2020-07-17 12:20:00,54.08,54.13,54.08,54.09,23172.0,52.1345,52.1827,52.1345,52.1442,23172.0
2020-07-17 12:30:00,54.09,54.1,54.07,54.09,6164.0,52.1442,52.1538,52.1249,52.1442,6164.0
2020-07-17 12:40:00,54.1,54.12,54.08,54.08,8668.0,52.1538,52.1731,52.1345,52.1345,8668.0
2020-07-17 12:50:00,54.07,54.07,54.02,54.04,7516.0,52.1249,52.1249,52.0767,52.096,7516.0
2020-07-17 13:00:00,54.04,54.08,54.04,54.08,78176.0,52.096,52.1345,52.096,52.1345,78176.0
2020-07-17 13:10:00,54.08,54.09,53.97,53.98,82188.0,52.1345,52.1442,52.0285,52.0381,82188.0
2020-07-17 13:20:00,54.01,54.09,54.0,54.07,45644.0,52.067,52.1442,52.0574,52.1249,45644.0
2020-07-17 13:30:00,54.07,54.08,54.02,54.04,8820.0,52.1249,52.1345,52.0767,52.096,8820.0
2020-07-17 13:40:00,54.05,54.07,54.04,54.06,7348.0,52.1056,52.1249,52.096,52.1152,7348.0
2020-07-17 13:50:00,54.06,54.06,54.01,54.04,25584.0,52.1152,52.1152,52.067,52.096,25584.0
2020-07-17 14:00:00,54.08,54.16,54.08,54.16,29316.0,52.1345,52.2117,52.1345,52.2117,29316.0
2020-07-17 14:10:00,54.17,54.22,54.15,54.2,37376.0,52.2213,52.2695,52.202,52.2502,37376.0
2020-07-17 14:20:00,54.23,54.23,54.18,54.18,6588.0,52.2791,52.2791,52.2309,52.2309,6588.0
2020-07-17 14:30:00,54.17,54.2,54.15,54.2,20800.0,52.2213,52.2502,52.202,52.2502,20800.0
2020-07-17 14:40:00,54.19,54.23,54.19,54.21,14760.0,52.2406,52.2791,52.2406,52.2599,14760.0
2020-07-17 14:50:00,54.23,54.28,54.22,54.25,25724.0,52.2791,52.3273,52.2695,52.2984,25724.0
2020-07-17 15:00:00,54.25,54.27,54.17,54.23,37340.0,52.2984,52.3177,52.2213,52.2791,37340.0
2020-07-17 15:10:00,54.22,54.24,54.18,54.24,19016.0,52.2695,52.2888,52.2309,52.2888,19016.0
2020-07-17 15:20:00,54.24,54.29,54.23,54.27,32476.0,52.2888,52.337,52.2791,52.3177,32476.0
2020-07-17 15:30:00,54.27,54.33,54.25,54.29,33024.0,52.3177,52.3755,52.2984,52.337,33024.0
2020-07-17 15:40:00,54.27,54.29,54.22,54.24,76204.0,52.3177,52.337,52.2695,52.2888,76204.0
2020-07-17 15:50:00,54.23,54.23,54.14,54.18,130112.0,52.2791,52.2791,52.1924,52.2309,130112.0
2020-07-20 09:30:00,54.2,54.36,54.01,54.19,327860.0,52.2502,52.4045,52.067,52.2406,327860.0
2020-07-20 09:40:00,54.13,54.25,54.07,54.19,65164.0,52.1827,52.2984,52.1249,52.2406,65164.0
2020-07-20 09:50:00,54.18,54.34,54.17,54.3,102452.0,52.2309,52.3852,52.2213,52.3466,102452.0
2020-07-20 10:00:00,54.33,54.47,54.27,54.45,53796.0,52.3755,52.5105,52.3177,52.4912,53796.0
2020-07-20 10:10:00,54.44,54.53,54.43,54.53,68084.0,52.4816,52.5683,52.4719,52.5683,68084.0
2020-07-20 10:20:00,54.55,54.67,54.52,54.67,74620.0,52.5876,52.7033,52.5587,52.7033,74620.0
2020-07-20 10:30:00,54.68,54.72,54.62,54.72,21496.0,52.7129,52.7515,52.6551,52.7515,21496.0
2020-07-20 10:40:00,54.7,54.73,54.64,54.68,19200.0,52.7322,52.7611,52.6744,52.7129,19200.0
2020-07-20 10:50:00,54.65,54.67,54.62,54.64,19176.0,52.684,52.7033,52.6551,52.6744,19176.0
2020-07-20 11:00:00,54.65,54.65,54.6,54.6,39568.0,52.684,52.684,52.6358,52.6358,39568.0
2020-07-20 11:10:00,54.63,54.74,54.62,54.69,26680.0,52.6647,52.7708,52.6551,52.7226,26680.0
2020-07-20 11:20:00,54.69,54.74,54.65,54.72,22288.0,52.7226,52.7708,52.684,52.7515,22288.0
2020-07-20 11:30:00,54.75,54.79,54.73,54.79,23812.0,52.7804,52.819,52.7611,52.819,23812.0
2020-07-20 11:40:00,54.8,54.83,54.78,54.82,9624.0,52.8286,52.8575,52.8093,52.8479,9624.0
2020-07-20 11:50:00,54.83,54.84,54.79,54.8,17128.0,52.8575,52.8672,52.819,52.8286,17128.0
2020-07-20 12:00:00,54.81,54.81,54.72,54.79,40208.0,52.8383,52.8383,52.7515,52.819,40208.0
2020-07-20 12:10:00,54.82,54.85,54.82,54.85,9324.0,52.8479,52.8768,52.8479,52.8768,9324.0
2020-07-20 12:20:00,54.84,54.84,54.77,54.77,9132.0,52.8672,52.8672,52.7997,52.7997,9132.0
2020-07-20 12:30:00,54.78,54.8,54.75,54.8,6324.0,52.8093,52.8286,52.7804,52.8286,6324.0
2020-07-20 12:40:00,54.82,54.82,54.81,54.81,5912.0,52.8479,52.8479,52.8383,52.8383,5912.0
2020-07-20 12:50:00,54.82,54.82,54.78,54.81,12532.0,52.8479,52.8479,52.8093,52.8383,12532.0
2020-07-20 13:00:00,54.82,54.83,54.81,54.81,4604.0,52.8479,52.8575,52.8383,52.8383,4604.0
2020-07-20 13:10:00,54.82,54.88,54.82,54.87,6444.0,52.8479,52.9058,52.8479,52.8961,6444.0
2020-07-20 13:20:00,54.87,54.88,54.86,54.86,17368.0,52.8961,52.9058,52.8865,52.8865,17368.0
2020-07-20 13:30:00,54.88,54.88,54.84,54.85,8696.0,52.9058,52.9058,52.8672,52.8768,8696.0
2020-07-20 13:40:00,54.87,54.94,54.87,54.94,19356.0,52.8961,52.9636,52.8961,52.9636,19356.0
2020-07-20 13:50:00,54.94,54.96,54.93,54.94,23020.0,52.9636,52.9829,52.954,52.9636,23020.0
2020-07-20 14:00:00,54.94,54.95,54.91,54.93,16828.0,52.9636,52.9732,52.9347,52.954,16828.0
2020-07-20 14:10:00,54.93,54.96,54.93,54.96,35364.0,52.954,52.9829,52.954,52.9829,35364.0
2020-07-20 14:20:00,54.97,54.99,54.97,54.99,18104.0,52.9925,53.0118,52.9925,53.0118,18104.0
2020-07-20 14:30:00,54.99,55.04,54.99,55.01,29836.0,53.0118,53.06,53.0118,53.0311,29836.0
2020-07-20 14:40:00,55.02,55.05,55.01,55.04,54036.0,53.0407,53.0696,53.0311,53.06,54036.0
2020-07-20 14:50:00,55.04,55.07,55.04,55.04,26792.0,53.06,53.0889,53.06,53.06,26792.0
2020-07-20 15:00:00,55.03,55.08,55.03,55.06,24872.0,53.0504,53.0986,53.0504,53.0793,24872.0
2020-07-20 15:10:00,55.06,55.16,55.03,55.14,59692.0,53.0793,53.1757,53.0504,53.1564,59692.0
2020-07-20 15:20:00,55.13,55.21,55.13,55.19,114304.0,53.1468,53.2239,53.1468,53.2046,114304.0
2020-07-20 15:30:00,55.2,55.29,55.2,55.26,78144.0,53.2142,53.301,53.2142,53.2721,78144.0
2020-07-20 15:40:00,55.27,55.3,55.22,55.29,55260.0,53.2817,53.3106,53.2335,53.301,55260.0
2020-07-20 15:50:00,55.31,55.31,55.19,55.19,93928.0,53.3203,53.3203,53.2046,53.2046,93928.0
2020-07-21 09:30:00,55.58,55.58,55.24,55.26,291752.0,53.5806,53.5806,53.2528,53.2721,291752.0
2020-07-21 09:40:00,55.26,55.34,55.19,55.33,118604.0,53.2721,53.3492,53.2046,53.3396,118604.0
2020-07-21 09:50:00,55.33,55.43,55.28,55.38,23472.0,53.3396,53.436,53.2914,53.3878,23472.0
2020-07-21 10:00:00,55.36,55.39,55.27,55.3,67900.0,53.3685,53.3974,53.2817,53.3106,67900.0
2020-07-21 10:10:00,55.25,55.4,55.21,55.38,43660.0,53.2624,53.407,53.2239,53.3878,43660.0
2020-07-21 10:20:00,55.38,55.39,55.13,55.18,41524.0,53.3878,53.3974,53.1468,53.195,41524.0
2020-07-21 10:30:00,55.22,55.24,55.13,55.19,38752.0,53.2335,53.2528,53.1468,53.2046,38752.0
2020-07-21 10:40:00,55.17,55.2,55.07,55.16,86808.0,53.1853,53.2142,53.0889,53.1757,86808.0
2020-07-21 10:50:00,55.16,55.28,55.16,55.23,13224.0,53.1757,53.2914,53.1757,53.2432,13224.0
2020-07-21 11:00:00,55.22,55.26,55.2,55.2,18228.0,53.2335,53.2721,53.2142,53.2142,18228.0
2020-07-21 11:10:00,55.15,55.25,55.06,55.19,58908.0,53.166,53.2624,53.0793,53.2046,58908.0
2020-07-21 11:20:00,55.2,55.24,55.17,55.17,17272.0,53.2142,53.2528,53.1853,53.1853,17272.0
2020-07-21 11:30:00,55.22,55.23,55.15,55.15,12544.0,53.2335,53.2432,53.166,53.166,12544.0
2020-07-21 11:40:00,55.16,55.17,55.09,55.09,21376.0,53.1757,53.1853,53.1082,53.1082,21376.0
2020-07-21 11:50:00,55.07,55.07,54.99,55.07,23776.0,53.0889,53.0889,53.0118,53.0889,23776.0
2020-07-21 12:00:00,55.06,55.09,54.99,55.02,30052.0,53.0793,53.1082,53.0118,53.0407,30052.0
2020-07-21 12:10:00,55.02,55.09,55.01,55.06,37092.0,53.0407,53.1082,53.0311,53.0793,37092.0
2020-07-21 12:20:00,55.04,55.08,55.03,55.08,19848.0,53.06,53.0986,53.0504,53.0986,19848.0
2020-07-21 12:30:00,55.07,55.1,55.04,55.04,36780.0,53.0889,53.1178,53.06,53.06,36780.0
2020-07-21 12:40:00,55.03,55.1,55.03,55.08,15820.0,53.0504,53.1178,53.0504,53.0986,15820.0
2020-07-21 12:50:00,55.03,55.13,55.03,55.13,17684.0,53.0504,53.1468,53.0504,53.1468,17684.0
2020-07-21 13:00:00,55.13,55.14,55.09,55.12,6848.0,53.1468,53.1564,53.1082,53.1371,6848.0
2020-07-21 13:10:00,55.1,55.1,55.04,55.1,11184.0,53.1178,53.1178,53.06,53.1178,11184.0
2020-07-21 13:20:00,55.1,55.18,55.07,55.17,32452.0,53.1178,53.195,53.0889,53.1853,32452.0
2020-07-21 13:30:00,55.16,55.22,55.16,55.2,7128.0,53.1757,53.2335,53.1757,53.2142,7128.0
2020-07-21 13:40:00,55.2,55.26,55.19,55.25,29596.0,53.2142,53.2721,53.2046,53.2624,29596.0
2020-07-21 13:50:00,55.25,55.3,55.24,55.26,8684.0,53.2624,53.3106,53.2528,53.2721,8684.0
2020-07-21 14:00:00,55.26,55.35,55.26,55.35,18484.0,53.2721,53.3588,53.2721,53.3588,18484.0
2020-07-21 14:10:00,55.37,55.38,55.27,55.27,18492.0,53.3781,53.3878,53.2817,53.2817,18492.0
2020-07-21 14:20:00,55.33,55.34,55.31,55.32,17684.0,53.3396,53.3492,53.3203,53.3299,17684.0
2020-07-21 14:30:00,55.31,55.31,55.24,55.25,25076.0,53.3203,53.3203,53.2528,53.2624,25076.0
2020-07-21 14:40:00,55.24,55.26,55.21,55.26,18520.0,53.2528,53.2721,53.2239,53.2721,18520.0
2020-07-21 14:50:00,55.26,55.29,55.24,55.24,52096.0,53.2721,53.301,53.2528,53.2528,52096.0
2020-07-21 15:00:00,55.21,55.25,55.16,55.16,22696.0,53.2239,53.2624,53.1757,53.1757,22696.0
2020-07-21 15:10:00,55.16,55.16,54.97,54.97,36664.0,53.1757,53.1757,52.9925,52.9925,36664.0
2020-07-21 15:20:00,54.99,55.04,54.94,54.96,60340.0,53.0118,53.06,52.9636,52.9829,60340.0
2020-07-21 15:30:00,55.02,55.02,54.87,54.9,80352.0,53.0407,53.0407,52.8961,52.925,80352.0
2020-07-21 15:40:00,54.88,55.03,54.88,55.0,49000.0,52.9058,53.0504,52.9058,53.0214,49000.0
2020-07-21 15:50:00,54.92,54.95,54.77,54.95,158964.0,52.9443,52.9732,52.7997,52.9732,158964.0
2020-07-22 09:30:00,54.89,55.09,54.89,55.06,292020.0,52.9154,53.1082,52.9154,53.0793,292020.0
2020-07-22 09:40:00,55.08,55.11,55.02,55.09,85120.0,53.0986,53.1275,53.0407,53.1082,85120.0
2020-07-22 09:50:00,55.1,55.26,55.1,55.19,70592.0,53.1178,53.2721,53.1178,53.2046,70592.0
2020-07-22 10:00:00,55.2,55.26,55.18,55.2,37876.0,53.2142,53.2721,53.195,53.2142,37876.0
2020-07-22 10:10:00,55.21,55.24,55.17,55.24,8072.0,53.2239,53.2528,53.1853,53.2528,8072.0
2020-07-22 10:20:00,55.22,55.22,55.16,55.17,15744.0,53.2335,53.2335,53.1757,53.1853,15744.0
2020-07-22 10:30:00,55.1,55.16,55.09,55.13,19332.0,53.1178,53.1757,53.1082,53.1468,19332.0
2020-07-22 10:40:00,55.13,55.13,54.91,54.91,17776.0,53.1468,53.1468,52.9347,52.9347,17776.0
2020-07-22 10:50:00,54.96,54.96,54.88,54.95,33208.0,52.9829,52.9829,52.9058,52.9732,33208.0
2020-07-22 11:00:00,54.97,55.02,54.92,54.92,10312.0,52.9925,53.0407,52.9443,52.9443,10312.0
2020-07-22 11:10:00,54.94,54.94,54.81,54.91,26892.0,52.9636,52.9636,52.8383,52.9347,26892.0
2020-07-22 11:20:00,54.89,55.04,54.89,55.03,16848.0,52.9154,53.06,52.9154,53.0504,16848.0
2020-07-22 11:30:00,55.02,55.07,55.02,55.05,18744.0,53.0407,53.0889,53.0407,53.0696,18744.0
2020-07-22 11:40:00,55.1,55.13,55.09,55.1,14848.0,53.1178,53.1468,53.1082,53.1178,14848.0
2020-07-22 11:50:00,55.08,55.1,55.07,55.08,7840.0,53.0986,53.1178,53.0889,53.0986,7840.0
2020-07-22 12:00:00,55.1,55.11,55.05,55.08,15856.0,53.1178,53.1275,53.0696,53.0986,15856.0
2020-07-22 12:10:00,55.1,55.23,55.1,55.18,18052.0,53.1178,53.2432,53.1178,53.195,18052.0
2020-07-22 12:20:00,55.18,55.2,55.18,55.19,6940.0,53.195,53.2142,53.195,53.2046,6940.0
2020-07-22 12:30:00,55.18,55.19,55.14,55.15,10196.0,53.195,53.2046,53.1564,53.166,10196.0
2020-07-22 12:40:00,55.12,55.13,55.09,55.13,3240.0,53.1371,53.1468,53.1082,53.1468,3240.0
2020-07-22 12:50:00,55.13,55.14,55.09,55.12,11504.0,53.1468,53.1564,53.1082,53.1371,11504.0
2020-07-22 13:00:00,55.09,55.09,55.06,55.07,41348.0,53.1082,53.1082,53.0793,53.0889,41348.0
2020-07-22 13:10:00,55.07,55.13,55.07,55.13,12132.0,53.0889,53.1468,53.0889,53.1468,12132.0
2020-07-22 13:20:00,55.14,55.15,55.08,55.09,27004.0,53.1564,53.166,53.0986,53.1082,27004.0
2020-07-22 13:30:00,55.06,55.06,55.02,55.04,1087752.0,53.0793,53.0793,53.0407,53.06,1087752.0
2020-07-22 13:40:00,55.05,55.06,54.94,54.97,997880.0,53.0696,53.0793,52.9636,52.9925,997880.0
2020-07-22 13:50:00,54.98,54.98,54.89,54.92,132056.0,53.0022,53.0022,52.9154,52.9443,132056.0
2020-07-22 14:00:00,54.93,55.01,54.92,54.99,67864.0,52.954,53.0311,52.9443,53.0118,67864.0
2020-07-22 14:10:00,54.99,55.01,54.96,55.01,25416.0,53.0118,53.0311,52.9829,53.0311,25416.0
2020-07-22 14:20:00,55.01,55.02,54.96,55.02,10732.0,53.0311,53.0407,52.9829,53.0407,10732.0
2020-07-22 14:30:00,54.97,55.07,54.97,55.07,19788.0,52.9925,53.0889,52.9925,53.0889,19788.0
2020-07-22 14:40:00,55.06,55.08,55.04,55.06,4164.0,53.0793,53.0986,53.06,53.0793,4164.0
2020-07-22 14:50:00,55.06,55.08,55.02,55.02,14268.0,53.0793,53.0986,53.0407,53.0407,14268.0
2020-07-22 15:00:00,55.07,55.07,55.03,55.07,14676.0,53.0889,53.0889,53.0504,53.0889,14676.0
2020-07-22 15:10:00,55.09,55.21,55.09,55.17,53188.0,53.1082,53.2239,53.1082,53.1853,53188.0
2020-07-22 15:20:00,55.15,55.18,55.09,55.09,65032.0,53.166,53.195,53.1082,53.1082,65032.0
2020-07-22 15:30:00,55.1,55.15,55.09,55.15,21192.0,53.1178,53.166,53.1082,53.166,21192.0
2020-07-22 15:40:00,55.18,55.26,55.17,55.26,19064.0,53.195,53.2721,53.1853,53.2721,19064.0
2020-07-22 15:50:00,55.29,55.33,55.24,55.27,62372.0,53.301,53.3396,53.2528,53.2817,62372.0
2020-07-23 09:30:00,55.14,55.2,55.05,55.17,250976.0,53.1564,53.2142,53.0696,53.1853,250976.0
2020-07-23 09:40:00,55.19,55.35,55.19,55.32,26796.0,53.2046,53.3588,53.2046,53.3299,26796.0
2020-07-23 09:50:00,55.37,55.37,55.23,55.29,26460.0,53.3781,53.3781,53.2432,53.301,26460.0
2020-07-23 10:00:00,55.26,55.28,55.21,55.21,10612.0,53.2721,53.2914,53.2239,53.2239,10612.0
2020-07-23 10:10:00,55.2,55.2,55.0,55.0,46904.0,53.2142,53.2142,53.0214,53.0214,46904.0
2020-07-23 10:20:00,55.01,55.14,54.97,55.14,30752.0,53.0311,53.1564,52.9925,53.1564,30752.0
2020-07-23 10:30:00,55.16,55.22,55.15,55.18,6024.0,53.1757,53.2335,53.166,53.195,6024.0
2020-07-23 10:40:00,55.23,55.24,55.16,55.22,18560.0,53.2432,53.2528,53.1757,53.2335,18560.0
2020-07-23 10:50:00,55.18,55.18,55.09,55.1,19672.0,53.195,53.195,53.1082,53.1178,19672.0
2020-07-23 11:00:00,55.12,55.18,55.02,55.12,47108.0,53.1371,53.195,53.0407,53.1371,47108.0
2020-07-23 11:10:00,55.09,55.18,55.09,55.13,20992.0,53.1082,53.195,53.1082,53.1468,20992.0
2020-07-23 11:20:00,55.13,55.17,55.1,55.14,14484.0,53.1468,53.1853,53.1178,53.1564,14484.0
2020-07-23 11:30:00,55.12,55.2,55.12,55.2,69704.0,53.1371,53.2142,53.1371,53.2142,69704.0
2020-07-23 11:40:00,55.17,55.2,55.12,55.14,38776.0,53.1853,53.2142,53.1371,53.1564,38776.0
2020-07-23 11:50:00,55.13,55.14,55.07,55.08,16688.0,53.1468,53.1564,53.0889,53.0986,16688.0
2020-07-23 12:00:00,55.08,55.08,54.85,54.87,31436.0,53.0986,53.0986,52.8768,52.8961,31436.0
2020-07-23 12:10:00,54.82,54.91,54.82,54.85,27592.0,52.8479,52.9347,52.8479,52.8768,27592.0
2020-07-23 12:20:00,54.86,54.88,54.75,54.81,18988.0,52.8865,52.9058,52.7804,52.8383,18988.0
2020-07-23 12:30:00,54.8,54.81,54.62,54.65,72536.0,52.8286,52.8383,52.6551,52.684,72536.0
2020-07-23 12:40:00,54.63,54.72,54.63,54.68,23456.0,52.6647,52.7515,52.6647,52.7129,23456.0
2020-07-23 12:50:00,54.65,54.69,54.57,54.68,29016.0,52.684,52.7226,52.6069,52.7129,29016.0
2020-07-23 13:00:00,54.7,54.81,54.7,54.75,43756.0,52.7322,52.8383,52.7322,52.7804,43756.0
2020-07-23 13:10:00,54.74,54.78,54.64,54.67,48824.0,52.7708,52.8093,52.6744,52.7033,48824.0
2020-07-23 13:20:00,54.66,54.66,54.55,54.61,51500.0,52.6937,52.6937,52.5876,52.6455,51500.0
2020-07-23 13:30:00,54.61,54.61,54.47,54.49,52180.0,52.6455,52.6455,52.5105,52.5298,52180.0
2020-07-23 13:40:00,54.46,54.46,54.24,54.24,59604.0,52.5009,52.5009,52.2888,52.2888,59604.0
2020-07-23 13:50:00,54.32,54.34,54.24,54.33,53828.0,52.3659,52.3852,52.2888,52.3755,53828.0
2020-07-23 14:00:00,54.32,54.33,54.1,54.15,124564.0,52.3659,52.3755,52.1538,52.202,124564.0
2020-07-23 14:10:00,54.15,54.15,53.92,54.06,327344.0,52.202,52.202,51.9803,52.1152,327344.0
2020-07-23 14:20:00,54.06,54.19,54.01,54.17,80860.0,52.1152,52.2406,52.067,52.2213,80860.0
2020-07-23 14:30:00,54.16,54.26,54.02,54.02,105572.0,52.2117,52.3081,52.0767,52.0767,105572.0
2020-07-23 14:40:00,54.02,54.19,54.02,54.19,50348.0,52.0767,52.2406,52.0767,52.2406,50348.0
2020-07-23 14:50:00,54.21,54.28,54.17,54.2,127132.0,52.2599,52.3273,52.2213,52.2502,127132.0
2020-07-23 15:00:00,54.24,54.26,54.08,54.09,61756.0,52.2888,52.3081,52.1345,52.1442,61756.0
2020-07-23 15:10:00,54.11,54.18,54.04,54.14,56128.0,52.1635,52.2309,52.096,52.1924,56128.0
2020-07-23 15:20:00,54.16,54.19,54.01,54.11,53844.0,52.2117,52.2406,52.067,52.1635,53844.0
2020-07-23 15:30:00,54.04,54.22,53.98,54.18,87556.0,52.096,52.2695,52.0381,52.2309,87556.0
2020-07-23 15:40:00,54.12,54.19,54.12,54.13,72616.0,52.1731,52.2406,52.1731,52.1827,72616.0
2020-07-23 15:50:00,54.05,54.2,53.97,54.16,115476.0,52.1056,52.2502,52.0285,52.2117,115476.0
2020-07-24 09:30:00,53.63,53.71,53.27,53.35,295288.0,51.7007,51.7778,51.3537,51.4308,295288.0
2020-07-24 09:40:00,53.36,53.52,53.26,53.43,114076.0,51.4404,51.5947,51.344,51.5079,114076.0
2020-07-24 09:50:00,53.39,53.58,53.37,53.57,34036.0,51.4694,51.6525,51.4501,51.6429,34036.0
2020-07-24 10:00:00,53.56,53.74,53.56,53.72,28808.0,51.6332,51.8068,51.6332,51.7875,28808.0
2020-07-24 10:10:00,53.7,53.74,53.62,53.72,21292.0,51.7682,51.8068,51.6911,51.7875,21292.0
2020-07-24 10:20:00,53.75,53.82,53.74,53.8,14208.0,51.8164,51.8839,51.8068,51.8646,14208.0
2020-07-24 10:30:00,53.75,53.75,53.57,53.57,29032.0,51.8164,51.8164,51.6429,51.6429,29032.0
2020-07-24 10:40:00,53.65,53.75,53.65,53.72,35592.0,51.72,51.8164,51.72,51.7875,35592.0
2020-07-24 10:50:00,53.72,53.96,53.72,53.96,23220.0,51.7875,52.0188,51.7875,52.0188,23220.0
2020-07-24 11:00:00,53.97,54.01,53.91,53.96,29400.0,52.0285,52.067,51.9706,52.0188,29400.0
2020-07-24 11:10:00,53.98,53.98,53.88,53.89,24108.0,52.0381,52.0381,51.9417,51.9514,24108.0
2020-07-24 11:20:00,53.93,54.07,53.91,54.06,17144.0,51.9899,52.1249,51.9706,52.1152,17144.0
2020-07-24 11:30:00,54.07,54.07,53.93,53.93,12240.0,52.1249,52.1249,51.9899,51.9899,12240.0
2020-07-24 11:40:00,53.96,54.05,53.93,53.93,13332.0,52.0188,52.1056,51.9899,51.9899,13332.0
2020-07-24 11:50:00,53.95,53.98,53.92,53.98,4940.0,52.0092,52.0381,51.9803,52.0381,4940.0
2020-07-24 12:00:00,53.98,53.99,53.79,53.82,17568.0,52.0381,52.0478,51.855,51.8839,17568.0
2020-07-24 12:10:00,53.87,53.87,53.74,53.78,6064.0,51.9321,51.9321,51.8068,51.8453,6064.0
2020-07-24 12:20:00,53.77,53.81,53.74,53.8,12268.0,51.8357,51.8742,51.8068,51.8646,12268.0
2020-07-24 12:30:00,53.82,53.84,53.77,53.8,23568.0,51.8839,51.9032,51.8357,51.8646,23568.0
2020-07-24 12:40:00,53.79,53.79,53.69,53.69,17452.0,51.855,51.855,51.7586,51.7586,17452.0
2020-07-24 12:50:00,53.69,53.72,53.66,53.66,9808.0,51.7586,51.7875,51.7296,51.7296,9808.0
2020-07-24 13:00:00,53.7,53.77,53.58,53.62,26972.0,51.7682,51.8357,51.6525,51.6911,26972.0
2020-07-24 13:10:00,53.63,53.63,53.51,53.53,14504.0,51.7007,51.7007,51.585,51.6043,14504.0
2020-07-24 13:20:00,53.56,53.7,53.56,53.7,20892.0,51.6332,51.7682,51.6332,51.7682,20892.0
2020-07-24 13:30:00,53.69,53.7,53.62,53.67,9436.0,51.7586,51.7682,51.6911,51.7393,9436.0
2020-07-24 13:40:00,53.69,53.82,53.69,53.82,4780.0,51.7586,51.8839,51.7586,51.8839,4780.0
2020-07-24 13:50:00,53.8,53.82,53.8,53.8,4796.0,51.8646,51.8839,51.8646,51.8646,4796.0
2020-07-24 14:00:00,53.82,53.93,53.82,53.93,13996.0,51.8839,51.9899,51.8839,51.9899,13996.0
2020-07-24 14:10:00,53.93,53.96,53.87,53.88,24928.0,51.9899,52.0188,51.9321,51.9417,24928.0
2020-07-24 14:20:00,53.88,53.98,53.88,53.98,15896.0,51.9417,52.0381,51.9417,52.0381,15896.0
2020-07-24 14:30:00,53.98,53.99,53.84,53.93,78752.0,52.0381,52.0478,51.9032,51.9899,78752.0
2020-07-24 14:40:00,53.95,53.95,53.85,53.85,11116.0,52.0092,52.0092,51.9128,51.9128,11116.0
2020-07-24 14:50:00,53.85,53.88,53.79,53.85,39380.0,51.9128,51.9417,51.855,51.9128,39380.0
2020-07-24 15:00:00,53.87,53.94,53.83,53.91,30500.0,51.9321,51.9996,51.8935,51.9706,30500.0
2020-07-24 15:10:00,53.92,53.97,53.79,53.8,32760.0,51.9803,52.0285,51.855,51.8646,32760.0
2020-07-24 15:20:00,53.81,53.85,53.72,53.74,33032.0,51.8742,51.9128,51.7875,51.8068,33032.0
2020-07-24 15:30:00,53.72,53.85,53.66,53.84,89320.0,51.7875,51.9128,51.7296,51.9032,89320.0
2020-07-24 15:40:00,53.84,53.88,53.75,53.82,29332.0,51.9032,51.9417,51.8164,51.8839,29332.0
2020-07-24 15:50:00,53.81,53.9,53.77,53.86,75892.0,51.8742,51.961,51.8357,51.9224,75892.0
2020-07-27 09:30:00,54.1,54.18,54.0,54.14,208456.0,52.1538,52.2309,52.0574,52.1924,208456.0
2020-07-27 09:40:00,54.18,54.31,54.18,54.3,31416.0,52.2309,52.3563,52.2309,52.3466,31416.0
2020-07-27 09:50:00,54.37,54.45,54.35,54.39,23164.0,52.4141,52.4912,52.3948,52.4334,23164.0
2020-07-27 10:00:00,54.42,54.46,54.33,54.36,18900.0,52.4623,52.5009,52.3755,52.4045,18900.0
2020-07-27 10:10:00,54.42,54.42,54.34,54.37,11652.0,52.4623,52.4623,52.3852,52.4141,11652.0
2020-07-27 10:20:00,54.37,54.42,54.3,54.31,32532.0,52.4141,52.4623,52.3466,52.3563,32532.0
2020-07-27 10:30:00,54.37,54.41,54.33,54.41,20448.0,52.4141,52.4527,52.3755,52.4527,20448.0
2020-07-27 10:40:00,54.44,54.45,54.41,54.43,9492.0,52.4816,52.4912,52.4527,52.4719,9492.0
2020-07-27 10:50:00,54.45,54.45,54.36,54.38,29980.0,52.4912,52.4912,52.4045,52.4237,29980.0
2020-07-27 11:00:00,54.38,54.39,54.33,54.37,23740.0,52.4237,52.4334,52.3755,52.4141,23740.0
2020-07-27 11:10:00,54.38,54.38,54.24,54.3,24760.0,52.4237,52.4237,52.2888,52.3466,24760.0
2020-07-27 11:20:00,54.29,54.29,54.15,54.15,26292.0,52.337,52.337,52.202,52.202,26292.0
2020-07-27 11:30:00,54.17,54.21,54.05,54.13,21500.0,52.2213,52.2599,52.1056,52.1827,21500.0
2020-07-27 11:40:00,54.16,54.23,54.13,54.23,19016.0,52.2117,52.2791,52.1827,52.2791,19016.0
2020-07-27 11:50:00,54.22,54.25,54.21,54.25,8776.0,52.2695,52.2984,52.2599,52.2984,8776.0
2020-07-27 12:00:00,54.24,54.27,54.21,54.25,17316.0,52.2888,52.3177,52.2599,52.2984,17316.0
2020-07-27 12:10:00,54.25,54.3,54.25,54.27,24544.0,52.2984,52.3466,52.2984,52.3177,24544.0
2020-07-27 12:20:00,54.26,54.28,54.24,54.24,26816.0,52.3081,52.3273,52.2888,52.2888,26816.0
2020-07-27 12:30:00,54.24,54.33,54.24,54.32,17572.0,52.2888,52.3755,52.2888,52.3659,17572.0
2020-07-27 12:40:00,54.33,54.33,54.29,54.3,11508.0,52.3755,52.3755,52.337,52.3466,11508.0
2020-07-27 12:50:00,54.28,54.33,54.27,54.33,16440.0,52.3273,52.3755,52.3177,52.3755,16440.0
2020-07-27 13:00:00,54.34,54.37,54.33,54.34,52012.0,52.3852,52.4141,52.3755,52.3852,52012.0
2020-07-27 13:10:00,54.33,54.38,54.33,54.35,10672.0,52.3755,52.4237,52.3755,52.3948,10672.0
2020-07-27 13:20:00,54.37,54.42,54.37,54.4,17228.0,52.4141,52.4623,52.4141,52.443,17228.0
2020-07-27 13:30:00,54.4,54.42,54.38,54.42,24748.0,52.443,52.4623,52.4237,52.4623,24748.0
2020-07-27 13:40:00,54.42,54.42,54.36,54.37,26868.0,52.4623,52.4623,52.4045,52.4141,26868.0
2020-07-27 13:50:00,54.38,54.38,54.35,54.37,12660.0,52.4237,52.4237,52.3948,52.4141,12660.0
2020-07-27 14:00:00,54.38,54.45,54.38,54.44,22116.0,52.4237,52.4912,52.4237,52.4816,22116.0
2020-07-27 14:10:00,54.44,54.44,54.38,54.38,20936.0,52.4816,52.4816,52.4237,52.4237,20936.0
2020-07-27 14:20:00,54.4,54.49,54.4,54.47,20872.0,52.443,52.5298,52.443,52.5105,20872.0
2020-07-27 14:30:00,54.47,54.51,54.46,54.49,19580.0,52.5105,52.5491,52.5009,52.5298,19580.0
2020-07-27 14:40:00,54.46,54.48,54.4,54.43,21484.0,52.5009,52.5201,52.443,52.4719,21484.0
2020-07-27 14:50:00,54.43,54.46,54.36,54.39,28528.0,52.4719,52.5009,52.4045,52.4334,28528.0
2020-07-27 15:00:00,54.38,54.52,54.38,54.5,88012.0,52.4237,52.5587,52.4237,52.5394,88012.0
2020-07-27 15:10:00,54.51,54.52,54.47,54.52,125884.0,52.5491,52.5587,52.5105,52.5587,125884.0
2020-07-27 15:20:00,54.53,54.57,54.52,54.56,48184.0,52.5683,52.6069,52.5587,52.5973,48184.0
2020-07-27 15:30:00,54.55,54.57,54.52,54.53,37816.0,52.5876,52.6069,52.5587,52.5683,37816.0
2020-07-27 15:40:00,54.53,54.56,54.51,54.55,39200.0,52.5683,52.5973,52.5491,52.5876,39200.0
2020-07-27 15:50:00,54.55,54.55,54.48,54.53,112048.0,52.5876,52.5876,52.5201,52.5683,112048.0
2020-07-28 09:30:00,54.36,54.49,54.23,54.34,223944.0,52.4045,52.5298,52.2791,52.3852,223944.0
2020-07-28 09:40:00,54.35,54.36,54.29,54.3,15240.0,52.3948,52.4045,52.337,52.3466,15240.0
2020-07-28 09:50:00,54.24,54.27,54.12,54.22,99864.0,52.2888,52.3177,52.1731,52.2695,99864.0
2020-07-28 10:00:00,54.18,54.29,54.18,54.28,6236.0,52.2309,52.337,52.2309,52.3273,6236.0
2020-07-28 10:10:00,54.27,54.34,54.26,54.33,16948.0,52.3177,52.3852,52.3081,52.3755,16948.0
2020-07-28 10:20:00,54.35,54.36,54.31,54.35,13592.0,52.3948,52.4045,52.3563,52.3948,13592.0
2020-07-28 10:30:00,54.31,54.34,54.27,54.29,8144.0,52.3563,52.3852,52.3177,52.337,8144.0
2020-07-28 10:40:00,54.32,54.35,54.3,54.32,6300.0,52.3659,52.3948,52.3466,52.3659,6300.0
2020-07-28 10:50:00,54.34,54.42,54.31,54.38,19392.0,52.3852,52.4623,52.3563,52.4237,19392.0
2020-07-28 11:00:00,54.39,54.39,54.25,54.29,20200.0,52.4334,52.4334,52.2984,52.337,20200.0
2020-07-28 11:10:00,54.28,54.38,54.28,54.37,16868.0,52.3273,52.4237,52.3273,52.4141,16868.0
2020-07-28 11:20:00,54.36,54.38,54.34,54.38,35852.0,52.4045,52.4237,52.3852,52.4237,35852.0
2020-07-28 11:30:00,54.43,54.44,54.4,54.44,15420.0,52.4719,52.4816,52.443,52.4816,15420.0
2020-07-28 11:40:00,54.46,54.48,54.42,54.43,16400.0,52.5009,52.5201,52.4623,52.4719,16400.0
2020-07-28 11:50:00,54.42,54.43,54.37,54.37,17088.0,52.4623,52.4719,52.4141,52.4141,17088.0
2020-07-28 12:00:00,54.35,54.36,54.3,54.3,14188.0,52.3948,52.4045,52.3466,52.3466,14188.0
2020-07-28 12:10:00,54.35,54.38,54.3,54.35,9160.0,52.3948,52.4237,52.3466,52.3948,9160.0
2020-07-28 12:20:00,54.33,54.35,54.31,54.35,33964.0,52.3755,52.3948,52.3563,52.3948,33964.0
2020-07-28 12:30:00,54.35,54.41,54.33,54.41,32376.0,52.3948,52.4527,52.3755,52.4527,32376.0
2020-07-28 12:40:00,54.39,54.41,54.36,54.4,11096.0,52.4334,52.4527,52.4045,52.443,11096.0
2020-07-28 12:50:00,54.41,54.43,54.4,54.43,72148.0,52.4527,52.4719,52.443,52.4719,72148.0
2020-07-28 13:00:00,54.43,54.46,54.38,54.41,111128.0,52.4719,52.5009,52.4237,52.4527,111128.0
2020-07-28 13:10:00,54.41,54.41,54.38,54.4,7504.0,52.4527,52.4527,52.4237,52.443,7504.0
2020-07-28 13:20:00,54.43,54.46,54.42,54.42,21708.0,52.4719,52.5009,52.4623,52.4623,21708.0
2020-07-28 13:30:00,54.47,54.5,54.47,54.5,20248.0,52.5105,52.5394,52.5105,52.5394,20248.0
2020-07-28 13:40:00,54.49,54.52,54.47,54.52,22496.0,52.5298,52.5587,52.5105,52.5587,22496.0
2020-07-28 13:50:00,54.52,54.54,54.49,54.49,63604.0,52.5587,52.578,52.5298,52.5298,63604.0
2020-07-28 14:00:00,54.5,54.5,54.43,54.44,32636.0,52.5394,52.5394,52.4719,52.4816,32636.0
2020-07-28 14:10:00,54.45,54.47,54.42,54.43,31976.0,52.4912,52.5105,52.4623,52.4719,31976.0
2020-07-28 14:20:00,54.43,54.47,54.38,54.38,21696.0,52.4719,52.5105,52.4237,52.4237,21696.0
2020-07-28 14:30:00,54.38,54.42,54.36,54.42,20828.0,52.4237,52.4623,52.4045,52.4623,20828.0
2020-07-28 14:40:00,54.42,54.42,54.36,54.38,42460.0,52.4623,52.4623,52.4045,52.4237,42460.0
2020-07-28 14:50:00,54.35,54.38,54.32,54.34,21548.0,52.3948,52.4237,52.3659,52.3852,21548.0
2020-07-28 15:00:00,54.35,54.35,54.23,54.24,32836.0,52.3948,52.3948,52.2791,52.2888,32836.0
2020-07-28 15:10:00,54.27,54.27,54.15,54.2,16392.0,52.3177,52.3177,52.202,52.2502,16392.0
2020-07-28 15:20:00,54.19,54.21,54.14,54.14,21796.0,52.2406,52.2599,52.1924,52.1924,21796.0
2020-07-28 15:30:00,54.14,54.21,54.07,54.07,38340.0,52.1924,52.2599,52.1249,52.1249,38340.0
2020-07-28 15:40:00,54.08,54.12,54.05,54.06,35088.0,52.1345,52.1731,52.1056,52.1152,35088.0
2020-07-28 15:50:00,53.99,54.04,53.93,53.98,80896.0,52.0478,52.096,51.9899,52.0381,80896.0
2020-07-29 09:30:00,54.19,54.35,54.19,54.31,130564.0,52.2406,52.3948,52.2406,52.3563,130564.0
2020-07-29 09:40:00,54.28,54.31,54.23,54.24,23740.0,52.3273,52.3563,52.2791,52.2888,23740.0
2020-07-29 09:50:00,54.24,54.36,54.23,54.34,34220.0,52.2888,52.4045,52.2791,52.3852,34220.0
2020-07-29 10:00:00,54.34,54.45,54.33,54.43,23732.0,52.3852,52.4912,52.3755,52.4719,23732.0
2020-07-29 10:10:00,54.42,54.43,54.4,54.43,12604.0,52.4623,52.4719,52.443,52.4719,12604.0
2020-07-29 10:20:00,54.43,54.48,54.43,54.47,93524.0,52.4719,52.5201,52.4719,52.5105,93524.0
2020-07-29 10:30:00,54.47,54.54,54.47,54.54,8140.0,52.5105,52.578,52.5105,52.578,8140.0
2020-07-29 10:40:00,54.53,54.55,54.52,54.52,5028.0,52.5683,52.5876,52.5587,52.5587,5028.0
2020-07-29 10:50:00,54.53,54.56,54.53,54.55,13404.0,52.5683,52.5973,52.5683,52.5876,13404.0
2020-07-29 11:00:00,54.55,54.55,54.47,54.54,25692.0,52.5876,52.5876,52.5105,52.578,25692.0
2020-07-29 11:10:00,54.54,54.54,54.49,54.49,12004.0,52.578,52.578,52.5298,52.5298,12004.0
2020-07-29 11:20:00,54.49,54.54,54.47,54.54,4004.0,52.5298,52.578,52.5105,52.578,4004.0
2020-07-29 11:30:00,54.54,54.54,54.5,54.5,6144.0,52.578,52.578,52.5394,52.5394,6144.0
2020-07-29 11:40:00,54.49,54.53,54.49,54.51,10964.0,52.5298,52.5683,52.5298,52.5491,10964.0
2020-07-29 11:50:00,54.52,54.52,54.5,54.51,11384.0,52.5587,52.5587,52.5394,52.5491,11384.0
2020-07-29 12:00:00,54.47,54.47,54.38,54.38,12072.0,52.5105,52.5105,52.4237,52.4237,12072.0
2020-07-29 12:10:00,54.35,54.4,54.35,54.4,16264.0,52.3948,52.443,52.3948,52.443,16264.0
2020-07-29 12:20:00,54.45,54.48,54.43,54.48,17460.0,52.4912,52.5201,52.4719,52.5201,17460.0
2020-07-29 12:30:00,54.45,54.54,54.45,54.54,57444.0,52.4912,52.578,52.4912,52.578,57444.0
2020-07-29 12:40:00,54.53,54.53,54.49,54.51,4904.0,52.5683,52.5683,52.5298,52.5491,4904.0
2020-07-29 12:50:00,54.52,54.52,54.52,54.52,9332.0,52.5587,52.5587,52.5587,52.5587,9332.0
2020-07-29 13:00:00,54.52,54.54,54.49,54.51,18360.0,52.5587,52.578,52.5298,52.5491,18360.0
2020-07-29 13:10:00,54.54,54.56,54.5,54.56,34336.0,52.578,52.5973,52.5394,52.5973,34336.0
2020-07-29 13:20:00,54.55,54.57,54.55,54.55,15028.0,52.5876,52.6069,52.5876,52.5876,15028.0
2020-07-29 13:30:00,54.55,54.55,54.52,54.54,5636.0,52.5876,52.5876,52.5587,52.578,5636.0
2020-07-29 13:40:00,54.55,54.56,54.53,54.55,7652.0,52.5876,52.5973,52.5683,52.5876,7652.0
2020-07-29 13:50:00,54.55,54.56,54.49,54.49,19164.0,52.5876,52.5973,52.5298,52.5298,19164.0
2020-07-29 14:00:00,54.54,54.58,54.44,54.49,48792.0,52.578,52.6165,52.4816,52.5298,48792.0
2020-07-29 14:10:00,54.56,54.6,54.56,54.57,10188.0,52.5973,52.6358,52.5973,52.6069,10188.0
2020-07-29 14:20:00,54.56,54.58,54.56,54.58,8116.0,52.5973,52.6165,52.5973,52.6165,8116.0
2020-07-29 14:30:00,54.59,54.72,54.59,54.72,24804.0,52.6262,52.7515,52.6262,52.7515,24804.0
2020-07-29 14:40:00,54.72,54.78,54.7,54.75,37188.0,52.7515,52.8093,52.7322,52.7804,37188.0
2020-07-29 14:50:00,54.75,54.76,54.61,54.61,22472.0,52.7804,52.7901,52.6455,52.6455,22472.0
2020-07-29 15:00:00,54.6,54.6,54.46,54.58,60508.0,52.6358,52.6358,52.5009,52.6165,60508.0
2020-07-29 15:10:00,54.58,54.65,54.57,54.63,74120.0,52.6165,52.684,52.6069,52.6647,74120.0
2020-07-29 15:20:00,54.65,54.73,54.62,54.69,135728.0,52.684,52.7611,52.6551,52.7226,135728.0
2020-07-29 15:30:00,54.67,54.77,54.66,54.76,94500.0,52.7033,52.7997,52.6937,52.7901,94500.0
2020-07-29 15:40:00,54.74,54.74,54.65,54.68,26760.0,52.7708,52.7708,52.684,52.7129,26760.0
2020-07-29 15:50:00,54.7,54.7,54.6,54.69,74284.0,52.7322,52.7322,52.6358,52.7226,74284.0
2020-07-30 09:30:00,54.16,54.39,54.16,54.28,217964.0,52.2117,52.4334,52.2117,52.3273,217964.0
2020-07-30 09:40:00,54.32,54.33,54.2,54.25,62572.0,52.3659,52.3755,52.2502,52.2984,62572.0
2020-07-30 09:50:00,54.24,54.26,53.94,53.97,112816.0,52.2888,52.3081,51.9996,52.0285,112816.0
2020-07-30 10:00:00,53.98,54.13,53.89,54.13,15048.0,52.0381,52.1827,51.9514,52.1827,15048.0
2020-07-30 10:10:00,54.11,54.11,53.97,53.98,21136.0,52.1635,52.1635,52.0285,52.0381,21136.0
2020-07-30 10:20:00,53.97,54.04,53.88,54.04,21096.0,52.0285,52.096,51.9417,52.096,21096.0
2020-07-30 10:30:00,54.05,54.26,54.05,54.25,11492.0,52.1056,52.3081,52.1056,52.2984,11492.0
2020-07-30 10:40:00,54.24,54.24,54.14,54.18,12132.0,52.2888,52.2888,52.1924,52.2309,12132.0
2020-07-30 10:50:00,54.05,54.22,54.05,54.22,7552.0,52.1056,52.2695,52.1056,52.2695,7552.0
2020-07-30 11:00:00,54.19,54.31,54.19,54.26,32652.0,52.2406,52.3563,52.2406,52.3081,32652.0
2020-07-30 11:10:00,54.25,54.37,54.24,54.37,24224.0,52.2984,52.4141,52.2888,52.4141,24224.0
2020-07-30 11:20:00,54.36,54.41,54.35,54.35,54928.0,52.4045,52.4527,52.3948,52.3948,54928.0
2020-07-30 11:30:00,54.32,54.48,54.32,54.48,25972.0,52.3659,52.5201,52.3659,52.5201,25972.0
2020-07-30 11:40:00,54.49,54.54,54.46,54.49,18100.0,52.5298,52.578,52.5009,52.5298,18100.0
2020-07-30 11:50:00,54.5,54.55,54.47,54.49,9400.0,52.5394,52.5876,52.5105,52.5298,9400.0
2020-07-30 12:00:00,54.55,54.58,54.51,54.51,23588.0,52.5876,52.6165,52.5491,52.5491,23588.0
2020-07-30 12:10:00,54.47,54.71,54.46,54.7,47624.0,52.5105,52.7419,52.5009,52.7322,47624.0
2020-07-30 12:20:00,54.68,54.7,54.59,54.63,45772.0,52.7129,52.7322,52.6262,52.6647,45772.0
2020-07-30 12:30:00,54.63,54.65,54.59,54.61,5800.0,52.6647,52.684,52.6262,52.6455,5800.0
2020-07-30 12:40:00,54.59,54.64,54.59,54.64,5148.0,52.6262,52.6744,52.6262,52.6744,5148.0
2020-07-30 12:50:00,54.66,54.66,54.61,54.63,7708.0,52.6937,52.6937,52.6455,52.6647,7708.0
2020-07-30 13:00:00,54.67,54.7,54.64,54.68,10124.0,52.7033,52.7322,52.6744,52.7129,10124.0
2020-07-30 13:10:00,54.71,54.78,54.71,54.78,6776.0,52.7419,52.8093,52.7419,52.8093,6776.0
2020-07-30 13:20:00,54.78,54.78,54.7,54.7,13972.0,52.8093,52.8093,52.7322,52.7322,13972.0
2020-07-30 13:30:00,54.7,54.7,54.59,54.59,11872.0,52.7322,52.7322,52.6262,52.6262,11872.0
2020-07-30 13:40:00,54.6,54.66,54.6,54.62,14260.0,52.6358,52.6937,52.6358,52.6551,14260.0
2020-07-30 13:50:00,54.63,54.73,54.63,54.73,7976.0,52.6647,52.7611,52.6647,52.7611,7976.0
2020-07-30 14:00:00,54.72,54.75,54.68,54.74,17688.0,52.7515,52.7804,52.7129,52.7708,17688.0
2020-07-30 14:10:00,54.73,54.73,54.66,54.67,17120.0,52.7611,52.7611,52.6937,52.7033,17120.0
2020-07-30 14:20:00,54.66,54.67,54.59,54.64,19584.0,52.6937,52.7033,52.6262,52.6744,19584.0
2020-07-30 14:30:00,54.67,54.74,54.66,54.74,32344.0,52.7033,52.7708,52.6937,52.7708,32344.0
2020-07-30 14:40:00,54.76,54.8,54.75,54.77,19352.0,52.7901,52.8286,52.7804,52.7997,19352.0
2020-07-30 14:50:00,54.78,54.78,54.72,54.72,30936.0,52.8093,52.8093,52.7515,52.7515,30936.0
2020-07-30 15:00:00,54.74,54.78,54.64,54.65,26916.0,52.7708,52.8093,52.6744,52.684,26916.0
2020-07-30 15:10:00,54.67,54.79,54.65,54.79,12196.0,52.7033,52.819,52.684,52.819,12196.0
2020-07-30 15:20:00,54.81,54.83,54.77,54.78,22712.0,52.8383,52.8575,52.7997,52.8093,22712.0
2020-07-30 15:30:00,54.81,54.81,54.76,54.76,21976.0,52.8383,52.8383,52.7901,52.7901,21976.0
2020-07-30 15:40:00,54.74,54.74,54.69,54.7,15780.0,52.7708,52.7708,52.7226,52.7322,15780.0
2020-07-30 15:50:00,54.7,54.76,54.7,54.76,59860.0,52.7322,52.7901,52.7322,52.7901,59860.0
2020-07-31 09:30:00,55.48,55.48,55.03,55.04,66568.0,53.4842,53.4842,53.0504,53.06,66568.0
2020-07-31 09:40:00,55.13,55.26,55.09,55.15,15780.0,53.1468,53.2721,53.1082,53.166,15780.0
2020-07-31 09:50:00,55.15,55.17,55.04,55.13,11400.0,53.166,53.1853,53.06,53.1468,11400.0
2020-07-31 10:00:00,55.21,55.21,54.98,54.99,18144.0,53.2239,53.2239,53.0022,53.0118,18144.0
2020-07-31 10:10:00,54.9,54.9,54.75,54.79,22340.0,52.925,52.925,52.7804,52.819,22340.0
2020-07-31 10:20:00,54.76,54.88,54.71,54.82,33172.0,52.7901,52.9058,52.7419,52.8479,33172.0
2020-07-31 10:30:00,54.81,54.92,54.81,54.92,26664.0,52.8383,52.9443,52.8383,52.9443,26664.0
2020-07-31 10:40:00,54.82,54.85,54.79,54.81,8164.0,52.8479,52.8768,52.819,52.8383,8164.0
2020-07-31 10:50:00,54.88,54.95,54.81,54.94,10904.0,52.9058,52.9732,52.8383,52.9636,10904.0
2020-07-31 11:00:00,54.97,54.99,54.94,54.94,58600.0,52.9925,53.0118,52.9636,52.9636,58600.0
2020-07-31 11:10:00,54.94,55.16,54.94,55.16,31544.0,52.9636,53.1757,52.9636,53.1757,31544.0
2020-07-31 11:20:00,55.17,55.17,55.1,55.1,118532.0,53.1853,53.1853,53.1178,53.1178,118532.0
2020-07-31 11:30:00,55.14,55.14,55.04,55.09,14736.0,53.1564,53.1564,53.06,53.1082,14736.0
2020-07-31 11:40:00,55.1,55.15,55.07,55.15,25336.0,53.1178,53.166,53.0889,53.166,25336.0
2020-07-31 11:50:00,55.13,55.13,54.94,54.99,66888.0,53.1468,53.1468,52.9636,53.0118,66888.0
2020-07-31 12:00:00,54.99,55.0,54.85,54.85,52364.0,53.0118,53.0214,52.8768,52.8768,52364.0
2020-07-31 12:10:00,54.89,54.93,54.79,54.83,24704.0,52.9154,52.954,52.819,52.8575,24704.0
2020-07-31 12:20:00,54.84,54.88,54.82,54.88,25348.0,52.8672,52.9058,52.8479,52.9058,25348.0
2020-07-31 12:30:00,54.88,54.88,54.64,54.65,34184.0,52.9058,52.9058,52.6744,52.684,34184.0
2020-07-31 12:40:00,54.69,54.74,54.68,54.69,32116.0,52.7226,52.7708,52.7129,52.7226,32116.0
2020-07-31 12:50:00,54.71,54.72,54.6,54.64,56528.0,52.7419,52.7515,52.6358,52.6744,56528.0
2020-07-31 13:00:00,54.65,54.79,54.65,54.75,35760.0,52.684,52.819,52.684,52.7804,35760.0
2020-07-31 13:10:00,54.74,54.8,54.68,54.73,42564.0,52.7708,52.8286,52.7129,52.7611,42564.0
2020-07-31 13:20:00,54.8,54.89,54.8,54.88,43112.0,52.8286,52.9154,52.8286,52.9058,43112.0
2020-07-31 13:30:00,54.88,54.88,54.8,54.81,22404.0,52.9058,52.9058,52.8286,52.8383,22404.0
2020-07-31 13:40:00,54.86,54.9,54.84,54.9,7192.0,52.8865,52.925,52.8672,52.925,7192.0
2020-07-31 13:50:00,54.89,54.89,54.85,54.85,16840.0,52.9154,52.9154,52.8768,52.8768,16840.0
2020-07-31 14:00:00,54.86,54.9,54.73,54.73,29160.0,52.8865,52.925,52.7611,52.7611,29160.0
2020-07-31 14:10:00,54.72,54.75,54.72,54.75,4540.0,52.7515,52.7804,52.7515,52.7804,4540.0
2020-07-31 14:20:00,54.8,54.82,54.79,54.82,4488.0,52.8286,52.8479,52.819,52.8479,4488.0
2020-07-31 14:30:00,54.86,54.93,54.86,54.89,16604.0,52.8865,52.954,52.8865,52.9154,16604.0
2020-07-31 14:40:00,54.87,54.98,54.87,54.95,30020.0,52.8961,53.0022,52.8961,52.9732,30020.0
2020-07-31 14:50:00,54.98,55.1,54.98,55.09,15836.0,53.0022,53.1178,53.0022,53.1082,15836.0
2020-07-31 15:00:00,55.09,55.21,55.05,55.17,87788.0,53.1082,53.2239,53.0696,53.1853,87788.0
2020-07-31 15:10:00,55.18,55.25,55.13,55.22,47428.0,53.195,53.2624,53.1468,53.2335,47428.0
2020-07-31 15:20:00,55.24,55.31,55.24,55.25,31140.0,53.2528,53.3203,53.2528,53.2624,31140.0
2020-07-31 15:30:00,55.26,55.31,55.25,55.3,16808.0,53.2721,53.3203,53.2624,53.3106,16808.0
2020-07-31 15:40:00,55.27,55.4,55.26,55.4,77372.0,53.2817,53.407,53.2721,53.407,77372.0
2020-07-31 15:50:00,55.38,55.56,55.32,55.56,94864.0,53.3878,53.5613,53.3299,53.5613,94864.0
2020-08-03 09:30:00,55.99,56.12,55.99,56.01,204792.0,53.9758,54.1011,53.9758,53.9951,204792.0
2020-08-03 09:40:00,56.01,56.15,56.01,56.06,39972.0,53.9951,54.1301,53.9951,54.0433,39972.0
2020-08-03 09:50:00,56.08,56.11,56.01,56.1,159328.0,54.0626,54.0915,53.9951,54.0819,159328.0
2020-08-03 10:00:00,56.11,56.27,56.1,56.14,81588.0,54.0915,54.2457,54.0819,54.1204,81588.0
2020-08-03 10:10:00,56.14,56.14,56.06,56.13,14464.0,54.1204,54.1204,54.0433,54.1108,14464.0
2020-08-03 10:20:00,56.14,56.14,56.02,56.08,17004.0,54.1204,54.1204,54.0047,54.0626,17004.0
2020-08-03 10:30:00,56.07,56.13,56.07,56.11,22848.0,54.0529,54.1108,54.0529,54.0915,22848.0
2020-08-03 10:40:00,56.12,56.12,55.92,55.94,58200.0,54.1011,54.1011,53.9083,53.9276,58200.0
2020-08-03 10:50:00,55.93,55.99,55.92,55.99,27440.0,53.918,53.9758,53.9083,53.9758,27440.0
2020-08-03 11:00:00,55.99,56.09,55.98,56.09,27228.0,53.9758,54.0722,53.9662,54.0722,27228.0
2020-08-03 11:10:00,56.09,56.11,56.07,56.11,30548.0,54.0722,54.0915,54.0529,54.0915,30548.0
2020-08-03 11:20:00,56.11,56.14,56.11,56.12,15984.0,54.0915,54.1204,54.0915,54.1011,15984.0
2020-08-03 11:30:00,56.13,56.16,56.08,56.16,21928.0,54.1108,54.1397,54.0626,54.1397,21928.0
2020-08-03 11:40:00,56.17,56.19,56.15,56.16,62824.0,54.1493,54.1686,54.1301,54.1397,62824.0
2020-08-03 11:50:00,56.14,56.17,56.14,56.16,23040.0,54.1204,54.1493,54.1204,54.1397,23040.0
2020-08-03 12:00:00,56.15,56.15,56.12,56.13,47472.0,54.1301,54.1301,54.1011,54.1108,47472.0
2020-08-03 12:10:00,56.12,56.18,56.09,56.14,16780.0,54.1011,54.159,54.0722,54.1204,16780.0
2020-08-03 12:20:00,56.15,56.16,56.14,56.15,15708.0,54.1301,54.1397,54.1204,54.1301,15708.0
2020-08-03 12:30:00,56.15,56.17,56.13,56.14,32484.0,54.1301,54.1493,54.1108,54.1204,32484.0
2020-08-03 12:40:00,56.15,56.15,56.08,56.11,18768.0,54.1301,54.1301,54.0626,54.0915,18768.0
2020-08-03 12:50:00,56.12,56.12,56.08,56.11,14340.0,54.1011,54.1011,54.0626,54.0915,14340.0
2020-08-03 13:00:00,56.11,56.15,56.11,56.13,6112.0,54.0915,54.1301,54.0915,54.1108,6112.0
2020-08-03 13:10:00,56.14,56.17,56.13,56.15,12132.0,54.1204,54.1493,54.1108,54.1301,12132.0
2020-08-03 13:20:00,56.16,56.18,56.11,56.12,25988.0,54.1397,54.159,54.0915,54.1011,25988.0
2020-08-03 13:30:00,56.11,56.14,56.11,56.12,10960.0,54.0915,54.1204,54.0915,54.1011,10960.0
2020-08-03 13:40:00,56.12,56.12,56.09,56.1,19492.0,54.1011,54.1011,54.0722,54.0819,19492.0
2020-08-03 13:50:00,56.1,56.13,56.1,56.11,10864.0,54.0819,54.1108,54.0819,54.0915,10864.0
2020-08-03 14:00:00,56.13,56.13,56.1,56.11,13400.0,54.1108,54.1108,54.0819,54.0915,13400.0
2020-08-03 14:10:00,56.08,56.18,56.08,56.18,27956.0,54.0626,54.159,54.0626,54.159,27956.0
2020-08-03 14:20:00,56.18,56.21,56.17,56.2,9380.0,54.159,54.1879,54.1493,54.1783,9380.0
2020-08-03 14:30:00,56.21,56.25,56.2,56.25,16820.0,54.1879,54.2265,54.1783,54.2265,16820.0
2020-08-03 14:40:00,56.25,56.27,56.2,56.2,23044.0,54.2265,54.2457,54.1783,54.1783,23044.0
2020-08-03 14:50:00,56.21,56.25,56.2,56.23,32096.0,54.1879,54.2265,54.1783,54.2072,32096.0
2020-08-03 15:00:00,56.22,56.23,56.18,56.18,21012.0,54.1975,54.2072,54.159,54.159,21012.0
2020-08-03 15:10:00,56.18,56.18,56.05,56.08,39236.0,54.159,54.159,54.0337,54.0626,39236.0
2020-08-03 15:20:00,56.08,56.15,56.08,56.11,10876.0,54.0626,54.1301,54.0626,54.0915,10876.0
2020-08-03 15:30:00,56.11,56.16,56.03,56.16,48844.0,54.0915,54.1397,54.0144,54.1397,48844.0
2020-08-03 15:40:00,56.13,56.21,56.13,56.19,40068.0,54.1108,54.1879,54.1108,54.1686,40068.0
2020-08-03 15:50:00,56.2,56.2,56.06,56.11,79032.0,54.1783,54.1783,54.0433,54.0915,79032.0
2020-08-04 09:30:00,55.96,56.07,55.89,55.95,182544.0,53.9469,54.0529,53.8794,53.9373,182544.0
2020-08-04 09:40:00,55.95,56.12,55.95,56.12,6564.0,53.9373,54.1011,53.9373,54.1011,6564.0
2020-08-04 09:50:00,56.13,56.13,56.07,56.1,20816.0,54.1108,54.1108,54.0529,54.0819,20816.0
2020-08-04 10:00:00,56.09,56.2,56.09,56.2,13336.0,54.0722,54.1783,54.0722,54.1783,13336.0
2020-08-04 10:10:00,56.2,56.2,56.16,56.16,14696.0,54.1783,54.1783,54.1397,54.1397,14696.0
2020-08-04 10:20:00,56.15,56.18,56.08,56.08,9820.0,54.1301,54.159,54.0626,54.0626,9820.0
2020-08-04 10:30:00,56.13,56.15,56.07,56.13,9924.0,54.1108,54.1301,54.0529,54.1108,9924.0
2020-08-04 10:40:00,56.12,56.17,56.1,56.13,8812.0,54.1011,54.1493,54.0819,54.1108,8812.0
2020-08-04 10:50:00,56.18,56.2,56.15,56.15,14964.0,54.159,54.1783,54.1301,54.1301,14964.0
2020-08-04 11:00:00,56.13,56.13,56.08,56.11,15884.0,54.1108,54.1108,54.0626,54.0915,15884.0
2020-08-04 11:10:00,56.14,56.18,56.14,56.16,22656.0,54.1204,54.159,54.1204,54.1397,22656.0
2020-08-04 11:20:00,56.16,56.16,56.05,56.09,17524.0,54.1397,54.1397,54.0337,54.0722,17524.0
2020-08-04 11:30:00,56.08,56.11,56.07,56.09,8360.0,54.0626,54.0915,54.0529,54.0722,8360.0
2020-08-04 11:40:00,56.12,56.12,56.07,56.09,5944.0,54.1011,54.1011,54.0529,54.0722,5944.0
2020-08-04 11:50:00,56.09,56.12,56.09,56.11,16996.0,54.0722,54.1011,54.0722,54.0915,16996.0
2020-08-04 12:00:00,56.11,56.11,56.0,56.02,13420.0,54.0915,54.0915,53.9855,54.0047,13420.0
2020-08-04 12:10:00,56.04,56.04,55.99,56.01,7756.0,54.024,54.024,53.9758,53.9951,7756.0
2020-08-04 12:20:00,56.0,56.05,55.99,56.05,12736.0,53.9855,54.0337,53.9758,54.0337,12736.0
2020-08-04 12:30:00,56.06,56.09,56.05,56.09,10060.0,54.0433,54.0722,54.0337,54.0722,10060.0
2020-08-04 12:40:00,56.07,56.08,56.06,56.07,12652.0,54.0529,54.0626,54.0433,54.0529,12652.0
2020-08-04 12:50:00,56.06,56.06,56.01,56.04,35040.0,54.0433,54.0433,53.9951,54.024,35040.0
2020-08-04 13:00:00,56.03,56.05,55.99,56.03,10272.0,54.0144,54.0337,53.9758,54.0144,10272.0
2020-08-04 13:10:00,56.1,56.15,56.09,56.13,8656.0,54.0819,54.1301,54.0722,54.1108,8656.0
2020-08-04 13:20:00,56.13,56.15,56.12,56.12,19864.0,54.1108,54.1301,54.1011,54.1011,19864.0
2020-08-04 13:30:00,56.13,56.13,56.11,56.12,7960.0,54.1108,54.1108,54.0915,54.1011,7960.0
2020-08-04 13:40:00,56.15,56.15,56.09,56.1,48628.0,54.1301,54.1301,54.0722,54.0819,48628.0
2020-08-04 13:50:00,56.1,56.17,56.1,56.16,55216.0,54.0819,54.1493,54.0819,54.1397,55216.0
2020-08-04 14:00:00,56.16,56.17,56.12,56.12,7952.0,54.1397,54.1493,54.1011,54.1011,7952.0
2020-08-04 14:10:00,56.14,56.15,56.09,56.09,4436.0,54.1204,54.1301,54.0722,54.0722,4436.0
2020-08-04 14:20:00,56.09,56.1,56.01,56.01,17268.0,54.0722,54.0819,53.9951,53.9951,17268.0
2020-08-04 14:30:00,55.96,55.96,55.85,55.86,41392.0,53.9469,53.9469,53.8409,53.8505,41392.0
2020-08-04 14:40:00,55.87,55.96,55.87,55.96,31636.0,53.8601,53.9469,53.8601,53.9469,31636.0
2020-08-04 14:50:00,55.96,56.0,55.95,56.0,15020.0,53.9469,53.9855,53.9373,53.9855,15020.0
2020-08-04 15:00:00,56.03,56.05,56.01,56.03,45076.0,54.0144,54.0337,53.9951,54.0144,45076.0
2020-08-04 15:10:00,56.04,56.06,56.0,56.04,29316.0,54.024,54.0433,53.9855,54.024,29316.0
2020-08-04 15:20:00,56.06,56.09,56.02,56.06,49344.0,54.0433,54.0722,54.0047,54.0433,49344.0
2020-08-04 15:30:00,56.07,56.09,56.01,56.08,30576.0,54.0529,54.0722,53.9951,54.0626,30576.0
2020-08-04 15:40:00,56.1,56.12,56.08,56.12,37692.0,54.0819,54.1011,54.0626,54.1011,37692.0
2020-08-04 15:50:00,56.1,56.25,56.09,56.24,134324.0,54.0819,54.2265,54.0722,54.2168,134324.0
2020-08-05 09:30:00,56.43,56.48,56.35,56.44,61880.0,54.4,54.4482,54.3229,54.4096,61880.0
2020-08-05 09:40:00,56.42,56.47,56.4,56.47,27496.0,54.3904,54.4386,54.3711,54.4386,27496.0
2020-08-05 09:50:00,56.52,56.56,56.49,56.56,21092.0,54.4868,54.5253,54.4578,54.5253,21092.0
2020-08-05 10:00:00,56.59,56.59,56.54,56.57,18276.0,54.5542,54.5542,54.506,54.535,18276.0
2020-08-05 10:10:00,56.59,56.62,56.56,56.56,15240.0,54.5542,54.5832,54.5253,54.5253,15240.0
2020-08-05 10:20:00,56.57,56.62,56.57,56.62,1976.0,54.535,54.5832,54.535,54.5832,1976.0
2020-08-05 10:30:00,56.58,56.59,56.54,56.54,10920.0,54.5446,54.5542,54.506,54.506,10920.0
2020-08-05 10:40:00,56.59,56.63,56.58,56.58,13316.0,54.5542,54.5928,54.5446,54.5446,13316.0
2020-08-05 10:50:00,56.57,56.6,56.54,56.58,15604.0,54.535,54.5639,54.506,54.5446,15604.0
2020-08-05 11:00:00,56.57,56.67,56.57,56.66,20816.0,54.535,54.6314,54.535,54.6217,20816.0
2020-08-05 11:10:00,56.66,56.67,56.6,56.61,13576.0,54.6217,54.6314,54.5639,54.5735,13576.0
2020-08-05 11:20:00,56.59,56.61,56.56,56.58,53148.0,54.5542,54.5735,54.5253,54.5446,53148.0
2020-08-05 11:30:00,56.58,56.61,56.56,56.61,50500.0,54.5446,54.5735,54.5253,54.5735,50500.0
2020-08-05 11:40:00,56.61,56.62,56.55,56.57,51080.0,54.5735,54.5832,54.5157,54.535,51080.0
2020-08-05 11:50:00,56.56,56.59,56.52,56.55,24196.0,54.5253,54.5542,54.4868,54.5157,24196.0
2020-08-05 12:00:00,56.57,56.57,56.55,56.56,7500.0,54.535,54.535,54.5157,54.5253,7500.0
2020-08-05 12:10:00,56.58,56.6,56.56,56.6,25940.0,54.5446,54.5639,54.5253,54.5639,25940.0
2020-08-05 12:20:00,56.6,56.6,56.52,56.53,17700.0,54.5639,54.5639,54.4868,54.4964,17700.0
2020-08-05 12:30:00,56.56,56.58,56.53,56.57,24364.0,54.5253,54.5446,54.4964,54.535,24364.0
2020-08-05 12:40:00,56.58,56.59,56.55,56.57,9148.0,54.5446,54.5542,54.5157,54.535,9148.0
2020-08-05 12:50:00,56.57,56.59,56.57,56.58,5180.0,54.535,54.5542,54.535,54.5446,5180.0
2020-08-05 13:00:00,56.6,56.6,56.56,56.59,9768.0,54.5639,54.5639,54.5253,54.5542,9768.0
2020-08-05 13:10:00,56.58,56.63,56.58,56.61,6156.0,54.5446,54.5928,54.5446,54.5735,6156.0
2020-08-05 13:20:00,56.6,56.62,56.6,56.61,19308.0,54.5639,54.5832,54.5639,54.5735,19308.0
2020-08-05 13:30:00,56.59,56.63,56.59,56.63,14036.0,54.5542,54.5928,54.5542,54.5928,14036.0
2020-08-05 13:40:00,56.63,56.64,56.59,56.59,49824.0,54.5928,54.6024,54.5542,54.5542,49824.0
2020-08-05 13:50:00,56.6,56.62,56.6,56.62,11252.0,54.5639,54.5832,54.5639,54.5832,11252.0
2020-08-05 14:00:00,56.63,56.66,56.63,56.63,8596.0,54.5928,54.6217,54.5928,54.5928,8596.0
2020-08-05 14:10:00,56.63,56.63,56.61,56.61,9016.0,54.5928,54.5928,54.5735,54.5735,9016.0
2020-08-05 14:20:00,56.62,56.65,56.62,56.64,7788.0,54.5832,54.6121,54.5832,54.6024,7788.0
2020-08-05 14:30:00,56.64,56.67,56.63,56.67,23092.0,54.6024,54.6314,54.5928,54.6314,23092.0
2020-08-05 14:40:00,56.65,56.66,56.62,56.63,24668.0,54.6121,54.6217,54.5832,54.5928,24668.0
2020-08-05 14:50:00,56.62,56.62,56.57,56.61,12160.0,54.5832,54.5832,54.535,54.5735,12160.0
2020-08-05 15:00:00,56.61,56.63,56.56,56.56,13504.0,54.5735,54.5928,54.5253,54.5253,13504.0
2020-08-05 15:10:00,56.55,56.61,56.55,56.6,21712.0,54.5157,54.5735,54.5157,54.5639,21712.0
2020-08-05 15:20:00,56.6,56.61,56.58,56.58,49216.0,54.5639,54.5735,54.5446,54.5446,49216.0
2020-08-05 15:30:00,56.57,56.64,56.56,56.59,40292.0,54.535,54.6024,54.5253,54.5542,40292.0
2020-08-05 15:40:00,56.59,56.59,56.49,56.49,40056.0,54.5542,54.5542,54.4578,54.4578,40056.0
2020-08-05 15:50:00,56.48,56.65,56.47,56.65,159164.0,54.4482,54.6121,54.4386,54.6121,159164.0
2020-08-06 09:30:00,56.56,56.63,56.51,56.51,50484.0,54.5253,54.5928,54.4771,54.4771,50484.0
2020-08-06 09:40:00,56.54,56.59,56.53,56.55,11012.0,54.506,54.5542,54.4964,54.5157,11012.0
2020-08-06 09:50:00,56.54,56.65,56.49,56.63,27888.0,54.506,54.6121,54.4578,54.5928,27888.0
2020-08-06 10:00:00,56.67,56.69,56.64,56.66,25396.0,54.6314,54.6506,54.6024,54.6217,25396.0
2020-08-06 10:10:00,56.68,56.74,56.67,56.69,19480.0,54.641,54.6988,54.6314,54.6506,19480.0
2020-08-06 10:20:00,56.69,56.75,56.69,56.72,13476.0,54.6506,54.7085,54.6506,54.6796,13476.0
2020-08-06 10:30:00,56.7,56.72,56.65,56.66,41720.0,54.6603,54.6796,54.6121,54.6217,41720.0
2020-08-06 10:40:00,56.62,56.62,56.49,56.55,26836.0,54.5832,54.5832,54.4578,54.5157,26836.0
2020-08-06 10:50:00,56.49,56.56,56.48,56.55,5584.0,54.4578,54.5253,54.4482,54.5157,5584.0
2020-08-06 11:00:00,56.58,56.66,56.56,56.65,22816.0,54.5446,54.6217,54.5253,54.6121,22816.0
2020-08-06 11:10:00,56.66,56.66,56.6,56.6,14888.0,54.6217,54.6217,54.5639,54.5639,14888.0
2020-08-06 11:20:00,56.69,56.71,56.59,56.59,52884.0,54.6506,54.6699,54.5542,54.5542,52884.0
2020-08-06 11:30:00,56.59,56.67,56.59,56.63,11588.0,54.5542,54.6314,54.5542,54.5928,11588.0
2020-08-06 11:40:00,56.64,56.67,56.57,56.63,28620.0,54.6024,54.6314,54.535,54.5928,28620.0
2020-08-06 11:50:00,56.63,56.66,56.61,56.64,64028.0,54.5928,54.6217,54.5735,54.6024,64028.0
2020-08-06 12:00:00,56.63,56.73,56.63,56.72,17816.0,54.5928,54.6892,54.5928,54.6796,17816.0
2020-08-06 12:10:00,56.7,56.75,56.7,56.73,126668.0,54.6603,54.7085,54.6603,54.6892,126668.0
2020-08-06 12:20:00,56.77,56.79,56.76,56.77,10452.0,54.7278,54.747,54.7181,54.7278,10452.0
2020-08-06 12:30:00,56.74,56.78,56.71,56.77,10136.0,54.6988,54.7374,54.6699,54.7278,10136.0
2020-08-06 12:40:00,56.76,56.79,56.74,56.78,10152.0,54.7181,54.747,54.6988,54.7374,10152.0
2020-08-06 12:50:00,56.82,56.85,56.8,56.85,66716.0,54.776,54.8049,54.7567,54.8049,66716.0
2020-08-06 13:00:00,56.84,56.84,56.81,56.81,17720.0,54.7952,54.7952,54.7663,54.7663,17720.0
2020-08-06 13:10:00,56.83,56.85,56.83,56.84,8044.0,54.7856,54.8049,54.7856,54.7952,8044.0
2020-08-06 13:20:00,56.86,56.88,56.86,56.86,14312.0,54.8145,54.8338,54.8145,54.8145,14312.0
2020-08-06 13:30:00,56.86,56.87,56.85,56.87,2720.0,54.8145,54.8242,54.8049,54.8242,2720.0
2020-08-06 13:40:00,56.87,56.91,56.85,56.91,9972.0,54.8242,54.8627,54.8049,54.8627,9972.0
2020-08-06 13:50:00,56.95,56.95,56.93,56.94,8976.0,54.9013,54.9013,54.882,54.8916,8976.0
2020-08-06 14:00:00,56.94,57.04,56.94,57.04,34228.0,54.8916,54.988,54.8916,54.988,34228.0
2020-08-06 14:10:00,57.04,57.07,57.03,57.05,39240.0,54.988,55.017,54.9784,54.9977,39240.0
2020-08-06 14:20:00,57.06,57.11,57.05,57.11,27432.0,55.0073,55.0555,54.9977,55.0555,27432.0
2020-08-06 14:30:00,57.12,57.16,57.11,57.15,84284.0,55.0652,55.1037,55.0555,55.0941,84284.0
2020-08-06 14:40:00,57.15,57.18,57.14,57.14,13340.0,55.0941,55.123,55.0845,55.0845,13340.0
2020-08-06 14:50:00,57.19,57.23,57.19,57.2,34528.0,55.1327,55.1712,55.1327,55.1423,34528.0
2020-08-06 15:00:00,57.2,57.22,57.17,57.2,18744.0,55.1423,55.1616,55.1134,55.1423,18744.0
2020-08-06 15:10:00,57.21,57.29,57.2,57.29,19416.0,55.1519,55.2291,55.1423,55.2291,19416.0
2020-08-06 15:20:00,57.28,57.31,57.19,57.24,38684.0,55.2194,55.2483,55.1327,55.1809,38684.0
2020-08-06 15:30:00,57.25,57.28,57.19,57.24,44044.0,55.1905,55.2194,55.1327,55.1809,44044.0
2020-08-06 15:40:00,57.24,57.24,57.17,57.17,41620.0,55.1809,55.1809,55.1134,55.1134,41620.0
2020-08-06 15:50:00,57.16,57.27,57.16,57.25,79224.0,55.1037,55.2098,55.1037,55.1905,79224.0
2020-08-07 09:30:00,57.07,57.11,57.0,57.04,151368.0,55.017,55.0555,54.9495,54.988,151368.0
2020-08-07 09:40:00,57.07,57.16,57.03,57.16,21188.0,55.017,55.1037,54.9784,55.1037,21188.0
2020-08-07 09:50:00,57.18,57.19,57.12,57.15,68096.0,55.123,55.1327,55.0652,55.0941,68096.0
2020-08-07 10:00:00,57.16,57.17,57.07,57.11,23368.0,55.1037,55.1134,55.017,55.0555,23368.0
2020-08-07 10:10:00,57.13,57.17,57.05,57.05,7032.0,55.0748,55.1134,54.9977,54.9977,7032.0
2020-08-07 10:20:00,57.04,57.08,56.99,57.07,49800.0,54.988,55.0266,54.9398,55.017,49800.0
2020-08-07 10:30:00,57.11,57.19,57.11,57.16,40568.0,55.0555,55.1327,55.0555,55.1037,40568.0
2020-08-07 10:40:00,57.15,57.21,57.15,57.21,17972.0,55.0941,55.1519,55.0941,55.1519,17972.0
2020-08-07 10:50:00,57.2,57.28,57.2,57.26,28872.0,55.1423,55.2194,55.1423,55.2001,28872.0
2020-08-07 11:00:00,57.29,57.29,57.2,57.26,10884.0,55.2291,55.2291,55.1423,55.2001,10884.0
2020-08-07 11:10:00,57.25,57.27,57.1,57.11,6764.0,55.1905,55.2098,55.0459,55.0555,6764.0
2020-08-07 11:20:00,57.11,57.15,57.07,57.07,18996.0,55.0555,55.0941,55.017,55.017,18996.0
2020-08-07 11:30:00,57.08,57.15,57.07,57.13,34488.0,55.0266,55.0941,55.017,55.0748,34488.0
2020-08-07 11:40:00,57.13,57.14,57.12,57.12,17456.0,55.0748,55.0845,55.0652,55.0652,17456.0
2020-08-07 11:50:00,57.1,57.12,56.99,57.01,10220.0,55.0459,55.0652,54.9398,54.9591,10220.0
2020-08-07 12:00:00,56.99,57.0,56.96,56.96,10468.0,54.9398,54.9495,54.9109,54.9109,10468.0
2020-08-07 12:10:00,56.98,57.04,56.98,57.01,10356.0,54.9302,54.988,54.9302,54.9591,10356.0
2020-08-07 12:20:00,57.0,57.08,57.0,57.08,6604.0,54.9495,55.0266,54.9495,55.0266,6604.0
2020-08-07 12:30:00,57.06,57.11,57.04,57.08,11076.0,55.0073,55.0555,54.988,55.0266,11076.0
2020-08-07 12:40:00,57.06,57.08,57.02,57.02,21916.0,55.0073,55.0266,54.9688,54.9688,21916.0
2020-08-07 12:50:00,56.96,56.96,56.9,56.93,36204.0,54.9109,54.9109,54.8531,54.882,36204.0
2020-08-07 13:00:00,56.86,56.86,56.75,56.75,3676.0,54.8145,54.8145,54.7085,54.7085,3676.0
2020-08-07 13:10:00,56.73,56.74,56.69,56.73,14360.0,54.6892,54.6988,54.6506,54.6892,14360.0
2020-08-07 13:20:00,56.71,56.76,56.68,56.75,23628.0,54.6699,54.7181,54.641,54.7085,23628.0
2020-08-07 13:30:00,56.77,56.88,56.77,56.88,16200.0,54.7278,54.8338,54.7278,54.8338,16200.0
2020-08-07 13:40:00,56.88,56.88,56.72,56.72,17376.0,54.8338,54.8338,54.6796,54.6796,17376.0
2020-08-07 13:50:00,56.68,56.73,56.66,56.66,12848.0,54.641,54.6892,54.6217,54.6217,12848.0
2020-08-07 14:00:00,56.67,56.78,56.6,56.6,25248.0,54.6314,54.7374,54.5639,54.5639,25248.0
2020-08-07 14:10:00,56.69,56.69,56.62,56.62,4684.0,54.6506,54.6506,54.5832,54.5832,4684.0
2020-08-07 14:20:00,56.59,56.6,56.49,56.52,22664.0,54.5542,54.5639,54.4578,54.4868,22664.0
2020-08-07 14:30:00,56.52,56.65,56.52,56.59,45528.0,54.4868,54.6121,54.4868,54.5542,45528.0
2020-08-07 14:40:00,56.56,56.68,56.56,56.66,14332.0,54.5253,54.641,54.5253,54.6217,14332.0
2020-08-07 14:50:00,56.6,56.7,56.6,56.67,15480.0,54.5639,54.6603,54.5639,54.6314,15480.0
2020-08-07 15:00:00,56.68,56.79,56.68,56.78,20788.0,54.641,54.747,54.641,54.7374,20788.0
2020-08-07 15:10:00,56.78,56.79,56.63,56.74,91496.0,54.7374,54.747,54.5928,54.6988,91496.0
2020-08-07 15:20:00,56.73,56.8,56.67,56.67,30584.0,54.6892,54.7567,54.6314,54.6314,30584.0
2020-08-07 15:30:00,56.72,56.77,56.67,56.77,13388.0,54.6796,54.7278,54.6314,54.7278,13388.0
2020-08-07 15:40:00,56.8,56.94,56.77,56.94,45640.0,54.7567,54.8916,54.7278,54.8916,45640.0
2020-08-07 15:50:00,56.93,56.93,56.84,56.89,118532.0,54.882,54.882,54.7952,54.8434,118532.0
2020-08-10 09:30:00,56.96,57.02,56.9,57.0,86968.0,54.9109,54.9688,54.8531,54.9495,86968.0
2020-08-10 09:40:00,57.05,57.05,56.97,56.98,41248.0,54.9977,54.9977,54.9206,54.9302,41248.0
2020-08-10 09:50:00,56.96,56.96,56.76,56.78,19508.0,54.9109,54.9109,54.7181,54.7374,19508.0
2020-08-10 10:00:00,56.82,56.82,56.72,56.78,48860.0,54.776,54.776,54.6796,54.7374,48860.0
2020-08-10 10:10:00,56.76,56.82,56.76,56.8,19804.0,54.7181,54.776,54.7181,54.7567,19804.0
2020-08-10 10:20:00,56.79,56.79,56.71,56.75,29256.0,54.747,54.747,54.6699,54.7085,29256.0
2020-08-10 10:30:00,56.72,56.75,56.7,56.7,18748.0,54.6796,54.7085,54.6603,54.6603,18748.0
2020-08-10 10:40:00,56.71,56.71,56.49,56.49,20664.0,54.6699,54.6699,54.4578,54.4578,20664.0
2020-08-10 10:50:00,56.48,56.48,56.3,56.3,36440.0,54.4482,54.4482,54.2747,54.2747,36440.0
2020-08-10 11:00:00,56.3,56.47,56.25,56.45,63012.0,54.2747,54.4386,54.2265,54.4193,63012.0
2020-08-10 11:10:00,56.45,56.53,56.44,56.48,69744.0,54.4193,54.4964,54.4096,54.4482,69744.0
2020-08-10 11:20:00,56.48,56.59,56.45,56.58,62900.0,54.4482,54.5542,54.4193,54.5446,62900.0
2020-08-10 11:30:00,56.58,56.63,56.58,56.61,25564.0,54.5446,54.5928,54.5446,54.5735,25564.0
2020-08-10 11:40:00,56.6,56.6,56.52,56.56,48132.0,54.5639,54.5639,54.4868,54.5253,48132.0
2020-08-10 11:50:00,56.6,56.7,56.6,56.69,22700.0,54.5639,54.6603,54.5639,54.6506,22700.0
2020-08-10 12:00:00,56.69,56.71,56.67,56.69,18560.0,54.6506,54.6699,54.6314,54.6506,18560.0
2020-08-10 12:10:00,56.67,56.7,56.64,56.67,15868.0,54.6314,54.6603,54.6024,54.6314,15868.0
2020-08-10 12:20:00,56.68,56.68,56.6,56.6,76952.0,54.641,54.641,54.5639,54.5639,76952.0
2020-08-10 12:30:00,56.6,56.66,56.58,56.66,16988.0,54.5639,54.6217,54.5446,54.6217,16988.0
2020-08-10 12:40:00,56.66,56.79,56.66,56.78,28948.0,54.6217,54.747,54.6217,54.7374,28948.0
2020-08-10 12:50:00,56.79,56.83,56.76,56.79,77084.0,54.747,54.7856,54.7181,54.747,77084.0
2020-08-10 13:00:00,56.82,56.83,56.78,56.83,6612.0,54.776,54.7856,54.7374,54.7856,6612.0
2020-08-10 13:10:00,56.87,56.87,56.8,56.84,15616.0,54.8242,54.8242,54.7567,54.7952,15616.0
2020-08-10 13:20:00,56.83,56.85,56.8,56.84,27092.0,54.7856,54.8049,54.7567,54.7952,27092.0
2020-08-10 13:30:00,56.85,56.85,56.8,56.82,14744.0,54.8049,54.8049,54.7567,54.776,14744.0
2020-08-10 13:40:00,56.8,56.8,56.74,56.74,7488.0,54.7567,54.7567,54.6988,54.6988,7488.0
2020-08-10 13:50:00,56.74,56.77,56.71,56.74,9100.0,54.6988,54.7278,54.6699,54.6988,9100.0
2020-08-10 14:00:00,56.74,56.83,56.74,56.78,15196.0,54.6988,54.7856,54.6988,54.7374,15196.0
2020-08-10 14:10:00,56.76,56.76,56.73,56.73,7444.0,54.7181,54.7181,54.6892,54.6892,7444.0
2020-08-10 14:20:00,56.75,56.77,56.71,56.77,32136.0,54.7085,54.7278,54.6699,54.7278,32136.0
2020-08-10 14:30:00,56.78,56.78,56.74,56.74,12616.0,54.7374,54.7374,54.6988,54.6988,12616.0
2020-08-10 14:40:00,56.76,56.77,56.68,56.7,20168.0,54.7181,54.7278,54.641,54.6603,20168.0
2020-08-10 14:50:00,56.7,56.81,56.7,56.81,5548.0,54.6603,54.7663,54.6603,54.7663,5548.0
2020-08-10 15:00:00,56.83,56.85,56.8,56.81,18392.0,54.7856,54.8049,54.7567,54.7663,18392.0
2020-08-10 15:10:00,56.81,56.83,56.76,56.76,15508.0,54.7663,54.7856,54.7181,54.7181,15508.0
2020-08-10 15:20:00,56.79,56.81,56.69,56.72,29232.0,54.747,54.7663,54.6506,54.6796,29232.0
2020-08-10 15:30:00,56.73,56.77,56.71,56.72,34940.0,54.6892,54.7278,54.6699,54.6796,34940.0
2020-08-10 15:40:00,56.75,56.75,56.68,56.68,29228.0,54.7085,54.7085,54.641,54.641,29228.0
2020-08-10 15:50:00,56.71,56.82,56.69,56.79,68024.0,54.6699,54.776,54.6506,54.747,68024.0
2020-08-11 09:30:00,56.78,56.81,56.55,56.75,164388.0,54.7374,54.7663,54.5157,54.7085,164388.0
2020-08-11 09:40:00,56.72,56.83,56.69,56.81,129532.0,54.6796,54.7856,54.6506,54.7663,129532.0
2020-08-11 09:50:00,56.77,56.79,56.65,56.65,64780.0,54.7278,54.747,54.6121,54.6121,64780.0
2020-08-11 10:00:00,56.69,56.69,56.45,56.48,60784.0,54.6506,54.6506,54.4193,54.4482,60784.0
2020-08-11 10:10:00,56.54,56.66,56.51,56.66,138832.0,54.506,54.6217,54.4771,54.6217,138832.0
2020-08-11 10:20:00,56.67,56.69,56.63,56.69,11084.0,54.6314,54.6506,54.5928,54.6506,11084.0
2020-08-11 10:30:00,56.7,56.72,56.62,56.72,16596.0,54.6603,54.6796,54.5832,54.6796,16596.0
2020-08-11 10:40:00,56.74,56.76,56.71,56.74,6136.0,54.6988,54.7181,54.6699,54.6988,6136.0
2020-08-11 10:50:00,56.67,56.78,56.67,56.78,8508.0,54.6314,54.7374,54.6314,54.7374,8508.0
2020-08-11 11:00:00,56.77,56.88,56.77,56.88,37556.0,54.7278,54.8338,54.7278,54.8338,37556.0
2020-08-11 11:10:00,56.91,56.91,56.87,56.87,44380.0,54.8627,54.8627,54.8242,54.8242,44380.0
2020-08-11 11:20:00,56.88,56.95,56.88,56.94,44656.0,54.8338,54.9013,54.8338,54.8916,44656.0
2020-08-11 11:30:00,56.93,56.93,56.87,56.91,5444.0,54.882,54.882,54.8242,54.8627,5444.0
2020-08-11 11:40:00,56.88,56.88,56.85,56.86,36440.0,54.8338,54.8338,54.8049,54.8145,36440.0
2020-08-11 11:50:00,56.87,56.87,56.78,56.8,7248.0,54.8242,54.8242,54.7374,54.7567,7248.0
2020-08-11 12:00:00,56.81,56.84,56.79,56.83,37800.0,54.7663,54.7952,54.747,54.7856,37800.0
2020-08-11 12:10:00,56.84,56.95,56.84,56.95,12004.0,54.7952,54.9013,54.7952,54.9013,12004.0
2020-08-11 12:20:00,56.96,56.99,56.96,56.98,3476.0,54.9109,54.9398,54.9109,54.9302,3476.0
2020-08-11 12:30:00,56.94,56.99,56.92,56.99,15828.0,54.8916,54.9398,54.8724,54.9398,15828.0
2020-08-11 12:40:00,56.97,57.02,56.97,56.99,9304.0,54.9206,54.9688,54.9206,54.9398,9304.0
2020-08-11 12:50:00,56.99,56.99,56.96,56.97,14736.0,54.9398,54.9398,54.9109,54.9206,14736.0
2020-08-11 13:00:00,56.98,56.98,56.93,56.97,25732.0,54.9302,54.9302,54.882,54.9206,25732.0
2020-08-11 13:10:00,56.96,56.98,56.89,56.94,22652.0,54.9109,54.9302,54.8434,54.8916,22652.0
2020-08-11 13:20:00,56.92,57.01,56.91,57.0,33308.0,54.8724,54.9591,54.8627,54.9495,33308.0
2020-08-11 13:30:00,56.99,57.0,56.93,56.96,24880.0,54.9398,54.9495,54.882,54.9109,24880.0
2020-08-11 13:40:00,56.94,56.94,56.87,56.87,38008.0,54.8916,54.8916,54.8242,54.8242,38008.0
2020-08-11 13:50:00,56.85,56.94,56.85,56.94,7976.0,54.8049,54.8916,54.8049,54.8916,7976.0
2020-08-11 14:00:00,56.94,56.98,56.94,56.97,15984.0,54.8916,54.9302,54.8916,54.9206,15984.0
2020-08-11 14:10:00,56.95,56.96,56.77,56.84,16244.0,54.9013,54.9109,54.7278,54.7952,16244.0
2020-08-11 14:20:00,56.83,56.83,56.75,56.76,68240.0,54.7856,54.7856,54.7085,54.7181,68240.0
2020-08-11 14:30:00,56.69,56.76,56.67,56.73,20544.0,54.6506,54.7181,54.6314,54.6892,20544.0
2020-08-11 14:40:00,56.73,56.76,56.7,56.71,70620.0,54.6892,54.7181,54.6603,54.6699,70620.0
2020-08-11 14:50:00,56.72,56.77,56.69,56.75,16148.0,54.6796,54.7278,54.6506,54.7085,16148.0
2020-08-11 15:00:00,56.75,56.76,56.62,56.62,24464.0,54.7085,54.7181,54.5832,54.5832,24464.0
2020-08-11 15:10:00,56.64,56.7,56.3,56.3,131568.0,54.6024,54.6603,54.2747,54.2747,131568.0
2020-08-11 15:20:00,56.32,56.52,56.32,56.52,39796.0,54.2939,54.4868,54.2939,54.4868,39796.0
2020-08-11 15:30:00,56.51,56.51,56.28,56.36,89720.0,54.4771,54.4771,54.2554,54.3325,89720.0
2020-08-11 15:40:00,56.37,56.39,56.16,56.22,59408.0,54.3421,54.3614,54.1397,54.1975,59408.0
2020-08-11 15:50:00,56.11,56.18,56.02,56.15,209812.0,54.0915,54.159,54.0047,54.1301,209812.0
2020-08-12 09:30:00,56.53,56.71,56.53,56.63,246720.0,54.4964,54.6699,54.4964,54.5928,246720.0
2020-08-12 09:40:00,56.65,56.77,56.62,56.76,65128.0,54.6121,54.7278,54.5832,54.7181,65128.0
2020-08-12 09:50:00,56.76,56.9,56.71,56.87,111916.0,54.7181,54.8531,54.6699,54.8242,111916.0
2020-08-12 10:00:00,56.85,56.95,56.85,56.91,44604.0,54.8049,54.9013,54.8049,54.8627,44604.0
2020-08-12 10:10:00,56.88,56.98,56.88,56.95,16468.0,54.8338,54.9302,54.8338,54.9013,16468.0
2020-08-12 10:20:00,56.96,57.05,56.93,57.02,20416.0,54.9109,54.9977,54.882,54.9688,20416.0
2020-08-12 10:30:00,57.06,57.07,57.02,57.03,2355932.0,55.0073,55.017,54.9688,54.9784,2355932.0
2020-08-12 10:40:00,57.02,57.07,56.99,57.0,70108.0,54.9688,55.017,54.9398,54.9495,70108.0
2020-08-12 10:50:00,57.02,57.13,57.02,57.1,234688.0,54.9688,55.0748,54.9688,55.0459,234688.0
2020-08-12 11:00:00,57.09,57.11,57.06,57.08,12128.0,55.0362,55.0555,55.0073,55.0266,12128.0
2020-08-12 11:10:00,57.1,57.12,57.06,57.12,11532.0,55.0459,55.0652,55.0073,55.0652,11532.0
2020-08-12 11:20:00,57.11,57.13,57.08,57.11,24904.0,55.0555,55.0748,55.0266,55.0555,24904.0
2020-08-12 11:30:00,57.1,57.15,57.06,57.09,13140.0,55.0459,55.0941,55.0073,55.0362,13140.0
2020-08-12 11:40:00,57.09,57.15,57.08,57.12,12668.0,55.0362,55.0941,55.0266,55.0652,12668.0
2020-08-12 11:50:00,57.12,57.17,57.1,57.16,67436.0,55.0652,55.1134,55.0459,55.1037,67436.0
2020-08-12 12:00:00,57.16,57.23,57.16,57.22,19792.0,55.1037,55.1712,55.1037,55.1616,19792.0
2020-08-12 12:10:00,57.23,57.25,57.21,57.25,19684.0,55.1712,55.1905,55.1519,55.1905,19684.0
2020-08-12 12:20:00,57.23,57.28,57.23,57.27,9040.0,55.1712,55.2194,55.1712,55.2098,9040.0
2020-08-12 12:30:00,57.25,57.26,57.22,57.26,14160.0,55.1905,55.2001,55.1616,55.2001,14160.0
2020-08-12 12:40:00,57.27,57.27,57.2,57.2,73104.0,55.2098,55.2098,55.1423,55.1423,73104.0
2020-08-12 12:50:00,57.2,57.21,57.14,57.14,7820.0,55.1423,55.1519,55.0845,55.0845,7820.0
2020-08-12 13:00:00,57.14,57.18,57.12,57.13,23944.0,55.0845,55.123,55.0652,55.0748,23944.0
2020-08-12 13:10:00,57.12,57.15,57.07,57.1,9932.0,55.0652,55.0941,55.017,55.0459,9932.0
2020-08-12 13:20:00,57.1,57.11,57.03,57.04,18504.0,55.0459,55.0555,54.9784,54.988,18504.0
2020-08-12 13:30:00,57.07,57.17,57.06,57.16,36416.0,55.017,55.1134,55.0073,55.1037,36416.0
2020-08-12 13:40:00,57.16,57.24,57.16,57.24,43892.0,55.1037,55.1809,55.1037,55.1809,43892.0
2020-08-12 13:50:00,57.25,57.3,57.24,57.3,46136.0,55.1905,55.2387,55.1809,55.2387,46136.0
2020-08-12 14:00:00,57.29,57.31,57.25,57.26,68296.0,55.2291,55.2483,55.1905,55.2001,68296.0
2020-08-12 14:10:00,57.26,57.28,57.26,57.27,24880.0,55.2001,55.2194,55.2001,55.2098,24880.0
2020-08-12 14:20:00,57.26,57.31,57.26,57.28,6240.0,55.2001,55.2483,55.2001,55.2194,6240.0
2020-08-12 14:30:00,57.27,57.28,57.21,57.21,21684.0,55.2098,55.2194,55.1519,55.1519,21684.0
2020-08-12 14:40:00,57.22,57.26,57.22,57.24,52316.0,55.1616,55.2001,55.1616,55.1809,52316.0
2020-08-12 14:50:00,57.24,57.24,57.21,57.24,17220.0,55.1809,55.1809,55.1519,55.1809,17220.0
2020-08-12 15:00:00,57.24,57.26,57.22,57.23,27752.0,55.1809,55.2001,55.1616,55.1712,27752.0
2020-08-12 15:10:00,57.22,57.33,57.22,57.33,38484.0,55.1616,55.2676,55.1616,55.2676,38484.0
2020-08-12 15:20:00,57.32,57.34,57.26,57.26,174564.0,55.258,55.2773,55.2001,55.2001,174564.0
2020-08-12 15:30:00,57.29,57.29,57.12,57.2,38056.0,55.2291,55.2291,55.0652,55.1423,38056.0
2020-08-12 15:40:00,57.19,57.26,57.19,57.19,32864.0,55.1327,55.2001,55.1327,55.1327,32864.0
2020-08-12 15:50:00,57.22,57.23,57.14,57.16,68400.0,55.1616,55.1712,55.0845,55.1037,68400.0
2020-08-13 09:30:00,57.24,57.43,57.2,57.43,77180.0,55.1809,55.364,55.1423,55.364,77180.0
2020-08-13 09:40:00,57.48,57.52,57.37,57.37,55780.0,55.4122,55.4508,55.3062,55.3062,55780.0
2020-08-13 09:50:00,57.47,57.49,57.36,57.49,24456.0,55.4026,55.4219,55.2965,55.4219,24456.0
2020-08-13 10:00:00,57.47,57.49,57.42,57.43,39904.0,55.4026,55.4219,55.3544,55.364,39904.0
2020-08-13 10:10:00,57.42,57.44,57.33,57.36,25964.0,55.3544,55.3737,55.2676,55.2965,25964.0
2020-08-13 10:20:00,57.41,57.47,57.41,57.47,36044.0,55.3447,55.4026,55.3447,55.4026,36044.0
2020-08-13 10:30:00,57.53,57.56,57.52,57.52,21416.0,55.4604,55.4893,55.4508,55.4508,21416.0
2020-08-13 10:40:00,57.51,57.56,57.48,57.56,19460.0,55.4411,55.4893,55.4122,55.4893,19460.0
2020-08-13 10:50:00,57.53,57.56,57.51,57.54,9388.0,55.4604,55.4893,55.4411,55.4701,9388.0
2020-08-13 11:00:00,57.58,57.6,57.57,57.6,7424.0,55.5086,55.5279,55.499,55.5279,7424.0
2020-08-13 11:10:00,57.6,57.62,57.59,57.61,2944.0,55.5279,55.5472,55.5183,55.5375,2944.0
2020-08-13 11:20:00,57.58,57.6,57.58,57.58,6432.0,55.5086,55.5279,55.5086,55.5086,6432.0
2020-08-13 11:30:00,57.56,57.56,57.5,57.52,25624.0,55.4893,55.4893,55.4315,55.4508,25624.0
2020-08-13 11:40:00,57.52,57.52,57.5,57.52,8984.0,55.4508,55.4508,55.4315,55.4508,8984.0
2020-08-13 11:50:00,57.52,57.54,57.5,57.51,26768.0,55.4508,55.4701,55.4315,55.4411,26768.0
2020-08-13 12:00:00,57.54,57.59,57.54,57.59,7780.0,55.4701,55.5183,55.4701,55.5183,7780.0
2020-08-13 12:10:00,57.57,57.6,57.56,57.6,11816.0,55.499,55.5279,55.4893,55.5279,11816.0
2020-08-13 12:20:00,57.59,57.6,57.57,57.59,7908.0,55.5183,55.5279,55.499,55.5183,7908.0
2020-08-13 12:30:00,57.6,57.61,57.59,57.59,13764.0,55.5279,55.5375,55.5183,55.5183,13764.0
2020-08-13 12:40:00,57.6,57.63,57.59,57.62,5384.0,55.5279,55.5568,55.5183,55.5472,5384.0
2020-08-13 12:50:00,57.62,57.63,57.59,57.63,22188.0,55.5472,55.5568,55.5183,55.5568,22188.0
2020-08-13 13:00:00,57.63,57.66,57.55,57.57,70112.0,55.5568,55.5857,55.4797,55.499,70112.0
2020-08-13 13:10:00,57.55,57.59,57.51,57.52,22636.0,55.4797,55.5183,55.4411,55.4508,22636.0
2020-08-13 13:20:00,57.52,57.52,57.42,57.44,22300.0,55.4508,55.4508,55.3544,55.3737,22300.0
2020-08-13 13:30:00,57.44,57.47,57.35,57.39,21192.0,55.3737,55.4026,55.2869,55.3255,21192.0
2020-08-13 13:40:00,57.43,57.49,57.43,57.49,31856.0,55.364,55.4219,55.364,55.4219,31856.0
2020-08-13 13:50:00,57.5,57.52,57.47,57.48,24416.0,55.4315,55.4508,55.4026,55.4122,24416.0
2020-08-13 14:00:00,57.42,57.42,57.35,57.39,20184.0,55.3544,55.3544,55.2869,55.3255,20184.0
2020-08-13 14:10:00,57.37,57.38,57.31,57.31,10124.0,55.3062,55.3158,55.2483,55.2483,10124.0
2020-08-13 14:20:00,57.27,57.31,57.21,57.31,209544.0,55.2098,55.2483,55.1519,55.2483,209544.0
2020-08-13 14:30:00,57.29,57.35,57.19,57.21,937412.0,55.2291,55.2869,55.1327,55.1519,937412.0
2020-08-13 14:40:00,57.24,57.34,57.21,57.27,23272.0,55.1809,55.2773,55.1519,55.2098,23272.0
2020-08-13 14:50:00,57.27,57.27,57.13,57.2,92352.0,55.2098,55.2098,55.0748,55.1423,92352.0
2020-08-13 15:00:00,57.21,57.27,57.19,57.24,307732.0,55.1519,55.2098,55.1327,55.1809,307732.0
2020-08-13 15:10:00,57.19,57.31,57.18,57.3,25916.0,55.1327,55.2483,55.123,55.2387,25916.0
2020-08-13 15:20:00,57.32,57.37,57.31,57.36,17508.0,55.258,55.3062,55.2483,55.2965,17508.0
2020-08-13 15:30:00,57.35,57.41,57.35,57.35,132484.0,55.2869,55.3447,55.2869,55.2869,132484.0
2020-08-13 15:40:00,57.31,57.37,57.27,57.27,19024.0,55.2483,55.3062,55.2098,55.2098,19024.0
2020-08-13 15:50:00,57.29,57.33,57.26,57.28,323924.0,55.2291,55.2676,55.2001,55.2194,323924.0
2020-08-14 09:30:00,57.28,57.31,57.19,57.31,53220.0,55.2194,55.2483,55.1327,55.2483,53220.0
2020-08-14 09:40:00,57.27,57.28,57.12,57.13,8596.0,55.2098,55.2194,55.0652,55.0748,8596.0
2020-08-14 09:50:00,57.14,57.26,57.14,57.25,4244.0,55.0845,55.2001,55.0845,55.1905,4244.0
2020-08-14 10:00:00,57.3,57.31,57.19,57.21,19880.0,55.2387,55.2483,55.1327,55.1519,19880.0
2020-08-14 10:10:00,57.25,57.25,57.08,57.08,30592.0,55.1905,55.1905,55.0266,55.0266,30592.0
2020-08-14 10:20:00,57.07,57.14,57.07,57.07,21196.0,55.017,55.0845,55.017,55.017,21196.0
2020-08-14 10:30:00,57.04,57.14,57.02,57.1,13012.0,54.988,55.0845,54.9688,55.0459,13012.0
2020-08-14 10:40:00,57.15,57.21,57.15,57.21,7772.0,55.0941,55.1519,55.0941,55.1519,7772.0
2020-08-14 10:50:00,57.22,57.23,57.1,57.11,8436.0,55.1616,55.1712,55.0459,55.0555,8436.0
2020-08-14 11:00:00,57.09,57.18,57.08,57.18,10120.0,55.0362,55.123,55.0266,55.123,10120.0
2020-08-14 11:10:00,57.17,57.2,57.13,57.16,7636.0,55.1134,55.1423,55.0748,55.1037,7636.0
2020-08-14 11:20:00,57.15,57.24,57.15,57.23,27700.0,55.0941,55.1809,55.0941,55.1712,27700.0
2020-08-14 11:30:00,57.22,57.29,57.22,57.24,11708.0,55.1616,55.2291,55.1616,55.1809,11708.0
2020-08-14 11:40:00,57.23,57.26,57.18,57.19,38776.0,55.1712,55.2001,55.123,55.1327,38776.0
2020-08-14 11:50:00,57.19,57.21,57.13,57.16,25736.0,55.1327,55.1519,55.0748,55.1037,25736.0
2020-08-14 12:00:00,57.19,57.23,57.19,57.23,16344.0,55.1327,55.1712,55.1327,55.1712,16344.0
2020-08-14 12:10:00,57.24,57.26,57.2,57.2,25480.0,55.1809,55.2001,55.1423,55.1423,25480.0
2020-08-14 12:20:00,57.21,57.21,57.19,57.2,12116.0,55.1519,55.1519,55.1327,55.1423,12116.0
2020-08-14 12:30:00,57.25,57.3,57.25,57.3,5136.0,55.1905,55.2387,55.1905,55.2387,5136.0
2020-08-14 12:40:00,57.31,57.31,57.27,57.27,7996.0,55.2483,55.2483,55.2098,55.2098,7996.0
2020-08-14 12:50:00,57.27,57.29,57.24,57.24,6472.0,55.2098,55.2291,55.1809,55.1809,6472.0
2020-08-14 13:00:00,57.24,57.25,57.2,57.21,28184.0,55.1809,55.1905,55.1423,55.1519,28184.0
2020-08-14 13:10:00,57.23,57.25,57.23,57.25,3332.0,55.1712,55.1905,55.1712,55.1905,3332.0
2020-08-14 13:20:00,57.24,57.27,57.24,57.25,12412.0,55.1809,55.2098,55.1809,55.1905,12412.0
2020-08-14 13:30:00,57.25,57.25,57.23,57.24,7596.0,55.1905,55.1905,55.1712,55.1809,7596.0
2020-08-14 13:40:00,57.27,57.27,57.21,57.23,6708.0,55.2098,55.2098,55.1519,55.1712,6708.0
2020-08-14 13:50:00,57.24,57.24,57.22,57.24,4904.0,55.1809,55.1809,55.1616,55.1809,4904.0
2020-08-14 14:00:00,57.26,57.26,57.21,57.22,75392.0,55.2001,55.2001,55.1519,55.1616,75392.0
2020-08-14 14:10:00,57.23,57.24,57.2,57.2,13072.0,55.1712,55.1809,55.1423,55.1423,13072.0
2020-08-14 14:20:00,57.21,57.21,57.14,57.19,15272.0,55.1519,55.1519,55.0845,55.1327,15272.0
2020-08-14 14:30:00,57.21,57.23,57.19,57.19,77972.0,55.1519,55.1712,55.1327,55.1327,77972.0
2020-08-14 14:40:00,57.2,57.2,57.15,57.15,7592.0,55.1423,55.1423,55.0941,55.0941,7592.0
2020-08-14 14:50:00,57.14,57.16,57.14,57.16,22140.0,55.0845,55.1037,55.0845,55.1037,22140.0
2020-08-14 15:00:00,57.16,57.18,57.12,57.13,19764.0,55.1037,55.123,55.0652,55.0748,19764.0
2020-08-14 15:10:00,57.12,57.12,57.05,57.05,27808.0,55.0652,55.0652,54.9977,54.9977,27808.0
2020-08-14 15:20:00,57.07,57.1,57.03,57.07,41832.0,55.017,55.0459,54.9784,55.017,41832.0
2020-08-14 15:30:00,57.06,57.08,57.02,57.05,16332.0,55.0073,55.0266,54.9688,54.9977,16332.0
2020-08-14 15:40:00,57.03,57.07,57.02,57.02,45736.0,54.9784,55.017,54.9688,54.9688,45736.0
2020-08-14 15:50:00,57.01,57.21,57.01,57.21,92428.0,54.9591,55.1519,54.9591,55.1519,92428.0
2020-08-17 09:30:00,57.46,57.55,57.46,57.53,64052.0,55.3929,55.4797,55.3929,55.4604,64052.0
2020-08-17 09:40:00,57.56,57.59,57.55,57.59,21420.0,55.4893,55.5183,55.4797,55.5183,21420.0
2020-08-17 09:50:00,57.55,57.59,57.55,57.58,28804.0,55.4797,55.5183,55.4797,55.5086,28804.0
2020-08-17 10:00:00,57.6,57.62,57.56,57.57,10352.0,55.5279,55.5472,55.4893,55.499,10352.0
2020-08-17 10:10:00,57.54,57.54,57.49,57.49,16444.0,55.4701,55.4701,55.4219,55.4219,16444.0
2020-08-17 10:20:00,57.48,57.54,57.48,57.54,4720.0,55.4122,55.4701,55.4122,55.4701,4720.0
2020-08-17 10:30:00,57.55,57.57,57.55,57.56,10188.0,55.4797,55.499,55.4797,55.4893,10188.0
2020-08-17 10:40:00,57.54,57.57,57.54,57.55,30464.0,55.4701,55.499,55.4701,55.4797,30464.0
2020-08-17 10:50:00,57.56,57.61,57.55,57.55,13644.0,55.4893,55.5375,55.4797,55.4797,13644.0
2020-08-17 11:00:00,57.51,57.52,57.49,57.51,27732.0,55.4411,55.4508,55.4219,55.4411,27732.0
2020-08-17 11:10:00,57.52,57.58,57.52,57.56,12208.0,55.4508,55.5086,55.4508,55.4893,12208.0
2020-08-17 11:20:00,57.59,57.59,57.55,57.58,33312.0,55.5183,55.5183,55.4797,55.5086,33312.0
2020-08-17 11:30:00,57.59,57.59,57.52,57.52,19128.0,55.5183,55.5183,55.4508,55.4508,19128.0
2020-08-17 11:40:00,57.53,57.54,57.49,57.52,22508.0,55.4604,55.4701,55.4219,55.4508,22508.0
2020-08-17 11:50:00,57.51,57.53,57.51,57.53,3520.0,55.4411,55.4604,55.4411,55.4604,3520.0
2020-08-17 12:00:00,57.54,57.55,57.53,57.53,5056.0,55.4701,55.4797,55.4604,55.4604,5056.0
2020-08-17 12:10:00,57.51,57.53,57.51,57.51,3700.0,55.4411,55.4604,55.4411,55.4411,3700.0
2020-08-17 12:20:00,57.5,57.54,57.5,57.52,2796.0,55.4315,55.4701,55.4315,55.4508,2796.0
2020-08-17 12:30:00,57.52,57.54,57.52,57.53,8580.0,55.4508,55.4701,55.4508,55.4604,8580.0
2020-08-17 12:40:00,57.54,57.59,57.53,57.59,11680.0,55.4701,55.5183,55.4604,55.5183,11680.0
2020-08-17 12:50:00,57.59,57.6,57.58,57.59,98212.0,55.5183,55.5279,55.5086,55.5183,98212.0
2020-08-17 13:00:00,57.59,57.62,57.59,57.6,7804.0,55.5183,55.5472,55.5183,55.5279,7804.0
2020-08-17 13:10:00,57.61,57.62,57.6,57.6,28932.0,55.5375,55.5472,55.5279,55.5279,28932.0
2020-08-17 13:20:00,57.6,57.6,57.56,57.58,11992.0,55.5279,55.5279,55.4893,55.5086,11992.0
2020-08-17 13:30:00,57.6,57.61,57.59,57.6,3204.0,55.5279,55.5375,55.5183,55.5279,3204.0
2020-08-17 13:40:00,57.6,57.6,57.6,57.6,8672.0,55.5279,55.5279,55.5279,55.5279,8672.0
2020-08-17 13:50:00,57.6,57.61,57.57,57.59,14852.0,55.5279,55.5375,55.499,55.5183,14852.0
2020-08-17 14:00:00,57.6,57.6,57.58,57.6,11952.0,55.5279,55.5279,55.5086,55.5279,11952.0
2020-08-17 14:10:00,57.6,57.62,57.6,57.62,14084.0,55.5279,55.5472,55.5279,55.5472,14084.0
2020-08-17 14:20:00,57.62,57.64,57.61,57.61,11724.0,55.5472,55.5665,55.5375,55.5375,11724.0
2020-08-17 14:30:00,57.62,57.64,57.62,57.64,20264.0,55.5472,55.5665,55.5472,55.5665,20264.0
2020-08-17 14:40:00,57.63,57.64,57.6,57.6,29292.0,55.5568,55.5665,55.5279,55.5279,29292.0
2020-08-17 14:50:00,57.59,57.63,57.58,57.62,22404.0,55.5183,55.5568,55.5086,55.5472,22404.0
2020-08-17 15:00:00,57.61,57.62,57.57,57.57,22120.0,55.5375,55.5472,55.499,55.499,22120.0
2020-08-17 15:10:00,57.56,57.59,57.55,57.58,24008.0,55.4893,55.5183,55.4797,55.5086,24008.0
2020-08-17 15:20:00,57.58,57.61,57.56,57.6,25244.0,55.5086,55.5375,55.4893,55.5279,25244.0
2020-08-17 15:30:00,57.62,57.62,57.6,57.61,42268.0,55.5472,55.5472,55.5279,55.5375,42268.0
2020-08-17 15:40:00,57.61,57.65,57.61,57.63,62080.0,55.5375,55.5761,55.5375,55.5568,62080.0
2020-08-17 15:50:00,57.64,57.64,57.54,57.59,114648.0,55.5665,55.5665,55.4701,55.5183,114648.0
2020-08-18 09:30:00,57.68,57.88,57.68,57.86,64728.0,55.605,55.7978,55.605,55.7785,64728.0
2020-08-18 09:40:00,57.87,57.89,57.86,57.89,6392.0,55.7882,55.8075,55.7785,55.8075,6392.0
2020-08-18 09:50:00,57.89,57.9,57.7,57.75,35512.0,55.8075,55.8171,55.6243,55.6725,35512.0
2020-08-18 10:00:00,57.77,57.77,57.56,57.57,24760.0,55.6918,55.6918,55.4893,55.499,24760.0
2020-08-18 10:10:00,57.54,57.68,57.54,57.68,6200.0,55.4701,55.605,55.4701,55.605,6200.0
2020-08-18 10:20:00,57.66,57.66,57.48,57.49,42532.0,55.5857,55.5857,55.4122,55.4219,42532.0
2020-08-18 10:30:00,57.45,57.59,57.45,57.58,23828.0,55.3833,55.5183,55.3833,55.5086,23828.0
2020-08-18 10:40:00,57.56,57.62,57.51,57.61,81956.0,55.4893,55.5472,55.4411,55.5375,81956.0
2020-08-18 10:50:00,57.65,57.68,57.64,57.68,12952.0,55.5761,55.605,55.5665,55.605,12952.0
2020-08-18 11:00:00,57.68,57.73,57.67,57.72,6740.0,55.605,55.6532,55.5954,55.6436,6740.0
2020-08-18 11:10:00,57.74,57.74,57.7,57.73,10456.0,55.6629,55.6629,55.6243,55.6532,10456.0
2020-08-18 11:20:00,57.69,57.78,57.69,57.77,8784.0,55.6147,55.7014,55.6147,55.6918,8784.0
2020-08-18 11:30:00,57.78,57.8,57.77,57.78,13124.0,55.7014,55.7207,55.6918,55.7014,13124.0
2020-08-18 11:40:00,57.78,57.79,57.76,57.76,13024.0,55.7014,55.7111,55.6821,55.6821,13024.0
2020-08-18 11:50:00,57.77,57.81,57.77,57.78,14296.0,55.6918,55.7303,55.6918,55.7014,14296.0
2020-08-18 12:00:00,57.8,57.83,57.79,57.83,7684.0,55.7207,55.7496,55.7111,55.7496,7684.0
2020-08-18 12:10:00,57.82,57.84,57.79,57.79,14256.0,55.74,55.7593,55.7111,55.7111,14256.0
2020-08-18 12:20:00,57.82,57.84,57.81,57.84,8088.0,55.74,55.7593,55.7303,55.7593,8088.0
2020-08-18 12:30:00,57.84,57.88,57.84,57.85,8952.0,55.7593,55.7978,55.7593,55.7689,8952.0
2020-08-18 12:40:00,57.86,57.91,57.86,57.87,13780.0,55.7785,55.8268,55.7785,55.7882,13780.0
2020-08-18 12:50:00,57.88,57.89,57.85,57.88,5184.0,55.7978,55.8075,55.7689,55.7978,5184.0
2020-08-18 13:00:00,57.86,57.9,57.86,57.9,7424.0,55.7785,55.8171,55.7785,55.8171,7424.0
2020-08-18 13:10:00,57.92,57.92,57.88,57.91,18012.0,55.8364,55.8364,55.7978,55.8268,18012.0
2020-08-18 13:20:00,57.87,57.9,57.86,57.9,12072.0,55.7882,55.8171,55.7785,55.8171,12072.0
2020-08-18 13:30:00,57.89,57.92,57.89,57.91,6768.0,55.8075,55.8364,55.8075,55.8268,6768.0
2020-08-18 13:40:00,57.94,57.94,57.91,57.93,28512.0,55.8557,55.8557,55.8268,55.846,28512.0
2020-08-18 13:50:00,57.92,57.92,57.89,57.89,3560.0,55.8364,55.8364,55.8075,55.8075,3560.0
2020-08-18 14:00:00,57.88,57.9,57.86,57.89,34556.0,55.7978,55.8171,55.7785,55.8075,34556.0
2020-08-18 14:10:00,57.9,57.9,57.85,57.88,24636.0,55.8171,55.8171,55.7689,55.7978,24636.0
2020-08-18 14:20:00,57.89,57.92,57.89,57.92,11328.0,55.8075,55.8364,55.8075,55.8364,11328.0
2020-08-18 14:30:00,57.91,57.93,57.91,57.93,7292.0,55.8268,55.846,55.8268,55.846,7292.0
2020-08-18 14:40:00,57.92,57.93,57.92,57.93,11632.0,55.8364,55.846,55.8364,55.846,11632.0
2020-08-18 14:50:00,57.95,57.98,57.95,57.97,992952.0,55.8653,55.8942,55.8653,55.8846,992952.0
2020-08-18 15:00:00,57.95,57.97,57.94,57.94,9912.0,55.8653,55.8846,55.8557,55.8557,9912.0
2020-08-18 15:10:00,57.95,58.01,57.94,58.01,31468.0,55.8653,55.9232,55.8557,55.9232,31468.0
2020-08-18 15:20:00,58.02,58.02,57.94,57.97,21356.0,55.9328,55.9328,55.8557,55.8846,21356.0
2020-08-18 15:30:00,57.98,57.99,57.94,57.94,13108.0,55.8942,55.9039,55.8557,55.8557,13108.0
2020-08-18 15:40:00,57.94,57.99,57.94,57.97,51620.0,55.8557,55.9039,55.8557,55.8846,51620.0
2020-08-18 15:50:00,57.95,57.95,57.88,57.94,86624.0,55.8653,55.8653,55.7978,55.8557,86624.0
2020-08-19 09:30:00,58.01,58.1,57.96,58.08,75584.0,55.9232,56.0099,55.875,55.9906,75584.0
2020-08-19 09:40:00,58.0,58.0,57.86,57.86,21668.0,55.9135,55.9135,55.7785,55.7785,21668.0
2020-08-19 09:50:00,57.86,57.89,57.81,57.83,23116.0,55.7785,55.8075,55.7303,55.7496,23116.0
2020-08-19 10:00:00,57.87,57.92,57.85,57.9,26364.0,55.7882,55.8364,55.7689,55.8171,26364.0
2020-08-19 10:10:00,57.9,57.98,57.9,57.98,11032.0,55.8171,55.8942,55.8171,55.8942,11032.0
2020-08-19 10:20:00,57.97,58.0,57.95,57.99,12448.0,55.8846,55.9135,55.8653,55.9039,12448.0
2020-08-19 10:30:00,58.02,58.06,58.02,58.05,8044.0,55.9328,55.9714,55.9328,55.9617,8044.0
2020-08-19 10:40:00,58.04,58.05,57.98,58.03,9300.0,55.9521,55.9617,55.8942,55.9424,9300.0
2020-08-19 10:50:00,58.02,58.07,58.02,58.04,41620.0,55.9328,55.981,55.9328,55.9521,41620.0
2020-08-19 11:00:00,58.09,58.09,58.03,58.04,30864.0,56.0003,56.0003,55.9424,55.9521,30864.0
2020-08-19 11:10:00,58.04,58.07,58.0,58.02,14560.0,55.9521,55.981,55.9135,55.9328,14560.0
2020-08-19 11:20:00,58.03,58.07,58.03,58.05,5572.0,55.9424,55.981,55.9424,55.9617,5572.0
2020-08-19 11:30:00,58.08,58.13,58.07,58.13,53924.0,55.9906,56.0388,55.981,56.0388,53924.0
2020-08-19 11:40:00,58.13,58.14,58.11,58.11,8068.0,56.0388,56.0485,56.0196,56.0196,8068.0
2020-08-19 11:50:00,58.12,58.15,58.11,58.15,5076.0,56.0292,56.0581,56.0196,56.0581,5076.0
2020-08-19 12:00:00,58.15,58.16,58.12,58.12,29444.0,56.0581,56.0678,56.0292,56.0292,29444.0
2020-08-19 12:10:00,58.13,58.14,58.11,58.12,25680.0,56.0388,56.0485,56.0196,56.0292,25680.0
2020-08-19 12:20:00,58.12,58.14,58.1,58.12,16960.0,56.0292,56.0485,56.0099,56.0292,16960.0
2020-08-19 12:30:00,58.11,58.12,58.09,58.1,10784.0,56.0196,56.0292,56.0003,56.0099,10784.0
2020-08-19 12:40:00,58.11,58.11,58.06,58.08,21600.0,56.0196,56.0196,55.9714,55.9906,21600.0
2020-08-19 12:50:00,58.1,58.12,58.1,58.12,4032.0,56.0099,56.0292,56.0099,56.0292,4032.0
2020-08-19 13:00:00,58.12,58.12,58.09,58.1,12004.0,56.0292,56.0292,56.0003,56.0099,12004.0
2020-08-19 13:10:00,58.11,58.12,58.11,58.12,7784.0,56.0196,56.0292,56.0196,56.0292,7784.0
2020-08-19 13:20:00,58.12,58.13,58.1,58.11,23300.0,56.0292,56.0388,56.0099,56.0196,23300.0
2020-08-19 13:30:00,58.12,58.16,58.12,58.16,12420.0,56.0292,56.0678,56.0292,56.0678,12420.0
2020-08-19 13:40:00,58.15,58.17,58.14,58.14,42028.0,56.0581,56.0774,56.0485,56.0485,42028.0
2020-08-19 13:50:00,58.16,58.16,58.15,58.16,15244.0,56.0678,56.0678,56.0581,56.0678,15244.0
2020-08-19 14:00:00,58.15,58.18,58.02,58.09,30652.0,56.0581,56.087,55.9328,56.0003,30652.0
2020-08-19 14:10:00,58.08,58.08,57.87,57.87,38940.0,55.9906,55.9906,55.7882,55.7882,38940.0
2020-08-19 14:20:00,57.87,57.91,57.74,57.82,146752.0,55.7882,55.8268,55.6629,55.74,146752.0
2020-08-19 14:30:00,57.85,57.89,57.8,57.88,41156.0,55.7689,55.8075,55.7207,55.7978,41156.0
2020-08-19 14:40:00,57.88,57.93,57.84,57.92,32184.0,55.7978,55.846,55.7593,55.8364,32184.0
2020-08-19 14:50:00,57.93,58.0,57.93,57.95,36608.0,55.846,55.9135,55.846,55.8653,36608.0
2020-08-19 15:00:00,57.95,57.98,57.93,57.97,73016.0,55.8653,55.8942,55.846,55.8846,73016.0
2020-08-19 15:10:00,57.96,57.98,57.89,57.89,44248.0,55.875,55.8942,55.8075,55.8075,44248.0
2020-08-19 15:20:00,57.88,57.9,57.8,57.83,36704.0,55.7978,55.8171,55.7207,55.7496,36704.0
2020-08-19 15:30:00,57.85,57.85,57.8,57.8,37132.0,55.7689,55.7689,55.7207,55.7207,37132.0
2020-08-19 15:40:00,57.79,57.85,57.68,57.69,195600.0,55.7111,55.7689,55.605,55.6147,195600.0
2020-08-19 15:50:00,57.67,57.74,57.62,57.72,214132.0,55.5954,55.6629,55.5472,55.6436,214132.0
2020-08-20 09:30:00,57.43,57.67,57.41,57.66,60688.0,55.364,55.5954,55.3447,55.5857,60688.0
2020-08-20 09:40:00,57.63,57.76,57.61,57.74,23596.0,55.5568,55.6821,55.5375,55.6629,23596.0
2020-08-20 09:50:00,57.74,57.82,57.72,57.81,86884.0,55.6629,55.74,55.6436,55.7303,86884.0
2020-08-20 10:00:00,57.82,57.82,57.77,57.81,65180.0,55.74,55.74,55.6918,55.7303,65180.0
2020-08-20 10:10:00,57.77,57.82,57.76,57.81,16624.0,55.6918,55.74,55.6821,55.7303,16624.0
2020-08-20 10:20:00,57.82,57.82,57.76,57.81,11656.0,55.74,55.74,55.6821,55.7303,11656.0
2020-08-20 10:30:00,57.83,57.85,57.81,57.83,21612.0,55.7496,55.7689,55.7303,55.7496,21612.0
2020-08-20 10:40:00,57.81,57.85,57.81,57.85,6096.0,55.7303,55.7689,55.7303,55.7689,6096.0
2020-08-20 10:50:00,57.92,57.93,57.91,57.91,26588.0,55.8364,55.846,55.8268,55.8268,26588.0
2020-08-20 11:00:00,57.9,57.91,57.82,57.82,9616.0,55.8171,55.8268,55.74,55.74,9616.0
2020-08-20 11:10:00,57.83,57.83,57.79,57.8,12992.0,55.7496,55.7496,55.7111,55.7207,12992.0
2020-08-20 11:20:00,57.81,57.9,57.81,57.9,15864.0,55.7303,55.8171,55.7303,55.8171,15864.0
2020-08-20 11:30:00,57.89,57.97,57.88,57.97,31280.0,55.8075,55.8846,55.7978,55.8846,31280.0
2020-08-20 11:40:00,57.94,57.97,57.94,57.94,30416.0,55.8557,55.8846,55.8557,55.8557,30416.0
2020-08-20 11:50:00,57.95,58.0,57.95,57.99,13024.0,55.8653,55.9135,55.8653,55.9039,13024.0
2020-08-20 12:00:00,57.99,57.99,57.97,57.98,7152.0,55.9039,55.9039,55.8846,55.8942,7152.0
2020-08-20 12:10:00,58.0,58.02,57.97,57.98,11420.0,55.9135,55.9328,55.8846,55.8942,11420.0
2020-08-20 12:20:00,57.94,57.99,57.94,57.97,6400.0,55.8557,55.9039,55.8557,55.8846,6400.0
2020-08-20 12:30:00,57.95,57.96,57.93,57.95,14332.0,55.8653,55.875,55.846,55.8653,14332.0
2020-08-20 12:40:00,57.95,57.96,57.92,57.93,3544.0,55.8653,55.875,55.8364,55.846,3544.0
2020-08-20 12:50:00,57.92,57.93,57.89,57.9,13760.0,55.8364,55.846,55.8075,55.8171,13760.0
2020-08-20 13:00:00,57.92,57.93,57.87,57.9,19592.0,55.8364,55.846,55.7882,55.8171,19592.0
2020-08-20 13:10:00,57.9,57.93,57.89,57.93,9908.0,55.8171,55.846,55.8075,55.846,9908.0
2020-08-20 13:20:00,57.94,57.98,57.94,57.98,50284.0,55.8557,55.8942,55.8557,55.8942,50284.0
2020-08-20 13:30:00,57.98,58.01,57.98,57.99,18432.0,55.8942,55.9232,55.8942,55.9039,18432.0
2020-08-20 13:40:00,57.99,58.02,57.96,57.97,23604.0,55.9039,55.9328,55.875,55.8846,23604.0
2020-08-20 13:50:00,57.99,58.01,57.97,58.0,24332.0,55.9039,55.9232,55.8846,55.9135,24332.0
2020-08-20 14:00:00,58.01,58.03,58.0,58.01,18580.0,55.9232,55.9424,55.9135,55.9232,18580.0
2020-08-20 14:10:00,58.02,58.02,58.0,58.02,17380.0,55.9328,55.9328,55.9135,55.9328,17380.0
2020-08-20 14:20:00,58.04,58.1,58.03,58.1,90240.0,55.9521,56.0099,55.9424,56.0099,90240.0
2020-08-20 14:30:00,58.1,58.13,58.1,58.11,5720.0,56.0099,56.0388,56.0099,56.0196,5720.0
2020-08-20 14:40:00,58.1,58.14,58.09,58.14,17940.0,56.0099,56.0485,56.0003,56.0485,17940.0
2020-08-20 14:50:00,58.13,58.14,58.1,58.14,31360.0,56.0388,56.0485,56.0099,56.0485,31360.0
2020-08-20 15:00:00,58.15,58.21,58.15,58.21,39196.0,56.0581,56.116,56.0581,56.116,39196.0
2020-08-20 15:10:00,58.22,58.23,58.17,58.17,13940.0,56.1256,56.1352,56.0774,56.0774,13940.0
2020-08-20 15:20:00,58.14,58.15,58.08,58.12,33436.0,56.0485,56.0581,55.9906,56.0292,33436.0
2020-08-20 15:30:00,58.13,58.2,58.12,58.2,54036.0,56.0388,56.1063,56.0292,56.1063,54036.0
2020-08-20 15:40:00,58.19,58.28,58.19,58.22,26368.0,56.0967,56.1834,56.0967,56.1256,26368.0
2020-08-20 15:50:00,58.21,58.24,58.17,58.19,170172.0,56.116,56.1449,56.0774,56.0967,170172.0
2020-08-21 09:30:00,58.18,58.27,58.13,58.13,133676.0,56.087,56.1738,56.0388,56.0388,133676.0
2020-08-21 09:40:00,58.17,58.29,58.1,58.26,90664.0,56.0774,56.1931,56.0099,56.1642,90664.0
2020-08-21 09:50:00,58.25,58.31,58.18,58.29,74968.0,56.1545,56.2124,56.087,56.1931,74968.0
2020-08-21 10:00:00,58.31,58.32,58.24,58.29,33692.0,56.2124,56.222,56.1449,56.1931,33692.0
2020-08-21 10:10:00,58.27,58.28,58.2,58.26,43812.0,56.1738,56.1834,56.1063,56.1642,43812.0
2020-08-21 10:20:00,58.26,58.4,58.25,58.37,12948.0,56.1642,56.2991,56.1545,56.2702,12948.0
2020-08-21 10:30:00,58.41,58.44,58.4,58.41,214348.0,56.3088,56.3377,56.2991,56.3088,214348.0
2020-08-21 10:40:00,58.42,58.46,58.39,58.43,27552.0,56.3184,56.357,56.2895,56.328,27552.0
2020-08-21 10:50:00,58.43,58.5,58.43,58.48,20108.0,56.328,56.3955,56.328,56.3762,20108.0
2020-08-21 11:00:00,58.46,58.46,58.35,58.35,26508.0,56.357,56.357,56.2509,56.2509,26508.0
2020-08-21 11:10:00,58.36,58.37,58.32,58.32,21584.0,56.2606,56.2702,56.222,56.222,21584.0
2020-08-21 11:20:00,58.38,58.42,58.37,58.41,8040.0,56.2798,56.3184,56.2702,56.3088,8040.0
2020-08-21 11:30:00,58.41,58.43,58.32,58.32,28484.0,56.3088,56.328,56.222,56.222,28484.0
2020-08-21 11:40:00,58.32,58.34,58.29,58.33,10836.0,56.222,56.2413,56.1931,56.2316,10836.0
2020-08-21 11:50:00,58.33,58.34,58.23,58.23,16528.0,56.2316,56.2413,56.1352,56.1352,16528.0
2020-08-21 12:00:00,58.24,58.38,58.23,58.35,22308.0,56.1449,56.2798,56.1352,56.2509,22308.0
2020-08-21 12:10:00,58.38,58.42,58.37,58.42,2804.0,56.2798,56.3184,56.2702,56.3184,2804.0
2020-08-21 12:20:00,58.4,58.41,58.4,58.4,20592.0,56.2991,56.3088,56.2991,56.2991,20592.0
2020-08-21 12:30:00,58.42,58.42,58.4,58.4,59816.0,56.3184,56.3184,56.2991,56.2991,59816.0
2020-08-21 12:40:00,58.42,58.43,58.41,58.42,3200.0,56.3184,56.328,56.3088,56.3184,3200.0
2020-08-21 12:50:00,58.42,58.43,58.41,58.42,12792.0,56.3184,56.328,56.3088,56.3184,12792.0
2020-08-21 13:00:00,58.42,58.42,58.35,58.4,41216.0,56.3184,56.3184,56.2509,56.2991,41216.0
2020-08-21 13:10:00,58.39,58.41,58.39,58.4,27912.0,56.2895,56.3088,56.2895,56.2991,27912.0
2020-08-21 13:20:00,58.35,58.37,58.34,58.37,17132.0,56.2509,56.2702,56.2413,56.2702,17132.0
2020-08-21 13:30:00,58.36,58.42,58.35,58.42,13356.0,56.2606,56.3184,56.2509,56.3184,13356.0
2020-08-21 13:40:00,58.43,58.43,58.37,58.39,22380.0,56.328,56.328,56.2702,56.2895,22380.0
2020-08-21 13:50:00,58.4,58.4,58.33,58.38,13032.0,56.2991,56.2991,56.2316,56.2798,13032.0
2020-08-21 14:00:00,58.39,58.42,58.37,58.42,18092.0,56.2895,56.3184,56.2702,56.3184,18092.0
2020-08-21 14:10:00,58.42,58.45,58.42,58.44,19984.0,56.3184,56.3473,56.3184,56.3377,19984.0
2020-08-21 14:20:00,58.45,58.45,58.43,58.45,14292.0,56.3473,56.3473,56.328,56.3473,14292.0
2020-08-21 14:30:00,58.46,58.49,58.45,58.48,29148.0,56.357,56.3859,56.3473,56.3762,29148.0
2020-08-21 14:40:00,58.45,58.51,58.45,58.48,60680.0,56.3473,56.4052,56.3473,56.3762,60680.0
2020-08-21 14:50:00,58.5,58.54,58.49,58.52,47484.0,56.3955,56.4341,56.3859,56.4148,47484.0
2020-08-21 15:00:00,58.53,58.59,58.53,58.58,84716.0,56.4244,56.4823,56.4244,56.4726,84716.0
2020-08-21 15:10:00,58.57,58.58,58.54,58.55,20936.0,56.463,56.4726,56.4341,56.4437,20936.0
2020-08-21 15:20:00,58.58,58.58,58.54,58.55,19052.0,56.4726,56.4726,56.4341,56.4437,19052.0
2020-08-21 15:30:00,58.54,58.56,58.51,58.53,22512.0,56.4341,56.4534,56.4052,56.4244,22512.0
2020-08-21 15:40:00,58.52,58.53,58.46,58.5,44112.0,56.4148,56.4244,56.357,56.3955,44112.0
2020-08-21 15:50:00,58.49,58.57,58.49,58.55,106396.0,56.3859,56.463,56.3859,56.4437,106396.0
2020-08-24 09:30:00,59.12,59.19,59.07,59.19,188796.0,56.9932,57.0607,56.945,57.0607,188796.0
2020-08-24 09:40:00,59.19,59.25,59.16,59.17,60160.0,57.0607,57.1185,57.0318,57.0414,60160.0
2020-08-24 09:50:00,59.17,59.17,58.97,59.02,21528.0,57.0414,57.0414,56.8486,56.8968,21528.0
2020-08-24 10:00:00,59.04,59.04,58.84,58.88,34968.0,56.9161,56.9161,56.7233,56.7619,34968.0
2020-08-24 10:10:00,58.92,59.09,58.92,59.09,56660.0,56.8004,56.9643,56.8004,56.9643,56660.0
2020-08-24 10:20:00,59.1,59.1,58.98,58.98,12444.0,56.9739,56.9739,56.8583,56.8583,12444.0
2020-08-24 10:30:00,58.99,59.0,58.91,58.98,20756.0,56.8679,56.8775,56.7908,56.8583,20756.0
2020-08-24 10:40:00,58.94,58.95,58.75,58.81,24832.0,56.8197,56.8293,56.6365,56.6944,24832.0
2020-08-24 10:50:00,58.81,58.81,58.62,58.66,70900.0,56.6944,56.6944,56.5112,56.5498,70900.0
2020-08-24 11:00:00,58.66,58.86,58.66,58.84,12084.0,56.5498,56.7426,56.5498,56.7233,12084.0
2020-08-24 11:10:00,58.82,58.83,58.8,58.8,17600.0,56.704,56.7137,56.6847,56.6847,17600.0
2020-08-24 11:20:00,58.81,58.84,58.71,58.71,11348.0,56.6944,56.7233,56.598,56.598,11348.0
2020-08-24 11:30:00,58.79,58.85,58.79,58.84,41072.0,56.6751,56.7329,56.6751,56.7233,41072.0
2020-08-24 11:40:00,58.84,58.91,58.84,58.91,54528.0,56.7233,56.7908,56.7233,56.7908,54528.0
2020-08-24 11:50:00,58.9,58.92,58.86,58.88,20720.0,56.7811,56.8004,56.7426,56.7619,20720.0
2020-08-24 12:00:00,58.9,58.97,58.9,58.93,17872.0,56.7811,56.8486,56.7811,56.8101,17872.0
2020-08-24 12:10:00,58.93,58.98,58.93,58.95,21836.0,56.8101,56.8583,56.8101,56.8293,21836.0
2020-08-24 12:20:00,58.95,58.95,58.88,58.88,18896.0,56.8293,56.8293,56.7619,56.7619,18896.0
2020-08-24 12:30:00,58.87,58.9,58.85,58.9,4836.0,56.7522,56.7811,56.7329,56.7811,4836.0
2020-08-24 12:40:00,58.9,58.91,58.85,58.9,22668.0,56.7811,56.7908,56.7329,56.7811,22668.0
2020-08-24 12:50:00,58.87,58.88,58.84,58.85,60888.0,56.7522,56.7619,56.7233,56.7329,60888.0
2020-08-24 13:00:00,58.85,58.97,58.84,58.97,58432.0,56.7329,56.8486,56.7233,56.8486,58432.0
2020-08-24 13:10:00,58.95,58.95,58.91,58.91,7492.0,56.8293,56.8293,56.7908,56.7908,7492.0
2020-08-24 13:20:00,58.92,58.92,58.87,58.88,25912.0,56.8004,56.8004,56.7522,56.7619,25912.0
2020-08-24 13:30:00,58.85,58.88,58.83,58.87,36648.0,56.7329,56.7619,56.7137,56.7522,36648.0
2020-08-24 13:40:00,58.86,58.86,58.79,58.82,16748.0,56.7426,56.7426,56.6751,56.704,16748.0
2020-08-24 13:50:00,58.8,58.88,58.8,58.86,24956.0,56.6847,56.7619,56.6847,56.7426,24956.0
2020-08-24 14:00:00,58.87,58.88,58.84,58.87,28232.0,56.7522,56.7619,56.7233,56.7522,28232.0
2020-08-24 14:10:00,58.88,58.91,58.87,58.89,19560.0,56.7619,56.7908,56.7522,56.7715,19560.0
2020-08-24 14:20:00,58.84,58.84,58.81,58.81,24580.0,56.7233,56.7233,56.6944,56.6944,24580.0
2020-08-24 14:30:00,58.82,58.83,58.76,58.77,15212.0,56.704,56.7137,56.6462,56.6558,15212.0
2020-08-24 14:40:00,58.74,58.77,58.73,58.74,33672.0,56.6269,56.6558,56.6173,56.6269,33672.0
2020-08-24 14:50:00,58.75,58.76,58.7,58.74,33716.0,56.6365,56.6462,56.5883,56.6269,33716.0
2020-08-24 15:00:00,58.74,58.77,58.68,58.68,26556.0,56.6269,56.6558,56.5691,56.5691,26556.0
2020-08-24 15:10:00,58.67,58.75,58.66,58.75,160404.0,56.5594,56.6365,56.5498,56.6365,160404.0
2020-08-24 15:20:00,58.75,58.83,58.74,58.83,28340.0,56.6365,56.7137,56.6269,56.7137,28340.0
2020-08-24 15:30:00,58.81,58.87,58.81,58.87,36992.0,56.6944,56.7522,56.6944,56.7522,36992.0
2020-08-24 15:40:00,58.89,58.93,58.87,58.87,55060.0,56.7715,56.8101,56.7522,56.7522,55060.0
2020-08-24 15:50:00,58.91,59.02,58.87,59.02,110540.0,56.7908,56.8968,56.7522,56.8968,110540.0
2020-08-25 09:30:00,59.02,59.07,58.88,58.97,127528.0,56.8968,56.945,56.7619,56.8486,127528.0
2020-08-25 09:40:00,59.0,59.06,59.0,59.05,16024.0,56.8775,56.9354,56.8775,56.9257,16024.0
2020-08-25 09:50:00,58.99,59.06,58.96,59.06,12676.0,56.8679,56.9354,56.839,56.9354,12676.0
2020-08-25 10:00:00,59.06,59.06,58.97,58.97,32824.0,56.9354,56.9354,56.8486,56.8486,32824.0
2020-08-25 10:10:00,58.94,59.13,58.94,59.1,16736.0,56.8197,57.0029,56.8197,56.9739,16736.0
2020-08-25 10:20:00,59.02,59.05,59.01,59.01,11180.0,56.8968,56.9257,56.8872,56.8872,11180.0
2020-08-25 10:30:00,58.97,59.08,58.95,59.07,24908.0,56.8486,56.9547,56.8293,56.945,24908.0
2020-08-25 10:40:00,59.06,59.1,59.0,59.01,44256.0,56.9354,56.9739,56.8775,56.8872,44256.0
2020-08-25 10:50:00,59.02,59.09,58.99,59.09,13560.0,56.8968,56.9643,56.8679,56.9643,13560.0
2020-08-25 11:00:00,59.07,59.16,59.07,59.16,20236.0,56.945,57.0318,56.945,57.0318,20236.0
2020-08-25 11:10:00,59.18,59.28,59.17,59.28,17376.0,57.0511,57.1475,57.0414,57.1475,17376.0
2020-08-25 11:20:00,59.27,59.28,59.16,59.18,41496.0,57.1378,57.1475,57.0318,57.0511,41496.0
2020-08-25 11:30:00,59.17,59.17,59.11,59.13,21720.0,57.0414,57.0414,56.9836,57.0029,21720.0
2020-08-25 11:40:00,59.11,59.13,59.05,59.1,48528.0,56.9836,57.0029,56.9257,56.9739,48528.0
2020-08-25 11:50:00,59.11,59.15,59.11,59.15,6284.0,56.9836,57.0221,56.9836,57.0221,6284.0
2020-08-25 12:00:00,59.11,59.12,59.08,59.11,13344.0,56.9836,56.9932,56.9547,56.9836,13344.0
2020-08-25 12:10:00,59.11,59.11,59.02,59.1,10836.0,56.9836,56.9836,56.8968,56.9739,10836.0
2020-08-25 12:20:00,59.08,59.16,59.08,59.13,10228.0,56.9547,57.0318,56.9547,57.0029,10228.0
2020-08-25 12:30:00,59.15,59.18,59.13,59.18,15592.0,57.0221,57.0511,57.0029,57.0511,15592.0
2020-08-25 12:40:00,59.19,59.19,59.16,59.17,7904.0,57.0607,57.0607,57.0318,57.0414,7904.0
2020-08-25 12:50:00,59.16,59.17,59.15,59.17,7552.0,57.0318,57.0414,57.0221,57.0414,7552.0
2020-08-25 13:00:00,59.16,59.18,59.13,59.16,6600.0,57.0318,57.0511,57.0029,57.0318,6600.0
2020-08-25 13:10:00,59.16,59.21,59.16,59.21,6244.0,57.0318,57.08,57.0318,57.08,6244.0
2020-08-25 13:20:00,59.2,59.23,59.19,59.22,28728.0,57.0703,57.0993,57.0607,57.0896,28728.0
2020-08-25 13:30:00,59.24,59.24,59.2,59.21,11640.0,57.1089,57.1089,57.0703,57.08,11640.0
2020-08-25 13:40:00,59.22,59.22,59.19,59.19,8016.0,57.0896,57.0896,57.0607,57.0607,8016.0
2020-08-25 13:50:00,59.2,59.21,59.18,59.18,19708.0,57.0703,57.08,57.0511,57.0511,19708.0
2020-08-25 14:00:00,59.18,59.21,59.15,59.21,47944.0,57.0511,57.08,57.0221,57.08,47944.0
2020-08-25 14:10:00,59.21,59.26,59.16,59.26,96028.0,57.08,57.1282,57.0318,57.1282,96028.0
2020-08-25 14:20:00,59.27,59.28,59.25,59.28,36236.0,57.1378,57.1475,57.1185,57.1475,36236.0
2020-08-25 14:30:00,59.27,59.29,59.26,59.26,50968.0,57.1378,57.1571,57.1282,57.1282,50968.0
2020-08-25 14:40:00,59.26,59.31,59.26,59.29,84072.0,57.1282,57.1764,57.1282,57.1571,84072.0
2020-08-25 14:50:00,59.3,59.32,59.27,59.32,42128.0,57.1667,57.186,57.1378,57.186,42128.0
2020-08-25 15:00:00,59.3,59.33,59.28,59.33,20936.0,57.1667,57.1957,57.1475,57.1957,20936.0
2020-08-25 15:10:00,59.32,59.37,59.32,59.37,49076.0,57.186,57.2342,57.186,57.2342,49076.0
2020-08-25 15:20:00,59.37,59.38,59.33,59.38,94308.0,57.2342,57.2439,57.1957,57.2439,94308.0
2020-08-25 15:30:00,59.37,59.39,59.36,59.38,35308.0,57.2342,57.2535,57.2246,57.2439,35308.0
2020-08-25 15:40:00,59.39,59.39,59.34,59.35,31296.0,57.2535,57.2535,57.2053,57.2149,31296.0
2020-08-25 15:50:00,59.34,59.4,59.34,59.37,196864.0,57.2053,57.2631,57.2053,57.2342,196864.0
2020-08-26 09:30:00,59.6,59.74,59.6,59.68,97240.0,57.456,57.5909,57.456,57.5331,97240.0
2020-08-26 09:40:00,59.66,59.72,59.63,59.72,38796.0,57.5138,57.5716,57.4849,57.5716,38796.0
2020-08-26 09:50:00,59.73,59.73,59.62,59.71,46896.0,57.5813,57.5813,57.4752,57.562,46896.0
2020-08-26 10:00:00,59.72,59.73,59.67,59.72,32852.0,57.5716,57.5813,57.5234,57.5716,32852.0
2020-08-26 10:10:00,59.73,59.77,59.68,59.76,27156.0,57.5813,57.6198,57.5331,57.6102,27156.0
2020-08-26 10:20:00,59.75,59.81,59.74,59.8,12684.0,57.6006,57.6584,57.5909,57.6488,12684.0
2020-08-26 10:30:00,59.81,59.88,59.81,59.88,26272.0,57.6584,57.7259,57.6584,57.7259,26272.0
2020-08-26 10:40:00,59.9,59.94,59.87,59.94,28108.0,57.7452,57.7837,57.7162,57.7837,28108.0
2020-08-26 10:50:00,59.93,59.95,59.9,59.94,33856.0,57.7741,57.7934,57.7452,57.7837,33856.0
2020-08-26 11:00:00,59.94,60.01,59.94,59.98,19816.0,57.7837,57.8512,57.7837,57.8223,19816.0
2020-08-26 11:10:00,60.0,60.0,59.94,59.96,57320.0,57.8416,57.8416,57.7837,57.803,57320.0
2020-08-26 11:20:00,59.96,60.02,59.95,60.02,21124.0,57.803,57.8608,57.7934,57.8608,21124.0
2020-08-26 11:30:00,60.01,60.05,60.01,60.04,25288.0,57.8512,57.8898,57.8512,57.8801,25288.0
2020-08-26 11:40:00,60.05,60.14,60.05,60.08,13252.0,57.8898,57.9765,57.8898,57.9187,13252.0
2020-08-26 11:50:00,60.11,60.16,60.11,60.15,10440.0,57.9476,57.9958,57.9476,57.9862,10440.0
2020-08-26 12:00:00,60.14,60.23,60.12,60.23,49336.0,57.9765,58.0633,57.9572,58.0633,49336.0
2020-08-26 12:10:00,60.24,60.3,60.24,60.3,23916.0,58.0729,58.1308,58.0729,58.1308,23916.0
2020-08-26 12:20:00,60.3,60.37,60.29,60.36,10680.0,58.1308,58.1983,58.1211,58.1886,10680.0
2020-08-26 12:30:00,60.35,60.35,60.27,60.27,20320.0,58.179,58.179,58.1019,58.1019,20320.0
2020-08-26 12:40:00,60.27,60.27,60.17,60.2,48584.0,58.1019,58.1019,58.0054,58.0344,48584.0
2020-08-26 12:50:00,60.22,60.27,60.22,60.23,25932.0,58.0537,58.1019,58.0537,58.0633,25932.0
2020-08-26 13:00:00,60.23,60.32,60.23,60.27,20184.0,58.0633,58.1501,58.0633,58.1019,20184.0
2020-08-26 13:10:00,60.29,60.3,60.24,60.3,28176.0,58.1211,58.1308,58.0729,58.1308,28176.0
2020-08-26 13:20:00,60.29,60.32,60.26,60.27,26328.0,58.1211,58.1501,58.0922,58.1019,26328.0
2020-08-26 13:30:00,60.27,60.34,60.27,60.33,25684.0,58.1019,58.1693,58.1019,58.1597,25684.0
2020-08-26 13:40:00,60.33,60.34,60.29,60.34,20832.0,58.1597,58.1693,58.1211,58.1693,20832.0
2020-08-26 13:50:00,60.34,60.37,60.3,60.36,43472.0,58.1693,58.1983,58.1308,58.1886,43472.0
2020-08-26 14:00:00,60.36,60.44,60.36,60.43,27800.0,58.1886,58.2657,58.1886,58.2561,27800.0
2020-08-26 14:10:00,60.43,60.45,60.4,60.45,23936.0,58.2561,58.2754,58.2272,58.2754,23936.0
2020-08-26 14:20:00,60.45,60.49,60.43,60.48,25704.0,58.2754,58.3139,58.2561,58.3043,25704.0
2020-08-26 14:30:00,60.49,60.5,60.29,60.32,28992.0,58.3139,58.3236,58.1211,58.1501,28992.0
2020-08-26 14:40:00,60.33,60.35,60.21,60.28,36424.0,58.1597,58.179,58.044,58.1115,36424.0
2020-08-26 14:50:00,60.3,60.31,60.1,60.16,67336.0,58.1308,58.1404,57.938,57.9958,67336.0
2020-08-26 15:00:00,60.16,60.31,60.13,60.3,36884.0,57.9958,58.1404,57.9669,58.1308,36884.0
2020-08-26 15:10:00,60.31,60.37,60.3,60.33,39452.0,58.1404,58.1983,58.1308,58.1597,39452.0
2020-08-26 15:20:00,60.32,60.43,60.31,60.43,39092.0,58.1501,58.2561,58.1404,58.2561,39092.0
2020-08-26 15:30:00,60.44,60.45,60.35,60.39,33440.0,58.2657,58.2754,58.179,58.2175,33440.0
2020-08-26 15:40:00,60.41,60.46,60.37,60.46,34180.0,58.2368,58.285,58.1983,58.285,34180.0
2020-08-26 15:50:00,60.47,60.52,60.42,60.48,84372.0,58.2947,58.3429,58.2465,58.3043,84372.0
2020-08-27 09:30:00,60.63,60.63,60.31,60.34,60556.0,58.4489,58.4489,58.1404,58.1693,60556.0
2020-08-27 09:40:00,60.38,60.51,60.31,60.43,74708.0,58.2079,58.3332,58.1404,58.2561,74708.0
2020-08-27 09:50:00,60.6,60.72,60.58,60.63,49636.0,58.42,58.5357,58.4007,58.4489,49636.0
2020-08-27 10:00:00,60.53,60.57,60.34,60.35,26012.0,58.3525,58.3911,58.1693,58.179,26012.0
2020-08-27 10:10:00,60.35,60.53,60.28,60.52,18020.0,58.179,58.3525,58.1115,58.3429,18020.0
2020-08-27 10:20:00,60.56,60.62,60.53,60.62,59068.0,58.3814,58.4393,58.3525,58.4393,59068.0
2020-08-27 10:30:00,60.65,60.73,60.62,60.69,21592.0,58.4682,58.5453,58.4393,58.5067,21592.0
2020-08-27 10:40:00,60.7,60.72,60.56,60.59,38540.0,58.5164,58.5357,58.3814,58.4103,38540.0
2020-08-27 10:50:00,60.59,60.74,60.58,60.74,9968.0,58.4103,58.5549,58.4007,58.5549,9968.0
2020-08-27 11:00:00,60.72,60.81,60.72,60.75,40784.0,58.5357,58.6224,58.5357,58.5646,40784.0
2020-08-27 11:10:00,60.76,60.76,60.62,60.62,28472.0,58.5742,58.5742,58.4393,58.4393,28472.0
2020-08-27 11:20:00,60.62,60.67,60.62,60.63,41424.0,58.4393,58.4875,58.4393,58.4489,41424.0
2020-08-27 11:30:00,60.63,60.74,60.58,60.74,17884.0,58.4489,58.5549,58.4007,58.5549,17884.0
2020-08-27 11:40:00,60.75,60.81,60.74,60.81,10960.0,58.5646,58.6224,58.5549,58.6224,10960.0
2020-08-27 11:50:00,60.77,60.78,60.72,60.72,9480.0,58.5839,58.5935,58.5357,58.5357,9480.0
2020-08-27 12:00:00,60.71,60.71,60.58,60.65,55164.0,58.526,58.526,58.4007,58.4682,55164.0
2020-08-27 12:10:00,60.65,60.65,60.52,60.52,6984.0,58.4682,58.4682,58.3429,58.3429,6984.0
2020-08-27 12:20:00,60.48,60.56,60.47,60.47,20208.0,58.3043,58.3814,58.2947,58.2947,20208.0
2020-08-27 12:30:00,60.46,60.52,60.35,60.35,17004.0,58.285,58.3429,58.179,58.179,17004.0
2020-08-27 12:40:00,60.4,60.4,60.25,60.25,18016.0,58.2272,58.2272,58.0826,58.0826,18016.0
2020-08-27 12:50:00,60.25,60.25,60.04,60.18,66360.0,58.0826,58.0826,57.8801,58.0151,66360.0
2020-08-27 13:00:00,60.14,60.25,60.1,60.24,35368.0,57.9765,58.0826,57.938,58.0729,35368.0
2020-08-27 13:10:00,60.3,60.33,60.2,60.27,11128.0,58.1308,58.1597,58.0344,58.1019,11128.0
2020-08-27 13:20:00,60.34,60.37,60.33,60.37,9756.0,58.1693,58.1983,58.1597,58.1983,9756.0
2020-08-27 13:30:00,60.38,60.38,60.33,60.34,4028.0,58.2079,58.2079,58.1597,58.1693,4028.0
2020-08-27 13:40:00,60.37,60.37,60.31,60.35,10888.0,58.1983,58.1983,58.1404,58.179,10888.0
2020-08-27 13:50:00,60.34,60.49,60.25,60.49,51488.0,58.1693,58.3139,58.0826,58.3139,51488.0
2020-08-27 14:00:00,60.48,60.54,60.47,60.5,26384.0,58.3043,58.3621,58.2947,58.3236,26384.0
2020-08-27 14:10:00,60.52,60.59,60.5,60.58,15912.0,58.3429,58.4103,58.3236,58.4007,15912.0
2020-08-27 14:20:00,60.57,60.64,60.54,60.64,18556.0,58.3911,58.4585,58.3621,58.4585,18556.0
2020-08-27 14:30:00,60.63,60.65,60.58,60.61,21476.0,58.4489,58.4682,58.4007,58.4296,21476.0
2020-08-27 14:40:00,60.63,60.66,60.54,60.54,31608.0,58.4489,58.4778,58.3621,58.3621,31608.0
2020-08-27 14:50:00,60.57,60.58,60.51,60.56,21292.0,58.3911,58.4007,58.3332,58.3814,21292.0
2020-08-27 15:00:00,60.6,60.6,60.48,60.55,7500.0,58.42,58.42,58.3043,58.3718,7500.0
2020-08-27 15:10:00,60.58,60.61,60.54,60.6,23212.0,58.4007,58.4296,58.3621,58.42,23212.0
2020-08-27 15:20:00,60.63,60.67,60.6,60.62,22024.0,58.4489,58.4875,58.42,58.4393,22024.0
2020-08-27 15:30:00,60.62,60.64,60.58,60.59,17384.0,58.4393,58.4585,58.4007,58.4103,17384.0
2020-08-27 15:40:00,60.6,60.6,60.51,60.55,12504.0,58.42,58.42,58.3332,58.3718,12504.0
2020-08-27 15:50:00,60.49,60.5,60.37,60.38,91732.0,58.3139,58.3236,58.1983,58.2079,91732.0
2020-08-28 09:30:00,60.6,60.68,60.55,60.57,69880.0,58.42,58.4971,58.3718,58.3911,69880.0
2020-08-28 09:40:00,60.55,60.63,60.5,60.52,33260.0,58.3718,58.4489,58.3236,58.3429,33260.0
2020-08-28 09:50:00,60.51,60.61,60.48,60.61,14040.0,58.3332,58.4296,58.3043,58.4296,14040.0
2020-08-28 10:00:00,60.64,60.68,60.54,60.58,13844.0,58.4585,58.4971,58.3621,58.4007,13844.0
2020-08-28 10:10:00,60.59,60.59,60.53,60.57,27880.0,58.4103,58.4103,58.3525,58.3911,27880.0
2020-08-28 10:20:00,60.56,60.64,60.55,60.63,25492.0,58.3814,58.4585,58.3718,58.4489,25492.0
2020-08-28 10:30:00,60.6,60.65,60.49,60.53,5504.0,58.42,58.4682,58.3139,58.3525,5504.0
2020-08-28 10:40:00,60.56,60.6,60.47,60.47,5844.0,58.3814,58.42,58.2947,58.2947,5844.0
2020-08-28 10:50:00,60.51,60.51,60.41,60.44,9816.0,58.3332,58.3332,58.2368,58.2657,9816.0
2020-08-28 11:00:00,60.47,60.55,60.43,60.54,26624.0,58.2947,58.3718,58.2561,58.3621,26624.0
2020-08-28 11:10:00,60.54,60.58,60.52,60.57,10484.0,58.3621,58.4007,58.3429,58.3911,10484.0
2020-08-28 11:20:00,60.59,60.63,60.59,60.63,23576.0,58.4103,58.4489,58.4103,58.4489,23576.0
2020-08-28 11:30:00,60.61,60.64,60.6,60.62,15424.0,58.4296,58.4585,58.42,58.4393,15424.0
2020-08-28 11:40:00,60.61,60.65,60.59,60.63,14504.0,58.4296,58.4682,58.4103,58.4489,14504.0
2020-08-28 11:50:00,60.64,60.68,60.64,60.66,4500.0,58.4585,58.4971,58.4585,58.4778,4500.0
2020-08-28 12:00:00,60.62,60.67,60.62,60.67,15084.0,58.4393,58.4875,58.4393,58.4875,15084.0
2020-08-28 12:10:00,60.66,60.67,60.64,60.64,4308.0,58.4778,58.4875,58.4585,58.4585,4308.0
2020-08-28 12:20:00,60.63,60.63,60.59,60.59,3088.0,58.4489,58.4489,58.4103,58.4103,3088.0
2020-08-28 12:30:00,60.58,60.62,60.57,60.59,6600.0,58.4007,58.4393,58.3911,58.4103,6600.0
2020-08-28 12:40:00,60.59,60.65,60.58,60.63,71604.0,58.4103,58.4682,58.4007,58.4489,71604.0
2020-08-28 12:50:00,60.61,60.67,60.6,60.66,12316.0,58.4296,58.4875,58.42,58.4778,12316.0
2020-08-28 13:00:00,60.62,60.62,60.59,60.59,3568.0,58.4393,58.4393,58.4103,58.4103,3568.0
2020-08-28 13:10:00,60.59,60.59,60.5,60.58,31660.0,58.4103,58.4103,58.3236,58.4007,31660.0
2020-08-28 13:20:00,60.58,60.58,60.47,60.49,17660.0,58.4007,58.4007,58.2947,58.3139,17660.0
2020-08-28 13:30:00,60.5,60.52,60.46,60.51,6792.0,58.3236,58.3429,58.285,58.3332,6792.0
2020-08-28 13:40:00,60.52,60.56,60.52,60.54,27260.0,58.3429,58.3814,58.3429,58.3621,27260.0
2020-08-28 13:50:00,60.52,60.61,60.52,60.58,30752.0,58.3429,58.4296,58.3429,58.4007,30752.0
2020-08-28 14:00:00,60.57,60.61,60.54,60.61,23152.0,58.3911,58.4296,58.3621,58.4296,23152.0
2020-08-28 14:10:00,60.6,60.6,60.58,60.6,12104.0,58.42,58.42,58.4007,58.42,12104.0
2020-08-28 14:20:00,60.6,60.61,60.59,60.6,6620.0,58.42,58.4296,58.4103,58.42,6620.0
2020-08-28 14:30:00,60.6,60.6,60.57,60.58,18804.0,58.42,58.42,58.3911,58.4007,18804.0
2020-08-28 14:40:00,60.59,60.69,60.59,60.68,112152.0,58.4103,58.5067,58.4103,58.4971,112152.0
2020-08-28 14:50:00,60.66,60.67,60.58,60.63,19144.0,58.4778,58.4875,58.4007,58.4489,19144.0
2020-08-28 15:00:00,60.62,60.72,60.61,60.7,29524.0,58.4393,58.5357,58.4296,58.5164,29524.0
2020-08-28 15:10:00,60.72,60.78,60.71,60.77,36524.0,58.5357,58.5935,58.526,58.5839,36524.0
2020-08-28 15:20:00,60.77,60.78,60.74,60.74,33032.0,58.5839,58.5935,58.5549,58.5549,33032.0
2020-08-28 15:30:00,60.74,60.8,60.74,60.79,94700.0,58.5549,58.6128,58.5549,58.6031,94700.0
2020-08-28 15:40:00,60.81,60.83,60.77,60.77,24836.0,58.6224,58.6417,58.5839,58.5839,24836.0
2020-08-28 15:50:00,60.77,60.83,60.71,60.75,51312.0,58.5839,58.6417,58.526,58.5646,51312.0
2020-08-31 09:30:00,60.85,60.87,60.76,60.78,94160.0,58.661,58.6803,58.5742,58.5935,94160.0
2020-08-31 09:40:00,60.75,60.89,60.74,60.85,40952.0,58.5646,58.6995,58.5549,58.661,40952.0
2020-08-31 09:50:00,60.83,60.85,60.78,60.78,18920.0,58.6417,58.661,58.5935,58.5935,18920.0
2020-08-31 10:00:00,60.8,60.85,60.78,60.8,6452.0,58.6128,58.661,58.5935,58.6128,6452.0
2020-08-31 10:10:00,60.84,60.89,60.79,60.89,21956.0,58.6513,58.6995,58.6031,58.6995,21956.0
2020-08-31 10:20:00,60.9,60.91,60.81,60.83,12884.0,58.7092,58.7188,58.6224,58.6417,12884.0
2020-08-31 10:30:00,60.85,60.91,60.85,60.88,4336.0,58.661,58.7188,58.661,58.6899,4336.0
2020-08-31 10:40:00,60.86,60.91,60.81,60.91,12788.0,58.6706,58.7188,58.6224,58.7188,12788.0
2020-08-31 10:50:00,60.92,60.95,60.9,60.95,13668.0,58.7285,58.7574,58.7092,58.7574,13668.0
2020-08-31 11:00:00,60.95,60.98,60.94,60.94,15452.0,58.7574,58.7863,58.7477,58.7477,15452.0
2020-08-31 11:10:00,60.94,60.94,60.87,60.87,14324.0,58.7477,58.7477,58.6803,58.6803,14324.0
2020-08-31 11:20:00,60.83,60.83,60.63,60.73,37468.0,58.6417,58.6417,58.4489,58.5453,37468.0
2020-08-31 11:30:00,60.71,60.78,60.64,60.78,10056.0,58.526,58.5935,58.4585,58.5935,10056.0
2020-08-31 11:40:00,60.78,60.87,60.78,60.87,14736.0,58.5935,58.6803,58.5935,58.6803,14736.0
2020-08-31 11:50:00,60.85,60.88,60.82,60.82,11888.0,58.661,58.6899,58.6321,58.6321,11888.0
2020-08-31 12:00:00,60.81,60.92,60.81,60.91,16592.0,58.6224,58.7285,58.6224,58.7188,16592.0
2020-08-31 12:10:00,60.94,60.95,60.88,60.94,9852.0,58.7477,58.7574,58.6899,58.7477,9852.0
2020-08-31 12:20:00,60.93,60.93,60.87,60.93,13296.0,58.7381,58.7381,58.6803,58.7381,13296.0
2020-08-31 12:30:00,60.92,60.94,60.9,60.9,23456.0,58.7285,58.7477,58.7092,58.7092,23456.0
2020-08-31 12:40:00,60.89,60.95,60.89,60.94,13220.0,58.6995,58.7574,58.6995,58.7477,13220.0
2020-08-31 12:50:00,60.93,60.98,60.93,60.97,15852.0,58.7381,58.7863,58.7381,58.7767,15852.0
2020-08-31 13:00:00,60.96,61.0,60.96,60.97,7048.0,58.767,58.8056,58.767,58.7767,7048.0
2020-08-31 13:10:00,60.99,61.04,60.97,61.03,15256.0,58.796,58.8442,58.7767,58.8345,15256.0
2020-08-31 13:20:00,61.02,61.04,61.0,61.0,13704.0,58.8249,58.8442,58.8056,58.8056,13704.0
2020-08-31 13:30:00,61.04,61.05,61.0,61.02,35132.0,58.8442,58.8538,58.8056,58.8249,35132.0
2020-08-31 13:40:00,61.01,61.1,61.01,61.09,28108.0,58.8152,58.902,58.8152,58.8924,28108.0
2020-08-31 13:50:00,61.08,61.1,61.04,61.04,8940.0,58.8827,58.902,58.8442,58.8442,8940.0
2020-08-31 14:00:00,61.04,61.04,60.99,61.01,15108.0,58.8442,58.8442,58.796,58.8152,15108.0
2020-08-31 14:10:00,61.04,61.06,61.02,61.02,18180.0,58.8442,58.8634,58.8249,58.8249,18180.0
2020-08-31 14:20:00,61.03,61.04,61.0,61.01,25360.0,58.8345,58.8442,58.8056,58.8152,25360.0
2020-08-31 14:30:00,61.03,61.03,60.95,60.99,11824.0,58.8345,58.8345,58.7574,58.796,11824.0
2020-08-31 14:40:00,60.99,61.08,60.99,61.03,18948.0,58.796,58.8827,58.796,58.8345,18948.0
2020-08-31 14:50:00,61.05,61.08,61.03,61.07,10772.0,58.8538,58.8827,58.8345,58.8731,10772.0
2020-08-31 15:00:00,61.07,61.07,60.98,61.05,46328.0,58.8731,58.8731,58.7863,58.8538,46328.0
2020-08-31 15:10:00,61.05,61.05,60.93,60.93,48200.0,58.8538,58.8538,58.7381,58.7381,48200.0
2020-08-31 15:20:00,60.93,60.99,60.86,60.98,49664.0,58.7381,58.796,58.6706,58.7863,49664.0
2020-08-31 15:30:00,60.98,61.03,60.95,61.02,46148.0,58.7863,58.8345,58.7574,58.8249,46148.0
2020-08-31 15:40:00,61.02,61.14,60.98,61.11,56712.0,58.8249,58.9406,58.7863,58.9116,56712.0
2020-08-31 15:50:00,61.11,61.13,60.77,60.77,249600.0,58.9116,58.9309,58.5839,58.5839,249600.0
2020-09-01 09:30:00,61.12,61.12,60.89,61.0,189696.0,58.9213,58.9213,58.6995,58.8056,189696.0
2020-09-01 09:40:00,61.02,61.13,61.0,61.11,43424.0,58.8249,58.9309,58.8056,58.9116,43424.0
2020-09-01 09:50:00,61.1,61.21,61.08,61.18,40252.0,58.902,59.008,58.8827,58.9791,40252.0
2020-09-01 10:00:00,61.19,61.3,61.19,61.22,31648.0,58.9888,59.0948,58.9888,59.0177,31648.0
2020-09-01 10:10:00,61.21,61.28,61.13,61.21,17340.0,59.008,59.0755,58.9309,59.008,17340.0
2020-09-01 10:20:00,61.24,61.36,61.24,61.35,25552.0,59.037,59.1526,59.037,59.143,25552.0
2020-09-01 10:30:00,61.35,61.37,61.3,61.33,15832.0,59.143,59.1623,59.0948,59.1237,15832.0
2020-09-01 10:40:00,61.31,61.33,61.25,61.26,31388.0,59.1044,59.1237,59.0466,59.0562,31388.0
2020-09-01 10:50:00,61.26,61.32,61.19,61.19,233548.0,59.0562,59.1141,58.9888,58.9888,233548.0
2020-09-01 11:00:00,61.21,61.25,61.19,61.23,24524.0,59.008,59.0466,58.9888,59.0273,24524.0
2020-09-01 11:10:00,61.25,61.31,61.24,61.25,18816.0,59.0466,59.1044,59.037,59.0466,18816.0
2020-09-01 11:20:00,61.25,61.26,61.16,61.24,102032.0,59.0466,59.0562,58.9598,59.037,102032.0
2020-09-01 11:30:00,61.26,61.26,61.21,61.25,53544.0,59.0562,59.0562,59.008,59.0466,53544.0
2020-09-01 11:40:00,61.26,61.26,61.21,61.24,38328.0,59.0562,59.0562,59.008,59.037,38328.0
2020-09-01 11:50:00,61.27,61.27,61.23,61.24,4644.0,59.0659,59.0659,59.0273,59.037,4644.0
2020-09-01 12:00:00,61.24,61.32,61.22,61.31,32036.0,59.037,59.1141,59.0177,59.1044,32036.0
2020-09-01 12:10:00,61.32,61.34,61.29,61.33,19028.0,59.1141,59.1334,59.0852,59.1237,19028.0
2020-09-01 12:20:00,61.33,61.33,61.29,61.3,8368.0,59.1237,59.1237,59.0852,59.0948,8368.0
2020-09-01 12:30:00,61.31,61.35,61.3,61.32,16728.0,59.1044,59.143,59.0948,59.1141,16728.0
2020-09-01 12:40:00,61.32,61.34,61.28,61.34,16312.0,59.1141,59.1334,59.0755,59.1334,16312.0
2020-09-01 12:50:00,61.32,61.38,61.32,61.35,13420.0,59.1141,59.1719,59.1141,59.143,13420.0
2020-09-01 13:00:00,61.36,61.36,61.32,61.33,61504.0,59.1526,59.1526,59.1141,59.1237,61504.0
2020-09-01 13:10:00,61.33,61.36,61.3,61.36,20464.0,59.1237,59.1526,59.0948,59.1526,20464.0
2020-09-01 13:20:00,61.34,61.39,61.34,61.38,10944.0,59.1334,59.1816,59.1334,59.1719,10944.0
2020-09-01 13:30:00,61.38,61.43,61.38,61.42,10632.0,59.1719,59.2201,59.1719,59.2105,10632.0
2020-09-01 13:40:00,61.44,61.5,61.44,61.47,20848.0,59.2298,59.2876,59.2298,59.2587,20848.0
2020-09-01 13:50:00,61.47,61.48,61.45,61.46,20392.0,59.2587,59.2683,59.2394,59.249,20392.0
2020-09-01 14:00:00,61.46,61.47,61.43,61.45,13284.0,59.249,59.2587,59.2201,59.2394,13284.0
2020-09-01 14:10:00,61.46,61.51,61.46,61.51,23252.0,59.249,59.2972,59.249,59.2972,23252.0
2020-09-01 14:20:00,61.51,61.54,61.49,61.54,49068.0,59.2972,59.3262,59.278,59.3262,49068.0
2020-09-01 14:30:00,61.53,61.55,61.51,61.52,17516.0,59.3165,59.3358,59.2972,59.3069,17516.0
2020-09-01 14:40:00,61.52,61.54,61.46,61.48,31944.0,59.3069,59.3262,59.249,59.2683,31944.0
2020-09-01 14:50:00,61.49,61.55,61.49,61.52,27668.0,59.278,59.3358,59.278,59.3069,27668.0
2020-09-01 15:00:00,61.54,61.55,61.51,61.54,30784.0,59.3262,59.3358,59.2972,59.3262,30784.0
2020-09-01 15:10:00,61.54,61.55,61.48,61.5,62032.0,59.3262,59.3358,59.2683,59.2876,62032.0
2020-09-01 15:20:00,61.51,61.53,61.45,61.46,19964.0,59.2972,59.3165,59.2394,59.249,19964.0
2020-09-01 15:30:00,61.47,61.47,61.42,61.45,37068.0,59.2587,59.2587,59.2105,59.2394,37068.0
2020-09-01 15:40:00,61.45,61.55,61.45,61.48,44696.0,59.2394,59.3358,59.2394,59.2683,44696.0
2020-09-01 15:50:00,61.45,61.67,61.45,61.65,220696.0,59.2394,59.4515,59.2394,59.4322,220696.0
2020-09-02 09:30:00,62.19,62.19,61.93,62.0,377032.0,59.9528,59.9528,59.7021,59.7696,377032.0
2020-09-02 09:40:00,61.99,62.11,61.94,62.01,13376.0,59.76,59.8757,59.7118,59.7793,13376.0
2020-09-02 09:50:00,62.01,62.01,61.6,61.66,142720.0,59.7793,59.7793,59.384,59.4418,142720.0
2020-09-02 10:00:00,61.71,61.83,61.63,61.67,30128.0,59.49,59.6057,59.4129,59.4515,30128.0
2020-09-02 10:10:00,61.65,61.93,61.65,61.93,29612.0,59.4322,59.7021,59.4322,59.7021,29612.0
2020-09-02 10:20:00,61.88,62.01,61.88,62.01,10344.0,59.6539,59.7793,59.6539,59.7793,10344.0
2020-09-02 10:30:00,62.01,62.07,61.85,61.88,77048.0,59.7793,59.8371,59.625,59.6539,77048.0
2020-09-02 10:40:00,61.87,61.92,61.81,61.92,37224.0,59.6443,59.6925,59.5865,59.6925,37224.0
2020-09-02 10:50:00,61.96,61.98,61.91,61.92,42764.0,59.7311,59.7503,59.6829,59.6925,42764.0
2020-09-02 11:00:00,61.93,61.94,61.73,61.77,36112.0,59.7021,59.7118,59.5093,59.5479,36112.0
2020-09-02 11:10:00,61.76,61.84,61.7,61.77,84552.0,59.5383,59.6154,59.4804,59.5479,84552.0
2020-09-02 11:20:00,61.81,61.84,61.69,61.81,55284.0,59.5865,59.6154,59.4708,59.5865,55284.0
2020-09-02 11:30:00,61.79,61.86,61.51,61.51,62232.0,59.5672,59.6347,59.2972,59.2972,62232.0
2020-09-02 11:40:00,61.57,61.69,61.54,61.69,53576.0,59.3551,59.4708,59.3262,59.4708,53576.0
2020-09-02 11:50:00,61.7,61.79,61.66,61.79,40948.0,59.4804,59.5672,59.4418,59.5672,40948.0
2020-09-02 12:00:00,61.76,61.87,61.74,61.87,24412.0,59.5383,59.6443,59.519,59.6443,24412.0
2020-09-02 12:10:00,61.87,61.97,61.87,61.96,44188.0,59.6443,59.7407,59.6443,59.7311,44188.0
2020-09-02 12:20:00,61.98,62.0,61.96,61.99,11180.0,59.7503,59.7696,59.7311,59.76,11180.0
2020-09-02 12:30:00,61.99,62.04,61.98,62.02,14188.0,59.76,59.8082,59.7503,59.7889,14188.0
2020-09-02 12:40:00,62.01,62.06,61.99,61.99,24448.0,59.7793,59.8275,59.76,59.76,24448.0
2020-09-02 12:50:00,62.01,62.06,61.99,62.06,12044.0,59.7793,59.8275,59.76,59.8275,12044.0
2020-09-02 13:00:00,62.03,62.06,61.98,62.06,18500.0,59.7985,59.8275,59.7503,59.8275,18500.0
2020-09-02 13:10:00,62.06,62.22,62.05,62.18,38872.0,59.8275,59.9817,59.8178,59.9431,38872.0
2020-09-02 13:20:00,62.2,62.27,62.18,62.27,26224.0,59.9624,60.0299,59.9431,60.0299,26224.0
2020-09-02 13:30:00,62.27,62.32,62.26,62.3,14692.0,60.0299,60.0781,60.0203,60.0588,14692.0
2020-09-02 13:40:00,62.27,62.32,62.24,62.24,40504.0,60.0299,60.0781,60.001,60.001,40504.0
2020-09-02 13:50:00,62.24,62.28,62.23,62.27,31576.0,60.001,60.0395,59.9913,60.0299,31576.0
2020-09-02 14:00:00,62.22,62.23,62.13,62.23,17368.0,59.9817,59.9913,59.8949,59.9913,17368.0
2020-09-02 14:10:00,62.17,62.24,62.16,62.23,16108.0,59.9335,60.001,59.9239,59.9913,16108.0
2020-09-02 14:20:00,62.23,62.28,62.22,62.27,32156.0,59.9913,60.0395,59.9817,60.0299,32156.0
2020-09-02 14:30:00,62.25,62.29,62.24,62.27,11180.0,60.0106,60.0492,60.001,60.0299,11180.0
2020-09-02 14:40:00,62.27,62.32,62.24,62.32,279240.0,60.0299,60.0781,60.001,60.0781,279240.0
2020-09-02 14:50:00,62.32,62.34,62.25,62.27,88068.0,60.0781,60.0974,60.0106,60.0299,88068.0
2020-09-02 15:00:00,62.29,62.32,62.26,62.3,42660.0,60.0492,60.0781,60.0203,60.0588,42660.0
2020-09-02 15:10:00,62.33,62.48,62.33,62.48,90868.0,60.0877,60.2323,60.0877,60.2323,90868.0
2020-09-02 15:20:00,62.48,62.51,62.44,62.44,145704.0,60.2323,60.2613,60.1938,60.1938,145704.0
2020-09-02 15:30:00,62.44,62.51,62.4,62.51,103188.0,60.1938,60.2613,60.1552,60.2613,103188.0
2020-09-02 15:40:00,62.5,62.6,62.48,62.6,85944.0,60.2516,60.348,60.2323,60.348,85944.0
2020-09-02 15:50:00,62.54,62.59,62.44,62.44,104372.0,60.2902,60.3384,60.1938,60.1938,104372.0
2020-09-03 09:30:00,61.88,61.88,61.63,61.71,182584.0,59.6539,59.6539,59.4129,59.49,182584.0
2020-09-03 09:40:00,61.69,61.7,61.49,61.62,49980.0,59.4708,59.4804,59.278,59.4033,49980.0
2020-09-03 09:50:00,61.58,61.64,61.46,61.58,43248.0,59.3647,59.4226,59.249,59.3647,43248.0
2020-09-03 10:00:00,61.59,61.65,61.44,61.45,93628.0,59.3744,59.4322,59.2298,59.2394,93628.0
2020-09-03 10:10:00,61.49,61.49,61.19,61.2,137400.0,59.278,59.278,58.9888,58.9984,137400.0
2020-09-03 10:20:00,61.15,61.16,60.93,61.0,80796.0,58.9502,58.9598,58.7381,58.8056,80796.0
2020-09-03 10:30:00,60.94,61.1,60.73,60.78,181376.0,58.7477,58.902,58.5453,58.5935,181376.0
2020-09-03 10:40:00,60.85,60.85,60.42,60.47,64236.0,58.661,58.661,58.2465,58.2947,64236.0
2020-09-03 10:50:00,60.5,60.77,60.5,60.74,69088.0,58.3236,58.5839,58.3236,58.5549,69088.0
2020-09-03 11:00:00,60.74,60.74,60.18,60.27,104216.0,58.5549,58.5549,58.0151,58.1019,104216.0
2020-09-03 11:10:00,60.29,60.37,59.61,59.66,80880.0,58.1211,58.1983,57.4656,57.5138,80880.0
2020-09-03 11:20:00,59.64,60.04,59.57,59.91,93016.0,57.4945,57.8801,57.427,57.7548,93016.0
2020-09-03 11:30:00,60.02,60.18,59.88,60.18,93392.0,57.8608,58.0151,57.7259,58.0151,93392.0
2020-09-03 11:40:00,60.27,60.43,60.24,60.31,73336.0,58.1019,58.2561,58.0729,58.1404,73336.0
2020-09-03 11:50:00,60.35,60.46,60.1,60.1,40516.0,58.179,58.285,57.938,57.938,40516.0
2020-09-03 12:00:00,60.22,60.22,59.99,60.16,46672.0,58.0537,58.0537,57.8319,57.9958,46672.0
2020-09-03 12:10:00,60.18,60.3,60.15,60.24,59288.0,58.0151,58.1308,57.9862,58.0729,59288.0
2020-09-03 12:20:00,60.22,60.22,60.01,60.07,24780.0,58.0537,58.0537,57.8512,57.909,24780.0
2020-09-03 12:30:00,60.0,60.07,59.78,59.93,55952.0,57.8416,57.909,57.6295,57.7741,55952.0
2020-09-03 12:40:00,59.96,59.97,59.72,59.72,24352.0,57.803,57.8126,57.5716,57.5716,24352.0
2020-09-03 12:50:00,59.73,59.86,59.67,59.73,290896.0,57.5813,57.7066,57.5234,57.5813,290896.0
2020-09-03 13:00:00,59.73,59.74,59.44,59.73,571288.0,57.5813,57.5909,57.3017,57.5813,571288.0
2020-09-03 13:10:00,59.7,59.89,59.69,59.7,49344.0,57.5524,57.7355,57.5427,57.5524,49344.0
2020-09-03 13:20:00,59.72,60.02,59.67,59.99,48596.0,57.5716,57.8608,57.5234,57.8319,48596.0
2020-09-03 13:30:00,59.99,59.99,59.64,59.66,64440.0,57.8319,57.8319,57.4945,57.5138,64440.0
2020-09-03 13:40:00,59.67,59.77,59.56,59.56,62668.0,57.5234,57.6198,57.4174,57.4174,62668.0
2020-09-03 13:50:00,59.61,59.81,59.61,59.73,50884.0,57.4656,57.6584,57.4656,57.5813,50884.0
2020-09-03 14:00:00,59.71,59.81,59.66,59.81,31464.0,57.562,57.6584,57.5138,57.6584,31464.0
2020-09-03 14:10:00,59.77,59.87,59.59,59.64,62972.0,57.6198,57.7162,57.4463,57.4945,62972.0
2020-09-03 14:20:00,59.67,59.74,59.59,59.74,89992.0,57.5234,57.5909,57.4463,57.5909,89992.0
2020-09-03 14:30:00,59.72,59.96,59.72,59.85,67796.0,57.5716,57.803,57.5716,57.697,67796.0
2020-09-03 14:40:00,59.89,59.89,59.65,59.66,47780.0,57.7355,57.7355,57.5042,57.5138,47780.0
2020-09-03 14:50:00,59.69,59.71,59.45,59.49,67596.0,57.5427,57.562,57.3114,57.3499,67596.0
2020-09-03 15:00:00,59.52,59.52,59.23,59.35,134088.0,57.3788,57.3788,57.0993,57.2149,134088.0
2020-09-03 15:10:00,59.34,59.49,59.27,59.42,83596.0,57.2053,57.3499,57.1378,57.2824,83596.0
2020-09-03 15:20:00,59.42,59.42,59.19,59.22,52380.0,57.2824,57.2824,57.0607,57.0896,52380.0
2020-09-03 15:30:00,59.27,59.46,59.15,59.42,68148.0,57.1378,57.321,57.0221,57.2824,68148.0
2020-09-03 15:40:00,59.39,59.61,59.36,59.37,125532.0,57.2535,57.4656,57.2246,57.2342,125532.0
2020-09-03 15:50:00,59.34,59.79,59.26,59.67,234728.0,57.2053,57.6391,57.1282,57.5234,234728.0
2020-09-04 09:30:00,59.57,60.06,59.48,59.8,239700.0,57.427,57.8994,57.3403,57.6488,239700.0
2020-09-04 09:40:00,59.79,59.86,59.13,59.25,212368.0,57.6391,57.7066,57.0029,57.1185,212368.0
2020-09-04 09:50:00,59.18,59.29,58.75,58.88,232844.0,57.0511,57.1571,56.6365,56.7619,232844.0
2020-09-04 10:00:00,58.85,59.15,58.82,58.88,233764.0,56.7329,57.0221,56.704,56.7619,233764.0
2020-09-04 10:10:00,58.87,58.93,58.22,58.23,232260.0,56.7522,56.8101,56.1256,56.1352,232260.0
2020-09-04 10:20:00,58.23,58.41,57.99,57.99,129140.0,56.1352,56.3088,55.9039,55.9039,129140.0
2020-09-04 10:30:00,58.03,58.14,57.37,57.69,144388.0,55.9424,56.0485,55.3062,55.6147,144388.0
2020-09-04 10:40:00,57.69,57.69,57.08,57.59,172996.0,55.6147,55.6147,55.0266,55.5183,172996.0
2020-09-04 10:50:00,57.52,57.96,57.43,57.95,47528.0,55.4508,55.875,55.364,55.8653,47528.0
2020-09-04 11:00:00,57.92,57.93,57.59,57.64,41624.0,55.8364,55.846,55.5183,55.5665,41624.0
2020-09-04 11:10:00,57.65,57.88,57.59,57.8,28332.0,55.5761,55.7978,55.5183,55.7207,28332.0
2020-09-04 11:20:00,57.79,57.81,57.35,57.51,85296.0,55.7111,55.7303,55.2869,55.4411,85296.0
2020-09-04 11:30:00,57.54,58.02,57.54,58.02,73236.0,55.4701,55.9328,55.4701,55.9328,73236.0
2020-09-04 11:40:00,57.99,58.04,57.73,57.88,121012.0,55.9039,55.9521,55.6532,55.7978,121012.0
2020-09-04 11:50:00,57.96,58.33,57.88,58.29,40612.0,55.875,56.2316,55.7978,56.1931,40612.0
2020-09-04 12:00:00,58.32,58.42,58.16,58.16,67856.0,56.222,56.3184,56.0678,56.0678,67856.0
2020-09-04 12:10:00,58.28,58.28,58.05,58.08,89536.0,56.1834,56.1834,55.9617,55.9906,89536.0
2020-09-04 12:20:00,58.1,58.52,58.08,58.52,40368.0,56.0099,56.4148,55.9906,56.4148,40368.0
2020-09-04 12:30:00,58.52,58.73,58.44,58.69,41040.0,56.4148,56.6173,56.3377,56.5787,41040.0
2020-09-04 12:40:00,58.7,58.7,58.47,58.47,6608.0,56.5883,56.5883,56.3666,56.3666,6608.0
2020-09-04 12:50:00,58.48,58.52,58.37,58.49,24568.0,56.3762,56.4148,56.2702,56.3859,24568.0
2020-09-04 13:00:00,58.49,58.49,58.22,58.29,25012.0,56.3859,56.3859,56.1256,56.1931,25012.0
2020-09-04 13:10:00,58.28,58.3,58.0,58.0,24604.0,56.1834,56.2027,55.9135,55.9135,24604.0
2020-09-04 13:20:00,58.04,58.22,58.04,58.13,23072.0,55.9521,56.1256,55.9521,56.0388,23072.0
2020-09-04 13:30:00,58.11,58.21,57.97,58.21,45048.0,56.0196,56.116,55.8846,56.116,45048.0
2020-09-04 13:40:00,58.2,58.39,58.19,58.37,51668.0,56.1063,56.2895,56.0967,56.2702,51668.0
2020-09-04 13:50:00,58.18,58.4,58.15,58.35,22816.0,56.087,56.2991,56.0581,56.2509,22816.0
2020-09-04 14:00:00,58.35,58.46,58.29,58.37,38368.0,56.2509,56.357,56.1931,56.2702,38368.0
2020-09-04 14:10:00,58.33,58.47,58.24,58.47,36240.0,56.2316,56.3666,56.1449,56.3666,36240.0
2020-09-04 14:20:00,58.41,58.63,58.35,58.62,84856.0,56.3088,56.5208,56.2509,56.5112,84856.0
2020-09-04 14:30:00,58.59,58.88,58.52,58.88,25984.0,56.4823,56.7619,56.4148,56.7619,25984.0
2020-09-04 14:40:00,58.88,59.15,58.88,59.07,85280.0,56.7619,57.0221,56.7619,56.945,85280.0
2020-09-04 14:50:00,59.04,59.29,58.99,59.29,44344.0,56.9161,57.1571,56.8679,57.1571,44344.0
2020-09-04 15:00:00,59.27,59.3,59.1,59.3,56436.0,57.1378,57.1667,56.9739,57.1667,56436.0
2020-09-04 15:10:00,59.26,59.36,59.03,59.3,158088.0,57.1282,57.2246,56.9065,57.1667,158088.0
2020-09-04 15:20:00,59.29,59.5,59.28,59.46,110064.0,57.1571,57.3596,57.1475,57.321,110064.0
2020-09-04 15:30:00,59.41,59.41,58.97,59.08,106392.0,57.2728,57.2728,56.8486,56.9547,106392.0
2020-09-04 15:40:00,59.12,59.18,58.97,59.0,158544.0,56.9932,57.0511,56.8486,56.8775,158544.0
2020-09-04 15:50:00,58.9,59.09,58.87,58.89,283508.0,56.7811,56.9643,56.7522,56.7715,283508.0
2020-09-08 09:30:00,57.41,57.66,57.16,57.52,377320.0,55.3447,55.5857,55.1037,55.4508,377320.0
2020-09-08 09:40:00,57.51,57.51,57.1,57.26,187700.0,55.4411,55.4411,55.0459,55.2001,187700.0
2020-09-08 09:50:00,57.21,57.8,57.18,57.77,165352.0,55.1519,55.7207,55.123,55.6918,165352.0
2020-09-08 10:00:00,57.78,57.82,57.47,57.79,51520.0,55.7014,55.74,55.4026,55.7111,51520.0
2020-09-08 10:10:00,57.84,58.03,57.77,57.94,70260.0,55.7593,55.9424,55.6918,55.8557,70260.0
2020-09-08 10:20:00,57.91,58.1,57.8,58.05,63216.0,55.8268,56.0099,55.7207,55.9617,63216.0
2020-09-08 10:30:00,58.07,58.13,57.83,58.01,18340.0,55.981,56.0388,55.7496,55.9232,18340.0
2020-09-08 10:40:00,58.02,58.02,57.64,57.64,73276.0,55.9328,55.9328,55.5665,55.5665,73276.0
2020-09-08 10:50:00,57.6,57.85,57.6,57.85,14828.0,55.5279,55.7689,55.5279,55.7689,14828.0
2020-09-08 11:00:00,57.72,57.88,57.65,57.72,61176.0,55.6436,55.7978,55.5761,55.6436,61176.0
2020-09-08 11:10:00,57.85,57.97,57.85,57.94,11336.0,55.7689,55.8846,55.7689,55.8557,11336.0
2020-09-08 11:20:00,57.95,57.95,57.7,57.74,19088.0,55.8653,55.8653,55.6243,55.6629,19088.0
2020-09-08 11:30:00,57.75,57.76,57.5,57.5,38828.0,55.6725,55.6821,55.4315,55.4315,38828.0
2020-09-08 11:40:00,57.49,57.56,57.39,57.45,24648.0,55.4219,55.4893,55.3255,55.3833,24648.0
2020-09-08 11:50:00,57.45,57.6,57.36,57.57,259668.0,55.3833,55.5279,55.2965,55.499,259668.0
2020-09-08 12:00:00,57.52,57.68,57.51,57.63,32652.0,55.4508,55.605,55.4411,55.5568,32652.0
2020-09-08 12:10:00,57.69,57.7,57.52,57.54,27668.0,55.6147,55.6243,55.4508,55.4701,27668.0
2020-09-08 12:20:00,57.61,57.7,57.53,57.53,21856.0,55.5375,55.6243,55.4604,55.4604,21856.0
2020-09-08 12:30:00,57.57,57.63,57.49,57.61,24444.0,55.499,55.5568,55.4219,55.5375,24444.0
2020-09-08 12:40:00,57.59,57.78,57.52,57.75,18312.0,55.5183,55.7014,55.4508,55.6725,18312.0
2020-09-08 12:50:00,57.74,57.79,57.7,57.75,20216.0,55.6629,55.7111,55.6243,55.6725,20216.0
2020-09-08 13:00:00,57.7,57.7,57.55,57.55,11392.0,55.6243,55.6243,55.4797,55.4797,11392.0
2020-09-08 13:10:00,57.52,57.77,57.52,57.76,22104.0,55.4508,55.6918,55.4508,55.6821,22104.0
2020-09-08 13:20:00,57.72,57.76,57.65,57.65,19276.0,55.6436,55.6821,55.5761,55.5761,19276.0
2020-09-08 13:30:00,57.65,57.78,57.62,57.77,25444.0,55.5761,55.7014,55.5472,55.6918,25444.0
2020-09-08 13:40:00,57.74,57.84,57.74,57.84,51776.0,55.6629,55.7593,55.6629,55.7593,51776.0
2020-09-08 13:50:00,57.79,57.87,57.73,57.73,26528.0,55.7111,55.7882,55.6532,55.6532,26528.0
2020-09-08 14:00:00,57.77,57.81,57.59,57.65,59144.0,55.6918,55.7303,55.5183,55.5761,59144.0
2020-09-08 14:10:00,57.67,57.68,57.45,57.49,18816.0,55.5954,55.605,55.3833,55.4219,18816.0
2020-09-08 14:20:00,57.49,57.51,57.39,57.4,16512.0,55.4219,55.4411,55.3255,55.3351,16512.0
2020-09-08 14:30:00,57.36,57.39,57.21,57.21,44660.0,55.2965,55.3255,55.1519,55.1519,44660.0
2020-09-08 14:40:00,57.24,57.24,57.03,57.12,54092.0,55.1809,55.1809,54.9784,55.0652,54092.0
2020-09-08 14:50:00,57.1,57.28,56.94,57.24,148436.0,55.0459,55.2194,54.8916,55.1809,148436.0
2020-09-08 15:00:00,57.19,57.19,56.92,57.02,69720.0,55.1327,55.1327,54.8724,54.9688,69720.0
2020-09-08 15:10:00,57.11,57.17,57.05,57.11,62872.0,55.0555,55.1134,54.9977,55.0555,62872.0
2020-09-08 15:20:00,57.13,57.3,57.12,57.3,58560.0,55.0748,55.2387,55.0652,55.2387,58560.0
2020-09-08 15:30:00,57.29,57.38,57.19,57.23,48632.0,55.2291,55.3158,55.1327,55.1712,48632.0
2020-09-08 15:40:00,57.26,57.27,57.01,57.09,94496.0,55.2001,55.2098,54.9591,55.0362,94496.0
2020-09-08 15:50:00,57.13,57.13,56.88,56.93,178512.0,55.0748,55.0748,54.8338,54.882,178512.0
2020-09-09 09:30:00,57.9,57.95,57.65,57.69,224452.0,55.8171,55.8653,55.5761,55.6147,224452.0
2020-09-09 09:40:00,57.7,57.85,57.67,57.69,28424.0,55.6243,55.7689,55.5954,55.6147,28424.0
2020-09-09 09:50:00,57.7,57.91,57.61,57.91,49996.0,55.6243,55.8268,55.5375,55.8268,49996.0
2020-09-09 10:00:00,57.92,58.08,57.92,57.94,89444.0,55.8364,55.9906,55.8364,55.8557,89444.0
2020-09-09 10:10:00,57.98,58.13,57.91,58.04,95384.0,55.8942,56.0388,55.8268,55.9521,95384.0
2020-09-09 10:20:00,58.02,58.34,57.99,58.34,55964.0,55.9328,56.2413,55.9039,56.2413,55964.0
2020-09-09 10:30:00,58.3,58.39,58.24,58.39,54304.0,56.2027,56.2895,56.1449,56.2895,54304.0
2020-09-09 10:40:00,58.38,58.43,58.3,58.32,37508.0,56.2798,56.328,56.2027,56.222,37508.0
2020-09-09 10:50:00,58.36,58.38,58.29,58.35,12336.0,56.2606,56.2798,56.1931,56.2509,12336.0
2020-09-09 11:00:00,58.38,58.53,58.25,58.26,39836.0,56.2798,56.4244,56.1545,56.1642,39836.0
2020-09-09 11:10:00,58.24,58.35,58.18,58.27,62720.0,56.1449,56.2509,56.087,56.1738,62720.0
2020-09-09 11:20:00,58.28,58.4,58.25,58.4,49656.0,56.1834,56.2991,56.1545,56.2991,49656.0
2020-09-09 11:30:00,58.4,58.43,58.34,58.43,27260.0,56.2991,56.328,56.2413,56.328,27260.0
2020-09-09 11:40:00,58.41,58.49,58.35,58.48,27844.0,56.3088,56.3859,56.2509,56.3762,27844.0
2020-09-09 11:50:00,58.49,58.49,58.42,58.46,31556.0,56.3859,56.3859,56.3184,56.357,31556.0
2020-09-09 12:00:00,58.47,58.5,58.44,58.49,31852.0,56.3666,56.3955,56.3377,56.3859,31852.0
2020-09-09 12:10:00,58.54,58.6,58.54,58.6,26780.0,56.4341,56.4919,56.4341,56.4919,26780.0
2020-09-09 12:20:00,58.58,58.6,58.54,58.55,17544.0,56.4726,56.4919,56.4341,56.4437,17544.0
2020-09-09 12:30:00,58.58,58.62,58.56,58.61,15848.0,56.4726,56.5112,56.4534,56.5016,15848.0
2020-09-09 12:40:00,58.62,58.71,58.62,58.69,51280.0,56.5112,56.598,56.5112,56.5787,51280.0
2020-09-09 12:50:00,58.68,58.71,58.67,58.71,16832.0,56.5691,56.598,56.5594,56.598,16832.0
2020-09-09 13:00:00,58.72,58.84,58.72,58.82,58968.0,56.6076,56.7233,56.6076,56.704,58968.0
2020-09-09 13:10:00,58.85,58.88,58.67,58.67,43320.0,56.7329,56.7619,56.5594,56.5594,43320.0
2020-09-09 13:20:00,58.72,58.77,58.72,58.73,25264.0,56.6076,56.6558,56.6076,56.6173,25264.0
2020-09-09 13:30:00,58.74,58.77,58.65,58.68,18136.0,56.6269,56.6558,56.5401,56.5691,18136.0
2020-09-09 13:40:00,58.69,58.69,58.54,58.63,11844.0,56.5787,56.5787,56.4341,56.5208,11844.0
2020-09-09 13:50:00,58.63,58.65,58.52,58.52,33848.0,56.5208,56.5401,56.4148,56.4148,33848.0
2020-09-09 14:00:00,58.55,58.58,58.48,58.54,38024.0,56.4437,56.4726,56.3762,56.4341,38024.0
2020-09-09 14:10:00,58.56,58.65,58.55,58.63,18636.0,56.4534,56.5401,56.4437,56.5208,18636.0
2020-09-09 14:20:00,58.62,58.62,58.5,58.56,28000.0,56.5112,56.5112,56.3955,56.4534,28000.0
2020-09-09 14:30:00,58.58,58.72,58.58,58.71,32572.0,56.4726,56.6076,56.4726,56.598,32572.0
2020-09-09 14:40:00,58.68,58.73,58.64,58.66,44392.0,56.5691,56.6173,56.5305,56.5498,44392.0
2020-09-09 14:50:00,58.65,58.75,58.65,58.67,19944.0,56.5401,56.6365,56.5401,56.5594,19944.0
2020-09-09 15:00:00,58.69,58.79,58.69,58.79,36112.0,56.5787,56.6751,56.5787,56.6751,36112.0
2020-09-09 15:10:00,58.77,58.78,58.69,58.78,44744.0,56.6558,56.6655,56.5787,56.6655,44744.0
2020-09-09 15:20:00,58.77,58.83,58.75,58.8,71492.0,56.6558,56.7137,56.6365,56.6847,71492.0
2020-09-09 15:30:00,58.77,58.86,58.61,58.62,109160.0,56.6558,56.7426,56.5016,56.5112,109160.0
2020-09-09 15:40:00,58.61,58.66,58.48,58.54,83544.0,56.5016,56.5498,56.3762,56.4341,83544.0
2020-09-09 15:50:00,58.51,58.68,58.34,58.37,212072.0,56.4052,56.5691,56.2413,56.2702,212072.0
2020-09-10 09:30:00,58.87,58.95,58.74,58.87,129564.0,56.7522,56.8293,56.6269,56.7522,129564.0
2020-09-10 09:40:00,58.87,58.95,58.85,58.88,21216.0,56.7522,56.8293,56.7329,56.7619,21216.0
2020-09-10 09:50:00,58.81,58.91,58.69,58.8,32284.0,56.6944,56.7908,56.5787,56.6847,32284.0
2020-09-10 10:00:00,58.82,59.04,58.81,59.02,25200.0,56.704,56.9161,56.6944,56.8968,25200.0
2020-09-10 10:10:00,58.9,59.04,58.89,58.98,15508.0,56.7811,56.9161,56.7715,56.8583,15508.0
2020-09-10 10:20:00,58.95,58.98,58.82,58.84,31552.0,56.8293,56.8583,56.704,56.7233,31552.0
2020-09-10 10:30:00,58.9,58.96,58.9,58.92,12764.0,56.7811,56.839,56.7811,56.8004,12764.0
2020-09-10 10:40:00,58.94,58.94,58.5,58.63,61204.0,56.8197,56.8197,56.3955,56.5208,61204.0
2020-09-10 10:50:00,58.58,58.69,58.24,58.28,56412.0,56.4726,56.5787,56.1449,56.1834,56412.0
2020-09-10 11:00:00,58.2,58.47,58.11,58.47,77304.0,56.1063,56.3666,56.0196,56.3666,77304.0
2020-09-10 11:10:00,58.47,58.55,58.35,58.48,56368.0,56.3666,56.4437,56.2509,56.3762,56368.0
2020-09-10 11:20:00,58.5,58.65,58.5,58.59,22320.0,56.3955,56.5401,56.3955,56.4823,22320.0
2020-09-10 11:30:00,58.66,58.66,58.55,58.63,20744.0,56.5498,56.5498,56.4437,56.5208,20744.0
2020-09-10 11:40:00,58.61,58.7,58.56,58.69,23684.0,56.5016,56.5883,56.4534,56.5787,23684.0
2020-09-10 11:50:00,58.68,58.68,58.42,58.43,30660.0,56.5691,56.5691,56.3184,56.328,30660.0
2020-09-10 12:00:00,58.47,58.52,58.3,58.37,38192.0,56.3666,56.4148,56.2027,56.2702,38192.0
2020-09-10 12:10:00,58.41,58.49,58.28,58.36,22116.0,56.3088,56.3859,56.1834,56.2606,22116.0
2020-09-10 12:20:00,58.36,58.37,58.19,58.27,45888.0,56.2606,56.2702,56.0967,56.1738,45888.0
2020-09-10 12:30:00,58.27,58.34,58.02,58.02,72624.0,56.1738,56.2413,55.9328,55.9328,72624.0
2020-09-10 12:40:00,58.02,58.1,58.01,58.07,69188.0,55.9328,56.0099,55.9232,55.981,69188.0
2020-09-10 12:50:00,58.14,58.27,58.14,58.25,16424.0,56.0485,56.1738,56.0485,56.1545,16424.0
2020-09-10 13:00:00,58.24,58.33,58.19,58.31,19168.0,56.1449,56.2316,56.0967,56.2124,19168.0
2020-09-10 13:10:00,58.36,58.4,58.27,58.4,29024.0,56.2606,56.2991,56.1738,56.2991,29024.0
2020-09-10 13:20:00,58.41,58.42,58.19,58.21,17572.0,56.3088,56.3184,56.0967,56.116,17572.0
2020-09-10 13:30:00,58.24,58.32,58.18,58.18,33960.0,56.1449,56.222,56.087,56.087,33960.0
2020-09-10 13:40:00,58.14,58.21,58.13,58.16,121280.0,56.0485,56.116,56.0388,56.0678,121280.0
2020-09-10 13:50:00,58.07,58.08,58.02,58.05,16748.0,55.981,55.9906,55.9328,55.9617,16748.0
2020-09-10 14:00:00,58.08,58.14,58.03,58.04,17240.0,55.9906,56.0485,55.9424,55.9521,17240.0
2020-09-10 14:10:00,57.98,57.98,57.74,57.77,35176.0,55.8942,55.8942,55.6629,55.6918,35176.0
2020-09-10 14:20:00,57.81,57.81,57.28,57.28,96508.0,55.7303,55.7303,55.2194,55.2194,96508.0
2020-09-10 14:30:00,57.35,57.55,57.28,57.53,73556.0,55.2869,55.4797,55.2194,55.4604,73556.0
2020-09-10 14:40:00,57.52,57.59,57.35,57.59,94176.0,55.4508,55.5183,55.2869,55.5183,94176.0
2020-09-10 14:50:00,57.6,57.67,57.45,57.63,68820.0,55.5279,55.5954,55.3833,55.5568,68820.0
2020-09-10 15:00:00,57.6,57.61,57.23,57.28,46992.0,55.5279,55.5375,55.1712,55.2194,46992.0
2020-09-10 15:10:00,57.24,57.34,57.11,57.11,74580.0,55.1809,55.2773,55.0555,55.0555,74580.0
2020-09-10 15:20:00,57.13,57.29,57.05,57.26,98264.0,55.0748,55.2291,54.9977,55.2001,98264.0
2020-09-10 15:30:00,57.19,57.37,57.19,57.35,40052.0,55.1327,55.3062,55.1327,55.2869,40052.0
2020-09-10 15:40:00,57.32,57.54,57.21,57.22,46232.0,55.258,55.4701,55.1519,55.1616,46232.0
2020-09-10 15:50:00,57.24,57.46,57.19,57.26,248920.0,55.1809,55.3929,55.1327,55.2001,248920.0
2020-09-11 09:30:00,57.68,57.84,57.38,57.54,98792.0,55.605,55.7593,55.3158,55.4701,98792.0
2020-09-11 09:40:00,57.47,57.77,57.43,57.71,27588.0,55.4026,55.6918,55.364,55.6339,27588.0
2020-09-11 09:50:00,57.72,57.75,57.22,57.28,54404.0,55.6436,55.6725,55.1616,55.2194,54404.0
2020-09-11 10:00:00,57.25,57.45,57.22,57.26,53804.0,55.1905,55.3833,55.1616,55.2001,53804.0
2020-09-11 10:10:00,57.21,57.53,57.15,57.5,57148.0,55.1519,55.4604,55.0941,55.4315,57148.0
2020-09-11 10:20:00,57.54,57.64,57.48,57.52,31984.0,55.4701,55.5665,55.4122,55.4508,31984.0
2020-09-11 10:30:00,57.55,57.56,57.34,57.49,57016.0,55.4797,55.4893,55.2773,55.4219,57016.0
2020-09-11 10:40:00,57.48,57.75,57.48,57.74,30272.0,55.4122,55.6725,55.4122,55.6629,30272.0
2020-09-11 10:50:00,57.77,57.77,57.65,57.67,20920.0,55.6918,55.6918,55.5761,55.5954,20920.0
2020-09-11 11:00:00,57.57,57.83,57.57,57.83,21404.0,55.499,55.7496,55.499,55.7496,21404.0
2020-09-11 11:10:00,57.8,57.8,57.66,57.66,21304.0,55.7207,55.7207,55.5857,55.5857,21304.0
2020-09-11 11:20:00,57.63,57.64,57.43,57.51,84960.0,55.5568,55.5665,55.364,55.4411,84960.0
2020-09-11 11:30:00,57.46,57.46,57.3,57.36,32000.0,55.3929,55.3929,55.2387,55.2965,32000.0
2020-09-11 11:40:00,57.4,57.45,57.34,57.43,16024.0,55.3351,55.3833,55.2773,55.364,16024.0
2020-09-11 11:50:00,57.45,57.45,57.29,57.3,22028.0,55.3833,55.3833,55.2291,55.2387,22028.0
2020-09-11 12:00:00,57.27,57.4,57.26,57.38,18516.0,55.2098,55.3351,55.2001,55.3158,18516.0
2020-09-11 12:10:00,57.35,57.37,57.26,57.37,33376.0,55.2869,55.3062,55.2001,55.3062,33376.0
2020-09-11 12:20:00,57.39,57.46,57.32,57.32,27456.0,55.3255,55.3929,55.258,55.258,27456.0
2020-09-11 12:30:00,57.27,57.29,57.08,57.08,36264.0,55.2098,55.2291,55.0266,55.0266,36264.0
2020-09-11 12:40:00,57.05,57.06,56.96,57.04,39924.0,54.9977,55.0073,54.9109,54.988,39924.0
2020-09-11 12:50:00,57.1,57.16,56.92,56.93,108376.0,55.0459,55.1037,54.8724,54.882,108376.0
2020-09-11 13:00:00,56.93,56.97,56.73,56.79,77024.0,54.882,54.9206,54.6892,54.747,77024.0
2020-09-11 13:10:00,56.77,56.85,56.64,56.81,46732.0,54.7278,54.8049,54.6024,54.7663,46732.0
2020-09-11 13:20:00,56.81,56.81,56.62,56.65,58040.0,54.7663,54.7663,54.5832,54.6121,58040.0
2020-09-11 13:30:00,56.64,56.7,56.52,56.7,27704.0,54.6024,54.6603,54.4868,54.6603,27704.0
2020-09-11 13:40:00,56.8,56.81,56.74,56.8,12800.0,54.7567,54.7663,54.6988,54.7567,12800.0
2020-09-11 13:50:00,56.82,56.88,56.64,56.67,20252.0,54.776,54.8338,54.6024,54.6314,20252.0
2020-09-11 14:00:00,56.64,56.85,56.6,56.85,37652.0,54.6024,54.8049,54.5639,54.8049,37652.0
2020-09-11 14:10:00,56.84,56.96,56.81,56.86,39788.0,54.7952,54.9109,54.7663,54.8145,39788.0
2020-09-11 14:20:00,56.79,56.92,56.77,56.82,25472.0,54.747,54.8724,54.7278,54.776,25472.0
2020-09-11 14:30:00,56.84,57.13,56.83,57.13,86112.0,54.7952,55.0748,54.7856,55.0748,86112.0
2020-09-11 14:40:00,57.09,57.16,57.0,57.03,78552.0,55.0362,55.1037,54.9495,54.9784,78552.0
2020-09-11 14:50:00,57.05,57.16,57.02,57.02,52628.0,54.9977,55.1037,54.9688,54.9688,52628.0
2020-09-11 15:00:00,57.02,57.02,56.83,56.83,89384.0,54.9688,54.9688,54.7856,54.7856,89384.0
2020-09-11 15:10:00,56.81,57.05,56.76,57.05,61012.0,54.7663,54.9977,54.7181,54.9977,61012.0
2020-09-11 15:20:00,57.04,57.25,57.03,57.25,39712.0,54.988,55.1905,54.9784,55.1905,39712.0
2020-09-11 15:30:00,57.29,57.34,57.06,57.1,47804.0,55.2291,55.2773,55.0073,55.0459,47804.0
2020-09-11 15:40:00,57.15,57.19,57.02,57.16,53376.0,55.0941,55.1327,54.9688,55.1037,53376.0
2020-09-11 15:50:00,57.12,57.17,57.07,57.1,135108.0,55.0652,55.1134,55.017,55.0459,135108.0
2020-09-14 09:30:00,57.82,57.89,57.78,57.79,78388.0,55.74,55.8075,55.7014,55.7111,78388.0
2020-09-14 09:40:00,57.96,58.13,57.96,58.05,20840.0,55.875,56.0388,55.875,55.9617,20840.0
2020-09-14 09:50:00,58.15,58.15,58.02,58.09,30024.0,56.0581,56.0581,55.9328,56.0003,30024.0
2020-09-14 10:00:00,58.1,58.22,58.01,58.2,61744.0,56.0099,56.1256,55.9232,56.1063,61744.0
2020-09-14 10:10:00,58.23,58.28,58.17,58.28,38532.0,56.1352,56.1834,56.0774,56.1834,38532.0
2020-09-14 10:20:00,58.28,58.34,58.24,58.33,72568.0,56.1834,56.2413,56.1449,56.2316,72568.0
2020-09-14 10:30:00,58.3,58.3,58.19,58.23,19268.0,56.2027,56.2027,56.0967,56.1352,19268.0
2020-09-14 10:40:00,58.18,58.25,58.15,58.16,33156.0,56.087,56.1545,56.0581,56.0678,33156.0
2020-09-14 10:50:00,58.15,58.22,58.15,58.21,26512.0,56.0581,56.1256,56.0581,56.116,26512.0
2020-09-14 11:00:00,58.2,58.25,58.18,58.2,48904.0,56.1063,56.1545,56.087,56.1063,48904.0
2020-09-14 11:10:00,58.2,58.2,58.06,58.13,77300.0,56.1063,56.1063,55.9714,56.0388,77300.0
2020-09-14 11:20:00,58.13,58.2,58.11,58.2,89788.0,56.0388,56.1063,56.0196,56.1063,89788.0
2020-09-14 11:30:00,58.19,58.23,58.14,58.15,50120.0,56.0967,56.1352,56.0485,56.0581,50120.0
2020-09-14 11:40:00,58.23,58.25,58.14,58.14,19260.0,56.1352,56.1545,56.0485,56.0485,19260.0
2020-09-14 11:50:00,58.15,58.22,58.15,58.21,10272.0,56.0581,56.1256,56.0581,56.116,10272.0
2020-09-14 12:00:00,58.16,58.25,58.16,58.21,30676.0,56.0678,56.1545,56.0678,56.116,30676.0
2020-09-14 12:10:00,58.23,58.23,58.11,58.11,77024.0,56.1352,56.1352,56.0196,56.0196,77024.0
2020-09-14 12:20:00,58.1,58.1,58.05,58.07,15148.0,56.0099,56.0099,55.9617,55.981,15148.0
2020-09-14 12:30:00,58.11,58.12,58.01,58.01,16716.0,56.0196,56.0292,55.9232,55.9232,16716.0
2020-09-14 12:40:00,58.04,58.1,58.01,58.02,26096.0,55.9521,56.0099,55.9232,55.9328,26096.0
2020-09-14 12:50:00,58.05,58.06,57.95,58.01,14996.0,55.9617,55.9714,55.8653,55.9232,14996.0
2020-09-14 13:00:00,58.07,58.07,57.88,57.9,143596.0,55.981,55.981,55.7978,55.8171,143596.0
2020-09-14 13:10:00,57.89,57.91,57.77,57.77,31208.0,55.8075,55.8268,55.6918,55.6918,31208.0
2020-09-14 13:20:00,57.77,57.85,57.73,57.83,18212.0,55.6918,55.7689,55.6532,55.7496,18212.0
2020-09-14 13:30:00,57.84,57.87,57.67,57.79,66492.0,55.7593,55.7882,55.5954,55.7111,66492.0
2020-09-14 13:40:00,57.8,57.86,57.77,57.86,18084.0,55.7207,55.7785,55.6918,55.7785,18084.0
2020-09-14 13:50:00,57.89,57.92,57.88,57.9,10988.0,55.8075,55.8364,55.7978,55.8171,10988.0
2020-09-14 14:00:00,57.82,57.97,57.82,57.96,21644.0,55.74,55.8846,55.74,55.875,21644.0
2020-09-14 14:10:00,57.97,57.97,57.93,57.95,12800.0,55.8846,55.8846,55.846,55.8653,12800.0
2020-09-14 14:20:00,57.95,57.99,57.85,57.85,32560.0,55.8653,55.9039,55.7689,55.7689,32560.0
2020-09-14 14:30:00,57.87,57.92,57.84,57.86,17536.0,55.7882,55.8364,55.7593,55.7785,17536.0
2020-09-14 14:40:00,57.87,57.92,57.8,57.81,38292.0,55.7882,55.8364,55.7207,55.7303,38292.0
2020-09-14 14:50:00,57.85,57.95,57.73,57.87,51468.0,55.7689,55.8653,55.6532,55.7882,51468.0
2020-09-14 15:00:00,57.88,57.91,57.81,57.86,26572.0,55.7978,55.8268,55.7303,55.7785,26572.0
2020-09-14 15:10:00,57.81,57.9,57.76,57.87,81128.0,55.7303,55.8171,55.6821,55.7882,81128.0
2020-09-14 15:20:00,57.85,57.86,57.71,57.84,46948.0,55.7689,55.7785,55.6339,55.7593,46948.0
2020-09-14 15:30:00,57.85,57.97,57.8,57.97,41468.0,55.7689,55.8846,55.7207,55.8846,41468.0
2020-09-14 15:40:00,57.95,58.1,57.94,58.09,40792.0,55.8653,56.0099,55.8557,56.0003,40792.0
2020-09-14 15:50:00,58.03,58.05,57.82,57.82,92972.0,55.9424,55.9617,55.74,55.74,92972.0
2020-09-15 09:30:00,58.5,58.61,58.46,58.61,82976.0,56.3955,56.5016,56.357,56.5016,82976.0
2020-09-15 09:40:00,58.63,58.66,58.56,58.6,28172.0,56.5208,56.5498,56.4534,56.4919,28172.0
2020-09-15 09:50:00,58.59,58.7,58.59,58.7,35940.0,56.4823,56.5883,56.4823,56.5883,35940.0
2020-09-15 10:00:00,58.7,58.73,58.62,58.62,24232.0,56.5883,56.6173,56.5112,56.5112,24232.0
2020-09-15 10:10:00,58.67,58.69,58.55,58.55,11644.0,56.5594,56.5787,56.4437,56.4437,11644.0
2020-09-15 10:20:00,58.53,58.53,58.44,58.53,18440.0,56.4244,56.4244,56.3377,56.4244,18440.0
2020-09-15 10:30:00,58.54,58.6,58.46,58.48,18380.0,56.4341,56.4919,56.357,56.3762,18380.0
2020-09-15 10:40:00,58.41,58.43,58.33,58.43,15936.0,56.3088,56.328,56.2316,56.328,15936.0
2020-09-15 10:50:00,58.46,58.52,58.41,58.52,48444.0,56.357,56.4148,56.3088,56.4148,48444.0
2020-09-15 11:00:00,58.52,58.6,58.51,58.6,7864.0,56.4148,56.4919,56.4052,56.4919,7864.0
2020-09-15 11:10:00,58.6,58.62,58.54,58.54,32700.0,56.4919,56.5112,56.4341,56.4341,32700.0
2020-09-15 11:20:00,58.54,58.58,58.51,58.58,12044.0,56.4341,56.4726,56.4052,56.4726,12044.0
2020-09-15 11:30:00,58.59,58.64,58.57,58.63,9616.0,56.4823,56.5305,56.463,56.5208,9616.0
2020-09-15 11:40:00,58.65,58.65,58.57,58.62,14496.0,56.5401,56.5401,56.463,56.5112,14496.0
2020-09-15 11:50:00,58.55,58.58,58.54,58.57,8484.0,56.4437,56.4726,56.4341,56.463,8484.0
2020-09-15 12:00:00,58.59,58.66,58.59,58.64,10672.0,56.4823,56.5498,56.4823,56.5305,10672.0
2020-09-15 12:10:00,58.61,58.63,58.6,58.63,16588.0,56.5016,56.5208,56.4919,56.5208,16588.0
2020-09-15 12:20:00,58.65,58.65,58.59,58.63,13136.0,56.5401,56.5401,56.4823,56.5208,13136.0
2020-09-15 12:30:00,58.64,58.65,58.61,58.61,2936.0,56.5305,56.5401,56.5016,56.5016,2936.0
2020-09-15 12:40:00,58.64,58.67,58.64,58.66,6520.0,56.5305,56.5594,56.5305,56.5498,6520.0
2020-09-15 12:50:00,58.66,58.67,58.65,58.66,8572.0,56.5498,56.5594,56.5401,56.5498,8572.0
2020-09-15 13:00:00,58.68,58.71,58.63,58.69,13948.0,56.5691,56.598,56.5208,56.5787,13948.0
2020-09-15 13:10:00,58.7,58.7,58.66,58.66,15292.0,56.5883,56.5883,56.5498,56.5498,15292.0
2020-09-15 13:20:00,58.65,58.66,58.61,58.64,19140.0,56.5401,56.5498,56.5016,56.5305,19140.0
2020-09-15 13:30:00,58.61,58.65,58.6,58.64,3676.0,56.5016,56.5401,56.4919,56.5305,3676.0
2020-09-15 13:40:00,58.61,58.63,58.61,58.63,2916.0,56.5016,56.5208,56.5016,56.5208,2916.0
2020-09-15 13:50:00,58.62,58.63,58.56,58.57,9072.0,56.5112,56.5208,56.4534,56.463,9072.0
2020-09-15 14:00:00,58.55,58.56,58.4,58.4,20324.0,56.4437,56.4534,56.2991,56.2991,20324.0
2020-09-15 14:10:00,58.41,58.49,58.41,58.46,17844.0,56.3088,56.3859,56.3088,56.357,17844.0
2020-09-15 14:20:00,58.48,58.49,58.42,58.49,6032.0,56.3762,56.3859,56.3184,56.3859,6032.0
2020-09-15 14:30:00,58.47,58.47,58.4,58.43,13408.0,56.3666,56.3666,56.2991,56.328,13408.0
2020-09-15 14:40:00,58.46,58.51,58.46,58.49,11220.0,56.357,56.4052,56.357,56.3859,11220.0
2020-09-15 14:50:00,58.51,58.53,58.45,58.47,5544.0,56.4052,56.4244,56.3473,56.3666,5544.0
2020-09-15 15:00:00,58.49,58.49,58.24,58.28,60024.0,56.3859,56.3859,56.1449,56.1834,60024.0
2020-09-15 15:10:00,58.28,58.32,58.26,58.27,27700.0,56.1834,56.222,56.1642,56.1738,27700.0
2020-09-15 15:20:00,58.29,58.37,58.25,58.37,71364.0,56.1931,56.2702,56.1545,56.2702,71364.0
2020-09-15 15:30:00,58.36,58.36,58.14,58.19,42208.0,56.2606,56.2606,56.0485,56.0967,42208.0
2020-09-15 15:40:00,58.17,58.31,58.16,58.31,46588.0,56.0774,56.2124,56.0678,56.2124,46588.0
2020-09-15 15:50:00,58.3,58.45,58.29,58.4,55876.0,56.2027,56.3473,56.1931,56.2991,55876.0
2020-09-16 09:30:00,58.65,58.69,58.55,58.65,44040.0,56.5401,56.5787,56.4437,56.5401,44040.0
2020-09-16 09:40:00,58.65,58.67,58.43,58.44,20128.0,56.5401,56.5594,56.328,56.3377,20128.0
2020-09-16 09:50:00,58.42,58.55,58.42,58.52,10764.0,56.3184,56.4437,56.3184,56.4148,10764.0
2020-09-16 10:00:00,58.56,58.56,58.47,58.54,96080.0,56.4534,56.4534,56.3666,56.4341,96080.0
2020-09-16 10:10:00,58.52,58.57,58.38,58.4,16520.0,56.4148,56.463,56.2798,56.2991,16520.0
2020-09-16 10:20:00,58.45,58.45,58.35,58.41,21708.0,56.3473,56.3473,56.2509,56.3088,21708.0
2020-09-16 10:30:00,58.42,58.42,58.26,58.3,23292.0,56.3184,56.3184,56.1642,56.2027,23292.0
2020-09-16 10:40:00,58.31,58.34,58.16,58.19,30628.0,56.2124,56.2413,56.0678,56.0967,30628.0
2020-09-16 10:50:00,58.2,58.33,58.19,58.31,30016.0,56.1063,56.2316,56.0967,56.2124,30016.0
2020-09-16 11:00:00,58.34,58.4,58.33,58.37,27968.0,56.2413,56.2991,56.2316,56.2702,27968.0
2020-09-16 11:10:00,58.33,58.52,58.33,58.52,23184.0,56.2316,56.4148,56.2316,56.4148,23184.0
2020-09-16 11:20:00,58.51,58.55,58.5,58.52,23204.0,56.4052,56.4437,56.3955,56.4148,23204.0
2020-09-16 11:30:00,58.51,58.56,58.49,58.51,38544.0,56.4052,56.4534,56.3859,56.4052,38544.0
2020-09-16 11:40:00,58.51,58.52,58.45,58.47,29176.0,56.4052,56.4148,56.3473,56.3666,29176.0
2020-09-16 11:50:00,58.48,58.48,58.4,58.4,29844.0,56.3762,56.3762,56.2991,56.2991,29844.0
2020-09-16 12:00:00,58.41,58.47,58.41,58.42,53440.0,56.3088,56.3666,56.3088,56.3184,53440.0
2020-09-16 12:10:00,58.46,58.46,58.32,58.35,56088.0,56.357,56.357,56.222,56.2509,56088.0
2020-09-16 12:20:00,58.34,58.38,58.33,58.38,22268.0,56.2413,56.2798,56.2316,56.2798,22268.0
2020-09-16 12:30:00,58.32,58.33,58.3,58.3,6952.0,56.222,56.2316,56.2027,56.2027,6952.0
2020-09-16 12:40:00,58.34,58.34,58.24,58.24,22596.0,56.2413,56.2413,56.1449,56.1449,22596.0
2020-09-16 12:50:00,58.25,58.33,58.24,58.3,15356.0,56.1545,56.2316,56.1449,56.2027,15356.0
2020-09-16 13:00:00,58.28,58.34,58.26,58.26,20348.0,56.1834,56.2413,56.1642,56.1642,20348.0
2020-09-16 13:10:00,58.23,58.28,58.21,58.25,39116.0,56.1352,56.1834,56.116,56.1545,39116.0
2020-09-16 13:20:00,58.23,58.24,58.16,58.16,29656.0,56.1352,56.1449,56.0678,56.0678,29656.0
2020-09-16 13:30:00,58.16,58.19,58.12,58.13,28636.0,56.0678,56.0967,56.0292,56.0388,28636.0
2020-09-16 13:40:00,58.1,58.19,58.1,58.17,23588.0,56.0099,56.0967,56.0099,56.0774,23588.0
2020-09-16 13:50:00,58.17,58.26,58.17,58.26,27800.0,56.0774,56.1642,56.0774,56.1642,27800.0
2020-09-16 14:00:00,58.3,58.41,58.21,58.26,41176.0,56.2027,56.3088,56.116,56.1642,41176.0
2020-09-16 14:10:00,58.3,58.54,58.3,58.52,24960.0,56.2027,56.4341,56.2027,56.4148,24960.0
2020-09-16 14:20:00,58.5,58.5,58.44,58.48,55848.0,56.3955,56.3955,56.3377,56.3762,55848.0
2020-09-16 14:30:00,58.52,58.59,58.43,58.58,26068.0,56.4148,56.4823,56.328,56.4726,26068.0
2020-09-16 14:40:00,58.56,58.56,58.36,58.38,45032.0,56.4534,56.4534,56.2606,56.2798,45032.0
2020-09-16 14:50:00,58.35,58.35,58.22,58.24,30212.0,56.2509,56.2509,56.1256,56.1449,30212.0
2020-09-16 15:00:00,58.27,58.36,58.12,58.13,51496.0,56.1738,56.2606,56.0292,56.0388,51496.0
2020-09-16 15:10:00,58.14,58.14,57.91,58.1,80276.0,56.0485,56.0485,55.8268,56.0099,80276.0
2020-09-16 15:20:00,58.05,58.08,57.91,57.94,24324.0,55.9617,55.9906,55.8268,55.8557,24324.0
2020-09-16 15:30:00,57.91,57.99,57.77,57.82,53660.0,55.8268,55.9039,55.6918,55.74,53660.0
2020-09-16 15:40:00,57.82,58.09,57.78,58.02,66092.0,55.74,56.0003,55.7014,55.9328,66092.0
2020-09-16 15:50:00,58.0,58.01,57.73,57.77,129060.0,55.9135,55.9232,55.6532,55.6918,129060.0
2020-09-17 09:30:00,56.72,56.94,56.65,56.85,113652.0,54.6796,54.8916,54.6121,54.8049,113652.0
2020-09-17 09:40:00,56.84,56.89,56.79,56.83,22384.0,54.7952,54.8434,54.747,54.7856,22384.0
2020-09-17 09:50:00,56.83,57.1,56.83,57.06,21160.0,54.7856,55.0459,54.7856,55.0073,21160.0
2020-09-17 10:00:00,57.07,57.23,57.04,57.23,31276.0,55.017,55.1712,54.988,55.1712,31276.0
2020-09-17 10:10:00,57.26,57.31,57.13,57.13,16184.0,55.2001,55.2483,55.0748,55.0748,16184.0
2020-09-17 10:20:00,57.15,57.26,56.93,56.98,17048.0,55.0941,55.2001,54.882,54.9302,17048.0
2020-09-17 10:30:00,57.0,57.15,56.99,57.12,12564.0,54.9495,55.0941,54.9398,55.0652,12564.0
2020-09-17 10:40:00,57.11,57.41,57.11,57.32,79344.0,55.0555,55.3447,55.0555,55.258,79344.0
2020-09-17 10:50:00,57.35,57.4,57.24,57.24,24164.0,55.2869,55.3351,55.1809,55.1809,24164.0
2020-09-17 11:00:00,57.28,57.47,57.28,57.42,41216.0,55.2194,55.4026,55.2194,55.3544,41216.0
2020-09-17 11:10:00,57.45,57.5,57.32,57.35,65376.0,55.3833,55.4315,55.258,55.2869,65376.0
2020-09-17 11:20:00,57.33,57.34,57.26,57.29,19328.0,55.2676,55.2773,55.2001,55.2291,19328.0
2020-09-17 11:30:00,57.27,57.3,57.23,57.26,10216.0,55.2098,55.2387,55.1712,55.2001,10216.0
2020-09-17 11:40:00,57.3,57.3,57.06,57.06,14364.0,55.2387,55.2387,55.0073,55.0073,14364.0
2020-09-17 11:50:00,57.07,57.07,56.92,56.96,31472.0,55.017,55.017,54.8724,54.9109,31472.0
2020-09-17 12:00:00,56.93,57.02,56.85,56.87,23820.0,54.882,54.9688,54.8049,54.8242,23820.0
2020-09-17 12:10:00,56.89,56.89,56.61,56.68,69848.0,54.8434,54.8434,54.5735,54.641,69848.0
2020-09-17 12:20:00,56.68,56.72,56.58,56.71,256788.0,54.641,54.6796,54.5446,54.6699,256788.0
2020-09-17 12:30:00,56.7,56.77,56.67,56.74,25368.0,54.6603,54.7278,54.6314,54.6988,25368.0
2020-09-17 12:40:00,56.72,56.73,56.55,56.65,70172.0,54.6796,54.6892,54.5157,54.6121,70172.0
2020-09-17 12:50:00,56.57,56.81,56.55,56.78,70284.0,54.535,54.7663,54.5157,54.7374,70284.0
2020-09-17 13:00:00,56.82,56.85,56.66,56.85,586860.0,54.776,54.8049,54.6217,54.8049,586860.0
2020-09-17 13:10:00,56.83,56.83,56.67,56.71,32440.0,54.7856,54.7856,54.6314,54.6699,32440.0
2020-09-17 13:20:00,56.73,56.77,56.68,56.76,24332.0,54.6892,54.7278,54.641,54.7181,24332.0
2020-09-17 13:30:00,56.79,56.9,56.77,56.86,76736.0,54.747,54.8531,54.7278,54.8145,76736.0
2020-09-17 13:40:00,56.88,56.93,56.83,56.88,64180.0,54.8338,54.882,54.7856,54.8338,64180.0
2020-09-17 13:50:00,56.94,56.94,56.83,56.86,9356.0,54.8916,54.8916,54.7856,54.8145,9356.0
2020-09-17 14:00:00,56.87,56.97,56.84,56.93,13872.0,54.8242,54.9206,54.7952,54.882,13872.0
2020-09-17 14:10:00,56.95,57.01,56.92,56.95,33172.0,54.9013,54.9591,54.8724,54.9013,33172.0
2020-09-17 14:20:00,56.95,56.95,56.73,56.74,22688.0,54.9013,54.9013,54.6892,54.6988,22688.0
2020-09-17 14:30:00,56.73,56.77,56.68,56.7,20668.0,54.6892,54.7278,54.641,54.6603,20668.0
2020-09-17 14:40:00,56.65,56.79,56.64,56.76,21676.0,54.6121,54.747,54.6024,54.7181,21676.0
2020-09-17 14:50:00,56.76,56.83,56.72,56.75,27000.0,54.7181,54.7856,54.6796,54.7085,27000.0
2020-09-17 15:00:00,56.71,56.71,56.56,56.69,24968.0,54.6699,54.6699,54.5253,54.6506,24968.0
2020-09-17 15:10:00,56.67,56.87,56.67,56.83,34916.0,54.6314,54.8242,54.6314,54.7856,34916.0
2020-09-17 15:20:00,56.85,56.87,56.63,56.68,34624.0,54.8049,54.8242,54.5928,54.641,34624.0
2020-09-17 15:30:00,56.65,56.98,56.65,56.98,59772.0,54.6121,54.9302,54.6121,54.9302,59772.0
2020-09-17 15:40:00,57.0,57.05,56.9,57.04,44380.0,54.9495,54.9977,54.8531,54.988,44380.0
2020-09-17 15:50:00,57.06,57.15,57.02,57.15,111296.0,55.0073,55.0941,54.9688,55.0941,111296.0
2020-09-18 09:30:00,57.35,57.37,57.1,57.19,129064.0,55.2869,55.3062,55.0459,55.1327,129064.0
2020-09-18 09:40:00,57.16,57.21,56.96,56.98,33432.0,55.1037,55.1519,54.9109,54.9302,33432.0
2020-09-18 09:50:00,56.97,57.04,56.87,56.98,18792.0,54.9206,54.988,54.8242,54.9302,18792.0
2020-09-18 10:00:00,57.1,57.2,57.08,57.17,24116.0,55.0459,55.1423,55.0266,55.1134,24116.0
2020-09-18 10:10:00,57.14,57.23,57.07,57.11,42592.0,55.0845,55.1712,55.017,55.0555,42592.0
2020-09-18 10:20:00,57.11,57.11,56.99,57.04,39588.0,55.0555,55.0555,54.9398,54.988,39588.0
2020-09-18 10:30:00,56.99,57.0,56.84,56.84,48044.0,54.9398,54.9495,54.7952,54.7952,48044.0
2020-09-18 10:40:00,56.9,56.98,56.8,56.85,36052.0,54.8531,54.9302,54.7567,54.8049,36052.0
2020-09-18 10:50:00,56.81,56.82,56.67,56.69,185932.0,54.7663,54.776,54.6314,54.6506,185932.0
2020-09-18 11:00:00,56.71,56.78,56.59,56.76,72708.0,54.6699,54.7374,54.5542,54.7181,72708.0
2020-09-18 11:10:00,56.74,56.74,56.58,56.59,53744.0,54.6988,54.6988,54.5446,54.5542,53744.0
2020-09-18 11:20:00,56.65,56.72,56.63,56.66,78388.0,54.6121,54.6796,54.5928,54.6217,78388.0
2020-09-18 11:30:00,56.65,56.66,56.47,56.57,60756.0,54.6121,54.6217,54.4386,54.535,60756.0
2020-09-18 11:40:00,56.52,56.69,56.44,56.69,25520.0,54.4868,54.6506,54.4096,54.6506,25520.0
2020-09-18 11:50:00,56.69,56.74,56.67,56.68,13516.0,54.6506,54.6988,54.6314,54.641,13516.0
2020-09-18 12:00:00,56.68,56.76,56.66,56.74,21388.0,54.641,54.7181,54.6217,54.6988,21388.0
2020-09-18 12:10:00,56.73,56.73,56.47,56.47,20956.0,54.6892,54.6892,54.4386,54.4386,20956.0
2020-09-18 12:20:00,56.5,56.52,56.46,56.5,30288.0,54.4675,54.4868,54.4289,54.4675,30288.0
2020-09-18 12:30:00,56.49,56.49,56.29,56.32,80748.0,54.4578,54.4578,54.265,54.2939,80748.0
2020-09-18 12:40:00,56.28,56.33,56.23,56.23,51412.0,54.2554,54.3036,54.2072,54.2072,51412.0
2020-09-18 12:50:00,56.19,56.28,56.17,56.24,39748.0,54.1686,54.2554,54.1493,54.2168,39748.0
2020-09-18 13:00:00,56.27,56.31,56.17,56.17,41104.0,54.2457,54.2843,54.1493,54.1493,41104.0
2020-09-18 13:10:00,56.15,56.27,56.13,56.14,53872.0,54.1301,54.2457,54.1108,54.1204,53872.0
2020-09-18 13:20:00,56.16,56.18,55.92,55.92,67264.0,54.1397,54.159,53.9083,53.9083,67264.0
2020-09-18 13:30:00,55.9,55.96,55.74,55.94,53308.0,53.8891,53.9469,53.7348,53.9276,53308.0
2020-09-18 13:40:00,55.95,56.07,55.87,56.03,41464.0,53.9373,54.0529,53.8601,54.0144,41464.0
2020-09-18 13:50:00,56.01,56.15,56.0,56.15,29916.0,53.9951,54.1301,53.9855,54.1301,29916.0
2020-09-18 14:00:00,56.13,56.14,56.04,56.11,59048.0,54.1108,54.1204,54.024,54.0915,59048.0
2020-09-18 14:10:00,56.13,56.15,56.0,56.01,57888.0,54.1108,54.1301,53.9855,53.9951,57888.0
2020-09-18 14:20:00,56.01,56.21,56.01,56.15,43260.0,53.9951,54.1879,53.9951,54.1301,43260.0
2020-09-18 14:30:00,56.14,56.22,56.14,56.2,48316.0,54.1204,54.1975,54.1204,54.1783,48316.0
2020-09-18 14:40:00,56.21,56.24,56.1,56.19,1935548.0,54.1879,54.2168,54.0819,54.1686,1935548.0
2020-09-18 14:50:00,56.18,56.29,56.15,56.27,34772.0,54.159,54.265,54.1301,54.2457,34772.0
2020-09-18 15:00:00,56.28,56.37,56.25,56.34,51792.0,54.2554,54.3421,54.2265,54.3132,51792.0
2020-09-18 15:10:00,56.35,56.38,56.28,56.3,43448.0,54.3229,54.3518,54.2554,54.2747,43448.0
2020-09-18 15:20:00,56.3,56.41,56.25,56.4,69288.0,54.2747,54.3807,54.2265,54.3711,69288.0
2020-09-18 15:30:00,56.39,56.47,56.35,56.44,37116.0,54.3614,54.4386,54.3229,54.4096,37116.0
2020-09-18 15:40:00,56.44,56.46,56.4,56.45,57168.0,54.4096,54.4289,54.3711,54.4193,57168.0
2020-09-18 15:50:00,56.45,56.45,56.29,56.33,183816.0,54.4193,54.4193,54.265,54.3036,183816.0
2020-09-21 09:30:00,55.48,55.68,55.28,55.29,217452.0,53.4842,53.677,53.2914,53.301,217452.0
2020-09-21 09:40:00,55.27,55.65,55.19,55.64,105620.0,53.2817,53.6481,53.2046,53.6384,105620.0
2020-09-21 09:50:00,55.64,55.66,55.45,55.57,116596.0,53.6384,53.6577,53.4552,53.5709,116596.0
2020-09-21 10:00:00,55.57,55.61,55.21,55.37,168380.0,53.5709,53.6095,53.2239,53.3781,168380.0
2020-09-21 10:10:00,55.36,55.47,55.25,55.27,35204.0,53.3685,53.4745,53.2624,53.2817,35204.0
2020-09-21 10:20:00,55.28,55.33,55.03,55.07,76824.0,53.2914,53.3396,53.0504,53.0889,76824.0
2020-09-21 10:30:00,55.11,55.12,54.93,54.93,76900.0,53.1275,53.1371,52.954,52.954,76900.0
2020-09-21 10:40:00,54.93,55.07,54.92,55.04,90480.0,52.954,53.0889,52.9443,53.06,90480.0
2020-09-21 10:50:00,55.08,55.18,54.98,55.13,40976.0,53.0986,53.195,53.0022,53.1468,40976.0
2020-09-21 11:00:00,55.13,55.33,55.13,55.32,50968.0,53.1468,53.3396,53.1468,53.3299,50968.0
2020-09-21 11:10:00,55.33,55.35,55.06,55.09,14268.0,53.3396,53.3588,53.0793,53.1082,14268.0
2020-09-21 11:20:00,55.13,55.16,55.0,55.16,17400.0,53.1468,53.1757,53.0214,53.1757,17400.0
2020-09-21 11:30:00,55.11,55.2,55.04,55.13,19256.0,53.1275,53.2142,53.06,53.1468,19256.0
2020-09-21 11:40:00,55.11,55.31,55.09,55.31,10992.0,53.1275,53.3203,53.1082,53.3203,10992.0
2020-09-21 11:50:00,55.29,55.42,55.29,55.4,52488.0,53.301,53.4263,53.301,53.407,52488.0
2020-09-21 12:00:00,55.42,55.6,55.42,55.55,32452.0,53.4263,53.5998,53.4263,53.5516,32452.0
2020-09-21 12:10:00,55.52,55.52,55.4,55.48,33552.0,53.5227,53.5227,53.407,53.4842,33552.0
2020-09-21 12:20:00,55.48,55.6,55.4,55.55,26036.0,53.4842,53.5998,53.407,53.5516,26036.0
2020-09-21 12:30:00,55.56,55.58,55.46,55.52,24668.0,53.5613,53.5806,53.4649,53.5227,24668.0
2020-09-21 12:40:00,55.49,55.59,55.37,55.42,51160.0,53.4938,53.5902,53.3781,53.4263,51160.0
2020-09-21 12:50:00,55.42,55.46,55.35,55.38,45656.0,53.4263,53.4649,53.3588,53.3878,45656.0
2020-09-21 13:00:00,55.42,55.42,55.27,55.4,30124.0,53.4263,53.4263,53.2817,53.407,30124.0
2020-09-21 13:10:00,55.35,55.57,55.35,55.5,37740.0,53.3588,53.5709,53.3588,53.5034,37740.0
2020-09-21 13:20:00,55.54,55.62,55.54,55.6,33156.0,53.542,53.6191,53.542,53.5998,33156.0
2020-09-21 13:30:00,55.6,55.69,55.6,55.69,23976.0,53.5998,53.6866,53.5998,53.6866,23976.0
2020-09-21 13:40:00,55.69,55.69,55.5,55.5,44216.0,53.6866,53.6866,53.5034,53.5034,44216.0
2020-09-21 13:50:00,55.54,55.54,55.39,55.49,23444.0,53.542,53.542,53.3974,53.4938,23444.0
2020-09-21 14:00:00,55.48,55.49,55.38,55.39,50888.0,53.4842,53.4938,53.3878,53.3974,50888.0
2020-09-21 14:10:00,55.41,55.42,55.29,55.29,35644.0,53.4167,53.4263,53.301,53.301,35644.0
2020-09-21 14:20:00,55.35,55.44,55.35,55.39,30532.0,53.3588,53.4456,53.3588,53.3974,30532.0
2020-09-21 14:30:00,55.33,55.35,55.24,55.24,46780.0,53.3396,53.3588,53.2528,53.2528,46780.0
2020-09-21 14:40:00,55.25,55.27,55.17,55.2,39180.0,53.2624,53.2817,53.1853,53.2142,39180.0
2020-09-21 14:50:00,55.21,55.45,55.21,55.41,117616.0,53.2239,53.4552,53.2239,53.4167,117616.0
2020-09-21 15:00:00,55.4,55.58,55.4,55.58,33620.0,53.407,53.5806,53.407,53.5806,33620.0
2020-09-21 15:10:00,55.6,55.69,55.57,55.67,75080.0,53.5998,53.6866,53.5709,53.6673,75080.0
2020-09-21 15:20:00,55.66,55.76,55.61,55.71,87228.0,53.6577,53.7541,53.6095,53.7059,87228.0
2020-09-21 15:30:00,55.7,55.84,55.61,55.8,54252.0,53.6963,53.8312,53.6095,53.7927,54252.0
2020-09-21 15:40:00,55.8,55.86,55.71,55.79,102564.0,53.7927,53.8505,53.7059,53.783,102564.0
2020-09-21 15:50:00,55.78,56.12,55.76,56.11,176612.0,53.7734,54.1011,53.7541,54.0915,176612.0
2020-09-22 09:30:00,56.57,56.57,56.36,56.37,170204.0,54.535,54.535,54.3325,54.3421,170204.0
2020-09-22 09:40:00,56.38,56.45,56.2,56.2,52140.0,54.3518,54.4193,54.1783,54.1783,52140.0
2020-09-22 09:50:00,56.15,56.26,56.11,56.26,30988.0,54.1301,54.2361,54.0915,54.2361,30988.0
2020-09-22 10:00:00,56.28,56.35,56.28,56.31,11264.0,54.2554,54.3229,54.2554,54.2843,11264.0
2020-09-22 10:10:00,56.33,56.46,56.33,56.39,59964.0,54.3036,54.4289,54.3036,54.3614,59964.0
2020-09-22 10:20:00,56.44,56.52,56.35,56.52,10188.0,54.4096,54.4868,54.3229,54.4868,10188.0
2020-09-22 10:30:00,56.51,56.54,56.41,56.41,27300.0,54.4771,54.506,54.3807,54.3807,27300.0
2020-09-22 10:40:00,56.43,56.43,56.24,56.24,37176.0,54.4,54.4,54.2168,54.2168,37176.0
2020-09-22 10:50:00,56.24,56.35,56.08,56.08,72740.0,54.2168,54.3229,54.0626,54.0626,72740.0
2020-09-22 11:00:00,56.1,56.15,56.04,56.04,38164.0,54.0819,54.1301,54.024,54.024,38164.0
2020-09-22 11:10:00,56.09,56.25,56.06,56.24,26616.0,54.0722,54.2265,54.0433,54.2168,26616.0
2020-09-22 11:20:00,56.26,56.31,56.22,56.28,41708.0,54.2361,54.2843,54.1975,54.2554,41708.0
2020-09-22 11:30:00,56.29,56.29,56.12,56.26,53696.0,54.265,54.265,54.1011,54.2361,53696.0
2020-09-22 11:40:00,56.31,56.36,56.31,56.36,7136.0,54.2843,54.3325,54.2843,54.3325,7136.0
2020-09-22 11:50:00,56.3,56.37,56.3,56.37,13748.0,54.2747,54.3421,54.2747,54.3421,13748.0
2020-09-22 12:00:00,56.4,56.48,56.39,56.47,22856.0,54.3711,54.4482,54.3614,54.4386,22856.0
2020-09-22 12:10:00,56.46,56.53,56.44,56.44,48160.0,54.4289,54.4964,54.4096,54.4096,48160.0
2020-09-22 12:20:00,56.45,56.49,56.42,56.47,28720.0,54.4193,54.4578,54.3904,54.4386,28720.0
2020-09-22 12:30:00,56.5,56.52,56.45,56.49,63292.0,54.4675,54.4868,54.4193,54.4578,63292.0
2020-09-22 12:40:00,56.49,56.49,56.37,56.38,14388.0,54.4578,54.4578,54.3421,54.3518,14388.0
2020-09-22 12:50:00,56.38,56.41,56.27,56.34,69512.0,54.3518,54.3807,54.2457,54.3132,69512.0
2020-09-22 13:00:00,56.37,56.4,56.33,56.4,26508.0,54.3421,54.3711,54.3036,54.3711,26508.0
2020-09-22 13:10:00,56.41,56.52,56.41,56.52,26612.0,54.3807,54.4868,54.3807,54.4868,26612.0
2020-09-22 13:20:00,56.52,56.56,56.5,56.55,26764.0,54.4868,54.5253,54.4675,54.5157,26764.0
2020-09-22 13:30:00,56.55,56.55,56.49,56.55,38824.0,54.5157,54.5157,54.4578,54.5157,38824.0
2020-09-22 13:40:00,56.57,56.63,56.55,56.63,32252.0,54.535,54.5928,54.5157,54.5928,32252.0
2020-09-22 13:50:00,56.65,56.7,56.65,56.69,36600.0,54.6121,54.6603,54.6121,54.6506,36600.0
2020-09-22 14:00:00,56.71,56.84,56.71,56.81,49964.0,54.6699,54.7952,54.6699,54.7663,49964.0
2020-09-22 14:10:00,56.8,56.86,56.76,56.85,43208.0,54.7567,54.8145,54.7181,54.8049,43208.0
2020-09-22 14:20:00,56.84,56.84,56.74,56.76,28324.0,54.7952,54.7952,54.6988,54.7181,28324.0
2020-09-22 14:30:00,56.81,56.81,56.7,56.78,32016.0,54.7663,54.7663,54.6603,54.7374,32016.0
2020-09-22 14:40:00,56.8,56.81,56.74,56.74,29208.0,54.7567,54.7663,54.6988,54.6988,29208.0
2020-09-22 14:50:00,56.74,56.8,56.72,56.75,28272.0,54.6988,54.7567,54.6796,54.7085,28272.0
2020-09-22 15:00:00,56.75,56.85,56.71,56.84,18788.0,54.7085,54.8049,54.6699,54.7952,18788.0
2020-09-22 15:10:00,56.86,56.86,56.77,56.84,18324.0,54.8145,54.8145,54.7278,54.7952,18324.0
2020-09-22 15:20:00,56.82,56.97,56.82,56.97,63328.0,54.776,54.9206,54.776,54.9206,63328.0
2020-09-22 15:30:00,56.94,57.02,56.87,57.01,55540.0,54.8916,54.9688,54.8242,54.9591,55540.0
2020-09-22 15:40:00,57.01,57.13,57.01,57.1,80404.0,54.9591,55.0748,54.9591,55.0459,80404.0
2020-09-22 15:50:00,57.1,57.11,56.97,57.02,98680.0,55.0459,55.0555,54.9206,54.9688,98680.0
2020-09-23 09:30:00,56.95,57.0,56.77,56.85,122336.0,55.0366,55.0849,54.8627,54.94,122336.0
2020-09-23 09:40:00,56.86,56.94,56.81,56.88,144660.0,54.9496,55.0269,54.9013,54.969,144660.0
2020-09-23 09:50:00,56.85,56.88,56.64,56.66,23848.0,54.94,54.969,54.737,54.7563,23848.0
2020-09-23 10:00:00,56.68,56.77,56.58,56.59,34960.0,54.7757,54.8627,54.679,54.6887,34960.0
2020-09-23 10:10:00,56.56,56.65,56.51,56.51,17068.0,54.6597,54.7467,54.6114,54.6114,17068.0
2020-09-23 10:20:00,56.52,56.68,56.49,56.64,21392.0,54.6211,54.7757,54.5921,54.737,21392.0
2020-09-23 10:30:00,56.63,56.69,56.47,56.51,41736.0,54.7274,54.7853,54.5727,54.6114,41736.0
2020-09-23 10:40:00,56.54,56.72,56.54,56.69,125832.0,54.6404,54.8143,54.6404,54.7853,125832.0
2020-09-23 10:50:00,56.71,56.71,56.51,56.55,45180.0,54.8047,54.8047,54.6114,54.65,45180.0
2020-09-23 11:00:00,56.59,56.67,56.52,56.66,65236.0,54.6887,54.766,54.6211,54.7563,65236.0
2020-09-23 11:10:00,56.65,56.67,56.59,56.59,18720.0,54.7467,54.766,54.6887,54.6887,18720.0
2020-09-23 11:20:00,56.64,56.64,56.47,56.51,41380.0,54.737,54.737,54.5727,54.6114,41380.0
2020-09-23 11:30:00,56.51,56.53,56.41,56.5,59456.0,54.6114,54.6307,54.5147,54.6017,59456.0
2020-09-23 11:40:00,56.51,56.52,56.37,56.39,56276.0,54.6114,54.6211,54.4761,54.4954,56276.0
2020-09-23 11:50:00,56.38,56.4,56.26,56.26,50452.0,54.4858,54.5051,54.3698,54.3698,50452.0
2020-09-23 12:00:00,56.24,56.37,56.22,56.35,38064.0,54.3505,54.4761,54.3311,54.4568,38064.0
2020-09-23 12:10:00,56.4,56.4,56.28,56.28,15412.0,54.5051,54.5051,54.3891,54.3891,15412.0
2020-09-23 12:20:00,56.26,56.35,56.18,56.31,34772.0,54.3698,54.4568,54.2925,54.4181,34772.0
2020-09-23 12:30:00,56.33,56.38,56.27,56.37,20472.0,54.4374,54.4858,54.3795,54.4761,20472.0
2020-09-23 12:40:00,56.42,56.45,56.4,56.44,8164.0,54.5244,54.5534,54.5051,54.5437,8164.0
2020-09-23 12:50:00,56.43,56.48,56.42,56.47,22620.0,54.5341,54.5824,54.5244,54.5727,22620.0
2020-09-23 13:00:00,56.49,56.49,56.37,56.43,19800.0,54.5921,54.5921,54.4761,54.5341,19800.0
2020-09-23 13:10:00,56.44,56.48,56.41,56.45,12464.0,54.5437,54.5824,54.5147,54.5534,12464.0
2020-09-23 13:20:00,56.48,56.48,56.33,56.33,22268.0,54.5824,54.5824,54.4374,54.4374,22268.0
2020-09-23 13:30:00,56.32,56.36,56.29,56.32,17556.0,54.4278,54.4664,54.3988,54.4278,17556.0
2020-09-23 13:40:00,56.27,56.27,56.18,56.24,50308.0,54.3795,54.3795,54.2925,54.3505,50308.0
2020-09-23 13:50:00,56.19,56.19,56.09,56.17,14284.0,54.3021,54.3021,54.2055,54.2828,14284.0
2020-09-23 14:00:00,56.11,56.11,56.0,56.0,25732.0,54.2248,54.2248,54.1185,54.1185,25732.0
2020-09-23 14:10:00,55.97,56.02,55.73,55.73,30764.0,54.0895,54.1379,53.8576,53.8576,30764.0
2020-09-23 14:20:00,55.77,55.82,55.73,55.78,26720.0,53.8963,53.9446,53.8576,53.9059,26720.0
2020-09-23 14:30:00,55.78,55.81,55.71,55.8,10284.0,53.9059,53.9349,53.8383,53.9252,10284.0
2020-09-23 14:40:00,55.77,55.78,55.61,55.63,51360.0,53.8963,53.9059,53.7416,53.761,51360.0
2020-09-23 14:50:00,55.64,55.74,55.51,55.56,70732.0,53.7706,53.8673,53.645,53.6933,70732.0
2020-09-23 15:00:00,55.56,55.58,55.31,55.44,64100.0,53.6933,53.7126,53.4517,53.5773,64100.0
2020-09-23 15:10:00,55.45,55.6,55.42,55.53,32408.0,53.587,53.732,53.558,53.6643,32408.0
2020-09-23 15:20:00,55.52,55.56,55.38,55.56,28132.0,53.6547,53.6933,53.5194,53.6933,28132.0
2020-09-23 15:30:00,55.58,55.59,55.49,55.56,52348.0,53.7126,53.7223,53.6257,53.6933,52348.0
2020-09-23 15:40:00,55.63,55.63,55.36,55.36,92364.0,53.761,53.761,53.5,53.5,92364.0
2020-09-23 15:50:00,55.39,55.41,55.27,55.37,124708.0,53.529,53.5483,53.413,53.5097,124708.0
2020-09-24 09:30:00,55.06,55.25,54.98,55.03,115076.0,53.2101,53.3937,53.1328,53.1811,115076.0
2020-09-24 09:40:00,55.01,55.48,54.97,55.48,90280.0,53.1618,53.616,53.1231,53.616,90280.0
2020-09-24 09:50:00,55.49,55.6,55.37,55.45,37148.0,53.6257,53.732,53.5097,53.587,37148.0
2020-09-24 10:00:00,55.54,55.84,55.54,55.82,157860.0,53.674,53.9639,53.674,53.9446,157860.0
2020-09-24 10:10:00,55.74,55.89,55.69,55.81,32072.0,53.8673,54.0122,53.8189,53.9349,32072.0
2020-09-24 10:20:00,55.7,55.7,55.52,55.57,19756.0,53.8286,53.8286,53.6547,53.703,19756.0
2020-09-24 10:30:00,55.43,55.44,55.22,55.26,31984.0,53.5677,53.5773,53.3647,53.4034,31984.0
2020-09-24 10:40:00,55.24,55.52,55.24,55.52,24552.0,53.3841,53.6547,53.3841,53.6547,24552.0
2020-09-24 10:50:00,55.48,55.63,55.48,55.6,35852.0,53.616,53.761,53.616,53.732,35852.0
2020-09-24 11:00:00,55.62,55.68,55.42,55.42,27272.0,53.7513,53.8093,53.558,53.558,27272.0
2020-09-24 11:10:00,55.49,55.63,55.48,55.52,19628.0,53.6257,53.761,53.616,53.6547,19628.0
2020-09-24 11:20:00,55.56,55.76,55.55,55.68,28276.0,53.6933,53.8866,53.6836,53.8093,28276.0
2020-09-24 11:30:00,55.73,55.85,55.67,55.81,54936.0,53.8576,53.9736,53.7996,53.9349,54936.0
2020-09-24 11:40:00,55.82,55.92,55.7,55.72,41124.0,53.9446,54.0412,53.8286,53.8479,41124.0
2020-09-24 11:50:00,55.76,55.9,55.74,55.9,79212.0,53.8866,54.0219,53.8673,54.0219,79212.0
2020-09-24 12:00:00,55.92,56.01,55.89,56.0,52224.0,54.0412,54.1282,54.0122,54.1185,52224.0
2020-09-24 12:10:00,56.0,56.01,55.86,55.86,14304.0,54.1185,54.1282,53.9832,53.9832,14304.0
2020-09-24 12:20:00,55.91,55.97,55.85,55.94,25248.0,54.0315,54.0895,53.9736,54.0605,25248.0
2020-09-24 12:30:00,55.86,55.86,55.65,55.67,38024.0,53.9832,53.9832,53.7803,53.7996,38024.0
2020-09-24 12:40:00,55.65,55.82,55.65,55.82,24580.0,53.7803,53.9446,53.7803,53.9446,24580.0
2020-09-24 12:50:00,55.84,55.95,55.71,55.95,29024.0,53.9639,54.0702,53.8383,54.0702,29024.0
2020-09-24 13:00:00,55.93,56.0,55.92,55.98,53532.0,54.0509,54.1185,54.0412,54.0992,53532.0
2020-09-24 13:10:00,55.97,56.13,55.97,56.01,48376.0,54.0895,54.2442,54.0895,54.1282,48376.0
2020-09-24 13:20:00,56.02,56.11,56.02,56.11,20396.0,54.1379,54.2248,54.1379,54.2248,20396.0
2020-09-24 13:30:00,56.12,56.19,56.08,56.16,40320.0,54.2345,54.3021,54.1958,54.2731,40320.0
2020-09-24 13:40:00,56.16,56.23,56.13,56.18,33540.0,54.2731,54.3408,54.2442,54.2925,33540.0
2020-09-24 13:50:00,56.14,56.18,55.99,55.99,20148.0,54.2538,54.2925,54.1089,54.1089,20148.0
2020-09-24 14:00:00,56.03,56.06,55.92,56.02,20468.0,54.1475,54.1765,54.0412,54.1379,20468.0
2020-09-24 14:10:00,55.94,56.03,55.8,55.8,37320.0,54.0605,54.1475,53.9252,53.9252,37320.0
2020-09-24 14:20:00,55.81,55.84,55.75,55.81,20568.0,53.9349,53.9639,53.8769,53.9349,20568.0
2020-09-24 14:30:00,55.79,55.91,55.79,55.9,43852.0,53.9156,54.0315,53.9156,54.0219,43852.0
2020-09-24 14:40:00,55.92,55.99,55.74,55.74,82196.0,54.0412,54.1089,53.8673,53.8673,82196.0
2020-09-24 14:50:00,55.73,55.77,55.49,55.51,46384.0,53.8576,53.8963,53.6257,53.645,46384.0
2020-09-24 15:00:00,55.52,55.56,55.46,55.55,100404.0,53.6547,53.6933,53.5967,53.6836,100404.0
2020-09-24 15:10:00,55.52,55.68,55.49,55.56,119832.0,53.6547,53.8093,53.6257,53.6933,119832.0
2020-09-24 15:20:00,55.55,55.56,55.31,55.39,68844.0,53.6836,53.6933,53.4517,53.529,68844.0
2020-09-24 15:30:00,55.36,55.58,55.29,55.58,87012.0,53.5,53.7126,53.4324,53.7126,87012.0
2020-09-24 15:40:00,55.56,55.77,55.53,55.55,176636.0,53.6933,53.8963,53.6643,53.6836,176636.0
2020-09-24 15:50:00,55.55,55.68,55.5,55.59,108688.0,53.6836,53.8093,53.6353,53.7223,108688.0
2020-09-25 09:30:00,55.56,55.65,55.38,55.45,166352.0,53.6933,53.7803,53.5194,53.587,166352.0
2020-09-25 09:40:00,55.47,55.6,55.35,55.41,26588.0,53.6063,53.732,53.4904,53.5483,26588.0
2020-09-25 09:50:00,55.41,55.53,55.35,55.44,20604.0,53.5483,53.6643,53.4904,53.5773,20604.0
2020-09-25 10:00:00,55.64,55.65,55.47,55.47,17532.0,53.7706,53.7803,53.6063,53.6063,17532.0
2020-09-25 10:10:00,55.54,55.57,55.29,55.57,83252.0,53.674,53.703,53.4324,53.703,83252.0
2020-09-25 10:20:00,55.6,55.79,55.6,55.77,10284.0,53.732,53.9156,53.732,53.8963,10284.0
2020-09-25 10:30:00,55.77,55.92,55.73,55.92,57212.0,53.8963,54.0412,53.8576,54.0412,57212.0
2020-09-25 10:40:00,55.92,55.99,55.85,55.88,47196.0,54.0412,54.1089,53.9736,54.0026,47196.0
2020-09-25 10:50:00,55.85,55.98,55.85,55.91,15276.0,53.9736,54.0992,53.9736,54.0315,15276.0
2020-09-25 11:00:00,55.93,55.94,55.84,55.93,21936.0,54.0509,54.0605,53.9639,54.0509,21936.0
2020-09-25 11:10:00,55.88,56.12,55.88,56.12,13848.0,54.0026,54.2345,54.0026,54.2345,13848.0
2020-09-25 11:20:00,56.11,56.16,56.08,56.13,14668.0,54.2248,54.2731,54.1958,54.2442,14668.0
2020-09-25 11:30:00,56.05,56.11,56.05,56.07,8176.0,54.1668,54.2248,54.1668,54.1862,8176.0
2020-09-25 11:40:00,56.08,56.08,55.89,55.89,36720.0,54.1958,54.1958,54.0122,54.0122,36720.0
2020-09-25 11:50:00,55.91,55.95,55.89,55.92,9848.0,54.0315,54.0702,54.0122,54.0412,9848.0
2020-09-25 12:00:00,55.88,56.1,55.88,56.1,24068.0,54.0026,54.2152,54.0026,54.2152,24068.0
2020-09-25 12:10:00,56.09,56.15,56.01,56.02,24556.0,54.2055,54.2635,54.1282,54.1379,24556.0
2020-09-25 12:20:00,56.02,56.05,55.96,55.96,17536.0,54.1379,54.1668,54.0799,54.0799,17536.0
2020-09-25 12:30:00,56.03,56.04,55.94,56.0,21328.0,54.1475,54.1572,54.0605,54.1185,21328.0
2020-09-25 12:40:00,56.03,56.09,56.03,56.05,23968.0,54.1475,54.2055,54.1475,54.1668,23968.0
2020-09-25 12:50:00,56.07,56.12,56.07,56.11,6680.0,54.1862,54.2345,54.1862,54.2248,6680.0
2020-09-25 13:00:00,56.11,56.2,56.06,56.19,59636.0,54.2248,54.3118,54.1765,54.3021,59636.0
2020-09-25 13:10:00,56.18,56.22,56.14,56.14,18604.0,54.2925,54.3311,54.2538,54.2538,18604.0
2020-09-25 13:20:00,56.16,56.17,56.13,56.14,15684.0,54.2731,54.2828,54.2442,54.2538,15684.0
2020-09-25 13:30:00,56.18,56.23,56.17,56.2,15424.0,54.2925,54.3408,54.2828,54.3118,15424.0
2020-09-25 13:40:00,56.21,56.33,56.21,56.31,44696.0,54.3215,54.4374,54.3215,54.4181,44696.0
2020-09-25 13:50:00,56.33,56.37,56.32,56.34,11640.0,54.4374,54.4761,54.4278,54.4471,11640.0
2020-09-25 14:00:00,56.34,56.43,56.34,56.41,13132.0,54.4471,54.5341,54.4471,54.5147,13132.0
2020-09-25 14:10:00,56.42,56.47,56.35,56.47,24924.0,54.5244,54.5727,54.4568,54.5727,24924.0
2020-09-25 14:20:00,56.48,56.5,56.45,56.47,77840.0,54.5824,54.6017,54.5534,54.5727,77840.0
2020-09-25 14:30:00,56.45,56.49,56.41,56.48,35108.0,54.5534,54.5921,54.5147,54.5824,35108.0
2020-09-25 14:40:00,56.46,56.5,56.42,56.48,17080.0,54.5631,54.6017,54.5244,54.5824,17080.0
2020-09-25 14:50:00,56.48,56.58,56.48,56.57,59920.0,54.5824,54.679,54.5824,54.6694,59920.0
2020-09-25 15:00:00,56.55,56.72,56.55,56.72,50424.0,54.65,54.8143,54.65,54.8143,50424.0
2020-09-25 15:10:00,56.74,56.8,56.67,56.79,68460.0,54.8337,54.8916,54.766,54.882,68460.0
2020-09-25 15:20:00,56.79,56.82,56.72,56.75,78700.0,54.882,54.911,54.8143,54.8433,78700.0
2020-09-25 15:30:00,56.74,56.75,56.61,56.65,16444.0,54.8337,54.8433,54.708,54.7467,16444.0
2020-09-25 15:40:00,56.62,56.7,56.59,56.7,52880.0,54.7177,54.795,54.6887,54.795,52880.0
2020-09-25 15:50:00,56.69,56.71,56.61,56.69,69548.0,54.7853,54.8047,54.708,54.7853,69548.0
2020-09-28 09:30:00,57.49,57.54,57.38,57.46,123680.0,55.5585,55.6068,55.4522,55.5295,123680.0
2020-09-28 09:40:00,57.47,57.54,57.28,57.28,16988.0,55.5391,55.6068,55.3555,55.3555,16988.0
2020-09-28 09:50:00,57.25,57.33,57.24,57.31,24092.0,55.3265,55.4038,55.3169,55.3845,24092.0
2020-09-28 10:00:00,57.28,57.35,57.25,57.27,13948.0,55.3555,55.4232,55.3265,55.3459,13948.0
2020-09-28 10:10:00,57.29,57.51,57.29,57.51,8696.0,55.3652,55.5778,55.3652,55.5778,8696.0
2020-09-28 10:20:00,57.57,57.6,57.54,57.57,11400.0,55.6358,55.6648,55.6068,55.6358,11400.0
2020-09-28 10:30:00,57.53,57.59,57.44,57.44,34664.0,55.5971,55.6551,55.5101,55.5101,34664.0
2020-09-28 10:40:00,57.45,57.49,57.32,57.35,37808.0,55.5198,55.5585,55.3942,55.4232,37808.0
2020-09-28 10:50:00,57.33,57.33,57.26,57.27,19364.0,55.4038,55.4038,55.3362,55.3459,19364.0
2020-09-28 11:00:00,57.32,57.45,57.29,57.45,20676.0,55.3942,55.5198,55.3652,55.5198,20676.0
2020-09-28 11:10:00,57.4,57.49,57.4,57.44,15016.0,55.4715,55.5585,55.4715,55.5101,15016.0
2020-09-28 11:20:00,57.43,57.51,57.4,57.46,34976.0,55.5005,55.5778,55.4715,55.5295,34976.0
2020-09-28 11:30:00,57.49,57.55,57.42,57.55,32404.0,55.5585,55.6164,55.4908,55.6164,32404.0
2020-09-28 11:40:00,57.55,57.55,57.41,57.44,61376.0,55.6164,55.6164,55.4812,55.5101,61376.0
2020-09-28 11:50:00,57.43,57.47,57.38,57.4,9472.0,55.5005,55.5391,55.4522,55.4715,9472.0
2020-09-28 12:00:00,57.38,57.38,57.31,57.37,14624.0,55.4522,55.4522,55.3845,55.4425,14624.0
2020-09-28 12:10:00,57.34,57.4,57.27,57.28,15652.0,55.4135,55.4715,55.3459,55.3555,15652.0
2020-09-28 12:20:00,57.3,57.32,57.27,57.32,6856.0,55.3748,55.3942,55.3459,55.3942,6856.0
2020-09-28 12:30:00,57.34,57.38,57.31,57.35,23432.0,55.4135,55.4522,55.3845,55.4232,23432.0
2020-09-28 12:40:00,57.44,57.47,57.42,57.44,316984.0,55.5101,55.5391,55.4908,55.5101,316984.0
2020-09-28 12:50:00,57.46,57.49,57.45,57.49,20688.0,55.5295,55.5585,55.5198,55.5585,20688.0
2020-09-28 13:00:00,57.51,57.51,57.45,57.46,23020.0,55.5778,55.5778,55.5198,55.5295,23020.0
2020-09-28 13:10:00,57.45,57.49,57.42,57.48,17420.0,55.5198,55.5585,55.4908,55.5488,17420.0
2020-09-28 13:20:00,57.48,57.58,57.48,57.55,33920.0,55.5488,55.6454,55.5488,55.6164,33920.0
2020-09-28 13:30:00,57.55,57.64,57.55,57.63,29100.0,55.6164,55.7034,55.6164,55.6938,29100.0
2020-09-28 13:40:00,57.63,57.64,57.59,57.64,32424.0,55.6938,55.7034,55.6551,55.7034,32424.0
2020-09-28 13:50:00,57.65,57.66,57.63,57.65,16020.0,55.7131,55.7228,55.6938,55.7131,16020.0
2020-09-28 14:00:00,57.64,57.64,57.56,57.58,38088.0,55.7034,55.7034,55.6261,55.6454,38088.0
2020-09-28 14:10:00,57.59,57.66,57.59,57.65,87596.0,55.6551,55.7228,55.6551,55.7131,87596.0
2020-09-28 14:20:00,57.6,57.6,57.53,57.59,14352.0,55.6648,55.6648,55.5971,55.6551,14352.0
2020-09-28 14:30:00,57.61,57.64,57.59,57.63,28020.0,55.6744,55.7034,55.6551,55.6938,28020.0
2020-09-28 14:40:00,57.61,57.69,57.6,57.61,20892.0,55.6744,55.7517,55.6648,55.6744,20892.0
2020-09-28 14:50:00,57.64,57.67,57.63,57.65,68592.0,55.7034,55.7324,55.6938,55.7131,68592.0
2020-09-28 15:00:00,57.63,57.66,57.59,57.6,17452.0,55.6938,55.7228,55.6551,55.6648,17452.0
2020-09-28 15:10:00,57.58,57.67,57.57,57.63,70516.0,55.6454,55.7324,55.6358,55.6938,70516.0
2020-09-28 15:20:00,57.64,57.68,57.62,57.66,13808.0,55.7034,55.7421,55.6841,55.7228,13808.0
2020-09-28 15:30:00,57.68,57.68,57.49,57.54,70568.0,55.7421,55.7421,55.5585,55.6068,70568.0
2020-09-28 15:40:00,57.57,57.64,57.55,57.58,43500.0,55.6358,55.7034,55.6164,55.6454,43500.0
2020-09-28 15:50:00,57.55,57.65,57.54,57.64,122284.0,55.6164,55.7131,55.6068,55.7034,122284.0
2020-09-29 09:30:00,57.62,57.72,57.58,57.72,79640.0,55.6841,55.7807,55.6454,55.7807,79640.0
2020-09-29 09:40:00,57.74,57.75,57.56,57.68,33248.0,55.8001,55.8097,55.6261,55.7421,33248.0
2020-09-29 09:50:00,57.72,57.73,57.62,57.63,35056.0,55.7807,55.7904,55.6841,55.6938,35056.0
2020-09-29 10:00:00,57.67,57.74,57.59,57.72,15776.0,55.7324,55.8001,55.6551,55.7807,15776.0
2020-09-29 10:10:00,57.76,57.8,57.74,57.75,21600.0,55.8194,55.858,55.8001,55.8097,21600.0
2020-09-29 10:20:00,57.77,57.77,57.72,57.72,4900.0,55.8291,55.8291,55.7807,55.7807,4900.0
2020-09-29 10:30:00,57.69,57.73,57.52,57.52,22652.0,55.7517,55.7904,55.5875,55.5875,22652.0
2020-09-29 10:40:00,57.54,57.55,57.43,57.46,28356.0,55.6068,55.6164,55.5005,55.5295,28356.0
2020-09-29 10:50:00,57.52,57.56,57.47,57.54,18892.0,55.5875,55.6261,55.5391,55.6068,18892.0
2020-09-29 11:00:00,57.55,57.57,57.49,57.56,8212.0,55.6164,55.6358,55.5585,55.6261,8212.0
2020-09-29 11:10:00,57.53,57.58,57.5,57.55,17788.0,55.5971,55.6454,55.5681,55.6164,17788.0
2020-09-29 11:20:00,57.59,57.6,57.59,57.59,3544.0,55.6551,55.6648,55.6551,55.6551,3544.0
2020-09-29 11:30:00,57.58,57.64,57.54,57.62,31548.0,55.6454,55.7034,55.6068,55.6841,31548.0
2020-09-29 11:40:00,57.61,57.62,57.38,57.38,27180.0,55.6744,55.6841,55.4522,55.4522,27180.0
2020-09-29 11:50:00,57.41,57.48,57.4,57.46,13736.0,55.4812,55.5488,55.4715,55.5295,13736.0
2020-09-29 12:00:00,57.48,57.48,57.38,57.43,27368.0,55.5488,55.5488,55.4522,55.5005,27368.0
2020-09-29 12:10:00,57.45,57.46,57.42,57.45,13252.0,55.5198,55.5295,55.4908,55.5198,13252.0
2020-09-29 12:20:00,57.42,57.46,57.39,57.44,10652.0,55.4908,55.5295,55.4618,55.5101,10652.0
2020-09-29 12:30:00,57.42,57.49,57.42,57.47,14948.0,55.4908,55.5585,55.4908,55.5391,14948.0
2020-09-29 12:40:00,57.49,57.51,57.49,57.51,3452.0,55.5585,55.5778,55.5585,55.5778,3452.0
2020-09-29 12:50:00,57.5,57.54,57.49,57.54,6672.0,55.5681,55.6068,55.5585,55.6068,6672.0
2020-09-29 13:00:00,57.54,57.54,57.37,57.39,33028.0,55.6068,55.6068,55.4425,55.4618,33028.0
2020-09-29 13:10:00,57.4,57.4,57.31,57.4,37464.0,55.4715,55.4715,55.3845,55.4715,37464.0
2020-09-29 13:20:00,57.43,57.49,57.41,57.48,16412.0,55.5005,55.5585,55.4812,55.5488,16412.0
2020-09-29 13:30:00,57.5,57.52,57.48,57.5,9628.0,55.5681,55.5875,55.5488,55.5681,9628.0
2020-09-29 13:40:00,57.49,57.52,57.49,57.49,14192.0,55.5585,55.5875,55.5585,55.5585,14192.0
2020-09-29 13:50:00,57.51,57.62,57.51,57.58,34660.0,55.5778,55.6841,55.5778,55.6454,34660.0
2020-09-29 14:00:00,57.58,57.58,57.53,57.53,43124.0,55.6454,55.6454,55.5971,55.5971,43124.0
2020-09-29 14:10:00,57.56,57.58,57.51,57.51,19464.0,55.6261,55.6454,55.5778,55.5778,19464.0
2020-09-29 14:20:00,57.57,57.61,57.56,57.61,6932.0,55.6358,55.6744,55.6261,55.6744,6932.0
2020-09-29 14:30:00,57.61,57.67,57.6,57.65,30092.0,55.6744,55.7324,55.6648,55.7131,30092.0
2020-09-29 14:40:00,57.63,57.65,57.62,57.62,27544.0,55.6938,55.7131,55.6841,55.6841,27544.0
2020-09-29 14:50:00,57.64,57.65,57.58,57.6,16268.0,55.7034,55.7131,55.6454,55.6648,16268.0
2020-09-29 15:00:00,57.59,57.61,57.56,57.59,21108.0,55.6551,55.6744,55.6261,55.6551,21108.0
2020-09-29 15:10:00,57.59,57.65,57.58,57.64,19164.0,55.6551,55.7131,55.6454,55.7034,19164.0
2020-09-29 15:20:00,57.65,57.65,57.5,57.52,22844.0,55.7131,55.7131,55.5681,55.5875,22844.0
2020-09-29 15:30:00,57.51,57.56,57.42,57.44,33012.0,55.5778,55.6261,55.4908,55.5101,33012.0
2020-09-29 15:40:00,57.42,57.55,57.42,57.53,34252.0,55.4908,55.6164,55.4908,55.5971,34252.0
2020-09-29 15:50:00,57.53,57.56,57.43,57.43,141004.0,55.5971,55.6261,55.5005,55.5005,141004.0
2020-09-30 09:30:00,57.5,57.71,57.5,57.56,77844.0,55.5681,55.7711,55.5681,55.6261,77844.0
2020-09-30 09:40:00,57.61,57.67,57.51,57.65,62240.0,55.6744,55.7324,55.5778,55.7131,62240.0
2020-09-30 09:50:00,57.64,57.87,57.62,57.85,65804.0,55.7034,55.9257,55.6841,55.9064,65804.0
2020-09-30 10:00:00,57.9,57.97,57.87,57.92,91468.0,55.9547,56.0223,55.9257,55.974,91468.0
2020-09-30 10:10:00,57.93,58.06,57.93,58.04,73972.0,55.9837,56.1093,55.9837,56.09,73972.0
2020-09-30 10:20:00,58.0,58.13,58.0,58.05,28152.0,56.0513,56.177,56.0513,56.0996,28152.0
2020-09-30 10:30:00,58.09,58.12,58.03,58.11,43396.0,56.1383,56.1673,56.0803,56.1576,43396.0
2020-09-30 10:40:00,58.09,58.14,58.02,58.08,44444.0,56.1383,56.1866,56.0707,56.1286,44444.0
2020-09-30 10:50:00,58.04,58.08,58.02,58.04,71792.0,56.09,56.1286,56.0707,56.09,71792.0
2020-09-30 11:00:00,58.03,58.11,57.98,58.11,47648.0,56.0803,56.1576,56.032,56.1576,47648.0
2020-09-30 11:10:00,58.08,58.18,58.08,58.17,37356.0,56.1286,56.2253,56.1286,56.2156,37356.0
2020-09-30 11:20:00,58.17,58.25,58.13,58.24,44672.0,56.2156,56.2929,56.177,56.2833,44672.0
2020-09-30 11:30:00,58.22,58.26,58.17,58.17,13040.0,56.2639,56.3026,56.2156,56.2156,13040.0
2020-09-30 11:40:00,58.19,58.28,58.13,58.28,18436.0,56.2349,56.3219,56.177,56.3219,18436.0
2020-09-30 11:50:00,58.28,58.3,58.24,58.26,20912.0,56.3219,56.3412,56.2833,56.3026,20912.0
2020-09-30 12:00:00,58.27,58.3,58.25,58.28,24632.0,56.3123,56.3412,56.2929,56.3219,24632.0
2020-09-30 12:10:00,58.29,58.32,58.29,58.29,18764.0,56.3316,56.3606,56.3316,56.3316,18764.0
2020-09-30 12:20:00,58.31,58.32,58.28,58.3,12704.0,56.3509,56.3606,56.3219,56.3412,12704.0
2020-09-30 12:30:00,58.33,58.35,58.19,58.21,45160.0,56.3702,56.3896,56.2349,56.2543,45160.0
2020-09-30 12:40:00,58.19,58.21,58.18,58.21,5316.0,56.2349,56.2543,56.2253,56.2543,5316.0
2020-09-30 12:50:00,58.19,58.2,58.13,58.16,16028.0,56.2349,56.2446,56.177,56.206,16028.0
2020-09-30 13:00:00,58.17,58.17,58.01,58.01,9300.0,56.2156,56.2156,56.061,56.061,9300.0
2020-09-30 13:10:00,58.05,58.1,58.01,58.09,18200.0,56.0996,56.148,56.061,56.1383,18200.0
2020-09-30 13:20:00,58.08,58.12,58.05,58.1,26804.0,56.1286,56.1673,56.0996,56.148,26804.0
2020-09-30 13:30:00,58.12,58.23,58.12,58.2,46916.0,56.1673,56.2736,56.1673,56.2446,46916.0
2020-09-30 13:40:00,58.23,58.26,58.21,58.26,15816.0,56.2736,56.3026,56.2543,56.3026,15816.0
2020-09-30 13:50:00,58.27,58.3,58.27,58.29,25632.0,56.3123,56.3412,56.3123,56.3316,25632.0
2020-09-30 14:00:00,58.3,58.42,58.3,58.4,28864.0,56.3412,56.4572,56.3412,56.4379,28864.0
2020-09-30 14:10:00,58.4,58.4,58.35,58.36,9724.0,56.4379,56.4379,56.3896,56.3992,9724.0
2020-09-30 14:20:00,58.34,58.42,57.98,58.19,132892.0,56.3799,56.4572,56.032,56.2349,132892.0
2020-09-30 14:30:00,58.15,58.15,57.99,57.99,52540.0,56.1963,56.1963,56.0417,56.0417,52540.0
2020-09-30 14:40:00,57.97,58.01,57.73,57.77,45972.0,56.0223,56.061,55.7904,55.8291,45972.0
2020-09-30 14:50:00,57.72,58.02,57.72,58.01,55624.0,55.7807,56.0707,55.7807,56.061,55624.0
2020-09-30 15:00:00,58.02,58.05,57.94,58.04,63728.0,56.0707,56.0996,55.9933,56.09,63728.0
2020-09-30 15:10:00,58.02,58.02,57.57,57.58,112952.0,56.0707,56.0707,55.6358,55.6454,112952.0
2020-09-30 15:20:00,57.6,57.72,57.46,57.72,58740.0,55.6648,55.7807,55.5295,55.7807,58740.0
2020-09-30 15:30:00,57.65,57.73,57.57,57.69,47044.0,55.7131,55.7904,55.6358,55.7517,47044.0
2020-09-30 15:40:00,57.65,57.97,57.64,57.95,57168.0,55.7131,56.0223,55.7034,56.003,57168.0
2020-09-30 15:50:00,57.96,58.04,57.78,57.79,140192.0,56.0127,56.09,55.8387,55.8484,140192.0
2020-10-01 09:30:00,58.43,58.58,58.42,58.5,241256.0,56.4669,56.6118,56.4572,56.5345,241256.0
2020-10-01 09:40:00,58.48,58.57,58.35,58.41,62004.0,56.5152,56.6022,56.3896,56.4476,62004.0
2020-10-01 09:50:00,58.41,58.43,58.27,58.29,80328.0,56.4476,56.4669,56.3123,56.3316,80328.0
2020-10-01 10:00:00,58.28,58.38,58.19,58.24,177688.0,56.3219,56.4186,56.2349,56.2833,177688.0
2020-10-01 10:10:00,58.24,58.26,58.11,58.25,79064.0,56.2833,56.3026,56.1576,56.2929,79064.0
2020-10-01 10:20:00,58.25,58.3,58.14,58.2,30840.0,56.2929,56.3412,56.1866,56.2446,30840.0
2020-10-01 10:30:00,58.21,58.42,58.21,58.42,15860.0,56.2543,56.4572,56.2543,56.4572,15860.0
2020-10-01 10:40:00,58.43,58.43,58.29,58.3,38588.0,56.4669,56.4669,56.3316,56.3412,38588.0
2020-10-01 10:50:00,58.3,58.32,58.18,58.27,40168.0,56.3412,56.3606,56.2253,56.3123,40168.0
2020-10-01 11:00:00,58.33,58.33,58.21,58.21,58360.0,56.3702,56.3702,56.2543,56.2543,58360.0
2020-10-01 11:10:00,58.2,58.31,58.12,58.25,94436.0,56.2446,56.3509,56.1673,56.2929,94436.0
2020-10-01 11:20:00,58.28,58.37,58.24,58.37,37836.0,56.3219,56.4089,56.2833,56.4089,37836.0
2020-10-01 11:30:00,58.37,58.47,58.37,58.42,67472.0,56.4089,56.5055,56.4089,56.4572,67472.0
2020-10-01 11:40:00,58.43,58.45,58.35,58.35,85540.0,56.4669,56.4862,56.3896,56.3896,85540.0
2020-10-01 11:50:00,58.34,58.4,58.3,58.36,40256.0,56.3799,56.4379,56.3412,56.3992,40256.0
2020-10-01 12:00:00,58.37,58.37,58.24,58.24,27996.0,56.4089,56.4089,56.2833,56.2833,27996.0
2020-10-01 12:10:00,58.26,58.31,58.2,58.24,54404.0,56.3026,56.3509,56.2446,56.2833,54404.0
2020-10-01 12:20:00,58.24,58.38,58.24,58.33,32000.0,56.2833,56.4186,56.2833,56.3702,32000.0
2020-10-01 12:30:00,58.34,58.37,58.29,58.32,20232.0,56.3799,56.4089,56.3316,56.3606,20232.0
2020-10-01 12:40:00,58.35,58.36,58.33,58.35,24472.0,56.3896,56.3992,56.3702,56.3896,24472.0
2020-10-01 12:50:00,58.34,58.37,58.33,58.35,34156.0,56.3799,56.4089,56.3702,56.3896,34156.0
2020-10-01 13:00:00,58.39,58.45,58.35,58.45,17916.0,56.4282,56.4862,56.3896,56.4862,17916.0
2020-10-01 13:10:00,58.43,58.43,58.33,58.33,7120.0,56.4669,56.4669,56.3702,56.3702,7120.0
2020-10-01 13:20:00,58.34,58.36,58.29,58.33,23016.0,56.3799,56.3992,56.3316,56.3702,23016.0
2020-10-01 13:30:00,58.33,58.36,58.3,58.35,28912.0,56.3702,56.3992,56.3412,56.3896,28912.0
2020-10-01 13:40:00,58.35,58.37,58.33,58.33,23196.0,56.3896,56.4089,56.3702,56.3702,23196.0
2020-10-01 13:50:00,58.33,58.4,58.18,58.24,42296.0,56.3702,56.4379,56.2253,56.2833,42296.0
2020-10-01 14:00:00,58.27,58.37,58.03,58.1,146172.0,56.3123,56.4089,56.0803,56.148,146172.0
2020-10-01 14:10:00,58.09,58.14,58.03,58.08,29736.0,56.1383,56.1866,56.0803,56.1286,29736.0
2020-10-01 14:20:00,58.15,58.26,58.09,58.26,35744.0,56.1963,56.3026,56.1383,56.3026,35744.0
2020-10-01 14:30:00,58.24,58.34,58.24,58.33,56904.0,56.2833,56.3799,56.2833,56.3702,56904.0
2020-10-01 14:40:00,58.36,58.36,58.32,58.33,26648.0,56.3992,56.3992,56.3606,56.3702,26648.0
2020-10-01 14:50:00,58.34,58.43,58.32,58.4,42624.0,56.3799,56.4669,56.3606,56.4379,42624.0
2020-10-01 15:00:00,58.4,58.47,58.38,58.38,41444.0,56.4379,56.5055,56.4186,56.4186,41444.0
2020-10-01 15:10:00,58.38,58.43,58.29,58.29,41068.0,56.4186,56.4669,56.3316,56.3316,41068.0
2020-10-01 15:20:00,58.29,58.29,58.21,58.23,104072.0,56.3316,56.3316,56.2543,56.2736,104072.0
2020-10-01 15:30:00,58.23,58.31,58.18,58.24,68628.0,56.2736,56.3509,56.2253,56.2833,68628.0
2020-10-01 15:40:00,58.27,58.27,58.19,58.24,100640.0,56.3123,56.3123,56.2349,56.2833,100640.0
2020-10-01 15:50:00,58.23,58.4,58.23,58.36,146048.0,56.2736,56.4379,56.2736,56.3992,146048.0
2020-10-02 09:30:00,57.27,57.8,57.16,57.8,357136.0,55.3459,55.858,55.2396,55.858,357136.0
2020-10-02 09:40:00,57.74,57.81,57.64,57.78,74276.0,55.8001,55.8677,55.7034,55.8387,74276.0
2020-10-02 09:50:00,57.77,57.77,57.58,57.75,29464.0,55.8291,55.8291,55.6454,55.8097,29464.0
2020-10-02 10:00:00,57.77,57.96,57.77,57.92,12548.0,55.8291,56.0127,55.8291,55.974,12548.0
2020-10-02 10:10:00,57.93,57.95,57.88,57.89,81200.0,55.9837,56.003,55.9354,55.945,81200.0
2020-10-02 10:20:00,57.91,57.96,57.81,57.95,40688.0,55.9644,56.0127,55.8677,56.003,40688.0
2020-10-02 10:30:00,57.95,57.95,57.81,57.81,38888.0,56.003,56.003,55.8677,55.8677,38888.0
2020-10-02 10:40:00,57.77,57.78,57.68,57.78,76732.0,55.8291,55.8387,55.7421,55.8387,76732.0
2020-10-02 10:50:00,57.75,57.86,57.74,57.86,6228.0,55.8097,55.916,55.8001,55.916,6228.0
2020-10-02 11:00:00,57.83,57.85,57.72,57.8,45672.0,55.887,55.9064,55.7807,55.858,45672.0
2020-10-02 11:10:00,57.81,57.91,57.79,57.85,31164.0,55.8677,55.9644,55.8484,55.9064,31164.0
2020-10-02 11:20:00,57.87,57.9,57.77,57.82,17896.0,55.9257,55.9547,55.8291,55.8774,17896.0
2020-10-02 11:30:00,57.74,57.74,57.56,57.59,8916.0,55.8001,55.8001,55.6261,55.6551,8916.0
2020-10-02 11:40:00,57.54,57.62,57.52,57.62,24280.0,55.6068,55.6841,55.5875,55.6841,24280.0
2020-10-02 11:50:00,57.6,57.61,57.33,57.34,35808.0,55.6648,55.6744,55.4038,55.4135,35808.0
2020-10-02 12:00:00,57.32,57.4,57.12,57.4,88800.0,55.3942,55.4715,55.2009,55.4715,88800.0
2020-10-02 12:10:00,57.4,57.73,57.4,57.72,79256.0,55.4715,55.7904,55.4715,55.7807,79256.0
2020-10-02 12:20:00,57.75,57.82,57.68,57.7,69632.0,55.8097,55.8774,55.7421,55.7614,69632.0
2020-10-02 12:30:00,57.72,57.81,57.61,57.8,45416.0,55.7807,55.8677,55.6744,55.858,45416.0
2020-10-02 12:40:00,57.79,57.8,57.74,57.77,20232.0,55.8484,55.858,55.8001,55.8291,20232.0
2020-10-02 12:50:00,57.71,57.8,57.69,57.69,18656.0,55.7711,55.858,55.7517,55.7517,18656.0
2020-10-02 13:00:00,57.73,57.73,57.58,57.62,11432.0,55.7904,55.7904,55.6454,55.6841,11432.0
2020-10-02 13:10:00,57.64,57.71,57.57,57.63,24936.0,55.7034,55.7711,55.6358,55.6938,24936.0
2020-10-02 13:20:00,57.64,57.75,57.62,57.74,78416.0,55.7034,55.8097,55.6841,55.8001,78416.0
2020-10-02 13:30:00,57.72,57.72,57.58,57.66,26820.0,55.7807,55.7807,55.6454,55.7228,26820.0
2020-10-02 13:40:00,57.67,57.68,57.46,57.53,62388.0,55.7324,55.7421,55.5295,55.5971,62388.0
2020-10-02 13:50:00,57.51,57.58,57.47,57.56,62308.0,55.5778,55.6454,55.5391,55.6261,62308.0
2020-10-02 14:00:00,57.57,57.75,57.56,57.73,36156.0,55.6358,55.8097,55.6261,55.7904,36156.0
2020-10-02 14:10:00,57.73,57.77,57.69,57.7,9448.0,55.7904,55.8291,55.7517,55.7614,9448.0
2020-10-02 14:20:00,57.73,57.74,57.64,57.66,55812.0,55.7904,55.8001,55.7034,55.7228,55812.0
2020-10-02 14:30:00,57.68,57.7,57.56,57.56,50592.0,55.7421,55.7614,55.6261,55.6261,50592.0
2020-10-02 14:40:00,57.56,57.61,57.53,57.6,39608.0,55.6261,55.6744,55.5971,55.6648,39608.0
2020-10-02 14:50:00,57.57,57.74,57.53,57.63,68116.0,55.6358,55.8001,55.5971,55.6938,68116.0
2020-10-02 15:00:00,57.66,57.66,57.53,57.61,25936.0,55.7228,55.7228,55.5971,55.6744,25936.0
2020-10-02 15:10:00,57.6,57.72,57.48,57.59,93028.0,55.6648,55.7807,55.5488,55.6551,93028.0
2020-10-02 15:20:00,57.58,57.63,57.57,57.6,32296.0,55.6454,55.6938,55.6358,55.6648,32296.0
2020-10-02 15:30:00,57.59,57.71,57.56,57.65,44044.0,55.6551,55.7711,55.6261,55.7131,44044.0
2020-10-02 15:40:00,57.65,57.68,57.55,57.59,56980.0,55.7131,55.7421,55.6164,55.6551,56980.0
2020-10-02 15:50:00,57.6,57.6,57.38,57.41,127360.0,55.6648,55.6648,55.4522,55.4812,127360.0
2020-10-05 09:30:00,57.75,57.9,57.75,57.88,121904.0,55.8097,55.9547,55.8097,55.9354,121904.0
2020-10-05 09:40:00,57.9,57.95,57.89,57.89,24888.0,55.9547,56.003,55.945,55.945,24888.0
2020-10-05 09:50:00,57.9,57.92,57.9,57.92,11476.0,55.9547,55.974,55.9547,55.974,11476.0
2020-10-05 10:00:00,57.94,58.02,57.94,58.02,28468.0,55.9933,56.0707,55.9933,56.0707,28468.0
2020-10-05 10:10:00,58.05,58.13,58.05,58.13,18356.0,56.0996,56.177,56.0996,56.177,18356.0
2020-10-05 10:20:00,58.13,58.16,58.1,58.1,12248.0,56.177,56.206,56.148,56.148,12248.0
2020-10-05 10:30:00,58.13,58.25,58.13,58.19,54160.0,56.177,56.2929,56.177,56.2349,54160.0
2020-10-05 10:40:00,58.21,58.25,58.18,58.22,31032.0,56.2543,56.2929,56.2253,56.2639,31032.0
2020-10-05 10:50:00,58.25,58.25,58.2,58.2,23368.0,56.2929,56.2929,56.2446,56.2446,23368.0
2020-10-05 11:00:00,58.19,58.22,58.17,58.2,20224.0,56.2349,56.2639,56.2156,56.2446,20224.0
2020-10-05 11:10:00,58.18,58.26,58.18,58.25,27640.0,56.2253,56.3026,56.2253,56.2929,27640.0
2020-10-05 11:20:00,58.27,58.29,58.23,58.24,33540.0,56.3123,56.3316,56.2736,56.2833,33540.0
2020-10-05 11:30:00,58.23,58.23,58.18,58.2,4920.0,56.2736,56.2736,56.2253,56.2446,4920.0
2020-10-05 11:40:00,58.18,58.2,58.15,58.17,31676.0,56.2253,56.2446,56.1963,56.2156,31676.0
2020-10-05 11:50:00,58.18,58.2,58.15,58.2,28756.0,56.2253,56.2446,56.1963,56.2446,28756.0
2020-10-05 12:00:00,58.21,58.22,58.18,58.22,17932.0,56.2543,56.2639,56.2253,56.2639,17932.0
2020-10-05 12:10:00,58.23,58.25,58.22,58.22,14656.0,56.2736,56.2929,56.2639,56.2639,14656.0
2020-10-05 12:20:00,58.23,58.26,58.23,58.25,14028.0,56.2736,56.3026,56.2736,56.2929,14028.0
2020-10-05 12:30:00,58.26,58.27,58.24,58.24,15912.0,56.3026,56.3123,56.2833,56.2833,15912.0
2020-10-05 12:40:00,58.25,58.26,58.23,58.23,6824.0,56.2929,56.3026,56.2736,56.2736,6824.0
2020-10-05 12:50:00,58.23,58.29,58.23,58.29,29580.0,56.2736,56.3316,56.2736,56.3316,29580.0
2020-10-05 13:00:00,58.26,58.28,58.26,58.27,24380.0,56.3026,56.3219,56.3026,56.3123,24380.0
2020-10-05 13:10:00,58.29,58.3,58.26,58.26,23380.0,56.3316,56.3412,56.3026,56.3026,23380.0
2020-10-05 13:20:00,58.26,58.26,58.21,58.24,15888.0,56.3026,56.3026,56.2543,56.2833,15888.0
2020-10-05 13:30:00,58.23,58.23,58.18,58.22,13896.0,56.2736,56.2736,56.2253,56.2639,13896.0
2020-10-05 13:40:00,58.19,58.19,58.13,58.13,5148.0,56.2349,56.2349,56.177,56.177,5148.0
2020-10-05 13:50:00,58.15,58.15,58.08,58.09,24160.0,56.1963,56.1963,56.1286,56.1383,24160.0
2020-10-05 14:00:00,58.11,58.11,58.05,58.1,29776.0,56.1576,56.1576,56.0996,56.148,29776.0
2020-10-05 14:10:00,58.11,58.16,58.1,58.15,17192.0,56.1576,56.206,56.148,56.1963,17192.0
2020-10-05 14:20:00,58.15,58.17,58.12,58.12,27824.0,56.1963,56.2156,56.1673,56.1673,27824.0
2020-10-05 14:30:00,58.13,58.23,58.13,58.2,12340.0,56.177,56.2736,56.177,56.2446,12340.0
2020-10-05 14:40:00,58.22,58.25,58.21,58.23,17624.0,56.2639,56.2929,56.2543,56.2736,17624.0
2020-10-05 14:50:00,58.24,58.35,58.23,58.35,110288.0,56.2833,56.3896,56.2736,56.3896,110288.0
2020-10-05 15:00:00,58.37,58.42,58.32,58.42,48808.0,56.4089,56.4572,56.3606,56.4572,48808.0
2020-10-05 15:10:00,58.41,58.48,58.39,58.47,48368.0,56.4476,56.5152,56.4282,56.5055,48368.0
2020-10-05 15:20:00,58.47,58.51,58.44,58.49,55580.0,56.5055,56.5442,56.4765,56.5249,55580.0
2020-10-05 15:30:00,58.48,58.52,58.44,58.45,67300.0,56.5152,56.5539,56.4765,56.4862,67300.0
2020-10-05 15:40:00,58.47,58.49,58.42,58.47,42716.0,56.5055,56.5249,56.4572,56.5055,42716.0
2020-10-05 15:50:00,58.48,58.52,58.45,58.49,84968.0,56.5152,56.5539,56.4862,56.5249,84968.0
2020-10-06 09:30:00,58.4,58.49,58.38,58.38,58816.0,56.4379,56.5249,56.4186,56.4186,58816.0
2020-10-06 09:40:00,58.39,58.42,58.3,58.3,79676.0,56.4282,56.4572,56.3412,56.3412,79676.0
2020-10-06 09:50:00,58.29,58.34,58.24,58.34,24952.0,56.3316,56.3799,56.2833,56.3799,24952.0
2020-10-06 10:00:00,58.35,58.48,58.35,58.47,55876.0,56.3896,56.5152,56.3896,56.5055,55876.0
2020-10-06 10:10:00,58.49,58.58,58.48,58.58,26172.0,56.5249,56.6118,56.5152,56.6118,26172.0
2020-10-06 10:20:00,58.57,58.57,58.46,58.49,16812.0,56.6022,56.6022,56.4959,56.5249,16812.0
2020-10-06 10:30:00,58.52,58.52,58.44,58.45,38408.0,56.5539,56.5539,56.4765,56.4862,38408.0
2020-10-06 10:40:00,58.54,58.54,58.29,58.39,21660.0,56.5732,56.5732,56.3316,56.4282,21660.0
2020-10-06 10:50:00,58.47,58.48,58.4,58.4,9700.0,56.5055,56.5152,56.4379,56.4379,9700.0
2020-10-06 11:00:00,58.41,58.43,58.33,58.34,18720.0,56.4476,56.4669,56.3702,56.3799,18720.0
2020-10-06 11:10:00,58.3,58.35,58.27,58.28,76972.0,56.3412,56.3896,56.3123,56.3219,76972.0
2020-10-06 11:20:00,58.26,58.29,58.13,58.21,24432.0,56.3026,56.3316,56.177,56.2543,24432.0
2020-10-06 11:30:00,58.18,58.22,58.18,58.22,13140.0,56.2253,56.2639,56.2253,56.2639,13140.0
2020-10-06 11:40:00,58.29,58.29,58.18,58.18,15488.0,56.3316,56.3316,56.2253,56.2253,15488.0
2020-10-06 11:50:00,58.09,58.12,58.05,58.11,11796.0,56.1383,56.1673,56.0996,56.1576,11796.0
2020-10-06 12:00:00,58.14,58.25,58.14,58.25,17420.0,56.1866,56.2929,56.1866,56.2929,17420.0
2020-10-06 12:10:00,58.24,58.29,58.24,58.27,19216.0,56.2833,56.3316,56.2833,56.3123,19216.0
2020-10-06 12:20:00,58.24,58.32,58.24,58.28,6584.0,56.2833,56.3606,56.2833,56.3219,6584.0
2020-10-06 12:30:00,58.31,58.31,58.26,58.31,4704.0,56.3509,56.3509,56.3026,56.3509,4704.0
2020-10-06 12:40:00,58.3,58.34,58.3,58.34,3164.0,56.3412,56.3799,56.3412,56.3799,3164.0
2020-10-06 12:50:00,58.41,58.43,58.39,58.39,10304.0,56.4476,56.4669,56.4282,56.4282,10304.0
2020-10-06 13:00:00,58.4,58.46,58.37,58.46,5732.0,56.4379,56.4959,56.4089,56.4959,5732.0
2020-10-06 13:10:00,58.46,58.47,58.45,58.46,74044.0,56.4959,56.5055,56.4862,56.4959,74044.0
2020-10-06 13:20:00,58.46,58.5,58.43,58.44,30152.0,56.4959,56.5345,56.4669,56.4765,30152.0
2020-10-06 13:30:00,58.42,58.44,58.41,58.42,13148.0,56.4572,56.4765,56.4476,56.4572,13148.0
2020-10-06 13:40:00,58.47,58.51,58.4,58.42,56664.0,56.5055,56.5442,56.4379,56.4572,56664.0
2020-10-06 13:50:00,58.43,58.44,58.41,58.43,12796.0,56.4669,56.4765,56.4476,56.4669,12796.0
2020-10-06 14:00:00,58.46,58.54,58.44,58.48,15120.0,56.4959,56.5732,56.4765,56.5152,15120.0
2020-10-06 14:10:00,58.46,58.55,58.46,58.54,29076.0,56.4959,56.5828,56.4959,56.5732,29076.0
2020-10-06 14:20:00,58.53,58.58,58.53,58.55,20840.0,56.5635,56.6118,56.5635,56.5828,20840.0
2020-10-06 14:30:00,58.56,58.66,58.56,58.66,26212.0,56.5925,56.6892,56.5925,56.6892,26212.0
2020-10-06 14:40:00,58.63,58.76,58.42,58.42,95896.0,56.6602,56.7858,56.4572,56.4572,95896.0
2020-10-06 14:50:00,58.43,58.43,57.68,57.86,202452.0,56.4669,56.4669,55.7421,55.916,202452.0
2020-10-06 15:00:00,57.82,57.83,57.4,57.57,82928.0,55.8774,55.887,55.4715,55.6358,82928.0
2020-10-06 15:10:00,57.61,57.8,57.54,57.61,67388.0,55.6744,55.858,55.6068,55.6744,67388.0
2020-10-06 15:20:00,57.62,57.73,57.6,57.73,35080.0,55.6841,55.7904,55.6648,55.7904,35080.0
2020-10-06 15:30:00,57.74,57.87,57.71,57.73,43540.0,55.8001,55.9257,55.7711,55.7904,43540.0
2020-10-06 15:40:00,57.65,57.67,57.45,57.53,52596.0,55.7131,55.7324,55.5198,55.5971,52596.0
2020-10-06 15:50:00,57.48,57.62,57.39,57.52,69960.0,55.5488,55.6841,55.4618,55.5875,69960.0
2020-10-07 09:30:00,58.06,58.3,58.06,58.16,373136.0,56.1093,56.3412,56.1093,56.206,373136.0
2020-10-07 09:40:00,58.22,58.29,58.21,58.29,19324.0,56.2639,56.3316,56.2543,56.3316,19324.0
2020-10-07 09:50:00,58.27,58.29,58.2,58.2,19984.0,56.3123,56.3316,56.2446,56.2446,19984.0
2020-10-07 10:00:00,58.22,58.23,58.12,58.22,48596.0,56.2639,56.2736,56.1673,56.2639,48596.0
2020-10-07 10:10:00,58.23,58.23,58.09,58.17,49300.0,56.2736,56.2736,56.1383,56.2156,49300.0
2020-10-07 10:20:00,58.2,58.25,58.13,58.2,27072.0,56.2446,56.2929,56.177,56.2446,27072.0
2020-10-07 10:30:00,58.19,58.25,58.17,58.17,30196.0,56.2349,56.2929,56.2156,56.2156,30196.0
2020-10-07 10:40:00,58.16,58.22,58.13,58.21,34352.0,56.206,56.2639,56.177,56.2543,34352.0
2020-10-07 10:50:00,58.23,58.29,58.23,58.27,29700.0,56.2736,56.3316,56.2736,56.3123,29700.0
2020-10-07 11:00:00,58.28,58.35,58.27,58.34,21232.0,56.3219,56.3896,56.3123,56.3799,21232.0
2020-10-07 11:10:00,58.35,58.35,58.27,58.29,31832.0,56.3896,56.3896,56.3123,56.3316,31832.0
2020-10-07 11:20:00,58.26,58.3,58.24,58.28,19096.0,56.3026,56.3412,56.2833,56.3219,19096.0
2020-10-07 11:30:00,58.33,58.35,58.3,58.31,17604.0,56.3702,56.3896,56.3412,56.3509,17604.0
2020-10-07 11:40:00,58.34,58.34,58.31,58.33,18172.0,56.3799,56.3799,56.3509,56.3702,18172.0
2020-10-07 11:50:00,58.34,58.34,58.3,58.3,6344.0,56.3799,56.3799,56.3412,56.3412,6344.0
2020-10-07 12:00:00,58.31,58.33,58.29,58.31,7800.0,56.3509,56.3702,56.3316,56.3509,7800.0
2020-10-07 12:10:00,58.31,58.37,58.31,58.34,8640.0,56.3509,56.4089,56.3509,56.3799,8640.0
2020-10-07 12:20:00,58.33,58.35,58.14,58.24,17652.0,56.3702,56.3896,56.1866,56.2833,17652.0
2020-10-07 12:30:00,58.23,58.33,58.23,58.31,28412.0,56.2736,56.3702,56.2736,56.3509,28412.0
2020-10-07 12:40:00,58.31,58.33,58.29,58.32,19372.0,56.3509,56.3702,56.3316,56.3606,19372.0
2020-10-07 12:50:00,58.33,58.37,58.3,58.37,14768.0,56.3702,56.4089,56.3412,56.4089,14768.0
2020-10-07 13:00:00,58.4,58.4,58.37,58.38,12864.0,56.4379,56.4379,56.4089,56.4186,12864.0
2020-10-07 13:10:00,58.37,58.4,58.37,58.4,3720.0,56.4089,56.4379,56.4089,56.4379,3720.0
2020-10-07 13:20:00,58.41,58.44,58.4,58.4,13336.0,56.4476,56.4765,56.4379,56.4379,13336.0
2020-10-07 13:30:00,58.42,58.44,58.41,58.44,26104.0,56.4572,56.4765,56.4476,56.4765,26104.0
2020-10-07 13:40:00,58.44,58.56,58.44,58.56,63368.0,56.4765,56.5925,56.4765,56.5925,63368.0
2020-10-07 13:50:00,58.56,58.59,58.49,58.49,69288.0,56.5925,56.6215,56.5249,56.5249,69288.0
2020-10-07 14:00:00,58.51,58.57,58.5,58.5,47164.0,56.5442,56.6022,56.5345,56.5345,47164.0
2020-10-07 14:10:00,58.51,58.58,58.48,58.58,24172.0,56.5442,56.6118,56.5152,56.6118,24172.0
2020-10-07 14:20:00,58.58,58.64,58.58,58.62,28520.0,56.6118,56.6698,56.6118,56.6505,28520.0
2020-10-07 14:30:00,58.6,58.63,58.57,58.59,18316.0,56.6312,56.6602,56.6022,56.6215,18316.0
2020-10-07 14:40:00,58.56,58.59,58.5,58.58,44196.0,56.5925,56.6215,56.5345,56.6118,44196.0
2020-10-07 14:50:00,58.58,58.63,58.58,58.62,29368.0,56.6118,56.6602,56.6118,56.6505,29368.0
2020-10-07 15:00:00,58.6,58.66,58.59,58.64,63780.0,56.6312,56.6892,56.6215,56.6698,63780.0
2020-10-07 15:10:00,58.65,58.65,58.6,58.6,13064.0,56.6795,56.6795,56.6312,56.6312,13064.0
2020-10-07 15:20:00,58.61,58.63,58.58,58.6,16188.0,56.6408,56.6602,56.6118,56.6312,16188.0
2020-10-07 15:30:00,58.6,58.62,58.53,58.58,38260.0,56.6312,56.6505,56.5635,56.6118,38260.0
2020-10-07 15:40:00,58.58,58.62,58.56,58.59,25712.0,56.6118,56.6505,56.5925,56.6215,25712.0
2020-10-07 15:50:00,58.61,58.63,58.53,58.55,76136.0,56.6408,56.6602,56.5635,56.5828,76136.0
2020-10-08 09:30:00,58.92,58.92,58.83,58.85,57324.0,56.9404,56.9404,56.8534,56.8728,57324.0
2020-10-08 09:40:00,58.86,58.86,58.74,58.74,23296.0,56.8824,56.8824,56.7665,56.7665,23296.0
2020-10-08 09:50:00,58.74,58.85,58.74,58.83,45272.0,56.7665,56.8728,56.7665,56.8534,45272.0
2020-10-08 10:00:00,58.89,58.9,58.73,58.77,28384.0,56.9114,56.9211,56.7568,56.7955,28384.0
2020-10-08 10:10:00,58.79,58.81,58.77,58.77,7760.0,56.8148,56.8341,56.7955,56.7955,7760.0
2020-10-08 10:20:00,58.77,58.79,58.7,58.71,10924.0,56.7955,56.8148,56.7278,56.7375,10924.0
2020-10-08 10:30:00,58.81,58.85,58.81,58.84,11228.0,56.8341,56.8728,56.8341,56.8631,11228.0
2020-10-08 10:40:00,58.85,58.85,58.81,58.81,4048.0,56.8728,56.8728,56.8341,56.8341,4048.0
2020-10-08 10:50:00,58.83,58.88,58.75,58.8,9556.0,56.8534,56.9018,56.7761,56.8244,9556.0
2020-10-08 11:00:00,58.8,58.9,58.79,58.86,41476.0,56.8244,56.9211,56.8148,56.8824,41476.0
2020-10-08 11:10:00,58.87,58.94,58.86,58.91,24060.0,56.8921,56.9597,56.8824,56.9308,24060.0
2020-10-08 11:20:00,58.85,58.87,58.82,58.83,28832.0,56.8728,56.8921,56.8438,56.8534,28832.0
2020-10-08 11:30:00,58.81,58.84,58.68,58.83,39320.0,56.8341,56.8631,56.7085,56.8534,39320.0
2020-10-08 11:40:00,58.83,58.85,58.8,58.81,58168.0,56.8534,56.8728,56.8244,56.8341,58168.0
2020-10-08 11:50:00,58.78,58.8,58.75,58.77,17232.0,56.8051,56.8244,56.7761,56.7955,17232.0
2020-10-08 12:00:00,58.8,58.92,58.78,58.9,134084.0,56.8244,56.9404,56.8051,56.9211,134084.0
2020-10-08 12:10:00,58.9,58.9,58.87,58.87,18452.0,56.9211,56.9211,56.8921,56.8921,18452.0
2020-10-08 12:20:00,58.87,58.93,58.87,58.92,30264.0,56.8921,56.9501,56.8921,56.9404,30264.0
2020-10-08 12:30:00,58.89,58.92,58.88,58.92,62132.0,56.9114,56.9404,56.9018,56.9404,62132.0
2020-10-08 12:40:00,58.93,58.94,58.89,58.94,14932.0,56.9501,56.9597,56.9114,56.9597,14932.0
2020-10-08 12:50:00,58.94,58.94,58.88,58.92,19656.0,56.9597,56.9597,56.9018,56.9404,19656.0
2020-10-08 13:00:00,58.93,58.93,58.87,58.89,23736.0,56.9501,56.9501,56.8921,56.9114,23736.0
2020-10-08 13:10:00,58.85,58.87,58.84,58.84,3216.0,56.8728,56.8921,56.8631,56.8631,3216.0
2020-10-08 13:20:00,58.84,58.85,58.8,58.82,20236.0,56.8631,56.8728,56.8244,56.8438,20236.0
2020-10-08 13:30:00,58.83,58.85,58.81,58.82,20392.0,56.8534,56.8728,56.8341,56.8438,20392.0
2020-10-08 13:40:00,58.83,58.84,58.8,58.83,3152.0,56.8534,56.8631,56.8244,56.8534,3152.0
2020-10-08 13:50:00,58.83,58.86,58.81,58.81,5844.0,56.8534,56.8824,56.8341,56.8341,5844.0
2020-10-08 14:00:00,58.76,58.87,58.76,58.86,20164.0,56.7858,56.8921,56.7858,56.8824,20164.0
2020-10-08 14:10:00,58.86,58.86,58.83,58.85,7676.0,56.8824,56.8824,56.8534,56.8728,7676.0
2020-10-08 14:20:00,58.84,58.88,58.84,58.85,14892.0,56.8631,56.9018,56.8631,56.8728,14892.0
2020-10-08 14:30:00,58.86,58.88,58.85,58.87,8676.0,56.8824,56.9018,56.8728,56.8921,8676.0
2020-10-08 14:40:00,58.9,58.93,58.89,58.89,17492.0,56.9211,56.9501,56.9114,56.9114,17492.0
2020-10-08 14:50:00,58.9,58.9,58.87,58.87,7672.0,56.9211,56.9211,56.8921,56.8921,7672.0
2020-10-08 15:00:00,58.88,58.89,58.82,58.83,8972.0,56.9018,56.9114,56.8438,56.8534,8972.0
2020-10-08 15:10:00,58.85,58.91,58.81,58.84,20888.0,56.8728,56.9308,56.8341,56.8631,20888.0
2020-10-08 15:20:00,58.84,58.89,58.82,58.88,18744.0,56.8631,56.9114,56.8438,56.9018,18744.0
2020-10-08 15:30:00,58.88,58.89,58.86,58.89,12496.0,56.9018,56.9114,56.8824,56.9114,12496.0
2020-10-08 15:40:00,58.86,58.9,58.85,58.88,13896.0,56.8824,56.9211,56.8728,56.9018,13896.0
2020-10-08 15:50:00,58.85,58.92,58.85,58.91,102916.0,56.8728,56.9404,56.8728,56.9308,102916.0
2020-10-09 09:30:00,59.2,59.31,59.15,59.31,85892.0,57.211,57.3173,57.1627,57.3173,85892.0
2020-10-09 09:40:00,59.31,59.33,59.28,59.33,25068.0,57.3173,57.3366,57.2883,57.3366,25068.0
2020-10-09 09:50:00,59.34,59.34,59.27,59.33,11952.0,57.3463,57.3463,57.2787,57.3366,11952.0
2020-10-09 10:00:00,59.31,59.38,59.29,59.32,12908.0,57.3173,57.385,57.298,57.327,12908.0
2020-10-09 10:10:00,59.3,59.3,59.26,59.28,2620.0,57.3077,57.3077,57.269,57.2883,2620.0
2020-10-09 10:20:00,59.26,59.31,59.26,59.31,15684.0,57.269,57.3173,57.269,57.3173,15684.0
2020-10-09 10:30:00,59.33,59.38,59.32,59.37,7432.0,57.3366,57.385,57.327,57.3753,7432.0
2020-10-09 10:40:00,59.36,59.4,59.35,59.39,7688.0,57.3656,57.4043,57.356,57.3946,7688.0
2020-10-09 10:50:00,59.41,59.41,59.39,59.4,9556.0,57.414,57.414,57.3946,57.4043,9556.0
2020-10-09 11:00:00,59.41,59.46,59.41,59.45,33340.0,57.414,57.4623,57.414,57.4526,33340.0
2020-10-09 11:10:00,59.45,59.45,59.41,59.41,9508.0,57.4526,57.4526,57.414,57.414,9508.0
2020-10-09 11:20:00,59.42,59.43,59.38,59.43,17944.0,57.4236,57.4333,57.385,57.4333,17944.0
2020-10-09 11:30:00,59.44,59.48,59.44,59.48,12804.0,57.4429,57.4816,57.4429,57.4816,12804.0
2020-10-09 11:40:00,59.46,59.56,59.44,59.55,60964.0,57.4623,57.5589,57.4429,57.5493,60964.0
2020-10-09 11:50:00,59.59,59.6,59.5,59.6,42108.0,57.5879,57.5976,57.5009,57.5976,42108.0
2020-10-09 12:00:00,59.59,59.66,59.59,59.65,36744.0,57.5879,57.6556,57.5879,57.6459,36744.0
2020-10-09 12:10:00,59.65,59.66,59.63,59.63,13156.0,57.6459,57.6556,57.6266,57.6266,13156.0
2020-10-09 12:20:00,59.62,59.65,59.53,59.57,56724.0,57.6169,57.6459,57.5299,57.5686,56724.0
2020-10-09 12:30:00,59.62,59.64,59.58,59.63,8496.0,57.6169,57.6362,57.5782,57.6266,8496.0
2020-10-09 12:40:00,59.6,59.63,59.59,59.6,17324.0,57.5976,57.6266,57.5879,57.5976,17324.0
2020-10-09 12:50:00,59.59,59.62,59.58,59.6,10200.0,57.5879,57.6169,57.5782,57.5976,10200.0
2020-10-09 13:00:00,59.63,59.66,59.63,59.66,18140.0,57.6266,57.6556,57.6266,57.6556,18140.0
2020-10-09 13:10:00,59.65,59.66,59.59,59.59,6800.0,57.6459,57.6556,57.5879,57.5879,6800.0
2020-10-09 13:20:00,59.58,59.58,59.55,59.58,8112.0,57.5782,57.5782,57.5493,57.5782,8112.0
2020-10-09 13:30:00,59.58,59.58,59.54,59.54,12736.0,57.5782,57.5782,57.5396,57.5396,12736.0
2020-10-09 13:40:00,59.57,59.62,59.55,59.62,31156.0,57.5686,57.6169,57.5493,57.6169,31156.0
2020-10-09 13:50:00,59.61,59.62,59.6,59.61,8900.0,57.6072,57.6169,57.5976,57.6072,8900.0
2020-10-09 14:00:00,59.65,59.66,59.6,59.6,11148.0,57.6459,57.6556,57.5976,57.5976,11148.0
2020-10-09 14:10:00,59.61,59.61,59.56,59.6,19764.0,57.6072,57.6072,57.5589,57.5976,19764.0
2020-10-09 14:20:00,59.59,59.6,59.55,59.55,7152.0,57.5879,57.5976,57.5493,57.5493,7152.0
2020-10-09 14:30:00,59.59,59.6,59.49,59.54,37972.0,57.5879,57.5976,57.4913,57.5396,37972.0
2020-10-09 14:40:00,59.53,59.61,59.52,59.57,36180.0,57.5299,57.6072,57.5203,57.5686,36180.0
2020-10-09 14:50:00,59.54,59.56,59.52,59.55,8788.0,57.5396,57.5589,57.5203,57.5493,8788.0
2020-10-09 15:00:00,59.55,59.56,59.52,59.56,12880.0,57.5493,57.5589,57.5203,57.5589,12880.0
2020-10-09 15:10:00,59.55,59.61,59.55,59.61,29600.0,57.5493,57.6072,57.5493,57.6072,29600.0
2020-10-09 15:20:00,59.62,59.67,59.62,59.65,51860.0,57.6169,57.6652,57.6169,57.6459,51860.0
2020-10-09 15:30:00,59.67,59.67,59.58,59.59,9376.0,57.6652,57.6652,57.5782,57.5879,9376.0
2020-10-09 15:40:00,59.6,59.63,59.57,59.57,17908.0,57.5976,57.6266,57.5686,57.5686,17908.0
2020-10-09 15:50:00,59.59,59.71,59.58,59.69,32280.0,57.5879,57.7039,57.5782,57.6845,32280.0
2020-10-12 09:30:00,60.36,60.5,60.29,60.41,162492.0,58.332,58.4673,58.2644,58.3804,162492.0
2020-10-12 09:40:00,60.4,60.42,60.29,60.32,64244.0,58.3707,58.39,58.2644,58.2934,64244.0
2020-10-12 09:50:00,60.32,60.35,60.26,60.32,24040.0,58.2934,58.3224,58.2354,58.2934,24040.0
2020-10-12 10:00:00,60.27,60.4,60.26,60.4,20116.0,58.2451,58.3707,58.2354,58.3707,20116.0
2020-10-12 10:10:00,60.32,60.45,60.32,60.42,10640.0,58.2934,58.419,58.2934,58.39,10640.0
2020-10-12 10:20:00,60.44,60.46,60.42,60.43,17384.0,58.4093,58.4287,58.39,58.3997,17384.0
2020-10-12 10:30:00,60.45,60.49,60.41,60.48,9448.0,58.419,58.4577,58.3804,58.448,9448.0
2020-10-12 10:40:00,60.49,60.52,60.47,60.49,27656.0,58.4577,58.4867,58.4383,58.4577,27656.0
2020-10-12 10:50:00,60.55,60.63,60.55,60.63,17628.0,58.5157,58.593,58.5157,58.593,17628.0
2020-10-12 11:00:00,60.66,60.74,60.66,60.74,34812.0,58.622,58.6993,58.622,58.6993,34812.0
2020-10-12 11:10:00,60.75,60.83,60.74,60.81,35568.0,58.7089,58.7862,58.6993,58.7669,35568.0
2020-10-12 11:20:00,60.82,60.84,60.8,60.84,45660.0,58.7766,58.7959,58.7573,58.7959,45660.0
2020-10-12 11:30:00,60.86,60.9,60.85,60.9,11268.0,58.8152,58.8539,58.8056,58.8539,11268.0
2020-10-12 11:40:00,60.89,60.92,60.79,60.82,15024.0,58.8442,58.8732,58.7476,58.7766,15024.0
2020-10-12 11:50:00,60.82,60.84,60.79,60.83,60656.0,58.7766,58.7959,58.7476,58.7862,60656.0
2020-10-12 12:00:00,60.84,60.9,60.84,60.9,15680.0,58.7959,58.8539,58.7959,58.8539,15680.0
2020-10-12 12:10:00,60.91,60.99,60.87,60.97,29168.0,58.8636,58.9409,58.8249,58.9215,29168.0
2020-10-12 12:20:00,61.0,61.13,60.99,61.11,44576.0,58.9505,59.0762,58.9409,59.0568,44576.0
2020-10-12 12:30:00,61.12,61.12,61.05,61.08,12824.0,59.0665,59.0665,58.9989,59.0278,12824.0
2020-10-12 12:40:00,61.13,61.21,61.11,61.21,9932.0,59.0762,59.1535,59.0568,59.1535,9932.0
2020-10-12 12:50:00,61.21,61.21,61.13,61.14,10028.0,59.1535,59.1535,59.0762,59.0858,10028.0
2020-10-12 13:00:00,61.13,61.14,61.08,61.08,3056.0,59.0762,59.0858,59.0278,59.0278,3056.0
2020-10-12 13:10:00,61.07,61.2,61.06,61.19,23704.0,59.0182,59.1438,59.0085,59.1342,23704.0
2020-10-12 13:20:00,61.21,61.26,61.2,61.23,31952.0,59.1535,59.2018,59.1438,59.1728,31952.0
2020-10-12 13:30:00,61.26,61.32,61.22,61.24,21068.0,59.2018,59.2598,59.1631,59.1825,21068.0
2020-10-12 13:40:00,61.27,61.29,61.21,61.23,23496.0,59.2115,59.2308,59.1535,59.1728,23496.0
2020-10-12 13:50:00,61.21,61.27,61.21,61.26,6352.0,59.1535,59.2115,59.1535,59.2018,6352.0
2020-10-12 14:00:00,61.28,61.34,61.28,61.34,8724.0,59.2211,59.2791,59.2211,59.2791,8724.0
2020-10-12 14:10:00,61.34,61.37,61.33,61.34,10872.0,59.2791,59.3081,59.2694,59.2791,10872.0
2020-10-12 14:20:00,61.35,61.42,61.31,61.42,21368.0,59.2888,59.3564,59.2501,59.3564,21368.0
2020-10-12 14:30:00,61.42,61.42,61.31,61.37,17144.0,59.3564,59.3564,59.2501,59.3081,17144.0
2020-10-12 14:40:00,61.37,61.38,61.28,61.36,49908.0,59.3081,59.3178,59.2211,59.2984,49908.0
2020-10-12 14:50:00,61.38,61.38,61.24,61.25,18664.0,59.3178,59.3178,59.1825,59.1921,18664.0
2020-10-12 15:00:00,61.28,61.33,61.22,61.23,99708.0,59.2211,59.2694,59.1631,59.1728,99708.0
2020-10-12 15:10:00,61.23,61.25,61.09,61.13,94112.0,59.1728,59.1921,59.0375,59.0762,94112.0
2020-10-12 15:20:00,61.14,61.18,61.1,61.18,39804.0,59.0858,59.1245,59.0472,59.1245,39804.0
2020-10-12 15:30:00,61.17,61.19,61.08,61.08,45788.0,59.1148,59.1342,59.0278,59.0278,45788.0
2020-10-12 15:40:00,61.07,61.12,61.02,61.02,84688.0,59.0182,59.0665,58.9699,58.9699,84688.0
2020-10-12 15:50:00,60.97,61.11,60.94,61.02,132048.0,58.9215,59.0568,58.8926,58.9699,132048.0
2020-10-13 09:30:00,61.12,61.15,60.83,60.83,122284.0,59.0665,59.0955,58.7862,58.7862,122284.0
2020-10-13 09:40:00,60.82,60.96,60.8,60.96,89044.0,58.7766,58.9119,58.7573,58.9119,89044.0
2020-10-13 09:50:00,60.95,61.0,60.84,60.99,68376.0,58.9022,58.9505,58.7959,58.9409,68376.0
2020-10-13 10:00:00,60.99,61.01,60.82,60.89,9012.0,58.9409,58.9602,58.7766,58.8442,9012.0
2020-10-13 10:10:00,60.91,60.92,60.79,60.92,14256.0,58.8636,58.8732,58.7476,58.8732,14256.0
2020-10-13 10:20:00,60.93,61.02,60.93,60.98,17708.0,58.8829,58.9699,58.8829,58.9312,17708.0
2020-10-13 10:30:00,60.95,60.99,60.86,60.91,30060.0,58.9022,58.9409,58.8152,58.8636,30060.0
2020-10-13 10:40:00,60.96,60.97,60.88,60.97,34536.0,58.9119,58.9215,58.8346,58.9215,34536.0
2020-10-13 10:50:00,60.98,61.05,60.97,61.02,20096.0,58.9312,58.9989,58.9215,58.9699,20096.0
2020-10-13 11:00:00,61.05,61.07,60.99,61.07,27676.0,58.9989,59.0182,58.9409,59.0182,27676.0
2020-10-13 11:10:00,61.1,61.12,61.07,61.12,20504.0,59.0472,59.0665,59.0182,59.0665,20504.0
2020-10-13 11:20:00,61.14,61.2,61.14,61.15,23692.0,59.0858,59.1438,59.0858,59.0955,23692.0
2020-10-13 11:30:00,61.15,61.23,61.15,61.18,652928.0,59.0955,59.1728,59.0955,59.1245,652928.0
2020-10-13 11:40:00,61.19,61.19,61.03,61.05,10500.0,59.1342,59.1342,58.9795,58.9989,10500.0
2020-10-13 11:50:00,61.07,61.13,61.07,61.1,26684.0,59.0182,59.0762,59.0182,59.0472,26684.0
2020-10-13 12:00:00,61.1,61.1,61.04,61.07,10696.0,59.0472,59.0472,58.9892,59.0182,10696.0
2020-10-13 12:10:00,61.04,61.04,60.91,60.97,16356.0,58.9892,58.9892,58.8636,58.9215,16356.0
2020-10-13 12:20:00,60.94,61.02,60.92,61.01,27944.0,58.8926,58.9699,58.8732,58.9602,27944.0
2020-10-13 12:30:00,61.01,61.01,60.98,60.99,7640.0,58.9602,58.9602,58.9312,58.9409,7640.0
2020-10-13 12:40:00,60.99,60.99,60.94,60.97,13300.0,58.9409,58.9409,58.8926,58.9215,13300.0
2020-10-13 12:50:00,60.99,61.03,60.99,61.02,107456.0,58.9409,58.9795,58.9409,58.9699,107456.0
2020-10-13 13:00:00,61.02,61.02,60.82,60.82,27256.0,58.9699,58.9699,58.7766,58.7766,27256.0
2020-10-13 13:10:00,60.79,61.07,60.79,61.07,25732.0,58.7476,59.0182,58.7476,59.0182,25732.0
2020-10-13 13:20:00,61.05,61.05,60.9,60.92,17460.0,58.9989,58.9989,58.8539,58.8732,17460.0
2020-10-13 13:30:00,60.97,60.98,60.92,60.96,45432.0,58.9215,58.9312,58.8732,58.9119,45432.0
2020-10-13 13:40:00,60.95,60.95,60.85,60.91,21388.0,58.9022,58.9022,58.8056,58.8636,21388.0
2020-10-13 13:50:00,60.89,60.9,60.66,60.68,32436.0,58.8442,58.8539,58.622,58.6413,32436.0
2020-10-13 14:00:00,60.66,60.73,60.62,60.71,15684.0,58.622,58.6896,58.5833,58.6703,15684.0
2020-10-13 14:10:00,60.65,60.8,60.65,60.8,11940.0,58.6123,58.7573,58.6123,58.7573,11940.0
2020-10-13 14:20:00,60.8,60.82,60.65,60.65,26820.0,58.7573,58.7766,58.6123,58.6123,26820.0
2020-10-13 14:30:00,60.67,60.73,60.56,60.73,60924.0,58.6316,58.6896,58.5253,58.6896,60924.0
2020-10-13 14:40:00,60.68,60.75,60.64,60.72,30004.0,58.6413,58.7089,58.6026,58.6799,30004.0
2020-10-13 14:50:00,60.72,60.81,60.68,60.77,19252.0,58.6799,58.7669,58.6413,58.7283,19252.0
2020-10-13 15:00:00,60.77,60.86,60.76,60.83,39652.0,58.7283,58.8152,58.7186,58.7862,39652.0
2020-10-13 15:10:00,60.84,60.96,60.84,60.95,68616.0,58.7959,58.9119,58.7959,58.9022,68616.0
2020-10-13 15:20:00,60.95,61.05,60.94,61.0,52824.0,58.9022,58.9989,58.8926,58.9505,52824.0
2020-10-13 15:30:00,61.02,61.07,60.97,60.98,38572.0,58.9699,59.0182,58.9215,58.9312,38572.0
2020-10-13 15:40:00,61.0,61.03,60.87,60.87,16360.0,58.9505,58.9795,58.8249,58.8249,16360.0
2020-10-13 15:50:00,60.88,60.93,60.76,60.76,70728.0,58.8346,58.8829,58.7186,58.7186,70728.0
2020-10-14 09:30:00,60.94,61.02,60.84,60.98,31864.0,58.8926,58.9699,58.7959,58.9312,31864.0
2020-10-14 09:40:00,61.01,61.12,61.01,61.12,22544.0,58.9602,59.0665,58.9602,59.0665,22544.0
2020-10-14 09:50:00,61.07,61.11,61.05,61.05,19072.0,59.0182,59.0568,58.9989,58.9989,19072.0
2020-10-14 10:00:00,61.08,61.09,60.97,61.0,48064.0,59.0278,59.0375,58.9215,58.9505,48064.0
2020-10-14 10:10:00,61.01,61.01,60.87,60.87,20992.0,58.9602,58.9602,58.8249,58.8249,20992.0
2020-10-14 10:20:00,60.88,60.9,60.72,60.73,11480.0,58.8346,58.8539,58.6799,58.6896,11480.0
2020-10-14 10:30:00,60.73,60.79,60.65,60.79,9160.0,58.6896,58.7476,58.6123,58.7476,9160.0
2020-10-14 10:40:00,60.82,60.9,60.81,60.88,17772.0,58.7766,58.8539,58.7669,58.8346,17772.0
2020-10-14 10:50:00,60.85,60.89,60.84,60.87,10980.0,58.8056,58.8442,58.7959,58.8249,10980.0
2020-10-14 11:00:00,60.9,60.94,60.79,60.94,17304.0,58.8539,58.8926,58.7476,58.8926,17304.0
2020-10-14 11:10:00,60.93,60.94,60.86,60.89,12208.0,58.8829,58.8926,58.8152,58.8442,12208.0
2020-10-14 11:20:00,60.78,60.8,60.71,60.71,17592.0,58.7379,58.7573,58.6703,58.6703,17592.0
2020-10-14 11:30:00,60.74,60.75,60.7,60.7,7140.0,58.6993,58.7089,58.6606,58.6606,7140.0
2020-10-14 11:40:00,60.68,60.71,60.47,60.53,49044.0,58.6413,58.6703,58.4383,58.4963,49044.0
2020-10-14 11:50:00,60.53,60.53,60.34,60.38,28160.0,58.4963,58.4963,58.3127,58.3514,28160.0
2020-10-14 12:00:00,60.37,60.47,60.35,60.41,30600.0,58.3417,58.4383,58.3224,58.3804,30600.0
2020-10-14 12:10:00,60.37,60.4,60.18,60.19,25396.0,58.3417,58.3707,58.1581,58.1677,25396.0
2020-10-14 12:20:00,60.17,60.22,60.08,60.21,39288.0,58.1484,58.1967,58.0614,58.1871,39288.0
2020-10-14 12:30:00,60.19,60.27,60.13,60.19,35052.0,58.1677,58.2451,58.1098,58.1677,35052.0
2020-10-14 12:40:00,60.24,60.28,60.23,60.26,8224.0,58.2161,58.2547,58.2064,58.2354,8224.0
2020-10-14 12:50:00,60.21,60.31,60.19,60.26,34960.0,58.1871,58.2837,58.1677,58.2354,34960.0
2020-10-14 13:00:00,60.25,60.35,60.25,60.31,13808.0,58.2257,58.3224,58.2257,58.2837,13808.0
2020-10-14 13:10:00,60.31,60.34,60.25,60.27,13824.0,58.2837,58.3127,58.2257,58.2451,13824.0
2020-10-14 13:20:00,60.27,60.29,60.21,60.22,30608.0,58.2451,58.2644,58.1871,58.1967,30608.0
2020-10-14 13:30:00,60.22,60.22,60.1,60.18,13992.0,58.1967,58.1967,58.0808,58.1581,13992.0
2020-10-14 13:40:00,60.2,60.31,60.2,60.31,17304.0,58.1774,58.2837,58.1774,58.2837,17304.0
2020-10-14 13:50:00,60.32,60.35,60.28,60.33,4648.0,58.2934,58.3224,58.2547,58.303,4648.0
2020-10-14 14:00:00,60.34,60.43,60.34,60.41,23444.0,58.3127,58.3997,58.3127,58.3804,23444.0
2020-10-14 14:10:00,60.44,60.47,60.41,60.41,14352.0,58.4093,58.4383,58.3804,58.3804,14352.0
2020-10-14 14:20:00,60.41,60.42,60.27,60.33,44712.0,58.3804,58.39,58.2451,58.303,44712.0
2020-10-14 14:30:00,60.33,60.35,60.21,60.24,12132.0,58.303,58.3224,58.1871,58.2161,12132.0
2020-10-14 14:40:00,60.21,60.33,60.21,60.31,50472.0,58.1871,58.303,58.1871,58.2837,50472.0
2020-10-14 14:50:00,60.31,60.39,60.29,60.39,15232.0,58.2837,58.361,58.2644,58.361,15232.0
2020-10-14 15:00:00,60.38,60.54,60.33,60.54,47488.0,58.3514,58.506,58.303,58.506,47488.0
2020-10-14 15:10:00,60.52,60.58,60.52,60.52,30592.0,58.4867,58.5446,58.4867,58.4867,30592.0
2020-10-14 15:20:00,60.56,60.56,60.46,60.49,37976.0,58.5253,58.5253,58.4287,58.4577,37976.0
2020-10-14 15:30:00,60.48,60.62,60.46,60.49,31736.0,58.448,58.5833,58.4287,58.4577,31736.0
2020-10-14 15:40:00,60.54,60.55,60.43,60.47,17644.0,58.506,58.5157,58.3997,58.4383,17644.0
2020-10-14 15:50:00,60.45,60.52,60.32,60.37,113036.0,58.419,58.4867,58.2934,58.3417,113036.0
2020-10-15 09:30:00,59.45,59.73,59.35,59.69,171996.0,57.4526,57.7232,57.356,57.6845,171996.0
2020-10-15 09:40:00,59.66,59.81,59.65,59.78,48664.0,57.6556,57.8005,57.6459,57.7715,48664.0
2020-10-15 09:50:00,59.76,59.92,59.76,59.89,18328.0,57.7522,57.9068,57.7522,57.8778,18328.0
2020-10-15 10:00:00,59.91,59.93,59.77,59.79,33740.0,57.8972,57.9165,57.7619,57.7812,33740.0
2020-10-15 10:10:00,59.7,59.82,59.66,59.77,9164.0,57.6942,57.8102,57.6556,57.7619,9164.0
2020-10-15 10:20:00,59.74,59.77,59.62,59.62,3344.0,57.7329,57.7619,57.6169,57.6169,3344.0
2020-10-15 10:30:00,59.63,59.63,59.48,59.51,71560.0,57.6266,57.6266,57.4816,57.5106,71560.0
2020-10-15 10:40:00,59.56,59.57,59.5,59.54,5568.0,57.5589,57.5686,57.5009,57.5396,5568.0
2020-10-15 10:50:00,59.56,59.64,59.52,59.64,11616.0,57.5589,57.6362,57.5203,57.6362,11616.0
2020-10-15 11:00:00,59.62,59.75,59.54,59.75,25704.0,57.6169,57.7425,57.5396,57.7425,25704.0
2020-10-15 11:10:00,59.71,59.85,59.71,59.83,15780.0,57.7039,57.8392,57.7039,57.8198,15780.0
2020-10-15 11:20:00,59.81,59.84,59.76,59.76,14360.0,57.8005,57.8295,57.7522,57.7522,14360.0
2020-10-15 11:30:00,59.79,59.83,59.79,59.79,5524.0,57.7812,57.8198,57.7812,57.7812,5524.0
2020-10-15 11:40:00,59.87,59.9,59.81,59.81,15160.0,57.8585,57.8875,57.8005,57.8005,15160.0
2020-10-15 11:50:00,59.86,59.89,59.75,59.79,96728.0,57.8488,57.8778,57.7425,57.7812,96728.0
2020-10-15 12:00:00,59.76,59.87,59.76,59.82,17904.0,57.7522,57.8585,57.7522,57.8102,17904.0
2020-10-15 12:10:00,59.77,59.77,59.72,59.74,9456.0,57.7619,57.7619,57.7135,57.7329,9456.0
2020-10-15 12:20:00,59.77,59.77,59.69,59.75,14204.0,57.7619,57.7619,57.6845,57.7425,14204.0
2020-10-15 12:30:00,59.72,59.73,59.67,59.7,11432.0,57.7135,57.7232,57.6652,57.6942,11432.0
2020-10-15 12:40:00,59.73,59.75,59.61,59.68,24444.0,57.7232,57.7425,57.6072,57.6749,24444.0
2020-10-15 12:50:00,59.68,59.81,59.68,59.8,30884.0,57.6749,57.8005,57.6749,57.7909,30884.0
2020-10-15 13:00:00,59.8,59.81,59.79,59.8,7596.0,57.7909,57.8005,57.7812,57.7909,7596.0
2020-10-15 13:10:00,59.81,59.85,59.73,59.79,10220.0,57.8005,57.8392,57.7232,57.7812,10220.0
2020-10-15 13:20:00,59.77,59.81,59.76,59.77,18392.0,57.7619,57.8005,57.7522,57.7619,18392.0
2020-10-15 13:30:00,59.77,59.87,59.75,59.86,13720.0,57.7619,57.8585,57.7425,57.8488,13720.0
2020-10-15 13:40:00,59.89,59.94,59.88,59.9,99136.0,57.8778,57.9261,57.8682,57.8875,99136.0
2020-10-15 13:50:00,59.88,59.92,59.88,59.9,2612.0,57.8682,57.9068,57.8682,57.8875,2612.0
2020-10-15 14:00:00,59.93,60.0,59.93,59.99,29024.0,57.9165,57.9841,57.9165,57.9745,29024.0
2020-10-15 14:10:00,59.95,60.0,59.93,59.97,32200.0,57.9358,57.9841,57.9165,57.9551,32200.0
2020-10-15 14:20:00,59.97,59.98,59.95,59.98,23632.0,57.9551,57.9648,57.9358,57.9648,23632.0
2020-10-15 14:30:00,59.96,60.0,59.94,59.94,19332.0,57.9455,57.9841,57.9261,57.9261,19332.0
2020-10-15 14:40:00,59.92,59.93,59.85,59.85,15564.0,57.9068,57.9165,57.8392,57.8392,15564.0
2020-10-15 14:50:00,59.88,59.98,59.88,59.98,35744.0,57.8682,57.9648,57.8682,57.9648,35744.0
2020-10-15 15:00:00,59.98,60.05,59.97,60.05,45944.0,57.9648,58.0325,57.9551,58.0325,45944.0
2020-10-15 15:10:00,60.06,60.14,59.98,60.14,23492.0,58.0421,58.1194,57.9648,58.1194,23492.0
2020-10-15 15:20:00,60.12,60.17,60.12,60.17,6812.0,58.1001,58.1484,58.1001,58.1484,6812.0
2020-10-15 15:30:00,60.18,60.19,60.15,60.15,20928.0,58.1581,58.1677,58.1291,58.1291,20928.0
2020-10-15 15:40:00,60.15,60.22,60.08,60.09,34564.0,58.1291,58.1967,58.0614,58.0711,34564.0
2020-10-15 15:50:00,60.09,60.14,60.06,60.12,76356.0,58.0711,58.1194,58.0421,58.1001,76356.0
2020-10-16 09:30:00,60.43,60.43,60.31,60.37,66944.0,58.3997,58.3997,58.2837,58.3417,66944.0
2020-10-16 09:40:00,60.36,60.47,60.35,60.42,66680.0,58.332,58.4383,58.3224,58.39,66680.0
2020-10-16 09:50:00,60.38,60.48,60.32,60.46,11724.0,58.3514,58.448,58.2934,58.4287,11724.0
2020-10-16 10:00:00,60.47,60.58,60.47,60.55,8636.0,58.4383,58.5446,58.4383,58.5157,8636.0
2020-10-16 10:10:00,60.57,60.68,60.54,60.67,10760.0,58.535,58.6413,58.506,58.6316,10760.0
2020-10-16 10:20:00,60.69,60.76,60.68,60.74,31436.0,58.6509,58.7186,58.6413,58.6993,31436.0
2020-10-16 10:30:00,60.76,60.76,60.68,60.72,25432.0,58.7186,58.7186,58.6413,58.6799,25432.0
2020-10-16 10:40:00,60.72,60.73,60.53,60.53,442328.0,58.6799,58.6896,58.4963,58.4963,442328.0
2020-10-16 10:50:00,60.52,60.59,60.51,60.53,21852.0,58.4867,58.5543,58.477,58.4963,21852.0
2020-10-16 11:00:00,60.52,60.52,60.41,60.43,5368.0,58.4867,58.4867,58.3804,58.3997,5368.0
2020-10-16 11:10:00,60.42,60.42,60.3,60.37,50360.0,58.39,58.39,58.2741,58.3417,50360.0
2020-10-16 11:20:00,60.32,60.32,60.22,60.3,14940.0,58.2934,58.2934,58.1967,58.2741,14940.0
2020-10-16 11:30:00,60.34,60.35,60.29,60.3,6324.0,58.3127,58.3224,58.2644,58.2741,6324.0
2020-10-16 11:40:00,60.3,60.38,60.3,60.38,110032.0,58.2741,58.3514,58.2741,58.3514,110032.0
2020-10-16 11:50:00,60.38,60.41,60.37,60.39,6884.0,58.3514,58.3804,58.3417,58.361,6884.0
2020-10-16 12:00:00,60.4,60.4,60.24,60.27,22640.0,58.3707,58.3707,58.2161,58.2451,22640.0
2020-10-16 12:10:00,60.29,60.33,60.26,60.33,10844.0,58.2644,58.303,58.2354,58.303,10844.0
2020-10-16 12:20:00,60.32,60.36,60.28,60.34,19644.0,58.2934,58.332,58.2547,58.3127,19644.0
2020-10-16 12:30:00,60.33,60.34,60.22,60.25,18456.0,58.303,58.3127,58.1967,58.2257,18456.0
2020-10-16 12:40:00,60.2,60.27,60.16,60.26,10116.0,58.1774,58.2451,58.1388,58.2354,10116.0
2020-10-16 12:50:00,60.22,60.33,60.21,60.33,47696.0,58.1967,58.303,58.1871,58.303,47696.0
2020-10-16 13:00:00,60.32,60.35,60.3,60.35,23752.0,58.2934,58.3224,58.2741,58.3224,23752.0
2020-10-16 13:10:00,60.33,60.42,60.33,60.4,44932.0,58.303,58.39,58.303,58.3707,44932.0
2020-10-16 13:20:00,60.42,60.42,60.35,60.39,12672.0,58.39,58.39,58.3224,58.361,12672.0
2020-10-16 13:30:00,60.37,60.41,60.34,60.38,26936.0,58.3417,58.3804,58.3127,58.3514,26936.0
2020-10-16 13:40:00,60.4,60.43,60.37,60.42,10700.0,58.3707,58.3997,58.3417,58.39,10700.0
2020-10-16 13:50:00,60.42,60.45,60.38,60.38,9616.0,58.39,58.419,58.3514,58.3514,9616.0
2020-10-16 14:00:00,60.38,60.42,60.34,60.4,14744.0,58.3514,58.39,58.3127,58.3707,14744.0
2020-10-16 14:10:00,60.42,60.46,60.4,60.42,17556.0,58.39,58.4287,58.3707,58.39,17556.0
2020-10-16 14:20:00,60.42,60.44,60.39,60.44,18588.0,58.39,58.4093,58.361,58.4093,18588.0
2020-10-16 14:30:00,60.43,60.47,60.42,60.46,10776.0,58.3997,58.4383,58.39,58.4287,10776.0
2020-10-16 14:40:00,60.45,60.45,60.41,60.42,12444.0,58.419,58.419,58.3804,58.39,12444.0
2020-10-16 14:50:00,60.43,60.52,60.42,60.5,29460.0,58.3997,58.4867,58.39,58.4673,29460.0
2020-10-16 15:00:00,60.51,60.51,60.36,60.37,14320.0,58.477,58.477,58.332,58.3417,14320.0
2020-10-16 15:10:00,60.36,60.37,60.28,60.3,18036.0,58.332,58.3417,58.2547,58.2741,18036.0
2020-10-16 15:20:00,60.29,60.31,60.24,60.29,20208.0,58.2644,58.2837,58.2161,58.2644,20208.0
2020-10-16 15:30:00,60.26,60.3,60.2,60.21,43680.0,58.2354,58.2741,58.1774,58.1871,43680.0
2020-10-16 15:40:00,60.2,60.21,60.13,60.18,44740.0,58.1774,58.1871,58.1098,58.1581,44740.0
2020-10-16 15:50:00,60.15,60.15,59.9,59.9,79568.0,58.1291,58.1291,57.8875,57.8875,79568.0
2020-10-19 09:30:00,60.21,60.41,60.21,60.4,37753.0,58.1871,58.3804,58.1871,58.3707,37753.0
2020-10-19 09:40:00,60.4,60.45,60.35,60.35,35876.0,58.3707,58.419,58.3224,58.3224,35876.0
2020-10-19 09:50:00,60.35,60.37,60.21,60.21,11775.0,58.3224,58.3417,58.1871,58.1871,11775.0
2020-10-19 10:00:00,60.15,60.16,59.95,59.95,28665.0,58.1291,58.1388,57.9358,57.9358,28665.0
2020-10-19 10:10:00,59.96,60.07,59.87,60.04,57758.0,57.9455,58.0518,57.8585,58.0228,57758.0
2020-10-19 10:20:00,60.02,60.14,60.02,60.14,10161.0,58.0035,58.1194,58.0035,58.1194,10161.0
2020-10-19 10:30:00,60.14,60.14,59.77,59.84,48929.0,58.1194,58.1194,57.7619,57.8295,48929.0
2020-10-19 10:40:00,59.83,59.93,59.74,59.8,45396.0,57.8198,57.9165,57.7329,57.7909,45396.0
2020-10-19 10:50:00,59.82,59.88,59.77,59.86,33501.0,57.8102,57.8682,57.7619,57.8488,33501.0
2020-10-19 11:00:00,59.86,59.95,59.85,59.89,30725.0,57.8488,57.9358,57.8392,57.8778,30725.0
2020-10-19 11:10:00,59.91,59.98,59.86,59.89,18287.0,57.8972,57.9648,57.8488,57.8778,18287.0
2020-10-19 11:20:00,59.89,59.89,59.66,59.8,61875.0,57.8778,57.8778,57.6556,57.7909,61875.0
2020-10-19 11:30:00,59.79,59.89,59.74,59.88,78661.0,57.7812,57.8778,57.7329,57.8682,78661.0
2020-10-19 11:40:00,59.88,59.92,59.78,59.79,29504.0,57.8682,57.9068,57.7715,57.7812,29504.0
2020-10-19 11:50:00,59.78,59.81,59.72,59.73,13442.0,57.7715,57.8005,57.7135,57.7232,13442.0
2020-10-19 12:00:00,59.73,59.82,59.66,59.77,71684.0,57.7232,57.8102,57.6556,57.7619,71684.0
2020-10-19 12:10:00,59.75,59.81,59.67,59.73,23409.0,57.7425,57.8005,57.6652,57.7232,23409.0
2020-10-19 12:20:00,59.72,59.72,59.61,59.68,31844.0,57.7135,57.7135,57.6072,57.6749,31844.0
2020-10-19 12:30:00,59.71,59.77,59.66,59.72,12183.0,57.7039,57.7619,57.6556,57.7135,12183.0
2020-10-19 12:40:00,59.73,59.8,59.73,59.78,13267.0,57.7232,57.7909,57.7232,57.7715,13267.0
2020-10-19 12:50:00,59.79,59.81,59.74,59.76,19235.0,57.7812,57.8005,57.7329,57.7522,19235.0
2020-10-19 13:00:00,59.77,59.78,59.66,59.71,11576.0,57.7619,57.7715,57.6556,57.7039,11576.0
2020-10-19 13:10:00,59.69,59.77,59.69,59.74,7202.0,57.6845,57.7619,57.6845,57.7329,7202.0
2020-10-19 13:20:00,59.75,59.79,59.69,59.71,13150.0,57.7425,57.7812,57.6845,57.7039,13150.0
2020-10-19 13:30:00,59.72,59.72,59.6,59.61,45412.0,57.7135,57.7135,57.5976,57.6072,45412.0
2020-10-19 13:40:00,59.63,59.64,59.46,59.5,18838.0,57.6266,57.6362,57.4623,57.5009,18838.0
2020-10-19 13:50:00,59.5,59.51,59.43,59.5,39506.0,57.5009,57.5106,57.4333,57.5009,39506.0
2020-10-19 14:00:00,59.5,59.51,59.4,59.43,19737.0,57.5009,57.5106,57.4043,57.4333,19737.0
2020-10-19 14:10:00,59.43,59.57,59.41,59.52,104638.0,57.4333,57.5686,57.414,57.5203,104638.0
2020-10-19 14:20:00,59.53,59.55,59.5,59.54,25344.0,57.5299,57.5493,57.5009,57.5396,25344.0
2020-10-19 14:30:00,59.5,59.5,59.24,59.25,42370.0,57.5009,57.5009,57.2497,57.2593,42370.0
2020-10-19 14:40:00,59.27,59.3,59.12,59.13,116435.0,57.2787,57.3077,57.1337,57.1434,116435.0
2020-10-19 14:50:00,59.12,59.21,59.04,59.04,72941.0,57.1337,57.2207,57.0564,57.0564,72941.0
2020-10-19 15:00:00,59.04,59.05,58.84,58.96,75889.0,57.0564,57.0661,56.8631,56.9791,75889.0
2020-10-19 15:10:00,58.98,59.07,58.91,58.91,45275.0,56.9984,57.0854,56.9308,56.9308,45275.0
2020-10-19 15:20:00,58.9,58.96,58.82,58.96,71757.0,56.9211,56.9791,56.8438,56.9791,71757.0
2020-10-19 15:30:00,58.94,59.1,58.93,59.09,72931.0,56.9597,57.1144,56.9501,57.1047,72931.0
2020-10-19 15:40:00,59.08,59.1,58.95,58.99,36229.0,57.095,57.1144,56.9694,57.0081,36229.0
2020-10-19 15:50:00,58.96,58.99,58.79,58.94,92974.0,56.9791,57.0081,56.8148,56.9597,92974.0
2020-10-20 09:30:00,59.16,59.32,59.09,59.19,293424.0,57.1724,57.327,57.1047,57.2013,293424.0
2020-10-20 09:40:00,59.2,59.35,59.16,59.29,92685.0,57.211,57.356,57.1724,57.298,92685.0
2020-10-20 09:50:00,59.26,59.45,59.19,59.45,73670.0,57.269,57.4526,57.2013,57.4526,73670.0
2020-10-20 10:00:00,59.43,59.52,59.39,59.48,39253.0,57.4333,57.5203,57.3946,57.4816,39253.0
2020-10-20 10:10:00,59.48,59.58,59.45,59.46,34546.0,57.4816,57.5782,57.4526,57.4623,34546.0
2020-10-20 10:20:00,59.47,59.47,59.3,59.33,19431.0,57.4719,57.4719,57.3077,57.3366,19431.0
2020-10-20 10:30:00,59.36,59.41,59.34,59.36,28441.0,57.3656,57.414,57.3463,57.3656,28441.0
2020-10-20 10:40:00,59.38,59.38,59.19,59.23,36866.0,57.385,57.385,57.2013,57.24,36866.0
2020-10-20 10:50:00,59.22,59.29,59.14,59.14,24593.0,57.2303,57.298,57.153,57.153,24593.0
2020-10-20 11:00:00,59.14,59.15,58.97,59.1,38649.0,57.153,57.1627,56.9887,57.1144,38649.0
2020-10-20 11:10:00,59.1,59.2,59.1,59.18,26049.0,57.1144,57.211,57.1144,57.1917,26049.0
2020-10-20 11:20:00,59.13,59.25,59.12,59.17,46900.0,57.1434,57.2593,57.1337,57.182,46900.0
2020-10-20 11:30:00,59.17,59.2,59.1,59.15,24395.0,57.182,57.211,57.1144,57.1627,24395.0
2020-10-20 11:40:00,59.14,59.25,59.09,59.24,21835.0,57.153,57.2593,57.1047,57.2497,21835.0
2020-10-20 11:50:00,59.25,59.31,59.23,59.31,21179.0,57.2593,57.3173,57.24,57.3173,21179.0
2020-10-20 12:00:00,59.32,59.38,59.3,59.32,24308.0,57.327,57.385,57.3077,57.327,24308.0
2020-10-20 12:10:00,59.32,59.39,59.32,59.35,23959.0,57.327,57.3946,57.327,57.356,23959.0
2020-10-20 12:20:00,59.35,59.38,59.33,59.33,12999.0,57.356,57.385,57.3366,57.3366,12999.0
2020-10-20 12:30:00,59.34,59.6,59.31,59.49,91796.0,57.3463,57.5976,57.3173,57.4913,91796.0
2020-10-20 12:40:00,59.5,59.57,59.47,59.48,17469.0,57.5009,57.5686,57.4719,57.4816,17469.0
2020-10-20 12:50:00,59.47,59.49,59.38,59.46,25852.0,57.4719,57.4913,57.385,57.4623,25852.0
2020-10-20 13:00:00,59.48,59.56,59.46,59.51,12656.0,57.4816,57.5589,57.4623,57.5106,12656.0
2020-10-20 13:10:00,59.51,59.68,59.5,59.67,14984.0,57.5106,57.6749,57.5009,57.6652,14984.0
2020-10-20 13:20:00,59.64,59.76,59.62,59.74,15621.0,57.6362,57.7522,57.6169,57.7329,15621.0
2020-10-20 13:30:00,59.74,59.83,59.73,59.82,45359.0,57.7329,57.8198,57.7232,57.8102,45359.0
2020-10-20 13:40:00,59.82,59.86,59.77,59.83,26258.0,57.8102,57.8488,57.7619,57.8198,26258.0
2020-10-20 13:50:00,59.81,59.81,59.58,59.66,30181.0,57.8005,57.8005,57.5782,57.6556,30181.0
2020-10-20 14:00:00,59.66,59.69,59.55,59.64,19209.0,57.6556,57.6845,57.5493,57.6362,19209.0
2020-10-20 14:10:00,59.65,59.78,59.64,59.74,32515.0,57.6459,57.7715,57.6362,57.7329,32515.0
2020-10-20 14:20:00,59.74,59.75,59.62,59.63,22329.0,57.7329,57.7425,57.6169,57.6266,22329.0
2020-10-20 14:30:00,59.62,59.68,59.59,59.63,16657.0,57.6169,57.6749,57.5879,57.6266,16657.0
2020-10-20 14:40:00,59.64,59.7,59.53,59.58,27341.0,57.6362,57.6942,57.5299,57.5782,27341.0
2020-10-20 14:50:00,59.54,59.57,59.52,59.54,25681.0,57.5396,57.5686,57.5203,57.5396,25681.0
2020-10-20 15:00:00,59.54,59.64,59.29,59.3,61633.0,57.5396,57.6362,57.298,57.3077,61633.0
2020-10-20 15:10:00,59.27,59.31,59.09,59.29,131092.0,57.2787,57.3173,57.1047,57.298,131092.0
2020-10-20 15:20:00,59.25,59.38,59.21,59.36,39503.0,57.2593,57.385,57.2207,57.3656,39503.0
2020-10-20 15:30:00,59.32,59.35,59.17,59.27,51530.0,57.327,57.356,57.182,57.2787,51530.0
2020-10-20 15:40:00,59.31,59.49,59.31,59.32,84618.0,57.3173,57.4913,57.3173,57.327,84618.0
2020-10-20 15:50:00,59.29,59.41,59.2,59.2,105679.0,57.298,57.414,57.211,57.211,105679.0
2020-10-21 09:30:00,59.21,59.41,59.21,59.41,119738.0,57.2207,57.414,57.2207,57.414,119738.0
2020-10-21 09:40:00,59.46,59.65,59.46,59.6,41241.0,57.4623,57.6459,57.4623,57.5976,41241.0
2020-10-21 09:50:00,59.6,59.72,59.58,59.7,15502.0,57.5976,57.7135,57.5782,57.6942,15502.0
2020-10-21 10:00:00,59.7,59.7,59.59,59.64,14533.0,57.6942,57.6942,57.5879,57.6362,14533.0
2020-10-21 10:10:00,59.68,59.73,59.64,59.66,14989.0,57.6749,57.7232,57.6362,57.6556,14989.0
2020-10-21 10:20:00,59.68,59.7,59.58,59.6,12628.0,57.6749,57.6942,57.5782,57.5976,12628.0
2020-10-21 10:30:00,59.62,59.62,59.5,59.54,20674.0,57.6169,57.6169,57.5009,57.5396,20674.0
2020-10-21 10:40:00,59.55,59.58,59.44,59.45,22265.0,57.5493,57.5782,57.4429,57.4526,22265.0
2020-10-21 10:50:00,59.45,59.48,59.36,59.39,21848.0,57.4526,57.4816,57.3656,57.3946,21848.0
2020-10-21 11:00:00,59.36,59.41,59.29,59.3,21042.0,57.3656,57.414,57.298,57.3077,21042.0
2020-10-21 11:10:00,59.27,59.27,59.07,59.11,23361.0,57.2787,57.2787,57.0854,57.124,23361.0
2020-10-21 11:20:00,59.11,59.21,59.04,59.21,15794.0,57.124,57.2207,57.0564,57.2207,15794.0
2020-10-21 11:30:00,59.2,59.34,59.19,59.34,15241.0,57.211,57.3463,57.2013,57.3463,15241.0
2020-10-21 11:40:00,59.35,59.36,59.3,59.36,33209.0,57.356,57.3656,57.3077,57.3656,33209.0
2020-10-21 11:50:00,59.36,59.39,59.14,59.17,33413.0,57.3656,57.3946,57.153,57.182,33413.0
2020-10-21 12:00:00,59.18,59.25,59.14,59.24,19720.0,57.1917,57.2593,57.153,57.2497,19720.0
2020-10-21 12:10:00,59.22,59.22,59.1,59.14,25514.0,57.2303,57.2303,57.1144,57.153,25514.0
2020-10-21 12:20:00,59.14,59.53,59.13,59.34,83393.0,57.153,57.5299,57.1434,57.3463,83393.0
2020-10-21 12:30:00,59.34,59.34,59.11,59.16,41637.0,57.3463,57.3463,57.124,57.1724,41637.0
2020-10-21 12:40:00,59.18,59.18,59.04,59.08,26897.0,57.1917,57.1917,57.0564,57.095,26897.0
2020-10-21 12:50:00,59.07,59.15,59.06,59.1,24289.0,57.0854,57.1627,57.0757,57.1144,24289.0
2020-10-21 13:00:00,59.11,59.2,59.1,59.16,33241.0,57.124,57.211,57.1144,57.1724,33241.0
2020-10-21 13:10:00,59.14,59.29,59.14,59.27,9786.0,57.153,57.298,57.153,57.2787,9786.0
2020-10-21 13:20:00,59.26,59.29,59.22,59.27,33602.0,57.269,57.298,57.2303,57.2787,33602.0
2020-10-21 13:30:00,59.27,59.33,59.19,59.19,23752.0,57.2787,57.3366,57.2013,57.2013,23752.0
2020-10-21 13:40:00,59.19,59.3,59.19,59.28,31885.0,57.2013,57.3077,57.2013,57.2883,31885.0
2020-10-21 13:50:00,59.3,59.38,59.24,59.25,22530.0,57.3077,57.385,57.2497,57.2593,22530.0
2020-10-21 14:00:00,59.27,59.34,59.23,59.33,35600.0,57.2787,57.3463,57.24,57.3366,35600.0
2020-10-21 14:10:00,59.31,59.38,59.31,59.34,38561.0,57.3173,57.385,57.3173,57.3463,38561.0
2020-10-21 14:20:00,59.34,59.47,59.28,59.44,34596.0,57.3463,57.4719,57.2883,57.4429,34596.0
2020-10-21 14:30:00,59.44,59.49,59.4,59.44,24259.0,57.4429,57.4913,57.4043,57.4429,24259.0
2020-10-21 14:40:00,59.46,59.53,59.44,59.51,20538.0,57.4623,57.5299,57.4429,57.5106,20538.0
2020-10-21 14:50:00,59.52,59.57,59.48,59.55,18113.0,57.5203,57.5686,57.4816,57.5493,18113.0
2020-10-21 15:00:00,59.56,59.57,59.38,59.42,43723.0,57.5589,57.5686,57.385,57.4236,43723.0
2020-10-21 15:10:00,59.41,59.46,59.37,59.4,25512.0,57.414,57.4623,57.3753,57.4043,25512.0
2020-10-21 15:20:00,59.43,59.53,59.41,59.46,17470.0,57.4333,57.5299,57.414,57.4623,17470.0
2020-10-21 15:30:00,59.49,59.53,59.37,59.38,46086.0,57.4913,57.5299,57.3753,57.385,46086.0
2020-10-21 15:40:00,59.39,59.4,59.17,59.17,50693.0,57.3946,57.4043,57.182,57.182,50693.0
2020-10-21 15:50:00,59.17,59.27,59.1,59.1,103175.0,57.182,57.2787,57.1144,57.1144,103175.0
2020-10-22 09:30:00,59.16,59.35,59.16,59.2,90486.0,57.1724,57.356,57.1724,57.211,90486.0
2020-10-22 09:40:00,59.23,59.31,59.16,59.17,79215.0,57.24,57.3173,57.1724,57.182,79215.0
2020-10-22 09:50:00,59.17,59.26,59.14,59.21,41719.0,57.182,57.269,57.153,57.2207,41719.0
2020-10-22 10:00:00,59.21,59.25,59.09,59.1,40683.0,57.2207,57.2593,57.1047,57.1144,40683.0
2020-10-22 10:10:00,59.12,59.16,59.05,59.06,25357.0,57.1337,57.1724,57.0661,57.0757,25357.0
2020-10-22 10:20:00,59.04,59.04,58.81,58.89,33861.0,57.0564,57.0564,56.8341,56.9114,33861.0
2020-10-22 10:30:00,58.87,58.9,58.68,58.76,40586.0,56.8921,56.9211,56.7085,56.7858,40586.0
2020-10-22 10:40:00,58.73,58.74,58.55,58.6,34753.0,56.7568,56.7665,56.5828,56.6312,34753.0
2020-10-22 10:50:00,58.65,58.85,58.54,58.79,100746.0,56.6795,56.8728,56.5732,56.8148,100746.0
2020-10-22 11:00:00,58.78,58.9,58.75,58.76,18947.0,56.8051,56.9211,56.7761,56.7858,18947.0
2020-10-22 11:10:00,58.77,59.0,58.76,58.93,21938.0,56.7955,57.0177,56.7858,56.9501,21938.0
2020-10-22 11:20:00,58.94,59.02,58.93,58.95,24304.0,56.9597,57.0371,56.9501,56.9694,24304.0
2020-10-22 11:30:00,58.97,58.99,58.84,58.87,17355.0,56.9887,57.0081,56.8631,56.8921,17355.0
2020-10-22 11:40:00,58.83,58.95,58.83,58.92,68467.0,56.8534,56.9694,56.8534,56.9404,68467.0
2020-10-22 11:50:00,58.96,58.97,58.82,58.85,16167.0,56.9791,56.9887,56.8438,56.8728,16167.0
2020-10-22 12:00:00,58.84,58.87,58.76,58.86,14441.0,56.8631,56.8921,56.7858,56.8824,14441.0
2020-10-22 12:10:00,58.87,58.9,58.81,58.88,6680.0,56.8921,56.9211,56.8341,56.9018,6680.0
2020-10-22 12:20:00,58.87,58.88,58.81,58.85,8899.0,56.8921,56.9018,56.8341,56.8728,8899.0
2020-10-22 12:30:00,58.8,58.81,58.74,58.75,7232.0,56.8244,56.8341,56.7665,56.7761,7232.0
2020-10-22 12:40:00,58.79,58.88,58.72,58.88,18284.0,56.8148,56.9018,56.7471,56.9018,18284.0
2020-10-22 12:50:00,58.88,58.98,58.87,58.98,9815.0,56.9018,56.9984,56.8921,56.9984,9815.0
2020-10-22 13:00:00,58.96,59.02,58.94,59.02,12338.0,56.9791,57.0371,56.9597,57.0371,12338.0
2020-10-22 13:10:00,59.05,59.18,59.05,59.11,30669.0,57.0661,57.1917,57.0661,57.124,30669.0
2020-10-22 13:20:00,59.09,59.12,59.07,59.1,24951.0,57.1047,57.1337,57.0854,57.1144,24951.0
2020-10-22 13:30:00,59.11,59.11,59.07,59.09,11014.0,57.124,57.124,57.0854,57.1047,11014.0
2020-10-22 13:40:00,59.09,59.18,59.08,59.12,12587.0,57.1047,57.1917,57.095,57.1337,12587.0
2020-10-22 13:50:00,59.12,59.23,59.1,59.18,24994.0,57.1337,57.24,57.1144,57.1917,24994.0
2020-10-22 14:00:00,59.19,59.24,59.18,59.19,17846.0,57.2013,57.2497,57.1917,57.2013,17846.0
2020-10-22 14:10:00,59.18,59.3,59.17,59.26,27869.0,57.1917,57.3077,57.182,57.269,27869.0
2020-10-22 14:20:00,59.27,59.28,59.2,59.2,20231.0,57.2787,57.2883,57.211,57.211,20231.0
2020-10-22 14:30:00,59.2,59.26,59.16,59.21,13193.0,57.211,57.269,57.1724,57.2207,13193.0
2020-10-22 14:40:00,59.21,59.23,59.16,59.17,28365.0,57.2207,57.24,57.1724,57.182,28365.0
2020-10-22 14:50:00,59.19,59.23,59.16,59.18,26343.0,57.2013,57.24,57.1724,57.1917,26343.0
2020-10-22 15:00:00,59.18,59.19,59.06,59.09,20880.0,57.1917,57.2013,57.0757,57.1047,20880.0
2020-10-22 15:10:00,59.09,59.14,59.06,59.14,32702.0,57.1047,57.153,57.0757,57.153,32702.0
2020-10-22 15:20:00,59.14,59.23,59.13,59.23,111092.0,57.153,57.24,57.1434,57.24,111092.0
2020-10-22 15:30:00,59.23,59.31,59.22,59.25,23510.0,57.24,57.3173,57.2303,57.2593,23510.0
2020-10-22 15:40:00,59.24,59.28,59.19,59.21,16576.0,57.2497,57.2883,57.2013,57.2207,16576.0
2020-10-22 15:50:00,59.24,59.27,59.09,59.17,145778.0,57.2497,57.2787,57.1047,57.182,145778.0
2020-10-23 09:30:00,59.33,59.42,59.16,59.21,127675.0,57.3366,57.4236,57.1724,57.2207,127675.0
2020-10-23 09:40:00,59.18,59.22,59.13,59.13,25056.0,57.1917,57.2303,57.1434,57.1434,25056.0
2020-10-23 09:50:00,59.12,59.24,59.11,59.22,5762.0,57.1337,57.2497,57.124,57.2303,5762.0
2020-10-23 10:00:00,59.17,59.18,59.05,59.11,25843.0,57.182,57.1917,57.0661,57.124,25843.0
2020-10-23 10:10:00,59.1,59.23,59.08,59.23,14733.0,57.1144,57.24,57.095,57.24,14733.0
2020-10-23 10:20:00,59.22,59.24,59.11,59.19,11227.0,57.2303,57.2497,57.124,57.2013,11227.0
2020-10-23 10:30:00,59.17,59.27,59.14,59.15,45118.0,57.182,57.2787,57.153,57.1627,45118.0
2020-10-23 10:40:00,59.18,59.21,59.09,59.14,19484.0,57.1917,57.2207,57.1047,57.153,19484.0
2020-10-23 10:50:00,59.15,59.17,59.07,59.17,16033.0,57.1627,57.182,57.0854,57.182,16033.0
2020-10-23 11:00:00,59.18,59.22,59.12,59.22,32080.0,57.1917,57.2303,57.1337,57.2303,32080.0
2020-10-23 11:10:00,59.25,59.26,59.17,59.21,9905.0,57.2593,57.269,57.182,57.2207,9905.0
2020-10-23 11:20:00,59.21,59.21,59.02,59.07,20871.0,57.2207,57.2207,57.0371,57.0854,20871.0
2020-10-23 11:30:00,59.08,59.13,59.0,59.0,26915.0,57.095,57.1434,57.0177,57.0177,26915.0
2020-10-23 11:40:00,59.02,59.11,58.94,58.95,20649.0,57.0371,57.124,56.9597,56.9694,20649.0
2020-10-23 11:50:00,58.95,59.04,58.93,59.04,13435.0,56.9694,57.0564,56.9501,57.0564,13435.0
2020-10-23 12:00:00,59.03,59.11,59.0,59.08,14432.0,57.0467,57.124,57.0177,57.095,14432.0
2020-10-23 12:10:00,59.1,59.11,58.9,59.02,53356.0,57.1144,57.124,56.9211,57.0371,53356.0
2020-10-23 12:20:00,59.02,59.02,58.9,58.97,50294.0,57.0371,57.0371,56.9211,56.9887,50294.0
2020-10-23 12:30:00,58.97,59.03,58.95,59.02,13727.0,56.9887,57.0467,56.9694,57.0371,13727.0
2020-10-23 12:40:00,59.03,59.09,59.02,59.03,14193.0,57.0467,57.1047,57.0371,57.0467,14193.0
2020-10-23 12:50:00,59.05,59.09,58.95,58.99,34523.0,57.0661,57.1047,56.9694,57.0081,34523.0
2020-10-23 13:00:00,59.02,59.13,59.01,59.12,12214.0,57.0371,57.1434,57.0274,57.1337,12214.0
2020-10-23 13:10:00,59.12,59.13,59.07,59.11,21392.0,57.1337,57.1434,57.0854,57.124,21392.0
2020-10-23 13:20:00,59.12,59.19,59.12,59.15,21245.0,57.1337,57.2013,57.1337,57.1627,21245.0
2020-10-23 13:30:00,59.17,59.2,59.14,59.17,6259.0,57.182,57.211,57.153,57.182,6259.0
2020-10-23 13:40:00,59.15,59.16,59.11,59.15,23105.0,57.1627,57.1724,57.124,57.1627,23105.0
2020-10-23 13:50:00,59.16,59.2,59.15,59.15,11946.0,57.1724,57.211,57.1627,57.1627,11946.0
2020-10-23 14:00:00,59.17,59.24,59.14,59.22,21822.0,57.182,57.2497,57.153,57.2303,21822.0
2020-10-23 14:10:00,59.22,59.27,59.18,59.24,26542.0,57.2303,57.2787,57.1917,57.2497,26542.0
2020-10-23 14:20:00,59.24,59.26,59.22,59.26,17696.0,57.2497,57.269,57.2303,57.269,17696.0
2020-10-23 14:30:00,59.26,59.27,59.22,59.23,20804.0,57.269,57.2787,57.2303,57.24,20804.0
2020-10-23 14:40:00,59.23,59.24,59.2,59.23,22113.0,57.24,57.2497,57.211,57.24,22113.0
2020-10-23 14:50:00,59.23,59.26,59.17,59.18,25151.0,57.24,57.269,57.182,57.1917,25151.0
2020-10-23 15:00:00,59.19,59.24,59.18,59.24,17372.0,57.2013,57.2497,57.1917,57.2497,17372.0
2020-10-23 15:10:00,59.24,59.31,59.23,59.29,66260.0,57.2497,57.3173,57.24,57.298,66260.0
2020-10-23 15:20:00,59.3,59.3,59.27,59.27,16726.0,57.3077,57.3077,57.2787,57.2787,16726.0
2020-10-23 15:30:00,59.28,59.29,59.24,59.28,24253.0,57.2883,57.298,57.2497,57.2883,24253.0
2020-10-23 15:40:00,59.27,59.38,59.27,59.37,48929.0,57.2787,57.385,57.2787,57.3753,48929.0
2020-10-23 15:50:00,59.36,59.43,59.33,59.41,104781.0,57.3656,57.4333,57.3366,57.414,104781.0
2020-10-26 09:30:00,58.84,59.08,58.81,59.07,72578.0,56.8631,57.095,56.8341,57.0854,72578.0
2020-10-26 09:40:00,59.08,59.1,58.93,58.97,48359.0,57.095,57.1144,56.9501,56.9887,48359.0
2020-10-26 09:50:00,58.99,59.14,58.96,59.11,38766.0,57.0081,57.153,56.9791,57.124,38766.0
2020-10-26 10:00:00,59.09,59.21,59.04,59.15,44421.0,57.1047,57.2207,57.0564,57.1627,44421.0
2020-10-26 10:10:00,59.15,59.16,59.06,59.13,34999.0,57.1627,57.1724,57.0757,57.1434,34999.0
2020-10-26 10:20:00,59.15,59.17,58.88,58.88,71984.0,57.1627,57.182,56.9018,56.9018,71984.0
2020-10-26 10:30:00,58.88,58.88,58.71,58.8,116529.0,56.9018,56.9018,56.7375,56.8244,116529.0
2020-10-26 10:40:00,58.8,58.82,58.61,58.67,53689.0,56.8244,56.8438,56.6408,56.6988,53689.0
2020-10-26 10:50:00,58.65,58.66,58.5,58.53,51506.0,56.6795,56.6892,56.5345,56.5635,51506.0
2020-10-26 11:00:00,58.51,58.51,58.33,58.4,50397.0,56.5442,56.5442,56.3702,56.4379,50397.0
2020-10-26 11:10:00,58.39,58.45,58.21,58.23,46002.0,56.4282,56.4862,56.2543,56.2736,46002.0
2020-10-26 11:20:00,58.25,58.35,58.21,58.28,39783.0,56.2929,56.3896,56.2543,56.3219,39783.0
2020-10-26 11:30:00,58.27,58.31,58.15,58.28,39460.0,56.3123,56.3509,56.1963,56.3219,39460.0
2020-10-26 11:40:00,58.25,58.32,58.17,58.31,29090.0,56.2929,56.3606,56.2156,56.3509,29090.0
2020-10-26 11:50:00,58.27,58.38,58.22,58.26,49882.0,56.3123,56.4186,56.2639,56.3026,49882.0
2020-10-26 12:00:00,58.28,58.3,58.21,58.27,22243.0,56.3219,56.3412,56.2543,56.3123,22243.0
2020-10-26 12:10:00,58.27,58.34,58.26,58.32,30924.0,56.3123,56.3799,56.3026,56.3606,30924.0
2020-10-26 12:20:00,58.33,58.36,58.23,58.3,69771.0,56.3702,56.3992,56.2736,56.3412,69771.0
2020-10-26 12:30:00,58.29,58.29,58.09,58.1,31745.0,56.3316,56.3316,56.1383,56.148,31745.0
2020-10-26 12:40:00,58.1,58.15,58.03,58.03,15362.0,56.148,56.1963,56.0803,56.0803,15362.0
2020-10-26 12:50:00,58.03,58.07,57.99,58.01,40037.0,56.0803,56.119,56.0417,56.061,40037.0
2020-10-26 13:00:00,58.04,58.04,57.93,57.98,15679.0,56.09,56.09,55.9837,56.032,15679.0
2020-10-26 13:10:00,58.02,58.03,57.88,57.88,30077.0,56.0707,56.0803,55.9354,55.9354,30077.0
2020-10-26 13:20:00,57.89,57.93,57.77,57.78,31840.0,55.945,55.9837,55.8291,55.8387,31840.0
2020-10-26 13:30:00,57.75,57.8,57.66,57.78,26210.0,55.8097,55.858,55.7228,55.8387,26210.0
2020-10-26 13:40:00,57.79,57.87,57.76,57.87,25769.0,55.8484,55.9257,55.8194,55.9257,25769.0
2020-10-26 13:50:00,57.86,57.99,57.84,57.98,24921.0,55.916,56.0417,55.8967,56.032,24921.0
2020-10-26 14:00:00,57.97,58.09,57.94,58.04,44930.0,56.0223,56.1383,55.9933,56.09,44930.0
2020-10-26 14:10:00,58.05,58.1,58.0,58.09,28322.0,56.0996,56.148,56.0513,56.1383,28322.0
2020-10-26 14:20:00,58.07,58.2,58.03,58.2,38939.0,56.119,56.2446,56.0803,56.2446,38939.0
2020-10-26 14:30:00,58.18,58.22,58.11,58.13,40398.0,56.2253,56.2639,56.1576,56.177,40398.0
2020-10-26 14:40:00,58.14,58.2,58.03,58.04,23008.0,56.1866,56.2446,56.0803,56.09,23008.0
2020-10-26 14:50:00,58.05,58.19,58.04,58.14,37088.0,56.0996,56.2349,56.09,56.1866,37088.0
2020-10-26 15:00:00,58.16,58.23,58.03,58.07,29493.0,56.206,56.2736,56.0803,56.119,29493.0
2020-10-26 15:10:00,58.07,58.14,58.02,58.07,70445.0,56.119,56.1866,56.0707,56.119,70445.0
2020-10-26 15:20:00,58.07,58.18,58.07,58.17,121337.0,56.119,56.2253,56.119,56.2156,121337.0
2020-10-26 15:30:00,58.18,58.27,58.11,58.19,68309.0,56.2253,56.3123,56.1576,56.2349,68309.0
2020-10-26 15:40:00,58.18,58.24,58.02,58.02,42736.0,56.2253,56.2833,56.0707,56.0707,42736.0
2020-10-26 15:50:00,58.04,58.38,58.0,58.35,149176.0,56.09,56.4186,56.0513,56.3896,149176.0
2020-10-27 09:30:00,58.51,58.6,58.37,58.53,84000.0,56.5442,56.6312,56.4089,56.5635,84000.0
2020-10-27 09:40:00,58.48,58.62,58.4,58.45,36428.0,56.5152,56.6505,56.4379,56.4862,36428.0
2020-10-27 09:50:00,58.44,58.58,58.44,58.55,29066.0,56.4765,56.6118,56.4765,56.5828,29066.0
2020-10-27 10:00:00,58.56,58.59,58.43,58.55,30913.0,56.5925,56.6215,56.4669,56.5828,30913.0
2020-10-27 10:10:00,58.56,58.56,58.36,58.36,13821.0,56.5925,56.5925,56.3992,56.3992,13821.0
2020-10-27 10:20:00,58.33,58.36,58.25,58.31,19629.0,56.3702,56.3992,56.2929,56.3509,19629.0
2020-10-27 10:30:00,58.3,58.48,58.3,58.44,26047.0,56.3412,56.5152,56.3412,56.4765,26047.0
2020-10-27 10:40:00,58.45,58.59,58.37,58.56,29653.0,56.4862,56.6215,56.4089,56.5925,29653.0
2020-10-27 10:50:00,58.58,58.58,58.47,58.47,19302.0,56.6118,56.6118,56.5055,56.5055,19302.0
2020-10-27 11:00:00,58.48,58.54,58.43,58.53,16578.0,56.5152,56.5732,56.4669,56.5635,16578.0
2020-10-27 11:10:00,58.52,58.63,58.52,58.56,38225.0,56.5539,56.6602,56.5539,56.5925,38225.0
2020-10-27 11:20:00,58.57,58.61,58.47,58.47,20639.0,56.6022,56.6408,56.5055,56.5055,20639.0
2020-10-27 11:30:00,58.48,58.53,58.41,58.51,31101.0,56.5152,56.5635,56.4476,56.5442,31101.0
2020-10-27 11:40:00,58.57,58.58,58.5,58.54,16012.0,56.6022,56.6118,56.5345,56.5732,16012.0
2020-10-27 11:50:00,58.57,58.69,58.55,58.66,14806.0,56.6022,56.7181,56.5828,56.6892,14806.0
2020-10-27 12:00:00,58.7,58.72,58.66,58.67,16486.0,56.7278,56.7471,56.6892,56.6988,16486.0
2020-10-27 12:10:00,58.67,58.67,58.57,58.62,18230.0,56.6988,56.6988,56.6022,56.6505,18230.0
2020-10-27 12:20:00,58.64,58.68,58.57,58.58,14541.0,56.6698,56.7085,56.6022,56.6118,14541.0
2020-10-27 12:30:00,58.55,58.57,58.48,58.57,8782.0,56.5828,56.6022,56.5152,56.6022,8782.0
2020-10-27 12:40:00,58.55,58.59,58.48,58.52,7081.0,56.5828,56.6215,56.5152,56.5539,7081.0
2020-10-27 12:50:00,58.5,58.56,58.48,58.56,12742.0,56.5345,56.5925,56.5152,56.5925,12742.0
2020-10-27 13:00:00,58.54,58.59,58.53,58.54,12621.0,56.5732,56.6215,56.5635,56.5732,12621.0
2020-10-27 13:10:00,58.56,58.56,58.48,58.51,11639.0,56.5925,56.5925,56.5152,56.5442,11639.0
2020-10-27 13:20:00,58.5,58.63,58.49,58.62,11020.0,56.5345,56.6602,56.5249,56.6505,11020.0
2020-10-27 13:30:00,58.61,58.72,58.61,58.69,26371.0,56.6408,56.7471,56.6408,56.7181,26371.0
2020-10-27 13:40:00,58.69,58.73,58.66,58.71,15036.0,56.7181,56.7568,56.6892,56.7375,15036.0
2020-10-27 13:50:00,58.72,58.75,58.65,58.66,16173.0,56.7471,56.7761,56.6795,56.6892,16173.0
2020-10-27 14:00:00,58.66,58.67,58.61,58.63,15063.0,56.6892,56.6988,56.6408,56.6602,15063.0
2020-10-27 14:10:00,58.63,58.64,58.51,58.51,24070.0,56.6602,56.6698,56.5442,56.5442,24070.0
2020-10-27 14:20:00,58.52,58.62,58.52,58.59,14755.0,56.5539,56.6505,56.5539,56.6215,14755.0
2020-10-27 14:30:00,58.59,58.6,58.52,58.52,11916.0,56.6215,56.6312,56.5539,56.5539,11916.0
2020-10-27 14:40:00,58.55,58.57,58.41,58.54,36362.0,56.5828,56.6022,56.4476,56.5732,36362.0
2020-10-27 14:50:00,58.51,58.53,58.47,58.49,15427.0,56.5442,56.5635,56.5055,56.5249,15427.0
2020-10-27 15:00:00,58.47,58.52,58.39,58.41,32696.0,56.5055,56.5539,56.4282,56.4476,32696.0
2020-10-27 15:10:00,58.43,58.48,58.42,58.48,25466.0,56.4669,56.5152,56.4572,56.5152,25466.0
2020-10-27 15:20:00,58.48,58.6,58.46,58.58,27689.0,56.5152,56.6312,56.4959,56.6118,27689.0
2020-10-27 15:30:00,58.59,58.66,58.58,58.66,32100.0,56.6215,56.6892,56.6118,56.6892,32100.0
2020-10-27 15:40:00,58.65,58.7,58.57,58.59,22712.0,56.6795,56.7278,56.6022,56.6215,22712.0
2020-10-27 15:50:00,58.55,58.62,58.5,58.5,91735.0,56.5828,56.6505,56.5345,56.5345,91735.0
2020-10-28 09:30:00,57.45,57.45,57.28,57.36,235607.0,55.5198,55.5198,55.3555,55.4328,235607.0
2020-10-28 09:40:00,57.39,57.4,57.26,57.27,47112.0,55.4618,55.4715,55.3362,55.3459,47112.0
2020-10-28 09:50:00,57.27,57.27,56.99,57.14,55569.0,55.3459,55.3459,55.0753,55.2202,55569.0
2020-10-28 10:00:00,57.11,57.14,56.92,57.03,79249.0,55.1912,55.2202,55.0076,55.1139,79249.0
2020-10-28 10:10:00,57.01,57.06,56.76,56.76,66682.0,55.0946,55.1429,54.853,54.853,66682.0
2020-10-28 10:20:00,56.77,56.82,56.62,56.66,33284.0,54.8627,54.911,54.7177,54.7563,33284.0
2020-10-28 10:30:00,56.69,56.87,56.65,56.77,42517.0,54.7853,54.9593,54.7467,54.8627,42517.0
2020-10-28 10:40:00,56.76,56.82,56.65,56.66,41446.0,54.853,54.911,54.7467,54.7563,41446.0
2020-10-28 10:50:00,56.66,56.74,56.56,56.72,63938.0,54.7563,54.8337,54.6597,54.8143,63938.0
2020-10-28 11:00:00,56.72,56.81,56.55,56.76,43485.0,54.8143,54.9013,54.65,54.853,43485.0
2020-10-28 11:10:00,56.71,56.81,56.69,56.71,20028.0,54.8047,54.9013,54.7853,54.8047,20028.0
2020-10-28 11:20:00,56.72,56.77,56.59,56.64,37754.0,54.8143,54.8627,54.6887,54.737,37754.0
2020-10-28 11:30:00,56.63,56.66,56.53,56.65,26825.0,54.7274,54.7563,54.6307,54.7467,26825.0
2020-10-28 11:40:00,56.62,56.81,56.59,56.77,19653.0,54.7177,54.9013,54.6887,54.8627,19653.0
2020-10-28 11:50:00,56.74,56.9,56.74,56.84,70442.0,54.8337,54.9883,54.8337,54.9303,70442.0
2020-10-28 12:00:00,56.86,56.92,56.8,56.88,30277.0,54.9496,55.0076,54.8916,54.969,30277.0
2020-10-28 12:10:00,56.86,56.92,56.84,56.89,27338.0,54.9496,55.0076,54.9303,54.9786,27338.0
2020-10-28 12:20:00,56.91,56.91,56.75,56.75,32150.0,54.9979,54.9979,54.8433,54.8433,32150.0
2020-10-28 12:30:00,56.76,56.81,56.69,56.7,20654.0,54.853,54.9013,54.7853,54.795,20654.0
2020-10-28 12:40:00,56.69,56.7,56.57,56.58,32335.0,54.7853,54.795,54.6694,54.679,32335.0
2020-10-28 12:50:00,56.57,56.68,56.53,56.62,29754.0,54.6694,54.7757,54.6307,54.7177,29754.0
2020-10-28 13:00:00,56.59,56.62,56.49,56.51,45908.0,54.6887,54.7177,54.5921,54.6114,45908.0
2020-10-28 13:10:00,56.51,56.52,56.41,56.5,25911.0,54.6114,54.6211,54.5147,54.6017,25911.0
2020-10-28 13:20:00,56.49,56.59,56.43,56.59,44806.0,54.5921,54.6887,54.5341,54.6887,44806.0
2020-10-28 13:30:00,56.59,56.73,56.56,56.69,25170.0,54.6887,54.824,54.6597,54.7853,25170.0
2020-10-28 13:40:00,56.7,56.71,56.62,56.67,27336.0,54.795,54.8047,54.7177,54.766,27336.0
2020-10-28 13:50:00,56.68,56.76,56.65,56.74,26198.0,54.7757,54.853,54.7467,54.8337,26198.0
2020-10-28 14:00:00,56.73,56.73,56.62,56.66,24569.0,54.824,54.824,54.7177,54.7563,24569.0
2020-10-28 14:10:00,56.67,56.67,56.51,56.55,26861.0,54.766,54.766,54.6114,54.65,26861.0
2020-10-28 14:20:00,56.54,56.76,56.54,56.74,44698.0,54.6404,54.853,54.6404,54.8337,44698.0
2020-10-28 14:30:00,56.78,56.8,56.58,56.61,82608.0,54.8723,54.8916,54.679,54.708,82608.0
2020-10-28 14:40:00,56.6,56.67,56.58,56.62,55759.0,54.6984,54.766,54.679,54.7177,55759.0
2020-10-28 14:50:00,56.62,56.76,56.51,56.73,71746.0,54.7177,54.853,54.6114,54.824,71746.0
2020-10-28 15:00:00,56.73,56.73,56.6,56.65,55676.0,54.824,54.824,54.6984,54.7467,55676.0
2020-10-28 15:10:00,56.66,56.7,56.58,56.63,49289.0,54.7563,54.795,54.679,54.7274,49289.0
2020-10-28 15:20:00,56.62,56.85,56.59,56.76,30213.0,54.7177,54.94,54.6887,54.853,30213.0
2020-10-28 15:30:00,56.77,56.93,56.63,56.64,125127.0,54.8627,55.0173,54.7274,54.737,125127.0
2020-10-28 15:40:00,56.65,56.72,56.52,56.55,72252.0,54.7467,54.8143,54.6211,54.65,72252.0
2020-10-28 15:50:00,56.53,56.56,56.22,56.29,147786.0,54.6307,54.6597,54.3311,54.3988,147786.0
2020-10-29 09:30:00,56.52,56.71,56.37,56.4,150315.0,54.6211,54.8047,54.4761,54.5051,150315.0
2020-10-29 09:40:00,56.4,56.58,56.26,56.47,91291.0,54.5051,54.679,54.3698,54.5727,91291.0
2020-10-29 09:50:00,56.51,56.82,56.46,56.75,46550.0,54.6114,54.911,54.5631,54.8433,46550.0
2020-10-29 10:00:00,56.75,56.91,56.7,56.81,68549.0,54.8433,54.9979,54.795,54.9013,68549.0
2020-10-29 10:10:00,56.83,56.87,56.63,56.83,72329.0,54.9206,54.9593,54.7274,54.9206,72329.0
2020-10-29 10:20:00,56.86,56.96,56.8,56.94,31610.0,54.9496,55.0463,54.8916,55.0269,31610.0
2020-10-29 10:30:00,56.94,57.0,56.82,56.98,29722.0,55.0269,55.0849,54.911,55.0656,29722.0
2020-10-29 10:40:00,56.98,57.0,56.88,56.91,21294.0,55.0656,55.0849,54.969,54.9979,21294.0
2020-10-29 10:50:00,56.92,56.97,56.84,56.93,36982.0,55.0076,55.0559,54.9303,55.0173,36982.0
2020-10-29 11:00:00,56.93,56.93,56.82,56.89,98356.0,55.0173,55.0173,54.911,54.9786,98356.0
2020-10-29 11:10:00,56.87,57.05,56.86,57.03,28016.0,54.9593,55.1332,54.9496,55.1139,28016.0
2020-10-29 11:20:00,57.03,57.09,56.97,56.98,21440.0,55.1139,55.1719,55.0559,55.0656,21440.0
2020-10-29 11:30:00,57.0,57.03,56.92,57.0,27201.0,55.0849,55.1139,55.0076,55.0849,27201.0
2020-10-29 11:40:00,56.99,57.01,56.82,56.9,20480.0,55.0753,55.0946,54.911,54.9883,20480.0
2020-10-29 11:50:00,56.88,56.99,56.76,56.85,22970.0,54.969,55.0753,54.853,54.94,22970.0
2020-10-29 12:00:00,56.86,56.9,56.78,56.87,16930.0,54.9496,54.9883,54.8723,54.9593,16930.0
2020-10-29 12:10:00,56.85,56.98,56.83,56.98,21174.0,54.94,55.0656,54.9206,55.0656,21174.0
2020-10-29 12:20:00,56.98,57.01,56.92,56.98,58737.0,55.0656,55.0946,55.0076,55.0656,58737.0
2020-10-29 12:30:00,56.98,57.07,56.94,57.05,20466.0,55.0656,55.1526,55.0269,55.1332,20466.0
2020-10-29 12:40:00,57.04,57.09,57.02,57.07,14485.0,55.1236,55.1719,55.1043,55.1526,14485.0
2020-10-29 12:50:00,57.08,57.1,57.0,57.02,13022.0,55.1622,55.1816,55.0849,55.1043,13022.0
2020-10-29 13:00:00,57.01,57.06,56.94,56.96,13992.0,55.0946,55.1429,55.0269,55.0463,13992.0
2020-10-29 13:10:00,56.97,57.03,56.94,56.99,6218.0,55.0559,55.1139,55.0269,55.0753,6218.0
2020-10-29 13:20:00,57.0,57.2,57.0,57.2,13891.0,55.0849,55.2782,55.0849,55.2782,13891.0
2020-10-29 13:30:00,57.19,57.25,57.18,57.19,49112.0,55.2685,55.3265,55.2589,55.2685,49112.0
2020-10-29 13:40:00,57.2,57.28,57.2,57.23,67044.0,55.2782,55.3555,55.2782,55.3072,67044.0
2020-10-29 13:50:00,57.23,57.39,57.22,57.36,34437.0,55.3072,55.4618,55.2975,55.4328,34437.0
2020-10-29 14:00:00,57.37,57.52,57.37,57.49,37463.0,55.4425,55.5875,55.4425,55.5585,37463.0
2020-10-29 14:10:00,57.49,57.63,57.47,57.61,45236.0,55.5585,55.6938,55.5391,55.6744,45236.0
2020-10-29 14:20:00,57.61,57.68,57.57,57.68,39792.0,55.6744,55.7421,55.6358,55.7421,39792.0
2020-10-29 14:30:00,57.66,57.7,57.55,57.56,29485.0,55.7228,55.7614,55.6164,55.6261,29485.0
2020-10-29 14:40:00,57.57,57.62,57.48,57.51,35327.0,55.6358,55.6841,55.5488,55.5778,35327.0
2020-10-29 14:50:00,57.46,57.54,57.42,57.48,119396.0,55.5295,55.6068,55.4908,55.5488,119396.0
2020-10-29 15:00:00,57.49,57.58,57.44,57.47,60115.0,55.5585,55.6454,55.5101,55.5391,60115.0
2020-10-29 15:10:00,57.48,57.5,57.31,57.43,38245.0,55.5488,55.5681,55.3845,55.5005,38245.0
2020-10-29 15:20:00,57.41,57.55,57.41,57.48,34286.0,55.4812,55.6164,55.4812,55.5488,34286.0
2020-10-29 15:30:00,57.5,57.51,57.39,57.43,55032.0,55.5681,55.5778,55.4618,55.5005,55032.0
2020-10-29 15:40:00,57.42,57.6,57.4,57.55,69279.0,55.4908,55.6648,55.4715,55.6164,69279.0
2020-10-29 15:50:00,57.56,57.6,57.07,57.1,134952.0,55.6261,55.6648,55.1526,55.1816,134952.0
2020-10-30 09:30:00,56.69,56.97,56.69,56.85,131592.0,54.7853,55.0559,54.7853,54.94,131592.0
2020-10-30 09:40:00,56.83,56.83,56.41,56.42,107109.0,54.9206,54.9206,54.5147,54.5244,107109.0
2020-10-30 09:50:00,56.39,56.62,56.38,56.54,45123.0,54.4954,54.7177,54.4858,54.6404,45123.0
2020-10-30 10:00:00,56.54,56.64,56.43,56.51,71051.0,54.6404,54.737,54.5341,54.6114,71051.0
2020-10-30 10:10:00,56.56,56.56,56.24,56.28,89463.0,54.6597,54.6597,54.3505,54.3891,89463.0
2020-10-30 10:20:00,56.32,56.34,55.97,56.03,52122.0,54.4278,54.4471,54.0895,54.1475,52122.0
2020-10-30 10:30:00,56.03,56.11,55.87,56.05,68715.0,54.1475,54.2248,53.9929,54.1668,68715.0
2020-10-30 10:40:00,56.02,56.03,55.72,55.78,84443.0,54.1379,54.1475,53.8479,53.9059,84443.0
2020-10-30 10:50:00,55.73,55.93,55.67,55.68,81488.0,53.8576,54.0509,53.7996,53.8093,81488.0
2020-10-30 11:00:00,55.67,56.02,55.67,55.8,60661.0,53.7996,54.1379,53.7996,53.9252,60661.0
2020-10-30 11:10:00,55.8,56.07,55.8,55.88,69149.0,53.9252,54.1862,53.9252,54.0026,69149.0
2020-10-30 11:20:00,55.86,55.94,55.77,55.8,59118.0,53.9832,54.0605,53.8963,53.9252,59118.0
2020-10-30 11:30:00,55.78,55.85,55.73,55.77,23056.0,53.9059,53.9736,53.8576,53.8963,23056.0
2020-10-30 11:40:00,55.77,55.84,55.69,55.84,37725.0,53.8963,53.9639,53.8189,53.9639,37725.0
2020-10-30 11:50:00,55.83,55.88,55.77,55.84,27912.0,53.9542,54.0026,53.8963,53.9639,27912.0
2020-10-30 12:00:00,55.82,56.03,55.79,56.0,123506.0,53.9446,54.1475,53.9156,54.1185,123506.0
2020-10-30 12:10:00,56.0,56.19,55.95,56.18,35978.0,54.1185,54.3021,54.0702,54.2925,35978.0
2020-10-30 12:20:00,56.15,56.25,56.13,56.22,18263.0,54.2635,54.3601,54.2442,54.3311,18263.0
2020-10-30 12:30:00,56.19,56.21,55.98,56.02,25688.0,54.3021,54.3215,54.0992,54.1379,25688.0
2020-10-30 12:40:00,56.01,56.04,55.94,56.02,33232.0,54.1282,54.1572,54.0605,54.1379,33232.0
2020-10-30 12:50:00,55.99,55.99,55.9,55.92,21434.0,54.1089,54.1089,54.0219,54.0412,21434.0
2020-10-30 13:00:00,55.91,56.01,55.85,55.86,33428.0,54.0315,54.1282,53.9736,53.9832,33428.0
2020-10-30 13:10:00,55.86,55.86,55.76,55.79,40567.0,53.9832,53.9832,53.8866,53.9156,40567.0
2020-10-30 13:20:00,55.77,55.86,55.74,55.85,31880.0,53.8963,53.9832,53.8673,53.9736,31880.0
2020-10-30 13:30:00,55.84,55.84,55.6,55.68,37449.0,53.9639,53.9639,53.732,53.8093,37449.0
2020-10-30 13:40:00,55.67,55.75,55.63,55.73,53793.0,53.7996,53.8769,53.761,53.8576,53793.0
2020-10-30 13:50:00,55.75,55.81,55.69,55.76,35148.0,53.8769,53.9349,53.8189,53.8866,35148.0
2020-10-30 14:00:00,55.75,55.94,55.7,55.92,48249.0,53.8769,54.0605,53.8286,54.0412,48249.0
2020-10-30 14:10:00,55.94,55.94,55.79,55.85,42166.0,54.0605,54.0605,53.9156,53.9736,42166.0
2020-10-30 14:20:00,55.85,55.9,55.63,55.65,45372.0,53.9736,54.0219,53.761,53.7803,45372.0
2020-10-30 14:30:00,55.64,55.72,55.55,55.65,76739.0,53.7706,53.8479,53.6836,53.7803,76739.0
2020-10-30 14:40:00,55.64,55.7,55.48,55.68,86396.0,53.7706,53.8286,53.616,53.8093,86396.0
2020-10-30 14:50:00,55.68,55.76,55.6,55.64,39347.0,53.8093,53.8866,53.732,53.7706,39347.0
2020-10-30 15:00:00,55.62,55.7,55.55,55.57,126831.0,53.7513,53.8286,53.6836,53.703,126831.0
2020-10-30 15:10:00,55.57,55.8,55.55,55.75,133560.0,53.703,53.9252,53.6836,53.8769,133560.0
2020-10-30 15:20:00,55.76,55.83,55.65,55.66,118958.0,53.8866,53.9542,53.7803,53.7899,118958.0
2020-10-30 15:30:00,55.67,55.73,55.51,55.61,182406.0,53.7996,53.8576,53.645,53.7416,182406.0
2020-10-30 15:40:00,55.64,55.87,55.59,55.69,135601.0,53.7706,53.9929,53.7223,53.8189,135601.0
2020-10-30 15:50:00,55.73,56.15,55.67,56.15,431292.0,53.8576,54.2635,53.7996,54.2635,431292.0
2020-11-02 09:30:00,56.62,56.76,56.58,56.75,207289.0,54.7177,54.853,54.679,54.8433,207289.0
2020-11-02 09:40:00,56.73,56.8,56.65,56.79,96935.0,54.824,54.8916,54.7467,54.882,96935.0
2020-11-02 09:50:00,56.76,56.97,56.76,56.89,29722.0,54.853,55.0559,54.853,54.9786,29722.0
2020-11-02 10:00:00,56.9,56.96,56.81,56.83,36419.0,54.9883,55.0463,54.9013,54.9206,36419.0
2020-11-02 10:10:00,56.84,57.1,56.8,57.07,64964.0,54.9303,55.1816,54.8916,55.1526,64964.0
2020-11-02 10:20:00,57.06,57.07,56.93,56.93,47391.0,55.1429,55.1526,55.0173,55.0173,47391.0
2020-11-02 10:30:00,56.91,56.94,56.72,56.73,30877.0,54.9979,55.0269,54.8143,54.824,30877.0
2020-11-02 10:40:00,56.71,56.75,56.64,56.72,28438.0,54.8047,54.8433,54.737,54.8143,28438.0
2020-11-02 10:50:00,56.73,56.77,56.64,56.66,28995.0,54.824,54.8627,54.737,54.7563,28995.0
2020-11-02 11:00:00,56.65,56.72,56.61,56.66,31324.0,54.7467,54.8143,54.708,54.7563,31324.0
2020-11-02 11:10:00,56.67,56.7,56.48,56.49,34064.0,54.766,54.795,54.5824,54.5921,34064.0
2020-11-02 11:20:00,56.48,56.59,56.43,56.53,56943.0,54.5824,54.6887,54.5341,54.6307,56943.0
2020-11-02 11:30:00,56.54,56.58,56.43,56.48,28993.0,54.6404,54.679,54.5341,54.5824,28993.0
2020-11-02 11:40:00,56.49,56.68,56.49,56.64,63714.0,54.5921,54.7757,54.5921,54.737,63714.0
2020-11-02 11:50:00,56.63,56.68,56.57,56.57,26025.0,54.7274,54.7757,54.6694,54.6694,26025.0
2020-11-02 12:00:00,56.56,56.61,56.48,56.59,47836.0,54.6597,54.708,54.5824,54.6887,47836.0
2020-11-02 12:10:00,56.59,56.62,56.47,56.47,42949.0,54.6887,54.7177,54.5727,54.5727,42949.0
2020-11-02 12:20:00,56.47,56.59,56.46,56.59,88084.0,54.5727,54.6887,54.5631,54.6887,88084.0
2020-11-02 12:30:00,56.58,56.59,56.4,56.41,50546.0,54.679,54.6887,54.5051,54.5147,50546.0
2020-11-02 12:40:00,56.41,56.41,56.22,56.27,33137.0,54.5147,54.5147,54.3311,54.3795,33137.0
2020-11-02 12:50:00,56.27,56.35,56.26,56.33,24672.0,54.3795,54.4568,54.3698,54.4374,24672.0
2020-11-02 13:00:00,56.32,56.35,56.17,56.2,44054.0,54.4278,54.4568,54.2828,54.3118,44054.0
2020-11-02 13:10:00,56.21,56.21,56.05,56.07,38548.0,54.3215,54.3215,54.1668,54.1862,38548.0
2020-11-02 13:20:00,56.08,56.16,56.01,56.16,98231.0,54.1958,54.2731,54.1282,54.2731,98231.0
2020-11-02 13:30:00,56.16,56.19,56.07,56.12,40503.0,54.2731,54.3021,54.1862,54.2345,40503.0
2020-11-02 13:40:00,56.13,56.2,56.08,56.09,41339.0,54.2442,54.3118,54.1958,54.2055,41339.0
2020-11-02 13:50:00,56.09,56.09,55.93,55.95,140576.0,54.2055,54.2055,54.0509,54.0702,140576.0
2020-11-02 14:00:00,55.94,56.05,55.93,56.03,37297.0,54.0605,54.1668,54.0509,54.1475,37297.0
2020-11-02 14:10:00,56.02,56.07,55.96,56.0,59507.0,54.1379,54.1862,54.0799,54.1185,59507.0
2020-11-02 14:20:00,55.99,56.22,55.99,56.22,78757.0,54.1089,54.3311,54.1089,54.3311,78757.0
2020-11-02 14:30:00,56.21,56.25,56.15,56.22,48419.0,54.3215,54.3601,54.2635,54.3311,48419.0
2020-11-02 14:40:00,56.21,56.36,56.2,56.29,57168.0,54.3215,54.4664,54.3118,54.3988,57168.0
2020-11-02 14:50:00,56.29,56.33,56.18,56.27,48198.0,54.3988,54.4374,54.2925,54.3795,48198.0
2020-11-02 15:00:00,56.25,56.36,56.22,56.25,56250.0,54.3601,54.4664,54.3311,54.3601,56250.0
2020-11-02 15:10:00,56.25,56.42,56.25,56.4,48025.0,54.3601,54.5244,54.3601,54.5051,48025.0
2020-11-02 15:20:00,56.41,56.44,56.33,56.34,58484.0,54.5147,54.5437,54.4374,54.4471,58484.0
2020-11-02 15:30:00,56.37,56.44,56.22,56.25,71226.0,54.4761,54.5437,54.3311,54.3601,71226.0
2020-11-02 15:40:00,56.25,56.32,56.16,56.28,64207.0,54.3601,54.4278,54.2731,54.3891,64207.0
2020-11-02 15:50:00,56.28,56.47,56.21,56.46,125523.0,54.3891,54.5727,54.3215,54.5631,125523.0
2020-11-03 09:30:00,56.96,56.99,56.8,56.9,161871.0,55.0463,55.0753,54.8916,54.9883,161871.0
2020-11-03 09:40:00,56.9,57.1,56.86,57.1,75935.0,54.9883,55.1816,54.9496,55.1816,75935.0
2020-11-03 09:50:00,57.1,57.28,57.1,57.27,66666.0,55.1816,55.3555,55.1816,55.3459,66666.0
2020-11-03 10:00:00,57.27,57.49,57.25,57.46,71127.0,55.3459,55.5585,55.3265,55.5295,71127.0
2020-11-03 10:10:00,57.46,57.7,57.42,57.69,78989.0,55.5295,55.7614,55.4908,55.7517,78989.0
2020-11-03 10:20:00,57.71,57.81,57.68,57.69,24588.0,55.7711,55.8677,55.7421,55.7517,24588.0
2020-11-03 10:30:00,57.71,57.75,57.57,57.6,81824.0,55.7711,55.8097,55.6358,55.6648,81824.0
2020-11-03 10:40:00,57.6,57.7,57.56,57.7,61467.0,55.6648,55.7614,55.6261,55.7614,61467.0
2020-11-03 10:50:00,57.72,57.8,57.61,57.8,61184.0,55.7807,55.858,55.6744,55.858,61184.0
2020-11-03 11:00:00,57.8,57.86,57.71,57.75,60582.0,55.858,55.916,55.7711,55.8097,60582.0
2020-11-03 11:10:00,57.75,57.77,57.67,57.71,49403.0,55.8097,55.8291,55.7324,55.7711,49403.0
2020-11-03 11:20:00,57.74,57.8,57.7,57.71,42982.0,55.8001,55.858,55.7614,55.7711,42982.0
2020-11-03 11:30:00,57.72,57.84,57.69,57.83,32243.0,55.7807,55.8967,55.7517,55.887,32243.0
2020-11-03 11:40:00,57.83,57.83,57.71,57.73,37497.0,55.887,55.887,55.7711,55.7904,37497.0
2020-11-03 11:50:00,57.73,57.75,57.58,57.59,35426.0,55.7904,55.8097,55.6454,55.6551,35426.0
2020-11-03 12:00:00,57.6,57.65,57.51,57.58,34618.0,55.6648,55.7131,55.5778,55.6454,34618.0
2020-11-03 12:10:00,57.55,57.63,57.53,57.59,35492.0,55.6164,55.6938,55.5971,55.6551,35492.0
2020-11-03 12:20:00,57.6,57.68,57.6,57.68,37703.0,55.6648,55.7421,55.6648,55.7421,37703.0
2020-11-03 12:30:00,57.69,57.7,57.64,57.65,12629.0,55.7517,55.7614,55.7034,55.7131,12629.0
2020-11-03 12:40:00,57.67,57.67,57.6,57.66,18923.0,55.7324,55.7324,55.6648,55.7228,18923.0
2020-11-03 12:50:00,57.65,57.66,57.53,57.56,18409.0,55.7131,55.7228,55.5971,55.6261,18409.0
2020-11-03 13:00:00,57.57,57.64,57.57,57.6,18350.0,55.6358,55.7034,55.6358,55.6648,18350.0
2020-11-03 13:10:00,57.61,57.63,57.52,57.55,12709.0,55.6744,55.6938,55.5875,55.6164,12709.0
2020-11-03 13:20:00,57.54,57.57,57.5,57.52,47652.0,55.6068,55.6358,55.5681,55.5875,47652.0
2020-11-03 13:30:00,57.53,57.58,57.46,57.5,64905.0,55.5971,55.6454,55.5295,55.5681,64905.0
2020-11-03 13:40:00,57.5,57.55,57.4,57.4,37735.0,55.5681,55.6164,55.4715,55.4715,37735.0
2020-11-03 13:50:00,57.41,57.43,57.25,57.28,18162.0,55.4812,55.5005,55.3265,55.3555,18162.0
2020-11-03 14:00:00,57.28,57.36,57.27,57.32,28972.0,55.3555,55.4328,55.3459,55.3942,28972.0
2020-11-03 14:10:00,57.33,57.49,57.33,57.45,36462.0,55.4038,55.5585,55.4038,55.5198,36462.0
2020-11-03 14:20:00,57.45,57.5,57.39,57.4,28522.0,55.5198,55.5681,55.4618,55.4715,28522.0
2020-11-03 14:30:00,57.41,57.55,57.39,57.5,45802.0,55.4812,55.6164,55.4618,55.5681,45802.0
2020-11-03 14:40:00,57.51,57.59,57.51,57.58,30701.0,55.5778,55.6551,55.5778,55.6454,30701.0
2020-11-03 14:50:00,57.58,57.58,57.5,57.52,26236.0,55.6454,55.6454,55.5681,55.5875,26236.0
2020-11-03 15:00:00,57.52,57.53,57.35,57.38,37851.0,55.5875,55.5971,55.4232,55.4522,37851.0
2020-11-03 15:10:00,57.38,57.47,57.38,57.45,41522.0,55.4522,55.5391,55.4522,55.5198,41522.0
2020-11-03 15:20:00,57.46,57.58,57.39,57.57,86327.0,55.5295,55.6454,55.4618,55.6358,86327.0
2020-11-03 15:30:00,57.58,57.72,57.55,57.7,76420.0,55.6454,55.7807,55.6164,55.7614,76420.0
2020-11-03 15:40:00,57.69,57.81,57.66,57.73,171915.0,55.7517,55.8677,55.7228,55.7904,171915.0
2020-11-03 15:50:00,57.72,57.82,57.44,57.45,233049.0,55.7807,55.8774,55.5101,55.5198,233049.0
2020-11-04 09:30:00,58.74,59.06,58.63,58.68,173528.0,56.7665,57.0757,56.6602,56.7085,173528.0
2020-11-04 09:40:00,58.68,58.88,58.6,58.74,191598.0,56.7085,56.9018,56.6312,56.7665,191598.0
2020-11-04 09:50:00,58.76,59.03,58.67,59.03,135114.0,56.7858,57.0467,56.6988,57.0467,135114.0
2020-11-04 10:00:00,59.03,59.4,59.0,59.33,119663.0,57.0467,57.4043,57.0177,57.3366,119663.0
2020-11-04 10:10:00,59.34,59.62,59.31,59.57,155390.0,57.3463,57.6169,57.3173,57.5686,155390.0
2020-11-04 10:20:00,59.58,59.78,59.56,59.58,71740.0,57.5782,57.7715,57.5589,57.5782,71740.0
2020-11-04 10:30:00,59.58,59.62,59.36,59.4,57993.0,57.5782,57.6169,57.3656,57.4043,57993.0
2020-11-04 10:40:00,59.4,59.55,59.38,59.52,68270.0,57.4043,57.5493,57.385,57.5203,68270.0
2020-11-04 10:50:00,59.52,59.69,59.46,59.67,57401.0,57.5203,57.6845,57.4623,57.6652,57401.0
2020-11-04 11:00:00,59.67,59.72,59.51,59.51,54283.0,57.6652,57.7135,57.5106,57.5106,54283.0
2020-11-04 11:10:00,59.48,59.54,59.39,59.53,43386.0,57.4816,57.5396,57.3946,57.5299,43386.0
2020-11-04 11:20:00,59.52,59.67,59.48,59.63,76740.0,57.5203,57.6652,57.4816,57.6266,76740.0
2020-11-04 11:30:00,59.62,59.76,59.62,59.71,80009.0,57.6169,57.7522,57.6169,57.7039,80009.0
2020-11-04 11:40:00,59.72,59.75,59.66,59.71,36560.0,57.7135,57.7425,57.6556,57.7039,36560.0
2020-11-04 11:50:00,59.71,59.89,59.7,59.84,63933.0,57.7039,57.8778,57.6942,57.8295,63933.0
2020-11-04 12:00:00,59.83,59.9,59.77,59.8,36414.0,57.8198,57.8875,57.7619,57.7909,36414.0
2020-11-04 12:10:00,59.8,59.93,59.75,59.89,86835.0,57.7909,57.9165,57.7425,57.8778,86835.0
2020-11-04 12:20:00,59.88,60.05,59.88,59.96,249313.0,57.8682,58.0325,57.8682,57.9455,249313.0
2020-11-04 12:30:00,59.97,60.03,59.97,59.99,80696.0,57.9551,58.0131,57.9551,57.9745,80696.0
2020-11-04 12:40:00,59.99,60.05,59.95,59.97,40441.0,57.9745,58.0325,57.9358,57.9551,40441.0
2020-11-04 12:50:00,59.98,59.99,59.86,59.87,83372.0,57.9648,57.9745,57.8488,57.8585,83372.0
2020-11-04 13:00:00,59.88,59.92,59.7,59.76,68011.0,57.8682,57.9068,57.6942,57.7522,68011.0
2020-11-04 13:10:00,59.76,59.82,59.72,59.74,110741.0,57.7522,57.8102,57.7135,57.7329,110741.0
2020-11-04 13:20:00,59.74,59.79,59.71,59.78,66368.0,57.7329,57.7812,57.7039,57.7715,66368.0
2020-11-04 13:30:00,59.79,59.94,59.74,59.9,57352.0,57.7812,57.9261,57.7329,57.8875,57352.0
2020-11-04 13:40:00,59.92,59.92,59.63,59.68,55649.0,57.9068,57.9068,57.6266,57.6749,55649.0
2020-11-04 13:50:00,59.68,59.8,59.65,59.74,50145.0,57.6749,57.7909,57.6459,57.7329,50145.0
2020-11-04 14:00:00,59.76,59.86,59.69,59.78,40478.0,57.7522,57.8488,57.6845,57.7715,40478.0
2020-11-04 14:10:00,59.8,59.85,59.7,59.74,75898.0,57.7909,57.8392,57.6942,57.7329,75898.0
2020-11-04 14:20:00,59.76,59.87,59.75,59.79,72300.0,57.7522,57.8585,57.7425,57.7812,72300.0
2020-11-04 14:30:00,59.78,59.82,59.73,59.74,45269.0,57.7715,57.8102,57.7232,57.7329,45269.0
2020-11-04 14:40:00,59.74,59.75,59.59,59.69,70475.0,57.7329,57.7425,57.5879,57.6845,70475.0
2020-11-04 14:50:00,59.69,59.78,59.69,59.73,39313.0,57.6845,57.7715,57.6845,57.7232,39313.0
2020-11-04 15:00:00,59.73,59.8,59.54,59.64,122060.0,57.7232,57.7909,57.5396,57.6362,122060.0
2020-11-04 15:10:00,59.62,59.62,59.44,59.45,92269.0,57.6169,57.6169,57.4429,57.4526,92269.0
2020-11-04 15:20:00,59.46,59.59,59.45,59.46,74104.0,57.4623,57.5879,57.4526,57.4623,74104.0
2020-11-04 15:30:00,59.47,59.58,59.42,59.51,65445.0,57.4719,57.5782,57.4236,57.5106,65445.0
2020-11-04 15:40:00,59.5,59.59,59.41,59.47,136341.0,57.5009,57.5879,57.414,57.4719,136341.0
2020-11-04 15:50:00,59.46,59.66,59.41,59.47,327230.0,57.4623,57.6556,57.414,57.4719,327230.0
2020-11-05 09:30:00,60.69,60.76,60.51,60.75,234068.0,58.6509,58.7186,58.477,58.7089,234068.0
2020-11-05 09:40:00,60.76,60.85,60.66,60.8,107051.0,58.7186,58.8056,58.622,58.7573,107051.0
2020-11-05 09:50:00,60.81,60.93,60.81,60.82,97578.0,58.7669,58.8829,58.7669,58.7766,97578.0
2020-11-05 10:00:00,60.84,61.01,60.81,61.0,66355.0,58.7959,58.9602,58.7669,58.9505,66355.0
2020-11-05 10:10:00,61.01,61.11,60.93,61.1,70731.0,58.9602,59.0568,58.8829,59.0472,70731.0
2020-11-05 10:20:00,61.08,61.12,60.81,60.83,54211.0,59.0278,59.0665,58.7669,58.7862,54211.0
2020-11-05 10:30:00,60.81,60.95,60.81,60.81,40854.0,58.7669,58.9022,58.7669,58.7669,40854.0
2020-11-05 10:40:00,60.79,60.93,60.78,60.91,42452.0,58.7476,58.8829,58.7379,58.8636,42452.0
2020-11-05 10:50:00,60.92,60.99,60.89,60.99,60224.0,58.8732,58.9409,58.8442,58.9409,60224.0
2020-11-05 11:00:00,60.99,61.05,60.86,60.87,30636.0,58.9409,58.9989,58.8152,58.8249,30636.0
2020-11-05 11:10:00,60.84,60.92,60.76,60.91,66560.0,58.7959,58.8732,58.7186,58.8636,66560.0
2020-11-05 11:20:00,60.88,60.95,60.84,60.91,16294.0,58.8346,58.9022,58.7959,58.8636,16294.0
2020-11-05 11:30:00,60.94,60.95,60.8,60.81,14791.0,58.8926,58.9022,58.7573,58.7669,14791.0
2020-11-05 11:40:00,60.79,60.85,60.77,60.83,39422.0,58.7476,58.8056,58.7283,58.7862,39422.0
2020-11-05 11:50:00,60.84,60.84,60.72,60.73,17251.0,58.7959,58.7959,58.6799,58.6896,17251.0
2020-11-05 12:00:00,60.75,60.82,60.7,60.82,51284.0,58.7089,58.7766,58.6606,58.7766,51284.0
2020-11-05 12:10:00,60.84,60.85,60.65,60.67,35597.0,58.7959,58.8056,58.6123,58.6316,35597.0
2020-11-05 12:20:00,60.65,60.65,60.52,60.56,106723.0,58.6123,58.6123,58.4867,58.5253,106723.0
2020-11-05 12:30:00,60.56,60.66,60.51,60.65,122734.0,58.5253,58.622,58.477,58.6123,122734.0
2020-11-05 12:40:00,60.65,60.74,60.62,60.72,77050.0,58.6123,58.6993,58.5833,58.6799,77050.0
2020-11-05 12:50:00,60.74,60.78,60.72,60.76,57300.0,58.6993,58.7379,58.6799,58.7186,57300.0
2020-11-05 13:00:00,60.78,60.89,60.77,60.86,50793.0,58.7379,58.8442,58.7283,58.8152,50793.0
2020-11-05 13:10:00,60.88,60.9,60.81,60.83,24229.0,58.8346,58.8539,58.7669,58.7862,24229.0
2020-11-05 13:20:00,60.84,60.89,60.82,60.85,64607.0,58.7959,58.8442,58.7766,58.8056,64607.0
2020-11-05 13:30:00,60.86,60.86,60.8,60.84,32497.0,58.8152,58.8152,58.7573,58.7959,32497.0
2020-11-05 13:40:00,60.85,60.91,60.83,60.91,243013.0,58.8056,58.8636,58.7862,58.8636,243013.0
2020-11-05 13:50:00,60.91,60.93,60.85,60.87,33137.0,58.8636,58.8829,58.8056,58.8249,33137.0
2020-11-05 14:00:00,60.88,60.97,60.86,60.92,32852.0,58.8346,58.9215,58.8152,58.8732,32852.0
2020-11-05 14:10:00,60.91,60.95,60.88,60.92,16988.0,58.8636,58.9022,58.8346,58.8732,16988.0
2020-11-05 14:20:00,60.91,61.0,60.89,60.99,138060.0,58.8636,58.9505,58.8442,58.9409,138060.0
2020-11-05 14:30:00,60.98,61.03,60.89,60.98,31441.0,58.9312,58.9795,58.8442,58.9312,31441.0
2020-11-05 14:40:00,60.98,61.11,60.97,60.99,73041.0,58.9312,59.0568,58.9215,58.9409,73041.0
2020-11-05 14:50:00,61.0,61.08,60.95,61.06,40266.0,58.9505,59.0278,58.9022,59.0085,40266.0
2020-11-05 15:00:00,61.06,61.07,60.98,60.98,70241.0,59.0085,59.0182,58.9312,58.9312,70241.0
2020-11-05 15:10:00,61.0,61.02,60.84,60.89,99426.0,58.9505,58.9699,58.7959,58.8442,99426.0
2020-11-05 15:20:00,60.88,60.96,60.88,60.92,136964.0,58.8346,58.9119,58.8346,58.8732,136964.0
2020-11-05 15:30:00,60.95,60.95,60.71,60.75,77433.0,58.9022,58.9022,58.6703,58.7089,77433.0
2020-11-05 15:40:00,60.74,60.82,60.65,60.75,74773.0,58.6993,58.7766,58.6123,58.7089,74773.0
2020-11-05 15:50:00,60.74,60.92,60.72,60.81,101347.0,58.6993,58.8732,58.6799,58.7669,101347.0
2020-11-06 09:30:00,60.71,60.74,60.22,60.23,510944.0,58.6703,58.6993,58.1967,58.2064,510944.0
2020-11-06 09:40:00,60.22,60.37,60.21,60.28,54951.0,58.1967,58.3417,58.1871,58.2547,54951.0
2020-11-06 09:50:00,60.26,60.31,60.1,60.19,95363.0,58.2354,58.2837,58.0808,58.1677,95363.0
2020-11-06 10:00:00,60.18,60.42,60.17,60.4,60402.0,58.1581,58.39,58.1484,58.3707,60402.0
2020-11-06 10:10:00,60.41,60.54,60.41,60.52,40961.0,58.3804,58.506,58.3804,58.4867,40961.0
2020-11-06 10:20:00,60.51,60.66,60.48,60.62,42192.0,58.477,58.622,58.448,58.5833,42192.0
2020-11-06 10:30:00,60.61,60.64,60.54,60.56,74363.0,58.5736,58.6026,58.506,58.5253,74363.0
2020-11-06 10:40:00,60.54,60.63,60.51,60.62,29814.0,58.506,58.593,58.477,58.5833,29814.0
2020-11-06 10:50:00,60.62,60.73,60.38,60.46,58235.0,58.5833,58.6896,58.3514,58.4287,58235.0
2020-11-06 11:00:00,60.47,60.77,60.42,60.77,61568.0,58.4383,58.7283,58.39,58.7283,61568.0
2020-11-06 11:10:00,60.76,60.76,60.57,60.71,36079.0,58.7186,58.7186,58.535,58.6703,36079.0
2020-11-06 11:20:00,60.69,60.73,60.61,60.73,49050.0,58.6509,58.6896,58.5736,58.6896,49050.0
2020-11-06 11:30:00,60.74,60.82,60.69,60.81,42342.0,58.6993,58.7766,58.6509,58.7669,42342.0
2020-11-06 11:40:00,60.83,60.84,60.76,60.82,37962.0,58.7862,58.7959,58.7186,58.7766,37962.0
2020-11-06 11:50:00,60.8,60.9,60.73,60.82,48880.0,58.7573,58.8539,58.6896,58.7766,48880.0
2020-11-06 12:00:00,60.84,60.92,60.82,60.83,53748.0,58.7959,58.8732,58.7766,58.7862,53748.0
2020-11-06 12:10:00,60.85,60.9,60.76,60.78,23250.0,58.8056,58.8539,58.7186,58.7379,23250.0
2020-11-06 12:20:00,60.76,60.81,60.71,60.74,22531.0,58.7186,58.7669,58.6703,58.6993,22531.0
2020-11-06 12:30:00,60.77,60.84,60.71,60.75,36093.0,58.7283,58.7959,58.6703,58.7089,36093.0
2020-11-06 12:40:00,60.75,60.84,60.73,60.83,39122.0,58.7089,58.7959,58.6896,58.7862,39122.0
2020-11-06 12:50:00,60.81,60.88,60.81,60.86,14543.0,58.7669,58.8346,58.7669,58.8152,14543.0
2020-11-06 13:00:00,60.86,60.94,60.85,60.93,29042.0,58.8152,58.8926,58.8056,58.8829,29042.0
2020-11-06 13:10:00,60.96,60.99,60.96,60.97,14527.0,58.9119,58.9409,58.9119,58.9215,14527.0
2020-11-06 13:20:00,60.97,61.02,60.92,61.0,21485.0,58.9215,58.9699,58.8732,58.9505,21485.0
2020-11-06 13:30:00,60.98,61.01,60.96,60.98,22222.0,58.9312,58.9602,58.9119,58.9312,22222.0
2020-11-06 13:40:00,60.98,60.99,60.9,60.95,9902.0,58.9312,58.9409,58.8539,58.9022,9902.0
2020-11-06 13:50:00,60.95,60.97,60.91,60.94,12947.0,58.9022,58.9215,58.8636,58.8926,12947.0
2020-11-06 14:00:00,60.96,61.01,60.92,61.0,42969.0,58.9119,58.9602,58.8732,58.9505,42969.0
2020-11-06 14:10:00,61.0,61.03,60.97,60.99,82634.0,58.9505,58.9795,58.9215,58.9409,82634.0
2020-11-06 14:20:00,60.99,60.99,60.94,60.96,16110.0,58.9409,58.9409,58.8926,58.9119,16110.0
2020-11-06 14:30:00,60.96,61.01,60.93,60.93,27632.0,58.9119,58.9602,58.8829,58.8829,27632.0
2020-11-06 14:40:00,60.93,60.96,60.81,60.85,26459.0,58.8829,58.9119,58.7669,58.8056,26459.0
2020-11-06 14:50:00,60.85,60.89,60.82,60.86,41074.0,58.8056,58.8442,58.7766,58.8152,41074.0
2020-11-06 15:00:00,60.86,60.86,60.73,60.8,71211.0,58.8152,58.8152,58.6896,58.7573,71211.0
2020-11-06 15:10:00,60.79,60.86,60.76,60.8,40476.0,58.7476,58.8152,58.7186,58.7573,40476.0
2020-11-06 15:20:00,60.8,60.88,60.72,60.88,119199.0,58.7573,58.8346,58.6799,58.8346,119199.0
2020-11-06 15:30:00,60.88,60.96,60.84,60.93,54601.0,58.8346,58.9119,58.7959,58.8829,54601.0
2020-11-06 15:40:00,60.93,61.1,60.9,61.1,101507.0,58.8829,59.0472,58.8539,59.0472,101507.0
2020-11-06 15:50:00,61.1,61.11,60.85,60.9,120275.0,59.0472,59.0568,58.8056,58.8539,120275.0
2020-11-09 09:30:00,62.52,62.54,62.08,62.12,601817.0,60.4195,60.4388,59.9942,60.0329,601817.0
2020-11-09 09:40:00,62.18,62.31,61.94,62.21,133791.0,60.0909,60.2165,59.859,60.1199,133791.0
2020-11-09 09:50:00,62.22,62.22,61.82,61.88,85053.0,60.1295,60.1295,59.743,59.801,85053.0
2020-11-09 10:00:00,61.86,62.3,61.85,62.16,150245.0,59.7816,60.2069,59.772,60.0716,150245.0
2020-11-09 10:10:00,62.17,62.45,62.12,62.44,130378.0,60.0812,60.3518,60.0329,60.3422,130378.0
2020-11-09 10:20:00,62.43,62.45,62.27,62.27,70684.0,60.3325,60.3518,60.1779,60.1779,70684.0
2020-11-09 10:30:00,62.32,62.42,62.01,62.07,80029.0,60.2262,60.3228,59.9266,59.9846,80029.0
2020-11-09 10:40:00,62.08,62.17,61.82,61.85,43860.0,59.9942,60.0812,59.743,59.772,43860.0
2020-11-09 10:50:00,61.85,62.03,61.77,61.99,60752.0,59.772,59.9459,59.6947,59.9073,60752.0
2020-11-09 11:00:00,62.01,62.07,61.68,61.93,63925.0,59.9266,59.9846,59.6077,59.8493,63925.0
2020-11-09 11:10:00,61.91,61.95,61.74,61.92,104718.0,59.83,59.8686,59.6657,59.8396,104718.0
2020-11-09 11:20:00,61.91,62.08,61.86,62.07,164562.0,59.83,59.9942,59.7816,59.9846,164562.0
2020-11-09 11:30:00,62.07,62.1,62.03,62.05,90773.0,59.9846,60.0136,59.9459,59.9653,90773.0
2020-11-09 11:40:00,62.06,62.06,61.88,61.88,100100.0,59.9749,59.9749,59.801,59.801,100100.0
2020-11-09 11:50:00,61.88,61.94,61.78,61.84,193047.0,59.801,59.859,59.7043,59.7623,193047.0
2020-11-09 12:00:00,61.84,61.98,61.78,61.91,184668.0,59.7623,59.8976,59.7043,59.83,184668.0
2020-11-09 12:10:00,61.9,61.9,61.71,61.76,112924.0,59.8203,59.8203,59.6367,59.685,112924.0
2020-11-09 12:20:00,61.75,62.03,61.74,61.95,215897.0,59.6753,59.9459,59.6657,59.8686,215897.0
2020-11-09 12:30:00,61.96,62.03,61.89,62.01,60435.0,59.8783,59.9459,59.8106,59.9266,60435.0
2020-11-09 12:40:00,62.02,62.06,61.88,61.91,153622.0,59.9363,59.9749,59.801,59.83,153622.0
2020-11-09 12:50:00,61.92,62.03,61.84,62.02,130858.0,59.8396,59.9459,59.7623,59.9363,130858.0
2020-11-09 13:00:00,62.02,62.13,61.96,62.04,115796.0,59.9363,60.0426,59.8783,59.9556,115796.0
2020-11-09 13:10:00,62.05,62.08,61.95,61.97,96128.0,59.9653,59.9942,59.8686,59.8879,96128.0
2020-11-09 13:20:00,61.96,61.98,61.9,61.91,56547.0,59.8783,59.8976,59.8203,59.83,56547.0
2020-11-09 13:30:00,61.91,61.97,61.89,61.96,41021.0,59.83,59.8879,59.8106,59.8783,41021.0
2020-11-09 13:40:00,61.95,61.95,61.85,61.93,36945.0,59.8686,59.8686,59.772,59.8493,36945.0
2020-11-09 13:50:00,61.93,61.95,61.78,61.86,53717.0,59.8493,59.8686,59.7043,59.7816,53717.0
2020-11-09 14:00:00,61.89,61.89,61.77,61.78,39892.0,59.8106,59.8106,59.6947,59.7043,39892.0
2020-11-09 14:10:00,61.79,61.79,61.62,61.64,55062.0,59.714,59.714,59.5497,59.569,55062.0
2020-11-09 14:20:00,61.62,61.65,61.45,61.53,55624.0,59.5497,59.5787,59.3854,59.4627,55624.0
2020-11-09 14:30:00,61.49,61.58,61.4,61.54,47983.0,59.4241,59.511,59.3371,59.4724,47983.0
2020-11-09 14:40:00,61.54,61.63,61.5,61.6,55070.0,59.4724,59.5594,59.4337,59.5304,55070.0
2020-11-09 14:50:00,61.6,61.6,61.45,61.53,46815.0,59.5304,59.5304,59.3854,59.4627,46815.0
2020-11-09 15:00:00,61.52,61.65,61.49,61.59,130842.0,59.4531,59.5787,59.4241,59.5207,130842.0
2020-11-09 15:10:00,61.59,61.63,61.48,61.52,78979.0,59.5207,59.5594,59.4144,59.4531,78979.0
2020-11-09 15:20:00,61.52,61.52,61.24,61.26,31775.0,59.4531,59.4531,59.1825,59.2018,31775.0
2020-11-09 15:30:00,61.27,61.46,61.27,61.35,56858.0,59.2115,59.3951,59.2115,59.2888,56858.0
2020-11-09 15:40:00,61.38,61.4,61.12,61.17,57966.0,59.3178,59.3371,59.0665,59.1148,57966.0
2020-11-09 15:50:00,61.15,61.15,60.52,60.55,126994.0,59.0955,59.0955,58.4867,58.5157,126994.0
2020-11-10 09:30:00,60.19,60.42,59.97,60.01,131440.0,58.1677,58.39,57.9551,57.9938,131440.0
2020-11-10 09:40:00,60.01,60.09,59.81,59.97,92198.0,57.9938,58.0711,57.8005,57.9551,92198.0
2020-11-10 09:50:00,59.97,60.11,59.95,60.05,103183.0,57.9551,58.0904,57.9358,58.0325,103183.0
2020-11-10 10:00:00,60.02,60.23,59.95,60.16,72239.0,58.0035,58.2064,57.9358,58.1388,72239.0
2020-11-10 10:10:00,60.18,60.22,59.96,60.05,115244.0,58.1581,58.1967,57.9455,58.0325,115244.0
2020-11-10 10:20:00,60.04,60.05,59.67,59.67,63091.0,58.0228,58.0325,57.6652,57.6652,63091.0
2020-11-10 10:30:00,59.69,59.76,59.45,59.47,53194.0,57.6845,57.7522,57.4526,57.4719,53194.0
2020-11-10 10:40:00,59.47,59.57,59.37,59.57,60190.0,57.4719,57.5686,57.3753,57.5686,60190.0
2020-11-10 10:50:00,59.56,59.66,59.53,59.62,29161.0,57.5589,57.6556,57.5299,57.6169,29161.0
2020-11-10 11:00:00,59.63,59.86,59.59,59.84,34997.0,57.6266,57.8488,57.5879,57.8295,34997.0
2020-11-10 11:10:00,59.83,59.9,59.67,59.7,50777.0,57.8198,57.8875,57.6652,57.6942,50777.0
2020-11-10 11:20:00,59.68,59.99,59.64,59.97,61564.0,57.6749,57.9745,57.6362,57.9551,61564.0
2020-11-10 11:30:00,59.96,60.0,59.87,59.93,24434.0,57.9455,57.9841,57.8585,57.9165,24434.0
2020-11-10 11:40:00,59.95,60.21,59.95,60.14,69902.0,57.9358,58.1871,57.9358,58.1194,69902.0
2020-11-10 11:50:00,60.14,60.17,59.98,60.0,58034.0,58.1194,58.1484,57.9648,57.9841,58034.0
2020-11-10 12:00:00,60.01,60.3,59.99,60.27,200138.0,57.9938,58.2741,57.9745,58.2451,200138.0
2020-11-10 12:10:00,60.26,60.33,60.22,60.31,62759.0,58.2354,58.303,58.1967,58.2837,62759.0
2020-11-10 12:20:00,60.31,60.33,60.1,60.12,32960.0,58.2837,58.303,58.0808,58.1001,32960.0
2020-11-10 12:30:00,60.12,60.18,59.99,59.99,56299.0,58.1001,58.1581,57.9745,57.9745,56299.0
2020-11-10 12:40:00,60.02,60.23,60.01,60.18,89738.0,58.0035,58.2064,57.9938,58.1581,89738.0
2020-11-10 12:50:00,60.17,60.2,60.07,60.15,46125.0,58.1484,58.1774,58.0518,58.1291,46125.0
2020-11-10 13:00:00,60.14,60.25,60.14,60.18,42460.0,58.1194,58.2257,58.1194,58.1581,42460.0
2020-11-10 13:10:00,60.17,60.18,59.95,59.97,37971.0,58.1484,58.1581,57.9358,57.9551,37971.0
2020-11-10 13:20:00,59.93,59.95,59.78,59.83,27306.0,57.9165,57.9358,57.7715,57.8198,27306.0
2020-11-10 13:30:00,59.8,59.9,59.68,59.87,61637.0,57.7909,57.8875,57.6749,57.8585,61637.0
2020-11-10 13:40:00,59.87,59.97,59.87,59.92,172210.0,57.8585,57.9551,57.8585,57.9068,172210.0
2020-11-10 13:50:00,59.92,60.05,59.92,60.02,47108.0,57.9068,58.0325,57.9068,58.0035,47108.0
2020-11-10 14:00:00,60.02,60.15,60.01,60.07,49744.0,58.0035,58.1291,57.9938,58.0518,49744.0
2020-11-10 14:10:00,60.11,60.12,59.82,59.88,87978.0,58.0904,58.1001,57.8102,57.8682,87978.0
2020-11-10 14:20:00,59.88,60.03,59.73,59.81,101255.0,57.8682,58.0131,57.7232,57.8005,101255.0
2020-11-10 14:30:00,59.79,60.03,59.79,60.01,80708.0,57.7812,58.0131,57.7812,57.9938,80708.0
2020-11-10 14:40:00,60.01,60.09,59.85,59.9,99053.0,57.9938,58.0711,57.8392,57.8875,99053.0
2020-11-10 14:50:00,59.88,60.02,59.87,59.94,57052.0,57.8682,58.0035,57.8585,57.9261,57052.0
2020-11-10 15:00:00,59.94,60.02,59.79,59.84,35139.0,57.9261,58.0035,57.7812,57.8295,35139.0
2020-11-10 15:10:00,59.85,60.02,59.79,60.0,96125.0,57.8392,58.0035,57.7812,57.9841,96125.0
2020-11-10 15:20:00,59.99,60.08,59.93,60.05,103325.0,57.9745,58.0614,57.9165,58.0325,103325.0
2020-11-10 15:30:00,60.03,60.09,59.85,59.87,51076.0,58.0131,58.0711,57.8392,57.8585,51076.0
2020-11-10 15:40:00,59.89,60.07,59.89,59.97,151433.0,57.8778,58.0518,57.8778,57.9551,151433.0
2020-11-10 15:50:00,59.98,60.03,59.82,59.92,317978.0,57.9648,58.0131,57.8102,57.9068,317978.0
2020-11-11 09:30:00,60.38,60.49,60.29,60.48,274382.0,58.3514,58.4577,58.2644,58.448,274382.0
2020-11-11 09:40:00,60.49,60.69,60.45,60.63,88684.0,58.4577,58.6509,58.419,58.593,88684.0
2020-11-11 09:50:00,60.65,60.67,60.45,60.48,40289.0,58.6123,58.6316,58.419,58.448,40289.0
2020-11-11 10:00:00,60.5,60.61,60.47,60.6,51209.0,58.4673,58.5736,58.4383,58.564,51209.0
2020-11-11 10:10:00,60.61,60.63,60.47,60.56,57116.0,58.5736,58.593,58.4383,58.5253,57116.0
2020-11-11 10:20:00,60.56,60.64,60.51,60.64,31828.0,58.5253,58.6026,58.477,58.6026,31828.0
2020-11-11 10:30:00,60.64,60.72,60.58,60.62,26038.0,58.6026,58.6799,58.5446,58.5833,26038.0
2020-11-11 10:40:00,60.6,60.63,60.48,60.49,28797.0,58.564,58.593,58.448,58.4577,28797.0
2020-11-11 10:50:00,60.5,60.62,60.48,60.62,23305.0,58.4673,58.5833,58.448,58.5833,23305.0
2020-11-11 11:00:00,60.59,60.6,60.53,60.6,13025.0,58.5543,58.564,58.4963,58.564,13025.0
2020-11-11 11:10:00,60.64,60.71,60.63,60.71,21684.0,58.6026,58.6703,58.593,58.6703,21684.0
2020-11-11 11:20:00,60.72,60.74,60.69,60.69,15064.0,58.6799,58.6993,58.6509,58.6509,15064.0
2020-11-11 11:30:00,60.7,60.72,60.65,60.71,20659.0,58.6606,58.6799,58.6123,58.6703,20659.0
2020-11-11 11:40:00,60.71,60.8,60.7,60.79,40026.0,58.6703,58.7573,58.6606,58.7476,40026.0
2020-11-11 11:50:00,60.8,60.81,60.74,60.81,69714.0,58.7573,58.7669,58.6993,58.7669,69714.0
2020-11-11 12:00:00,60.81,60.89,60.78,60.88,29197.0,58.7669,58.8442,58.7379,58.8346,29197.0
2020-11-11 12:10:00,60.88,60.91,60.8,60.8,33761.0,58.8346,58.8636,58.7573,58.7573,33761.0
2020-11-11 12:20:00,60.8,60.84,60.77,60.81,53857.0,58.7573,58.7959,58.7283,58.7669,53857.0
2020-11-11 12:30:00,60.82,60.87,60.81,60.86,9490.0,58.7766,58.8249,58.7669,58.8152,9490.0
2020-11-11 12:40:00,60.86,60.89,60.83,60.87,13174.0,58.8152,58.8442,58.7862,58.8249,13174.0
2020-11-11 12:50:00,60.86,60.86,60.78,60.8,20343.0,58.8152,58.8152,58.7379,58.7573,20343.0
2020-11-11 13:00:00,60.81,60.82,60.77,60.79,31536.0,58.7669,58.7766,58.7283,58.7476,31536.0
2020-11-11 13:10:00,60.79,60.85,60.79,60.85,19584.0,58.7476,58.8056,58.7476,58.8056,19584.0
2020-11-11 13:20:00,60.85,60.89,60.79,60.79,24593.0,58.8056,58.8442,58.7476,58.7476,24593.0
2020-11-11 13:30:00,60.8,60.92,60.79,60.92,17428.0,58.7573,58.8732,58.7476,58.8732,17428.0
2020-11-11 13:40:00,60.91,60.92,60.81,60.81,17260.0,58.8636,58.8732,58.7669,58.7669,17260.0
2020-11-11 13:50:00,60.81,60.85,60.78,60.78,15017.0,58.7669,58.8056,58.7379,58.7379,15017.0
2020-11-11 14:00:00,60.79,60.91,60.77,60.9,17653.0,58.7476,58.8636,58.7283,58.8539,17653.0
2020-11-11 14:10:00,60.88,60.89,60.79,60.79,19233.0,58.8346,58.8442,58.7476,58.7476,19233.0
2020-11-11 14:20:00,60.79,60.85,60.72,60.72,18278.0,58.7476,58.8056,58.6799,58.6799,18278.0
2020-11-11 14:30:00,60.74,60.78,60.71,60.72,33331.0,58.6993,58.7379,58.6703,58.6799,33331.0
2020-11-11 14:40:00,60.72,60.72,60.55,60.58,22257.0,58.6799,58.6799,58.5157,58.5446,22257.0
2020-11-11 14:50:00,60.58,60.66,60.53,60.62,25670.0,58.5446,58.622,58.4963,58.5833,25670.0
2020-11-11 15:00:00,60.61,60.7,60.61,60.7,16739.0,58.5736,58.6606,58.5736,58.6606,16739.0
2020-11-11 15:10:00,60.69,60.74,60.68,60.73,25440.0,58.6509,58.6993,58.6413,58.6896,25440.0
2020-11-11 15:20:00,60.72,60.72,60.59,60.62,37621.0,58.6799,58.6799,58.5543,58.5833,37621.0
2020-11-11 15:30:00,60.6,60.74,60.6,60.73,29251.0,58.564,58.6993,58.564,58.6896,29251.0
2020-11-11 15:40:00,60.73,60.83,60.71,60.82,29573.0,58.6896,58.7862,58.6703,58.7766,29573.0
2020-11-11 15:50:00,60.84,60.86,60.76,60.82,68356.0,58.7959,58.8152,58.7186,58.7766,68356.0
2020-11-12 09:30:00,60.74,60.93,60.62,60.89,88213.0,58.6993,58.8829,58.5833,58.8442,88213.0
2020-11-12 09:40:00,60.89,60.9,60.64,60.64,218288.0,58.8442,58.8539,58.6026,58.6026,218288.0
2020-11-12 09:50:00,60.64,60.8,60.63,60.76,43838.0,58.6026,58.7573,58.593,58.7186,43838.0
2020-11-12 10:00:00,60.75,60.81,60.69,60.77,25957.0,58.7089,58.7669,58.6509,58.7283,25957.0
2020-11-12 10:10:00,60.78,60.92,60.77,60.86,23777.0,58.7379,58.8732,58.7283,58.8152,23777.0
2020-11-12 10:20:00,60.86,60.89,60.72,60.76,36723.0,58.8152,58.8442,58.6799,58.7186,36723.0
2020-11-12 10:30:00,60.75,60.88,60.75,60.88,30131.0,58.7089,58.8346,58.7089,58.8346,30131.0
2020-11-12 10:40:00,60.87,60.97,60.86,60.88,24626.0,58.8249,58.9215,58.8152,58.8346,24626.0
2020-11-12 10:50:00,60.88,60.89,60.81,60.82,29846.0,58.8346,58.8442,58.7669,58.7766,29846.0
2020-11-12 11:00:00,60.83,60.93,60.83,60.87,29647.0,58.7862,58.8829,58.7862,58.8249,29647.0
2020-11-12 11:10:00,60.88,60.88,60.72,60.76,23637.0,58.8346,58.8346,58.6799,58.7186,23637.0
2020-11-12 11:20:00,60.76,60.77,60.69,60.76,12750.0,58.7186,58.7283,58.6509,58.7186,12750.0
2020-11-12 11:30:00,60.74,60.75,60.62,60.62,24106.0,58.6993,58.7089,58.5833,58.5833,24106.0
2020-11-12 11:40:00,60.61,60.62,60.52,60.59,16697.0,58.5736,58.5833,58.4867,58.5543,16697.0
2020-11-12 11:50:00,60.57,60.68,60.56,60.68,24252.0,58.535,58.6413,58.5253,58.6413,24252.0
2020-11-12 12:00:00,60.66,60.72,60.63,60.68,14238.0,58.622,58.6799,58.593,58.6413,14238.0
2020-11-12 12:10:00,60.68,60.75,60.67,60.67,7386.0,58.6413,58.7089,58.6316,58.6316,7386.0
2020-11-12 12:20:00,60.7,60.72,60.5,60.52,41306.0,58.6606,58.6799,58.4673,58.4867,41306.0
2020-11-12 12:30:00,60.5,60.58,60.5,60.52,9855.0,58.4673,58.5446,58.4673,58.4867,9855.0
2020-11-12 12:40:00,60.5,60.52,60.26,60.28,32000.0,58.4673,58.4867,58.2354,58.2547,32000.0
2020-11-12 12:50:00,60.28,60.36,60.2,60.34,30191.0,58.2547,58.332,58.1774,58.3127,30191.0
2020-11-12 13:00:00,60.34,60.37,60.27,60.31,25108.0,58.3127,58.3417,58.2451,58.2837,25108.0
2020-11-12 13:10:00,60.29,60.32,60.18,60.24,27354.0,58.2644,58.2934,58.1581,58.2161,27354.0
2020-11-12 13:20:00,60.23,60.31,60.16,60.21,66526.0,58.2064,58.2837,58.1388,58.1871,66526.0
2020-11-12 13:30:00,60.18,60.36,60.13,60.33,66717.0,58.1581,58.332,58.1098,58.303,66717.0
2020-11-12 13:40:00,60.31,60.34,60.23,60.24,23055.0,58.2837,58.3127,58.2064,58.2161,23055.0
2020-11-12 13:50:00,60.25,60.43,60.24,60.43,44588.0,58.2257,58.3997,58.2161,58.3997,44588.0
2020-11-12 14:00:00,60.41,60.48,60.34,60.34,24625.0,58.3804,58.448,58.3127,58.3127,24625.0
2020-11-12 14:10:00,60.35,60.36,60.22,60.25,51602.0,58.3224,58.332,58.1967,58.2257,51602.0
2020-11-12 14:20:00,60.26,60.32,60.21,60.29,34835.0,58.2354,58.2934,58.1871,58.2644,34835.0
2020-11-12 14:30:00,60.28,60.38,60.23,60.29,24497.0,58.2547,58.3514,58.2064,58.2644,24497.0
2020-11-12 14:40:00,60.29,60.29,60.15,60.18,46481.0,58.2644,58.2644,58.1291,58.1581,46481.0
2020-11-12 14:50:00,60.17,60.25,60.16,60.2,42496.0,58.1484,58.2257,58.1388,58.1774,42496.0
2020-11-12 15:00:00,60.18,60.2,60.06,60.11,68852.0,58.1581,58.1774,58.0421,58.0904,68852.0
2020-11-12 15:10:00,60.14,60.3,60.11,60.26,37650.0,58.1194,58.2741,58.0904,58.2354,37650.0
2020-11-12 15:20:00,60.26,60.27,60.15,60.18,52900.0,58.2354,58.2451,58.1291,58.1581,52900.0
2020-11-12 15:30:00,60.15,60.22,60.1,60.22,40190.0,58.1291,58.1967,58.0808,58.1967,40190.0
2020-11-12 15:40:00,60.21,60.24,60.06,60.11,58316.0,58.1871,58.2161,58.0421,58.0904,58316.0
2020-11-12 15:50:00,60.17,60.34,60.15,60.33,82576.0,58.1484,58.3127,58.1291,58.303,82576.0
2020-11-13 09:30:00,60.69,60.78,60.59,60.74,49938.0,58.6509,58.7379,58.5543,58.6993,49938.0
2020-11-13 09:40:00,60.78,60.79,60.66,60.71,17181.0,58.7379,58.7476,58.622,58.6703,17181.0
2020-11-13 09:50:00,60.71,60.78,60.65,60.66,25551.0,58.6703,58.7379,58.6123,58.622,25551.0
2020-11-13 10:00:00,60.66,60.7,60.56,60.59,45346.0,58.622,58.6606,58.5253,58.5543,45346.0
2020-11-13 10:10:00,60.57,60.57,60.43,60.49,31058.0,58.535,58.535,58.3997,58.4577,31058.0
2020-11-13 10:20:00,60.49,60.59,60.48,60.58,12571.0,58.4577,58.5543,58.448,58.5446,12571.0
2020-11-13 10:30:00,60.57,60.57,60.4,60.42,16009.0,58.535,58.535,58.3707,58.39,16009.0
2020-11-13 10:40:00,60.41,60.55,60.41,60.55,15761.0,58.3804,58.5157,58.3804,58.5157,15761.0
2020-11-13 10:50:00,60.54,60.54,60.32,60.37,38331.0,58.506,58.506,58.2934,58.3417,38331.0
2020-11-13 11:00:00,60.43,60.55,60.43,60.53,17744.0,58.3997,58.5157,58.3997,58.4963,17744.0
2020-11-13 11:10:00,60.52,60.6,60.47,60.55,13936.0,58.4867,58.564,58.4383,58.5157,13936.0
2020-11-13 11:20:00,60.57,60.58,60.49,60.51,31754.0,58.535,58.5446,58.4577,58.477,31754.0
2020-11-13 11:30:00,60.51,60.52,60.45,60.49,29854.0,58.477,58.4867,58.419,58.4577,29854.0
2020-11-13 11:40:00,60.5,60.6,60.49,60.6,25764.0,58.4673,58.564,58.4577,58.564,25764.0
2020-11-13 11:50:00,60.61,60.65,60.59,60.64,10202.0,58.5736,58.6123,58.5543,58.6026,10202.0
2020-11-13 12:00:00,60.64,60.68,60.62,60.64,9701.0,58.6026,58.6413,58.5833,58.6026,9701.0
2020-11-13 12:10:00,60.64,60.7,60.62,60.64,13156.0,58.6026,58.6606,58.5833,58.6026,13156.0
2020-11-13 12:20:00,60.62,60.67,60.61,60.64,6087.0,58.5833,58.6316,58.5736,58.6026,6087.0
2020-11-13 12:30:00,60.65,60.67,60.62,60.66,16940.0,58.6123,58.6316,58.5833,58.622,16940.0
2020-11-13 12:40:00,60.69,60.71,60.67,60.7,12977.0,58.6509,58.6703,58.6316,58.6606,12977.0
2020-11-13 12:50:00,60.7,60.72,60.69,60.71,9274.0,58.6606,58.6799,58.6509,58.6703,9274.0
2020-11-13 13:00:00,60.73,60.75,60.7,60.72,12274.0,58.6896,58.7089,58.6606,58.6799,12274.0
2020-11-13 13:10:00,60.73,60.74,60.69,60.74,12805.0,58.6896,58.6993,58.6509,58.6993,12805.0
2020-11-13 13:20:00,60.73,60.76,60.68,60.73,30765.0,58.6896,58.7186,58.6413,58.6896,30765.0
2020-11-13 13:30:00,60.71,60.71,60.64,60.66,11661.0,58.6703,58.6703,58.6026,58.622,11661.0
2020-11-13 13:40:00,60.65,60.67,60.61,60.64,23602.0,58.6123,58.6316,58.5736,58.6026,23602.0
2020-11-13 13:50:00,60.66,60.66,60.61,60.63,10783.0,58.622,58.622,58.5736,58.593,10783.0
2020-11-13 14:00:00,60.64,60.7,60.63,60.68,27108.0,58.6026,58.6606,58.593,58.6413,27108.0
2020-11-13 14:10:00,60.67,60.68,60.59,60.68,18151.0,58.6316,58.6413,58.5543,58.6413,18151.0
2020-11-13 14:20:00,60.7,60.81,60.7,60.75,20517.0,58.6606,58.7669,58.6606,58.7089,20517.0
2020-11-13 14:30:00,60.76,60.8,60.73,60.79,23022.0,58.7186,58.7573,58.6896,58.7476,23022.0
2020-11-13 14:40:00,60.77,60.8,60.72,60.73,15341.0,58.7283,58.7573,58.6799,58.6896,15341.0
2020-11-13 14:50:00,60.74,60.85,60.74,60.84,44095.0,58.6993,58.8056,58.6993,58.7959,44095.0
2020-11-13 15:00:00,60.84,60.86,60.8,60.81,33302.0,58.7959,58.8152,58.7573,58.7669,33302.0
2020-11-13 15:10:00,60.82,60.84,60.73,60.8,30990.0,58.7766,58.7959,58.6896,58.7573,30990.0
2020-11-13 15:20:00,60.79,60.88,60.79,60.87,41404.0,58.7476,58.8346,58.7476,58.8249,41404.0
2020-11-13 15:30:00,60.86,61.02,60.85,61.0,70712.0,58.8152,58.9699,58.8056,58.9505,70712.0
2020-11-13 15:40:00,60.99,61.08,60.99,60.99,32520.0,58.9409,59.0278,58.9409,58.9409,32520.0
2020-11-13 15:50:00,60.99,61.02,60.9,60.95,107594.0,58.9409,58.9699,58.8539,58.9022,107594.0
2020-11-16 09:30:00,61.14,61.27,61.0,61.2,288382.0,59.0858,59.2115,58.9505,59.1438,288382.0
2020-11-16 09:40:00,61.2,61.32,61.2,61.32,76040.0,59.1438,59.2598,59.1438,59.2598,76040.0
2020-11-16 09:50:00,61.33,61.34,61.08,61.21,68598.0,59.2694,59.2791,59.0278,59.1535,68598.0
2020-11-16 10:00:00,61.18,61.26,61.17,61.25,48596.0,59.1245,59.2018,59.1148,59.1921,48596.0
2020-11-16 10:10:00,61.26,61.26,61.13,61.22,32762.0,59.2018,59.2018,59.0762,59.1631,32762.0
2020-11-16 10:20:00,61.2,61.38,61.17,61.36,55896.0,59.1438,59.3178,59.1148,59.2984,55896.0
2020-11-16 10:30:00,61.36,61.4,61.31,61.34,29234.0,59.2984,59.3371,59.2501,59.2791,29234.0
2020-11-16 10:40:00,61.31,61.36,61.29,61.34,19988.0,59.2501,59.2984,59.2308,59.2791,19988.0
2020-11-16 10:50:00,61.33,61.44,61.33,61.44,18316.0,59.2694,59.3758,59.2694,59.3758,18316.0
2020-11-16 11:00:00,61.45,61.48,61.43,61.47,17796.0,59.3854,59.4144,59.3661,59.4047,17796.0
2020-11-16 11:10:00,61.47,61.51,61.45,61.46,20007.0,59.4047,59.4434,59.3854,59.3951,20007.0
2020-11-16 11:20:00,61.46,61.48,61.42,61.43,26100.0,59.3951,59.4144,59.3564,59.3661,26100.0
2020-11-16 11:30:00,61.42,61.43,61.36,61.41,36928.0,59.3564,59.3661,59.2984,59.3468,36928.0
2020-11-16 11:40:00,61.4,61.4,61.35,61.37,32751.0,59.3371,59.3371,59.2888,59.3081,32751.0
2020-11-16 11:50:00,61.37,61.42,61.36,61.4,18194.0,59.3081,59.3564,59.2984,59.3371,18194.0
2020-11-16 12:00:00,61.41,61.45,61.38,61.38,15381.0,59.3468,59.3854,59.3178,59.3178,15381.0
2020-11-16 12:10:00,61.39,61.4,61.32,61.34,22720.0,59.3274,59.3371,59.2598,59.2791,22720.0
2020-11-16 12:20:00,61.32,61.32,61.26,61.3,19448.0,59.2598,59.2598,59.2018,59.2405,19448.0
2020-11-16 12:30:00,61.3,61.3,61.26,61.27,11043.0,59.2405,59.2405,59.2018,59.2115,11043.0
2020-11-16 12:40:00,61.27,61.33,61.27,61.29,36559.0,59.2115,59.2694,59.2115,59.2308,36559.0
2020-11-16 12:50:00,61.3,61.3,61.21,61.26,25788.0,59.2405,59.2405,59.1535,59.2018,25788.0
2020-11-16 13:00:00,61.26,61.28,61.19,61.27,19558.0,59.2018,59.2211,59.1342,59.2115,19558.0
2020-11-16 13:10:00,61.27,61.29,61.23,61.26,14039.0,59.2115,59.2308,59.1728,59.2018,14039.0
2020-11-16 13:20:00,61.26,61.27,61.11,61.12,45975.0,59.2018,59.2115,59.0568,59.0665,45975.0
2020-11-16 13:30:00,61.13,61.21,61.12,61.17,18818.0,59.0762,59.1535,59.0665,59.1148,18818.0
2020-11-16 13:40:00,61.16,61.16,61.05,61.13,31350.0,59.1052,59.1052,58.9989,59.0762,31350.0
2020-11-16 13:50:00,61.14,61.24,61.13,61.22,30293.0,59.0858,59.1825,59.0762,59.1631,30293.0
2020-11-16 14:00:00,61.22,61.25,61.16,61.24,14855.0,59.1631,59.1921,59.1052,59.1825,14855.0
2020-11-16 14:10:00,61.23,61.27,61.21,61.25,23714.0,59.1728,59.2115,59.1535,59.1921,23714.0
2020-11-16 14:20:00,61.24,61.29,61.24,61.29,25996.0,59.1825,59.2308,59.1825,59.2308,25996.0
2020-11-16 14:30:00,61.29,61.31,61.24,61.25,33600.0,59.2308,59.2501,59.1825,59.1921,33600.0
2020-11-16 14:40:00,61.24,61.27,61.18,61.19,33594.0,59.1825,59.2115,59.1245,59.1342,33594.0
2020-11-16 14:50:00,61.21,61.24,61.16,61.2,21282.0,59.1535,59.1825,59.1052,59.1438,21282.0
2020-11-16 15:00:00,61.19,61.22,61.11,61.17,28167.0,59.1342,59.1631,59.0568,59.1148,28167.0
2020-11-16 15:10:00,61.18,61.22,61.14,61.21,40218.0,59.1245,59.1631,59.0858,59.1535,40218.0
2020-11-16 15:20:00,61.21,61.29,61.18,61.22,60811.0,59.1535,59.2308,59.1245,59.1631,60811.0
2020-11-16 15:30:00,61.22,61.29,61.2,61.23,132391.0,59.1631,59.2308,59.1438,59.1728,132391.0
2020-11-16 15:40:00,61.24,61.32,61.24,61.3,45159.0,59.1825,59.2598,59.1825,59.2405,45159.0
2020-11-16 15:50:00,61.29,61.48,61.23,61.46,231620.0,59.2308,59.4144,59.1728,59.3951,231620.0
2020-11-17 09:30:00,61.17,61.25,61.11,61.14,132859.0,59.1148,59.1921,59.0568,59.0858,132859.0
2020-11-17 09:40:00,61.15,61.17,61.0,61.08,30201.0,59.0955,59.1148,58.9505,59.0278,30201.0
2020-11-17 09:50:00,61.08,61.09,60.94,60.94,24208.0,59.0278,59.0375,58.8926,58.8926,24208.0
2020-11-17 10:00:00,60.92,61.06,60.92,61.06,29368.0,58.8732,59.0085,58.8732,59.0085,29368.0
2020-11-17 10:10:00,61.05,61.11,61.04,61.07,11987.0,58.9989,59.0568,58.9892,59.0182,11987.0
2020-11-17 10:20:00,61.09,61.13,61.07,61.08,35172.0,59.0375,59.0762,59.0182,59.0278,35172.0
2020-11-17 10:30:00,61.08,61.18,61.06,61.17,28336.0,59.0278,59.1245,59.0085,59.1148,28336.0
2020-11-17 10:40:00,61.17,61.24,61.16,61.23,58045.0,59.1148,59.1825,59.1052,59.1728,58045.0
2020-11-17 10:50:00,61.21,61.32,61.21,61.31,28651.0,59.1535,59.2598,59.1535,59.2501,28651.0
2020-11-17 11:00:00,61.3,61.31,61.26,61.3,17413.0,59.2405,59.2501,59.2018,59.2405,17413.0
2020-11-17 11:10:00,61.29,61.29,61.24,61.24,23599.0,59.2308,59.2308,59.1825,59.1825,23599.0
2020-11-17 11:20:00,61.25,61.26,61.12,61.19,36994.0,59.1921,59.2018,59.0665,59.1342,36994.0
2020-11-17 11:30:00,61.18,61.26,61.15,61.21,23125.0,59.1245,59.2018,59.0955,59.1535,23125.0
2020-11-17 11:40:00,61.21,61.27,61.17,61.19,37842.0,59.1535,59.2115,59.1148,59.1342,37842.0
2020-11-17 11:50:00,61.19,61.24,61.14,61.23,121293.0,59.1342,59.1825,59.0858,59.1728,121293.0
2020-11-17 12:00:00,61.24,61.25,61.22,61.24,63645.0,59.1825,59.1921,59.1631,59.1825,63645.0
2020-11-17 12:10:00,61.23,61.37,61.2,61.31,149535.0,59.1728,59.3081,59.1438,59.2501,149535.0
2020-11-17 12:20:00,61.31,61.32,61.25,61.28,19713.0,59.2501,59.2598,59.1921,59.2211,19713.0
2020-11-17 12:30:00,61.29,61.33,61.27,61.3,10237.0,59.2308,59.2694,59.2115,59.2405,10237.0
2020-11-17 12:40:00,61.3,61.31,61.25,61.28,11824.0,59.2405,59.2501,59.1921,59.2211,11824.0
2020-11-17 12:50:00,61.28,61.33,61.28,61.32,18251.0,59.2211,59.2694,59.2211,59.2598,18251.0
2020-11-17 13:00:00,61.32,61.38,61.24,61.37,610390.0,59.2598,59.3178,59.1825,59.3081,610390.0
2020-11-17 13:10:00,61.38,61.41,61.35,61.37,36941.0,59.3178,59.3468,59.2888,59.3081,36941.0
2020-11-17 13:20:00,61.36,61.37,61.33,61.36,17714.0,59.2984,59.3081,59.2694,59.2984,17714.0
2020-11-17 13:30:00,61.39,61.39,61.31,61.34,59695.0,59.3274,59.3274,59.2501,59.2791,59695.0
2020-11-17 13:40:00,61.34,61.34,61.27,61.28,12519.0,59.2791,59.2791,59.2115,59.2211,12519.0
2020-11-17 13:50:00,61.27,61.28,61.23,61.26,22686.0,59.2115,59.2211,59.1728,59.2018,22686.0
2020-11-17 14:00:00,61.27,61.35,61.26,61.34,26839.0,59.2115,59.2888,59.2018,59.2791,26839.0
2020-11-17 14:10:00,61.35,61.4,61.34,61.36,350708.0,59.2888,59.3371,59.2791,59.2984,350708.0
2020-11-17 14:20:00,61.37,61.41,61.33,61.34,26108.0,59.3081,59.3468,59.2694,59.2791,26108.0
2020-11-17 14:30:00,61.34,61.42,61.34,61.42,18827.0,59.2791,59.3564,59.2791,59.3564,18827.0
2020-11-17 14:40:00,61.41,61.42,61.38,61.38,16532.0,59.3468,59.3564,59.3178,59.3178,16532.0
2020-11-17 14:50:00,61.38,61.39,61.33,61.34,27882.0,59.3178,59.3274,59.2694,59.2791,27882.0
2020-11-17 15:00:00,61.34,61.36,61.25,61.26,35331.0,59.2791,59.2984,59.1921,59.2018,35331.0
2020-11-17 15:10:00,61.26,61.27,61.2,61.22,37354.0,59.2018,59.2115,59.1438,59.1631,37354.0
2020-11-17 15:20:00,61.22,61.23,61.07,61.15,88702.0,59.1631,59.1728,59.0182,59.0955,88702.0
2020-11-17 15:30:00,61.14,61.18,61.11,61.17,37886.0,59.0858,59.1245,59.0568,59.1148,37886.0
2020-11-17 15:40:00,61.18,61.18,61.08,61.16,54428.0,59.1245,59.1245,59.0278,59.1052,54428.0
2020-11-17 15:50:00,61.16,61.25,61.07,61.18,299464.0,59.1052,59.1921,59.0182,59.1245,299464.0
2020-11-18 09:30:00,61.14,61.22,61.07,61.19,151667.0,59.0858,59.1631,59.0182,59.1342,151667.0
2020-11-18 09:40:00,61.19,61.24,61.15,61.15,44196.0,59.1342,59.1825,59.0955,59.0955,44196.0
2020-11-18 09:50:00,61.14,61.15,60.95,61.02,43120.0,59.0858,59.0955,58.9022,58.9699,43120.0
2020-11-18 10:00:00,61.0,61.05,60.96,60.98,26738.0,58.9505,58.9989,58.9119,58.9312,26738.0
2020-11-18 10:10:00,60.99,61.07,60.98,61.07,25079.0,58.9409,59.0182,58.9312,59.0182,25079.0
2020-11-18 10:20:00,61.07,61.13,61.06,61.12,20035.0,59.0182,59.0762,59.0085,59.0665,20035.0
2020-11-18 10:30:00,61.12,61.12,61.05,61.08,17939.0,59.0665,59.0665,58.9989,59.0278,17939.0
2020-11-18 10:40:00,61.09,61.18,61.08,61.18,22790.0,59.0375,59.1245,59.0278,59.1245,22790.0
2020-11-18 10:50:00,61.17,61.2,61.16,61.19,27133.0,59.1148,59.1438,59.1052,59.1342,27133.0
2020-11-18 11:00:00,61.18,61.22,61.17,61.19,31692.0,59.1245,59.1631,59.1148,59.1342,31692.0
2020-11-18 11:10:00,61.19,61.22,61.15,61.15,15022.0,59.1342,59.1631,59.0955,59.0955,15022.0
2020-11-18 11:20:00,61.16,61.17,61.12,61.16,31536.0,59.1052,59.1148,59.0665,59.1052,31536.0
2020-11-18 11:30:00,61.16,61.18,61.12,61.13,19352.0,59.1052,59.1245,59.0665,59.0762,19352.0
2020-11-18 11:40:00,61.13,61.14,61.09,61.13,20722.0,59.0762,59.0858,59.0375,59.0762,20722.0
2020-11-18 11:50:00,61.13,61.19,61.12,61.18,32060.0,59.0762,59.1342,59.0665,59.1245,32060.0
2020-11-18 12:00:00,61.19,61.26,61.19,61.24,101088.0,59.1342,59.2018,59.1342,59.1825,101088.0
2020-11-18 12:10:00,61.23,61.25,61.22,61.24,14254.0,59.1728,59.1921,59.1631,59.1825,14254.0
2020-11-18 12:20:00,61.24,61.26,61.22,61.24,13250.0,59.1825,59.2018,59.1631,59.1825,13250.0
2020-11-18 12:30:00,61.24,61.27,61.23,61.27,19357.0,59.1825,59.2115,59.1728,59.2115,19357.0
2020-11-18 12:40:00,61.26,61.27,61.22,61.24,14543.0,59.2018,59.2115,59.1631,59.1825,14543.0
2020-11-18 12:50:00,61.23,61.26,61.17,61.18,11559.0,59.1728,59.2018,59.1148,59.1245,11559.0
2020-11-18 13:00:00,61.19,61.22,61.17,61.22,8221.0,59.1342,59.1631,59.1148,59.1631,8221.0
2020-11-18 13:10:00,61.21,61.21,61.14,61.17,30013.0,59.1535,59.1535,59.0858,59.1148,30013.0
2020-11-18 13:20:00,61.16,61.17,61.06,61.07,29754.0,59.1052,59.1148,59.0085,59.0182,29754.0
2020-11-18 13:30:00,61.06,61.12,61.05,61.1,12491.0,59.0085,59.0665,58.9989,59.0472,12491.0
2020-11-18 13:40:00,61.1,61.1,60.96,60.98,24829.0,59.0472,59.0472,58.9119,58.9312,24829.0
2020-11-18 13:50:00,60.98,61.0,60.92,60.99,33643.0,58.9312,58.9505,58.8732,58.9409,33643.0
2020-11-18 14:00:00,60.98,61.03,60.96,61.01,245615.0,58.9312,58.9795,58.9119,58.9602,245615.0
2020-11-18 14:10:00,61.0,61.01,60.88,60.88,82358.0,58.9505,58.9602,58.8346,58.8346,82358.0
2020-11-18 14:20:00,60.89,60.93,60.83,60.89,32575.0,58.8442,58.8829,58.7862,58.8442,32575.0
2020-11-18 14:30:00,60.9,60.96,60.88,60.94,56668.0,58.8539,58.9119,58.8346,58.8926,56668.0
2020-11-18 14:40:00,60.94,61.0,60.93,60.96,95700.0,58.8926,58.9505,58.8829,58.9119,95700.0
2020-11-18 14:50:00,60.97,61.03,60.97,60.98,56035.0,58.9215,58.9795,58.9215,58.9312,56035.0
2020-11-18 15:00:00,60.98,61.04,60.91,61.04,50495.0,58.9312,58.9892,58.8636,58.9892,50495.0
2020-11-18 15:10:00,61.05,61.1,61.02,61.03,39508.0,58.9989,59.0472,58.9699,58.9795,39508.0
2020-11-18 15:20:00,61.02,61.09,60.96,60.98,46198.0,58.9699,59.0375,58.9119,58.9312,46198.0
2020-11-18 15:30:00,60.97,60.99,60.75,60.78,109908.0,58.9215,58.9409,58.7089,58.7379,109908.0
2020-11-18 15:40:00,60.78,60.79,60.66,60.7,160522.0,58.7379,58.7476,58.622,58.6606,160522.0
2020-11-18 15:50:00,60.71,60.75,60.49,60.49,141959.0,58.6703,58.7089,58.4577,58.4577,141959.0
2020-11-19 09:30:00,60.34,60.39,60.2,60.32,145008.0,58.3127,58.361,58.1774,58.2934,145008.0
2020-11-19 09:40:00,60.31,60.44,60.25,60.44,69123.0,58.2837,58.4093,58.2257,58.4093,69123.0
2020-11-19 09:50:00,60.46,60.57,60.43,60.53,81823.0,58.4287,58.535,58.3997,58.4963,81823.0
2020-11-19 10:00:00,60.56,60.58,60.44,60.51,64606.0,58.5253,58.5446,58.4093,58.477,64606.0
2020-11-19 10:10:00,60.5,60.51,60.37,60.4,53034.0,58.4673,58.477,58.3417,58.3707,53034.0
2020-11-19 10:20:00,60.39,60.44,60.33,60.43,24067.0,58.361,58.4093,58.303,58.3997,24067.0
2020-11-19 10:30:00,60.43,60.55,60.4,60.55,20062.0,58.3997,58.5157,58.3707,58.5157,20062.0
2020-11-19 10:40:00,60.55,60.64,60.54,60.62,14926.0,58.5157,58.6026,58.506,58.5833,14926.0
2020-11-19 10:50:00,60.63,60.64,60.54,60.54,39093.0,58.593,58.6026,58.506,58.506,39093.0
2020-11-19 11:00:00,60.54,60.57,60.49,60.5,24669.0,58.506,58.535,58.4577,58.4673,24669.0
2020-11-19 11:10:00,60.5,60.51,60.46,60.5,19408.0,58.4673,58.477,58.4287,58.4673,19408.0
2020-11-19 11:20:00,60.5,60.59,60.5,60.58,20636.0,58.4673,58.5543,58.4673,58.5446,20636.0
2020-11-19 11:30:00,60.58,60.61,60.49,60.52,29437.0,58.5446,58.5736,58.4577,58.4867,29437.0
2020-11-19 11:40:00,60.52,60.58,60.49,60.53,60746.0,58.4867,58.5446,58.4577,58.4963,60746.0
2020-11-19 11:50:00,60.53,60.58,60.48,60.58,12563.0,58.4963,58.5446,58.448,58.5446,12563.0
2020-11-19 12:00:00,60.59,60.66,60.56,60.63,22172.0,58.5543,58.622,58.5253,58.593,22172.0
2020-11-19 12:10:00,60.62,60.65,60.57,60.57,36171.0,58.5833,58.6123,58.535,58.535,36171.0
2020-11-19 12:20:00,60.59,60.62,60.53,60.59,25899.0,58.5543,58.5833,58.4963,58.5543,25899.0
2020-11-19 12:30:00,60.59,60.63,60.56,60.63,14061.0,58.5543,58.593,58.5253,58.593,14061.0
2020-11-19 12:40:00,60.62,60.63,60.44,60.45,32058.0,58.5833,58.593,58.4093,58.419,32058.0
2020-11-19 12:50:00,60.45,60.51,60.45,60.49,36354.0,58.419,58.477,58.419,58.4577,36354.0
2020-11-19 13:00:00,60.49,60.56,60.47,60.49,28363.0,58.4577,58.5253,58.4383,58.4577,28363.0
2020-11-19 13:10:00,60.5,60.53,60.49,60.52,15679.0,58.4673,58.4963,58.4577,58.4867,15679.0
2020-11-19 13:20:00,60.53,60.63,60.51,60.59,42217.0,58.4963,58.593,58.477,58.5543,42217.0
2020-11-19 13:30:00,60.59,60.61,60.57,60.6,15789.0,58.5543,58.5736,58.535,58.564,15789.0
2020-11-19 13:40:00,60.61,60.66,60.57,60.66,50158.0,58.5736,58.622,58.535,58.622,50158.0
2020-11-19 13:50:00,60.66,60.71,60.66,60.68,20309.0,58.622,58.6703,58.622,58.6413,20309.0
2020-11-19 14:00:00,60.69,60.71,60.67,60.7,13372.0,58.6509,58.6703,58.6316,58.6606,13372.0
2020-11-19 14:10:00,60.69,60.71,60.65,60.67,19624.0,58.6509,58.6703,58.6123,58.6316,19624.0
2020-11-19 14:20:00,60.69,60.7,60.66,60.7,19589.0,58.6509,58.6606,58.622,58.6606,19589.0
2020-11-19 14:30:00,60.7,60.82,60.69,60.82,41281.0,58.6606,58.7766,58.6509,58.7766,41281.0
2020-11-19 14:40:00,60.83,60.9,60.82,60.86,52255.0,58.7862,58.8539,58.7766,58.8152,52255.0
2020-11-19 14:50:00,60.85,60.87,60.81,60.86,38610.0,58.8056,58.8249,58.7669,58.8152,38610.0
2020-11-19 15:00:00,60.87,60.87,60.76,60.8,23420.0,58.8249,58.8249,58.7186,58.7573,23420.0
2020-11-19 15:10:00,60.8,60.88,60.79,60.8,46688.0,58.7573,58.8346,58.7476,58.7573,46688.0
2020-11-19 15:20:00,60.8,60.82,60.75,60.81,37938.0,58.7573,58.7766,58.7089,58.7669,37938.0
2020-11-19 15:30:00,60.81,60.92,60.78,60.88,139191.0,58.7669,58.8732,58.7379,58.8346,139191.0
2020-11-19 15:40:00,60.88,60.91,60.81,60.81,86301.0,58.8346,58.8636,58.7669,58.7669,86301.0
2020-11-19 15:50:00,60.82,60.9,60.8,60.84,153389.0,58.7766,58.8539,58.7573,58.7959,153389.0
2020-11-20 09:30:00,60.84,60.84,60.7,60.7,98719.0,58.7959,58.7959,58.6606,58.6606,98719.0
2020-11-20 09:40:00,60.7,60.77,60.69,60.75,43582.0,58.6606,58.7283,58.6509,58.7089,43582.0
2020-11-20 09:50:00,60.75,60.75,60.61,60.67,25275.0,58.7089,58.7089,58.5736,58.6316,25275.0
2020-11-20 10:00:00,60.68,60.72,60.64,60.71,21159.0,58.6413,58.6799,58.6026,58.6703,21159.0
2020-11-20 10:10:00,60.71,60.71,60.61,60.64,25255.0,58.6703,58.6703,58.5736,58.6026,25255.0
2020-11-20 10:20:00,60.64,60.74,60.64,60.72,16462.0,58.6026,58.6993,58.6026,58.6799,16462.0
2020-11-20 10:30:00,60.73,60.79,60.66,60.79,21002.0,58.6896,58.7476,58.622,58.7476,21002.0
2020-11-20 10:40:00,60.79,60.8,60.74,60.74,11404.0,58.7476,58.7573,58.6993,58.6993,11404.0
2020-11-20 10:50:00,60.74,60.8,60.74,60.76,21278.0,58.6993,58.7573,58.6993,58.7186,21278.0
2020-11-20 11:00:00,60.76,60.85,60.75,60.84,13650.0,58.7186,58.8056,58.7089,58.7959,13650.0
2020-11-20 11:10:00,60.84,60.85,60.79,60.79,20745.0,58.7959,58.8056,58.7476,58.7476,20745.0
2020-11-20 11:20:00,60.79,60.83,60.78,60.83,16381.0,58.7476,58.7862,58.7379,58.7862,16381.0
2020-11-20 11:30:00,60.8,60.85,60.79,60.83,27464.0,58.7573,58.8056,58.7476,58.7862,27464.0
2020-11-20 11:40:00,60.82,60.82,60.67,60.68,17176.0,58.7766,58.7766,58.6316,58.6413,17176.0
2020-11-20 11:50:00,60.67,60.71,60.67,60.71,14231.0,58.6316,58.6703,58.6316,58.6703,14231.0
2020-11-20 12:00:00,60.67,60.73,60.67,60.71,13486.0,58.6316,58.6896,58.6316,58.6703,13486.0
2020-11-20 12:10:00,60.71,60.72,60.68,60.69,7115.0,58.6703,58.6799,58.6413,58.6509,7115.0
2020-11-20 12:20:00,60.7,60.75,60.69,60.75,11016.0,58.6606,58.7089,58.6509,58.7089,11016.0
2020-11-20 12:30:00,60.75,60.75,60.72,60.72,5410.0,58.7089,58.7089,58.6799,58.6799,5410.0
2020-11-20 12:40:00,60.73,60.75,60.69,60.69,5585.0,58.6896,58.7089,58.6509,58.6509,5585.0
2020-11-20 12:50:00,60.69,60.74,60.69,60.73,16227.0,58.6509,58.6993,58.6509,58.6896,16227.0
2020-11-20 13:00:00,60.73,60.75,60.66,60.69,21383.0,58.6896,58.7089,58.622,58.6509,21383.0
2020-11-20 13:10:00,60.69,60.72,60.66,60.72,18900.0,58.6509,58.6799,58.622,58.6799,18900.0
2020-11-20 13:20:00,60.71,60.77,60.7,60.77,61621.0,58.6703,58.7283,58.6606,58.7283,61621.0
2020-11-20 13:30:00,60.76,60.79,60.74,60.79,27747.0,58.7186,58.7476,58.6993,58.7476,27747.0
2020-11-20 13:40:00,60.78,60.79,60.76,60.77,11877.0,58.7379,58.7476,58.7186,58.7283,11877.0
2020-11-20 13:50:00,60.77,60.78,60.73,60.75,8204.0,58.7283,58.7379,58.6896,58.7089,8204.0
2020-11-20 14:00:00,60.76,60.77,60.72,60.74,13633.0,58.7186,58.7283,58.6799,58.6993,13633.0
2020-11-20 14:10:00,60.73,60.74,60.69,60.7,17055.0,58.6896,58.6993,58.6509,58.6606,17055.0
2020-11-20 14:20:00,60.7,60.76,60.69,60.74,17963.0,58.6606,58.7186,58.6509,58.6993,17963.0
2020-11-20 14:30:00,60.73,60.79,60.72,60.75,15540.0,58.6896,58.7476,58.6799,58.7089,15540.0
2020-11-20 14:40:00,60.75,60.75,60.68,60.71,13173.0,58.7089,58.7089,58.6413,58.6703,13173.0
2020-11-20 14:50:00,60.72,60.73,60.68,60.69,16717.0,58.6799,58.6896,58.6413,58.6509,16717.0
2020-11-20 15:00:00,60.7,60.71,60.62,60.63,26565.0,58.6606,58.6703,58.5833,58.593,26565.0
2020-11-20 15:10:00,60.63,60.65,60.47,60.51,41527.0,58.593,58.6123,58.4383,58.477,41527.0
2020-11-20 15:20:00,60.51,60.56,60.5,60.53,30763.0,58.477,58.5253,58.4673,58.4963,30763.0
2020-11-20 15:30:00,60.51,60.57,60.46,60.57,35627.0,58.477,58.535,58.4287,58.535,35627.0
2020-11-20 15:40:00,60.57,60.65,60.55,60.59,38696.0,58.535,58.6123,58.5157,58.5543,38696.0
2020-11-20 15:50:00,60.58,60.58,60.33,60.34,103832.0,58.5446,58.5446,58.303,58.3127,103832.0
2020-11-23 09:30:00,60.59,60.72,60.58,60.68,79833.0,58.5543,58.6799,58.5446,58.6413,79833.0
2020-11-23 09:40:00,60.69,60.84,60.65,60.83,98143.0,58.6509,58.7959,58.6123,58.7862,98143.0
2020-11-23 09:50:00,60.82,60.83,60.71,60.71,14514.0,58.7766,58.7862,58.6703,58.6703,14514.0
2020-11-23 10:00:00,60.72,60.73,60.52,60.52,24181.0,58.6799,58.6896,58.4867,58.4867,24181.0
2020-11-23 10:10:00,60.5,60.5,60.39,60.47,41393.0,58.4673,58.4673,58.361,58.4383,41393.0
2020-11-23 10:20:00,60.45,60.45,60.24,60.26,46937.0,58.419,58.419,58.2161,58.2354,46937.0
2020-11-23 10:30:00,60.23,60.39,60.23,60.37,30908.0,58.2064,58.361,58.2064,58.3417,30908.0
2020-11-23 10:40:00,60.38,60.4,60.32,60.38,15254.0,58.3514,58.3707,58.2934,58.3514,15254.0
2020-11-23 10:50:00,60.37,60.44,60.36,60.41,12817.0,58.3417,58.4093,58.332,58.3804,12817.0
2020-11-23 11:00:00,60.38,60.42,60.23,60.23,249628.0,58.3514,58.39,58.2064,58.2064,249628.0
2020-11-23 11:10:00,60.22,60.22,60.02,60.06,42152.0,58.1967,58.1967,58.0035,58.0421,42152.0
2020-11-23 11:20:00,60.07,60.12,60.06,60.07,56532.0,58.0518,58.1001,58.0421,58.0518,56532.0
2020-11-23 11:30:00,60.07,60.12,59.96,60.08,47408.0,58.0518,58.1001,57.9455,58.0614,47408.0
2020-11-23 11:40:00,60.07,60.14,60.03,60.14,21939.0,58.0518,58.1194,58.0131,58.1194,21939.0
2020-11-23 11:50:00,60.12,60.17,60.09,60.13,13531.0,58.1001,58.1484,58.0711,58.1098,13531.0
2020-11-23 12:00:00,60.13,60.13,60.03,60.08,31728.0,58.1098,58.1098,58.0131,58.0614,31728.0
2020-11-23 12:10:00,60.09,60.21,60.07,60.2,80508.0,58.0711,58.1871,58.0518,58.1774,80508.0
2020-11-23 12:20:00,60.2,60.26,60.2,60.23,17866.0,58.1774,58.2354,58.1774,58.2064,17866.0
2020-11-23 12:30:00,60.23,60.26,60.21,60.23,226501.0,58.2064,58.2354,58.1871,58.2064,226501.0
2020-11-23 12:40:00,60.23,60.25,60.2,60.25,11073.0,58.2064,58.2257,58.1774,58.2257,11073.0
2020-11-23 12:50:00,60.24,60.32,60.24,60.32,15962.0,58.2161,58.2934,58.2161,58.2934,15962.0
2020-11-23 13:00:00,60.33,60.37,60.3,60.37,45335.0,58.303,58.3417,58.2741,58.3417,45335.0
2020-11-23 13:10:00,60.37,60.38,60.34,60.35,28790.0,58.3417,58.3514,58.3127,58.3224,28790.0
2020-11-23 13:20:00,60.34,60.37,60.31,60.34,21296.0,58.3127,58.3417,58.2837,58.3127,21296.0
2020-11-23 13:30:00,60.34,60.37,60.32,60.36,18719.0,58.3127,58.3417,58.2934,58.332,18719.0
2020-11-23 13:40:00,60.35,60.4,60.28,60.34,59250.0,58.3224,58.3707,58.2547,58.3127,59250.0
2020-11-23 13:50:00,60.34,60.36,60.31,60.32,44561.0,58.3127,58.332,58.2837,58.2934,44561.0
2020-11-23 14:00:00,60.33,60.33,60.28,60.29,22271.0,58.303,58.303,58.2547,58.2644,22271.0
2020-11-23 14:10:00,60.27,60.33,60.22,60.24,27757.0,58.2451,58.303,58.1967,58.2161,27757.0
2020-11-23 14:20:00,60.25,60.29,60.25,60.27,16077.0,58.2257,58.2644,58.2257,58.2451,16077.0
2020-11-23 14:30:00,60.27,60.34,60.27,60.33,40722.0,58.2451,58.3127,58.2451,58.303,40722.0
2020-11-23 14:40:00,60.33,60.34,60.29,60.3,28494.0,58.303,58.3127,58.2644,58.2741,28494.0
2020-11-23 14:50:00,60.3,60.47,60.27,60.44,47692.0,58.2741,58.4383,58.2451,58.4093,47692.0
2020-11-23 15:00:00,60.45,60.59,60.44,60.57,212763.0,58.419,58.5543,58.4093,58.535,212763.0
2020-11-23 15:10:00,60.56,60.56,60.47,60.48,28811.0,58.5253,58.5253,58.4383,58.448,28811.0
2020-11-23 15:20:00,60.48,60.49,60.43,60.47,24117.0,58.448,58.4577,58.3997,58.4383,24117.0
2020-11-23 15:30:00,60.48,60.48,60.35,60.37,100588.0,58.448,58.448,58.3224,58.3417,100588.0
2020-11-23 15:40:00,60.37,60.46,60.37,60.42,74369.0,58.3417,58.4287,58.3417,58.39,74369.0
2020-11-23 15:50:00,60.42,60.49,60.31,60.4,151822.0,58.39,58.4577,58.2837,58.3707,151822.0
2020-11-24 09:30:00,60.69,60.72,60.49,60.54,116974.0,58.6509,58.6799,58.4577,58.506,116974.0
2020-11-24 09:40:00,60.53,60.57,60.45,60.54,34450.0,58.4963,58.535,58.419,58.506,34450.0
2020-11-24 09:50:00,60.51,60.64,60.5,60.64,56976.0,58.477,58.6026,58.4673,58.6026,56976.0
2020-11-24 10:00:00,60.65,60.71,60.6,60.69,34075.0,58.6123,58.6703,58.564,58.6509,34075.0
2020-11-24 10:10:00,60.69,60.7,60.6,60.69,41018.0,58.6509,58.6606,58.564,58.6509,41018.0
2020-11-24 10:20:00,60.68,60.71,60.64,60.65,20062.0,58.6413,58.6703,58.6026,58.6123,20062.0
2020-11-24 10:30:00,60.64,60.73,60.61,60.72,54935.0,58.6026,58.6896,58.5736,58.6799,54935.0
2020-11-24 10:40:00,60.73,60.88,60.73,60.88,21747.0,58.6896,58.8346,58.6896,58.8346,21747.0
2020-11-24 10:50:00,60.9,60.92,60.84,60.89,7714.0,58.8539,58.8732,58.7959,58.8442,7714.0
2020-11-24 11:00:00,60.9,60.97,60.89,60.93,46547.0,58.8539,58.9215,58.8442,58.8829,46547.0
2020-11-24 11:10:00,60.93,61.02,60.92,61.02,16797.0,58.8829,58.9699,58.8732,58.9699,16797.0
2020-11-24 11:20:00,61.03,61.04,60.98,61.04,25625.0,58.9795,58.9892,58.9312,58.9892,25625.0
2020-11-24 11:30:00,61.04,61.07,60.98,61.05,20881.0,58.9892,59.0182,58.9312,58.9989,20881.0
2020-11-24 11:40:00,61.06,61.13,61.04,61.12,56713.0,59.0085,59.0762,58.9892,59.0665,56713.0
2020-11-24 11:50:00,61.13,61.15,61.06,61.11,42996.0,59.0762,59.0955,59.0085,59.0568,42996.0
2020-11-24 12:00:00,61.09,61.1,61.03,61.06,14725.0,59.0375,59.0472,58.9795,59.0085,14725.0
2020-11-24 12:10:00,61.06,61.07,61.03,61.05,41415.0,59.0085,59.0182,58.9795,58.9989,41415.0
2020-11-24 12:20:00,61.05,61.09,61.02,61.07,17314.0,58.9989,59.0375,58.9699,59.0182,17314.0
2020-11-24 12:30:00,61.08,61.17,61.06,61.12,112345.0,59.0278,59.1148,59.0085,59.0665,112345.0
2020-11-24 12:40:00,61.12,61.14,61.1,61.13,41951.0,59.0665,59.0858,59.0472,59.0762,41951.0
2020-11-24 12:50:00,61.13,61.15,61.1,61.14,17622.0,59.0762,59.0955,59.0472,59.0858,17622.0
2020-11-24 13:00:00,61.14,61.17,61.11,61.17,16766.0,59.0858,59.1148,59.0568,59.1148,16766.0
2020-11-24 13:10:00,61.16,61.18,61.14,61.16,20943.0,59.1052,59.1245,59.0858,59.1052,20943.0
2020-11-24 13:20:00,61.16,61.16,61.06,61.09,25630.0,59.1052,59.1052,59.0085,59.0375,25630.0
2020-11-24 13:30:00,61.1,61.19,61.1,61.18,39809.0,59.0472,59.1342,59.0472,59.1245,39809.0
2020-11-24 13:40:00,61.18,61.29,61.18,61.2,22498.0,59.1245,59.2308,59.1245,59.1438,22498.0
2020-11-24 13:50:00,61.2,61.22,61.17,61.21,22673.0,59.1438,59.1631,59.1148,59.1535,22673.0
2020-11-24 14:00:00,61.22,61.26,61.15,61.18,23976.0,59.1631,59.2018,59.0955,59.1245,23976.0
2020-11-24 14:10:00,61.18,61.19,61.12,61.15,25674.0,59.1245,59.1342,59.0665,59.0955,25674.0
2020-11-24 14:20:00,61.15,61.17,61.08,61.09,39489.0,59.0955,59.1148,59.0278,59.0375,39489.0
2020-11-24 14:30:00,61.09,61.15,61.06,61.14,27034.0,59.0375,59.0955,59.0085,59.0858,27034.0
2020-11-24 14:40:00,61.13,61.18,61.1,61.12,40367.0,59.0762,59.1245,59.0472,59.0665,40367.0
2020-11-24 14:50:00,61.12,61.17,61.12,61.17,48748.0,59.0665,59.1148,59.0665,59.1148,48748.0
2020-11-24 15:00:00,61.16,61.16,61.08,61.15,35603.0,59.1052,59.1052,59.0278,59.0955,35603.0
2020-11-24 15:10:00,61.14,61.2,61.14,61.15,47931.0,59.0858,59.1438,59.0858,59.0955,47931.0
2020-11-24 15:20:00,61.16,61.21,61.15,61.19,52540.0,59.1052,59.1535,59.0955,59.1342,52540.0
2020-11-24 15:30:00,61.19,61.23,61.12,61.15,94840.0,59.1342,59.1728,59.0665,59.0955,94840.0
2020-11-24 15:40:00,61.15,61.21,61.12,61.16,69886.0,59.0955,59.1535,59.0665,59.1052,69886.0
2020-11-24 15:50:00,61.14,61.2,61.11,61.15,122531.0,59.0858,59.1438,59.0568,59.0955,122531.0
2020-11-25 09:30:00,61.29,61.3,61.2,61.26,83871.0,59.2308,59.2405,59.1438,59.2018,83871.0
2020-11-25 09:40:00,61.27,61.31,61.23,61.24,101904.0,59.2115,59.2501,59.1728,59.1825,101904.0
2020-11-25 09:50:00,61.23,61.3,61.21,61.22,15790.0,59.1728,59.2405,59.1535,59.1631,15790.0
2020-11-25 10:00:00,61.25,61.25,61.1,61.15,15398.0,59.1921,59.1921,59.0472,59.0955,15398.0
2020-11-25 10:10:00,61.14,61.27,61.13,61.24,17267.0,59.0858,59.2115,59.0762,59.1825,17267.0
2020-11-25 10:20:00,61.23,61.24,61.14,61.15,15397.0,59.1728,59.1825,59.0858,59.0955,15397.0
2020-11-25 10:30:00,61.22,61.22,61.17,61.21,15551.0,59.1631,59.1631,59.1148,59.1535,15551.0
2020-11-25 10:40:00,61.21,61.26,61.17,61.24,14395.0,59.1535,59.2018,59.1148,59.1825,14395.0
2020-11-25 10:50:00,61.24,61.29,61.2,61.22,18860.0,59.1825,59.2308,59.1438,59.1631,18860.0
2020-11-25 11:00:00,61.23,61.3,61.23,61.26,28310.0,59.1728,59.2405,59.1728,59.2018,28310.0
2020-11-25 11:10:00,61.25,61.26,61.2,61.21,11248.0,59.1921,59.2018,59.1438,59.1535,11248.0
2020-11-25 11:20:00,61.19,61.21,61.17,61.21,61605.0,59.1342,59.1535,59.1148,59.1535,61605.0
2020-11-25 11:30:00,61.2,61.25,61.18,61.18,35702.0,59.1438,59.1921,59.1245,59.1245,35702.0
2020-11-25 11:40:00,61.18,61.2,61.06,61.12,20696.0,59.1245,59.1438,59.0085,59.0665,20696.0
2020-11-25 11:50:00,61.12,61.15,61.1,61.14,15307.0,59.0665,59.0955,59.0472,59.0858,15307.0
2020-11-25 12:00:00,61.15,61.17,61.11,61.15,12540.0,59.0955,59.1148,59.0568,59.0955,12540.0
2020-11-25 12:10:00,61.16,61.18,61.13,61.18,4957.0,59.1052,59.1245,59.0762,59.1245,4957.0
2020-11-25 12:20:00,61.18,61.2,61.17,61.18,13375.0,59.1245,59.1438,59.1148,59.1245,13375.0
2020-11-25 12:30:00,61.19,61.22,61.18,61.2,13188.0,59.1342,59.1631,59.1245,59.1438,13188.0
2020-11-25 12:40:00,61.18,61.25,61.18,61.24,8901.0,59.1245,59.1921,59.1245,59.1825,8901.0
2020-11-25 12:50:00,61.25,61.28,61.24,61.28,27262.0,59.1921,59.2211,59.1825,59.2211,27262.0
2020-11-25 13:00:00,61.28,61.33,61.27,61.3,15706.0,59.2211,59.2694,59.2115,59.2405,15706.0
2020-11-25 13:10:00,61.29,61.3,61.26,61.26,12647.0,59.2308,59.2405,59.2018,59.2018,12647.0
2020-11-25 13:20:00,61.26,61.27,61.2,61.21,26883.0,59.2018,59.2115,59.1438,59.1535,26883.0
2020-11-25 13:30:00,61.2,61.23,61.16,61.21,23338.0,59.1438,59.1728,59.1052,59.1535,23338.0
2020-11-25 13:40:00,61.21,61.24,61.19,61.22,13674.0,59.1535,59.1825,59.1342,59.1631,13674.0
2020-11-25 13:50:00,61.23,61.3,61.23,61.29,27319.0,59.1728,59.2405,59.1728,59.2308,27319.0
2020-11-25 14:00:00,61.28,61.28,61.18,61.19,14035.0,59.2211,59.2211,59.1245,59.1342,14035.0
2020-11-25 14:10:00,61.2,61.23,61.15,61.21,26378.0,59.1438,59.1728,59.0955,59.1535,26378.0
2020-11-25 14:20:00,61.2,61.25,61.2,61.23,30791.0,59.1438,59.1921,59.1438,59.1728,30791.0
2020-11-25 14:30:00,61.24,61.26,61.2,61.21,30004.0,59.1825,59.2018,59.1438,59.1535,30004.0
2020-11-25 14:40:00,61.22,61.24,61.18,61.23,21143.0,59.1631,59.1825,59.1245,59.1728,21143.0
2020-11-25 14:50:00,61.22,61.28,61.21,61.27,10783.0,59.1631,59.2211,59.1535,59.2115,10783.0
2020-11-25 15:00:00,61.26,61.28,61.23,61.27,20878.0,59.2018,59.2211,59.1728,59.2115,20878.0
2020-11-25 15:10:00,61.27,61.35,61.27,61.31,42567.0,59.2115,59.2888,59.2115,59.2501,42567.0
2020-11-25 15:20:00,61.31,61.36,61.28,61.35,22772.0,59.2501,59.2984,59.2211,59.2888,22772.0
2020-11-25 15:30:00,61.34,61.38,61.27,61.27,27609.0,59.2791,59.3178,59.2115,59.2115,27609.0
2020-11-25 15:40:00,61.28,61.35,61.27,61.28,26072.0,59.2211,59.2888,59.2115,59.2211,26072.0
2020-11-25 15:50:00,61.28,61.29,61.23,61.28,136437.0,59.2211,59.2308,59.1728,59.2211,136437.0
2020-11-27 09:30:00,61.53,61.59,61.5,61.53,74140.0,59.4627,59.5207,59.4337,59.4627,74140.0
2020-11-27 09:40:00,61.54,61.54,61.48,61.52,33540.0,59.4724,59.4724,59.4144,59.4531,33540.0
2020-11-27 09:50:00,61.54,61.54,61.46,61.5,24502.0,59.4724,59.4724,59.3951,59.4337,24502.0
2020-11-27 10:00:00,61.51,61.55,61.5,61.55,20291.0,59.4434,59.4821,59.4337,59.4821,20291.0
2020-11-27 10:10:00,61.54,61.62,61.54,61.6,15756.0,59.4724,59.5497,59.4724,59.5304,15756.0
2020-11-27 10:20:00,61.6,61.68,61.6,61.63,8637.0,59.5304,59.6077,59.5304,59.5594,8637.0
2020-11-27 10:30:00,61.65,61.71,61.64,61.66,17273.0,59.5787,59.6367,59.569,59.5884,17273.0
2020-11-27 10:40:00,61.68,61.68,61.64,61.65,5916.0,59.6077,59.6077,59.569,59.5787,5916.0
2020-11-27 10:50:00,61.65,61.66,61.62,61.66,16187.0,59.5787,59.5884,59.5497,59.5884,16187.0
2020-11-27 11:00:00,61.66,61.67,61.64,61.66,10041.0,59.5884,59.598,59.569,59.5884,10041.0
2020-11-27 11:10:00,61.65,61.68,61.62,61.64,10088.0,59.5787,59.6077,59.5497,59.569,10088.0
2020-11-27 11:20:00,61.63,61.64,61.6,61.63,30009.0,59.5594,59.569,59.5304,59.5594,30009.0
2020-11-27 11:30:00,61.64,61.65,61.56,61.58,22421.0,59.569,59.5787,59.4917,59.511,22421.0
2020-11-27 11:40:00,61.57,61.58,61.52,61.52,15815.0,59.5014,59.511,59.4531,59.4531,15815.0
2020-11-27 11:50:00,61.52,61.52,61.43,61.48,25486.0,59.4531,59.4531,59.3661,59.4144,25486.0
2020-11-27 12:00:00,61.49,61.52,61.48,61.51,27471.0,59.4241,59.4531,59.4144,59.4434,27471.0
2020-11-27 12:10:00,61.5,61.5,61.41,61.48,25258.0,59.4337,59.4337,59.3468,59.4144,25258.0
2020-11-27 12:20:00,61.45,61.45,61.39,61.43,91552.0,59.3854,59.3854,59.3274,59.3661,91552.0
2020-11-27 12:30:00,61.41,61.47,61.39,61.46,18557.0,59.3468,59.4047,59.3274,59.3951,18557.0
2020-11-27 12:40:00,61.46,61.48,61.44,61.46,11598.0,59.3951,59.4144,59.3758,59.3951,11598.0
2020-11-27 12:50:00,61.47,61.55,61.47,61.54,65957.0,59.4047,59.4821,59.4047,59.4724,65957.0
2020-11-30 09:30:00,61.48,61.55,61.36,61.41,71651.0,59.4144,59.4821,59.2984,59.3468,71651.0
2020-11-30 09:40:00,61.44,61.47,61.3,61.3,37268.0,59.3758,59.4047,59.2405,59.2405,37268.0
2020-11-30 09:50:00,61.29,61.47,61.28,61.42,22316.0,59.2308,59.4047,59.2211,59.3564,22316.0
2020-11-30 10:00:00,61.41,61.41,61.32,61.35,19559.0,59.3468,59.3468,59.2598,59.2888,19559.0
2020-11-30 10:10:00,61.35,61.39,61.26,61.28,31941.0,59.2888,59.3274,59.2018,59.2211,31941.0
2020-11-30 10:20:00,61.28,61.32,61.23,61.23,32818.0,59.2211,59.2598,59.1728,59.1728,32818.0
2020-11-30 10:30:00,61.23,61.23,60.99,61.0,23340.0,59.1728,59.1728,58.9409,58.9505,23340.0
2020-11-30 10:40:00,60.96,60.99,60.77,60.94,42793.0,58.9119,58.9409,58.7283,58.8926,42793.0
2020-11-30 10:50:00,60.93,61.1,60.9,61.09,42825.0,58.8829,59.0472,58.8539,59.0375,42825.0
2020-11-30 11:00:00,61.06,61.12,61.02,61.1,50781.0,59.0085,59.0665,58.9699,59.0472,50781.0
2020-11-30 11:10:00,61.09,61.12,61.02,61.03,52328.0,59.0375,59.0665,58.9699,58.9795,52328.0
2020-11-30 11:20:00,61.04,61.08,60.98,60.98,45444.0,58.9892,59.0278,58.9312,58.9312,45444.0
2020-11-30 11:30:00,60.97,61.02,60.87,60.99,38563.0,58.9215,58.9699,58.8249,58.9409,38563.0
2020-11-30 11:40:00,60.99,61.09,60.97,61.09,15166.0,58.9409,59.0375,58.9215,59.0375,15166.0
2020-11-30 11:50:00,61.09,61.11,61.06,61.07,27760.0,59.0375,59.0568,59.0085,59.0182,27760.0
2020-11-30 12:00:00,61.06,61.07,61.02,61.07,17475.0,59.0085,59.0182,58.9699,59.0182,17475.0
2020-11-30 12:10:00,61.07,61.16,61.04,61.14,23218.0,59.0182,59.1052,58.9892,59.0858,23218.0
2020-11-30 12:20:00,61.12,61.19,61.09,61.19,24586.0,59.0665,59.1342,59.0375,59.1342,24586.0
2020-11-30 12:30:00,61.19,61.2,61.16,61.16,6545.0,59.1342,59.1438,59.1052,59.1052,6545.0
2020-11-30 12:40:00,61.17,61.21,61.14,61.21,27214.0,59.1148,59.1535,59.0858,59.1535,27214.0
2020-11-30 12:50:00,61.2,61.24,61.19,61.23,18036.0,59.1438,59.1825,59.1342,59.1728,18036.0
2020-11-30 13:00:00,61.23,61.27,61.22,61.25,15586.0,59.1728,59.2115,59.1631,59.1921,15586.0
2020-11-30 13:10:00,61.24,61.24,61.19,61.23,16567.0,59.1825,59.1825,59.1342,59.1728,16567.0
2020-11-30 13:20:00,61.22,61.28,61.22,61.23,16640.0,59.1631,59.2211,59.1631,59.1728,16640.0
2020-11-30 13:30:00,61.24,61.25,61.21,61.24,45398.0,59.1825,59.1921,59.1535,59.1825,45398.0
2020-11-30 13:40:00,61.26,61.3,61.25,61.29,30463.0,59.2018,59.2405,59.1921,59.2308,30463.0
2020-11-30 13:50:00,61.32,61.32,61.24,61.26,21989.0,59.2598,59.2598,59.1825,59.2018,21989.0
2020-11-30 14:00:00,61.26,61.27,61.2,61.26,27801.0,59.2018,59.2115,59.1438,59.2018,27801.0
2020-11-30 14:10:00,61.25,61.31,61.24,61.29,34548.0,59.1921,59.2501,59.1825,59.2308,34548.0
2020-11-30 14:20:00,61.29,61.35,61.29,61.35,17430.0,59.2308,59.2888,59.2308,59.2888,17430.0
2020-11-30 14:30:00,61.35,61.38,61.34,61.36,16150.0,59.2888,59.3178,59.2791,59.2984,16150.0
2020-11-30 14:40:00,61.35,61.4,61.34,61.39,34662.0,59.2888,59.3371,59.2791,59.3274,34662.0
2020-11-30 14:50:00,61.39,61.5,61.33,61.5,72016.0,59.3274,59.4337,59.2694,59.4337,72016.0
2020-11-30 15:00:00,61.52,61.53,61.42,61.43,49815.0,59.4531,59.4627,59.3564,59.3661,49815.0
2020-11-30 15:10:00,61.44,61.47,61.38,61.47,27367.0,59.3758,59.4047,59.3178,59.4047,27367.0
2020-11-30 15:20:00,61.46,61.48,61.35,61.35,28871.0,59.3951,59.4144,59.2888,59.2888,28871.0
2020-11-30 15:30:00,61.35,61.45,61.34,61.44,42716.0,59.2888,59.3854,59.2791,59.3758,42716.0
2020-11-30 15:40:00,61.42,61.48,61.4,61.44,59517.0,59.3564,59.4144,59.3371,59.3758,59517.0
2020-11-30 15:50:00,61.44,61.58,61.36,61.53,190862.0,59.3758,59.511,59.2984,59.4627,190862.0
2020-12-01 09:30:00,62.01,62.06,61.88,61.97,130591.0,59.9266,59.9749,59.801,59.8879,130591.0
2020-12-01 09:40:00,61.96,62.1,61.94,62.06,52740.0,59.8783,60.0136,59.859,59.9749,52740.0
2020-12-01 09:50:00,62.06,62.11,62.03,62.08,78218.0,59.9749,60.0232,59.9459,59.9942,78218.0
2020-12-01 10:00:00,62.09,62.23,62.06,62.23,69066.0,60.0039,60.1392,59.9749,60.1392,69066.0
2020-12-01 10:10:00,62.22,62.27,62.16,62.26,85274.0,60.1295,60.1779,60.0716,60.1682,85274.0
2020-12-01 10:20:00,62.25,62.28,62.18,62.19,28282.0,60.1585,60.1875,60.0909,60.1006,28282.0
2020-12-01 10:30:00,62.18,62.21,62.01,62.01,79362.0,60.0909,60.1199,59.9266,59.9266,79362.0
2020-12-01 10:40:00,62.0,62.09,61.99,62.04,34071.0,59.9169,60.0039,59.9073,59.9556,34071.0
2020-12-01 10:50:00,62.04,62.11,62.04,62.08,25206.0,59.9556,60.0232,59.9556,59.9942,25206.0
2020-12-01 11:00:00,62.1,62.23,62.09,62.22,40892.0,60.0136,60.1392,60.0039,60.1295,40892.0
2020-12-01 11:10:00,62.22,62.26,62.18,62.23,40938.0,60.1295,60.1682,60.0909,60.1392,40938.0
2020-12-01 11:20:00,62.23,62.25,62.2,62.23,35639.0,60.1392,60.1585,60.1102,60.1392,35639.0
2020-12-01 11:30:00,62.24,62.31,62.14,62.25,67763.0,60.1489,60.2165,60.0522,60.1585,67763.0
2020-12-01 11:40:00,62.25,62.31,62.23,62.26,20930.0,60.1585,60.2165,60.1392,60.1682,20930.0
2020-12-01 11:50:00,62.26,62.29,62.23,62.27,21952.0,60.1682,60.1972,60.1392,60.1779,21952.0
2020-12-01 12:00:00,62.27,62.37,62.26,62.36,13127.0,60.1779,60.2745,60.1682,60.2648,13127.0
2020-12-01 12:10:00,62.37,62.4,62.32,62.33,27518.0,60.2745,60.3035,60.2262,60.2358,27518.0
2020-12-01 12:20:00,62.34,62.37,62.31,62.36,18823.0,60.2455,60.2745,60.2165,60.2648,18823.0
2020-12-01 12:30:00,62.36,62.42,62.35,62.35,9410.0,60.2648,60.3228,60.2552,60.2552,9410.0
2020-12-01 12:40:00,62.35,62.37,62.29,62.37,49210.0,60.2552,60.2745,60.1972,60.2745,49210.0
2020-12-01 12:50:00,62.37,62.38,62.32,62.32,32249.0,60.2745,60.2842,60.2262,60.2262,32249.0
2020-12-01 13:00:00,62.33,62.41,62.32,62.41,24802.0,60.2358,60.3132,60.2262,60.3132,24802.0
2020-12-01 13:10:00,62.41,62.42,62.37,62.4,19843.0,60.3132,60.3228,60.2745,60.3035,19843.0
2020-12-01 13:20:00,62.4,62.47,62.39,62.47,42217.0,60.3035,60.3711,60.2938,60.3711,42217.0
2020-12-01 13:30:00,62.48,62.51,62.45,62.5,17025.0,60.3808,60.4098,60.3518,60.4001,17025.0
2020-12-01 13:40:00,62.5,62.53,62.48,62.52,17794.0,60.4001,60.4291,60.3808,60.4195,17794.0
2020-12-01 13:50:00,62.52,62.54,62.48,62.49,41312.0,60.4195,60.4388,60.3808,60.3905,41312.0
2020-12-01 14:00:00,62.49,62.52,62.47,62.5,19382.0,60.3905,60.4195,60.3711,60.4001,19382.0
2020-12-01 14:10:00,62.51,62.58,62.5,62.53,32036.0,60.4098,60.4775,60.4001,60.4291,32036.0
2020-12-01 14:20:00,62.52,62.52,62.47,62.5,34987.0,60.4195,60.4195,60.3711,60.4001,34987.0
2020-12-01 14:30:00,62.49,62.5,62.45,62.5,48738.0,60.3905,60.4001,60.3518,60.4001,48738.0
2020-12-01 14:40:00,62.5,62.56,62.49,62.5,31308.0,60.4001,60.4581,60.3905,60.4001,31308.0
2020-12-01 14:50:00,62.49,62.5,62.38,62.4,22777.0,60.3905,60.4001,60.2842,60.3035,22777.0
2020-12-01 15:00:00,62.41,62.41,62.19,62.23,49650.0,60.3132,60.3132,60.1006,60.1392,49650.0
2020-12-01 15:10:00,62.21,62.29,62.16,62.16,51033.0,60.1199,60.1972,60.0716,60.0716,51033.0
2020-12-01 15:20:00,62.16,62.3,62.16,62.3,66066.0,60.0716,60.2069,60.0716,60.2069,66066.0
2020-12-01 15:30:00,62.29,62.3,62.21,62.25,144608.0,60.1972,60.2069,60.1199,60.1585,144608.0
2020-12-01 15:40:00,62.24,62.27,62.19,62.22,51951.0,60.1489,60.1779,60.1006,60.1295,51951.0
2020-12-01 15:50:00,62.23,62.35,62.2,62.26,111070.0,60.1392,60.2552,60.1102,60.1682,111070.0
2020-12-02 09:30:00,62.02,62.05,61.89,61.92,112499.0,59.9363,59.9653,59.8106,59.8396,112499.0
2020-12-02 09:40:00,61.92,61.93,61.75,61.76,59136.0,59.8396,59.8493,59.6753,59.685,59136.0
2020-12-02 09:50:00,61.76,62.0,61.73,61.98,44042.0,59.685,59.9169,59.656,59.8976,44042.0
2020-12-02 10:00:00,62.0,62.01,61.9,61.96,27049.0,59.9169,59.9266,59.8203,59.8783,27049.0
2020-12-02 10:10:00,61.96,62.06,61.96,62.04,27490.0,59.8783,59.9749,59.8783,59.9556,27490.0
2020-12-02 10:20:00,62.05,62.11,62.02,62.09,18964.0,59.9653,60.0232,59.9363,60.0039,18964.0
2020-12-02 10:30:00,62.06,62.1,62.03,62.07,14166.0,59.9749,60.0136,59.9459,59.9846,14166.0
2020-12-02 10:40:00,62.08,62.13,62.06,62.07,17845.0,59.9942,60.0426,59.9749,59.9846,17845.0
2020-12-02 10:50:00,62.04,62.06,62.0,62.05,18593.0,59.9556,59.9749,59.9169,59.9653,18593.0
2020-12-02 11:00:00,62.06,62.11,62.06,62.09,11295.0,59.9749,60.0232,59.9749,60.0039,11295.0
2020-12-02 11:10:00,62.11,62.16,62.08,62.09,18251.0,60.0232,60.0716,59.9942,60.0039,18251.0
2020-12-02 11:20:00,62.1,62.14,62.08,62.11,22799.0,60.0136,60.0522,59.9942,60.0232,22799.0
2020-12-02 11:30:00,62.11,62.13,62.07,62.12,20245.0,60.0232,60.0426,59.9846,60.0329,20245.0
2020-12-02 11:40:00,62.14,62.17,62.13,62.15,15680.0,60.0522,60.0812,60.0426,60.0619,15680.0
2020-12-02 11:50:00,62.16,62.21,62.15,62.19,14910.0,60.0716,60.1199,60.0619,60.1006,14910.0
2020-12-02 12:00:00,62.19,62.23,62.18,62.22,15032.0,60.1006,60.1392,60.0909,60.1295,15032.0
2020-12-02 12:10:00,62.22,62.22,62.15,62.17,15852.0,60.1295,60.1295,60.0619,60.0812,15852.0
2020-12-02 12:20:00,62.16,62.19,62.13,62.16,9577.0,60.0716,60.1006,60.0426,60.0716,9577.0
2020-12-02 12:30:00,62.17,62.17,62.13,62.15,19904.0,60.0812,60.0812,60.0426,60.0619,19904.0
2020-12-02 12:40:00,62.15,62.16,62.1,62.14,13375.0,60.0619,60.0716,60.0136,60.0522,13375.0
2020-12-02 12:50:00,62.14,62.2,62.12,62.12,41992.0,60.0522,60.1102,60.0329,60.0329,41992.0
2020-12-02 13:00:00,62.13,62.17,62.11,62.14,63475.0,60.0426,60.0812,60.0232,60.0522,63475.0
2020-12-02 13:10:00,62.15,62.21,62.12,62.19,192468.0,60.0619,60.1199,60.0329,60.1006,192468.0
2020-12-02 13:20:00,62.18,62.19,62.15,62.15,179741.0,60.0909,60.1006,60.0619,60.0619,179741.0
2020-12-02 13:30:00,62.16,62.16,62.09,62.14,45065.0,60.0716,60.0716,60.0039,60.0522,45065.0
2020-12-02 13:40:00,62.13,62.14,62.05,62.07,30387.0,60.0426,60.0522,59.9653,59.9846,30387.0
2020-12-02 13:50:00,62.07,62.12,62.07,62.09,20120.0,59.9846,60.0329,59.9846,60.0039,20120.0
2020-12-02 14:00:00,62.09,62.11,62.05,62.07,57884.0,60.0039,60.0232,59.9653,59.9846,57884.0
2020-12-02 14:10:00,62.07,62.16,62.05,62.16,33591.0,59.9846,60.0716,59.9653,60.0716,33591.0
2020-12-02 14:20:00,62.15,62.21,62.11,62.2,110402.0,60.0619,60.1199,60.0232,60.1102,110402.0
2020-12-02 14:30:00,62.19,62.25,62.18,62.2,40513.0,60.1006,60.1585,60.0909,60.1102,40513.0
2020-12-02 14:40:00,62.19,62.22,62.16,62.19,39549.0,60.1006,60.1295,60.0716,60.1006,39549.0
2020-12-02 14:50:00,62.2,62.25,62.19,62.25,15960.0,60.1102,60.1585,60.1006,60.1585,15960.0
2020-12-02 15:00:00,62.25,62.28,62.23,62.25,50322.0,60.1585,60.1875,60.1392,60.1585,50322.0
2020-12-02 15:10:00,62.26,62.27,62.16,62.18,23411.0,60.1682,60.1779,60.0716,60.0909,23411.0
2020-12-02 15:20:00,62.19,62.2,62.14,62.15,26535.0,60.1006,60.1102,60.0522,60.0619,26535.0
2020-12-02 15:30:00,62.16,62.19,62.14,62.15,23817.0,60.0716,60.1006,60.0522,60.0619,23817.0
2020-12-02 15:40:00,62.15,62.21,62.14,62.16,63873.0,60.0619,60.1199,60.0522,60.0716,63873.0
2020-12-02 15:50:00,62.17,62.24,62.15,62.2,530450.0,60.0812,60.1489,60.0619,60.1102,530450.0
2020-12-03 09:30:00,62.21,62.35,62.21,62.3,137334.0,60.1199,60.2552,60.1199,60.2069,137334.0
2020-12-03 09:40:00,62.31,62.32,62.25,62.31,90934.0,60.2165,60.2262,60.1585,60.2165,90934.0
2020-12-03 09:50:00,62.32,62.33,62.26,62.33,91885.0,60.2262,60.2358,60.1682,60.2358,91885.0
2020-12-03 10:00:00,62.33,62.46,62.32,62.43,18594.0,60.2358,60.3615,60.2262,60.3325,18594.0
2020-12-03 10:10:00,62.44,62.48,62.41,62.46,13730.0,60.3422,60.3808,60.3132,60.3615,13730.0
2020-12-03 10:20:00,62.47,62.5,62.41,62.42,20872.0,60.3711,60.4001,60.3132,60.3228,20872.0
2020-12-03 10:30:00,62.41,62.47,62.37,62.38,10186.0,60.3132,60.3711,60.2745,60.2842,10186.0
2020-12-03 10:40:00,62.38,62.4,62.34,62.36,13216.0,60.2842,60.3035,60.2455,60.2648,13216.0
2020-12-03 10:50:00,62.36,62.39,62.3,62.3,11869.0,60.2648,60.2938,60.2069,60.2069,11869.0
2020-12-03 11:00:00,62.3,62.32,62.23,62.23,20859.0,60.2069,60.2262,60.1392,60.1392,20859.0
2020-12-03 11:10:00,62.2,62.29,62.16,62.27,33809.0,60.1102,60.1972,60.0716,60.1779,33809.0
2020-12-03 11:20:00,62.26,62.33,62.26,62.31,16502.0,60.1682,60.2358,60.1682,60.2165,16502.0
2020-12-03 11:30:00,62.31,62.34,62.31,62.32,16701.0,60.2165,60.2455,60.2165,60.2262,16701.0
2020-12-03 11:40:00,62.32,62.36,62.28,62.29,17848.0,60.2262,60.2648,60.1875,60.1972,17848.0
2020-12-03 11:50:00,62.3,62.37,62.26,62.35,23976.0,60.2069,60.2745,60.1682,60.2552,23976.0
2020-12-03 12:00:00,62.36,62.39,62.31,62.33,42041.0,60.2648,60.2938,60.2165,60.2358,42041.0
2020-12-03 12:10:00,62.33,62.34,62.23,62.26,28526.0,60.2358,60.2455,60.1392,60.1682,28526.0
2020-12-03 12:20:00,62.26,62.29,62.25,62.27,16544.0,60.1682,60.1972,60.1585,60.1779,16544.0
2020-12-03 12:30:00,62.27,62.32,62.24,62.25,51656.0,60.1779,60.2262,60.1489,60.1585,51656.0
2020-12-03 12:40:00,62.24,62.26,62.21,62.24,17556.0,60.1489,60.1682,60.1199,60.1489,17556.0
2020-12-03 12:50:00,62.25,62.27,62.22,62.26,37726.0,60.1585,60.1779,60.1295,60.1682,37726.0
2020-12-03 13:00:00,62.25,62.27,62.18,62.2,34618.0,60.1585,60.1779,60.0909,60.1102,34618.0
2020-12-03 13:10:00,62.2,62.25,62.19,62.23,23647.0,60.1102,60.1585,60.1006,60.1392,23647.0
2020-12-03 13:20:00,62.23,62.24,62.19,62.24,37919.0,60.1392,60.1489,60.1006,60.1489,37919.0
2020-12-03 13:30:00,62.24,62.24,62.17,62.19,14134.0,60.1489,60.1489,60.0812,60.1006,14134.0
2020-12-03 13:40:00,62.2,62.2,62.14,62.18,28335.0,60.1102,60.1102,60.0522,60.0909,28335.0
2020-12-03 13:50:00,62.17,62.2,62.09,62.12,33442.0,60.0812,60.1102,60.0039,60.0329,33442.0
2020-12-03 14:00:00,62.11,62.2,62.11,62.19,21955.0,60.0232,60.1102,60.0232,60.1006,21955.0
2020-12-03 14:10:00,62.19,62.21,62.17,62.18,22670.0,60.1006,60.1199,60.0812,60.0909,22670.0
2020-12-03 14:20:00,62.18,62.18,62.13,62.17,17801.0,60.0909,60.0909,60.0426,60.0812,17801.0
2020-12-03 14:30:00,62.17,62.24,62.16,62.23,14763.0,60.0812,60.1489,60.0716,60.1392,14763.0
2020-12-03 14:40:00,62.23,62.25,62.19,62.21,35295.0,60.1392,60.1585,60.1006,60.1199,35295.0
2020-12-03 14:50:00,62.22,62.29,62.2,62.29,28868.0,60.1295,60.1972,60.1102,60.1972,28868.0
2020-12-03 15:00:00,62.28,62.3,62.23,62.25,35976.0,60.1875,60.2069,60.1392,60.1585,35976.0
2020-12-03 15:10:00,62.25,62.34,62.24,62.32,54005.0,60.1585,60.2455,60.1489,60.2262,54005.0
2020-12-03 15:20:00,62.33,62.37,62.31,62.34,48748.0,60.2358,60.2745,60.2165,60.2455,48748.0
2020-12-03 15:30:00,62.34,62.36,62.2,62.2,66567.0,60.2455,60.2648,60.1102,60.1102,66567.0
2020-12-03 15:40:00,62.2,62.23,62.02,62.19,135057.0,60.1102,60.1392,59.9363,60.1006,135057.0
2020-12-03 15:50:00,62.19,62.2,61.96,62.11,120962.0,60.1006,60.1102,59.8783,60.0232,120962.0
2020-12-04 09:30:00,62.22,62.25,62.14,62.23,88432.0,60.1295,60.1585,60.0522,60.1392,88432.0
2020-12-04 09:40:00,62.22,62.35,62.21,62.31,100277.0,60.1295,60.2552,60.1199,60.2165,100277.0
2020-12-04 09:50:00,62.32,62.33,62.29,62.31,95808.0,60.2262,60.2358,60.1972,60.2165,95808.0
2020-12-04 10:00:00,62.32,62.39,62.3,62.38,16595.0,60.2262,60.2938,60.2069,60.2842,16595.0
2020-12-04 10:10:00,62.38,62.39,62.32,62.37,26869.0,60.2842,60.2938,60.2262,60.2745,26869.0
2020-12-04 10:20:00,62.36,62.38,62.24,62.25,29837.0,60.2648,60.2842,60.1489,60.1585,29837.0
2020-12-04 10:30:00,62.26,62.36,62.25,62.35,20314.0,60.1682,60.2648,60.1585,60.2552,20314.0
2020-12-04 10:40:00,62.35,62.45,62.35,62.44,29006.0,60.2552,60.3518,60.2552,60.3422,29006.0
2020-12-04 10:50:00,62.44,62.45,62.36,62.39,20161.0,60.3422,60.3518,60.2648,60.2938,20161.0
2020-12-04 11:00:00,62.39,62.42,62.33,62.38,14996.0,60.2938,60.3228,60.2358,60.2842,14996.0
2020-12-04 11:10:00,62.38,62.39,62.33,62.36,23419.0,60.2842,60.2938,60.2358,60.2648,23419.0
2020-12-04 11:20:00,62.35,62.43,62.35,62.42,15734.0,60.2552,60.3325,60.2552,60.3228,15734.0
2020-12-04 11:30:00,62.43,62.49,62.42,62.48,26519.0,60.3325,60.3905,60.3228,60.3808,26519.0
2020-12-04 11:40:00,62.48,62.49,62.44,62.45,17695.0,60.3808,60.3905,60.3422,60.3518,17695.0
2020-12-04 11:50:00,62.46,62.48,62.41,62.43,12491.0,60.3615,60.3808,60.3132,60.3325,12491.0
2020-12-04 12:00:00,62.42,62.44,62.41,62.43,72408.0,60.3228,60.3422,60.3132,60.3325,72408.0
2020-12-04 12:10:00,62.42,62.45,62.42,62.44,43165.0,60.3228,60.3518,60.3228,60.3422,43165.0
2020-12-04 12:20:00,62.44,62.47,62.42,62.43,56469.0,60.3422,60.3711,60.3228,60.3325,56469.0
2020-12-04 12:30:00,62.42,62.46,62.42,62.45,36871.0,60.3228,60.3615,60.3228,60.3518,36871.0
2020-12-04 12:40:00,62.44,62.46,62.43,62.43,25879.0,60.3422,60.3615,60.3325,60.3325,25879.0
2020-12-04 12:50:00,62.43,62.45,62.42,62.45,8632.0,60.3325,60.3518,60.3228,60.3518,8632.0
2020-12-04 13:00:00,62.46,62.47,62.44,62.44,14207.0,60.3615,60.3711,60.3422,60.3422,14207.0
2020-12-04 13:10:00,62.44,62.44,62.42,62.44,13264.0,60.3422,60.3422,60.3228,60.3422,13264.0
2020-12-04 13:20:00,62.43,62.45,62.41,62.43,28742.0,60.3325,60.3518,60.3132,60.3325,28742.0
2020-12-04 13:30:00,62.43,62.48,62.43,62.48,13754.0,60.3325,60.3808,60.3325,60.3808,13754.0
2020-12-04 13:40:00,62.46,62.47,62.41,62.43,29139.0,60.3615,60.3711,60.3132,60.3325,29139.0
2020-12-04 13:50:00,62.43,62.44,62.39,62.4,12808.0,60.3325,60.3422,60.2938,60.3035,12808.0
2020-12-04 14:00:00,62.4,62.41,62.38,62.4,38153.0,60.3035,60.3132,60.2842,60.3035,38153.0
2020-12-04 14:10:00,62.4,62.44,62.38,62.42,16035.0,60.3035,60.3422,60.2842,60.3228,16035.0
2020-12-04 14:20:00,62.42,62.44,62.35,62.36,21820.0,60.3228,60.3422,60.2552,60.2648,21820.0
2020-12-04 14:30:00,62.37,62.4,62.35,62.39,56215.0,60.2745,60.3035,60.2552,60.2938,56215.0
2020-12-04 14:40:00,62.39,62.47,62.37,62.45,49865.0,60.2938,60.3711,60.2745,60.3518,49865.0
2020-12-04 14:50:00,62.45,62.46,62.42,62.45,25435.0,60.3518,60.3615,60.3228,60.3518,25435.0
2020-12-04 15:00:00,62.46,62.49,62.43,62.45,29706.0,60.3615,60.3905,60.3325,60.3518,29706.0
2020-12-04 15:10:00,62.45,62.45,62.38,62.42,35029.0,60.3518,60.3518,60.2842,60.3228,35029.0
2020-12-04 15:20:00,62.41,62.44,62.38,62.41,72458.0,60.3132,60.3422,60.2842,60.3132,72458.0
2020-12-04 15:30:00,62.42,62.45,62.4,62.4,42314.0,60.3228,60.3518,60.3035,60.3035,42314.0
2020-12-04 15:40:00,62.4,62.47,62.38,62.42,183522.0,60.3035,60.3711,60.2842,60.3228,183522.0
2020-12-04 15:50:00,62.42,62.53,62.41,62.51,253036.0,60.3228,60.4291,60.3132,60.4098,253036.0
2020-12-07 09:40:00,62.5,62.65,62.42,62.61,100649.0,60.4001,60.5451,60.3228,60.5064,100649.0
2020-12-07 09:50:00,62.61,62.69,62.57,62.68,88434.0,60.5064,60.5838,60.4678,60.5741,88434.0
2020-12-07 10:00:00,62.69,62.7,62.63,62.65,41374.0,60.5838,60.5934,60.5258,60.5451,41374.0
2020-12-07 10:10:00,62.65,62.68,62.63,62.65,20744.0,60.5451,60.5741,60.5258,60.5451,20744.0
2020-12-07 10:20:00,62.66,62.7,62.64,62.65,19130.0,60.5548,60.5934,60.5354,60.5451,19130.0
2020-12-07 10:30:00,62.65,62.67,62.6,62.61,14116.0,60.5451,60.5644,60.4968,60.5064,14116.0
2020-12-07 10:40:00,62.6,62.63,62.59,62.63,17628.0,60.4968,60.5258,60.4871,60.5258,17628.0
2020-12-07 10:50:00,62.63,62.65,62.59,62.6,27755.0,60.5258,60.5451,60.4871,60.4968,27755.0
2020-12-07 11:00:00,62.59,62.67,62.58,62.67,13531.0,60.4871,60.5644,60.4775,60.5644,13531.0
2020-12-07 11:10:00,62.67,62.67,62.64,62.64,19006.0,60.5644,60.5644,60.5354,60.5354,19006.0
2020-12-07 11:20:00,62.64,62.67,62.61,62.65,16791.0,60.5354,60.5644,60.5064,60.5451,16791.0
2020-12-07 11:30:00,62.65,62.65,62.59,62.61,22786.0,60.5451,60.5451,60.4871,60.5064,22786.0
2020-12-07 11:40:00,62.6,62.65,62.6,62.64,10947.0,60.4968,60.5451,60.4968,60.5354,10947.0
2020-12-07 11:50:00,62.64,62.66,62.58,62.63,26892.0,60.5354,60.5548,60.4775,60.5258,26892.0
2020-12-07 12:00:00,62.62,62.62,62.57,62.59,29053.0,60.5161,60.5161,60.4678,60.4871,29053.0
2020-12-07 12:10:00,62.58,62.61,62.55,62.58,19605.0,60.4775,60.5064,60.4485,60.4775,19605.0
2020-12-07 12:20:00,62.58,62.59,62.57,62.59,12717.0,60.4775,60.4871,60.4678,60.4871,12717.0
2020-12-07 12:30:00,62.6,62.61,62.56,62.59,27331.0,60.4968,60.5064,60.4581,60.4871,27331.0
2020-12-07 12:40:00,62.59,62.6,62.56,62.57,32359.0,60.4871,60.4968,60.4581,60.4678,32359.0
2020-12-07 12:50:00,62.58,62.59,62.53,62.53,9429.0,60.4775,60.4871,60.4291,60.4291,9429.0
2020-12-07 13:00:00,62.52,62.53,62.45,62.48,16361.0,60.4195,60.4291,60.3518,60.3808,16361.0
2020-12-07 13:10:00,62.48,62.48,62.42,62.46,9670.0,60.3808,60.3808,60.3228,60.3615,9670.0
2020-12-07 13:20:00,62.46,62.49,62.45,62.47,35881.0,60.3615,60.3905,60.3518,60.3711,35881.0
2020-12-07 13:30:00,62.47,62.5,62.44,62.46,17593.0,60.3711,60.4001,60.3422,60.3615,17593.0
2020-12-07 13:40:00,62.45,62.46,62.38,62.42,31475.0,60.3518,60.3615,60.2842,60.3228,31475.0
2020-12-07 13:50:00,62.42,62.48,62.42,62.46,16112.0,60.3228,60.3808,60.3228,60.3615,16112.0
2020-12-07 14:00:00,62.46,62.46,62.38,62.45,67880.0,60.3615,60.3615,60.2842,60.3518,67880.0
2020-12-07 14:10:00,62.45,62.47,62.41,62.46,19432.0,60.3518,60.3711,60.3132,60.3615,19432.0
2020-12-07 14:20:00,62.46,62.5,62.45,62.48,20511.0,60.3615,60.4001,60.3518,60.3808,20511.0
2020-12-07 14:30:00,62.48,62.52,62.48,62.52,20115.0,60.3808,60.4195,60.3808,60.4195,20115.0
2020-12-07 14:40:00,62.51,62.53,62.5,62.52,19552.0,60.4098,60.4291,60.4001,60.4195,19552.0
2020-12-07 14:50:00,62.53,62.53,62.47,62.47,23944.0,60.4291,60.4291,60.3711,60.3711,23944.0
2020-12-07 15:00:00,62.48,62.49,62.44,62.46,26272.0,60.3808,60.3905,60.3422,60.3615,26272.0
2020-12-07 15:10:00,62.47,62.5,62.43,62.5,330900.0,60.3711,60.4001,60.3325,60.4001,330900.0
2020-12-07 15:20:00,62.5,62.54,62.49,62.52,65758.0,60.4001,60.4388,60.3905,60.4195,65758.0
2020-12-07 15:30:00,62.52,62.54,62.5,62.51,77347.0,60.4195,60.4388,60.4001,60.4098,77347.0
2020-12-07 15:40:00,62.51,62.51,62.35,62.37,67548.0,60.4098,60.4098,60.2552,60.2745,67548.0
2020-12-07 15:50:00,62.36,62.58,62.36,62.56,72248.0,60.2648,60.4775,60.2648,60.4581,72248.0
2020-12-08 09:30:00,62.41,62.51,62.36,62.36,56935.0,60.3132,60.4098,60.2648,60.2648,56935.0
2020-12-08 09:40:00,62.36,62.43,62.32,62.33,28715.0,60.2648,60.3325,60.2262,60.2358,28715.0
2020-12-08 09:50:00,62.33,62.4,62.32,62.4,24712.0,60.2358,60.3035,60.2262,60.3035,24712.0
2020-12-08 10:00:00,62.41,62.5,62.36,62.47,29831.0,60.3132,60.4001,60.2648,60.3711,29831.0
2020-12-08 10:10:00,62.48,62.49,62.32,62.32,22894.0,60.3808,60.3905,60.2262,60.2262,22894.0
2020-12-08 10:20:00,62.32,62.32,62.22,62.3,44868.0,60.2262,60.2262,60.1295,60.2069,44868.0
2020-12-08 10:30:00,62.3,62.38,62.28,62.37,16389.0,60.2069,60.2842,60.1875,60.2745,16389.0
2020-12-08 10:40:00,62.37,62.44,62.37,62.44,12024.0,60.2745,60.3422,60.2745,60.3422,12024.0
2020-12-08 10:50:00,62.44,62.48,62.43,62.48,16254.0,60.3422,60.3808,60.3325,60.3808,16254.0
2020-12-08 11:00:00,62.49,62.51,62.46,62.48,31266.0,60.3905,60.4098,60.3615,60.3808,31266.0
2020-12-08 11:10:00,62.47,62.54,62.46,62.53,31270.0,60.3711,60.4388,60.3615,60.4291,31270.0
2020-12-08 11:20:00,62.53,62.55,62.49,62.54,28775.0,60.4291,60.4485,60.3905,60.4388,28775.0
2020-12-08 11:30:00,62.54,62.59,62.54,62.56,24216.0,60.4388,60.4871,60.4388,60.4581,24216.0
2020-12-08 11:40:00,62.55,62.56,62.52,62.54,30724.0,60.4485,60.4581,60.4195,60.4388,30724.0
2020-12-08 11:50:00,62.54,62.61,62.53,62.61,16631.0,60.4388,60.5064,60.4291,60.5064,16631.0
2020-12-08 12:00:00,62.61,62.64,62.59,62.59,71378.0,60.5064,60.5354,60.4871,60.4871,71378.0
2020-12-08 12:10:00,62.6,62.61,62.56,62.59,19216.0,60.4968,60.5064,60.4581,60.4871,19216.0
2020-12-08 12:20:00,62.58,62.62,62.56,62.61,21886.0,60.4775,60.5161,60.4581,60.5064,21886.0
2020-12-08 12:30:00,62.61,62.66,62.61,62.65,32466.0,60.5064,60.5548,60.5064,60.5451,32466.0
2020-12-08 12:40:00,62.65,62.67,62.63,62.64,20590.0,60.5451,60.5644,60.5258,60.5354,20590.0
2020-12-08 12:50:00,62.65,62.7,62.64,62.65,16343.0,60.5451,60.5934,60.5354,60.5451,16343.0
2020-12-08 13:00:00,62.66,62.72,62.64,62.71,12856.0,60.5548,60.6127,60.5354,60.6031,12856.0
2020-12-08 13:10:00,62.71,62.72,62.69,62.7,19387.0,60.6031,60.6127,60.5838,60.5934,19387.0
2020-12-08 13:20:00,62.69,62.72,62.68,62.71,49977.0,60.5838,60.6127,60.5741,60.6031,49977.0
2020-12-08 13:30:00,62.72,62.74,62.7,62.74,16966.0,60.6127,60.6321,60.5934,60.6321,16966.0
2020-12-08 13:40:00,62.74,62.74,62.71,62.72,15906.0,60.6321,60.6321,60.6031,60.6127,15906.0
2020-12-08 13:50:00,62.71,62.74,62.68,62.7,35366.0,60.6031,60.6321,60.5741,60.5934,35366.0
2020-12-08 14:00:00,62.7,62.71,62.67,62.69,34457.0,60.5934,60.6031,60.5644,60.5838,34457.0
2020-12-08 14:10:00,62.68,62.71,62.67,62.71,32416.0,60.5741,60.6031,60.5644,60.6031,32416.0
2020-12-08 14:20:00,62.71,62.8,62.71,62.79,45313.0,60.6031,60.6901,60.6031,60.6804,45313.0
2020-12-08 14:30:00,62.79,62.8,62.75,62.76,19904.0,60.6804,60.6901,60.6417,60.6514,19904.0
2020-12-08 14:40:00,62.76,62.77,62.71,62.72,30698.0,60.6514,60.6611,60.6031,60.6127,30698.0
2020-12-08 14:50:00,62.71,62.76,62.71,62.74,21868.0,60.6031,60.6514,60.6031,60.6321,21868.0
2020-12-08 15:00:00,62.74,62.75,62.72,62.74,20358.0,60.6321,60.6417,60.6127,60.6321,20358.0
2020-12-08 15:10:00,62.74,62.75,62.69,62.7,19160.0,60.6321,60.6417,60.5838,60.5934,19160.0
2020-12-08 15:20:00,62.71,62.75,62.69,62.73,33237.0,60.6031,60.6417,60.5838,60.6224,33237.0
2020-12-08 15:30:00,62.72,62.76,62.69,62.71,42160.0,60.6127,60.6514,60.5838,60.6031,42160.0
2020-12-08 15:40:00,62.7,62.74,62.69,62.69,20281.0,60.5934,60.6321,60.5838,60.5838,20281.0
2020-12-08 15:50:00,62.68,62.72,62.67,62.68,78324.0,60.5741,60.6127,60.5644,60.5741,78324.0
2020-12-09 09:30:00,62.73,62.75,62.62,62.7,135263.0,60.6224,60.6417,60.5161,60.5934,135263.0
2020-12-09 09:40:00,62.71,62.76,62.69,62.75,22629.0,60.6031,60.6514,60.5838,60.6417,22629.0
2020-12-09 09:50:00,62.74,62.79,62.72,62.76,30074.0,60.6321,60.6804,60.6127,60.6514,30074.0
2020-12-09 10:00:00,62.74,62.74,62.62,62.63,10552.0,60.6321,60.6321,60.5161,60.5258,10552.0
2020-12-09 10:10:00,62.62,62.64,62.46,62.64,37328.0,60.5161,60.5354,60.3615,60.5354,37328.0
2020-12-09 10:20:00,62.64,62.69,62.62,62.67,20106.0,60.5354,60.5838,60.5161,60.5644,20106.0
2020-12-09 10:30:00,62.62,62.7,62.57,62.57,30220.0,60.5161,60.5934,60.4678,60.4678,30220.0
2020-12-09 10:40:00,62.56,62.66,62.56,62.66,20552.0,60.4581,60.5548,60.4581,60.5548,20552.0
2020-12-09 10:50:00,62.66,62.66,62.61,62.64,32499.0,60.5548,60.5548,60.5064,60.5354,32499.0
2020-12-09 11:00:00,62.64,62.65,62.48,62.59,31730.0,60.5354,60.5451,60.3808,60.4871,31730.0
2020-12-09 11:10:00,62.58,62.59,62.5,62.5,42762.0,60.4775,60.4871,60.4001,60.4001,42762.0
2020-12-09 11:20:00,62.51,62.58,62.49,62.57,37824.0,60.4098,60.4775,60.3905,60.4678,37824.0
2020-12-09 11:30:00,62.57,62.58,62.48,62.55,32548.0,60.4678,60.4775,60.3808,60.4485,32548.0
2020-12-09 11:40:00,62.55,62.55,62.46,62.48,31246.0,60.4485,60.4485,60.3615,60.3808,31246.0
2020-12-09 11:50:00,62.48,62.55,62.45,62.55,29057.0,60.3808,60.4485,60.3518,60.4485,29057.0
2020-12-09 12:00:00,62.55,62.55,62.46,62.49,19597.0,60.4485,60.4485,60.3615,60.3905,19597.0
2020-12-09 12:10:00,62.5,62.5,62.39,62.4,19091.0,60.4001,60.4001,60.2938,60.3035,19091.0
2020-12-09 12:20:00,62.39,62.44,62.35,62.43,18572.0,60.2938,60.3422,60.2552,60.3325,18572.0
2020-12-09 12:30:00,62.43,62.43,62.26,62.27,41454.0,60.3325,60.3325,60.1682,60.1779,41454.0
2020-12-09 12:40:00,62.28,62.29,62.11,62.12,46311.0,60.1875,60.1972,60.0232,60.0329,46311.0
2020-12-09 12:50:00,62.12,62.25,62.06,62.22,26067.0,60.0329,60.1585,59.9749,60.1295,26067.0
2020-12-09 13:00:00,62.21,62.25,62.08,62.25,49437.0,60.1199,60.1585,59.9942,60.1585,49437.0
2020-12-09 13:10:00,62.25,62.25,62.12,62.14,107707.0,60.1585,60.1585,60.0329,60.0522,107707.0
2020-12-09 13:20:00,62.14,62.16,61.98,62.02,53357.0,60.0522,60.0716,59.8976,59.9363,53357.0
2020-12-09 13:30:00,62.01,62.01,61.88,61.94,44689.0,59.9266,59.9266,59.801,59.859,44689.0
2020-12-09 13:40:00,61.93,61.98,61.83,61.96,57274.0,59.8493,59.8976,59.7526,59.8783,57274.0
2020-12-09 13:50:00,61.93,61.94,61.72,61.73,484461.0,59.8493,59.859,59.6463,59.656,484461.0
2020-12-09 14:00:00,61.73,61.9,61.73,61.87,54395.0,59.656,59.8203,59.656,59.7913,54395.0
2020-12-09 14:10:00,61.87,61.88,61.77,61.85,60934.0,59.7913,59.801,59.6947,59.772,60934.0
2020-12-09 14:20:00,61.85,61.97,61.83,61.97,21149.0,59.772,59.8879,59.7526,59.8879,21149.0
2020-12-09 14:30:00,61.96,61.97,61.8,61.82,40129.0,59.8783,59.8879,59.7237,59.743,40129.0
2020-12-09 14:40:00,61.82,61.84,61.72,61.8,98238.0,59.743,59.7623,59.6463,59.7237,98238.0
2020-12-09 14:50:00,61.82,61.86,61.73,61.84,37704.0,59.743,59.7816,59.656,59.7623,37704.0
2020-12-09 15:00:00,61.84,61.9,61.76,61.89,35273.0,59.7623,59.8203,59.685,59.8106,35273.0
2020-12-09 15:10:00,61.89,61.92,61.77,61.79,45627.0,59.8106,59.8396,59.6947,59.714,45627.0
2020-12-09 15:20:00,61.79,61.83,61.63,61.64,37422.0,59.714,59.7526,59.5594,59.569,37422.0
2020-12-09 15:30:00,61.64,61.74,61.64,61.72,94854.0,59.569,59.6657,59.569,59.6463,94854.0
2020-12-09 15:40:00,61.74,61.9,61.73,61.8,41789.0,59.6657,59.8203,59.656,59.7237,41789.0
2020-12-09 15:50:00,61.81,62.0,61.78,61.84,139979.0,59.7333,59.9169,59.7043,59.7623,139979.0
2020-12-10 09:30:00,61.52,61.67,61.37,61.67,129787.0,59.4531,59.598,59.3081,59.598,129787.0
2020-12-10 09:40:00,61.67,61.82,61.67,61.82,88749.0,59.598,59.743,59.598,59.743,88749.0
2020-12-10 09:50:00,61.83,61.97,61.83,61.93,38703.0,59.7526,59.8879,59.7526,59.8493,38703.0
2020-12-10 10:00:00,61.95,62.01,61.84,61.99,37223.0,59.8686,59.9266,59.7623,59.9073,37223.0
2020-12-10 10:10:00,61.99,62.05,61.93,62.01,29236.0,59.9073,59.9653,59.8493,59.9266,29236.0
2020-12-10 10:20:00,62.02,62.07,61.95,61.95,30291.0,59.9363,59.9846,59.8686,59.8686,30291.0
2020-12-10 10:30:00,61.95,62.02,61.87,62.01,32448.0,59.8686,59.9363,59.7913,59.9266,32448.0
2020-12-10 10:40:00,62.02,62.02,61.9,61.93,40762.0,59.9363,59.9363,59.8203,59.8493,40762.0
2020-12-10 10:50:00,61.96,62.06,61.96,62.02,25917.0,59.8783,59.9749,59.8783,59.9363,25917.0
2020-12-10 11:00:00,62.02,62.05,61.98,61.98,19776.0,59.9363,59.9653,59.8976,59.8976,19776.0
2020-12-10 11:10:00,61.97,62.07,61.92,62.04,21206.0,59.8879,59.9846,59.8396,59.9556,21206.0
2020-12-10 11:20:00,62.04,62.09,62.02,62.04,60469.0,59.9556,60.0039,59.9363,59.9556,60469.0
2020-12-10 11:30:00,62.06,62.06,61.96,61.97,32550.0,59.9749,59.9749,59.8783,59.8879,32550.0
2020-12-10 11:40:00,61.96,61.99,61.91,61.92,13678.0,59.8783,59.9073,59.83,59.8396,13678.0
2020-12-10 11:50:00,61.91,61.92,61.78,61.82,79331.0,59.83,59.8396,59.7043,59.743,79331.0
2020-12-10 12:00:00,61.81,61.94,61.78,61.92,116649.0,59.7333,59.859,59.7043,59.8396,116649.0
2020-12-10 12:10:00,61.93,61.93,61.88,61.89,20420.0,59.8493,59.8493,59.801,59.8106,20420.0
2020-12-10 12:20:00,61.89,61.9,61.83,61.87,16243.0,59.8106,59.8203,59.7526,59.7913,16243.0
2020-12-10 12:30:00,61.87,61.94,61.85,61.86,15573.0,59.7913,59.859,59.772,59.7816,15573.0
2020-12-10 12:40:00,61.86,61.91,61.81,61.81,61816.0,59.7816,59.83,59.7333,59.7333,61816.0
2020-12-10 12:50:00,61.8,61.82,61.75,61.77,20998.0,59.7237,59.743,59.6753,59.6947,20998.0
2020-12-10 13:00:00,61.77,61.9,61.76,61.9,28195.0,59.6947,59.8203,59.685,59.8203,28195.0
2020-12-10 13:10:00,61.89,61.94,61.89,61.93,20812.0,59.8106,59.859,59.8106,59.8493,20812.0
2020-12-10 13:20:00,61.92,61.97,61.9,61.95,21130.0,59.8396,59.8879,59.8203,59.8686,21130.0
2020-12-10 13:30:00,61.94,61.96,61.84,61.9,33564.0,59.859,59.8783,59.7623,59.8203,33564.0
2020-12-10 13:40:00,61.9,61.9,61.82,61.86,27738.0,59.8203,59.8203,59.743,59.7816,27738.0
2020-12-10 13:50:00,61.85,61.9,61.83,61.86,24544.0,59.772,59.8203,59.7526,59.7816,24544.0
2020-12-10 14:00:00,61.89,61.89,61.83,61.87,17377.0,59.8106,59.8106,59.7526,59.7913,17377.0
2020-12-10 14:10:00,61.87,61.87,61.74,61.76,23478.0,59.7913,59.7913,59.6657,59.685,23478.0
2020-12-10 14:20:00,61.77,61.79,61.72,61.76,131118.0,59.6947,59.714,59.6463,59.685,131118.0
2020-12-10 14:30:00,61.74,61.81,61.73,61.8,21665.0,59.6657,59.7333,59.656,59.7237,21665.0
2020-12-10 14:40:00,61.79,61.82,61.77,61.78,21440.0,59.714,59.743,59.6947,59.7043,21440.0
2020-12-10 14:50:00,61.78,61.8,61.69,61.71,60754.0,59.7043,59.7237,59.6174,59.6367,60754.0
2020-12-10 15:00:00,61.72,61.82,61.72,61.75,29091.0,59.6463,59.743,59.6463,59.6753,29091.0
2020-12-10 15:10:00,61.77,61.87,61.75,61.86,36896.0,59.6947,59.7913,59.6753,59.7816,36896.0
2020-12-10 15:20:00,61.85,61.89,61.84,61.86,23662.0,59.772,59.8106,59.7623,59.7816,23662.0
2020-12-10 15:30:00,61.89,61.95,61.86,61.94,22723.0,59.8106,59.8686,59.7816,59.859,22723.0
2020-12-10 15:40:00,61.94,61.99,61.91,61.94,31850.0,59.859,59.9073,59.83,59.859,31850.0
2020-12-10 15:50:00,61.96,61.98,61.83,61.84,136183.0,59.8783,59.8976,59.7526,59.7623,136183.0
2020-12-11 09:30:00,61.59,61.66,61.5,61.6,135835.0,59.5207,59.5884,59.4337,59.5304,135835.0
2020-12-11 09:40:00,61.61,61.63,61.41,61.55,98631.0,59.54,59.5594,59.3468,59.4821,98631.0
2020-12-11 09:50:00,61.52,61.62,61.45,61.58,33612.0,59.4531,59.5497,59.3854,59.511,33612.0
2020-12-11 10:00:00,61.57,61.69,61.57,61.66,20516.0,59.5014,59.6174,59.5014,59.5884,20516.0
2020-12-11 10:10:00,61.66,61.75,61.66,61.75,24047.0,59.5884,59.6753,59.5884,59.6753,24047.0
2020-12-11 10:20:00,61.72,61.72,61.65,61.69,21366.0,59.6463,59.6463,59.5787,59.6174,21366.0
2020-12-11 10:30:00,61.68,61.68,61.6,61.62,36788.0,59.6077,59.6077,59.5304,59.5497,36788.0
2020-12-11 10:40:00,61.62,61.63,61.54,61.55,20960.0,59.5497,59.5594,59.4724,59.4821,20960.0
2020-12-11 10:50:00,61.54,61.55,61.5,61.55,23132.0,59.4724,59.4821,59.4337,59.4821,23132.0
2020-12-11 11:00:00,61.56,61.63,61.56,61.59,27269.0,59.4917,59.5594,59.4917,59.5207,27269.0
2020-12-11 11:10:00,61.59,61.62,61.57,61.6,16986.0,59.5207,59.5497,59.5014,59.5304,16986.0
2020-12-11 11:20:00,61.61,61.61,61.48,61.48,21389.0,59.54,59.54,59.4144,59.4144,21389.0
2020-12-11 11:30:00,61.48,61.52,61.4,61.41,14039.0,59.4144,59.4531,59.3371,59.3468,14039.0
2020-12-11 11:40:00,61.4,61.46,61.34,61.44,16374.0,59.3371,59.3951,59.2791,59.3758,16374.0
2020-12-11 11:50:00,61.43,61.46,61.41,61.43,10522.0,59.3661,59.3951,59.3468,59.3661,10522.0
2020-12-11 12:00:00,61.45,61.49,61.41,61.42,20599.0,59.3854,59.4241,59.3468,59.3564,20599.0
2020-12-11 12:10:00,61.43,61.43,61.32,61.32,19816.0,59.3661,59.3661,59.2598,59.2598,19816.0
2020-12-11 12:20:00,61.32,61.35,61.29,61.35,33845.0,59.2598,59.2888,59.2308,59.2888,33845.0
2020-12-11 12:30:00,61.34,61.35,61.27,61.28,41361.0,59.2791,59.2888,59.2115,59.2211,41361.0
2020-12-11 12:40:00,61.35,61.37,61.32,61.37,13093.0,59.2888,59.3081,59.2598,59.3081,13093.0
2020-12-11 12:50:00,61.37,61.46,61.36,61.45,20825.0,59.3081,59.3951,59.2984,59.3854,20825.0
2020-12-11 13:00:00,61.45,61.49,61.44,61.48,22491.0,59.3854,59.4241,59.3758,59.4144,22491.0
2020-12-11 13:10:00,61.48,61.56,61.48,61.51,18354.0,59.4144,59.4917,59.4144,59.4434,18354.0
2020-12-11 13:20:00,61.52,61.53,61.46,61.53,29431.0,59.4531,59.4627,59.3951,59.4627,29431.0
2020-12-11 13:30:00,61.53,61.66,61.52,61.65,13448.0,59.4627,59.5884,59.4531,59.5787,13448.0
2020-12-11 13:40:00,61.64,61.66,61.6,61.64,22713.0,59.569,59.5884,59.5304,59.569,22713.0
2020-12-11 13:50:00,61.63,61.76,61.63,61.71,18005.0,59.5594,59.685,59.5594,59.6367,18005.0
2020-12-11 14:00:00,61.72,61.75,61.67,61.72,27068.0,59.6463,59.6753,59.598,59.6463,27068.0
2020-12-11 14:10:00,61.73,61.74,61.67,61.71,25562.0,59.656,59.6657,59.598,59.6367,25562.0
2020-12-11 14:20:00,61.71,61.74,61.67,61.71,30465.0,59.6367,59.6657,59.598,59.6367,30465.0
2020-12-11 14:30:00,61.71,61.79,61.71,61.76,29217.0,59.6367,59.714,59.6367,59.685,29217.0
2020-12-11 14:40:00,61.76,61.8,61.75,61.77,27652.0,59.685,59.7237,59.6753,59.6947,27652.0
2020-12-11 14:50:00,61.78,61.79,61.72,61.73,33446.0,59.7043,59.714,59.6463,59.656,33446.0
2020-12-11 15:00:00,61.73,61.76,61.67,61.69,31004.0,59.656,59.685,59.598,59.6174,31004.0
2020-12-11 15:10:00,61.71,61.88,61.7,61.86,50662.0,59.6367,59.801,59.627,59.7816,50662.0
2020-12-11 15:20:00,61.86,61.86,61.79,61.8,15731.0,59.7816,59.7816,59.714,59.7237,15731.0
2020-12-11 15:30:00,61.81,61.86,61.78,61.84,27627.0,59.7333,59.7816,59.7043,59.7623,27627.0
2020-12-11 15:40:00,61.83,61.88,61.74,61.75,33775.0,59.7526,59.801,59.6657,59.6753,33775.0
2020-12-11 15:50:00,61.75,61.87,61.74,61.86,68447.0,59.6753,59.7913,59.6657,59.7816,68447.0
2020-12-14 09:30:00,62.06,62.25,61.98,62.24,100169.0,60.1136,60.2977,60.0362,60.288,100169.0
2020-12-14 09:40:00,62.24,62.34,62.22,62.3,30133.0,60.288,60.3849,60.2686,60.3461,30133.0
2020-12-14 09:50:00,62.29,62.37,62.27,62.37,31414.0,60.3364,60.4139,60.3171,60.4139,31414.0
2020-12-14 10:00:00,62.38,62.41,62.34,62.35,31041.0,60.4236,60.4527,60.3849,60.3945,31041.0
2020-12-14 10:10:00,62.35,62.41,62.3,62.37,29692.0,60.3945,60.4527,60.3461,60.4139,29692.0
2020-12-14 10:20:00,62.37,62.43,62.36,62.4,26498.0,60.4139,60.472,60.4042,60.443,26498.0
2020-12-14 10:30:00,62.4,62.41,62.32,62.34,22584.0,60.443,60.4527,60.3655,60.3849,22584.0
2020-12-14 10:40:00,62.35,62.36,62.23,62.23,40057.0,60.3945,60.4042,60.2783,60.2783,40057.0
2020-12-14 10:50:00,62.24,62.31,62.17,62.17,31682.0,60.288,60.3558,60.2202,60.2202,31682.0
2020-12-14 11:00:00,62.18,62.21,62.1,62.11,41509.0,60.2299,60.2589,60.1524,60.1621,41509.0
2020-12-14 11:10:00,62.13,62.3,62.12,62.29,26052.0,60.1814,60.3461,60.1718,60.3364,26052.0
2020-12-14 11:20:00,62.29,62.31,62.21,62.21,13360.0,60.3364,60.3558,60.2589,60.2589,13360.0
2020-12-14 11:30:00,62.21,62.24,62.11,62.15,19935.0,60.2589,60.288,60.1621,60.2008,19935.0
2020-12-14 11:40:00,62.15,62.23,62.13,62.21,9569.0,60.2008,60.2783,60.1814,60.2589,9569.0
2020-12-14 11:50:00,62.21,62.25,62.18,62.22,30413.0,60.2589,60.2977,60.2299,60.2686,30413.0
2020-12-14 12:00:00,62.23,62.24,62.17,62.17,8657.0,60.2783,60.288,60.2202,60.2202,8657.0
2020-12-14 12:10:00,62.2,62.22,62.15,62.15,16533.0,60.2493,60.2686,60.2008,60.2008,16533.0
2020-12-14 12:20:00,62.16,62.2,62.14,62.15,67882.0,60.2105,60.2493,60.1911,60.2008,67882.0
2020-12-14 12:30:00,62.14,62.15,62.08,62.08,50587.0,60.1911,60.2008,60.133,60.133,50587.0
2020-12-14 12:40:00,62.09,62.09,62.04,62.05,12934.0,60.1427,60.1427,60.0943,60.104,12934.0
2020-12-14 12:50:00,62.05,62.06,61.99,62.01,16226.0,60.104,60.1136,60.0458,60.0652,16226.0
2020-12-14 13:00:00,62.03,62.08,61.91,61.91,33831.0,60.0846,60.133,59.9683,59.9683,33831.0
2020-12-14 13:10:00,61.92,62.03,61.91,62.03,11875.0,59.978,60.0846,59.9683,60.0846,11875.0
2020-12-14 13:20:00,62.03,62.05,61.98,61.98,20285.0,60.0846,60.104,60.0362,60.0362,20285.0
2020-12-14 13:30:00,61.99,62.07,61.99,62.05,17290.0,60.0458,60.1233,60.0458,60.104,17290.0
2020-12-14 13:40:00,62.05,62.07,61.99,62.02,16120.0,60.104,60.1233,60.0458,60.0749,16120.0
2020-12-14 13:50:00,62.04,62.11,62.03,62.07,16455.0,60.0943,60.1621,60.0846,60.1233,16455.0
2020-12-14 14:00:00,62.1,62.11,62.03,62.06,10309.0,60.1524,60.1621,60.0846,60.1136,10309.0
2020-12-14 14:10:00,62.07,62.08,62.0,62.05,16513.0,60.1233,60.133,60.0555,60.104,16513.0
2020-12-14 14:20:00,62.06,62.07,62.02,62.04,20140.0,60.1136,60.1233,60.0749,60.0943,20140.0
2020-12-14 14:30:00,62.04,62.04,61.88,61.9,22273.0,60.0943,60.0943,59.9393,59.9587,22273.0
2020-12-14 14:40:00,61.91,61.98,61.9,61.98,17277.0,59.9683,60.0362,59.9587,60.0362,17277.0
2020-12-14 14:50:00,61.97,62.07,61.96,62.05,50658.0,60.0265,60.1233,60.0168,60.104,50658.0
2020-12-14 15:00:00,62.05,62.06,61.96,61.98,27549.0,60.104,60.1136,60.0168,60.0362,27549.0
2020-12-14 15:10:00,61.99,62.05,61.98,62.01,25470.0,60.0458,60.104,60.0362,60.0652,25470.0
2020-12-14 15:20:00,62.02,62.07,62.0,62.01,47212.0,60.0749,60.1233,60.0555,60.0652,47212.0
2020-12-14 15:30:00,62.01,62.01,61.84,61.84,29679.0,60.0652,60.0652,59.9005,59.9005,29679.0
2020-12-14 15:40:00,61.84,61.85,61.76,61.82,29063.0,59.9005,59.9102,59.8231,59.8812,29063.0
2020-12-14 15:50:00,61.83,61.87,61.69,61.69,193307.0,59.8909,59.9296,59.7552,59.7552,193307.0
2020-12-15 09:30:00,62.2,62.29,62.13,62.25,115460.0,60.2493,60.3364,60.1814,60.2977,115460.0
2020-12-15 09:40:00,62.25,62.28,62.15,62.23,27827.0,60.2977,60.3267,60.2008,60.2783,27827.0
2020-12-15 09:50:00,62.24,62.26,62.15,62.17,37105.0,60.288,60.3074,60.2008,60.2202,37105.0
2020-12-15 10:00:00,62.17,62.21,62.12,62.13,48650.0,60.2202,60.2589,60.1718,60.1814,48650.0
2020-12-15 10:10:00,62.1,62.18,62.09,62.17,25218.0,60.1524,60.2299,60.1427,60.2202,25218.0
2020-12-15 10:20:00,62.17,62.19,62.09,62.12,32366.0,60.2202,60.2396,60.1427,60.1718,32366.0
2020-12-15 10:30:00,62.11,62.18,62.05,62.05,35447.0,60.1621,60.2299,60.104,60.104,35447.0
2020-12-15 10:40:00,62.06,62.13,62.02,62.1,20427.0,60.1136,60.1814,60.0749,60.1524,20427.0
2020-12-15 10:50:00,62.09,62.12,62.03,62.06,27039.0,60.1427,60.1718,60.0846,60.1136,27039.0
2020-12-15 11:00:00,62.06,62.07,61.87,61.93,29253.0,60.1136,60.1233,59.9296,59.9877,29253.0
2020-12-15 11:10:00,61.94,62.01,61.93,62.0,32487.0,59.9974,60.0652,59.9877,60.0555,32487.0
2020-12-15 11:20:00,62.01,62.02,61.95,62.01,45652.0,60.0652,60.0749,60.0071,60.0652,45652.0
2020-12-15 11:30:00,61.99,62.07,61.98,62.06,16973.0,60.0458,60.1233,60.0362,60.1136,16973.0
2020-12-15 11:40:00,62.05,62.11,62.02,62.02,20046.0,60.104,60.1621,60.0749,60.0749,20046.0
2020-12-15 11:50:00,62.01,62.07,62.0,62.07,18391.0,60.0652,60.1233,60.0555,60.1233,18391.0
2020-12-15 12:00:00,62.06,62.14,62.06,62.12,26503.0,60.1136,60.1911,60.1136,60.1718,26503.0
2020-12-15 12:10:00,62.12,62.15,62.11,62.15,14829.0,60.1718,60.2008,60.1621,60.2008,14829.0
2020-12-15 12:20:00,62.14,62.18,62.14,62.18,11960.0,60.1911,60.2299,60.1911,60.2299,11960.0
2020-12-15 12:30:00,62.17,62.24,62.16,62.23,13515.0,60.2202,60.288,60.2105,60.2783,13515.0
2020-12-15 12:40:00,62.23,62.25,62.22,62.25,14727.0,60.2783,60.2977,60.2686,60.2977,14727.0
2020-12-15 12:50:00,62.25,62.3,62.23,62.28,21756.0,60.2977,60.3461,60.2783,60.3267,21756.0
2020-12-15 13:00:00,62.28,62.38,62.26,62.35,15165.0,60.3267,60.4236,60.3074,60.3945,15165.0
2020-12-15 13:10:00,62.37,62.39,62.34,62.37,13944.0,60.4139,60.4333,60.3849,60.4139,13944.0
2020-12-15 13:20:00,62.36,62.37,62.33,62.34,16547.0,60.4042,60.4139,60.3752,60.3849,16547.0
2020-12-15 13:30:00,62.34,62.38,62.33,62.38,20934.0,60.3849,60.4236,60.3752,60.4236,20934.0
2020-12-15 13:40:00,62.37,62.38,62.34,62.37,16013.0,60.4139,60.4236,60.3849,60.4139,16013.0
2020-12-15 13:50:00,62.36,62.4,62.35,62.39,17484.0,60.4042,60.443,60.3945,60.4333,17484.0
2020-12-15 14:00:00,62.38,62.42,62.34,62.4,21887.0,60.4236,60.4624,60.3849,60.443,21887.0
2020-12-15 14:10:00,62.39,62.47,62.38,62.45,18339.0,60.4333,60.5108,60.4236,60.4914,18339.0
2020-12-15 14:20:00,62.46,62.46,62.4,62.41,13468.0,60.5011,60.5011,60.443,60.4527,13468.0
2020-12-15 14:30:00,62.42,62.46,62.41,62.45,11509.0,60.4624,60.5011,60.4527,60.4914,11509.0
2020-12-15 14:40:00,62.45,62.48,62.44,62.46,42538.0,60.4914,60.5205,60.4817,60.5011,42538.0
2020-12-15 14:50:00,62.47,62.47,62.43,62.45,133100.0,60.5108,60.5108,60.472,60.4914,133100.0
2020-12-15 15:00:00,62.45,62.49,62.41,62.44,34201.0,60.4914,60.5302,60.4527,60.4817,34201.0
2020-12-15 15:10:00,62.45,62.47,62.42,62.45,58308.0,60.4914,60.5108,60.4624,60.4914,58308.0
2020-12-15 15:20:00,62.44,62.49,62.42,62.44,26975.0,60.4817,60.5302,60.4624,60.4817,26975.0
2020-12-15 15:30:00,62.42,62.42,62.37,62.41,49317.0,60.4624,60.4624,60.4139,60.4527,49317.0
2020-12-15 15:40:00,62.41,62.46,62.38,62.44,37845.0,60.4527,60.5011,60.4236,60.4817,37845.0
2020-12-15 15:50:00,62.43,62.52,62.4,62.5,51362.0,60.472,60.5592,60.443,60.5398,51362.0
2020-12-16 09:30:00,62.58,62.63,62.42,62.46,76498.0,60.6173,60.6658,60.4624,60.5011,76498.0
2020-12-16 09:40:00,62.44,62.54,62.43,62.53,21638.0,60.4817,60.5786,60.472,60.5689,21638.0
2020-12-16 09:50:00,62.54,62.6,62.53,62.55,17640.0,60.5786,60.6367,60.5689,60.5883,17640.0
2020-12-16 10:00:00,62.55,62.63,62.53,62.63,13826.0,60.5883,60.6658,60.5689,60.6658,13826.0
2020-12-16 10:10:00,62.63,62.65,62.54,62.57,14806.0,60.6658,60.6851,60.5786,60.6076,14806.0
2020-12-16 10:20:00,62.58,62.67,62.51,62.66,12211.0,60.6173,60.7045,60.5495,60.6948,12211.0
2020-12-16 10:30:00,62.67,62.73,62.67,62.71,14117.0,60.7045,60.7626,60.7045,60.7433,14117.0
2020-12-16 10:40:00,62.71,62.74,62.69,62.7,23955.0,60.7433,60.7723,60.7239,60.7336,23955.0
2020-12-16 10:50:00,62.69,62.73,62.66,62.67,23955.0,60.7239,60.7626,60.6948,60.7045,23955.0
2020-12-16 11:00:00,62.69,62.76,62.65,62.73,26224.0,60.7239,60.7917,60.6851,60.7626,26224.0
2020-12-16 11:10:00,62.72,62.73,62.63,62.68,70519.0,60.7529,60.7626,60.6658,60.7142,70519.0
2020-12-16 11:20:00,62.67,62.72,62.65,62.72,47057.0,60.7045,60.7529,60.6851,60.7529,47057.0
2020-12-16 11:30:00,62.71,62.77,62.7,62.76,25477.0,60.7433,60.8014,60.7336,60.7917,25477.0
2020-12-16 11:40:00,62.77,62.78,62.75,62.77,12659.0,60.8014,60.8111,60.782,60.8014,12659.0
2020-12-16 11:50:00,62.78,62.8,62.77,62.77,10396.0,60.8111,60.8304,60.8014,60.8014,10396.0
2020-12-16 12:00:00,62.78,62.8,62.75,62.78,27349.0,60.8111,60.8304,60.782,60.8111,27349.0
2020-12-16 12:10:00,62.77,62.78,62.75,62.76,16294.0,60.8014,60.8111,60.782,60.7917,16294.0
2020-12-16 12:20:00,62.76,62.76,62.7,62.74,21623.0,60.7917,60.7917,60.7336,60.7723,21623.0
2020-12-16 12:30:00,62.73,62.74,62.71,62.72,23782.0,60.7626,60.7723,60.7433,60.7529,23782.0
2020-12-16 12:40:00,62.73,62.75,62.7,62.71,29767.0,60.7626,60.782,60.7336,60.7433,29767.0
2020-12-16 12:50:00,62.7,62.76,62.65,62.76,29408.0,60.7336,60.7917,60.6851,60.7917,29408.0
2020-12-16 13:00:00,62.76,62.76,62.67,62.69,9528.0,60.7917,60.7917,60.7045,60.7239,9528.0
2020-12-16 13:10:00,62.68,62.73,62.68,62.73,9078.0,60.7142,60.7626,60.7142,60.7626,9078.0
2020-12-16 13:20:00,62.72,62.74,62.69,62.7,24648.0,60.7529,60.7723,60.7239,60.7336,24648.0
2020-12-16 13:30:00,62.7,62.76,62.7,62.76,14629.0,60.7336,60.7917,60.7336,60.7917,14629.0
2020-12-16 13:40:00,62.75,62.77,62.74,62.75,17245.0,60.782,60.8014,60.7723,60.782,17245.0
2020-12-16 13:50:00,62.74,62.76,62.73,62.75,253339.0,60.7723,60.7917,60.7626,60.782,253339.0
2020-12-16 14:00:00,62.75,62.79,62.63,62.64,30254.0,60.782,60.8207,60.6658,60.6755,30254.0
2020-12-16 14:10:00,62.63,62.65,62.59,62.6,25346.0,60.6658,60.6851,60.627,60.6367,25346.0
2020-12-16 14:20:00,62.61,62.68,62.61,62.65,9678.0,60.6464,60.7142,60.6464,60.6851,9678.0
2020-12-16 14:30:00,62.66,62.85,62.66,62.85,37533.0,60.6948,60.8789,60.6948,60.8789,37533.0
2020-12-16 14:40:00,62.84,62.88,62.81,62.87,65596.0,60.8692,60.9079,60.8401,60.8982,65596.0
2020-12-16 14:50:00,62.87,62.89,62.85,62.89,35199.0,60.8982,60.9176,60.8789,60.9176,35199.0
2020-12-16 15:00:00,62.87,62.88,62.81,62.83,36450.0,60.8982,60.9079,60.8401,60.8595,36450.0
2020-12-16 15:10:00,62.84,62.89,62.81,62.89,30731.0,60.8692,60.9176,60.8401,60.9176,30731.0
2020-12-16 15:20:00,62.89,62.93,62.88,62.92,29397.0,60.9176,60.9564,60.9079,60.9467,29397.0
2020-12-16 15:30:00,62.92,62.97,62.89,62.91,51180.0,60.9467,60.9951,60.9176,60.937,51180.0
2020-12-16 15:40:00,62.95,62.96,62.9,62.92,20784.0,60.9757,60.9854,60.9273,60.9467,20784.0
2020-12-16 15:50:00,62.92,62.92,62.78,62.81,66906.0,60.9467,60.9467,60.8111,60.8401,66906.0
2020-12-17 09:30:00,63.16,63.29,63.14,63.28,110965.0,61.1791,61.3051,61.1598,61.2954,110965.0
2020-12-17 09:40:00,63.27,63.28,63.17,63.26,65060.0,61.2857,61.2954,61.1888,61.276,65060.0
2020-12-17 09:50:00,63.25,63.26,63.15,63.2,50230.0,61.2663,61.276,61.1695,61.2179,50230.0
2020-12-17 10:00:00,63.2,63.22,63.09,63.13,22945.0,61.2179,61.2373,61.1113,61.1501,22945.0
2020-12-17 10:10:00,63.12,63.14,63.05,63.11,15151.0,61.1404,61.1598,61.0726,61.1307,15151.0
2020-12-17 10:20:00,63.12,63.19,63.09,63.19,48016.0,61.1404,61.2082,61.1113,61.2082,48016.0
2020-12-17 10:30:00,63.19,63.21,63.15,63.2,19166.0,61.2082,61.2276,61.1695,61.2179,19166.0
2020-12-17 10:40:00,63.18,63.2,63.11,63.17,25358.0,61.1985,61.2179,61.1307,61.1888,25358.0
2020-12-17 10:50:00,63.17,63.18,63.07,63.08,20962.0,61.1888,61.1985,61.092,61.1017,20962.0
2020-12-17 11:00:00,63.09,63.14,63.08,63.13,38966.0,61.1113,61.1598,61.1017,61.1501,38966.0
2020-12-17 11:10:00,63.14,63.16,63.1,63.16,16145.0,61.1598,61.1791,61.121,61.1791,16145.0
2020-12-17 11:20:00,63.12,63.15,63.09,63.13,23859.0,61.1404,61.1695,61.1113,61.1501,23859.0
2020-12-17 11:30:00,63.13,63.13,63.08,63.1,19678.0,61.1501,61.1501,61.1017,61.121,19678.0
2020-12-17 11:40:00,63.09,63.1,63.05,63.05,89086.0,61.1113,61.121,61.0726,61.0726,89086.0
2020-12-17 11:50:00,63.03,63.08,62.97,63.08,56714.0,61.0532,61.1017,60.9951,61.1017,56714.0
2020-12-17 12:00:00,63.08,63.11,63.07,63.07,21080.0,61.1017,61.1307,61.092,61.092,21080.0
2020-12-17 12:10:00,63.06,63.07,63.0,63.04,26846.0,61.0823,61.092,61.0242,61.0629,26846.0
2020-12-17 12:20:00,63.04,63.07,63.02,63.07,19246.0,61.0629,61.092,61.0435,61.092,19246.0
2020-12-17 12:30:00,63.05,63.06,63.02,63.03,12318.0,61.0726,61.0823,61.0435,61.0532,12318.0
2020-12-17 12:40:00,63.04,63.11,63.03,63.1,25655.0,61.0629,61.1307,61.0532,61.121,25655.0
2020-12-17 12:50:00,63.11,63.12,63.08,63.11,18615.0,61.1307,61.1404,61.1017,61.1307,18615.0
2020-12-17 13:00:00,63.11,63.14,63.1,63.13,7041.0,61.1307,61.1598,61.121,61.1501,7041.0
2020-12-17 13:10:00,63.13,63.14,63.09,63.1,39545.0,61.1501,61.1598,61.1113,61.121,39545.0
2020-12-17 13:20:00,63.1,63.13,63.09,63.1,18654.0,61.121,61.1501,61.1113,61.121,18654.0
2020-12-17 13:30:00,63.1,63.11,63.08,63.1,25898.0,61.121,61.1307,61.1017,61.121,25898.0
2020-12-17 13:40:00,63.1,63.12,63.09,63.12,17000.0,61.121,61.1404,61.1113,61.1404,17000.0
2020-12-17 13:50:00,63.12,63.16,63.11,63.16,38351.0,61.1404,61.1791,61.1307,61.1791,38351.0
2020-12-17 14:00:00,63.16,63.16,63.13,63.15,18960.0,61.1791,61.1791,61.1501,61.1695,18960.0
2020-12-17 14:10:00,63.14,63.17,63.13,63.16,19101.0,61.1598,61.1888,61.1501,61.1791,19101.0
2020-12-17 14:20:00,63.15,63.15,63.11,63.12,56211.0,61.1695,61.1695,61.1307,61.1404,56211.0
2020-12-17 14:30:00,63.12,63.15,63.1,63.11,29405.0,61.1404,61.1695,61.121,61.1307,29405.0
2020-12-17 14:40:00,63.12,63.14,63.1,63.14,38812.0,61.1404,61.1598,61.121,61.1598,38812.0
2020-12-17 14:50:00,63.14,63.15,63.12,63.13,25916.0,61.1598,61.1695,61.1404,61.1501,25916.0
2020-12-17 15:00:00,63.13,63.15,63.07,63.08,28105.0,61.1501,61.1695,61.092,61.1017,28105.0
2020-12-17 15:10:00,63.08,63.1,63.06,63.09,32606.0,61.1017,61.121,61.0823,61.1113,32606.0
2020-12-17 15:20:00,63.09,63.12,63.08,63.09,38069.0,61.1113,61.1404,61.1017,61.1113,38069.0
2020-12-17 15:30:00,63.06,63.11,63.01,63.1,38246.0,61.0823,61.1307,61.0338,61.121,38246.0
2020-12-17 15:40:00,63.08,63.11,63.07,63.08,25256.0,61.1017,61.1307,61.092,61.1017,25256.0
2020-12-17 15:50:00,63.09,63.18,63.09,63.16,81666.0,61.1113,61.1985,61.1113,61.1791,81666.0
2020-12-18 09:30:00,63.29,63.32,63.12,63.14,95440.0,61.3051,61.3341,61.1404,61.1598,95440.0
2020-12-18 09:40:00,63.16,63.16,63.0,63.01,77513.0,61.1791,61.1791,61.0242,61.0338,77513.0
2020-12-18 09:50:00,63.01,63.03,62.91,63.01,73628.0,61.0338,61.0532,60.937,61.0338,73628.0
2020-12-18 10:00:00,62.99,62.99,62.82,62.93,19630.0,61.0145,61.0145,60.8498,60.9564,19630.0
2020-12-18 10:10:00,62.92,62.95,62.88,62.95,15729.0,60.9467,60.9757,60.9079,60.9757,15729.0
2020-12-18 10:20:00,62.94,62.96,62.83,62.86,47225.0,60.966,60.9854,60.8595,60.8886,47225.0
2020-12-18 10:30:00,62.87,62.91,62.81,62.85,20469.0,60.8982,60.937,60.8401,60.8789,20469.0
2020-12-18 10:40:00,62.89,62.9,62.84,62.85,12962.0,60.9176,60.9273,60.8692,60.8789,12962.0
2020-12-18 10:50:00,62.86,62.96,62.84,62.94,13345.0,60.8886,60.9854,60.8692,60.966,13345.0
2020-12-18 11:00:00,62.95,62.96,62.88,62.92,7942.0,60.9757,60.9854,60.9079,60.9467,7942.0
2020-12-18 11:10:00,62.91,62.93,62.7,62.78,156925.0,60.937,60.9564,60.7336,60.8111,156925.0
2020-12-18 11:20:00,62.78,62.85,62.76,62.83,23040.0,60.8111,60.8789,60.7917,60.8595,23040.0
2020-12-18 11:30:00,62.8,62.83,62.78,62.8,56947.0,60.8304,60.8595,60.8111,60.8304,56947.0
2020-12-18 11:40:00,62.81,62.86,62.79,62.84,8247.0,60.8401,60.8886,60.8207,60.8692,8247.0
2020-12-18 11:50:00,62.83,62.87,62.82,62.82,18889.0,60.8595,60.8982,60.8498,60.8498,18889.0
2020-12-18 12:00:00,62.82,62.87,62.8,62.84,19816.0,60.8498,60.8982,60.8304,60.8692,19816.0
2020-12-18 12:10:00,62.86,62.93,62.85,62.93,22339.0,60.8886,60.9564,60.8789,60.9564,22339.0
2020-12-18 12:20:00,62.92,62.94,62.9,62.93,10525.0,60.9467,60.966,60.9273,60.9564,10525.0
2020-12-18 12:30:00,62.93,63.0,62.9,63.0,25537.0,60.9564,61.0242,60.9273,61.0242,25537.0
2020-12-18 12:40:00,62.99,63.01,62.94,62.94,11571.0,61.0145,61.0338,60.966,60.966,11571.0
2020-12-18 12:50:00,62.95,62.96,62.9,62.91,6774.0,60.9757,60.9854,60.9273,60.937,6774.0
2020-12-18 13:00:00,62.92,62.92,62.88,62.9,22404.0,60.9467,60.9467,60.9079,60.9273,22404.0
2020-12-18 13:10:00,62.9,62.91,62.87,62.87,16237.0,60.9273,60.937,60.8982,60.8982,16237.0
2020-12-18 13:20:00,62.88,62.88,62.8,62.85,18085.0,60.9079,60.9079,60.8304,60.8789,18085.0
2020-12-18 13:30:00,62.84,62.84,62.74,62.74,14861.0,60.8692,60.8692,60.7723,60.7723,14861.0
2020-12-18 13:40:00,62.74,62.81,62.74,62.78,13607.0,60.7723,60.8401,60.7723,60.8111,13607.0
2020-12-18 13:50:00,62.79,62.8,62.76,62.8,14112.0,60.8207,60.8304,60.7917,60.8304,14112.0
2020-12-18 14:00:00,62.81,62.81,62.71,62.74,23523.0,60.8401,60.8401,60.7433,60.7723,23523.0
2020-12-18 14:10:00,62.75,62.75,62.67,62.69,9729.0,60.782,60.782,60.7045,60.7239,9729.0
2020-12-18 14:20:00,62.69,62.74,62.69,62.71,12804.0,60.7239,60.7723,60.7239,60.7433,12804.0
2020-12-18 14:30:00,62.72,62.78,62.71,62.77,22098.0,60.7529,60.8111,60.7433,60.8014,22098.0
2020-12-18 14:40:00,62.75,62.78,62.73,62.77,16598.0,60.782,60.8111,60.7626,60.8014,16598.0
2020-12-18 14:50:00,62.76,62.76,62.62,62.67,29400.0,60.7917,60.7917,60.6561,60.7045,29400.0
2020-12-18 15:00:00,62.67,62.72,62.64,62.69,30738.0,60.7045,60.7529,60.6755,60.7239,30738.0
2020-12-18 15:10:00,62.69,62.73,62.64,62.7,32201.0,60.7239,60.7626,60.6755,60.7336,32201.0
2020-12-18 15:20:00,62.69,62.7,62.59,62.64,41447.0,60.7239,60.7336,60.627,60.6755,41447.0
2020-12-18 15:30:00,62.64,62.71,62.62,62.65,56674.0,60.6755,60.7433,60.6561,60.6851,56674.0
2020-12-18 15:40:00,62.64,62.85,62.61,62.82,75770.0,60.6755,60.8789,60.6464,60.8498,75770.0
2020-12-18 15:50:00,62.79,63.13,62.78,63.0,538847.0,60.8207,61.1501,60.8111,61.0242,538847.0
2020-12-21 09:30:00,62.34,62.58,62.24,62.56,153567.0,60.3849,60.6173,60.288,60.598,153567.0
2020-12-21 09:40:00,62.54,62.54,62.19,62.21,85770.0,60.5786,60.5786,60.2396,60.2589,85770.0
2020-12-21 09:50:00,62.19,62.38,62.18,62.24,61503.0,60.2396,60.4236,60.2299,60.288,61503.0
2020-12-21 10:00:00,62.21,62.28,61.88,62.0,86417.0,60.2589,60.3267,59.9393,60.0555,86417.0
2020-12-21 10:10:00,62.0,62.06,61.78,61.81,70292.0,60.0555,60.1136,59.8424,59.8715,70292.0
2020-12-21 10:20:00,61.82,61.94,61.76,61.88,46896.0,59.8812,59.9974,59.8231,59.9393,46896.0
2020-12-21 10:30:00,61.88,61.93,61.75,61.87,32813.0,59.9393,59.9877,59.8134,59.9296,32813.0
2020-12-21 10:40:00,61.89,61.91,61.75,61.8,19417.0,59.949,59.9683,59.8134,59.8618,19417.0
2020-12-21 10:50:00,61.8,61.93,61.75,61.89,37170.0,59.8618,59.9877,59.8134,59.949,37170.0
2020-12-21 11:00:00,61.88,62.05,61.88,62.03,21447.0,59.9393,60.104,59.9393,60.0846,21447.0
2020-12-21 11:10:00,62.02,62.08,61.98,62.04,22653.0,60.0749,60.133,60.0362,60.0943,22653.0
2020-12-21 11:20:00,62.07,62.19,62.07,62.17,23905.0,60.1233,60.2396,60.1233,60.2202,23905.0
2020-12-21 11:30:00,62.19,62.32,62.19,62.29,41830.0,60.2396,60.3655,60.2396,60.3364,41830.0
2020-12-21 11:40:00,62.29,62.39,62.29,62.39,216680.0,60.3364,60.4333,60.3364,60.4333,216680.0
2020-12-21 11:50:00,62.36,62.42,62.33,62.35,16686.0,60.4042,60.4624,60.3752,60.3945,16686.0
2020-12-21 12:00:00,62.35,62.43,62.34,62.41,12980.0,60.3945,60.472,60.3849,60.4527,12980.0
2020-12-21 12:10:00,62.41,62.42,62.36,62.37,15131.0,60.4527,60.4624,60.4042,60.4139,15131.0
2020-12-21 12:20:00,62.42,62.57,62.42,62.57,36123.0,60.4624,60.6076,60.4624,60.6076,36123.0
2020-12-21 12:30:00,62.58,62.63,62.58,62.61,24322.0,60.6173,60.6658,60.6173,60.6464,24322.0
2020-12-21 12:40:00,62.62,62.64,62.58,62.63,33567.0,60.6561,60.6755,60.6173,60.6658,33567.0
2020-12-21 12:50:00,62.62,62.73,62.62,62.69,45027.0,60.6561,60.7626,60.6561,60.7239,45027.0
2020-12-21 13:00:00,62.7,62.76,62.67,62.76,10137.0,60.7336,60.7917,60.7045,60.7917,10137.0
2020-12-21 13:10:00,62.74,62.81,62.73,62.8,20423.0,60.7723,60.8401,60.7626,60.8304,20423.0
2020-12-21 13:20:00,62.81,62.82,62.76,62.79,49751.0,60.8401,60.8498,60.7917,60.8207,49751.0
2020-12-21 13:30:00,62.8,62.87,62.8,62.83,39894.0,60.8304,60.8982,60.8304,60.8595,39894.0
2020-12-21 13:40:00,62.85,62.91,62.79,62.83,62778.0,60.8789,60.937,60.8207,60.8595,62778.0
2020-12-21 13:50:00,62.84,62.93,62.84,62.89,21772.0,60.8692,60.9564,60.8692,60.9176,21772.0
2020-12-21 14:00:00,62.88,62.88,62.8,62.81,21213.0,60.9079,60.9079,60.8304,60.8401,21213.0
2020-12-21 14:10:00,62.8,62.87,62.78,62.83,33306.0,60.8304,60.8982,60.8111,60.8595,33306.0
2020-12-21 14:20:00,62.83,62.89,62.8,62.89,21750.0,60.8595,60.9176,60.8304,60.9176,21750.0
2020-12-21 14:30:00,62.88,62.95,62.87,62.88,93221.0,60.9079,60.9757,60.8982,60.9079,93221.0
2020-12-21 14:40:00,62.88,62.9,62.86,62.88,14597.0,60.9079,60.9273,60.8886,60.9079,14597.0
2020-12-21 14:50:00,62.88,62.9,62.83,62.85,31938.0,60.9079,60.9273,60.8595,60.8789,31938.0
2020-12-21 15:00:00,62.87,62.87,62.76,62.77,26713.0,60.8982,60.8982,60.7917,60.8014,26713.0
2020-12-21 15:10:00,62.75,62.8,62.72,62.75,29638.0,60.782,60.8304,60.7529,60.782,29638.0
2020-12-21 15:20:00,62.76,62.79,62.74,62.76,34893.0,60.7917,60.8207,60.7723,60.7917,34893.0
2020-12-21 15:30:00,62.76,62.76,62.63,62.75,55521.0,60.7917,60.7917,60.6658,60.782,55521.0
2020-12-21 15:40:00,62.77,62.79,62.69,62.7,52890.0,60.8014,60.8207,60.7239,60.7336,52890.0
2020-12-21 15:50:00,62.68,62.88,62.61,62.85,106472.0,60.7142,60.9079,60.6464,60.8789,106472.0
2020-12-22 09:30:00,62.98,62.99,62.82,62.95,86393.0,61.0048,61.0145,60.8498,60.9757,86393.0
2020-12-22 09:40:00,62.96,63.08,62.93,63.08,22362.0,60.9854,61.1017,60.9564,61.1017,22362.0
2020-12-22 09:50:00,63.08,63.16,63.04,63.15,50067.0,61.1017,61.1791,61.0629,61.1695,50067.0
2020-12-22 10:00:00,63.11,63.15,62.96,63.13,30841.0,61.1307,61.1695,60.9854,61.1501,30841.0
2020-12-22 10:10:00,63.14,63.15,62.91,62.97,31398.0,61.1598,61.1695,60.937,60.9951,31398.0
2020-12-22 10:20:00,62.97,63.01,62.92,63.01,36132.0,60.9951,61.0338,60.9467,61.0338,36132.0
2020-12-22 10:30:00,63.0,63.13,63.0,63.12,16000.0,61.0242,61.1501,61.0242,61.1404,16000.0
2020-12-22 10:40:00,63.12,63.13,62.96,62.96,27735.0,61.1404,61.1501,60.9854,60.9854,27735.0
2020-12-22 10:50:00,62.95,63.03,62.93,63.03,52878.0,60.9757,61.0532,60.9564,61.0532,52878.0
2020-12-22 11:00:00,63.03,63.03,62.86,62.95,67191.0,61.0532,61.0532,60.8886,60.9757,67191.0
2020-12-22 11:10:00,62.98,63.03,62.91,63.03,50780.0,61.0048,61.0532,60.937,61.0532,50780.0
2020-12-22 11:20:00,63.03,63.03,62.91,62.95,37654.0,61.0532,61.0532,60.937,60.9757,37654.0
2020-12-22 11:30:00,62.95,62.95,62.63,62.73,28402.0,60.9757,60.9757,60.6658,60.7626,28402.0
2020-12-22 11:40:00,62.73,62.75,62.57,62.71,36999.0,60.7626,60.782,60.6076,60.7433,36999.0
2020-12-22 11:50:00,62.69,62.83,62.66,62.82,30002.0,60.7239,60.8595,60.6948,60.8498,30002.0
2020-12-22 12:00:00,62.83,62.88,62.81,62.86,29390.0,60.8595,60.9079,60.8401,60.8886,29390.0
2020-12-22 12:10:00,62.83,62.94,62.81,62.89,21329.0,60.8595,60.966,60.8401,60.9176,21329.0
2020-12-22 12:20:00,62.91,62.93,62.86,62.86,35231.0,60.937,60.9564,60.8886,60.8886,35231.0
2020-12-22 12:30:00,62.86,62.92,62.86,62.9,40304.0,60.8886,60.9467,60.8886,60.9273,40304.0
2020-12-22 12:40:00,62.91,62.98,62.9,62.95,15175.0,60.937,61.0048,60.9273,60.9757,15175.0
2020-12-22 12:50:00,62.94,62.95,62.9,62.92,45931.0,60.966,60.9757,60.9273,60.9467,45931.0
2020-12-22 13:00:00,62.93,63.01,62.93,62.97,38053.0,60.9564,61.0338,60.9564,60.9951,38053.0
2020-12-22 13:10:00,62.96,63.03,62.95,63.02,25583.0,60.9854,61.0532,60.9757,61.0435,25583.0
2020-12-22 13:20:00,63.03,63.04,63.01,63.03,8252.0,61.0532,61.0629,61.0338,61.0532,8252.0
2020-12-22 13:30:00,63.02,63.1,63.02,63.1,30230.0,61.0435,61.121,61.0435,61.121,30230.0
2020-12-22 13:40:00,63.1,63.1,63.04,63.05,18501.0,61.121,61.121,61.0629,61.0726,18501.0
2020-12-22 13:50:00,63.06,63.11,63.05,63.08,30133.0,61.0823,61.1307,61.0726,61.1017,30133.0
2020-12-22 14:00:00,63.07,63.12,63.04,63.06,29139.0,61.092,61.1404,61.0629,61.0823,29139.0
2020-12-22 14:10:00,63.08,63.1,63.05,63.07,13939.0,61.1017,61.121,61.0726,61.092,13939.0
2020-12-22 14:20:00,63.09,63.1,63.05,63.1,24395.0,61.1113,61.121,61.0726,61.121,24395.0
2020-12-22 14:30:00,63.09,63.09,62.96,62.96,30846.0,61.1113,61.1113,60.9854,60.9854,30846.0
2020-12-22 14:40:00,62.96,63.01,62.95,63.01,24200.0,60.9854,61.0338,60.9757,61.0338,24200.0
2020-12-22 14:50:00,63.02,63.03,62.96,63.0,21718.0,61.0435,61.0532,60.9854,61.0242,21718.0
2020-12-22 15:00:00,63.01,63.03,62.95,62.95,42153.0,61.0338,61.0532,60.9757,60.9757,42153.0
2020-12-22 15:10:00,62.95,63.02,62.92,63.0,37149.0,60.9757,61.0435,60.9467,61.0242,37149.0
2020-12-22 15:20:00,63.0,63.02,62.93,62.94,29518.0,61.0242,61.0435,60.9564,60.966,29518.0
2020-12-22 15:30:00,62.94,62.96,62.9,62.91,33336.0,60.966,60.9854,60.9273,60.937,33336.0
2020-12-22 15:40:00,62.9,63.0,62.86,62.93,31105.0,60.9273,61.0242,60.8886,60.9564,31105.0
2020-12-22 15:50:00,62.92,63.03,62.92,63.0,134175.0,60.9467,61.0532,60.9467,61.0242,134175.0
2020-12-23 09:30:00,63.11,63.15,63.0,63.04,69744.0,61.1307,61.1695,61.0242,61.0629,69744.0
2020-12-23 09:40:00,63.05,63.06,62.87,62.96,41526.0,61.0726,61.0823,60.8982,60.9854,41526.0
2020-12-23 09:50:00,62.97,63.04,62.95,63.03,25586.0,60.9951,61.0629,60.9757,61.0532,25586.0
2020-12-23 10:00:00,63.04,63.04,62.94,62.97,29597.0,61.0629,61.0629,60.966,60.9951,29597.0
2020-12-23 10:10:00,62.99,63.02,62.94,62.97,19533.0,61.0145,61.0435,60.966,60.9951,19533.0
2020-12-23 10:20:00,62.98,63.01,62.95,62.99,10990.0,61.0048,61.0338,60.9757,61.0145,10990.0
2020-12-23 10:30:00,62.99,63.06,62.99,63.05,14494.0,61.0145,61.0823,61.0145,61.0726,14494.0
2020-12-23 10:40:00,63.0,63.01,62.95,62.96,24340.0,61.0242,61.0338,60.9757,60.9854,24340.0
2020-12-23 10:50:00,62.97,63.0,62.91,63.0,20795.0,60.9951,61.0242,60.937,61.0242,20795.0
2020-12-23 11:00:00,62.99,63.04,62.97,62.98,18727.0,61.0145,61.0629,60.9951,61.0048,18727.0
2020-12-23 11:10:00,62.99,63.03,62.93,62.94,41271.0,61.0145,61.0532,60.9564,60.966,41271.0
2020-12-23 11:20:00,62.95,62.98,62.92,62.94,26880.0,60.9757,61.0048,60.9467,60.966,26880.0
2020-12-23 11:30:00,62.95,62.96,62.92,62.94,36860.0,60.9757,60.9854,60.9467,60.966,36860.0
2020-12-23 11:40:00,62.95,63.02,62.95,63.01,111414.0,60.9757,61.0435,60.9757,61.0338,111414.0
2020-12-23 11:50:00,63.01,63.03,62.99,63.02,95809.0,61.0338,61.0532,61.0145,61.0435,95809.0
2020-12-23 12:00:00,63.03,63.05,63.0,63.02,107293.0,61.0532,61.0726,61.0242,61.0435,107293.0
2020-12-23 12:10:00,63.04,63.09,63.02,63.06,20813.0,61.0629,61.1113,61.0435,61.0823,20813.0
2020-12-23 12:20:00,63.07,63.08,63.05,63.07,11265.0,61.092,61.1017,61.0726,61.092,11265.0
2020-12-23 12:30:00,63.08,63.12,63.08,63.11,42278.0,61.1017,61.1404,61.1017,61.1307,42278.0
2020-12-23 12:40:00,63.1,63.11,63.06,63.06,20946.0,61.121,61.1307,61.0823,61.0823,20946.0
2020-12-23 12:50:00,63.08,63.09,63.05,63.08,5139.0,61.1017,61.1113,61.0726,61.1017,5139.0
2020-12-23 13:00:00,63.08,63.13,63.07,63.13,68131.0,61.1017,61.1501,61.092,61.1501,68131.0
2020-12-23 13:10:00,63.13,63.13,63.08,63.09,20387.0,61.1501,61.1501,61.1017,61.1113,20387.0
2020-12-23 13:20:00,63.07,63.13,63.07,63.13,14779.0,61.092,61.1501,61.092,61.1501,14779.0
2020-12-23 13:30:00,63.11,63.14,63.1,63.13,11855.0,61.1307,61.1598,61.121,61.1501,11855.0
2020-12-23 13:40:00,63.12,63.16,63.12,63.13,10023.0,61.1404,61.1791,61.1404,61.1501,10023.0
2020-12-23 13:50:00,63.14,63.15,63.11,63.12,29178.0,61.1598,61.1695,61.1307,61.1404,29178.0
2020-12-23 14:00:00,63.11,63.13,63.09,63.09,18232.0,61.1307,61.1501,61.1113,61.1113,18232.0
2020-12-23 14:10:00,63.08,63.08,63.04,63.05,4747.0,61.1017,61.1017,61.0629,61.0726,4747.0
2020-12-23 14:20:00,63.07,63.08,63.04,63.04,41740.0,61.092,61.1017,61.0629,61.0629,41740.0
2020-12-23 14:30:00,63.05,63.08,63.05,63.07,19829.0,61.0726,61.1017,61.0726,61.092,19829.0
2020-12-23 14:40:00,63.07,63.07,63.02,63.04,9020.0,61.092,61.092,61.0435,61.0629,9020.0
2020-12-23 14:50:00,63.03,63.04,63.0,63.0,27179.0,61.0532,61.0629,61.0242,61.0242,27179.0
2020-12-23 15:00:00,63.01,63.02,62.99,63.02,27125.0,61.0338,61.0435,61.0145,61.0435,27125.0
2020-12-23 15:10:00,63.02,63.05,63.01,63.02,17585.0,61.0435,61.0726,61.0338,61.0435,17585.0
2020-12-23 15:20:00,63.02,63.03,62.96,62.97,27537.0,61.0435,61.0532,60.9854,60.9951,27537.0
2020-12-23 15:30:00,62.99,63.01,62.97,62.98,11244.0,61.0145,61.0338,60.9951,61.0048,11244.0
2020-12-23 15:40:00,62.98,63.01,62.96,62.97,276949.0,61.0048,61.0338,60.9854,60.9951,276949.0
2020-12-23 15:50:00,62.96,62.96,62.7,62.72,141649.0,60.9854,60.9854,60.7336,60.7529,141649.0
2020-12-24 09:30:00,62.81,63.06,62.81,63.05,43359.0,60.8401,61.0823,60.8401,61.0726,43359.0
2020-12-24 09:40:00,63.07,63.11,63.04,63.07,35223.0,61.092,61.1307,61.0629,61.092,35223.0
2020-12-24 09:50:00,63.07,63.09,62.99,63.02,125412.0,61.092,61.1113,61.0145,61.0435,125412.0
2020-12-24 10:00:00,63.03,63.08,63.0,63.07,22285.0,61.0532,61.1017,61.0242,61.092,22285.0
2020-12-24 10:10:00,63.08,63.09,63.04,63.07,11049.0,61.1017,61.1113,61.0629,61.092,11049.0
2020-12-24 10:20:00,63.08,63.14,63.06,63.11,23003.0,61.1017,61.1598,61.0823,61.1307,23003.0
2020-12-24 10:30:00,63.12,63.16,63.1,63.11,159730.0,61.1404,61.1791,61.121,61.1307,159730.0
2020-12-24 10:40:00,63.12,63.12,63.05,63.06,16721.0,61.1404,61.1404,61.0726,61.0823,16721.0
2020-12-24 10:50:00,63.06,63.07,62.93,62.94,44806.0,61.0823,61.092,60.9564,60.966,44806.0
2020-12-24 11:00:00,62.94,62.99,62.92,62.95,14826.0,60.966,61.0145,60.9467,60.9757,14826.0
2020-12-24 11:10:00,62.96,62.99,62.95,62.97,14766.0,60.9854,61.0145,60.9757,60.9951,14766.0
2020-12-24 11:20:00,63.0,63.0,62.91,62.91,13471.0,61.0242,61.0242,60.937,60.937,13471.0
2020-12-24 11:30:00,62.9,62.96,62.88,62.94,31135.0,60.9273,60.9854,60.9079,60.966,31135.0
2020-12-24 11:40:00,62.94,62.95,62.85,62.87,47946.0,60.966,60.9757,60.8789,60.8982,47946.0
2020-12-24 11:50:00,62.87,62.89,62.83,62.87,22458.0,60.8982,60.9176,60.8595,60.8982,22458.0
2020-12-24 12:00:00,62.88,62.89,62.81,62.86,54617.0,60.9079,60.9176,60.8401,60.8886,54617.0
2020-12-24 12:10:00,62.88,62.92,62.85,62.86,14287.0,60.9079,60.9467,60.8789,60.8886,14287.0
2020-12-24 12:20:00,62.85,62.93,62.82,62.93,34172.0,60.8789,60.9564,60.8498,60.9564,34172.0
2020-12-24 12:30:00,62.93,62.96,62.91,62.93,14391.0,60.9564,60.9854,60.937,60.9564,14391.0
2020-12-24 12:40:00,62.93,62.97,62.91,62.97,14271.0,60.9564,60.9951,60.937,60.9951,14271.0
2020-12-24 12:50:00,63.0,63.03,62.97,63.03,64941.0,61.0242,61.0532,60.9951,61.0532,64941.0
2020-12-28 09:30:00,63.59,63.59,63.42,63.51,89470.0,61.5957,61.5957,61.431,61.5182,89470.0
2020-12-28 09:40:00,63.54,63.57,63.48,63.5,125902.0,61.5472,61.5763,61.4891,61.5085,125902.0
2020-12-28 09:50:00,63.49,63.5,63.42,63.49,25310.0,61.4988,61.5085,61.431,61.4988,25310.0
2020-12-28 10:00:00,63.49,63.52,63.33,63.36,16873.0,61.4988,61.5279,61.3438,61.3729,16873.0
2020-12-28 10:10:00,63.36,63.41,63.29,63.3,47696.0,61.3729,61.4213,61.3051,61.3148,47696.0
2020-12-28 10:20:00,63.28,63.43,63.27,63.41,24746.0,61.2954,61.4407,61.2857,61.4213,24746.0
2020-12-28 10:30:00,63.43,63.58,63.41,63.58,29755.0,61.4407,61.586,61.4213,61.586,29755.0
2020-12-28 10:40:00,63.57,63.63,63.57,63.61,26925.0,61.5763,61.6344,61.5763,61.615,26925.0
2020-12-28 10:50:00,63.62,63.64,63.61,63.63,26263.0,61.6247,61.6441,61.615,61.6344,26263.0
2020-12-28 11:00:00,63.63,63.66,63.62,63.64,10206.0,61.6344,61.6635,61.6247,61.6441,10206.0
2020-12-28 11:10:00,63.65,63.66,63.6,63.63,13630.0,61.6538,61.6635,61.6053,61.6344,13630.0
2020-12-28 11:20:00,63.62,63.69,63.61,63.67,17203.0,61.6247,61.6925,61.615,61.6731,17203.0
2020-12-28 11:30:00,63.68,63.68,63.66,63.67,19484.0,61.6828,61.6828,61.6635,61.6731,19484.0
2020-12-28 11:40:00,63.67,63.69,63.66,63.67,21248.0,61.6731,61.6925,61.6635,61.6731,21248.0
2020-12-28 11:50:00,63.65,63.68,63.62,63.68,20334.0,61.6538,61.6828,61.6247,61.6828,20334.0
2020-12-28 12:00:00,63.67,63.7,63.64,63.7,19806.0,61.6731,61.7022,61.6441,61.7022,19806.0
2020-12-28 12:10:00,63.69,63.73,63.69,63.73,16652.0,61.6925,61.7313,61.6925,61.7313,16652.0
2020-12-28 12:20:00,63.73,63.76,63.71,63.75,25690.0,61.7313,61.7603,61.7119,61.7506,25690.0
2020-12-28 12:30:00,63.75,63.77,63.74,63.76,34171.0,61.7506,61.77,61.741,61.7603,34171.0
2020-12-28 12:40:00,63.75,63.76,63.72,63.72,11088.0,61.7506,61.7603,61.7216,61.7216,11088.0
2020-12-28 12:50:00,63.74,63.77,63.73,63.76,25678.0,61.741,61.77,61.7313,61.7603,25678.0
2020-12-28 13:00:00,63.76,63.78,63.75,63.76,20869.0,61.7603,61.7797,61.7506,61.7603,20869.0
2020-12-28 13:10:00,63.75,63.78,63.75,63.76,18040.0,61.7506,61.7797,61.7506,61.7603,18040.0
2020-12-28 13:20:00,63.78,63.8,63.76,63.8,16967.0,61.7797,61.7991,61.7603,61.7991,16967.0
2020-12-28 13:30:00,63.8,63.83,63.8,63.82,29063.0,61.7991,61.8281,61.7991,61.8184,29063.0
2020-12-28 13:40:00,63.81,63.84,63.79,63.8,14673.0,61.8088,61.8378,61.7894,61.7991,14673.0
2020-12-28 13:50:00,63.79,63.82,63.79,63.81,10423.0,61.7894,61.8184,61.7894,61.8088,10423.0
2020-12-28 14:00:00,63.8,63.84,63.79,63.81,17120.0,61.7991,61.8378,61.7894,61.8088,17120.0
2020-12-28 14:10:00,63.8,63.85,63.8,63.84,21759.0,61.7991,61.8475,61.7991,61.8378,21759.0
2020-12-28 14:20:00,63.85,63.87,63.84,63.85,22432.0,61.8475,61.8669,61.8378,61.8475,22432.0
2020-12-28 14:30:00,63.87,63.89,63.85,63.88,14069.0,61.8669,61.8862,61.8475,61.8766,14069.0
2020-12-28 14:40:00,63.89,63.9,63.87,63.88,16238.0,61.8862,61.8959,61.8669,61.8766,16238.0
2020-12-28 14:50:00,63.88,63.88,63.85,63.88,27175.0,61.8766,61.8766,61.8475,61.8766,27175.0
2020-12-28 15:00:00,63.88,63.9,63.87,63.88,18243.0,61.8766,61.8959,61.8669,61.8766,18243.0
2020-12-28 15:10:00,63.88,63.9,63.87,63.9,13862.0,61.8766,61.8959,61.8669,61.8959,13862.0
2020-12-28 15:20:00,63.91,63.91,63.81,63.82,21556.0,61.9056,61.9056,61.8088,61.8184,21556.0
2020-12-28 15:30:00,63.83,63.84,63.79,63.8,43675.0,61.8281,61.8378,61.7894,61.7991,43675.0
2020-12-28 15:40:00,63.79,63.85,63.77,63.82,47619.0,61.7894,61.8475,61.77,61.8184,47619.0
2020-12-28 15:50:00,63.82,63.84,63.76,63.79,118557.0,61.8184,61.8378,61.7603,61.7894,118557.0
2020-12-29 09:30:00,64.12,64.19,64.04,64.12,108708.0,62.109,62.1768,62.0315,62.109,108708.0
2020-12-29 09:40:00,64.13,64.18,64.08,64.09,19535.0,62.1187,62.1672,62.0703,62.08,19535.0
2020-12-29 09:50:00,64.08,64.12,63.8,63.87,71174.0,62.0703,62.109,61.7991,61.8669,71174.0
2020-12-29 10:00:00,63.87,63.9,63.79,63.87,120222.0,61.8669,61.8959,61.7894,61.8669,120222.0
2020-12-29 10:10:00,63.85,63.87,63.67,63.78,69347.0,61.8475,61.8669,61.6731,61.7797,69347.0
2020-12-29 10:20:00,63.77,63.92,63.77,63.87,22584.0,61.77,61.9153,61.77,61.8669,22584.0
2020-12-29 10:30:00,63.87,63.96,63.85,63.92,26114.0,61.8669,61.9541,61.8475,61.9153,26114.0
2020-12-29 10:40:00,63.92,63.99,63.92,63.93,22431.0,61.9153,61.9831,61.9153,61.925,22431.0
2020-12-29 10:50:00,63.88,64.01,63.87,63.98,19436.0,61.8766,62.0025,61.8669,61.9734,19436.0
2020-12-29 11:00:00,63.98,64.01,63.91,63.99,16821.0,61.9734,62.0025,61.9056,61.9831,16821.0
2020-12-29 11:10:00,63.98,63.98,63.8,63.84,32777.0,61.9734,61.9734,61.7991,61.8378,32777.0
2020-12-29 11:20:00,63.83,63.95,63.83,63.94,16618.0,61.8281,61.9444,61.8281,61.9347,16618.0
2020-12-29 11:30:00,63.96,63.98,63.92,63.98,8466.0,61.9541,61.9734,61.9153,61.9734,8466.0
2020-12-29 11:40:00,63.97,63.97,63.89,63.89,15842.0,61.9637,61.9637,61.8862,61.8862,15842.0
2020-12-29 11:50:00,63.93,63.94,63.85,63.89,13491.0,61.925,61.9347,61.8475,61.8862,13491.0
2020-12-29 12:00:00,63.88,63.89,63.8,63.87,10692.0,61.8766,61.8862,61.7991,61.8669,10692.0
2020-12-29 12:10:00,63.85,63.85,63.78,63.78,31334.0,61.8475,61.8475,61.7797,61.7797,31334.0
2020-12-29 12:20:00,63.78,63.8,63.73,63.77,13284.0,61.7797,61.7991,61.7313,61.77,13284.0
2020-12-29 12:30:00,63.77,63.77,63.64,63.64,43920.0,61.77,61.77,61.6441,61.6441,43920.0
2020-12-29 12:40:00,63.65,63.7,63.57,63.6,17934.0,61.6538,61.7022,61.5763,61.6053,17934.0
2020-12-29 12:50:00,63.6,63.73,63.57,63.73,29394.0,61.6053,61.7313,61.5763,61.7313,29394.0
2020-12-29 13:00:00,63.72,63.73,63.68,63.73,24116.0,61.7216,61.7313,61.6828,61.7313,24116.0
2020-12-29 13:10:00,63.71,63.74,63.69,63.73,10061.0,61.7119,61.741,61.6925,61.7313,10061.0
2020-12-29 13:20:00,63.74,63.78,63.72,63.77,10741.0,61.741,61.7797,61.7216,61.77,10741.0
2020-12-29 13:30:00,63.76,63.78,63.72,63.73,23462.0,61.7603,61.7797,61.7216,61.7313,23462.0
2020-12-29 13:40:00,63.74,63.75,63.71,63.74,16733.0,61.741,61.7506,61.7119,61.741,16733.0
2020-12-29 13:50:00,63.75,63.82,63.74,63.79,111444.0,61.7506,61.8184,61.741,61.7894,111444.0
2020-12-29 14:00:00,63.78,63.79,63.73,63.73,58405.0,61.7797,61.7894,61.7313,61.7313,58405.0
2020-12-29 14:10:00,63.73,63.74,63.68,63.71,41552.0,61.7313,61.741,61.6828,61.7119,41552.0
2020-12-29 14:20:00,63.7,63.72,63.65,63.66,26290.0,61.7022,61.7216,61.6538,61.6635,26290.0
2020-12-29 14:30:00,63.68,63.69,63.62,63.67,19981.0,61.6828,61.6925,61.6247,61.6731,19981.0
2020-12-29 14:40:00,63.68,63.68,63.6,63.61,12656.0,61.6828,61.6828,61.6053,61.615,12656.0
2020-12-29 14:50:00,63.65,63.72,63.65,63.7,29794.0,61.6538,61.7216,61.6538,61.7022,29794.0
2020-12-29 15:00:00,63.7,63.72,63.64,63.64,49143.0,61.7022,61.7216,61.6441,61.6441,49143.0
2020-12-29 15:10:00,63.68,63.76,63.67,63.74,40805.0,61.6828,61.7603,61.6731,61.741,40805.0
2020-12-29 15:20:00,63.75,63.78,63.74,63.76,23522.0,61.7506,61.7797,61.741,61.7603,23522.0
2020-12-29 15:30:00,63.77,63.77,63.72,63.73,27870.0,61.77,61.77,61.7216,61.7313,27870.0
2020-12-29 15:40:00,63.74,63.75,63.65,63.65,40668.0,61.741,61.7506,61.6538,61.6538,40668.0
2020-12-29 15:50:00,63.67,63.7,63.6,63.67,98275.0,61.6731,61.7022,61.6053,61.6731,98275.0
2020-12-30 09:30:00,63.89,63.98,63.77,63.79,120691.0,61.8862,61.9734,61.77,61.7894,120691.0
2020-12-30 09:40:00,63.79,63.81,63.7,63.8,38600.0,61.7894,61.8088,61.7022,61.7991,38600.0
2020-12-30 09:50:00,63.81,63.81,63.73,63.79,35143.0,61.8088,61.8088,61.7313,61.7894,35143.0
2020-12-30 10:00:00,63.79,63.83,63.73,63.76,21021.0,61.7894,61.8281,61.7313,61.7603,21021.0
2020-12-30 10:10:00,63.76,63.78,63.67,63.74,21624.0,61.7603,61.7797,61.6731,61.741,21624.0
2020-12-30 10:20:00,63.75,63.77,63.71,63.75,16815.0,61.7506,61.77,61.7119,61.7506,16815.0
2020-12-30 10:30:00,63.75,63.79,63.6,63.63,30904.0,61.7506,61.7894,61.6053,61.6344,30904.0
2020-12-30 10:40:00,63.61,63.7,63.61,63.7,32606.0,61.615,61.7022,61.615,61.7022,32606.0
2020-12-30 10:50:00,63.7,63.73,63.68,63.7,10418.0,61.7022,61.7313,61.6828,61.7022,10418.0
2020-12-30 11:00:00,63.7,63.73,63.67,63.72,51119.0,61.7022,61.7313,61.6731,61.7216,51119.0
2020-12-30 11:10:00,63.7,63.73,63.68,63.72,17168.0,61.7022,61.7313,61.6828,61.7216,17168.0
2020-12-30 11:20:00,63.72,63.75,63.7,63.7,21475.0,61.7216,61.7506,61.7022,61.7022,21475.0
2020-12-30 11:30:00,63.7,63.77,63.69,63.76,23286.0,61.7022,61.77,61.6925,61.7603,23286.0
2020-12-30 11:40:00,63.75,63.78,63.69,63.71,13505.0,61.7506,61.7797,61.6925,61.7119,13505.0
2020-12-30 11:50:00,63.71,63.77,63.71,63.76,15529.0,61.7119,61.77,61.7119,61.7603,15529.0
2020-12-30 12:00:00,63.77,63.77,63.75,63.75,10671.0,61.77,61.77,61.7506,61.7506,10671.0
2020-12-30 12:10:00,63.74,63.75,63.72,63.73,5896.0,61.741,61.7506,61.7216,61.7313,5896.0
2020-12-30 12:20:00,63.74,63.75,63.69,63.74,20063.0,61.741,61.7506,61.6925,61.741,20063.0
2020-12-30 12:30:00,63.73,63.73,63.69,63.7,21230.0,61.7313,61.7313,61.6925,61.7022,21230.0
2020-12-30 12:40:00,63.69,63.69,63.64,63.67,31334.0,61.6925,61.6925,61.6441,61.6731,31334.0
2020-12-30 12:50:00,63.66,63.67,63.64,63.66,9478.0,61.6635,61.6731,61.6441,61.6635,9478.0
2020-12-30 13:00:00,63.67,63.73,63.66,63.71,19441.0,61.6731,61.7313,61.6635,61.7119,19441.0
2020-12-30 13:10:00,63.72,63.72,63.68,63.72,29389.0,61.7216,61.7216,61.6828,61.7216,29389.0
2020-12-30 13:20:00,63.72,63.73,63.7,63.71,30361.0,61.7216,61.7313,61.7022,61.7119,30361.0
2020-12-30 13:30:00,63.7,63.72,63.69,63.7,18252.0,61.7022,61.7216,61.6925,61.7022,18252.0
2020-12-30 13:40:00,63.69,63.73,63.67,63.73,14781.0,61.6925,61.7313,61.6731,61.7313,14781.0
2020-12-30 13:50:00,63.73,63.74,63.71,63.72,9292.0,61.7313,61.741,61.7119,61.7216,9292.0
2020-12-30 14:00:00,63.72,63.73,63.64,63.66,25568.0,61.7216,61.7313,61.6441,61.6635,25568.0
2020-12-30 14:10:00,63.66,63.66,63.61,63.62,32531.0,61.6635,61.6635,61.615,61.6247,32531.0
2020-12-30 14:20:00,63.63,63.66,63.62,63.65,11691.0,61.6344,61.6635,61.6247,61.6538,11691.0
2020-12-30 14:30:00,63.65,63.66,63.58,63.61,45856.0,61.6538,61.6635,61.586,61.615,45856.0
2020-12-30 14:40:00,63.61,63.67,63.61,63.65,29220.0,61.615,61.6731,61.615,61.6538,29220.0
2020-12-30 14:50:00,63.65,63.65,63.6,63.63,34246.0,61.6538,61.6538,61.6053,61.6344,34246.0
2020-12-30 15:00:00,63.63,63.63,63.57,63.61,20063.0,61.6344,61.6344,61.5763,61.615,20063.0
2020-12-30 15:10:00,63.61,63.62,63.54,63.54,22580.0,61.615,61.6247,61.5472,61.5472,22580.0
2020-12-30 15:20:00,63.54,63.59,63.54,63.58,22196.0,61.5472,61.5957,61.5472,61.586,22196.0
2020-12-30 15:30:00,63.59,63.61,63.55,63.6,27837.0,61.5957,61.615,61.5569,61.6053,27837.0
2020-12-30 15:40:00,63.6,63.64,63.58,63.61,37033.0,61.6053,61.6441,61.586,61.615,37033.0
2020-12-30 15:50:00,63.61,63.69,63.56,63.6,182218.0,61.615,61.6925,61.5666,61.6053,182218.0
2020-12-31 09:30:00,63.59,63.63,63.51,63.63,86151.0,61.5957,61.6344,61.5182,61.6344,86151.0
2020-12-31 09:40:00,63.63,63.66,63.54,63.55,33782.0,61.6344,61.6635,61.5472,61.5569,33782.0
2020-12-31 09:50:00,63.54,63.58,63.53,63.58,15728.0,61.5472,61.586,61.5375,61.586,15728.0
2020-12-31 10:00:00,63.58,63.68,63.58,63.63,25478.0,61.586,61.6828,61.586,61.6344,25478.0
2020-12-31 10:10:00,63.64,63.65,63.6,63.65,6803.0,61.6441,61.6538,61.6053,61.6538,6803.0
2020-12-31 10:20:00,63.63,63.65,63.58,63.59,27841.0,61.6344,61.6538,61.586,61.5957,27841.0
2020-12-31 10:30:00,63.6,63.61,63.54,63.54,103712.0,61.6053,61.615,61.5472,61.5472,103712.0
2020-12-31 10:40:00,63.56,63.59,63.55,63.57,13981.0,61.5666,61.5957,61.5569,61.5763,13981.0
2020-12-31 10:50:00,63.57,63.62,63.55,63.57,143324.0,61.5763,61.6247,61.5569,61.5763,143324.0
2020-12-31 11:00:00,63.57,63.59,63.53,63.54,13732.0,61.5763,61.5957,61.5375,61.5472,13732.0
2020-12-31 11:10:00,63.53,63.56,63.49,63.55,26567.0,61.5375,61.5666,61.4988,61.5569,26567.0
2020-12-31 11:20:00,63.54,63.55,63.52,63.53,29289.0,61.5472,61.5569,61.5279,61.5375,29289.0
2020-12-31 11:30:00,63.51,63.53,63.47,63.47,26168.0,61.5182,61.5375,61.4794,61.4794,26168.0
2020-12-31 11:40:00,63.5,63.5,63.46,63.49,13996.0,61.5085,61.5085,61.4697,61.4988,13996.0
2020-12-31 11:50:00,63.48,63.48,63.38,63.39,36146.0,61.4891,61.4891,61.3922,61.4019,36146.0
2020-12-31 12:00:00,63.39,63.46,63.38,63.45,13533.0,61.4019,61.4697,61.3922,61.46,13533.0
2020-12-31 12:10:00,63.45,63.48,63.43,63.45,13426.0,61.46,61.4891,61.4407,61.46,13426.0
2020-12-31 12:20:00,63.46,63.52,63.45,63.5,23944.0,61.4697,61.5279,61.46,61.5085,23944.0
2020-12-31 12:30:00,63.49,63.52,63.46,63.48,16162.0,61.4988,61.5279,61.4697,61.4891,16162.0
2020-12-31 12:40:00,63.48,63.57,63.48,63.55,28073.0,61.4891,61.5763,61.4891,61.5569,28073.0
2020-12-31 12:50:00,63.54,63.56,63.52,63.52,17648.0,61.5472,61.5666,61.5279,61.5279,17648.0
2020-12-31 13:00:00,63.53,63.53,63.5,63.5,18724.0,61.5375,61.5375,61.5085,61.5085,18724.0
2020-12-31 13:10:00,63.5,63.53,63.48,63.51,14204.0,61.5085,61.5375,61.4891,61.5182,14204.0
2020-12-31 13:20:00,63.52,63.53,63.49,63.52,25625.0,61.5279,61.5375,61.4988,61.5279,25625.0
2020-12-31 13:30:00,63.51,63.52,63.5,63.5,28946.0,61.5182,61.5279,61.5085,61.5085,28946.0
2020-12-31 13:40:00,63.5,63.5,63.46,63.46,20082.0,61.5085,61.5085,61.4697,61.4697,20082.0
2020-12-31 13:50:00,63.46,63.5,63.46,63.47,25976.0,61.4697,61.5085,61.4697,61.4794,25976.0
2020-12-31 14:00:00,63.46,63.47,63.41,63.47,35619.0,61.4697,61.4794,61.4213,61.4794,35619.0
2020-12-31 14:10:00,63.46,63.59,63.45,63.57,40427.0,61.4697,61.5957,61.46,61.5763,40427.0
2020-12-31 14:20:00,63.58,63.58,63.55,63.55,16447.0,61.586,61.586,61.5569,61.5569,16447.0
2020-12-31 14:30:00,63.55,63.66,63.55,63.63,23403.0,61.5569,61.6635,61.5569,61.6344,23403.0
2020-12-31 14:40:00,63.64,63.66,63.62,63.64,16293.0,61.6441,61.6635,61.6247,61.6441,16293.0
2020-12-31 14:50:00,63.65,63.65,63.61,63.63,24683.0,61.6538,61.6538,61.615,61.6344,24683.0
2020-12-31 15:00:00,63.63,63.71,63.62,63.69,38902.0,61.6344,61.7119,61.6247,61.6925,38902.0
2020-12-31 15:10:00,63.69,63.74,63.68,63.7,23308.0,61.6925,61.741,61.6828,61.7022,23308.0
2020-12-31 15:20:00,63.7,63.7,63.66,63.67,10897.0,61.7022,61.7022,61.6635,61.6731,10897.0
2020-12-31 15:30:00,63.67,63.71,63.64,63.67,72139.0,61.6731,61.7119,61.6441,61.6731,72139.0
2020-12-31 15:40:00,63.66,63.71,63.62,63.69,45008.0,61.6635,61.7119,61.6247,61.6925,45008.0
2020-12-31 15:50:00,63.69,63.92,63.69,63.8,172212.0,61.6925,61.9153,61.6925,61.7991,172212.0
2021-01-04 09:30:00,64.03,64.11,63.75,63.75,311876.0,62.0219,62.0993,61.7506,61.7506,311876.0
2021-01-04 09:40:00,63.74,63.91,63.68,63.89,140660.0,61.741,61.9056,61.6828,61.8862,140660.0
2021-01-04 09:50:00,63.87,63.87,63.7,63.7,175654.0,61.8669,61.8669,61.7022,61.7022,175654.0
2021-01-04 10:00:00,63.73,63.76,63.64,63.66,72503.0,61.7313,61.7603,61.6441,61.6635,72503.0
2021-01-04 10:10:00,63.66,63.68,63.56,63.65,171140.0,61.6635,61.6828,61.5666,61.6538,171140.0
2021-01-04 10:20:00,63.64,63.71,63.62,63.69,668688.0,61.6441,61.7119,61.6247,61.6925,668688.0
2021-01-04 10:30:00,63.69,63.73,63.59,63.64,109242.0,61.6925,61.7313,61.5957,61.6441,109242.0
2021-01-04 10:40:00,63.64,63.73,63.45,63.47,126387.0,61.6441,61.7313,61.46,61.4794,126387.0
2021-01-04 10:50:00,63.47,63.49,63.22,63.22,499213.0,61.4794,61.4988,61.2373,61.2373,499213.0
2021-01-04 11:00:00,63.22,63.3,62.82,62.88,214230.0,61.2373,61.3148,60.8498,60.9079,214230.0
2021-01-04 11:10:00,62.84,63.08,62.79,63.07,211767.0,60.8692,61.1017,60.8207,61.092,211767.0
2021-01-04 11:20:00,63.05,63.07,62.91,63.0,274315.0,61.0726,61.092,60.937,61.0242,274315.0
2021-01-04 11:30:00,62.98,63.0,62.84,62.91,106767.0,61.0048,61.0242,60.8692,60.937,106767.0
2021-01-04 11:40:00,62.9,62.9,62.81,62.83,132650.0,60.9273,60.9273,60.8401,60.8595,132650.0
2021-01-04 11:50:00,62.82,62.86,62.57,62.59,176539.0,60.8498,60.8886,60.6076,60.627,176539.0
2021-01-04 12:00:00,62.57,62.63,62.33,62.35,345726.0,60.6076,60.6658,60.3752,60.3945,345726.0
2021-01-04 12:10:00,62.37,62.37,62.09,62.32,195252.0,60.4139,60.4139,60.1427,60.3655,195252.0
2021-01-04 12:20:00,62.31,62.45,62.26,62.42,136671.0,60.3558,60.4914,60.3074,60.4624,136671.0
2021-01-04 12:30:00,62.42,62.42,62.25,62.3,120428.0,60.4624,60.4624,60.2977,60.3461,120428.0
2021-01-04 12:40:00,62.29,62.3,62.17,62.2,58338.0,60.3364,60.3461,60.2202,60.2493,58338.0
2021-01-04 12:50:00,62.19,62.44,62.17,62.41,116791.0,60.2396,60.4817,60.2202,60.4527,116791.0
2021-01-04 13:00:00,62.41,62.46,62.35,62.46,82188.0,60.4527,60.5011,60.3945,60.5011,82188.0
2021-01-04 13:10:00,62.46,62.59,62.45,62.56,41462.0,60.5011,60.627,60.4914,60.598,41462.0
2021-01-04 13:20:00,62.57,62.72,62.57,62.69,56048.0,60.6076,60.7529,60.6076,60.7239,56048.0
2021-01-04 13:30:00,62.69,62.7,62.6,62.67,96098.0,60.7239,60.7336,60.6367,60.7045,96098.0
2021-01-04 13:40:00,62.67,62.75,62.67,62.74,94032.0,60.7045,60.782,60.7045,60.7723,94032.0
2021-01-04 13:50:00,62.75,62.84,62.72,62.83,56439.0,60.782,60.8692,60.7529,60.8595,56439.0
2021-01-04 14:00:00,62.83,62.83,62.65,62.66,78213.0,60.8595,60.8595,60.6851,60.6948,78213.0
2021-01-04 14:10:00,62.67,62.76,62.61,62.72,89023.0,60.7045,60.7917,60.6464,60.7529,89023.0
2021-01-04 14:20:00,62.71,62.76,62.66,62.69,430307.0,60.7433,60.7917,60.6948,60.7239,430307.0
2021-01-04 14:30:00,62.69,62.7,62.59,62.66,339970.0,60.7239,60.7336,60.627,60.6948,339970.0
2021-01-04 14:40:00,62.66,62.67,62.55,62.55,74430.0,60.6948,60.7045,60.5883,60.5883,74430.0
2021-01-04 14:50:00,62.56,62.79,62.51,62.76,183150.0,60.598,60.8207,60.5495,60.7917,183150.0
2021-01-04 15:00:00,62.76,62.8,62.62,62.7,88182.0,60.7917,60.8304,60.6561,60.7336,88182.0
2021-01-04 15:10:00,62.71,62.79,62.66,62.68,344163.0,60.7433,60.8207,60.6948,60.7142,344163.0
2021-01-04 15:20:00,62.67,62.72,62.63,62.7,286922.0,60.7045,60.7529,60.6658,60.7336,286922.0
2021-01-04 15:30:00,62.7,62.85,62.61,62.84,334949.0,60.7336,60.8789,60.6464,60.8692,334949.0
2021-01-04 15:40:00,62.84,62.95,62.8,62.95,264752.0,60.8692,60.9757,60.8304,60.9757,264752.0
2021-01-04 15:50:00,62.95,63.0,62.81,62.9,642107.0,60.9757,61.0242,60.8401,60.9273,642107.0
2021-01-05 09:30:00,62.66,63.05,62.66,63.04,174582.0,60.6948,61.0726,60.6948,61.0629,174582.0
2021-01-05 09:40:00,63.08,63.17,63.05,63.12,98424.0,61.1017,61.1888,61.0726,61.1404,98424.0
2021-01-05 09:50:00,63.13,63.24,63.12,63.15,50903.0,61.1501,61.2566,61.1404,61.1695,50903.0
2021-01-05 10:00:00,63.18,63.31,63.13,63.21,242218.0,61.1985,61.3244,61.1501,61.2276,242218.0
2021-01-05 10:10:00,63.2,63.29,63.01,63.03,45973.0,61.2179,61.3051,61.0338,61.0532,45973.0
2021-01-05 10:20:00,63.03,63.12,62.98,63.1,33624.0,61.0532,61.1404,61.0048,61.121,33624.0
2021-01-05 10:30:00,63.09,63.1,62.98,63.04,55633.0,61.1113,61.121,61.0048,61.0629,55633.0
2021-01-05 10:40:00,63.06,63.07,62.92,63.01,49563.0,61.0823,61.092,60.9467,61.0338,49563.0
2021-01-05 10:50:00,63.02,63.13,62.92,62.92,18894.0,61.0435,61.1501,60.9467,60.9467,18894.0
2021-01-05 11:00:00,62.93,63.01,62.88,62.9,53441.0,60.9564,61.0338,60.9079,60.9273,53441.0
2021-01-05 11:10:00,62.91,62.94,62.8,62.85,71672.0,60.937,60.966,60.8304,60.8789,71672.0
2021-01-05 11:20:00,62.83,63.0,62.83,63.0,88541.0,60.8595,61.0242,60.8595,61.0242,88541.0
2021-01-05 11:30:00,63.0,63.07,62.98,63.05,49856.0,61.0242,61.092,61.0048,61.0726,49856.0
2021-01-05 11:40:00,63.06,63.08,63.03,63.05,34719.0,61.0823,61.1017,61.0532,61.0726,34719.0
2021-01-05 11:50:00,63.05,63.09,62.99,62.99,37929.0,61.0726,61.1113,61.0145,61.0145,37929.0
2021-01-05 12:00:00,63.01,63.09,62.98,63.06,32481.0,61.0338,61.1113,61.0048,61.0823,32481.0
2021-01-05 12:10:00,63.05,63.07,62.91,62.96,80402.0,61.0726,61.092,60.937,60.9854,80402.0
2021-01-05 12:20:00,62.96,62.99,62.93,62.93,56597.0,60.9854,61.0145,60.9564,60.9564,56597.0
2021-01-05 12:30:00,62.94,63.0,62.94,62.99,61931.0,60.966,61.0242,60.966,61.0145,61931.0
2021-01-05 12:40:00,62.99,63.0,62.89,62.92,69888.0,61.0145,61.0242,60.9176,60.9467,69888.0
2021-01-05 12:50:00,62.91,63.02,62.9,63.01,66576.0,60.937,61.0435,60.9273,61.0338,66576.0
2021-01-05 13:00:00,63.01,63.02,62.99,63.0,190237.0,61.0338,61.0435,61.0145,61.0242,190237.0
2021-01-05 13:10:00,62.99,63.03,62.98,63.01,46563.0,61.0145,61.0532,61.0048,61.0338,46563.0
2021-01-05 13:20:00,63.01,63.02,62.98,62.98,32011.0,61.0338,61.0435,61.0048,61.0048,32011.0
2021-01-05 13:30:00,62.98,63.07,62.98,63.06,33800.0,61.0048,61.092,61.0048,61.0823,33800.0
2021-01-05 13:40:00,63.06,63.12,63.05,63.1,40034.0,61.0823,61.1404,61.0726,61.121,40034.0
2021-01-05 13:50:00,63.12,63.13,63.09,63.12,34999.0,61.1404,61.1501,61.1113,61.1404,34999.0
2021-01-05 14:00:00,63.12,63.35,63.12,63.33,97584.0,61.1404,61.3632,61.1404,61.3438,97584.0
2021-01-05 14:10:00,63.32,63.34,63.3,63.32,45519.0,61.3341,61.3535,61.3148,61.3341,45519.0
2021-01-05 14:20:00,63.33,63.34,63.29,63.32,90958.0,61.3438,61.3535,61.3051,61.3341,90958.0
2021-01-05 14:30:00,63.32,63.39,63.32,63.35,158381.0,61.3341,61.4019,61.3341,61.3632,158381.0
2021-01-05 14:40:00,63.36,63.38,63.34,63.35,65609.0,61.3729,61.3922,61.3535,61.3632,65609.0
2021-01-05 14:50:00,63.35,63.36,63.25,63.26,124539.0,61.3632,61.3729,61.2663,61.276,124539.0
2021-01-05 15:00:00,63.27,63.37,63.27,63.36,119759.0,61.2857,61.3826,61.2857,61.3729,119759.0
2021-01-05 15:10:00,63.36,63.37,63.27,63.31,115526.0,61.3729,61.3826,61.2857,61.3244,115526.0
2021-01-05 15:20:00,63.3,63.3,63.18,63.19,131160.0,61.3148,61.3148,61.1985,61.2082,131160.0
2021-01-05 15:30:00,63.19,63.25,63.17,63.17,96534.0,61.2082,61.2663,61.1888,61.1888,96534.0
2021-01-05 15:40:00,63.18,63.34,63.16,63.34,95960.0,61.1985,61.3535,61.1791,61.3535,95960.0
2021-01-05 15:50:00,63.36,63.38,63.27,63.32,262878.0,61.3729,61.3922,61.2857,61.3341,262878.0
2021-01-06 09:30:00,62.5,62.61,62.26,62.6,283944.0,60.5398,60.6464,60.3074,60.6367,283944.0
2021-01-06 09:40:00,62.58,62.8,62.49,62.78,100879.0,60.6173,60.8304,60.5302,60.8111,100879.0
2021-01-06 09:50:00,62.77,62.86,62.73,62.73,64512.0,60.8014,60.8886,60.7626,60.7626,64512.0
2021-01-06 10:00:00,62.76,62.88,62.68,62.88,41415.0,60.7917,60.9079,60.7142,60.9079,41415.0
2021-01-06 10:10:00,62.88,63.01,62.88,62.99,27442.0,60.9079,61.0338,60.9079,61.0145,27442.0
2021-01-06 10:20:00,62.99,63.1,62.97,63.07,50893.0,61.0145,61.121,60.9951,61.092,50893.0
2021-01-06 10:30:00,63.09,63.18,63.08,63.17,47147.0,61.1113,61.1985,61.1017,61.1888,47147.0
2021-01-06 10:40:00,63.16,63.27,63.14,63.27,52371.0,61.1791,61.2857,61.1598,61.2857,52371.0
2021-01-06 10:50:00,63.28,63.37,63.2,63.2,55278.0,61.2954,61.3826,61.2179,61.2179,55278.0
2021-01-06 11:00:00,63.21,63.32,63.19,63.32,59226.0,61.2276,61.3341,61.2082,61.3341,59226.0
2021-01-06 11:10:00,63.32,63.44,63.29,63.44,61428.0,61.3341,61.4504,61.3051,61.4504,61428.0
2021-01-06 11:20:00,63.45,63.46,63.36,63.38,99148.0,61.46,61.4697,61.3729,61.3922,99148.0
2021-01-06 11:30:00,63.38,63.43,63.23,63.23,85017.0,61.3922,61.4407,61.2469,61.2469,85017.0
2021-01-06 11:40:00,63.24,63.34,63.23,63.32,38165.0,61.2566,61.3535,61.2469,61.3341,38165.0
2021-01-06 11:50:00,63.33,63.34,63.28,63.31,42189.0,61.3438,61.3535,61.2954,61.3244,42189.0
2021-01-06 12:00:00,63.32,63.48,63.3,63.39,76886.0,61.3341,61.4891,61.3148,61.4019,76886.0
2021-01-06 12:10:00,63.39,63.45,63.37,63.42,28389.0,61.4019,61.46,61.3826,61.431,28389.0
2021-01-06 12:20:00,63.41,63.43,63.31,63.38,139425.0,61.4213,61.4407,61.3244,61.3922,139425.0
2021-01-06 12:30:00,63.37,63.43,63.32,63.34,256645.0,61.3826,61.4407,61.3341,61.3535,256645.0
2021-01-06 12:40:00,63.35,63.38,63.34,63.36,36380.0,61.3632,61.3922,61.3535,61.3729,36380.0
2021-01-06 12:50:00,63.36,63.42,63.33,63.39,204336.0,61.3729,61.431,61.3438,61.4019,204336.0
2021-01-06 13:00:00,63.41,63.43,63.36,63.37,32898.0,61.4213,61.4407,61.3729,61.3826,32898.0
2021-01-06 13:10:00,63.4,63.49,63.37,63.38,39257.0,61.4116,61.4988,61.3826,61.3922,39257.0
2021-01-06 13:20:00,63.37,63.38,63.29,63.3,107547.0,61.3826,61.3922,61.3051,61.3148,107547.0
2021-01-06 13:30:00,63.3,63.37,63.3,63.37,32185.0,61.3148,61.3826,61.3148,61.3826,32185.0
2021-01-06 13:40:00,63.37,63.47,63.37,63.43,49135.0,61.3826,61.4794,61.3826,61.4407,49135.0
2021-01-06 13:50:00,63.44,63.44,63.36,63.38,33498.0,61.4504,61.4504,61.3729,61.3922,33498.0
2021-01-06 14:00:00,63.37,63.45,63.37,63.42,30260.0,61.3826,61.46,61.3826,61.431,30260.0
2021-01-06 14:10:00,63.4,63.42,63.17,63.21,45621.0,61.4116,61.431,61.1888,61.2276,45621.0
2021-01-06 14:20:00,63.21,63.27,62.98,63.02,68994.0,61.2276,61.2857,61.0048,61.0435,68994.0
2021-01-06 14:30:00,63.0,63.19,62.93,62.98,82571.0,61.0242,61.2082,60.9564,61.0048,82571.0
2021-01-06 14:40:00,62.97,63.14,62.81,62.83,76576.0,60.9951,61.1598,60.8401,60.8595,76576.0
2021-01-06 14:50:00,62.83,63.04,62.78,63.0,75580.0,60.8595,61.0629,60.8111,61.0242,75580.0
2021-01-06 15:00:00,62.97,62.98,62.82,62.93,61165.0,60.9951,61.0048,60.8498,60.9564,61165.0
2021-01-06 15:10:00,62.96,63.1,62.93,62.98,96032.0,60.9854,61.121,60.9564,61.0048,96032.0
2021-01-06 15:20:00,62.99,63.02,62.71,62.9,90367.0,61.0145,61.0435,60.7433,60.9273,90367.0
2021-01-06 15:30:00,62.91,62.96,62.74,62.75,94541.0,60.937,60.9854,60.7723,60.782,94541.0
2021-01-06 15:40:00,62.74,62.91,62.73,62.85,72701.0,60.7723,60.937,60.7626,60.8789,72701.0
2021-01-06 15:50:00,62.84,62.84,62.63,62.7,141957.0,60.8692,60.8692,60.6658,60.7336,141957.0
2021-01-07 09:30:00,63.16,63.55,63.16,63.51,178221.0,61.1791,61.5569,61.1791,61.5182,178221.0
2021-01-07 09:40:00,63.52,63.55,63.45,63.48,79479.0,61.5279,61.5569,61.46,61.4891,79479.0
2021-01-07 09:50:00,63.49,63.73,63.48,63.73,131413.0,61.4988,61.7313,61.4891,61.7313,131413.0
2021-01-07 10:00:00,63.73,63.9,63.71,63.89,94916.0,61.7313,61.8959,61.7119,61.8862,94916.0
2021-01-07 10:10:00,63.89,63.94,63.86,63.91,56409.0,61.8862,61.9347,61.8572,61.9056,56409.0
2021-01-07 10:20:00,63.94,63.97,63.87,63.88,26877.0,61.9347,61.9637,61.8669,61.8766,26877.0
2021-01-07 10:30:00,63.89,63.92,63.86,63.88,48915.0,61.8862,61.9153,61.8572,61.8766,48915.0
2021-01-07 10:40:00,63.87,64.01,63.86,64.0,33781.0,61.8669,62.0025,61.8572,61.9928,33781.0
2021-01-07 10:50:00,63.98,64.0,63.95,63.99,32729.0,61.9734,61.9928,61.9444,61.9831,32729.0
2021-01-07 11:00:00,64.02,64.06,63.97,63.97,26027.0,62.0122,62.0509,61.9637,61.9637,26027.0
2021-01-07 11:10:00,63.96,63.96,63.91,63.92,16928.0,61.9541,61.9541,61.9056,61.9153,16928.0
2021-01-07 11:20:00,63.93,64.01,63.93,63.99,38836.0,61.925,62.0025,61.925,61.9831,38836.0
2021-01-07 11:30:00,63.99,64.06,63.99,64.06,13869.0,61.9831,62.0509,61.9831,62.0509,13869.0
2021-01-07 11:40:00,64.03,64.08,64.02,64.03,15482.0,62.0219,62.0703,62.0122,62.0219,15482.0
2021-01-07 11:50:00,64.04,64.06,63.93,63.95,30451.0,62.0315,62.0509,61.925,61.9444,30451.0
2021-01-07 12:00:00,63.95,63.99,63.9,63.94,16003.0,61.9444,61.9831,61.8959,61.9347,16003.0
2021-01-07 12:10:00,63.93,63.94,63.87,63.89,64053.0,61.925,61.9347,61.8669,61.8862,64053.0
2021-01-07 12:20:00,63.88,63.91,63.86,63.88,25243.0,61.8766,61.9056,61.8572,61.8766,25243.0
2021-01-07 12:30:00,63.89,63.97,63.89,63.96,11651.0,61.8862,61.9637,61.8862,61.9541,11651.0
2021-01-07 12:40:00,63.96,63.97,63.95,63.96,7344.0,61.9541,61.9637,61.9444,61.9541,7344.0
2021-01-07 12:50:00,63.96,64.03,63.96,63.99,25704.0,61.9541,62.0219,61.9541,61.9831,25704.0
2021-01-07 13:00:00,64.0,64.02,63.87,63.87,106394.0,61.9928,62.0122,61.8669,61.8669,106394.0
2021-01-07 13:10:00,63.88,64.0,63.88,63.98,27295.0,61.8766,61.9928,61.8766,61.9734,27295.0
2021-01-07 13:20:00,63.98,64.0,63.96,63.96,19035.0,61.9734,61.9928,61.9541,61.9541,19035.0
2021-01-07 13:30:00,63.99,64.07,63.98,64.06,46846.0,61.9831,62.0606,61.9734,62.0509,46846.0
2021-01-07 13:40:00,64.06,64.08,63.99,64.0,19715.0,62.0509,62.0703,61.9831,61.9928,19715.0
2021-01-07 13:50:00,64.01,64.04,64.0,64.04,21364.0,62.0025,62.0315,61.9928,62.0315,21364.0
2021-01-07 14:00:00,64.04,64.09,64.03,64.06,40855.0,62.0315,62.08,62.0219,62.0509,40855.0
2021-01-07 14:10:00,64.06,64.06,64.02,64.02,21634.0,62.0509,62.0509,62.0122,62.0122,21634.0
2021-01-07 14:20:00,64.01,64.05,63.98,64.0,19607.0,62.0025,62.0412,61.9734,61.9928,19607.0
2021-01-07 14:30:00,63.99,64.06,63.99,64.05,29532.0,61.9831,62.0509,61.9831,62.0412,29532.0
2021-01-07 14:40:00,64.04,64.06,64.02,64.03,31566.0,62.0315,62.0509,62.0122,62.0219,31566.0
2021-01-07 14:50:00,64.04,64.08,64.01,64.07,38131.0,62.0315,62.0703,62.0025,62.0606,38131.0
2021-01-07 15:00:00,64.07,64.16,64.06,64.12,47186.0,62.0606,62.1478,62.0509,62.109,47186.0
2021-01-07 15:10:00,64.11,64.12,64.04,64.1,40264.0,62.0993,62.109,62.0315,62.0897,40264.0
2021-01-07 15:20:00,64.1,64.19,64.09,64.18,34735.0,62.0897,62.1768,62.08,62.1672,34735.0
2021-01-07 15:30:00,64.18,64.21,64.15,64.2,131727.0,62.1672,62.1962,62.1381,62.1865,131727.0
2021-01-07 15:40:00,64.19,64.22,64.14,64.2,62046.0,62.1768,62.2059,62.1284,62.1865,62046.0
2021-01-07 15:50:00,64.18,64.23,64.09,64.09,130300.0,62.1672,62.2156,62.08,62.08,130300.0
2021-01-08 09:30:00,64.44,64.57,64.36,64.44,110969.0,62.419,62.5449,62.3415,62.419,110969.0
2021-01-08 09:40:00,64.49,64.59,64.33,64.42,45852.0,62.4674,62.5643,62.3125,62.3996,45852.0
2021-01-08 09:50:00,64.41,64.53,64.39,64.49,48610.0,62.3899,62.5062,62.3706,62.4674,48610.0
2021-01-08 10:00:00,64.5,64.64,64.5,64.59,39212.0,62.4771,62.6127,62.4771,62.5643,39212.0
2021-01-08 10:10:00,64.56,64.62,64.55,64.62,34911.0,62.5352,62.5934,62.5256,62.5934,34911.0
2021-01-08 10:20:00,64.59,64.59,64.2,64.2,49833.0,62.5643,62.5643,62.1865,62.1865,49833.0
2021-01-08 10:30:00,64.2,64.36,64.2,64.34,24446.0,62.1865,62.3415,62.1865,62.3221,24446.0
2021-01-08 10:40:00,64.34,64.53,64.34,64.53,40202.0,62.3221,62.5062,62.3221,62.5062,40202.0
2021-01-08 10:50:00,64.54,64.56,64.47,64.5,10707.0,62.5159,62.5352,62.4481,62.4771,10707.0
2021-01-08 11:00:00,64.5,64.59,64.47,64.51,22003.0,62.4771,62.5643,62.4481,62.4868,22003.0
2021-01-08 11:10:00,64.51,64.52,64.33,64.37,30641.0,62.4868,62.4965,62.3125,62.3512,30641.0
2021-01-08 11:20:00,64.35,64.43,64.34,64.42,44291.0,62.3318,62.4093,62.3221,62.3996,44291.0
2021-01-08 11:30:00,64.41,64.43,64.36,64.4,22314.0,62.3899,62.4093,62.3415,62.3803,22314.0
2021-01-08 11:40:00,64.4,64.42,64.34,64.37,16598.0,62.3803,62.3996,62.3221,62.3512,16598.0
2021-01-08 11:50:00,64.35,64.47,64.31,64.47,41433.0,62.3318,62.4481,62.2931,62.4481,41433.0
2021-01-08 12:00:00,64.48,64.49,64.36,64.47,12481.0,62.4577,62.4674,62.3415,62.4481,12481.0
2021-01-08 12:10:00,64.47,64.59,64.46,64.56,11212.0,62.4481,62.5643,62.4384,62.5352,11212.0
2021-01-08 12:20:00,64.56,64.57,64.49,64.5,23709.0,62.5352,62.5449,62.4674,62.4771,23709.0
2021-01-08 12:30:00,64.52,64.55,64.47,64.54,16971.0,62.4965,62.5256,62.4481,62.5159,16971.0
2021-01-08 12:40:00,64.53,64.56,64.4,64.41,34777.0,62.5062,62.5352,62.3803,62.3899,34777.0
2021-01-08 12:50:00,64.41,64.47,64.41,64.43,34222.0,62.3899,62.4481,62.3899,62.4093,34222.0
2021-01-08 13:00:00,64.42,64.42,64.36,64.41,107022.0,62.3996,62.3996,62.3415,62.3899,107022.0
2021-01-08 13:10:00,64.43,64.46,64.29,64.29,29351.0,62.4093,62.4384,62.2737,62.2737,29351.0
2021-01-08 13:20:00,64.27,64.28,64.08,64.25,43978.0,62.2543,62.264,62.0703,62.235,43978.0
2021-01-08 13:30:00,64.24,64.26,64.0,64.1,39269.0,62.2253,62.2446,61.9928,62.0897,39269.0
2021-01-08 13:40:00,64.08,64.16,63.95,64.15,62290.0,62.0703,62.1478,61.9444,62.1381,62290.0
2021-01-08 13:50:00,64.15,64.25,64.15,64.21,23689.0,62.1381,62.235,62.1381,62.1962,23689.0
2021-01-08 14:00:00,64.21,64.33,64.21,64.29,39674.0,62.1962,62.3125,62.1962,62.2737,39674.0
2021-01-08 14:10:00,64.32,64.37,64.25,64.3,34699.0,62.3028,62.3512,62.235,62.2834,34699.0
2021-01-08 14:20:00,64.31,64.4,64.25,64.4,36215.0,62.2931,62.3803,62.235,62.3803,36215.0
2021-01-08 14:30:00,64.4,64.41,64.34,64.39,34988.0,62.3803,62.3899,62.3221,62.3706,34988.0
2021-01-08 14:40:00,64.39,64.41,64.29,64.41,21928.0,62.3706,62.3899,62.2737,62.3899,21928.0
2021-01-08 14:50:00,64.41,64.5,64.41,64.48,81547.0,62.3899,62.4771,62.3899,62.4577,81547.0
2021-01-08 15:00:00,64.47,64.57,64.47,64.56,471784.0,62.4481,62.5449,62.4481,62.5352,471784.0
2021-01-08 15:10:00,64.53,64.57,64.49,64.55,75380.0,62.5062,62.5449,62.4674,62.5256,75380.0
2021-01-08 15:20:00,64.55,64.58,64.48,64.56,47066.0,62.5256,62.5546,62.4577,62.5352,47066.0
2021-01-08 15:30:00,64.57,64.65,64.51,64.64,44335.0,62.5449,62.6224,62.4868,62.6127,44335.0
2021-01-08 15:40:00,64.64,64.71,64.62,64.7,54649.0,62.6127,62.6805,62.5934,62.6708,54649.0
2021-01-08 15:50:00,64.69,64.79,64.68,64.75,137977.0,62.6612,62.758,62.6515,62.7193,137977.0
2021-01-11 09:30:00,64.09,64.14,63.85,64.02,149931.0,62.08,62.1284,61.8475,62.0122,149931.0
2021-01-11 09:40:00,64.01,64.09,63.89,63.94,64238.0,62.0025,62.08,61.8862,61.9347,64238.0
2021-01-11 09:50:00,63.92,64.15,63.87,64.13,38318.0,61.9153,62.1381,61.8669,62.1187,38318.0
2021-01-11 10:00:00,64.12,64.24,64.08,64.23,58089.0,62.109,62.2253,62.0703,62.2156,58089.0
2021-01-11 10:10:00,64.23,64.26,64.09,64.19,79978.0,62.2156,62.2446,62.08,62.1768,79978.0
2021-01-11 10:20:00,64.2,64.31,64.15,64.3,45499.0,62.1865,62.2931,62.1381,62.2834,45499.0
2021-01-11 10:30:00,64.3,64.35,64.3,64.33,27225.0,62.2834,62.3318,62.2834,62.3125,27225.0
2021-01-11 10:40:00,64.33,64.35,64.17,64.18,26915.0,62.3125,62.3318,62.1575,62.1672,26915.0
2021-01-11 10:50:00,64.16,64.28,64.16,64.26,31358.0,62.1478,62.264,62.1478,62.2446,31358.0
2021-01-11 11:00:00,64.26,64.26,64.19,64.21,25532.0,62.2446,62.2446,62.1768,62.1962,25532.0
2021-01-11 11:10:00,64.2,64.2,64.07,64.14,57371.0,62.1865,62.1865,62.0606,62.1284,57371.0
2021-01-11 11:20:00,64.16,64.3,64.16,64.28,28590.0,62.1478,62.2834,62.1478,62.264,28590.0
2021-01-11 11:30:00,64.3,64.33,64.27,64.32,30540.0,62.2834,62.3125,62.2543,62.3028,30540.0
2021-01-11 11:40:00,64.31,64.32,64.22,64.25,144814.0,62.2931,62.3028,62.2059,62.235,144814.0
2021-01-11 11:50:00,64.27,64.29,64.23,64.28,61418.0,62.2543,62.2737,62.2156,62.264,61418.0
2021-01-11 12:00:00,64.29,64.34,64.26,64.3,20762.0,62.2737,62.3221,62.2446,62.2834,20762.0
2021-01-11 12:10:00,64.31,64.32,64.26,64.29,21391.0,62.2931,62.3028,62.2446,62.2737,21391.0
2021-01-11 12:20:00,64.3,64.33,64.29,64.32,25306.0,62.2834,62.3125,62.2737,62.3028,25306.0
2021-01-11 12:30:00,64.33,64.43,64.33,64.37,175195.0,62.3125,62.4093,62.3125,62.3512,175195.0
2021-01-11 12:40:00,64.38,64.42,64.35,64.4,29535.0,62.3609,62.3996,62.3318,62.3803,29535.0
2021-01-11 12:50:00,64.39,64.4,64.32,64.33,20784.0,62.3706,62.3803,62.3028,62.3125,20784.0
2021-01-11 13:00:00,64.35,64.37,64.32,64.34,28132.0,62.3318,62.3512,62.3028,62.3221,28132.0
2021-01-11 13:10:00,64.34,64.39,64.33,64.35,18934.0,62.3221,62.3706,62.3125,62.3318,18934.0
2021-01-11 13:20:00,64.32,64.32,64.21,64.22,30435.0,62.3028,62.3028,62.1962,62.2059,30435.0
2021-01-11 13:30:00,64.23,64.37,64.19,64.23,162933.0,62.2156,62.3512,62.1768,62.2156,162933.0
2021-01-11 13:40:00,64.22,64.23,64.08,64.09,29908.0,62.2059,62.2156,62.0703,62.08,29908.0
2021-01-11 13:50:00,64.1,64.19,64.1,64.16,30225.0,62.0897,62.1768,62.0897,62.1478,30225.0
2021-01-11 14:00:00,64.14,64.14,64.05,64.05,34445.0,62.1284,62.1284,62.0412,62.0412,34445.0
2021-01-11 14:10:00,64.07,64.09,64.0,64.01,17897.0,62.0606,62.08,61.9928,62.0025,17897.0
2021-01-11 14:20:00,64.0,64.03,63.94,63.98,26320.0,61.9928,62.0219,61.9347,61.9734,26320.0
2021-01-11 14:30:00,63.97,64.01,63.95,63.97,29733.0,61.9637,62.0025,61.9444,61.9637,29733.0
2021-01-11 14:40:00,63.97,64.1,63.95,64.06,20460.0,61.9637,62.0897,61.9444,62.0509,20460.0
2021-01-11 14:50:00,64.05,64.14,64.01,64.12,24934.0,62.0412,62.1284,62.0025,62.109,24934.0
2021-01-11 15:00:00,64.12,64.13,64.0,64.01,27507.0,62.109,62.1187,61.9928,62.0025,27507.0
2021-01-11 15:10:00,64.03,64.03,63.93,63.94,25206.0,62.0219,62.0219,61.925,61.9347,25206.0
2021-01-11 15:20:00,63.94,63.94,63.83,63.84,30872.0,61.9347,61.9347,61.8281,61.8378,30872.0
2021-01-11 15:30:00,63.85,64.1,63.83,63.83,217029.0,61.8475,62.0897,61.8281,61.8281,217029.0
2021-01-11 15:40:00,63.83,64.01,63.82,63.98,45286.0,61.8281,62.0025,61.8184,61.9734,45286.0
2021-01-11 15:50:00,63.99,64.04,63.89,63.92,109629.0,61.9831,62.0315,61.8862,61.9153,109629.0
2021-01-12 09:30:00,63.9,64.06,63.89,63.99,196543.0,61.8959,62.0509,61.8862,61.9831,196543.0
2021-01-12 09:40:00,64.0,64.0,63.79,63.79,23247.0,61.9928,61.9928,61.7894,61.7894,23247.0
2021-01-12 09:50:00,63.79,63.81,63.63,63.77,37526.0,61.7894,61.8088,61.6344,61.77,37526.0
2021-01-12 10:00:00,63.79,63.79,63.7,63.74,132366.0,61.7894,61.7894,61.7022,61.741,132366.0
2021-01-12 10:10:00,63.75,63.88,63.68,63.88,23056.0,61.7506,61.8766,61.6828,61.8766,23056.0
2021-01-12 10:20:00,63.86,63.91,63.82,63.83,13366.0,61.8572,61.9056,61.8184,61.8281,13366.0
2021-01-12 10:30:00,63.85,63.88,63.82,63.85,34866.0,61.8475,61.8766,61.8184,61.8475,34866.0
2021-01-12 10:40:00,63.85,63.85,63.74,63.84,21547.0,61.8475,61.8475,61.741,61.8378,21547.0
2021-01-12 10:50:00,63.86,63.86,63.76,63.78,12487.0,61.8572,61.8572,61.7603,61.7797,12487.0
2021-01-12 11:00:00,63.76,63.86,63.7,63.84,19554.0,61.7603,61.8572,61.7022,61.8378,19554.0
2021-01-12 11:10:00,63.85,63.94,63.85,63.87,15375.0,61.8475,61.9347,61.8475,61.8669,15375.0
2021-01-12 11:20:00,63.86,63.87,63.78,63.78,26728.0,61.8572,61.8669,61.7797,61.7797,26728.0
2021-01-12 11:30:00,63.8,63.81,63.72,63.76,13060.0,61.7991,61.8088,61.7216,61.7603,13060.0
2021-01-12 11:40:00,63.77,63.77,63.65,63.68,23443.0,61.77,61.77,61.6538,61.6828,23443.0
2021-01-12 11:50:00,63.69,63.69,63.57,63.63,24768.0,61.6925,61.6925,61.5763,61.6344,24768.0
2021-01-12 12:00:00,63.64,63.65,63.35,63.37,65757.0,61.6441,61.6538,61.3632,61.3826,65757.0
2021-01-12 12:10:00,63.36,63.37,63.21,63.35,212299.0,61.3729,61.3826,61.2276,61.3632,212299.0
2021-01-12 12:20:00,63.33,63.4,63.28,63.4,12289.0,61.3438,61.4116,61.2954,61.4116,12289.0
2021-01-12 12:30:00,63.41,63.49,63.34,63.49,41684.0,61.4213,61.4988,61.3535,61.4988,41684.0
2021-01-12 12:40:00,63.49,63.5,63.44,63.49,16177.0,61.4988,61.5085,61.4504,61.4988,16177.0
2021-01-12 12:50:00,63.49,63.59,63.48,63.59,20380.0,61.4988,61.5957,61.4891,61.5957,20380.0
2021-01-12 13:00:00,63.6,63.63,63.55,63.6,30606.0,61.6053,61.6344,61.5569,61.6053,30606.0
2021-01-12 13:10:00,63.61,63.66,63.58,63.59,30756.0,61.615,61.6635,61.586,61.5957,30756.0
2021-01-12 13:20:00,63.59,63.71,63.55,63.7,67439.0,61.5957,61.7119,61.5569,61.7022,67439.0
2021-01-12 13:30:00,63.7,63.79,63.67,63.77,37887.0,61.7022,61.7894,61.6731,61.77,37887.0
2021-01-12 13:40:00,63.76,63.77,63.74,63.74,20815.0,61.7603,61.77,61.741,61.741,20815.0
2021-01-12 13:50:00,63.74,63.77,63.7,63.75,61129.0,61.741,61.77,61.7022,61.7506,61129.0
2021-01-12 14:00:00,63.74,63.85,63.74,63.78,57287.0,61.741,61.8475,61.741,61.7797,57287.0
2021-01-12 14:10:00,63.79,63.8,63.74,63.76,54272.0,61.7894,61.7991,61.741,61.7603,54272.0
2021-01-12 14:20:00,63.76,63.78,63.68,63.71,25692.0,61.7603,61.7797,61.6828,61.7119,25692.0
2021-01-12 14:30:00,63.71,63.82,63.7,63.73,31054.0,61.7119,61.8184,61.7022,61.7313,31054.0
2021-01-12 14:40:00,63.71,63.73,63.62,63.67,199368.0,61.7119,61.7313,61.6247,61.6731,199368.0
2021-01-12 14:50:00,63.65,63.7,63.58,63.69,78772.0,61.6538,61.7022,61.586,61.6925,78772.0
2021-01-12 15:00:00,63.69,63.75,63.65,63.71,40256.0,61.6925,61.7506,61.6538,61.7119,40256.0
2021-01-12 15:10:00,63.72,63.74,63.66,63.72,63818.0,61.7216,61.741,61.6635,61.7216,63818.0
2021-01-12 15:20:00,63.72,63.77,63.69,63.7,31049.0,61.7216,61.77,61.6925,61.7022,31049.0
2021-01-12 15:30:00,63.7,63.72,63.65,63.69,44176.0,61.7022,61.7216,61.6538,61.6925,44176.0
2021-01-12 15:40:00,63.69,63.8,63.67,63.79,135413.0,61.6925,61.7991,61.6731,61.7894,135413.0
2021-01-12 15:50:00,63.81,63.81,63.7,63.7,93791.0,61.8088,61.8088,61.7022,61.7022,93791.0
2021-01-13 09:30:00,63.66,63.79,63.66,63.68,118894.0,61.6635,61.7894,61.6635,61.6828,118894.0
2021-01-13 09:40:00,63.68,63.81,63.63,63.8,34037.0,61.6828,61.8088,61.6344,61.7991,34037.0
2021-01-13 09:50:00,63.8,63.91,63.77,63.78,63742.0,61.7991,61.9056,61.77,61.7797,63742.0
2021-01-13 10:00:00,63.79,63.82,63.6,63.74,36076.0,61.7894,61.8184,61.6053,61.741,36076.0
2021-01-13 10:10:00,63.73,63.83,63.72,63.82,29098.0,61.7313,61.8281,61.7216,61.8184,29098.0
2021-01-13 10:20:00,63.83,63.87,63.8,63.85,10038.0,61.8281,61.8669,61.7991,61.8475,10038.0
2021-01-13 10:30:00,63.87,63.96,63.87,63.96,14512.0,61.8669,61.9541,61.8669,61.9541,14512.0
2021-01-13 10:40:00,63.98,64.04,63.94,64.04,17612.0,61.9734,62.0315,61.9347,62.0315,17612.0
2021-01-13 10:50:00,64.04,64.05,64.0,64.05,25389.0,62.0315,62.0412,61.9928,62.0412,25389.0
2021-01-13 11:00:00,64.05,64.09,64.0,64.06,31300.0,62.0412,62.08,61.9928,62.0509,31300.0
2021-01-13 11:10:00,64.06,64.07,63.96,63.97,27809.0,62.0509,62.0606,61.9541,61.9637,27809.0
2021-01-13 11:20:00,63.96,64.1,63.96,64.06,38816.0,61.9541,62.0897,61.9541,62.0509,38816.0
2021-01-13 11:30:00,64.03,64.1,64.03,64.1,38119.0,62.0219,62.0897,62.0219,62.0897,38119.0
2021-01-13 11:40:00,64.1,64.15,64.08,64.11,17749.0,62.0897,62.1381,62.0703,62.0993,17749.0
2021-01-13 11:50:00,64.09,64.1,64.03,64.06,45618.0,62.08,62.0897,62.0219,62.0509,45618.0
2021-01-13 12:00:00,64.07,64.08,63.96,63.96,24501.0,62.0606,62.0703,61.9541,61.9541,24501.0
2021-01-13 12:10:00,63.97,64.02,63.96,63.98,13969.0,61.9637,62.0122,61.9541,61.9734,13969.0
2021-01-13 12:20:00,63.99,64.03,63.95,64.03,51522.0,61.9831,62.0219,61.9444,62.0219,51522.0
2021-01-13 12:30:00,64.03,64.04,63.93,64.01,22711.0,62.0219,62.0315,61.925,62.0025,22711.0
2021-01-13 12:40:00,64.01,64.07,64.01,64.06,14795.0,62.0025,62.0606,62.0025,62.0509,14795.0
2021-01-13 12:50:00,64.06,64.1,64.05,64.07,28894.0,62.0509,62.0897,62.0412,62.0606,28894.0
2021-01-13 13:00:00,64.08,64.13,64.06,64.09,21146.0,62.0703,62.1187,62.0509,62.08,21146.0
2021-01-13 13:10:00,64.08,64.14,64.07,64.12,23088.0,62.0703,62.1284,62.0606,62.109,23088.0
2021-01-13 13:20:00,64.12,64.12,64.08,64.1,29290.0,62.109,62.109,62.0703,62.0897,29290.0
2021-01-13 13:30:00,64.1,64.12,64.08,64.12,26357.0,62.0897,62.109,62.0703,62.109,26357.0
2021-01-13 13:40:00,64.12,64.12,64.04,64.06,19755.0,62.109,62.109,62.0315,62.0509,19755.0
2021-01-13 13:50:00,64.06,64.08,64.05,64.08,12714.0,62.0509,62.0703,62.0412,62.0703,12714.0
2021-01-13 14:00:00,64.09,64.17,64.02,64.16,44615.0,62.08,62.1575,62.0122,62.1478,44615.0
2021-01-13 14:10:00,64.17,64.19,64.14,64.18,16503.0,62.1575,62.1768,62.1284,62.1672,16503.0
2021-01-13 14:20:00,64.17,64.19,64.12,64.18,24369.0,62.1575,62.1768,62.109,62.1672,24369.0
2021-01-13 14:30:00,64.18,64.2,64.15,64.17,38653.0,62.1672,62.1865,62.1381,62.1575,38653.0
2021-01-13 14:40:00,64.18,64.2,64.1,64.11,26812.0,62.1672,62.1865,62.0897,62.0993,26812.0
2021-01-13 14:50:00,64.11,64.13,64.06,64.13,76824.0,62.0993,62.1187,62.0509,62.1187,76824.0
2021-01-13 15:00:00,64.13,64.14,64.04,64.06,38669.0,62.1187,62.1284,62.0315,62.0509,38669.0
2021-01-13 15:10:00,64.06,64.09,64.04,64.06,19588.0,62.0509,62.08,62.0315,62.0509,19588.0
2021-01-13 15:20:00,64.06,64.06,63.98,63.99,27509.0,62.0509,62.0509,61.9734,61.9831,27509.0
2021-01-13 15:30:00,63.99,64.07,63.97,64.06,26469.0,61.9831,62.0606,61.9637,62.0509,26469.0
2021-01-13 15:40:00,64.07,64.14,64.07,64.1,25887.0,62.0606,62.1284,62.0606,62.0897,25887.0
2021-01-13 15:50:00,64.1,64.1,64.01,64.01,150443.0,62.0897,62.0897,62.0025,62.0025,150443.0
2021-01-14 09:30:00,64.09,64.18,64.02,64.1,96599.0,62.08,62.1672,62.0122,62.0897,96599.0
2021-01-14 09:40:00,64.11,64.14,64.02,64.07,42013.0,62.0993,62.1284,62.0122,62.0606,42013.0
2021-01-14 09:50:00,64.08,64.13,64.02,64.1,29466.0,62.0703,62.1187,62.0122,62.0897,29466.0
2021-01-14 10:00:00,64.1,64.15,64.03,64.05,27542.0,62.0897,62.1381,62.0219,62.0412,27542.0
2021-01-14 10:10:00,64.07,64.13,64.02,64.13,23062.0,62.0606,62.1187,62.0122,62.1187,23062.0
2021-01-14 10:20:00,64.13,64.13,64.05,64.09,100390.0,62.1187,62.1187,62.0412,62.08,100390.0
2021-01-14 10:30:00,64.09,64.12,64.01,64.08,23102.0,62.08,62.109,62.0025,62.0703,23102.0
2021-01-14 10:40:00,64.07,64.15,64.06,64.13,22242.0,62.0606,62.1381,62.0509,62.1187,22242.0
2021-01-14 10:50:00,64.14,64.16,64.07,64.07,23365.0,62.1284,62.1478,62.0606,62.0606,23365.0
2021-01-14 11:00:00,64.08,64.09,64.02,64.03,13891.0,62.0703,62.08,62.0122,62.0219,13891.0
2021-01-14 11:10:00,64.02,64.08,64.0,64.0,17326.0,62.0122,62.0703,61.9928,61.9928,17326.0
2021-01-14 11:20:00,63.98,63.99,63.94,63.98,32711.0,61.9734,61.9831,61.9347,61.9734,32711.0
2021-01-14 11:30:00,63.99,63.99,63.87,63.88,58360.0,61.9831,61.9831,61.8669,61.8766,58360.0
2021-01-14 11:40:00,63.9,63.95,63.88,63.88,14744.0,61.8959,61.9444,61.8766,61.8766,14744.0
2021-01-14 11:50:00,63.89,63.9,63.85,63.89,10093.0,61.8862,61.8959,61.8475,61.8862,10093.0
2021-01-14 12:00:00,63.88,63.88,63.81,63.81,22072.0,61.8766,61.8766,61.8088,61.8088,22072.0
2021-01-14 12:10:00,63.8,63.84,63.79,63.83,21373.0,61.7991,61.8378,61.7894,61.8281,21373.0
2021-01-14 12:20:00,63.83,63.88,63.83,63.84,19101.0,61.8281,61.8766,61.8281,61.8378,19101.0
2021-01-14 12:30:00,63.85,63.86,63.77,63.78,16458.0,61.8475,61.8572,61.77,61.7797,16458.0
2021-01-14 12:40:00,63.76,63.77,63.7,63.77,27795.0,61.7603,61.77,61.7022,61.77,27795.0
2021-01-14 12:50:00,63.79,63.91,63.78,63.88,25329.0,61.7894,61.9056,61.7797,61.8766,25329.0
2021-01-14 13:00:00,63.88,63.88,63.84,63.86,17205.0,61.8766,61.8766,61.8378,61.8572,17205.0
2021-01-14 13:10:00,63.86,63.86,63.79,63.79,10290.0,61.8572,61.8572,61.7894,61.7894,10290.0
2021-01-14 13:20:00,63.78,63.83,63.74,63.76,51535.0,61.7797,61.8281,61.741,61.7603,51535.0
2021-01-14 13:30:00,63.75,63.79,63.72,63.79,38852.0,61.7506,61.7894,61.7216,61.7894,38852.0
2021-01-14 13:40:00,63.78,63.8,63.76,63.78,34018.0,61.7797,61.7991,61.7603,61.7797,34018.0
2021-01-14 13:50:00,63.78,63.79,63.7,63.7,50301.0,61.7797,61.7894,61.7022,61.7022,50301.0
2021-01-14 14:00:00,63.71,63.75,63.69,63.74,19909.0,61.7119,61.7506,61.6925,61.741,19909.0
2021-01-14 14:10:00,63.75,63.76,63.7,63.75,37535.0,61.7506,61.7603,61.7022,61.7506,37535.0
2021-01-14 14:20:00,63.75,63.76,63.66,63.7,25714.0,61.7506,61.7603,61.6635,61.7022,25714.0
2021-01-14 14:30:00,63.7,63.72,63.65,63.66,128659.0,61.7022,61.7216,61.6538,61.6635,128659.0
2021-01-14 14:40:00,63.67,63.69,63.66,63.67,37410.0,61.6731,61.6925,61.6635,61.6731,37410.0
2021-01-14 14:50:00,63.69,63.7,63.63,63.68,46482.0,61.6925,61.7022,61.6344,61.6828,46482.0
2021-01-14 15:00:00,63.67,63.7,63.63,63.64,82609.0,61.6731,61.7022,61.6344,61.6441,82609.0
2021-01-14 15:10:00,63.64,63.64,63.44,63.44,40960.0,61.6441,61.6441,61.4504,61.4504,40960.0
2021-01-14 15:20:00,63.44,63.54,63.43,63.52,59183.0,61.4504,61.5472,61.4407,61.5279,59183.0
2021-01-14 15:30:00,63.51,63.59,63.49,63.59,33067.0,61.5182,61.5957,61.4988,61.5957,33067.0
2021-01-14 15:40:00,63.59,63.6,63.5,63.51,35156.0,61.5957,61.6053,61.5085,61.5182,35156.0
2021-01-14 15:50:00,63.51,63.51,63.33,63.41,188846.0,61.5182,61.5182,61.3438,61.4213,188846.0
2021-01-15 09:30:00,63.34,63.54,63.32,63.46,118911.0,61.3535,61.5472,61.3341,61.4697,118911.0
2021-01-15 09:40:00,63.47,63.56,63.42,63.53,55298.0,61.4794,61.5666,61.431,61.5375,55298.0
2021-01-15 09:50:00,63.53,63.53,63.41,63.46,58598.0,61.5375,61.5375,61.4213,61.4697,58598.0
2021-01-15 10:00:00,63.5,63.51,63.04,63.04,57733.0,61.5085,61.5182,61.0629,61.0629,57733.0
2021-01-15 10:10:00,63.05,63.18,62.94,62.95,65407.0,61.0726,61.1985,60.966,60.9757,65407.0
2021-01-15 10:20:00,62.95,63.01,62.84,63.0,54273.0,60.9757,61.0338,60.8692,61.0242,54273.0
2021-01-15 10:30:00,62.98,63.16,62.93,63.16,28544.0,61.0048,61.1791,60.9564,61.1791,28544.0
2021-01-15 10:40:00,63.15,63.19,63.04,63.08,27746.0,61.1695,61.2082,61.0629,61.1017,27746.0
2021-01-15 10:50:00,63.09,63.15,63.02,63.06,13064.0,61.1113,61.1695,61.0435,61.0823,13064.0
2021-01-15 11:00:00,63.07,63.07,62.82,62.93,39409.0,61.092,61.092,60.8498,60.9564,39409.0
2021-01-15 11:10:00,62.95,63.18,62.91,63.17,29562.0,60.9757,61.1985,60.937,61.1888,29562.0
2021-01-15 11:20:00,63.17,63.3,63.13,63.28,50753.0,61.1888,61.3148,61.1501,61.2954,50753.0
2021-01-15 11:30:00,63.27,63.33,63.27,63.3,28550.0,61.2857,61.3438,61.2857,61.3148,28550.0
2021-01-15 11:40:00,63.32,63.36,63.25,63.26,15262.0,61.3341,61.3729,61.2663,61.276,15262.0
2021-01-15 11:50:00,63.23,63.29,63.19,63.24,32842.0,61.2469,61.3051,61.2082,61.2566,32842.0
2021-01-15 12:00:00,63.23,63.27,63.17,63.21,77459.0,61.2469,61.2857,61.1888,61.2276,77459.0
2021-01-15 12:10:00,63.2,63.27,63.13,63.25,10882.0,61.2179,61.2857,61.1501,61.2663,10882.0
2021-01-15 12:20:00,63.25,63.25,63.17,63.19,56243.0,61.2663,61.2663,61.1888,61.2082,56243.0
2021-01-15 12:30:00,63.18,63.25,63.17,63.21,16729.0,61.1985,61.2663,61.1888,61.2276,16729.0
2021-01-15 12:40:00,63.2,63.28,63.2,63.24,24788.0,61.2179,61.2954,61.2179,61.2566,24788.0
2021-01-15 12:50:00,63.23,63.27,63.19,63.23,34676.0,61.2469,61.2857,61.2082,61.2469,34676.0
2021-01-15 13:00:00,63.24,63.24,63.15,63.23,31191.0,61.2566,61.2566,61.1695,61.2469,31191.0
2021-01-15 13:10:00,63.21,63.35,63.18,63.34,48801.0,61.2276,61.3632,61.1985,61.3535,48801.0
2021-01-15 13:20:00,63.34,63.38,63.32,63.33,35826.0,61.3535,61.3922,61.3341,61.3438,35826.0
2021-01-15 13:30:00,63.33,63.36,63.28,63.36,22963.0,61.3438,61.3729,61.2954,61.3729,22963.0
2021-01-15 13:40:00,63.36,63.36,63.33,63.35,20240.0,61.3729,61.3729,61.3438,61.3632,20240.0
2021-01-15 13:50:00,63.31,63.38,63.31,63.33,16355.0,61.3244,61.3922,61.3244,61.3438,16355.0
2021-01-15 14:00:00,63.33,63.39,63.29,63.29,26968.0,61.3438,61.4019,61.3051,61.3051,26968.0
2021-01-15 14:10:00,63.29,63.31,63.27,63.29,7020.0,61.3051,61.3244,61.2857,61.3051,7020.0
2021-01-15 14:20:00,63.29,63.29,63.21,63.25,20097.0,61.3051,61.3051,61.2276,61.2663,20097.0
2021-01-15 14:30:00,63.25,63.3,63.25,63.29,31348.0,61.2663,61.3148,61.2663,61.3051,31348.0
2021-01-15 14:40:00,63.29,63.34,63.26,63.3,49527.0,61.3051,61.3535,61.276,61.3148,49527.0
2021-01-15 14:50:00,63.31,63.31,63.18,63.19,29683.0,61.3244,61.3244,61.1985,61.2082,29683.0
2021-01-15 15:00:00,63.19,63.22,63.09,63.11,27883.0,61.2082,61.2373,61.1113,61.1307,27883.0
2021-01-15 15:10:00,63.11,63.29,63.11,63.23,40616.0,61.1307,61.3051,61.1307,61.2469,40616.0
2021-01-15 15:20:00,63.22,63.25,63.17,63.18,38616.0,61.2373,61.2663,61.1888,61.1985,38616.0
2021-01-15 15:30:00,63.18,63.2,63.09,63.15,35315.0,61.1985,61.2179,61.1113,61.1695,35315.0
2021-01-15 15:40:00,63.15,63.22,63.06,63.11,132543.0,61.1695,61.2373,61.0823,61.1307,132543.0
2021-01-15 15:50:00,63.09,63.12,63.02,63.04,75118.0,61.1113,61.1404,61.0435,61.0629,75118.0
2021-01-19 09:30:00,63.51,63.67,63.48,63.52,188043.0,61.5182,61.6731,61.4891,61.5279,188043.0
2021-01-19 09:40:00,63.52,63.59,63.38,63.38,55445.0,61.5279,61.5957,61.3922,61.3922,55445.0
2021-01-19 09:50:00,63.4,63.45,63.33,63.45,72486.0,61.4116,61.46,61.3438,61.46,72486.0
2021-01-19 10:00:00,63.46,63.53,63.35,63.48,52496.0,61.4697,61.5375,61.3632,61.4891,52496.0
2021-01-19 10:10:00,63.49,63.56,63.44,63.47,36603.0,61.4988,61.5666,61.4504,61.4794,36603.0
2021-01-19 10:20:00,63.46,63.47,63.37,63.43,18613.0,61.4697,61.4794,61.3826,61.4407,18613.0
2021-01-19 10:30:00,63.45,63.48,63.38,63.38,25127.0,61.46,61.4891,61.3922,61.3922,25127.0
2021-01-19 10:40:00,63.39,63.52,63.39,63.47,60947.0,61.4019,61.5279,61.4019,61.4794,60947.0
2021-01-19 10:50:00,63.47,63.48,63.37,63.4,262126.0,61.4794,61.4891,61.3826,61.4116,262126.0
2021-01-19 11:00:00,63.39,63.46,63.37,63.42,15096.0,61.4019,61.4697,61.3826,61.431,15096.0
2021-01-19 11:10:00,63.41,63.41,63.23,63.28,17845.0,61.4213,61.4213,61.2469,61.2954,17845.0
2021-01-19 11:20:00,63.29,63.32,63.23,63.31,59919.0,61.3051,61.3341,61.2469,61.3244,59919.0
2021-01-19 11:30:00,63.3,63.36,63.28,63.35,28326.0,61.3148,61.3729,61.2954,61.3632,28326.0
2021-01-19 11:40:00,63.37,63.42,63.36,63.42,30062.0,61.3826,61.431,61.3729,61.431,30062.0
2021-01-19 11:50:00,63.42,63.47,63.41,63.44,92544.0,61.431,61.4794,61.4213,61.4504,92544.0
2021-01-19 12:00:00,63.43,63.51,63.43,63.49,16989.0,61.4407,61.5182,61.4407,61.4988,16989.0
2021-01-19 12:10:00,63.48,63.56,63.48,63.55,17071.0,61.4891,61.5666,61.4891,61.5569,17071.0
2021-01-19 12:20:00,63.53,63.54,63.52,63.53,14532.0,61.5375,61.5472,61.5279,61.5375,14532.0
2021-01-19 12:30:00,63.54,63.6,63.54,63.59,32657.0,61.5472,61.6053,61.5472,61.5957,32657.0
2021-01-19 12:40:00,63.59,63.68,63.56,63.65,44313.0,61.5957,61.6828,61.5666,61.6538,44313.0
2021-01-19 12:50:00,63.64,63.7,63.63,63.69,22352.0,61.6441,61.7022,61.6344,61.6925,22352.0
2021-01-19 13:00:00,63.71,63.77,63.69,63.77,18063.0,61.7119,61.77,61.6925,61.77,18063.0
2021-01-19 13:10:00,63.77,63.77,63.71,63.73,14151.0,61.77,61.77,61.7119,61.7313,14151.0
2021-01-19 13:20:00,63.72,63.78,63.71,63.76,57949.0,61.7216,61.7797,61.7119,61.7603,57949.0
2021-01-19 13:30:00,63.74,63.8,63.72,63.79,12805.0,61.741,61.7991,61.7216,61.7894,12805.0
2021-01-19 13:40:00,63.78,63.83,63.77,63.82,8255.0,61.7797,61.8281,61.77,61.8184,8255.0
2021-01-19 13:50:00,63.82,63.86,63.82,63.83,15298.0,61.8184,61.8572,61.8184,61.8281,15298.0
2021-01-19 14:00:00,63.84,63.85,63.81,63.85,24387.0,61.8378,61.8475,61.8088,61.8475,24387.0
2021-01-19 14:10:00,63.83,63.85,63.8,63.82,14571.0,61.8281,61.8475,61.7991,61.8184,14571.0
2021-01-19 14:20:00,63.81,63.84,63.79,63.8,17602.0,61.8088,61.8378,61.7894,61.7991,17602.0
2021-01-19 14:30:00,63.81,63.84,63.77,63.77,24804.0,61.8088,61.8378,61.77,61.77,24804.0
2021-01-19 14:40:00,63.77,63.81,63.74,63.8,21304.0,61.77,61.8088,61.741,61.7991,21304.0
2021-01-19 14:50:00,63.8,63.85,63.8,63.8,14590.0,61.7991,61.8475,61.7991,61.7991,14590.0
2021-01-19 15:00:00,63.81,63.88,63.81,63.87,23240.0,61.8088,61.8766,61.8088,61.8669,23240.0
2021-01-19 15:10:00,63.88,63.88,63.83,63.85,36067.0,61.8766,61.8766,61.8281,61.8475,36067.0
2021-01-19 15:20:00,63.86,63.86,63.81,63.82,47674.0,61.8572,61.8572,61.8088,61.8184,47674.0
2021-01-19 15:30:00,63.83,63.88,63.8,63.86,58769.0,61.8281,61.8766,61.7991,61.8572,58769.0
2021-01-19 15:40:00,63.85,63.88,63.81,63.81,60259.0,61.8475,61.8766,61.8088,61.8088,60259.0
2021-01-19 15:50:00,63.82,63.88,63.79,63.79,144400.0,61.8184,61.8766,61.7894,61.7894,144400.0
2021-01-20 09:30:00,64.49,64.61,64.4,64.61,226254.0,62.4674,62.5837,62.3803,62.5837,226254.0
2021-01-20 09:40:00,64.63,64.72,64.61,64.71,105729.0,62.603,62.6902,62.5837,62.6805,105729.0
2021-01-20 09:50:00,64.73,64.75,64.61,64.63,72510.0,62.6999,62.7193,62.5837,62.603,72510.0
2021-01-20 10:00:00,64.65,64.85,64.65,64.84,61018.0,62.6224,62.8161,62.6224,62.8065,61018.0
2021-01-20 10:10:00,64.84,64.98,64.84,64.93,45184.0,62.8065,62.9421,62.8065,62.8936,45184.0
2021-01-20 10:20:00,64.92,64.98,64.92,64.95,36286.0,62.8839,62.9421,62.8839,62.913,36286.0
2021-01-20 10:30:00,64.96,65.03,64.93,65.02,37499.0,62.9227,62.9905,62.8936,62.9808,37499.0
2021-01-20 10:40:00,65.02,65.08,65.01,65.03,36920.0,62.9808,63.0389,62.9711,62.9905,36920.0
2021-01-20 10:50:00,65.02,65.06,65.0,65.03,33585.0,62.9808,63.0196,62.9614,62.9905,33585.0
2021-01-20 11:00:00,65.02,65.03,64.93,64.94,58034.0,62.9808,62.9905,62.8936,62.9033,58034.0
2021-01-20 11:10:00,64.94,65.07,64.93,65.06,30820.0,62.9033,63.0292,62.8936,63.0196,30820.0
2021-01-20 11:20:00,65.07,65.13,65.05,65.08,45149.0,63.0292,63.0874,63.0099,63.0389,45149.0
2021-01-20 11:30:00,65.07,65.09,65.04,65.05,40650.0,63.0292,63.0486,63.0002,63.0099,40650.0
2021-01-20 11:40:00,65.07,65.1,65.06,65.08,61839.0,63.0292,63.0583,63.0196,63.0389,61839.0
2021-01-20 11:50:00,65.09,65.14,65.06,65.13,42110.0,63.0486,63.097,63.0196,63.0874,42110.0
2021-01-20 12:00:00,65.13,65.18,65.12,65.12,52431.0,63.0874,63.1358,63.0777,63.0777,52431.0
2021-01-20 12:10:00,65.12,65.14,65.1,65.13,25763.0,63.0777,63.097,63.0583,63.0874,25763.0
2021-01-20 12:20:00,65.15,65.18,65.11,65.17,35964.0,63.1067,63.1358,63.068,63.1261,35964.0
2021-01-20 12:30:00,65.17,65.23,65.17,65.22,30627.0,63.1261,63.1842,63.1261,63.1745,30627.0
2021-01-20 12:40:00,65.23,65.25,65.21,65.23,32794.0,63.1842,63.2036,63.1649,63.1842,32794.0
2021-01-20 12:50:00,65.22,65.24,65.19,65.22,45083.0,63.1745,63.1939,63.1455,63.1745,45083.0
2021-01-20 13:00:00,65.22,65.29,65.22,65.28,37696.0,63.1745,63.2423,63.1745,63.2327,37696.0
2021-01-20 13:10:00,65.28,65.32,65.26,65.31,44482.0,63.2327,63.2714,63.2133,63.2617,44482.0
2021-01-20 13:20:00,65.3,65.34,65.27,65.31,48345.0,63.252,63.2908,63.223,63.2617,48345.0
2021-01-20 13:30:00,65.31,65.37,65.3,65.31,59543.0,63.2617,63.3198,63.252,63.2617,59543.0
2021-01-20 13:40:00,65.31,65.32,65.21,65.22,35214.0,63.2617,63.2714,63.1649,63.1745,35214.0
2021-01-20 13:50:00,65.21,65.29,65.21,65.28,47927.0,63.1649,63.2423,63.1649,63.2327,47927.0
2021-01-20 14:00:00,65.27,65.31,65.25,65.31,36096.0,63.223,63.2617,63.2036,63.2617,36096.0
2021-01-20 14:10:00,65.31,65.31,65.22,65.27,43633.0,63.2617,63.2617,63.1745,63.223,43633.0
2021-01-20 14:20:00,65.27,65.35,65.23,65.34,56372.0,63.223,63.3005,63.1842,63.2908,56372.0
2021-01-20 14:30:00,65.34,65.41,65.32,65.39,92267.0,63.2908,63.3586,63.2714,63.3392,92267.0
2021-01-20 14:40:00,65.39,65.43,65.38,65.42,45284.0,63.3392,63.378,63.3295,63.3683,45284.0
2021-01-20 14:50:00,65.42,65.42,65.37,65.38,55117.0,63.3683,63.3683,63.3198,63.3295,55117.0
2021-01-20 15:00:00,65.38,65.42,65.37,65.41,35959.0,63.3295,63.3683,63.3198,63.3586,35959.0
2021-01-20 15:10:00,65.42,65.43,65.33,65.36,44240.0,63.3683,63.378,63.2811,63.3101,44240.0
2021-01-20 15:20:00,65.36,65.42,65.34,65.39,64456.0,63.3101,63.3683,63.2908,63.3392,64456.0
2021-01-20 15:30:00,65.38,65.45,65.36,65.37,68515.0,63.3295,63.3973,63.3101,63.3198,68515.0
2021-01-20 15:40:00,65.37,65.46,65.36,65.39,71437.0,63.3198,63.407,63.3101,63.3392,71437.0
2021-01-20 15:50:00,65.38,65.4,65.28,65.31,141706.0,63.3295,63.3489,63.2327,63.2617,141706.0
2021-01-21 09:30:00,65.54,65.61,65.41,65.44,95987.0,63.4845,63.5523,63.3586,63.3876,95987.0
2021-01-21 09:40:00,65.42,65.53,65.33,65.51,49705.0,63.3683,63.4748,63.2811,63.4554,49705.0
2021-01-21 09:50:00,65.51,65.52,65.37,65.5,79038.0,63.4554,63.4651,63.3198,63.4458,79038.0
2021-01-21 10:00:00,65.5,65.57,65.46,65.57,40973.0,63.4458,63.5136,63.407,63.5136,40973.0
2021-01-21 10:10:00,65.57,65.74,65.56,65.71,48468.0,63.5136,63.6782,63.5039,63.6492,48468.0
2021-01-21 10:20:00,65.72,65.72,65.66,65.68,32428.0,63.6589,63.6589,63.6007,63.6201,32428.0
2021-01-21 10:30:00,65.69,65.72,65.68,65.7,30032.0,63.6298,63.6589,63.6201,63.6395,30032.0
2021-01-21 10:40:00,65.7,65.76,65.68,65.72,28829.0,63.6395,63.6976,63.6201,63.6589,28829.0
2021-01-21 10:50:00,65.72,65.77,65.7,65.75,43786.0,63.6589,63.7073,63.6395,63.6879,43786.0
2021-01-21 11:00:00,65.76,65.8,65.72,65.74,13703.0,63.6976,63.7363,63.6589,63.6782,13703.0
2021-01-21 11:10:00,65.73,65.74,65.66,65.68,13864.0,63.6685,63.6782,63.6007,63.6201,13864.0
2021-01-21 11:20:00,65.69,65.71,65.66,65.7,20062.0,63.6298,63.6492,63.6007,63.6395,20062.0
2021-01-21 11:30:00,65.7,65.71,65.58,65.6,39037.0,63.6395,63.6492,63.5232,63.5426,39037.0
2021-01-21 11:40:00,65.59,65.65,65.54,65.62,24347.0,63.5329,63.5911,63.4845,63.562,24347.0
2021-01-21 11:50:00,65.64,65.68,65.64,65.65,10125.0,63.5814,63.6201,63.5814,63.5911,10125.0
2021-01-21 12:00:00,65.65,65.65,65.57,65.58,26286.0,63.5911,63.5911,63.5136,63.5232,26286.0
2021-01-21 12:10:00,65.59,65.59,65.47,65.48,84690.0,63.5329,63.5329,63.4167,63.4264,84690.0
2021-01-21 12:20:00,65.47,65.54,65.44,65.53,82490.0,63.4167,63.4845,63.3876,63.4748,82490.0
2021-01-21 12:30:00,65.5,65.56,65.5,65.56,7879.0,63.4458,63.5039,63.4458,63.5039,7879.0
2021-01-21 12:40:00,65.56,65.59,65.55,65.58,17690.0,63.5039,63.5329,63.4942,63.5232,17690.0
2021-01-21 12:50:00,65.57,65.61,65.51,65.6,47561.0,63.5136,63.5523,63.4554,63.5426,47561.0
2021-01-21 13:00:00,65.62,65.64,65.59,65.63,51017.0,63.562,63.5814,63.5329,63.5717,51017.0
2021-01-21 13:10:00,65.62,65.65,65.62,65.65,12294.0,63.562,63.5911,63.562,63.5911,12294.0
2021-01-21 13:20:00,65.65,65.67,65.64,65.67,24106.0,63.5911,63.6104,63.5814,63.6104,24106.0
2021-01-21 13:30:00,65.67,65.69,65.66,65.68,18456.0,63.6104,63.6298,63.6007,63.6201,18456.0
2021-01-21 13:40:00,65.69,65.71,65.63,65.63,36065.0,63.6298,63.6492,63.5717,63.5717,36065.0
2021-01-21 13:50:00,65.63,65.65,65.59,65.61,37172.0,63.5717,63.5911,63.5329,63.5523,37172.0
2021-01-21 14:00:00,65.61,65.69,65.61,65.69,32873.0,63.5523,63.6298,63.5523,63.6298,32873.0
2021-01-21 14:10:00,65.69,65.74,65.68,65.73,23847.0,63.6298,63.6782,63.6201,63.6685,23847.0
2021-01-21 14:20:00,65.73,65.74,65.72,65.73,20357.0,63.6685,63.6782,63.6589,63.6685,20357.0
2021-01-21 14:30:00,65.73,65.76,65.72,65.76,15818.0,63.6685,63.6976,63.6589,63.6976,15818.0
2021-01-21 14:40:00,65.75,65.76,65.7,65.74,17260.0,63.6879,63.6976,63.6395,63.6782,17260.0
2021-01-21 14:50:00,65.74,65.77,65.72,65.76,28517.0,63.6782,63.7073,63.6589,63.6976,28517.0
2021-01-21 15:00:00,65.76,65.77,65.73,65.77,19792.0,63.6976,63.7073,63.6685,63.7073,19792.0
2021-01-21 15:10:00,65.76,65.76,65.69,65.72,14274.0,63.6976,63.6976,63.6298,63.6589,14274.0
2021-01-21 15:20:00,65.72,65.77,65.72,65.76,19277.0,63.6589,63.7073,63.6589,63.6976,19277.0
2021-01-21 15:30:00,65.76,65.78,65.72,65.76,20555.0,63.6976,63.717,63.6589,63.6976,20555.0
2021-01-21 15:40:00,65.74,65.8,65.74,65.77,36555.0,63.6782,63.7363,63.6782,63.7073,36555.0
2021-01-21 15:50:00,65.76,65.76,65.63,65.65,101513.0,63.6976,63.6976,63.5717,63.5911,101513.0
2021-01-22 09:30:00,65.49,65.63,65.44,65.58,96932.0,63.4361,63.5717,63.3876,63.5232,96932.0
2021-01-22 09:40:00,65.56,65.75,65.52,65.74,56424.0,63.5039,63.6879,63.4651,63.6782,56424.0
2021-01-22 09:50:00,65.72,65.8,65.69,65.78,37293.0,63.6589,63.7363,63.6298,63.717,37293.0
2021-01-22 10:00:00,65.78,65.85,65.76,65.85,26364.0,63.717,63.7848,63.6976,63.7848,26364.0
2021-01-22 10:10:00,65.84,65.84,65.73,65.73,53925.0,63.7751,63.7751,63.6685,63.6685,53925.0
2021-01-22 10:20:00,65.74,65.77,65.58,65.64,83244.0,63.6782,63.7073,63.5232,63.5814,83244.0
2021-01-22 10:30:00,65.63,65.71,65.57,65.62,26988.0,63.5717,63.6492,63.5136,63.562,26988.0
2021-01-22 10:40:00,65.63,65.66,65.57,65.58,36433.0,63.5717,63.6007,63.5136,63.5232,36433.0
2021-01-22 10:50:00,65.58,65.73,65.57,65.72,23205.0,63.5232,63.6685,63.5136,63.6589,23205.0
2021-01-22 11:00:00,65.69,65.75,65.69,65.74,30077.0,63.6298,63.6879,63.6298,63.6782,30077.0
2021-01-22 11:10:00,65.73,65.77,65.71,65.72,22293.0,63.6685,63.7073,63.6492,63.6589,22293.0
2021-01-22 11:20:00,65.72,65.74,65.67,65.67,22134.0,63.6589,63.6782,63.6104,63.6104,22134.0
2021-01-22 11:30:00,65.67,65.7,65.63,65.69,21776.0,63.6104,63.6395,63.5717,63.6298,21776.0
2021-01-22 11:40:00,65.68,65.74,65.68,65.74,10481.0,63.6201,63.6782,63.6201,63.6782,10481.0
2021-01-22 11:50:00,65.75,65.82,65.75,65.77,12964.0,63.6879,63.7557,63.6879,63.7073,12964.0
2021-01-22 12:00:00,65.79,65.81,65.71,65.75,12003.0,63.7267,63.746,63.6492,63.6879,12003.0
2021-01-22 12:10:00,65.74,65.84,65.74,65.83,41205.0,63.6782,63.7751,63.6782,63.7654,41205.0
2021-01-22 12:20:00,65.82,65.84,65.81,65.81,9216.0,63.7557,63.7751,63.746,63.746,9216.0
2021-01-22 12:30:00,65.81,65.82,65.76,65.76,17583.0,63.746,63.7557,63.6976,63.6976,17583.0
2021-01-22 12:40:00,65.76,65.79,65.75,65.78,11218.0,63.6976,63.7267,63.6879,63.717,11218.0
2021-01-22 12:50:00,65.78,65.79,65.71,65.72,16900.0,63.717,63.7267,63.6492,63.6589,16900.0
2021-01-22 13:00:00,65.73,65.75,65.67,65.67,16168.0,63.6685,63.6879,63.6104,63.6104,16168.0
2021-01-22 13:10:00,65.66,65.71,65.64,65.69,18044.0,63.6007,63.6492,63.5814,63.6298,18044.0
2021-01-22 13:20:00,65.69,65.77,65.69,65.74,33869.0,63.6298,63.7073,63.6298,63.6782,33869.0
2021-01-22 13:30:00,65.72,65.78,65.7,65.78,7659.0,63.6589,63.717,63.6395,63.717,7659.0
2021-01-22 13:40:00,65.77,65.79,65.75,65.77,21753.0,63.7073,63.7267,63.6879,63.7073,21753.0
2021-01-22 13:50:00,65.76,65.77,65.7,65.7,23088.0,63.6976,63.7073,63.6395,63.6395,23088.0
2021-01-22 14:00:00,65.7,65.74,65.68,65.73,26250.0,63.6395,63.6782,63.6201,63.6685,26250.0
2021-01-22 14:10:00,65.73,65.74,65.69,65.71,25104.0,63.6685,63.6782,63.6298,63.6492,25104.0
2021-01-22 14:20:00,65.71,65.78,65.71,65.75,32721.0,63.6492,63.717,63.6492,63.6879,32721.0
2021-01-22 14:30:00,65.75,65.76,65.73,65.74,23581.0,63.6879,63.6976,63.6685,63.6782,23581.0
2021-01-22 14:40:00,65.75,65.77,65.73,65.73,29047.0,63.6879,63.7073,63.6685,63.6685,29047.0
2021-01-22 14:50:00,65.75,65.83,65.73,65.82,20962.0,63.6879,63.7654,63.6685,63.7557,20962.0
2021-01-22 15:00:00,65.82,65.83,65.77,65.78,34544.0,63.7557,63.7654,63.7073,63.717,34544.0
2021-01-22 15:10:00,65.79,65.8,65.7,65.75,30497.0,63.7267,63.7363,63.6395,63.6879,30497.0
2021-01-22 15:20:00,65.75,65.83,65.74,65.83,22193.0,63.6879,63.7654,63.6782,63.7654,22193.0
2021-01-22 15:30:00,65.82,65.86,65.8,65.84,53843.0,63.7557,63.7945,63.7363,63.7751,53843.0
2021-01-22 15:40:00,65.83,65.87,65.81,65.81,50917.0,63.7654,63.8042,63.746,63.746,50917.0
2021-01-22 15:50:00,65.81,65.83,65.64,65.64,141262.0,63.746,63.7654,63.5814,63.5814,141262.0
2021-01-25 09:30:00,66.2,66.48,66.2,66.45,144346.0,64.1238,64.395,64.1238,64.366,144346.0
2021-01-25 09:40:00,66.47,66.48,66.3,66.31,96446.0,64.3853,64.395,64.2207,64.2304,96446.0
2021-01-25 09:50:00,66.32,66.42,66.29,66.4,32946.0,64.24,64.3369,64.211,64.3175,32946.0
2021-01-25 10:00:00,66.4,66.44,66.34,66.37,26946.0,64.3175,64.3563,64.2594,64.2885,26946.0
2021-01-25 10:10:00,66.35,66.36,66.29,66.35,23904.0,64.2691,64.2788,64.211,64.2691,23904.0
2021-01-25 10:20:00,66.36,66.4,66.28,66.32,22505.0,64.2788,64.3175,64.2013,64.24,22505.0
2021-01-25 10:30:00,66.34,66.35,66.23,66.25,20708.0,64.2594,64.2691,64.1529,64.1722,20708.0
2021-01-25 10:40:00,66.25,66.28,66.07,66.07,50802.0,64.1722,64.2013,63.9979,63.9979,50802.0
2021-01-25 10:50:00,66.07,66.08,65.53,65.57,56967.0,63.9979,64.0076,63.4748,63.5136,56967.0
2021-01-25 11:00:00,65.55,65.71,64.9,65.01,206112.0,63.4942,63.6492,62.8646,62.9711,206112.0
2021-01-25 11:10:00,65.0,65.57,65.0,65.57,96627.0,62.9614,63.5136,62.9614,63.5136,96627.0
2021-01-25 11:20:00,65.53,65.68,65.43,65.5,55891.0,63.4748,63.6201,63.378,63.4458,55891.0
2021-01-25 11:30:00,65.53,65.7,65.46,65.66,41730.0,63.4748,63.6395,63.407,63.6007,41730.0
2021-01-25 11:40:00,65.66,65.78,65.61,65.69,55618.0,63.6007,63.717,63.5523,63.6298,55618.0
2021-01-25 11:50:00,65.7,65.84,65.7,65.83,38767.0,63.6395,63.7751,63.6395,63.7654,38767.0
2021-01-25 12:00:00,65.85,65.92,65.85,65.89,46437.0,63.7848,63.8526,63.7848,63.8235,46437.0
2021-01-25 12:10:00,65.89,65.89,65.5,65.57,161040.0,63.8235,63.8235,63.4458,63.5136,161040.0
2021-01-25 12:20:00,65.57,65.74,65.5,65.58,73156.0,63.5136,63.6782,63.4458,63.5232,73156.0
2021-01-25 12:30:00,65.58,65.76,65.51,65.69,46001.0,63.5232,63.6976,63.4554,63.6298,46001.0
2021-01-25 12:40:00,65.71,65.86,65.71,65.83,14423.0,63.6492,63.7945,63.6492,63.7654,14423.0
2021-01-25 12:50:00,65.85,65.99,65.82,65.98,37382.0,63.7848,63.9204,63.7557,63.9107,37382.0
2021-01-25 13:00:00,65.98,65.98,65.84,65.94,32600.0,63.9107,63.9107,63.7751,63.872,32600.0
2021-01-25 13:10:00,65.94,66.06,65.93,66.03,75526.0,63.872,63.9882,63.8623,63.9591,75526.0
2021-01-25 13:20:00,66.0,66.08,65.99,66.05,56622.0,63.9301,64.0076,63.9204,63.9785,56622.0
2021-01-25 13:30:00,66.05,66.06,65.98,66.05,33987.0,63.9785,63.9882,63.9107,63.9785,33987.0
2021-01-25 13:40:00,66.04,66.08,65.99,66.05,37654.0,63.9688,64.0076,63.9204,63.9785,37654.0
2021-01-25 13:50:00,66.05,66.05,65.93,66.03,38357.0,63.9785,63.9785,63.8623,63.9591,38357.0
2021-01-25 14:00:00,66.0,66.04,65.96,65.98,18527.0,63.9301,63.9688,63.8913,63.9107,18527.0
2021-01-25 14:10:00,65.97,65.97,65.89,65.95,36400.0,63.901,63.901,63.8235,63.8816,36400.0
2021-01-25 14:20:00,65.95,66.01,65.93,66.01,26439.0,63.8816,63.9398,63.8623,63.9398,26439.0
2021-01-25 14:30:00,66.0,66.06,65.99,66.01,26585.0,63.9301,63.9882,63.9204,63.9398,26585.0
2021-01-25 14:40:00,66.0,66.08,66.0,66.06,47862.0,63.9301,64.0076,63.9301,63.9882,47862.0
2021-01-25 14:50:00,66.06,66.07,66.01,66.02,36593.0,63.9882,63.9979,63.9398,63.9494,36593.0
2021-01-25 15:00:00,66.01,66.02,65.94,65.96,36606.0,63.9398,63.9494,63.872,63.8913,36606.0
2021-01-25 15:10:00,65.95,65.96,65.75,65.92,46817.0,63.8816,63.8913,63.6879,63.8526,46817.0
2021-01-25 15:20:00,65.91,65.93,65.85,65.86,40423.0,63.8429,63.8623,63.7848,63.7945,40423.0
2021-01-25 15:30:00,65.86,65.9,65.82,65.9,25963.0,63.7945,63.8332,63.7557,63.8332,25963.0
2021-01-25 15:40:00,65.91,66.06,65.88,66.04,65186.0,63.8429,63.9882,63.8138,63.9688,65186.0
2021-01-25 15:50:00,66.04,66.2,66.04,66.17,114555.0,63.9688,64.1238,63.9688,64.0947,114555.0
2021-01-26 09:30:00,66.3,66.42,66.22,66.27,102002.0,64.2207,64.3369,64.1432,64.1916,102002.0
2021-01-26 09:40:00,66.28,66.29,66.03,66.17,25968.0,64.2013,64.211,63.9591,64.0947,25968.0
2021-01-26 09:50:00,66.18,66.26,66.07,66.26,49841.0,64.1044,64.1819,63.9979,64.1819,49841.0
2021-01-26 10:00:00,66.26,66.36,66.23,66.23,35951.0,64.1819,64.2788,64.1529,64.1529,35951.0
2021-01-26 10:10:00,66.24,66.25,66.06,66.08,34498.0,64.1625,64.1722,63.9882,64.0076,34498.0
2021-01-26 10:20:00,66.08,66.28,66.05,66.25,32385.0,64.0076,64.2013,63.9785,64.1722,32385.0
2021-01-26 10:30:00,66.26,66.33,66.22,66.27,29528.0,64.1819,64.2497,64.1432,64.1916,29528.0
2021-01-26 10:40:00,66.27,66.39,66.27,66.38,28713.0,64.1916,64.3078,64.1916,64.2982,28713.0
2021-01-26 10:50:00,66.38,66.41,66.29,66.32,32163.0,64.2982,64.3272,64.211,64.24,32163.0
2021-01-26 11:00:00,66.34,66.42,66.2,66.23,30844.0,64.2594,64.3369,64.1238,64.1529,30844.0
2021-01-26 11:10:00,66.23,66.28,66.19,66.26,43149.0,64.1529,64.2013,64.1141,64.1819,43149.0
2021-01-26 11:20:00,66.28,66.31,66.22,66.23,18251.0,64.2013,64.2304,64.1432,64.1529,18251.0
2021-01-26 11:30:00,66.22,66.26,66.18,66.21,26407.0,64.1432,64.1819,64.1044,64.1335,26407.0
2021-01-26 11:40:00,66.23,66.23,66.13,66.13,41607.0,64.1529,64.1529,64.056,64.056,41607.0
2021-01-26 11:50:00,66.14,66.19,66.09,66.09,28610.0,64.0657,64.1141,64.0173,64.0173,28610.0
2021-01-26 12:00:00,66.11,66.22,66.11,66.21,22431.0,64.0366,64.1432,64.0366,64.1335,22431.0
2021-01-26 12:10:00,66.2,66.26,66.19,66.24,11844.0,64.1238,64.1819,64.1141,64.1625,11844.0
2021-01-26 12:20:00,66.24,66.29,66.23,66.27,12690.0,64.1625,64.211,64.1529,64.1916,12690.0
2021-01-26 12:30:00,66.27,66.29,66.2,66.21,13826.0,64.1916,64.211,64.1238,64.1335,13826.0
2021-01-26 12:40:00,66.2,66.23,66.16,66.22,19464.0,64.1238,64.1529,64.0851,64.1432,19464.0
2021-01-26 12:50:00,66.22,66.24,66.16,66.21,16160.0,64.1432,64.1625,64.0851,64.1335,16160.0
2021-01-26 13:00:00,66.2,66.24,66.17,66.24,21311.0,64.1238,64.1625,64.0947,64.1625,21311.0
2021-01-26 13:10:00,66.23,66.3,66.23,66.29,14650.0,64.1529,64.2207,64.1529,64.211,14650.0
2021-01-26 13:20:00,66.28,66.32,66.26,66.3,26267.0,64.2013,64.24,64.1819,64.2207,26267.0
2021-01-26 13:30:00,66.3,66.37,66.29,66.36,12035.0,64.2207,64.2885,64.211,64.2788,12035.0
2021-01-26 13:40:00,66.36,66.4,66.36,66.38,40888.0,64.2788,64.3175,64.2788,64.2982,40888.0
2021-01-26 13:50:00,66.38,66.38,66.33,66.33,57711.0,64.2982,64.2982,64.2497,64.2497,57711.0
2021-01-26 14:00:00,66.33,66.37,66.32,66.33,24114.0,64.2497,64.2885,64.24,64.2497,24114.0
2021-01-26 14:10:00,66.34,66.38,66.33,66.36,24581.0,64.2594,64.2982,64.2497,64.2788,24581.0
2021-01-26 14:20:00,66.35,66.39,66.26,66.33,56517.0,64.2691,64.3078,64.1819,64.2497,56517.0
2021-01-26 14:30:00,66.33,66.36,66.32,66.34,19949.0,64.2497,64.2788,64.24,64.2594,19949.0
2021-01-26 14:40:00,66.33,66.34,66.29,66.3,36538.0,64.2497,64.2594,64.211,64.2207,36538.0
2021-01-26 14:50:00,66.29,66.32,66.25,66.32,41637.0,64.211,64.24,64.1722,64.24,41637.0
2021-01-26 15:00:00,66.32,66.33,66.28,66.33,14513.0,64.24,64.2497,64.2013,64.2497,14513.0
2021-01-26 15:10:00,66.34,66.36,66.33,66.35,39175.0,64.2594,64.2788,64.2497,64.2691,39175.0
2021-01-26 15:20:00,66.35,66.38,66.31,66.36,20795.0,64.2691,64.2982,64.2304,64.2788,20795.0
2021-01-26 15:30:00,66.36,66.37,66.25,66.25,39949.0,64.2788,64.2885,64.1722,64.1722,39949.0
2021-01-26 15:40:00,66.26,66.33,66.25,66.25,117641.0,64.1819,64.2497,64.1722,64.1722,117641.0
2021-01-26 15:50:00,66.24,66.28,66.15,66.19,315433.0,64.1625,64.2013,64.0754,64.1141,315433.0
2021-01-27 09:30:00,65.75,65.75,64.96,65.11,194268.0,63.6879,63.6879,62.9227,63.068,194268.0
2021-01-27 09:40:00,65.03,65.05,64.75,64.78,168460.0,62.9905,63.0099,62.7193,62.7483,168460.0
2021-01-27 09:50:00,64.78,65.19,64.65,65.17,157406.0,62.7483,63.1455,62.6224,63.1261,157406.0
2021-01-27 10:00:00,65.14,65.52,65.12,65.5,25503.0,63.097,63.4651,63.0777,63.4458,25503.0
2021-01-27 10:10:00,65.51,65.52,65.35,65.44,28015.0,63.4554,63.4651,63.3005,63.3876,28015.0
2021-01-27 10:20:00,65.45,65.63,65.44,65.56,68823.0,63.3973,63.5717,63.3876,63.5039,68823.0
2021-01-27 10:30:00,65.52,65.62,65.33,65.43,147375.0,63.4651,63.562,63.2811,63.378,147375.0
2021-01-27 10:40:00,65.44,65.61,65.42,65.6,20249.0,63.3876,63.5523,63.3683,63.5426,20249.0
2021-01-27 10:50:00,65.59,65.67,65.54,65.57,117240.0,63.5329,63.6104,63.4845,63.5136,117240.0
2021-01-27 11:00:00,65.53,65.55,65.41,65.42,42677.0,63.4748,63.4942,63.3586,63.3683,42677.0
2021-01-27 11:10:00,65.42,65.42,65.23,65.24,30794.0,63.3683,63.3683,63.1842,63.1939,30794.0
2021-01-27 11:20:00,65.25,65.28,65.18,65.18,36735.0,63.2036,63.2327,63.1358,63.1358,36735.0
2021-01-27 11:30:00,65.18,65.21,65.0,65.1,22011.0,63.1358,63.1649,62.9614,63.0583,22011.0
2021-01-27 11:40:00,65.11,65.15,64.94,64.94,71743.0,63.068,63.1067,62.9033,62.9033,71743.0
2021-01-27 11:50:00,64.94,65.0,64.8,64.8,28112.0,62.9033,62.9614,62.7677,62.7677,28112.0
2021-01-27 12:00:00,64.82,64.92,64.75,64.89,26459.0,62.7871,62.8839,62.7193,62.8549,26459.0
2021-01-27 12:10:00,64.93,65.15,64.93,65.14,22217.0,62.8936,63.1067,62.8936,63.097,22217.0
2021-01-27 12:20:00,65.14,65.23,65.14,65.2,20206.0,63.097,63.1842,63.097,63.1552,20206.0
2021-01-27 12:30:00,65.2,65.22,65.03,65.2,20914.0,63.1552,63.1745,62.9905,63.1552,20914.0
2021-01-27 12:40:00,65.28,65.31,65.26,65.3,14193.0,63.2327,63.2617,63.2133,63.252,14193.0
2021-01-27 12:50:00,65.28,65.36,65.26,65.32,13220.0,63.2327,63.3101,63.2133,63.2714,13220.0
2021-01-27 13:00:00,65.33,65.37,65.25,65.25,20459.0,63.2811,63.3198,63.2036,63.2036,20459.0
2021-01-27 13:10:00,65.26,65.27,65.13,65.18,18525.0,63.2133,63.223,63.0874,63.1358,18525.0
2021-01-27 13:20:00,65.18,65.3,65.13,65.28,36934.0,63.1358,63.252,63.0874,63.2327,36934.0
2021-01-27 13:30:00,65.27,65.27,65.18,65.2,12178.0,63.223,63.223,63.1358,63.1552,12178.0
2021-01-27 13:40:00,65.2,65.21,65.08,65.13,11620.0,63.1552,63.1649,63.0389,63.0874,11620.0
2021-01-27 13:50:00,65.14,65.2,65.04,65.04,29280.0,63.097,63.1552,63.0002,63.0002,29280.0
2021-01-27 14:00:00,65.1,65.22,65.09,65.15,17747.0,63.0583,63.1745,63.0486,63.1067,17747.0
2021-01-27 14:10:00,65.18,65.22,64.97,64.99,20026.0,63.1358,63.1745,62.9324,62.9518,20026.0
2021-01-27 14:20:00,64.99,64.99,64.81,64.82,26553.0,62.9518,62.9518,62.7774,62.7871,26553.0
2021-01-27 14:30:00,64.82,64.84,64.58,64.66,84059.0,62.7871,62.8065,62.5546,62.6321,84059.0
2021-01-27 14:40:00,64.63,64.8,64.47,64.5,56705.0,62.603,62.7677,62.4481,62.4771,56705.0
2021-01-27 14:50:00,64.54,64.57,64.34,64.44,61821.0,62.5159,62.5449,62.3221,62.419,61821.0
2021-01-27 15:00:00,64.42,64.54,64.35,64.39,56041.0,62.3996,62.5159,62.3318,62.3706,56041.0
2021-01-27 15:10:00,64.42,64.54,64.35,64.43,35790.0,62.3996,62.5159,62.3318,62.4093,35790.0
2021-01-27 15:20:00,64.41,64.46,64.17,64.2,52441.0,62.3899,62.4384,62.1575,62.1865,52441.0
2021-01-27 15:30:00,64.22,64.27,63.98,64.16,66127.0,62.2059,62.2543,61.9734,62.1478,66127.0
2021-01-27 15:40:00,64.15,64.36,64.09,64.32,62383.0,62.1381,62.3415,62.08,62.3028,62383.0
2021-01-27 15:50:00,64.28,64.51,64.28,64.44,270874.0,62.264,62.4868,62.264,62.419,270874.0
2021-01-28 09:30:00,64.65,64.9,64.53,64.7,135407.0,62.6224,62.8646,62.5062,62.6708,135407.0
2021-01-28 09:40:00,64.71,65.12,64.65,64.91,135433.0,62.6805,63.0777,62.6224,62.8743,135433.0
2021-01-28 09:50:00,64.92,65.02,64.82,64.86,185927.0,62.8839,62.9808,62.7871,62.8258,185927.0
2021-01-28 10:00:00,64.88,65.15,64.84,65.0,73769.0,62.8452,63.1067,62.8065,62.9614,73769.0
2021-01-28 10:10:00,65.06,65.3,65.05,65.26,44682.0,63.0196,63.252,63.0099,63.2133,44682.0
2021-01-28 10:20:00,65.26,65.31,65.07,65.08,44060.0,63.2133,63.2617,63.0292,63.0389,44060.0
2021-01-28 10:30:00,65.11,65.21,65.08,65.13,15634.0,63.068,63.1649,63.0389,63.0874,15634.0
2021-01-28 10:40:00,65.14,65.29,64.97,65.28,71227.0,63.097,63.2423,62.9324,63.2327,71227.0
2021-01-28 10:50:00,65.27,65.33,65.21,65.26,56864.0,63.223,63.2811,63.1649,63.2133,56864.0
2021-01-28 11:00:00,65.33,65.44,65.3,65.42,29276.0,63.2811,63.3876,63.252,63.3683,29276.0
2021-01-28 11:10:00,65.42,65.47,65.36,65.36,66190.0,63.3683,63.4167,63.3101,63.3101,66190.0
2021-01-28 11:20:00,65.37,65.38,65.28,65.29,31777.0,63.3198,63.3295,63.2327,63.2423,31777.0
2021-01-28 11:30:00,65.31,65.37,65.22,65.3,32726.0,63.2617,63.3198,63.1745,63.252,32726.0
2021-01-28 11:40:00,65.32,65.35,65.23,65.33,33417.0,63.2714,63.3005,63.1842,63.2811,33417.0
2021-01-28 11:50:00,65.33,65.45,65.33,65.42,54642.0,63.2811,63.3973,63.2811,63.3683,54642.0
2021-01-28 12:00:00,65.43,65.58,65.43,65.56,92201.0,63.378,63.5232,63.378,63.5039,92201.0
2021-01-28 12:10:00,65.57,65.61,65.51,65.6,23633.0,63.5136,63.5523,63.4554,63.5426,23633.0
2021-01-28 12:20:00,65.59,65.66,65.58,65.63,12060.0,63.5329,63.6007,63.5232,63.5717,12060.0
2021-01-28 12:30:00,65.65,65.72,65.64,65.7,20044.0,63.5911,63.6589,63.5814,63.6395,20044.0
2021-01-28 12:40:00,65.66,65.77,65.66,65.76,16153.0,63.6007,63.7073,63.6007,63.6976,16153.0
2021-01-28 12:50:00,65.76,65.77,65.66,65.71,23764.0,63.6976,63.7073,63.6007,63.6492,23764.0
2021-01-28 13:00:00,65.71,65.78,65.63,65.65,15926.0,63.6492,63.717,63.5717,63.5911,15926.0
2021-01-28 13:10:00,65.67,65.68,65.6,65.64,15864.0,63.6104,63.6201,63.5426,63.5814,15864.0
2021-01-28 13:20:00,65.61,65.7,65.59,65.63,22099.0,63.5523,63.6395,63.5329,63.5717,22099.0
2021-01-28 13:30:00,65.64,65.74,65.62,65.72,20620.0,63.5814,63.6782,63.562,63.6589,20620.0
2021-01-28 13:40:00,65.73,65.76,65.71,65.75,208312.0,63.6685,63.6976,63.6492,63.6879,208312.0
2021-01-28 13:50:00,65.73,65.73,65.65,65.68,34309.0,63.6685,63.6685,63.5911,63.6201,34309.0
2021-01-28 14:00:00,65.71,65.72,65.6,65.6,28207.0,63.6492,63.6589,63.5426,63.5426,28207.0
2021-01-28 14:10:00,65.59,65.6,65.5,65.52,33899.0,63.5329,63.5426,63.4458,63.4651,33899.0
2021-01-28 14:20:00,65.51,65.55,65.45,65.53,23580.0,63.4554,63.4942,63.3973,63.4748,23580.0
2021-01-28 14:30:00,65.53,65.54,65.43,65.5,32322.0,63.4748,63.4845,63.378,63.4458,32322.0
2021-01-28 14:40:00,65.5,65.53,65.4,65.48,36065.0,63.4458,63.4748,63.3489,63.4264,36065.0
2021-01-28 14:50:00,65.46,65.5,65.33,65.46,22192.0,63.407,63.4458,63.2811,63.407,22192.0
2021-01-28 15:00:00,65.44,65.44,65.34,65.36,18915.0,63.3876,63.3876,63.2908,63.3101,18915.0
2021-01-28 15:10:00,65.37,65.43,65.24,65.25,47814.0,63.3198,63.378,63.1939,63.2036,47814.0
2021-01-28 15:20:00,65.26,65.3,65.17,65.17,37604.0,63.2133,63.252,63.1261,63.1261,37604.0
2021-01-28 15:30:00,65.16,65.26,65.03,65.15,47591.0,63.1164,63.2133,62.9905,63.1067,47591.0
2021-01-28 15:40:00,65.15,65.19,64.92,65.05,74931.0,63.1067,63.1455,62.8839,63.0099,74931.0
2021-01-28 15:50:00,65.05,65.11,64.77,64.8,165092.0,63.0099,63.068,62.7387,62.7677,165092.0
2021-01-29 09:30:00,64.44,64.53,64.09,64.09,128294.0,62.419,62.5062,62.08,62.08,128294.0
2021-01-29 09:40:00,64.12,64.25,63.98,64.19,122745.0,62.109,62.235,61.9734,62.1768,122745.0
2021-01-29 09:50:00,64.13,64.34,64.1,64.29,68560.0,62.1187,62.3221,62.0897,62.2737,68560.0
2021-01-29 10:00:00,64.32,64.33,64.09,64.32,56751.0,62.3028,62.3125,62.08,62.3028,56751.0
2021-01-29 10:10:00,64.33,64.46,64.33,64.36,51566.0,62.3125,62.4384,62.3125,62.3415,51566.0
2021-01-29 10:20:00,64.36,64.59,64.36,64.55,25847.0,62.3415,62.5643,62.3415,62.5256,25847.0
2021-01-29 10:30:00,64.55,64.61,64.4,64.43,36120.0,62.5256,62.5837,62.3803,62.4093,36120.0
2021-01-29 10:40:00,64.4,64.44,64.17,64.34,65799.0,62.3803,62.419,62.1575,62.3221,65799.0
2021-01-29 10:50:00,64.3,64.45,64.3,64.41,122673.0,62.2834,62.4287,62.2834,62.3899,122673.0
2021-01-29 11:00:00,64.42,64.46,64.17,64.2,37127.0,62.3996,62.4384,62.1575,62.1865,37127.0
2021-01-29 11:10:00,64.18,64.18,63.94,63.98,63786.0,62.1672,62.1672,61.9347,61.9734,63786.0
2021-01-29 11:20:00,63.95,64.04,63.81,63.85,46732.0,61.9444,62.0315,61.8088,61.8475,46732.0
2021-01-29 11:30:00,63.82,63.87,63.68,63.83,41312.0,61.8184,61.8669,61.6828,61.8281,41312.0
2021-01-29 11:40:00,63.81,63.91,63.78,63.9,23165.0,61.8088,61.9056,61.7797,61.8959,23165.0
2021-01-29 11:50:00,63.9,63.98,63.79,63.95,67625.0,61.8959,61.9734,61.7894,61.9444,67625.0
2021-01-29 12:00:00,63.95,63.97,63.88,63.92,35582.0,61.9444,61.9637,61.8766,61.9153,35582.0
2021-01-29 12:10:00,63.94,64.01,63.63,63.63,41203.0,61.9347,62.0025,61.6344,61.6344,41203.0
2021-01-29 12:20:00,63.62,63.63,63.51,63.58,42900.0,61.6247,61.6344,61.5182,61.586,42900.0
2021-01-29 12:30:00,63.57,63.62,63.31,63.35,65907.0,61.5763,61.6247,61.3244,61.3632,65907.0
2021-01-29 12:40:00,63.39,63.49,63.1,63.1,94046.0,61.4019,61.4988,61.121,61.121,94046.0
2021-01-29 12:50:00,63.13,63.45,63.11,63.22,63642.0,61.1501,61.46,61.1307,61.2373,63642.0
2021-01-29 13:00:00,63.21,63.4,63.14,63.35,91657.0,61.2276,61.4116,61.1598,61.3632,91657.0
2021-01-29 13:10:00,63.34,63.36,63.1,63.11,77631.0,61.3535,61.3729,61.121,61.1307,77631.0
2021-01-29 13:20:00,63.13,63.57,63.12,63.56,36250.0,61.1501,61.5763,61.1404,61.5666,36250.0
2021-01-29 13:30:00,63.52,63.57,63.46,63.56,56565.0,61.5279,61.5763,61.4697,61.5666,56565.0
2021-01-29 13:40:00,63.55,63.65,63.41,63.42,38723.0,61.5569,61.6538,61.4213,61.431,38723.0
2021-01-29 13:50:00,63.45,63.47,63.34,63.37,40235.0,61.46,61.4794,61.3535,61.3826,40235.0
2021-01-29 14:00:00,63.39,63.69,63.38,63.67,55345.0,61.4019,61.6925,61.3922,61.6731,55345.0
2021-01-29 14:10:00,63.66,63.73,63.61,63.69,31724.0,61.6635,61.7313,61.615,61.6925,31724.0
2021-01-29 14:20:00,63.7,63.71,63.6,63.64,37104.0,61.7022,61.7119,61.6053,61.6441,37104.0
2021-01-29 14:30:00,63.61,63.62,63.41,63.48,55471.0,61.615,61.6247,61.4213,61.4891,55471.0
2021-01-29 14:40:00,63.46,63.57,63.35,63.5,25017.0,61.4697,61.5763,61.3632,61.5085,25017.0
2021-01-29 14:50:00,63.5,63.63,63.49,63.55,37122.0,61.5085,61.6344,61.4988,61.5569,37122.0
2021-01-29 15:00:00,63.56,63.87,63.56,63.81,60415.0,61.5666,61.8669,61.5666,61.8088,60415.0
2021-01-29 15:10:00,63.85,63.95,63.84,63.91,43062.0,61.8475,61.9444,61.8378,61.9056,43062.0
2021-01-29 15:20:00,63.93,64.0,63.82,63.82,55541.0,61.925,61.9928,61.8184,61.8184,55541.0
2021-01-29 15:30:00,63.82,64.02,63.72,63.72,49738.0,61.8184,62.0122,61.7216,61.7216,49738.0
2021-01-29 15:40:00,63.73,63.79,63.58,63.63,97030.0,61.7313,61.7894,61.586,61.6344,97030.0
2021-01-29 15:50:00,63.61,63.88,63.44,63.45,214133.0,61.615,61.8766,61.4504,61.46,214133.0
2021-02-01 09:30:00,64.11,64.41,64.11,64.31,220852.0,62.0993,62.3899,62.0993,62.2931,220852.0
2021-02-01 09:40:00,64.33,64.34,63.93,63.94,95709.0,62.3125,62.3221,61.925,61.9347,95709.0
2021-02-01 09:50:00,63.93,64.02,63.76,63.99,50123.0,61.925,62.0122,61.7603,61.9831,50123.0
2021-02-01 10:00:00,63.97,64.09,63.86,63.91,101577.0,61.9637,62.08,61.8572,61.9056,101577.0
2021-02-01 10:10:00,63.94,64.16,63.93,64.1,21186.0,61.9347,62.1478,61.925,62.0897,21186.0
2021-02-01 10:20:00,64.09,64.29,64.08,64.23,17345.0,62.08,62.2737,62.0703,62.2156,17345.0
2021-02-01 10:30:00,64.25,64.38,64.25,64.27,39618.0,62.235,62.3609,62.235,62.2543,39618.0
2021-02-01 10:40:00,64.29,64.47,64.24,64.43,43562.0,62.2737,62.4481,62.2253,62.4093,43562.0
2021-02-01 10:50:00,64.45,64.45,64.12,64.2,25102.0,62.4287,62.4287,62.109,62.1865,25102.0
2021-02-01 11:00:00,64.2,64.33,64.1,64.32,43638.0,62.1865,62.3125,62.0897,62.3028,43638.0
2021-02-01 11:10:00,64.33,64.4,64.28,64.38,23432.0,62.3125,62.3803,62.264,62.3609,23432.0
2021-02-01 11:20:00,64.41,64.59,64.41,64.57,33280.0,62.3899,62.5643,62.3899,62.5449,33280.0
2021-02-01 11:30:00,64.59,64.66,64.56,64.62,24809.0,62.5643,62.6321,62.5352,62.5934,24809.0
2021-02-01 11:40:00,64.7,64.8,64.7,64.8,18639.0,62.6708,62.7677,62.6708,62.7677,18639.0
2021-02-01 11:50:00,64.8,64.8,64.67,64.68,21300.0,62.7677,62.7677,62.6418,62.6515,21300.0
2021-02-01 12:00:00,64.7,64.85,64.7,64.84,33667.0,62.6708,62.8161,62.6708,62.8065,33667.0
2021-02-01 12:10:00,64.84,64.98,64.84,64.97,33522.0,62.8065,62.9421,62.8065,62.9324,33522.0
2021-02-01 12:20:00,64.95,65.03,64.94,65.01,59316.0,62.913,62.9905,62.9033,62.9711,59316.0
2021-02-01 12:30:00,65.02,65.03,64.92,64.93,19318.0,62.9808,62.9905,62.8839,62.8936,19318.0
2021-02-01 12:40:00,64.95,64.98,64.88,64.89,20496.0,62.913,62.9421,62.8452,62.8549,20496.0
2021-02-01 12:50:00,64.91,65.04,64.91,65.03,111451.0,62.8743,63.0002,62.8743,62.9905,111451.0
2021-02-01 13:00:00,65.04,65.04,64.98,65.02,19729.0,63.0002,63.0002,62.9421,62.9808,19729.0
2021-02-01 13:10:00,65.02,65.02,64.98,65.01,11561.0,62.9808,62.9808,62.9421,62.9711,11561.0
2021-02-01 13:20:00,65.02,65.07,65.0,65.01,29869.0,62.9808,63.0292,62.9614,62.9711,29869.0
2021-02-01 13:30:00,65.01,65.05,64.93,64.93,20818.0,62.9711,63.0099,62.8936,62.8936,20818.0
2021-02-01 13:40:00,64.93,64.94,64.87,64.9,49740.0,62.8936,62.9033,62.8355,62.8646,49740.0
2021-02-01 13:50:00,64.9,65.02,64.9,65.02,65503.0,62.8646,62.9808,62.8646,62.9808,65503.0
2021-02-01 14:00:00,65.03,65.03,64.93,65.0,44270.0,62.9905,62.9905,62.8936,62.9614,44270.0
2021-02-01 14:10:00,65.0,65.06,64.98,65.03,35623.0,62.9614,63.0196,62.9421,62.9905,35623.0
2021-02-01 14:20:00,65.02,65.05,64.96,65.03,52189.0,62.9808,63.0099,62.9227,62.9905,52189.0
2021-02-01 14:30:00,65.02,65.03,64.94,64.97,20259.0,62.9808,62.9905,62.9033,62.9324,20259.0
2021-02-01 14:40:00,64.97,65.07,64.97,65.06,35961.0,62.9324,63.0292,62.9324,63.0196,35961.0
2021-02-01 14:50:00,65.07,65.1,64.97,65.01,24927.0,63.0292,63.0583,62.9324,62.9711,24927.0
2021-02-01 15:00:00,65.02,65.1,65.02,65.07,38306.0,62.9808,63.0583,62.9808,63.0292,38306.0
2021-02-01 15:10:00,65.08,65.08,64.97,65.02,68815.0,63.0389,63.0389,62.9324,62.9808,68815.0
2021-02-01 15:20:00,65.03,65.04,64.93,64.99,35348.0,62.9905,63.0002,62.8936,62.9518,35348.0
2021-02-01 15:30:00,64.98,65.07,64.93,65.03,40189.0,62.9421,63.0292,62.8936,62.9905,40189.0
2021-02-01 15:40:00,65.02,65.07,64.98,65.04,54788.0,62.9808,63.0292,62.9421,63.0002,54788.0
2021-02-01 15:50:00,65.02,65.09,64.9,64.9,209442.0,62.9808,63.0486,62.8646,62.8646,209442.0
2021-02-02 09:30:00,65.48,65.81,65.48,65.76,88682.0,63.4264,63.746,63.4264,63.6976,88682.0
2021-02-02 09:40:00,65.77,65.89,65.7,65.89,85800.0,63.7073,63.8235,63.6395,63.8235,85800.0
2021-02-02 09:50:00,65.85,65.86,65.68,65.7,42659.0,63.7848,63.7945,63.6201,63.6395,42659.0
2021-02-02 10:00:00,65.75,65.82,65.71,65.81,32219.0,63.6879,63.7557,63.6492,63.746,32219.0
2021-02-02 10:10:00,65.84,66.02,65.74,66.01,30834.0,63.7751,63.9494,63.6782,63.9398,30834.0
2021-02-02 10:20:00,66.03,66.03,65.84,65.84,19366.0,63.9591,63.9591,63.7751,63.7751,19366.0
2021-02-02 10:30:00,65.79,65.92,65.79,65.87,30243.0,63.7267,63.8526,63.7267,63.8042,30243.0
2021-02-02 10:40:00,65.9,65.93,65.77,65.9,27325.0,63.8332,63.8623,63.7073,63.8332,27325.0
2021-02-02 10:50:00,65.89,65.91,65.83,65.87,22022.0,63.8235,63.8429,63.7654,63.8042,22022.0
2021-02-02 11:00:00,65.87,65.9,65.81,65.9,12578.0,63.8042,63.8332,63.746,63.8332,12578.0
2021-02-02 11:10:00,65.91,65.93,65.86,65.93,45586.0,63.8429,63.8623,63.7945,63.8623,45586.0
2021-02-02 11:20:00,65.96,65.96,65.87,65.92,39163.0,63.8913,63.8913,63.8042,63.8526,39163.0
2021-02-02 11:30:00,65.91,65.96,65.85,65.92,18628.0,63.8429,63.8913,63.7848,63.8526,18628.0
2021-02-02 11:40:00,65.92,66.01,65.91,66.0,11359.0,63.8526,63.9398,63.8429,63.9301,11359.0
2021-02-02 11:50:00,66.01,66.05,65.99,66.05,14502.0,63.9398,63.9785,63.9204,63.9785,14502.0
2021-02-02 12:00:00,66.04,66.05,66.0,66.02,8040.0,63.9688,63.9785,63.9301,63.9494,8040.0
2021-02-02 12:10:00,66.02,66.08,66.02,66.05,17219.0,63.9494,64.0076,63.9494,63.9785,17219.0
2021-02-02 12:20:00,66.03,66.05,65.99,66.02,7403.0,63.9591,63.9785,63.9204,63.9494,7403.0
2021-02-02 12:30:00,66.02,66.06,66.02,66.04,29060.0,63.9494,63.9882,63.9494,63.9688,29060.0
2021-02-02 12:40:00,66.03,66.05,66.0,66.0,17327.0,63.9591,63.9785,63.9301,63.9301,17327.0
2021-02-02 12:50:00,66.02,66.03,65.98,66.03,14539.0,63.9494,63.9591,63.9107,63.9591,14539.0
2021-02-02 13:00:00,66.04,66.06,66.0,66.01,16679.0,63.9688,63.9882,63.9301,63.9398,16679.0
2021-02-02 13:10:00,66.0,66.02,65.91,65.91,9417.0,63.9301,63.9494,63.8429,63.8429,9417.0
2021-02-02 13:20:00,65.91,65.94,65.88,65.92,21883.0,63.8429,63.872,63.8138,63.8526,21883.0
2021-02-02 13:30:00,65.94,66.05,65.94,66.04,18191.0,63.872,63.9785,63.872,63.9688,18191.0
2021-02-02 13:40:00,66.05,66.09,66.03,66.05,26735.0,63.9785,64.0173,63.9591,63.9785,26735.0
2021-02-02 13:50:00,66.05,66.06,66.01,66.03,53688.0,63.9785,63.9882,63.9398,63.9591,53688.0
2021-02-02 14:00:00,66.03,66.07,66.01,66.03,29513.0,63.9591,63.9979,63.9398,63.9591,29513.0
2021-02-02 14:10:00,66.03,66.05,65.98,66.03,24141.0,63.9591,63.9785,63.9107,63.9591,24141.0
2021-02-02 14:20:00,66.04,66.06,65.98,66.02,26736.0,63.9688,63.9882,63.9107,63.9494,26736.0
2021-02-02 14:30:00,66.03,66.1,66.0,66.09,20882.0,63.9591,64.0269,63.9301,64.0173,20882.0
2021-02-02 14:40:00,66.09,66.12,66.07,66.11,42576.0,64.0173,64.0463,63.9979,64.0366,42576.0
2021-02-02 14:50:00,66.1,66.1,66.05,66.09,16811.0,64.0269,64.0269,63.9785,64.0173,16811.0
2021-02-02 15:00:00,66.08,66.09,66.02,66.03,37176.0,64.0076,64.0173,63.9494,63.9591,37176.0
2021-02-02 15:10:00,66.03,66.03,65.96,66.01,38877.0,63.9591,63.9591,63.8913,63.9398,38877.0
2021-02-02 15:20:00,66.01,66.06,65.99,66.05,24697.0,63.9398,63.9882,63.9204,63.9785,24697.0
2021-02-02 15:30:00,66.05,66.05,65.98,66.02,57545.0,63.9785,63.9785,63.9107,63.9494,57545.0
2021-02-02 15:40:00,66.03,66.03,65.93,66.01,26077.0,63.9591,63.9591,63.8623,63.9398,26077.0
2021-02-02 15:50:00,66.01,66.05,65.8,65.82,161054.0,63.9398,63.9785,63.7363,63.7557,161054.0
2021-02-03 09:30:00,66.25,66.32,65.92,65.93,95827.0,64.1722,64.24,63.8526,63.8623,95827.0
2021-02-03 09:40:00,65.92,66.08,65.92,66.03,116875.0,63.8526,64.0076,63.8526,63.9591,116875.0
2021-02-03 09:50:00,66.03,66.23,65.98,66.22,60036.0,63.9591,64.1529,63.9107,64.1432,60036.0
2021-02-03 10:00:00,66.24,66.24,66.03,66.05,40457.0,64.1625,64.1625,63.9591,63.9785,40457.0
2021-02-03 10:10:00,66.05,66.05,65.84,65.85,75870.0,63.9785,63.9785,63.7751,63.7848,75870.0
2021-02-03 10:20:00,65.85,65.87,65.68,65.68,38844.0,63.7848,63.8042,63.6201,63.6201,38844.0
2021-02-03 10:30:00,65.68,65.82,65.65,65.77,19935.0,63.6201,63.7557,63.5911,63.7073,19935.0
2021-02-03 10:40:00,65.75,65.89,65.74,65.83,16439.0,63.6879,63.8235,63.6782,63.7654,16439.0
2021-02-03 10:50:00,65.8,65.91,65.73,65.83,43895.0,63.7363,63.8429,63.6685,63.7654,43895.0
2021-02-03 11:00:00,65.84,65.92,65.84,65.9,15852.0,63.7751,63.8526,63.7751,63.8332,15852.0
2021-02-03 11:10:00,65.91,65.92,65.82,65.89,41092.0,63.8429,63.8526,63.7557,63.8235,41092.0
2021-02-03 11:20:00,65.9,65.96,65.88,65.88,39420.0,63.8332,63.8913,63.8138,63.8138,39420.0
2021-02-03 11:30:00,65.91,65.97,65.84,65.97,22819.0,63.8429,63.901,63.7751,63.901,22819.0
2021-02-03 11:40:00,65.97,66.01,65.95,65.99,29803.0,63.901,63.9398,63.8816,63.9204,29803.0
2021-02-03 11:50:00,65.98,66.06,65.96,66.05,21953.0,63.9107,63.9882,63.8913,63.9785,21953.0
2021-02-03 12:00:00,66.05,66.08,66.04,66.07,45475.0,63.9785,64.0076,63.9688,63.9979,45475.0
2021-02-03 12:10:00,66.06,66.08,66.02,66.07,33383.0,63.9882,64.0076,63.9494,63.9979,33383.0
2021-02-03 12:20:00,66.07,66.09,66.05,66.06,81258.0,63.9979,64.0173,63.9785,63.9882,81258.0
2021-02-03 12:30:00,66.05,66.08,65.98,66.08,14848.0,63.9785,64.0076,63.9107,64.0076,14848.0
2021-02-03 12:40:00,66.11,66.14,66.1,66.14,17688.0,64.0366,64.0657,64.0269,64.0657,17688.0
2021-02-03 12:50:00,66.12,66.14,66.08,66.12,17051.0,64.0463,64.0657,64.0076,64.0463,17051.0
2021-02-03 13:00:00,66.13,66.15,66.06,66.08,7398.0,64.056,64.0754,63.9882,64.0076,7398.0
2021-02-03 13:10:00,66.08,66.11,66.02,66.03,10163.0,64.0076,64.0366,63.9494,63.9591,10163.0
2021-02-03 13:20:00,66.02,66.09,66.02,66.08,23641.0,63.9494,64.0173,63.9494,64.0076,23641.0
2021-02-03 13:30:00,66.08,66.15,66.04,66.14,11334.0,64.0076,64.0754,63.9688,64.0657,11334.0
2021-02-03 13:40:00,66.14,66.18,66.13,66.17,26506.0,64.0657,64.1044,64.056,64.0947,26506.0
2021-02-03 13:50:00,66.17,66.17,66.12,66.15,25367.0,64.0947,64.0947,64.0463,64.0754,25367.0
2021-02-03 14:00:00,66.16,66.19,66.14,66.17,25051.0,64.0851,64.1141,64.0657,64.0947,25051.0
2021-02-03 14:10:00,66.17,66.17,66.1,66.12,13086.0,64.0947,64.0947,64.0269,64.0463,13086.0
2021-02-03 14:20:00,66.12,66.18,66.12,66.17,14229.0,64.0463,64.1044,64.0463,64.0947,14229.0
2021-02-03 14:30:00,66.18,66.19,66.15,66.15,29027.0,64.1044,64.1141,64.0754,64.0754,29027.0
2021-02-03 14:40:00,66.16,66.17,66.06,66.08,30743.0,64.0851,64.0947,63.9882,64.0076,30743.0
2021-02-03 14:50:00,66.09,66.1,66.02,66.03,41175.0,64.0173,64.0269,63.9494,63.9591,41175.0
2021-02-03 15:00:00,66.01,66.05,65.96,66.05,35079.0,63.9398,63.9785,63.8913,63.9785,35079.0
2021-02-03 15:10:00,66.03,66.05,65.92,65.92,32155.0,63.9591,63.9785,63.8526,63.8526,32155.0
2021-02-03 15:20:00,65.9,65.97,65.83,65.86,15289.0,63.8332,63.901,63.7654,63.7945,15289.0
2021-02-03 15:30:00,65.86,65.93,65.85,65.88,21534.0,63.7945,63.8623,63.7848,63.8138,21534.0
2021-02-03 15:40:00,65.87,65.97,65.85,65.87,40390.0,63.8042,63.901,63.7848,63.8042,40390.0
2021-02-03 15:50:00,65.88,65.88,65.72,65.72,106996.0,63.8138,63.8138,63.6589,63.6589,106996.0
2021-02-04 09:30:00,65.97,66.07,65.77,65.92,98914.0,63.901,63.9979,63.7073,63.8526,98914.0
2021-02-04 09:40:00,65.94,65.97,65.82,65.97,46989.0,63.872,63.901,63.7557,63.901,46989.0
2021-02-04 09:50:00,65.96,65.96,65.79,65.9,34594.0,63.8913,63.8913,63.7267,63.8332,34594.0
2021-02-04 10:00:00,65.9,65.91,65.74,65.83,31161.0,63.8332,63.8429,63.6782,63.7654,31161.0
2021-02-04 10:10:00,65.85,65.98,65.85,65.95,19888.0,63.7848,63.9107,63.7848,63.8816,19888.0
2021-02-04 10:20:00,65.94,65.99,65.83,65.83,14662.0,63.872,63.9204,63.7654,63.7654,14662.0
2021-02-04 10:30:00,65.82,65.87,65.8,65.85,18058.0,63.7557,63.8042,63.7363,63.7848,18058.0
2021-02-04 10:40:00,65.85,65.89,65.83,65.87,22673.0,63.7848,63.8235,63.7654,63.8042,22673.0
2021-02-04 10:50:00,65.87,65.95,65.87,65.91,32544.0,63.8042,63.8816,63.8042,63.8429,32544.0
2021-02-04 11:00:00,65.9,65.97,65.9,65.95,10356.0,63.8332,63.901,63.8332,63.8816,10356.0
2021-02-04 11:10:00,65.96,65.97,65.88,65.89,60741.0,63.8913,63.901,63.8138,63.8235,60741.0
2021-02-04 11:20:00,65.89,65.99,65.89,65.96,1671264.0,63.8235,63.9204,63.8235,63.8913,1671264.0
2021-02-04 11:30:00,65.97,65.99,65.95,65.97,34993.0,63.901,63.9204,63.8816,63.901,34993.0
2021-02-04 11:40:00,65.96,66.01,65.91,66.01,16454.0,63.8913,63.9398,63.8429,63.9398,16454.0
2021-02-04 11:50:00,66.02,66.02,65.96,66.0,11354.0,63.9494,63.9494,63.8913,63.9301,11354.0
2021-02-04 12:00:00,66.02,66.05,66.0,66.03,18905.0,63.9494,63.9785,63.9301,63.9591,18905.0
2021-02-04 12:10:00,66.04,66.06,66.02,66.05,10697.0,63.9688,63.9882,63.9494,63.9785,10697.0
2021-02-04 12:20:00,66.05,66.05,66.0,66.01,14891.0,63.9785,63.9785,63.9301,63.9398,14891.0
2021-02-04 12:30:00,66.01,66.07,66.01,66.03,31573.0,63.9398,63.9979,63.9398,63.9591,31573.0
2021-02-04 12:40:00,66.03,66.05,66.01,66.02,9227.0,63.9591,63.9785,63.9398,63.9494,9227.0
2021-02-04 12:50:00,66.02,66.03,65.99,66.02,19135.0,63.9494,63.9591,63.9204,63.9494,19135.0
2021-02-04 13:00:00,66.02,66.05,66.01,66.04,17870.0,63.9494,63.9785,63.9398,63.9688,17870.0
2021-02-04 13:10:00,66.04,66.11,66.03,66.09,23598.0,63.9688,64.0366,63.9591,64.0173,23598.0
2021-02-04 13:20:00,66.09,66.13,66.07,66.1,17180.0,64.0173,64.056,63.9979,64.0269,17180.0
2021-02-04 13:30:00,66.11,66.13,66.1,66.1,11062.0,64.0366,64.056,64.0269,64.0269,11062.0
2021-02-04 13:40:00,66.12,66.15,66.09,66.15,23680.0,64.0463,64.0754,64.0173,64.0754,23680.0
2021-02-04 13:50:00,66.15,66.15,66.1,66.11,12825.0,64.0754,64.0754,64.0269,64.0366,12825.0
2021-02-04 14:00:00,66.11,66.15,66.11,66.13,12843.0,64.0366,64.0754,64.0366,64.056,12843.0
2021-02-04 14:10:00,66.12,66.14,66.1,66.12,22239.0,64.0463,64.0657,64.0269,64.0463,22239.0
2021-02-04 14:20:00,66.11,66.13,66.07,66.12,17050.0,64.0366,64.056,63.9979,64.0463,17050.0
2021-02-04 14:30:00,66.11,66.13,66.1,66.12,9159.0,64.0366,64.056,64.0269,64.0463,9159.0
2021-02-04 14:40:00,66.11,66.14,66.1,66.13,7159.0,64.0366,64.0657,64.0269,64.056,7159.0
2021-02-04 14:50:00,66.13,66.18,66.1,66.15,23286.0,64.056,64.1044,64.0269,64.0754,23286.0
2021-02-04 15:00:00,66.15,66.18,66.13,66.16,16008.0,64.0754,64.1044,64.056,64.0851,16008.0
2021-02-04 15:10:00,66.16,66.17,66.12,66.14,56688.0,64.0851,64.0947,64.0463,64.0657,56688.0
2021-02-04 15:20:00,66.14,66.17,66.12,66.16,27799.0,64.0657,64.0947,64.0463,64.0851,27799.0
2021-02-04 15:30:00,66.16,66.19,66.14,66.15,21154.0,64.0851,64.1141,64.0657,64.0754,21154.0
2021-02-04 15:40:00,66.15,66.21,66.15,66.17,39772.0,64.0754,64.1335,64.0754,64.0947,39772.0
2021-02-04 15:50:00,66.16,66.33,66.16,66.31,52362.0,64.0851,64.2497,64.0851,64.2304,52362.0
2021-02-05 09:30:00,66.53,66.57,66.39,66.45,39144.0,64.4435,64.4822,64.3078,64.366,39144.0
2021-02-05 09:40:00,66.44,66.52,66.42,66.47,32585.0,64.3563,64.4338,64.3369,64.3853,32585.0
2021-02-05 09:50:00,66.48,66.49,66.32,66.33,27883.0,64.395,64.4047,64.24,64.2497,27883.0
2021-02-05 10:00:00,66.32,66.43,66.32,66.39,15441.0,64.24,64.3466,64.24,64.3078,15441.0
2021-02-05 10:10:00,66.37,66.4,66.27,66.27,13893.0,64.2885,64.3175,64.1916,64.1916,13893.0
2021-02-05 10:20:00,66.27,66.37,66.25,66.34,11591.0,64.1916,64.2885,64.1722,64.2594,11591.0
2021-02-05 10:30:00,66.34,66.37,66.3,66.34,11091.0,64.2594,64.2885,64.2207,64.2594,11091.0
2021-02-05 10:40:00,66.35,66.4,66.29,66.4,15457.0,64.2691,64.3175,64.211,64.3175,15457.0
2021-02-05 10:50:00,66.41,66.45,66.39,66.42,235799.0,64.3272,64.366,64.3078,64.3369,235799.0
2021-02-05 11:00:00,66.43,66.47,66.38,66.4,22283.0,64.3466,64.3853,64.2982,64.3175,22283.0
2021-02-05 11:10:00,66.39,66.4,66.33,66.35,28106.0,64.3078,64.3175,64.2497,64.2691,28106.0
2021-02-05 11:20:00,66.35,66.39,66.33,66.35,9742.0,64.2691,64.3078,64.2497,64.2691,9742.0
2021-02-05 11:30:00,66.38,66.47,66.37,66.47,24011.0,64.2982,64.3853,64.2885,64.3853,24011.0
2021-02-05 11:40:00,66.47,66.49,66.44,66.48,12074.0,64.3853,64.4047,64.3563,64.395,12074.0
2021-02-05 11:50:00,66.47,66.48,66.4,66.41,16133.0,64.3853,64.395,64.3175,64.3272,16133.0
2021-02-05 12:00:00,66.42,66.52,66.42,66.51,16654.0,64.3369,64.4338,64.3369,64.4241,16654.0
2021-02-05 12:10:00,66.51,66.56,66.51,66.56,9568.0,64.4241,64.4725,64.4241,64.4725,9568.0
2021-02-05 12:20:00,66.56,66.59,66.55,66.58,5566.0,64.4725,64.5016,64.4628,64.4919,5566.0
2021-02-05 12:30:00,66.58,66.6,66.56,66.6,15386.0,64.4919,64.5113,64.4725,64.5113,15386.0
2021-02-05 12:40:00,66.61,66.66,66.6,66.66,11918.0,64.5209,64.5694,64.5113,64.5694,11918.0
2021-02-05 12:50:00,66.66,66.7,66.64,66.7,8460.0,64.5694,64.6081,64.55,64.6081,8460.0
2021-02-05 13:00:00,66.7,66.7,66.65,66.67,11429.0,64.6081,64.6081,64.5597,64.5791,11429.0
2021-02-05 13:10:00,66.67,66.73,66.66,66.73,32991.0,64.5791,64.6372,64.5694,64.6372,32991.0
2021-02-05 13:20:00,66.73,66.73,66.64,66.65,11566.0,64.6372,64.6372,64.55,64.5597,11566.0
2021-02-05 13:30:00,66.65,66.67,66.61,66.65,7051.0,64.5597,64.5791,64.5209,64.5597,7051.0
2021-02-05 13:40:00,66.64,66.66,66.62,66.62,20895.0,64.55,64.5694,64.5306,64.5306,20895.0
2021-02-05 13:50:00,66.6,66.6,66.5,66.51,19066.0,64.5113,64.5113,64.4144,64.4241,19066.0
2021-02-05 14:00:00,66.49,66.55,66.47,66.55,8307.0,64.4047,64.4628,64.3853,64.4628,8307.0
2021-02-05 14:10:00,66.56,66.58,66.55,66.55,14208.0,64.4725,64.4919,64.4628,64.4628,14208.0
2021-02-05 14:20:00,66.56,66.59,66.51,66.58,15642.0,64.4725,64.5016,64.4241,64.4919,15642.0
2021-02-05 14:30:00,66.59,66.62,66.55,66.59,7048.0,64.5016,64.5306,64.4628,64.5016,7048.0
2021-02-05 14:40:00,66.58,66.59,66.51,66.52,28052.0,64.4919,64.5016,64.4241,64.4338,28052.0
2021-02-05 14:50:00,66.48,66.53,66.47,66.51,13594.0,64.395,64.4435,64.3853,64.4241,13594.0
2021-02-05 15:00:00,66.52,66.52,66.45,66.46,13979.0,64.4338,64.4338,64.366,64.3756,13979.0
2021-02-05 15:10:00,66.46,66.54,66.45,66.51,9855.0,64.3756,64.4531,64.366,64.4241,9855.0
2021-02-05 15:20:00,66.53,66.55,66.44,66.45,27751.0,64.4435,64.4628,64.3563,64.366,27751.0
2021-02-05 15:30:00,66.45,66.54,66.44,66.47,45949.0,64.366,64.4531,64.3563,64.3853,45949.0
2021-02-05 15:40:00,66.46,66.53,66.45,66.46,17371.0,64.3756,64.4435,64.366,64.3756,17371.0
2021-02-05 15:50:00,66.45,66.58,66.44,66.55,168611.0,64.366,64.4919,64.3563,64.4628,168611.0
2021-02-08 09:30:00,66.91,66.91,66.72,66.74,103091.0,64.8115,64.8115,64.6275,64.6469,103091.0
2021-02-08 09:40:00,66.74,66.84,66.72,66.79,25864.0,64.6469,64.7437,64.6275,64.6953,25864.0
2021-02-08 09:50:00,66.8,66.83,66.72,66.78,79253.0,64.705,64.734,64.6275,64.6856,79253.0
2021-02-08 10:00:00,66.79,66.91,66.75,66.9,18122.0,64.6953,64.8115,64.6566,64.8018,18122.0
2021-02-08 10:10:00,66.9,66.9,66.8,66.83,20845.0,64.8018,64.8018,64.705,64.734,20845.0
2021-02-08 10:20:00,66.84,66.84,66.7,66.73,18626.0,64.7437,64.7437,64.6081,64.6372,18626.0
2021-02-08 10:30:00,66.72,66.78,66.71,66.78,12610.0,64.6275,64.6856,64.6178,64.6856,12610.0
2021-02-08 10:40:00,66.77,66.84,66.76,66.8,8809.0,64.6759,64.7437,64.6662,64.705,8809.0
2021-02-08 10:50:00,66.81,66.83,66.75,66.83,45936.0,64.7147,64.734,64.6566,64.734,45936.0
2021-02-08 11:00:00,66.84,66.84,66.75,66.76,38081.0,64.7437,64.7437,64.6566,64.6662,38081.0
2021-02-08 11:10:00,66.76,66.77,66.67,66.7,12175.0,64.6662,64.6759,64.5791,64.6081,12175.0
2021-02-08 11:20:00,66.69,66.71,66.63,66.65,48700.0,64.5984,64.6178,64.5403,64.5597,48700.0
2021-02-08 11:30:00,66.67,66.67,66.52,66.54,370612.0,64.5791,64.5791,64.4338,64.4531,370612.0
2021-02-08 11:40:00,66.53,66.6,66.5,66.59,43351.0,64.4435,64.5113,64.4144,64.5016,43351.0
2021-02-08 11:50:00,66.6,66.62,66.59,66.61,11864.0,64.5113,64.5306,64.5016,64.5209,11864.0
2021-02-08 12:00:00,66.62,66.64,66.61,66.62,11705.0,64.5306,64.55,64.5209,64.5306,11705.0
2021-02-08 12:10:00,66.63,66.66,66.63,66.64,16213.0,64.5403,64.5694,64.5403,64.55,16213.0
2021-02-08 12:20:00,66.64,66.69,66.63,66.66,35731.0,64.55,64.5984,64.5403,64.5694,35731.0
2021-02-08 12:30:00,66.65,66.67,66.62,66.62,54503.0,64.5597,64.5791,64.5306,64.5306,54503.0
2021-02-08 12:40:00,66.62,66.67,66.61,66.66,31192.0,64.5306,64.5791,64.5209,64.5694,31192.0
2021-02-08 12:50:00,66.64,66.64,66.58,66.6,11324.0,64.55,64.55,64.4919,64.5113,11324.0
2021-02-08 13:00:00,66.59,66.61,66.56,66.59,13869.0,64.5016,64.5209,64.4725,64.5016,13869.0
2021-02-08 13:10:00,66.59,66.62,66.57,66.62,9853.0,64.5016,64.5306,64.4822,64.5306,9853.0
2021-02-08 13:20:00,66.62,66.64,66.6,66.62,17716.0,64.5306,64.55,64.5113,64.5306,17716.0
2021-02-08 13:30:00,66.63,66.68,66.61,66.67,16715.0,64.5403,64.5887,64.5209,64.5791,16715.0
2021-02-08 13:40:00,66.67,66.68,66.63,66.65,34268.0,64.5791,64.5887,64.5403,64.5597,34268.0
2021-02-08 13:50:00,66.64,66.66,66.53,66.57,79989.0,64.55,64.5694,64.4435,64.4822,79989.0
2021-02-08 14:00:00,66.57,66.62,66.56,66.61,28317.0,64.4822,64.5306,64.4725,64.5209,28317.0
2021-02-08 14:10:00,66.61,66.61,66.57,66.57,12166.0,64.5209,64.5209,64.4822,64.4822,12166.0
2021-02-08 14:20:00,66.57,66.61,66.55,66.58,21877.0,64.4822,64.5209,64.4628,64.4919,21877.0
2021-02-08 14:30:00,66.58,66.6,66.54,66.59,33438.0,64.4919,64.5113,64.4531,64.5016,33438.0
2021-02-08 14:40:00,66.59,66.61,66.57,66.58,25712.0,64.5016,64.5209,64.4822,64.4919,25712.0
2021-02-08 14:50:00,66.58,66.64,66.57,66.63,18746.0,64.4919,64.55,64.4822,64.5403,18746.0
2021-02-08 15:00:00,66.63,66.67,66.62,66.64,9065.0,64.5403,64.5791,64.5306,64.55,9065.0
2021-02-08 15:10:00,66.64,66.68,66.64,66.66,17123.0,64.55,64.5887,64.55,64.5694,17123.0
2021-02-08 15:20:00,66.66,66.67,66.63,66.66,20112.0,64.5694,64.5791,64.5403,64.5694,20112.0
2021-02-08 15:30:00,66.67,66.69,66.65,66.68,36673.0,64.5791,64.5984,64.5597,64.5887,36673.0
2021-02-08 15:40:00,66.68,66.72,66.67,66.7,37087.0,64.5887,64.6275,64.5791,64.6081,37087.0
2021-02-08 15:50:00,66.69,66.88,66.69,66.88,193021.0,64.5984,64.7825,64.5984,64.7825,193021.0
2021-02-09 09:30:00,66.7,66.88,66.7,66.79,129864.0,64.6081,64.7825,64.6081,64.6953,129864.0
2021-02-09 09:40:00,66.8,66.92,66.77,66.84,114896.0,64.705,64.8212,64.6759,64.7437,114896.0
2021-02-09 09:50:00,66.84,66.96,66.84,66.94,49335.0,64.7437,64.86,64.7437,64.8406,49335.0
2021-02-09 10:00:00,66.93,67.0,66.93,66.99,18751.0,64.8309,64.8987,64.8309,64.889,18751.0
2021-02-09 10:10:00,66.99,67.03,66.99,67.02,24843.0,64.889,64.9278,64.889,64.9181,24843.0
2021-02-09 10:20:00,67.02,67.03,66.96,66.97,14077.0,64.9181,64.9278,64.86,64.8697,14077.0
2021-02-09 10:30:00,66.97,67.05,66.97,67.03,18768.0,64.8697,64.9471,64.8697,64.9278,18768.0
2021-02-09 10:40:00,67.05,67.05,66.96,66.97,18153.0,64.9471,64.9471,64.86,64.8697,18153.0
2021-02-09 10:50:00,66.96,66.98,66.92,66.94,14047.0,64.86,64.8793,64.8212,64.8406,14047.0
2021-02-09 11:00:00,66.93,66.93,66.87,66.87,9053.0,64.8309,64.8309,64.7728,64.7728,9053.0
2021-02-09 11:10:00,66.86,66.86,66.78,66.8,13904.0,64.7631,64.7631,64.6856,64.705,13904.0
2021-02-09 11:20:00,66.8,66.86,66.78,66.81,15244.0,64.705,64.7631,64.6856,64.7147,15244.0
2021-02-09 11:30:00,66.81,66.9,66.81,66.87,21677.0,64.7147,64.8018,64.7147,64.7728,21677.0
2021-02-09 11:40:00,66.87,66.92,66.87,66.9,29314.0,64.7728,64.8212,64.7728,64.8018,29314.0
2021-02-09 11:50:00,66.91,66.91,66.85,66.86,9264.0,64.8115,64.8115,64.7534,64.7631,9264.0
2021-02-09 12:00:00,66.85,66.89,66.82,66.89,5916.0,64.7534,64.7922,64.7244,64.7922,5916.0
2021-02-09 12:10:00,66.9,66.93,66.86,66.89,19320.0,64.8018,64.8309,64.7631,64.7922,19320.0
2021-02-09 12:20:00,66.89,66.9,66.86,66.87,33669.0,64.7922,64.8018,64.7631,64.7728,33669.0
2021-02-09 12:30:00,66.89,66.9,66.86,66.87,21649.0,64.7922,64.8018,64.7631,64.7728,21649.0
2021-02-09 12:40:00,66.88,66.89,66.86,66.89,22293.0,64.7825,64.7922,64.7631,64.7922,22293.0
2021-02-09 12:50:00,66.88,66.92,66.86,66.89,14227.0,64.7825,64.8212,64.7631,64.7922,14227.0
2021-02-09 13:00:00,66.89,66.89,66.86,66.86,38055.0,64.7922,64.7922,64.7631,64.7631,38055.0
2021-02-09 13:10:00,66.88,66.88,66.83,66.85,20380.0,64.7825,64.7825,64.734,64.7534,20380.0
2021-02-09 13:20:00,66.84,66.85,66.8,66.81,8568.0,64.7437,64.7534,64.705,64.7147,8568.0
2021-02-09 13:30:00,66.81,66.85,66.8,66.84,16453.0,64.7147,64.7534,64.705,64.7437,16453.0
2021-02-09 13:40:00,66.84,66.85,66.78,66.78,24735.0,64.7437,64.7534,64.6856,64.6856,24735.0
2021-02-09 13:50:00,66.78,66.83,66.78,66.81,16174.0,64.6856,64.734,64.6856,64.7147,16174.0
2021-02-09 14:00:00,66.83,66.86,66.82,66.85,32257.0,64.734,64.7631,64.7244,64.7534,32257.0
2021-02-09 14:10:00,66.87,66.88,66.84,66.88,23597.0,64.7728,64.7825,64.7437,64.7825,23597.0
2021-02-09 14:20:00,66.87,66.9,66.86,66.89,31389.0,64.7728,64.8018,64.7631,64.7922,31389.0
2021-02-09 14:30:00,66.9,66.92,66.89,66.91,15519.0,64.8018,64.8212,64.7922,64.8115,15519.0
2021-02-09 14:40:00,66.91,66.92,66.89,66.91,24663.0,64.8115,64.8212,64.7922,64.8115,24663.0
2021-02-09 14:50:00,66.91,66.94,66.89,66.93,19352.0,64.8115,64.8406,64.7922,64.8309,19352.0
2021-02-09 15:00:00,66.92,66.93,66.9,66.91,10519.0,64.8212,64.8309,64.8018,64.8115,10519.0
2021-02-09 15:10:00,66.9,66.92,66.89,66.92,21651.0,64.8018,64.8212,64.7922,64.8212,21651.0
2021-02-09 15:20:00,66.91,66.92,66.85,66.86,47954.0,64.8115,64.8212,64.7534,64.7631,47954.0
2021-02-09 15:30:00,66.86,66.92,66.86,66.91,21235.0,64.7631,64.8212,64.7631,64.8115,21235.0
2021-02-09 15:40:00,66.91,66.94,66.88,66.89,35634.0,64.8115,64.8406,64.7825,64.7922,35634.0
2021-02-09 15:50:00,66.84,66.84,66.73,66.8,51303.0,64.7437,64.7437,64.6372,64.705,51303.0
2021-02-10 09:30:00,67.14,67.2,67.03,67.08,103993.0,65.0343,65.0924,64.9278,64.9762,103993.0
2021-02-10 09:40:00,67.05,67.05,67.01,67.05,22423.0,64.9471,64.9471,64.9084,64.9471,22423.0
2021-02-10 09:50:00,67.03,67.03,66.97,67.02,17590.0,64.9278,64.9278,64.8697,64.9181,17590.0
2021-02-10 10:00:00,67.07,67.09,67.0,67.0,20821.0,64.9665,64.9859,64.8987,64.8987,20821.0
2021-02-10 10:10:00,67.01,67.01,66.81,66.81,93636.0,64.9084,64.9084,64.7147,64.7147,93636.0
2021-02-10 10:20:00,66.79,66.79,66.36,66.54,76185.0,64.6953,64.6953,64.2788,64.4531,76185.0
2021-02-10 10:30:00,66.53,66.59,66.39,66.48,16716.0,64.4435,64.5016,64.3078,64.395,16716.0
2021-02-10 10:40:00,66.51,66.53,66.17,66.3,47432.0,64.4241,64.4435,64.0947,64.2207,47432.0
2021-02-10 10:50:00,66.32,66.55,66.29,66.54,77160.0,64.24,64.4628,64.211,64.4531,77160.0
2021-02-10 11:00:00,66.55,66.58,66.37,66.47,24537.0,64.4628,64.4919,64.2885,64.3853,24537.0
2021-02-10 11:10:00,66.51,66.62,66.49,66.59,18915.0,64.4241,64.5306,64.4047,64.5016,18915.0
2021-02-10 11:20:00,66.56,66.6,66.45,66.48,13424.0,64.4725,64.5113,64.366,64.395,13424.0
2021-02-10 11:30:00,66.46,66.58,66.39,66.53,28077.0,64.3756,64.4919,64.3078,64.4435,28077.0
2021-02-10 11:40:00,66.53,66.55,66.48,66.51,11711.0,64.4435,64.4628,64.395,64.4241,11711.0
2021-02-10 11:50:00,66.54,66.63,66.51,66.52,20264.0,64.4531,64.5403,64.4241,64.4338,20264.0
2021-02-10 12:00:00,66.52,66.52,66.41,66.45,27030.0,64.4338,64.4338,64.3272,64.366,27030.0
2021-02-10 12:10:00,66.44,66.54,66.43,66.51,19714.0,64.3563,64.4531,64.3466,64.4241,19714.0
2021-02-10 12:20:00,66.51,66.55,66.4,66.53,18518.0,64.4241,64.4628,64.3175,64.4435,18518.0
2021-02-10 12:30:00,66.53,66.54,66.48,66.49,13331.0,64.4435,64.4531,64.395,64.4047,13331.0
2021-02-10 12:40:00,66.48,66.55,66.48,66.55,18557.0,64.395,64.4628,64.395,64.4628,18557.0
2021-02-10 12:50:00,66.55,66.6,66.54,66.56,20885.0,64.4628,64.5113,64.4531,64.4725,20885.0
2021-02-10 13:00:00,66.55,66.59,66.52,66.56,23628.0,64.4628,64.5016,64.4338,64.4725,23628.0
2021-02-10 13:10:00,66.56,66.59,66.53,66.58,9776.0,64.4725,64.5016,64.4435,64.4919,9776.0
2021-02-10 13:20:00,66.59,66.61,66.57,66.61,23953.0,64.5016,64.5209,64.4822,64.5209,23953.0
2021-02-10 13:30:00,66.6,66.63,66.59,66.61,34522.0,64.5113,64.5403,64.5016,64.5209,34522.0
2021-02-10 13:40:00,66.6,66.61,66.53,66.53,34220.0,64.5113,64.5209,64.4435,64.4435,34220.0
2021-02-10 13:50:00,66.52,66.56,66.5,66.54,115076.0,64.4338,64.4725,64.4144,64.4531,115076.0
2021-02-10 14:00:00,66.54,66.6,66.54,66.58,90294.0,64.4531,64.5113,64.4531,64.4919,90294.0
2021-02-10 14:10:00,66.57,66.6,66.54,66.58,26792.0,64.4822,64.5113,64.4531,64.4919,26792.0
2021-02-10 14:20:00,66.58,66.73,66.55,66.73,51487.0,64.4919,64.6372,64.4628,64.6372,51487.0
2021-02-10 14:30:00,66.73,66.81,66.7,66.78,65225.0,64.6372,64.7147,64.6081,64.6856,65225.0
2021-02-10 14:40:00,66.77,66.82,66.77,66.81,30894.0,64.6759,64.7244,64.6759,64.7147,30894.0
2021-02-10 14:50:00,66.81,66.82,66.76,66.8,29917.0,64.7147,64.7244,64.6662,64.705,29917.0
2021-02-10 15:00:00,66.81,66.85,66.81,66.81,17965.0,64.7147,64.7534,64.7147,64.7147,17965.0
2021-02-10 15:10:00,66.82,66.85,66.77,66.79,19560.0,64.7244,64.7534,64.6759,64.6953,19560.0
2021-02-10 15:20:00,66.77,66.79,66.69,66.72,17411.0,64.6759,64.6953,64.5984,64.6275,17411.0
2021-02-10 15:30:00,66.73,66.76,66.6,66.61,42068.0,64.6372,64.6662,64.5113,64.5209,42068.0
2021-02-10 15:40:00,66.6,66.64,66.54,66.56,40579.0,64.5113,64.55,64.4531,64.4725,40579.0
2021-02-10 15:50:00,66.56,66.66,66.53,66.65,55862.0,64.4725,64.5694,64.4435,64.5597,55862.0
2021-02-11 09:30:00,67.0,67.05,66.92,67.0,86637.0,64.8987,64.9471,64.8212,64.8987,86637.0
2021-02-11 09:40:00,67.01,67.03,66.93,66.96,61269.0,64.9084,64.9278,64.8309,64.86,61269.0
2021-02-11 09:50:00,66.95,66.95,66.79,66.79,72741.0,64.8503,64.8503,64.6953,64.6953,72741.0
2021-02-11 10:00:00,66.78,66.88,66.78,66.83,20701.0,64.6856,64.7825,64.6856,64.734,20701.0
2021-02-11 10:10:00,66.84,66.9,66.8,66.86,16642.0,64.7437,64.8018,64.705,64.7631,16642.0
2021-02-11 10:20:00,66.88,66.92,66.83,66.85,14666.0,64.7825,64.8212,64.734,64.7534,14666.0
2021-02-11 10:30:00,66.85,66.9,66.78,66.88,11983.0,64.7534,64.8018,64.6856,64.7825,11983.0
2021-02-11 10:40:00,66.9,66.99,66.89,66.98,17060.0,64.8018,64.889,64.7922,64.8793,17060.0
2021-02-11 10:50:00,66.97,67.01,66.82,66.82,27060.0,64.8697,64.9084,64.7244,64.7244,27060.0
2021-02-11 11:00:00,66.86,66.91,66.81,66.87,22148.0,64.7631,64.8115,64.7147,64.7728,22148.0
2021-02-11 11:10:00,66.85,66.9,66.83,66.87,13510.0,64.7534,64.8018,64.734,64.7728,13510.0
2021-02-11 11:20:00,66.87,66.92,66.87,66.9,14504.0,64.7728,64.8212,64.7728,64.8018,14504.0
2021-02-11 11:30:00,66.9,66.97,66.89,66.97,12153.0,64.8018,64.8697,64.7922,64.8697,12153.0
2021-02-11 11:40:00,66.95,66.97,66.93,66.93,11354.0,64.8503,64.8697,64.8309,64.8309,11354.0
2021-02-11 11:50:00,66.95,66.97,66.85,66.9,15299.0,64.8503,64.8697,64.7534,64.8018,15299.0
2021-02-11 12:00:00,66.9,66.93,66.86,66.87,6931.0,64.8018,64.8309,64.7631,64.7728,6931.0
2021-02-11 12:10:00,66.87,66.91,66.7,66.7,14241.0,64.7728,64.8115,64.6081,64.6081,14241.0
2021-02-11 12:20:00,66.7,66.75,66.59,66.64,29849.0,64.6081,64.6566,64.5016,64.55,29849.0
2021-02-11 12:30:00,66.59,66.71,66.59,66.69,40263.0,64.5016,64.6178,64.5016,64.5984,40263.0
2021-02-11 12:40:00,66.68,66.69,66.48,66.63,28587.0,64.5887,64.5984,64.395,64.5403,28587.0
2021-02-11 12:50:00,66.66,66.69,66.57,66.68,17894.0,64.5694,64.5984,64.4822,64.5887,17894.0
2021-02-11 13:00:00,66.68,66.7,66.61,66.62,14707.0,64.5887,64.6081,64.5209,64.5306,14707.0
2021-02-11 13:10:00,66.61,66.73,66.6,66.71,12515.0,64.5209,64.6372,64.5113,64.6178,12515.0
2021-02-11 13:20:00,66.71,66.77,66.71,66.76,20063.0,64.6178,64.6759,64.6178,64.6662,20063.0
2021-02-11 13:30:00,66.74,66.79,66.73,66.78,10365.0,64.6469,64.6953,64.6372,64.6856,10365.0
2021-02-11 13:40:00,66.8,66.8,66.72,66.75,26862.0,64.705,64.705,64.6275,64.6566,26862.0
2021-02-11 13:50:00,66.76,66.78,66.72,66.73,7362.0,64.6662,64.6856,64.6275,64.6372,7362.0
2021-02-11 14:00:00,66.69,66.69,66.59,66.63,35673.0,64.5984,64.5984,64.5016,64.5403,35673.0
2021-02-11 14:10:00,66.63,66.65,66.56,66.64,14180.0,64.5403,64.5597,64.4725,64.55,14180.0
2021-02-11 14:20:00,66.65,66.65,66.53,66.64,14881.0,64.5597,64.5597,64.4435,64.55,14881.0
2021-02-11 14:30:00,66.63,66.66,66.59,66.62,35536.0,64.5403,64.5694,64.5016,64.5306,35536.0
2021-02-11 14:40:00,66.59,66.7,66.59,66.7,22640.0,64.5016,64.6081,64.5016,64.6081,22640.0
2021-02-11 14:50:00,66.7,66.74,66.67,66.73,37712.0,64.6081,64.6469,64.5791,64.6372,37712.0
2021-02-11 15:00:00,66.72,66.78,66.71,66.77,17712.0,64.6275,64.6856,64.6178,64.6759,17712.0
2021-02-11 15:10:00,66.77,66.84,66.75,66.78,35183.0,64.6759,64.7437,64.6566,64.6856,35183.0
2021-02-11 15:20:00,66.8,66.85,66.79,66.81,39482.0,64.705,64.7534,64.6953,64.7147,39482.0
2021-02-11 15:30:00,66.81,66.82,66.76,66.77,34528.0,64.7147,64.7244,64.6662,64.6759,34528.0
2021-02-11 15:40:00,66.77,66.89,66.73,66.84,81626.0,64.6759,64.7922,64.6372,64.7437,81626.0
2021-02-11 15:50:00,66.84,66.95,66.79,66.9,172596.0,64.7437,64.8503,64.6953,64.8018,172596.0
2021-02-12 09:30:00,66.75,66.81,66.6,66.74,108390.0,64.6566,64.7147,64.5113,64.6469,108390.0
2021-02-12 09:40:00,66.74,66.8,66.73,66.76,97530.0,64.6469,64.705,64.6372,64.6662,97530.0
2021-02-12 09:50:00,66.75,66.79,66.71,66.75,66532.0,64.6566,64.6953,64.6178,64.6566,66532.0
2021-02-12 10:00:00,66.74,66.81,66.74,66.79,27048.0,64.6469,64.7147,64.6469,64.6953,27048.0
2021-02-12 10:10:00,66.76,66.82,66.72,66.72,25249.0,64.6662,64.7244,64.6275,64.6275,25249.0
2021-02-12 10:20:00,66.72,66.79,66.71,66.74,25439.0,64.6275,64.6953,64.6178,64.6469,25439.0
2021-02-12 10:30:00,66.75,66.87,66.67,66.86,18606.0,64.6566,64.7728,64.5791,64.7631,18606.0
2021-02-12 10:40:00,66.86,66.95,66.86,66.95,11551.0,64.7631,64.8503,64.7631,64.8503,11551.0
2021-02-12 10:50:00,66.94,66.97,66.9,66.92,33970.0,64.8406,64.8697,64.8018,64.8212,33970.0
2021-02-12 11:00:00,66.93,66.96,66.91,66.91,33097.0,64.8309,64.86,64.8115,64.8115,33097.0
2021-02-12 11:10:00,66.92,67.0,66.91,66.98,17633.0,64.8212,64.8987,64.8115,64.8793,17633.0
2021-02-12 11:20:00,66.97,67.01,66.93,67.0,23225.0,64.8697,64.9084,64.8309,64.8987,23225.0
2021-02-12 11:30:00,67.0,67.03,66.96,66.98,20061.0,64.8987,64.9278,64.86,64.8793,20061.0
2021-02-12 11:40:00,66.97,66.98,66.93,66.96,11926.0,64.8697,64.8793,64.8309,64.86,11926.0
2021-02-12 11:50:00,66.96,66.98,66.93,66.96,26122.0,64.86,64.8793,64.8309,64.86,26122.0
2021-02-12 12:00:00,66.96,67.01,66.95,66.98,10499.0,64.86,64.9084,64.8503,64.8793,10499.0
2021-02-12 12:10:00,66.98,66.98,66.95,66.95,6853.0,64.8793,64.8793,64.8503,64.8503,6853.0
2021-02-12 12:20:00,66.97,66.97,66.94,66.96,137955.0,64.8697,64.8697,64.8406,64.86,137955.0
2021-02-12 12:30:00,66.95,66.95,66.91,66.91,22463.0,64.8503,64.8503,64.8115,64.8115,22463.0
2021-02-12 12:40:00,66.91,66.97,66.91,66.96,65784.0,64.8115,64.8697,64.8115,64.86,65784.0
2021-02-12 12:50:00,66.96,66.98,66.93,66.97,127900.0,64.86,64.8793,64.8309,64.8697,127900.0
2021-02-12 13:00:00,66.97,66.98,66.95,66.95,15252.0,64.8697,64.8793,64.8503,64.8503,15252.0
2021-02-12 13:10:00,66.94,66.96,66.86,66.87,38593.0,64.8406,64.86,64.7631,64.7728,38593.0
2021-02-12 13:20:00,66.87,66.92,66.83,66.91,23778.0,64.7728,64.8212,64.734,64.8115,23778.0
2021-02-12 13:30:00,66.91,66.97,66.91,66.94,23770.0,64.8115,64.8697,64.8115,64.8406,23770.0
2021-02-12 13:40:00,66.95,66.96,66.91,66.91,23323.0,64.8503,64.86,64.8115,64.8115,23323.0
2021-02-12 13:50:00,66.92,66.93,66.87,66.89,7696.0,64.8212,64.8309,64.7728,64.7922,7696.0
2021-02-12 14:00:00,66.89,66.9,66.84,66.89,21146.0,64.7922,64.8018,64.7437,64.7922,21146.0
2021-02-12 14:10:00,66.9,66.92,66.87,66.91,7354.0,64.8018,64.8212,64.7728,64.8115,7354.0
2021-02-12 14:20:00,66.92,66.94,66.91,66.93,16324.0,64.8212,64.8406,64.8115,64.8309,16324.0
2021-02-12 14:30:00,66.92,66.93,66.89,66.89,8558.0,64.8212,64.8309,64.7922,64.7922,8558.0
2021-02-12 14:40:00,66.9,66.99,66.89,66.98,29278.0,64.8018,64.889,64.7922,64.8793,29278.0
2021-02-12 14:50:00,66.99,67.0,66.97,66.99,15202.0,64.889,64.8987,64.8697,64.889,15202.0
2021-02-12 15:00:00,66.99,67.0,66.95,66.97,17261.0,64.889,64.8987,64.8503,64.8697,17261.0
2021-02-12 15:10:00,66.98,67.01,66.97,66.97,8223.0,64.8793,64.9084,64.8697,64.8697,8223.0
2021-02-12 15:20:00,66.98,67.03,66.97,67.02,11316.0,64.8793,64.9278,64.8697,64.9181,11316.0
2021-02-12 15:30:00,67.02,67.12,67.02,67.11,24664.0,64.9181,65.0149,64.9181,65.0053,24664.0
2021-02-12 15:40:00,67.1,67.15,67.1,67.15,24153.0,64.9956,65.044,64.9956,65.044,24153.0
2021-02-12 15:50:00,67.16,67.3,67.16,67.27,359882.0,65.0537,65.1893,65.0537,65.1602,359882.0
2021-02-16 09:30:00,67.41,67.53,67.31,67.37,112167.0,65.2959,65.4121,65.199,65.2571,112167.0
2021-02-16 09:40:00,67.34,67.5,67.33,67.46,16186.0,65.228,65.383,65.2184,65.3443,16186.0
2021-02-16 09:50:00,67.47,67.49,67.42,67.43,37212.0,65.354,65.3733,65.3055,65.3152,37212.0
2021-02-16 10:00:00,67.44,67.47,67.4,67.43,52762.0,65.3249,65.354,65.2862,65.3152,52762.0
2021-02-16 10:10:00,67.42,67.42,67.29,67.38,39591.0,65.3055,65.3055,65.1796,65.2668,39591.0
2021-02-16 10:20:00,67.39,67.48,67.38,67.48,6748.0,65.2765,65.3637,65.2668,65.3637,6748.0
2021-02-16 10:30:00,67.49,67.52,67.47,67.51,20296.0,65.3733,65.4024,65.354,65.3927,20296.0
2021-02-16 10:40:00,67.49,67.51,67.36,67.38,22939.0,65.3733,65.3927,65.2474,65.2668,22939.0
2021-02-16 10:50:00,67.38,67.4,67.24,67.31,38838.0,65.2668,65.2862,65.1312,65.199,38838.0
2021-02-16 11:00:00,67.32,67.33,67.19,67.19,25052.0,65.2087,65.2184,65.0828,65.0828,25052.0
2021-02-16 11:10:00,67.19,67.29,67.19,67.25,14658.0,65.0828,65.1796,65.0828,65.1409,14658.0
2021-02-16 11:20:00,67.23,67.27,67.09,67.13,20967.0,65.1215,65.1602,64.9859,65.0246,20967.0
2021-02-16 11:30:00,67.09,67.2,67.05,67.19,20192.0,64.9859,65.0924,64.9471,65.0828,20192.0
2021-02-16 11:40:00,67.17,67.2,67.05,67.05,11627.0,65.0634,65.0924,64.9471,64.9471,11627.0
2021-02-16 11:50:00,67.05,67.06,66.98,67.01,41097.0,64.9471,64.9568,64.8793,64.9084,41097.0
2021-02-16 12:00:00,67.0,67.1,66.9,66.92,35197.0,64.8987,64.9956,64.8018,64.8212,35197.0
2021-02-16 12:10:00,66.9,67.07,66.89,67.04,23485.0,64.8018,64.9665,64.7922,64.9375,23485.0
2021-02-16 12:20:00,67.03,67.17,67.02,67.16,39995.0,64.9278,65.0634,64.9181,65.0537,39995.0
2021-02-16 12:30:00,67.16,67.17,67.06,67.06,11272.0,65.0537,65.0634,64.9568,64.9568,11272.0
2021-02-16 12:40:00,67.07,67.11,67.06,67.07,12412.0,64.9665,65.0053,64.9568,64.9665,12412.0
2021-02-16 12:50:00,67.08,67.18,67.06,67.17,10785.0,64.9762,65.0731,64.9568,65.0634,10785.0
2021-02-16 13:00:00,67.18,67.22,67.16,67.18,17913.0,65.0731,65.1118,65.0537,65.0731,17913.0
2021-02-16 13:10:00,67.19,67.21,67.15,67.15,11419.0,65.0828,65.1021,65.044,65.044,11419.0
2021-02-16 13:20:00,67.16,67.21,67.16,67.19,22873.0,65.0537,65.1021,65.0537,65.0828,22873.0
2021-02-16 13:30:00,67.19,67.22,67.16,67.16,30056.0,65.0828,65.1118,65.0537,65.0537,30056.0
2021-02-16 13:40:00,67.17,67.17,67.11,67.13,8115.0,65.0634,65.0634,65.0053,65.0246,8115.0
2021-02-16 13:50:00,67.12,67.12,67.05,67.06,11513.0,65.0149,65.0149,64.9471,64.9568,11513.0
2021-02-16 14:00:00,67.06,67.14,67.06,67.13,32615.0,64.9568,65.0343,64.9568,65.0246,32615.0
2021-02-16 14:10:00,67.13,67.18,67.11,67.17,18613.0,65.0246,65.0731,65.0053,65.0634,18613.0
2021-02-16 14:20:00,67.18,67.2,67.16,67.2,26465.0,65.0731,65.0924,65.0537,65.0924,26465.0
2021-02-16 14:30:00,67.2,67.22,67.16,67.18,26534.0,65.0924,65.1118,65.0537,65.0731,26534.0
2021-02-16 14:40:00,67.18,67.18,67.13,67.15,11697.0,65.0731,65.0731,65.0246,65.044,11697.0
2021-02-16 14:50:00,67.15,67.15,67.05,67.12,21008.0,65.044,65.044,64.9471,65.0149,21008.0
2021-02-16 15:00:00,67.11,67.15,67.04,67.13,37567.0,65.0053,65.044,64.9375,65.0246,37567.0
2021-02-16 15:10:00,67.13,67.13,67.06,67.07,53947.0,65.0246,65.0246,64.9568,64.9665,53947.0
2021-02-16 15:20:00,67.09,67.13,67.07,67.1,13182.0,64.9859,65.0246,64.9665,64.9956,13182.0
2021-02-16 15:30:00,67.09,67.12,67.02,67.03,27562.0,64.9859,65.0149,64.9181,64.9278,27562.0
2021-02-16 15:40:00,67.03,67.09,67.02,67.02,26918.0,64.9278,64.9859,64.9181,64.9181,26918.0
2021-02-16 15:50:00,67.04,67.09,66.96,67.03,120277.0,64.9375,64.9859,64.86,64.9278,120277.0
2021-02-17 09:30:00,66.55,66.67,66.42,66.59,101278.0,64.4628,64.5791,64.3369,64.5016,101278.0
2021-02-17 09:40:00,66.62,66.73,66.56,66.7,30409.0,64.5306,64.6372,64.4725,64.6081,30409.0
2021-02-17 09:50:00,66.78,66.83,66.7,66.7,67561.0,64.6856,64.734,64.6081,64.6081,67561.0
2021-02-17 10:00:00,66.7,66.76,66.58,66.7,33398.0,64.6081,64.6662,64.4919,64.6081,33398.0
2021-02-17 10:10:00,66.69,66.74,66.54,66.57,19693.0,64.5984,64.6469,64.4531,64.4822,19693.0
2021-02-17 10:20:00,66.58,66.63,66.42,66.49,24965.0,64.4919,64.5403,64.3369,64.4047,24965.0
2021-02-17 10:30:00,66.48,66.53,66.38,66.45,17121.0,64.395,64.4435,64.2982,64.366,17121.0
2021-02-17 10:40:00,66.42,66.59,66.37,66.59,50964.0,64.3369,64.5016,64.2885,64.5016,50964.0
2021-02-17 10:50:00,66.58,66.68,66.58,66.66,10963.0,64.4919,64.5887,64.4919,64.5694,10963.0
2021-02-17 11:00:00,66.66,66.68,66.48,66.53,82855.0,64.5694,64.5887,64.395,64.4435,82855.0
2021-02-17 11:10:00,66.53,66.53,66.32,66.34,70725.0,64.4435,64.4435,64.24,64.2594,70725.0
2021-02-17 11:20:00,66.31,66.43,66.29,66.38,30063.0,64.2304,64.3466,64.211,64.2982,30063.0
2021-02-17 11:30:00,66.36,66.43,66.25,66.28,36213.0,64.2788,64.3466,64.1722,64.2013,36213.0
2021-02-17 11:40:00,66.29,66.43,66.27,66.43,25933.0,64.211,64.3466,64.1916,64.3466,25933.0
2021-02-17 11:50:00,66.39,66.49,66.39,66.48,26428.0,64.3078,64.4047,64.3078,64.395,26428.0
2021-02-17 12:00:00,66.48,66.53,66.47,66.53,14935.0,64.395,64.4435,64.3853,64.4435,14935.0
2021-02-17 12:10:00,66.52,66.53,66.47,66.48,27466.0,64.4338,64.4435,64.3853,64.395,27466.0
2021-02-17 12:20:00,66.48,66.54,66.44,66.54,29298.0,64.395,64.4531,64.3563,64.4531,29298.0
2021-02-17 12:30:00,66.54,66.59,66.54,66.59,16147.0,64.4531,64.5016,64.4531,64.5016,16147.0
2021-02-17 12:40:00,66.59,66.65,66.57,66.64,24859.0,64.5016,64.5597,64.4822,64.55,24859.0
2021-02-17 12:50:00,66.65,66.66,66.6,66.61,36413.0,64.5597,64.5694,64.5113,64.5209,36413.0
2021-02-17 13:00:00,66.61,66.73,66.59,66.71,25705.0,64.5209,64.6372,64.5016,64.6178,25705.0
2021-02-17 13:10:00,66.71,66.72,66.68,66.69,16818.0,64.6178,64.6275,64.5887,64.5984,16818.0
2021-02-17 13:20:00,66.7,66.73,66.62,66.72,17512.0,64.6081,64.6372,64.5306,64.6275,17512.0
2021-02-17 13:30:00,66.7,66.71,66.66,66.68,23963.0,64.6081,64.6178,64.5694,64.5887,23963.0
2021-02-17 13:40:00,66.67,66.72,66.67,66.69,7369.0,64.5791,64.6275,64.5791,64.5984,7369.0
2021-02-17 13:50:00,66.67,66.74,66.66,66.67,23560.0,64.5791,64.6469,64.5694,64.5791,23560.0
2021-02-17 14:00:00,66.72,66.81,66.7,66.79,15934.0,64.6275,64.7147,64.6081,64.6953,15934.0
2021-02-17 14:10:00,66.8,66.81,66.73,66.77,45629.0,64.705,64.7147,64.6372,64.6759,45629.0
2021-02-17 14:20:00,66.76,66.76,66.64,66.65,8384.0,64.6662,64.6662,64.55,64.5597,8384.0
2021-02-17 14:30:00,66.65,66.7,66.63,66.7,14812.0,64.5597,64.6081,64.5403,64.6081,14812.0
2021-02-17 14:40:00,66.66,66.73,66.66,66.71,14855.0,64.5694,64.6372,64.5694,64.6178,14855.0
2021-02-17 14:50:00,66.71,66.72,66.67,66.7,24294.0,64.6178,64.6275,64.5791,64.6081,24294.0
2021-02-17 15:00:00,66.69,66.76,66.68,66.75,24095.0,64.5984,64.6662,64.5887,64.6566,24095.0
2021-02-17 15:10:00,66.76,66.77,66.72,66.76,26171.0,64.6662,64.6759,64.6275,64.6662,26171.0
2021-02-17 15:20:00,66.76,66.84,66.76,66.82,17918.0,64.6662,64.7437,64.6662,64.7244,17918.0
2021-02-17 15:30:00,66.82,66.87,66.79,66.84,17347.0,64.7244,64.7728,64.6953,64.7437,17347.0
2021-02-17 15:40:00,66.87,66.88,66.84,66.88,22401.0,64.7728,64.7825,64.7437,64.7825,22401.0
2021-02-17 15:50:00,66.91,66.92,66.82,66.86,94709.0,64.8115,64.8212,64.7244,64.7631,94709.0
2021-02-18 09:30:00,66.3,66.35,66.13,66.23,102928.0,64.2207,64.2691,64.056,64.1529,102928.0
2021-02-18 09:40:00,66.21,66.34,66.16,66.3,34968.0,64.1335,64.2594,64.0851,64.2207,34968.0
2021-02-18 09:50:00,66.28,66.35,66.2,66.3,46567.0,64.2013,64.2691,64.1238,64.2207,46567.0
2021-02-18 10:00:00,66.3,66.32,66.03,66.08,51290.0,64.2207,64.24,63.9591,64.0076,51290.0
2021-02-18 10:10:00,66.09,66.16,66.0,66.01,20019.0,64.0173,64.0851,63.9301,63.9398,20019.0
2021-02-18 10:20:00,66.04,66.05,65.92,66.02,23615.0,63.9688,63.9785,63.8526,63.9494,23615.0
2021-02-18 10:30:00,66.02,66.1,65.92,66.1,12300.0,63.9494,64.0269,63.8526,64.0269,12300.0
2021-02-18 10:40:00,66.09,66.15,66.05,66.14,13553.0,64.0173,64.0754,63.9785,64.0657,13553.0
2021-02-18 10:50:00,66.14,66.21,66.13,66.16,16978.0,64.0657,64.1335,64.056,64.0851,16978.0
2021-02-18 11:00:00,66.17,66.21,66.12,66.14,20059.0,64.0947,64.1335,64.0463,64.0657,20059.0
2021-02-18 11:10:00,66.16,66.34,66.11,66.31,36230.0,64.0851,64.2594,64.0366,64.2304,36230.0
2021-02-18 11:20:00,66.31,66.33,66.23,66.23,29907.0,64.2304,64.2497,64.1529,64.1529,29907.0
2021-02-18 11:30:00,66.24,66.27,66.14,66.15,17802.0,64.1625,64.1916,64.0657,64.0754,17802.0
2021-02-18 11:40:00,66.15,66.18,66.11,66.14,5100.0,64.0754,64.1044,64.0366,64.0657,5100.0
2021-02-18 11:50:00,66.12,66.18,66.11,66.15,10871.0,64.0463,64.1044,64.0366,64.0754,10871.0
2021-02-18 12:00:00,66.16,66.16,66.02,66.07,13072.0,64.0851,64.0851,63.9494,63.9979,13072.0
2021-02-18 12:10:00,66.07,66.18,66.05,66.18,25488.0,63.9979,64.1044,63.9785,64.1044,25488.0
2021-02-18 12:20:00,66.21,66.26,66.19,66.26,18112.0,64.1335,64.1819,64.1141,64.1819,18112.0
2021-02-18 12:30:00,66.26,66.26,66.19,66.23,12289.0,64.1819,64.1819,64.1141,64.1529,12289.0
2021-02-18 12:40:00,66.23,66.29,66.22,66.26,12722.0,64.1529,64.211,64.1432,64.1819,12722.0
2021-02-18 12:50:00,66.25,66.26,66.19,66.24,4946.0,64.1722,64.1819,64.1141,64.1625,4946.0
2021-02-18 13:00:00,66.24,66.25,66.17,66.22,23474.0,64.1625,64.1722,64.0947,64.1432,23474.0
2021-02-18 13:10:00,66.23,66.34,66.19,66.31,18823.0,64.1529,64.2594,64.1141,64.2304,18823.0
2021-02-18 13:20:00,66.31,66.45,66.3,66.42,79990.0,64.2304,64.366,64.2207,64.3369,79990.0
2021-02-18 13:30:00,66.43,66.47,66.4,66.44,32876.0,64.3466,64.3853,64.3175,64.3563,32876.0
2021-02-18 13:40:00,66.44,66.44,66.4,66.43,13121.0,64.3563,64.3563,64.3175,64.3466,13121.0
2021-02-18 13:50:00,66.44,66.47,66.41,66.42,11428.0,64.3563,64.3853,64.3272,64.3369,11428.0
2021-02-18 14:00:00,66.42,66.54,66.42,66.49,43887.0,64.3369,64.4531,64.3369,64.4047,43887.0
2021-02-18 14:10:00,66.48,66.54,66.47,66.5,13219.0,64.395,64.4531,64.3853,64.4144,13219.0
2021-02-18 14:20:00,66.49,66.53,66.47,66.49,12513.0,64.4047,64.4435,64.3853,64.4047,12513.0
2021-02-18 14:30:00,66.51,66.54,66.5,66.52,20579.0,64.4241,64.4531,64.4144,64.4338,20579.0
2021-02-18 14:40:00,66.53,66.53,66.49,66.5,24029.0,64.4435,64.4435,64.4047,64.4144,24029.0
2021-02-18 14:50:00,66.48,66.61,66.45,66.61,29809.0,64.395,64.5209,64.366,64.5209,29809.0
2021-02-18 15:00:00,66.59,66.67,66.58,66.67,24686.0,64.5016,64.5791,64.4919,64.5791,24686.0
2021-02-18 15:10:00,66.65,66.68,66.63,66.65,28880.0,64.5597,64.5887,64.5403,64.5597,28880.0
2021-02-18 15:20:00,66.65,66.68,66.62,66.64,28836.0,64.5597,64.5887,64.5306,64.55,28836.0
2021-02-18 15:30:00,66.64,66.71,66.64,66.67,34874.0,64.55,64.6178,64.55,64.5791,34874.0
2021-02-18 15:40:00,66.67,66.69,66.58,66.58,48829.0,64.5791,64.5984,64.4919,64.4919,48829.0
2021-02-18 15:50:00,66.6,66.66,66.5,66.55,138279.0,64.5113,64.5694,64.4144,64.4628,138279.0
2021-02-19 09:30:00,66.8,66.85,66.57,66.61,56405.0,64.705,64.7534,64.4822,64.5209,56405.0
2021-02-19 09:40:00,66.6,66.64,66.5,66.53,55958.0,64.5113,64.55,64.4144,64.4435,55958.0
2021-02-19 09:50:00,66.52,66.66,66.51,66.66,90189.0,64.4338,64.5694,64.4241,64.5694,90189.0
2021-02-19 10:00:00,66.67,66.69,66.58,66.58,34232.0,64.5791,64.5984,64.4919,64.4919,34232.0
2021-02-19 10:10:00,66.57,66.58,66.51,66.53,25958.0,64.4822,64.4919,64.4241,64.4435,25958.0
2021-02-19 10:20:00,66.52,66.61,66.48,66.6,23861.0,64.4338,64.5209,64.395,64.5113,23861.0
2021-02-19 10:30:00,66.58,66.62,66.52,66.62,13487.0,64.4919,64.5306,64.4338,64.5306,13487.0
2021-02-19 10:40:00,66.61,66.67,66.58,66.59,24623.0,64.5209,64.5791,64.4919,64.5016,24623.0
2021-02-19 10:50:00,66.61,66.68,66.61,66.66,7971.0,64.5209,64.5887,64.5209,64.5694,7971.0
2021-02-19 11:00:00,66.66,66.74,66.66,66.72,14375.0,64.5694,64.6469,64.5694,64.6275,14375.0
2021-02-19 11:10:00,66.72,66.72,66.6,66.64,164787.0,64.6275,64.6275,64.5113,64.55,164787.0
2021-02-19 11:20:00,66.65,66.73,66.64,66.72,17195.0,64.5597,64.6372,64.55,64.6275,17195.0
2021-02-19 11:30:00,66.72,66.74,66.7,66.72,23698.0,64.6275,64.6469,64.6081,64.6275,23698.0
2021-02-19 11:40:00,66.72,66.72,66.65,66.65,12112.0,64.6275,64.6275,64.5597,64.5597,12112.0
2021-02-19 11:50:00,66.64,66.66,66.6,66.61,16076.0,64.55,64.5694,64.5113,64.5209,16076.0
2021-02-19 12:00:00,66.6,66.62,66.54,66.55,75112.0,64.5113,64.5306,64.4531,64.4628,75112.0
2021-02-19 12:10:00,66.58,66.58,66.47,66.48,20775.0,64.4919,64.4919,64.3853,64.395,20775.0
2021-02-19 12:20:00,66.48,66.5,66.39,66.42,31256.0,64.395,64.4144,64.3078,64.3369,31256.0
2021-02-19 12:30:00,66.42,66.43,66.29,66.34,27675.0,64.3369,64.3466,64.211,64.2594,27675.0
2021-02-19 12:40:00,66.3,66.37,66.26,66.28,22558.0,64.2207,64.2885,64.1819,64.2013,22558.0
2021-02-19 12:50:00,66.28,66.31,66.19,66.3,14847.0,64.2013,64.2304,64.1141,64.2207,14847.0
2021-02-19 13:00:00,66.27,66.31,66.13,66.13,23492.0,64.1916,64.2304,64.056,64.056,23492.0
2021-02-19 13:10:00,66.14,66.24,66.14,66.21,15572.0,64.0657,64.1625,64.0657,64.1335,15572.0
2021-02-19 13:20:00,66.2,66.28,66.17,66.24,13934.0,64.1238,64.2013,64.0947,64.1625,13934.0
2021-02-19 13:30:00,66.24,66.27,66.18,66.27,13874.0,64.1625,64.1916,64.1044,64.1916,13874.0
2021-02-19 13:40:00,66.27,66.33,66.26,66.29,165674.0,64.1916,64.2497,64.1819,64.211,165674.0
2021-02-19 13:50:00,66.28,66.3,66.23,66.29,49891.0,64.2013,64.2207,64.1529,64.211,49891.0
2021-02-19 14:00:00,66.3,66.33,66.28,66.29,28337.0,64.2207,64.2497,64.2013,64.211,28337.0
2021-02-19 14:10:00,66.29,66.33,66.25,66.31,12272.0,64.211,64.2497,64.1722,64.2304,12272.0
2021-02-19 14:20:00,66.3,66.3,66.11,66.11,33137.0,64.2207,64.2207,64.0366,64.0366,33137.0
2021-02-19 14:30:00,66.12,66.18,66.11,66.14,20506.0,64.0463,64.1044,64.0366,64.0657,20506.0
2021-02-19 14:40:00,66.11,66.21,66.11,66.17,35770.0,64.0366,64.1335,64.0366,64.0947,35770.0
2021-02-19 14:50:00,66.17,66.24,66.14,66.24,19096.0,64.0947,64.1625,64.0657,64.1625,19096.0
2021-02-19 15:00:00,66.24,66.26,66.19,66.2,15717.0,64.1625,64.1819,64.1141,64.1238,15717.0
2021-02-19 15:10:00,66.2,66.31,66.2,66.28,24841.0,64.1238,64.2304,64.1238,64.2013,24841.0
2021-02-19 15:20:00,66.28,66.28,66.2,66.25,15408.0,64.2013,64.2013,64.1238,64.1722,15408.0
2021-02-19 15:30:00,66.25,66.29,66.22,66.28,41240.0,64.1722,64.211,64.1432,64.2013,41240.0
2021-02-19 15:40:00,66.29,66.29,66.19,66.21,30964.0,64.211,64.211,64.1141,64.1335,30964.0
2021-02-19 15:50:00,66.22,66.22,66.07,66.15,149170.0,64.1432,64.1432,63.9979,64.0754,149170.0
2021-02-22 09:30:00,65.42,65.52,65.25,65.43,152504.0,63.3683,63.4651,63.2036,63.378,152504.0
2021-02-22 09:40:00,65.43,65.53,65.29,65.51,57074.0,63.378,63.4748,63.2423,63.4554,57074.0
2021-02-22 09:50:00,65.5,65.54,65.44,65.47,203290.0,63.4458,63.4845,63.3876,63.4167,203290.0
2021-02-22 10:00:00,65.47,65.54,65.35,65.42,134766.0,63.4167,63.4845,63.3005,63.3683,134766.0
2021-02-22 10:10:00,65.39,65.49,65.2,65.23,61439.0,63.3392,63.4361,63.1552,63.1842,61439.0
2021-02-22 10:20:00,65.22,65.25,65.1,65.17,14428.0,63.1745,63.2036,63.0583,63.1261,14428.0
2021-02-22 10:30:00,65.17,65.19,65.05,65.12,72233.0,63.1261,63.1455,63.0099,63.0777,72233.0
2021-02-22 10:40:00,65.11,65.18,65.08,65.17,25050.0,63.068,63.1358,63.0389,63.1261,25050.0
2021-02-22 10:50:00,65.17,65.17,64.96,64.98,81300.0,63.1261,63.1261,62.9227,62.9421,81300.0
2021-02-22 11:00:00,64.99,65.04,64.94,65.0,19111.0,62.9518,63.0002,62.9033,62.9614,19111.0
2021-02-22 11:10:00,64.96,65.15,64.94,65.14,22142.0,62.9227,63.1067,62.9033,63.097,22142.0
2021-02-22 11:20:00,65.14,65.21,65.11,65.15,28332.0,63.097,63.1649,63.068,63.1067,28332.0
2021-02-22 11:30:00,65.16,65.23,65.09,65.2,40169.0,63.1164,63.1842,63.0486,63.1552,40169.0
2021-02-22 11:40:00,65.19,65.21,65.08,65.11,12560.0,63.1455,63.1649,63.0389,63.068,12560.0
2021-02-22 11:50:00,65.11,65.18,65.08,65.11,12391.0,63.068,63.1358,63.0389,63.068,12391.0
2021-02-22 12:00:00,65.1,65.11,65.03,65.03,15492.0,63.0583,63.068,62.9905,62.9905,15492.0
2021-02-22 12:10:00,65.04,65.07,65.0,65.04,14448.0,63.0002,63.0292,62.9614,63.0002,14448.0
2021-02-22 12:20:00,65.06,65.09,65.02,65.05,6521.0,63.0196,63.0486,62.9808,63.0099,6521.0
2021-02-22 12:30:00,65.06,65.15,65.03,65.14,25114.0,63.0196,63.1067,62.9905,63.097,25114.0
2021-02-22 12:40:00,65.14,65.2,65.13,65.17,16548.0,63.097,63.1552,63.0874,63.1261,16548.0
2021-02-22 12:50:00,65.19,65.27,65.19,65.25,6276.0,63.1455,63.223,63.1455,63.2036,6276.0
2021-02-22 13:00:00,65.26,65.27,65.18,65.21,10789.0,63.2133,63.223,63.1358,63.1649,10789.0
2021-02-22 13:10:00,65.22,65.26,65.19,65.23,22701.0,63.1745,63.2133,63.1455,63.1842,22701.0
2021-02-22 13:20:00,65.23,65.36,65.23,65.36,23351.0,63.1842,63.3101,63.1842,63.3101,23351.0
2021-02-22 13:30:00,65.35,65.41,65.35,65.39,28023.0,63.3005,63.3586,63.3005,63.3392,28023.0
2021-02-22 13:40:00,65.4,65.43,65.38,65.38,22772.0,63.3489,63.378,63.3295,63.3295,22772.0
2021-02-22 13:50:00,65.39,65.46,65.39,65.41,25671.0,63.3392,63.407,63.3392,63.3586,25671.0
2021-02-22 14:00:00,65.42,65.43,65.37,65.39,32067.0,63.3683,63.378,63.3198,63.3392,32067.0
2021-02-22 14:10:00,65.39,65.39,65.32,65.37,16930.0,63.3392,63.3392,63.2714,63.3198,16930.0
2021-02-22 14:20:00,65.36,65.37,65.34,65.35,25857.0,63.3101,63.3198,63.2908,63.3005,25857.0
2021-02-22 14:30:00,65.34,65.36,65.3,65.31,40165.0,63.2908,63.3101,63.252,63.2617,40165.0
2021-02-22 14:40:00,65.3,65.31,65.26,65.28,32085.0,63.252,63.2617,63.2133,63.2327,32085.0
2021-02-22 14:50:00,65.28,65.32,65.23,65.26,36311.0,63.2327,63.2714,63.1842,63.2133,36311.0
2021-02-22 15:00:00,65.26,65.26,65.13,65.14,32778.0,63.2133,63.2133,63.0874,63.097,32778.0
2021-02-22 15:10:00,65.15,65.19,65.09,65.13,85579.0,63.1067,63.1455,63.0486,63.0874,85579.0
2021-02-22 15:20:00,65.13,65.15,65.01,65.01,25274.0,63.0874,63.1067,62.9711,62.9711,25274.0
2021-02-22 15:30:00,65.0,65.08,64.91,64.94,46888.0,62.9614,63.0389,62.8743,62.9033,46888.0
2021-02-22 15:40:00,64.95,65.01,64.89,64.95,41366.0,62.913,62.9711,62.8549,62.913,41366.0
2021-02-22 15:50:00,64.96,64.96,64.82,64.86,120976.0,62.9227,62.9227,62.7871,62.8258,120976.0
2021-02-23 09:30:00,63.9,63.97,63.48,63.5,185005.0,61.8959,61.9637,61.4891,61.5085,185005.0
2021-02-23 09:40:00,63.49,63.53,63.07,63.07,202560.0,61.4988,61.5375,61.092,61.092,202560.0
2021-02-23 09:50:00,63.07,63.5,62.95,63.48,115714.0,61.092,61.5085,60.9757,61.4891,115714.0
2021-02-23 10:00:00,63.47,63.77,63.37,63.77,51269.0,61.4794,61.77,61.3826,61.77,51269.0
2021-02-23 10:10:00,63.78,63.84,63.61,63.72,60032.0,61.7797,61.8378,61.615,61.7216,60032.0
2021-02-23 10:20:00,63.79,64.04,63.68,64.04,46853.0,61.7894,62.0315,61.6828,62.0315,46853.0
2021-02-23 10:30:00,64.04,64.04,63.86,64.0,59376.0,62.0315,62.0315,61.8572,61.9928,59376.0
2021-02-23 10:40:00,64.01,64.34,63.92,64.32,80944.0,62.0025,62.3221,61.9153,62.3028,80944.0
2021-02-23 10:50:00,64.32,64.35,64.22,64.25,45029.0,62.3028,62.3318,62.2059,62.235,45029.0
2021-02-23 11:00:00,64.27,64.44,64.22,64.35,37003.0,62.2543,62.419,62.2059,62.3318,37003.0
2021-02-23 11:10:00,64.34,64.41,64.18,64.18,40253.0,62.3221,62.3899,62.1672,62.1672,40253.0
2021-02-23 11:20:00,64.17,64.19,64.04,64.08,37445.0,62.1575,62.1768,62.0315,62.0703,37445.0
2021-02-23 11:30:00,64.1,64.24,64.0,64.09,49456.0,62.0897,62.2253,61.9928,62.08,49456.0
2021-02-23 11:40:00,64.07,64.08,63.89,63.9,32862.0,62.0606,62.0703,61.8862,61.8959,32862.0
2021-02-23 11:50:00,63.89,64.0,63.87,63.89,22083.0,61.8862,61.9928,61.8669,61.8862,22083.0
2021-02-23 12:00:00,63.87,63.87,63.68,63.72,47689.0,61.8669,61.8669,61.6828,61.7216,47689.0
2021-02-23 12:10:00,63.71,63.89,63.64,63.88,80995.0,61.7119,61.8862,61.6441,61.8766,80995.0
2021-02-23 12:20:00,63.87,63.98,63.8,63.98,21937.0,61.8669,61.9734,61.7991,61.9734,21937.0
2021-02-23 12:30:00,63.97,64.02,63.69,63.72,31066.0,61.9637,62.0122,61.6925,61.7216,31066.0
2021-02-23 12:40:00,63.7,63.71,63.59,63.62,31363.0,61.7022,61.7119,61.5957,61.6247,31363.0
2021-02-23 12:50:00,63.6,63.81,63.54,63.6,37597.0,61.6053,61.8088,61.5472,61.6053,37597.0
2021-02-23 13:00:00,63.59,63.85,63.53,63.83,42746.0,61.5957,61.8475,61.5375,61.8281,42746.0
2021-02-23 13:10:00,63.84,63.99,63.8,63.97,31245.0,61.8378,61.9831,61.7991,61.9637,31245.0
2021-02-23 13:20:00,63.95,64.17,63.95,64.17,44425.0,61.9444,62.1575,61.9444,62.1575,44425.0
2021-02-23 13:30:00,64.13,64.21,64.09,64.19,63947.0,62.1187,62.1962,62.08,62.1768,63947.0
2021-02-23 13:40:00,64.2,64.21,64.03,64.04,18635.0,62.1865,62.1962,62.0219,62.0315,18635.0
2021-02-23 13:50:00,64.03,64.23,64.0,64.17,36965.0,62.0219,62.2156,61.9928,62.1575,36965.0
2021-02-23 14:00:00,64.14,64.3,64.12,64.24,33937.0,62.1284,62.2834,62.109,62.2253,33937.0
2021-02-23 14:10:00,64.25,64.28,64.18,64.25,42980.0,62.235,62.264,62.1672,62.235,42980.0
2021-02-23 14:20:00,64.24,64.35,64.23,64.31,46807.0,62.2253,62.3318,62.2156,62.2931,46807.0
2021-02-23 14:30:00,64.32,64.33,64.11,64.15,28827.0,62.3028,62.3125,62.0993,62.1381,28827.0
2021-02-23 14:40:00,64.15,64.32,64.14,64.32,44849.0,62.1381,62.3028,62.1284,62.3028,44849.0
2021-02-23 14:50:00,64.3,64.51,64.3,64.5,46427.0,62.2834,62.4868,62.2834,62.4771,46427.0
2021-02-23 15:00:00,64.49,64.69,64.48,64.69,22001.0,62.4674,62.6612,62.4577,62.6612,22001.0
2021-02-23 15:10:00,64.68,64.86,64.64,64.84,91576.0,62.6515,62.8258,62.6127,62.8065,91576.0
2021-02-23 15:20:00,64.87,65.04,64.85,65.01,56074.0,62.8355,63.0002,62.8161,62.9711,56074.0
2021-02-23 15:30:00,65.02,65.03,64.89,64.92,29395.0,62.9808,62.9905,62.8549,62.8839,29395.0
2021-02-23 15:40:00,64.92,64.95,64.83,64.9,52262.0,62.8839,62.913,62.7968,62.8646,52262.0
2021-02-23 15:50:00,64.91,64.91,64.69,64.7,178971.0,62.8743,62.8743,62.6612,62.6708,178971.0
2021-02-24 09:30:00,64.36,64.53,64.09,64.35,95484.0,62.3415,62.5062,62.08,62.3318,95484.0
2021-02-24 09:40:00,64.36,64.39,64.13,64.34,33120.0,62.3415,62.3706,62.1187,62.3221,33120.0
2021-02-24 09:50:00,64.33,64.37,64.06,64.13,42742.0,62.3125,62.3512,62.0509,62.1187,42742.0
2021-02-24 10:00:00,64.13,64.19,63.86,63.93,26705.0,62.1187,62.1768,61.8572,61.925,26705.0
2021-02-24 10:10:00,63.91,64.14,63.88,64.13,108914.0,61.9056,62.1284,61.8766,62.1187,108914.0
2021-02-24 10:20:00,64.13,64.39,64.09,64.35,21209.0,62.1187,62.3706,62.08,62.3318,21209.0
2021-02-24 10:30:00,64.34,64.42,64.21,64.3,25204.0,62.3221,62.3996,62.1962,62.2834,25204.0
2021-02-24 10:40:00,64.25,64.33,64.21,64.31,41161.0,62.235,62.3125,62.1962,62.2931,41161.0
2021-02-24 10:50:00,64.31,64.52,64.22,64.48,39470.0,62.2931,62.4965,62.2059,62.4577,39470.0
2021-02-24 11:00:00,64.48,64.56,64.46,64.54,25151.0,62.4577,62.5352,62.4384,62.5159,25151.0
2021-02-24 11:10:00,64.55,64.69,64.53,64.68,23482.0,62.5256,62.6612,62.5062,62.6515,23482.0
2021-02-24 11:20:00,64.7,64.81,64.67,64.71,38588.0,62.6708,62.7774,62.6418,62.6805,38588.0
2021-02-24 11:30:00,64.74,64.81,64.71,64.78,31601.0,62.7096,62.7774,62.6805,62.7483,31601.0
2021-02-24 11:40:00,64.75,64.81,64.66,64.78,40703.0,62.7193,62.7774,62.6321,62.7483,40703.0
2021-02-24 11:50:00,64.78,64.85,64.75,64.8,63889.0,62.7483,62.8161,62.7193,62.7677,63889.0
2021-02-24 12:00:00,64.83,64.9,64.82,64.86,29981.0,62.7968,62.8646,62.7871,62.8258,29981.0
2021-02-24 12:10:00,64.9,64.96,64.86,64.95,22702.0,62.8646,62.9227,62.8258,62.913,22702.0
2021-02-24 12:20:00,64.95,65.01,64.92,65.01,71473.0,62.913,62.9711,62.8839,62.9711,71473.0
2021-02-24 12:30:00,65.01,65.09,64.99,65.09,33625.0,62.9711,63.0486,62.9518,63.0486,33625.0
2021-02-24 12:40:00,65.08,65.08,64.95,64.98,26750.0,63.0389,63.0389,62.913,62.9421,26750.0
2021-02-24 12:50:00,64.99,65.05,64.93,64.94,14000.0,62.9518,63.0099,62.8936,62.9033,14000.0
2021-02-24 13:00:00,64.94,64.95,64.83,64.94,16205.0,62.9033,62.913,62.7968,62.9033,16205.0
2021-02-24 13:10:00,64.93,65.04,64.93,65.01,42324.0,62.8936,63.0002,62.8936,62.9711,42324.0
2021-02-24 13:20:00,65.0,65.09,64.96,65.06,49382.0,62.9614,63.0486,62.9227,63.0196,49382.0
2021-02-24 13:30:00,65.06,65.2,65.06,65.18,42169.0,63.0196,63.1552,63.0196,63.1358,42169.0
2021-02-24 13:40:00,65.18,65.22,65.12,65.16,51296.0,63.1358,63.1745,63.0777,63.1164,51296.0
2021-02-24 13:50:00,65.16,65.21,65.15,65.19,63960.0,63.1164,63.1649,63.1067,63.1455,63960.0
2021-02-24 14:00:00,65.21,65.22,65.04,65.09,36224.0,63.1649,63.1745,63.0002,63.0486,36224.0
2021-02-24 14:10:00,65.1,65.12,65.0,65.09,29980.0,63.0583,63.0777,62.9614,63.0486,29980.0
2021-02-24 14:20:00,65.11,65.12,65.03,65.1,27431.0,63.068,63.0777,62.9905,63.0583,27431.0
2021-02-24 14:30:00,65.1,65.15,65.04,65.12,37367.0,63.0583,63.1067,63.0002,63.0777,37367.0
2021-02-24 14:40:00,65.11,65.17,65.04,65.04,48238.0,63.068,63.1261,63.0002,63.0002,48238.0
2021-02-24 14:50:00,65.06,65.1,65.03,65.05,19315.0,63.0196,63.0583,62.9905,63.0099,19315.0
2021-02-24 15:00:00,65.06,65.12,65.02,65.08,28087.0,63.0196,63.0777,62.9808,63.0389,28087.0
2021-02-24 15:10:00,65.08,65.16,65.07,65.08,21328.0,63.0389,63.1164,63.0292,63.0389,21328.0
2021-02-24 15:20:00,65.08,65.22,65.06,65.21,22395.0,63.0389,63.1745,63.0196,63.1649,22395.0
2021-02-24 15:30:00,65.22,65.3,65.19,65.28,216454.0,63.1745,63.252,63.1455,63.2327,216454.0
2021-02-24 15:40:00,65.27,65.27,65.14,65.21,701754.0,63.223,63.223,63.097,63.1649,701754.0
2021-02-24 15:50:00,65.21,65.33,65.2,65.24,228580.0,63.1649,63.2811,63.1552,63.1939,228580.0
2021-02-25 09:30:00,64.82,65.22,64.8,65.14,90065.0,62.7871,63.1745,62.7677,63.097,90065.0
2021-02-25 09:40:00,65.14,65.17,65.04,65.05,47339.0,63.097,63.1261,63.0002,63.0099,47339.0
2021-02-25 09:50:00,65.05,65.1,64.94,64.94,86972.0,63.0099,63.0583,62.9033,62.9033,86972.0
2021-02-25 10:00:00,64.95,64.95,64.62,64.69,47249.0,62.913,62.913,62.5934,62.6612,47249.0
2021-02-25 10:10:00,64.69,64.79,64.6,64.73,41161.0,62.6612,62.758,62.574,62.6999,41161.0
2021-02-25 10:20:00,64.76,64.9,64.64,64.66,47775.0,62.729,62.8646,62.6127,62.6321,47775.0
2021-02-25 10:30:00,64.67,64.67,64.47,64.5,111910.0,62.6418,62.6418,62.4481,62.4771,111910.0
2021-02-25 10:40:00,64.49,64.57,64.36,64.39,270580.0,62.4674,62.5449,62.3415,62.3706,270580.0
2021-02-25 10:50:00,64.39,64.62,64.31,64.61,80786.0,62.3706,62.5934,62.2931,62.5837,80786.0
2021-02-25 11:00:00,64.62,64.72,64.52,64.7,42103.0,62.5934,62.6902,62.4965,62.6708,42103.0
2021-02-25 11:10:00,64.71,64.72,64.6,64.7,13235.0,62.6805,62.6902,62.574,62.6708,13235.0
2021-02-25 11:20:00,64.7,64.74,64.43,64.46,53284.0,62.6708,62.7096,62.4093,62.4384,53284.0
2021-02-25 11:30:00,64.47,64.48,64.28,64.34,37158.0,62.4481,62.4577,62.264,62.3221,37158.0
2021-02-25 11:40:00,64.34,64.34,64.12,64.12,44926.0,62.3221,62.3221,62.109,62.109,44926.0
2021-02-25 11:50:00,64.12,64.25,64.0,64.04,62011.0,62.109,62.235,61.9928,62.0315,62011.0
2021-02-25 12:00:00,64.01,64.11,63.93,64.08,41319.0,62.0025,62.0993,61.925,62.0703,41319.0
2021-02-25 12:10:00,64.05,64.15,63.9,64.02,89578.0,62.0412,62.1381,61.8959,62.0122,89578.0
2021-02-25 12:20:00,64.04,64.09,63.85,63.89,48653.0,62.0315,62.08,61.8475,61.8862,48653.0
2021-02-25 12:30:00,63.88,63.91,63.73,63.9,56195.0,61.8766,61.9056,61.7313,61.8959,56195.0
2021-02-25 12:40:00,63.92,63.92,63.71,63.79,89584.0,61.9153,61.9153,61.7119,61.7894,89584.0
2021-02-25 12:50:00,63.76,63.79,63.41,63.45,68447.0,61.7603,61.7894,61.4213,61.46,68447.0
2021-02-25 13:00:00,63.44,63.65,63.24,63.65,66284.0,61.4504,61.6538,61.2566,61.6538,66284.0
2021-02-25 13:10:00,63.68,63.78,63.55,63.77,48547.0,61.6828,61.7797,61.5569,61.77,48547.0
2021-02-25 13:20:00,63.79,63.89,63.68,63.78,54526.0,61.7894,61.8862,61.6828,61.7797,54526.0
2021-02-25 13:30:00,63.78,63.81,63.58,63.78,43158.0,61.7797,61.8088,61.586,61.7797,43158.0
2021-02-25 13:40:00,63.77,63.86,63.68,63.74,79587.0,61.77,61.8572,61.6828,61.741,79587.0
2021-02-25 13:50:00,63.75,63.75,63.55,63.7,53581.0,61.7506,61.7506,61.5569,61.7022,53581.0
2021-02-25 14:00:00,63.67,63.99,63.63,63.99,43442.0,61.6731,61.9831,61.6344,61.9831,43442.0
2021-02-25 14:10:00,63.97,64.08,63.95,64.08,28837.0,61.9637,62.0703,61.9444,62.0703,28837.0
2021-02-25 14:20:00,64.08,64.15,64.04,64.12,434708.0,62.0703,62.1381,62.0315,62.109,434708.0
2021-02-25 14:30:00,64.12,64.12,63.79,63.81,63143.0,62.109,62.109,61.7894,61.8088,63143.0
2021-02-25 14:40:00,63.81,63.88,63.73,63.78,47423.0,61.8088,61.8766,61.7313,61.7797,47423.0
2021-02-25 14:50:00,63.78,63.84,63.64,63.66,40039.0,61.7797,61.8378,61.6441,61.6635,40039.0
2021-02-25 15:00:00,63.64,63.73,63.41,63.42,47255.0,61.6441,61.7313,61.4213,61.431,47255.0
2021-02-25 15:10:00,63.41,63.56,63.33,63.39,88886.0,61.4213,61.5666,61.3438,61.4019,88886.0
2021-02-25 15:20:00,63.39,63.47,63.27,63.33,62859.0,61.4019,61.4794,61.2857,61.3438,62859.0
2021-02-25 15:30:00,63.32,63.43,63.05,63.17,178077.0,61.3341,61.4407,61.0726,61.1888,178077.0
2021-02-25 15:40:00,63.18,63.66,63.08,63.58,170866.0,61.1985,61.6635,61.1017,61.586,170866.0
2021-02-25 15:50:00,63.57,63.62,63.33,63.34,228770.0,61.5763,61.6247,61.3438,61.3535,228770.0
2021-02-26 09:30:00,63.9,64.04,63.81,64.03,108125.0,61.8959,62.0315,61.8088,62.0219,108125.0
2021-02-26 09:40:00,64.05,64.14,63.79,63.82,43744.0,62.0412,62.1284,61.7894,61.8184,43744.0
2021-02-26 09:50:00,63.8,63.82,63.49,63.57,82676.0,61.7991,61.8184,61.4988,61.5763,82676.0
2021-02-26 10:00:00,63.53,63.66,63.33,63.33,78358.0,61.5375,61.6635,61.3438,61.3438,78358.0
2021-02-26 10:10:00,63.32,63.55,63.24,63.46,45564.0,61.3341,61.5569,61.2566,61.4697,45564.0
2021-02-26 10:20:00,63.49,63.55,63.01,63.01,82253.0,61.4988,61.5569,61.0338,61.0338,82253.0
2021-02-26 10:30:00,63.03,63.56,63.03,63.55,49041.0,61.0532,61.5666,61.0532,61.5569,49041.0
2021-02-26 10:40:00,63.51,63.82,63.47,63.77,35023.0,61.5182,61.8184,61.4794,61.77,35023.0
2021-02-26 10:50:00,63.75,63.91,63.66,63.85,40858.0,61.7506,61.9056,61.6635,61.8475,40858.0
2021-02-26 11:00:00,63.9,64.02,63.76,63.94,61247.0,61.8959,62.0122,61.7603,61.9347,61247.0
2021-02-26 11:10:00,63.91,63.96,63.66,63.69,63389.0,61.9056,61.9541,61.6635,61.6925,63389.0
2021-02-26 11:20:00,63.71,63.75,63.56,63.7,34728.0,61.7119,61.7506,61.5666,61.7022,34728.0
2021-02-26 11:30:00,63.7,64.12,63.68,64.1,206290.0,61.7022,62.109,61.6828,62.0897,206290.0
2021-02-26 11:40:00,64.1,64.12,63.89,64.03,44213.0,62.0897,62.109,61.8862,62.0219,44213.0
2021-02-26 11:50:00,64.03,64.06,63.94,64.05,41096.0,62.0219,62.0509,61.9347,62.0412,41096.0
2021-02-26 12:00:00,64.07,64.21,63.9,64.2,71322.0,62.0606,62.1962,61.8959,62.1865,71322.0
2021-02-26 12:10:00,64.23,64.4,64.19,64.38,96488.0,62.2156,62.3803,62.1768,62.3609,96488.0
2021-02-26 12:20:00,64.37,64.37,64.19,64.22,30355.0,62.3512,62.3512,62.1768,62.2059,30355.0
2021-02-26 12:30:00,64.23,64.32,64.13,64.13,48649.0,62.2156,62.3028,62.1187,62.1187,48649.0
2021-02-26 12:40:00,64.1,64.18,64.08,64.14,36363.0,62.0897,62.1672,62.0703,62.1284,36363.0
2021-02-26 12:50:00,64.12,64.25,63.97,64.01,46874.0,62.109,62.235,61.9637,62.0025,46874.0
2021-02-26 13:00:00,64.01,64.06,63.84,64.06,70551.0,62.0025,62.0509,61.8378,62.0509,70551.0
2021-02-26 13:10:00,64.05,64.1,63.97,64.07,69957.0,62.0412,62.0897,61.9637,62.0606,69957.0
2021-02-26 13:20:00,64.08,64.26,64.08,64.22,43328.0,62.0703,62.2446,62.0703,62.2059,43328.0
2021-02-26 13:30:00,64.23,64.25,63.93,63.97,46235.0,62.2156,62.235,61.925,61.9637,46235.0
2021-02-26 13:40:00,63.96,64.1,63.76,63.83,27568.0,61.9541,62.0897,61.7603,61.8281,27568.0
2021-02-26 13:50:00,63.8,63.88,63.72,63.78,54047.0,61.7991,61.8766,61.7216,61.7797,54047.0
2021-02-26 14:00:00,63.78,63.9,63.65,63.73,76840.0,61.7797,61.8959,61.6538,61.7313,76840.0
2021-02-26 14:10:00,63.73,63.86,63.62,63.63,79413.0,61.7313,61.8572,61.6247,61.6344,79413.0
2021-02-26 14:20:00,63.64,63.78,63.61,63.75,123428.0,61.6441,61.7797,61.615,61.7506,123428.0
2021-02-26 14:30:00,63.76,63.97,63.69,63.94,71884.0,61.7603,61.9637,61.6925,61.9347,71884.0
2021-02-26 14:40:00,63.92,64.02,63.79,64.01,39157.0,61.9153,62.0122,61.7894,62.0025,39157.0
2021-02-26 14:50:00,64.0,64.03,63.91,63.95,36727.0,61.9928,62.0219,61.9056,61.9444,36727.0
2021-02-26 15:00:00,63.96,64.22,63.96,64.22,130252.0,61.9541,62.2059,61.9541,62.2059,130252.0
2021-02-26 15:10:00,64.21,64.23,64.09,64.16,64877.0,62.1962,62.2156,62.08,62.1478,64877.0
2021-02-26 15:20:00,64.17,64.19,63.84,63.85,79504.0,62.1575,62.1768,61.8378,61.8475,79504.0
2021-02-26 15:30:00,63.85,63.91,63.79,63.9,59009.0,61.8475,61.9056,61.7894,61.8959,59009.0
2021-02-26 15:40:00,63.87,64.3,63.85,64.27,77608.0,61.8669,62.2834,61.8475,62.2543,77608.0
2021-02-26 15:50:00,64.26,64.26,63.46,63.47,421729.0,62.2446,62.2446,61.4697,61.4794,421729.0
2021-03-01 09:30:00,64.34,64.45,64.19,64.24,137749.0,62.3221,62.4287,62.1768,62.2253,137749.0
2021-03-01 09:40:00,64.24,64.44,64.24,64.25,76855.0,62.2253,62.419,62.2253,62.235,76855.0
2021-03-01 09:50:00,64.26,64.45,64.21,64.45,57511.0,62.2446,62.4287,62.1962,62.4287,57511.0
2021-03-01 10:00:00,64.45,64.52,64.35,64.43,64868.0,62.4287,62.4965,62.3318,62.4093,64868.0
2021-03-01 10:10:00,64.44,64.58,64.37,64.58,43413.0,62.419,62.5546,62.3512,62.5546,43413.0
2021-03-01 10:20:00,64.58,64.65,64.58,64.6,21108.0,62.5546,62.6224,62.5546,62.574,21108.0
2021-03-01 10:30:00,64.6,64.68,64.57,64.68,52655.0,62.574,62.6515,62.5449,62.6515,52655.0
2021-03-01 10:40:00,64.7,64.76,64.69,64.76,66362.0,62.6708,62.729,62.6612,62.729,66362.0
2021-03-01 10:50:00,64.76,64.83,64.73,64.79,55424.0,62.729,62.7968,62.6999,62.758,55424.0
2021-03-01 11:00:00,64.8,64.87,64.74,64.86,80667.0,62.7677,62.8355,62.7096,62.8258,80667.0
2021-03-01 11:10:00,64.86,64.89,64.84,64.88,191221.0,62.8258,62.8549,62.8065,62.8452,191221.0
2021-03-01 11:20:00,64.88,64.89,64.79,64.79,53103.0,62.8452,62.8549,62.758,62.758,53103.0
2021-03-01 11:30:00,64.8,64.88,64.78,64.82,160786.0,62.7677,62.8452,62.7483,62.7871,160786.0
2021-03-01 11:40:00,64.83,64.95,64.82,64.95,82986.0,62.7968,62.913,62.7871,62.913,82986.0
2021-03-01 11:50:00,64.95,65.0,64.94,64.97,41322.0,62.913,62.9614,62.9033,62.9324,41322.0
2021-03-01 12:00:00,64.97,65.01,64.95,64.98,24795.0,62.9324,62.9711,62.913,62.9421,24795.0
2021-03-01 12:10:00,64.99,64.99,64.86,64.86,47647.0,62.9518,62.9518,62.8258,62.8258,47647.0
2021-03-01 12:20:00,64.86,64.96,64.86,64.93,39472.0,62.8258,62.9227,62.8258,62.8936,39472.0
2021-03-01 12:30:00,64.93,64.98,64.92,64.93,15073.0,62.8936,62.9421,62.8839,62.8936,15073.0
2021-03-01 12:40:00,64.93,64.99,64.9,64.99,14810.0,62.8936,62.9518,62.8646,62.9518,14810.0
2021-03-01 12:50:00,64.99,64.99,64.83,64.86,15714.0,62.9518,62.9518,62.7968,62.8258,15714.0
2021-03-01 13:00:00,64.88,64.89,64.83,64.84,67759.0,62.8452,62.8549,62.7968,62.8065,67759.0
2021-03-01 13:10:00,64.82,64.84,64.76,64.81,25083.0,62.7871,62.8065,62.729,62.7774,25083.0
2021-03-01 13:20:00,64.81,64.89,64.8,64.88,34542.0,62.7774,62.8549,62.7677,62.8452,34542.0
2021-03-01 13:30:00,64.89,64.93,64.88,64.91,25428.0,62.8549,62.8936,62.8452,62.8743,25428.0
2021-03-01 13:40:00,64.92,64.97,64.91,64.96,34853.0,62.8839,62.9324,62.8743,62.9227,34853.0
2021-03-01 13:50:00,64.95,64.97,64.91,64.92,19209.0,62.913,62.9324,62.8743,62.8839,19209.0
2021-03-01 14:00:00,64.93,65.07,64.91,65.04,68238.0,62.8936,63.0292,62.8743,63.0002,68238.0
2021-03-01 14:10:00,65.04,65.12,65.03,65.11,53539.0,63.0002,63.0777,62.9905,63.068,53539.0
2021-03-01 14:20:00,65.11,65.13,65.1,65.12,21378.0,63.068,63.0874,63.0583,63.0777,21378.0
2021-03-01 14:30:00,65.13,65.15,65.11,65.12,17654.0,63.0874,63.1067,63.068,63.0777,17654.0
2021-03-01 14:40:00,65.13,65.2,65.13,65.18,93913.0,63.0874,63.1552,63.0874,63.1358,93913.0
2021-03-01 14:50:00,65.19,65.24,65.18,65.19,59846.0,63.1455,63.1939,63.1358,63.1455,59846.0
2021-03-01 15:00:00,65.18,65.24,65.17,65.18,30578.0,63.1358,63.1939,63.1261,63.1358,30578.0
2021-03-01 15:10:00,65.18,65.2,65.13,65.16,59974.0,63.1358,63.1552,63.0874,63.1164,59974.0
2021-03-01 15:20:00,65.17,65.22,65.16,65.2,20252.0,63.1261,63.1745,63.1164,63.1552,20252.0
2021-03-01 15:30:00,65.2,65.22,65.1,65.1,44100.0,63.1552,63.1745,63.0583,63.0583,44100.0
2021-03-01 15:40:00,65.1,65.15,65.06,65.06,58913.0,63.0583,63.1067,63.0196,63.0196,58913.0
2021-03-01 15:50:00,65.05,65.2,65.02,65.14,163020.0,63.0099,63.1552,62.9808,63.097,163020.0
2021-03-02 09:30:00,65.22,65.32,64.96,64.99,227872.0,63.1745,63.2714,62.9227,62.9518,227872.0
2021-03-02 09:40:00,64.99,65.01,64.76,64.8,62620.0,62.9518,62.9711,62.729,62.7677,62620.0
2021-03-02 09:50:00,64.8,65.03,64.77,64.97,61154.0,62.7677,62.9905,62.7387,62.9324,61154.0
2021-03-02 10:00:00,64.95,65.08,64.95,65.07,44590.0,62.913,63.0389,62.913,63.0292,44590.0
2021-03-02 10:10:00,65.07,65.09,64.88,64.96,44645.0,63.0292,63.0486,62.8452,62.9227,44645.0
2021-03-02 10:20:00,64.95,65.02,64.65,64.65,120313.0,62.913,62.9808,62.6224,62.6224,120313.0
2021-03-02 10:30:00,64.64,64.79,64.6,64.61,45335.0,62.6127,62.758,62.574,62.5837,45335.0
2021-03-02 10:40:00,64.61,64.73,64.54,64.73,28447.0,62.5837,62.6999,62.5159,62.6999,28447.0
2021-03-02 10:50:00,64.73,64.78,64.69,64.72,15654.0,62.6999,62.7483,62.6612,62.6902,15654.0
2021-03-02 11:00:00,64.71,64.8,64.58,64.79,26915.0,62.6805,62.7677,62.5546,62.758,26915.0
2021-03-02 11:10:00,64.78,64.78,64.53,64.6,41206.0,62.7483,62.7483,62.5062,62.574,41206.0
2021-03-02 11:20:00,64.6,64.68,64.48,64.67,92426.0,62.574,62.6515,62.4577,62.6418,92426.0
2021-03-02 11:30:00,64.67,64.68,64.51,64.55,50584.0,62.6418,62.6515,62.4868,62.5256,50584.0
2021-03-02 11:40:00,64.54,64.63,64.45,64.62,35213.0,62.5159,62.603,62.4287,62.5934,35213.0
2021-03-02 11:50:00,64.61,64.66,64.58,64.62,184947.0,62.5837,62.6321,62.5546,62.5934,184947.0
2021-03-02 12:00:00,64.61,64.73,64.56,64.68,38497.0,62.5837,62.6999,62.5352,62.6515,38497.0
2021-03-02 12:10:00,64.7,64.79,64.66,64.76,38504.0,62.6708,62.758,62.6321,62.729,38504.0
2021-03-02 12:20:00,64.74,64.76,64.66,64.71,55775.0,62.7096,62.729,62.6321,62.6805,55775.0
2021-03-02 12:30:00,64.72,64.86,64.71,64.84,21094.0,62.6902,62.8258,62.6805,62.8065,21094.0
2021-03-02 12:40:00,64.85,64.9,64.84,64.84,17290.0,62.8161,62.8646,62.8065,62.8065,17290.0
2021-03-02 12:50:00,64.84,64.89,64.76,64.79,17079.0,62.8065,62.8549,62.729,62.758,17079.0
2021-03-02 13:00:00,64.8,64.88,64.79,64.84,19959.0,62.7677,62.8452,62.758,62.8065,19959.0
2021-03-02 13:10:00,64.84,64.92,64.84,64.87,20530.0,62.8065,62.8839,62.8065,62.8355,20530.0
2021-03-02 13:20:00,64.86,64.89,64.8,64.86,19595.0,62.8258,62.8549,62.7677,62.8258,19595.0
2021-03-02 13:30:00,64.87,64.98,64.86,64.97,19702.0,62.8355,62.9421,62.8258,62.9324,19702.0
2021-03-02 13:40:00,64.97,64.99,64.92,64.98,40990.0,62.9324,62.9518,62.8839,62.9421,40990.0
2021-03-02 13:50:00,64.98,64.98,64.87,64.87,30867.0,62.9421,62.9421,62.8355,62.8355,30867.0
2021-03-02 14:00:00,64.88,64.93,64.8,64.8,84549.0,62.8452,62.8936,62.7677,62.7677,84549.0
2021-03-02 14:10:00,64.79,64.8,64.71,64.73,24647.0,62.758,62.7677,62.6805,62.6999,24647.0
2021-03-02 14:20:00,64.73,64.81,64.69,64.69,28480.0,62.6999,62.7774,62.6612,62.6612,28480.0
2021-03-02 14:30:00,64.7,64.74,64.66,64.73,17580.0,62.6708,62.7096,62.6321,62.6999,17580.0
2021-03-02 14:40:00,64.74,64.77,64.68,64.76,37876.0,62.7096,62.7387,62.6515,62.729,37876.0
2021-03-02 14:50:00,64.76,64.86,64.73,64.8,696996.0,62.729,62.8258,62.6999,62.7677,696996.0
2021-03-02 15:00:00,64.8,64.86,64.78,64.83,28650.0,62.7677,62.8258,62.7483,62.7968,28650.0
2021-03-02 15:10:00,64.85,64.87,64.59,64.59,63666.0,62.8161,62.8355,62.5643,62.5643,63666.0
2021-03-02 15:20:00,64.58,64.65,64.57,64.61,33235.0,62.5546,62.6224,62.5449,62.5837,33235.0
2021-03-02 15:30:00,64.58,64.66,64.52,64.53,43070.0,62.5546,62.6321,62.4965,62.5062,43070.0
2021-03-02 15:40:00,64.51,64.6,64.47,64.54,68051.0,62.4868,62.574,62.4481,62.5159,68051.0
2021-03-02 15:50:00,64.55,64.56,64.29,64.32,226124.0,62.5256,62.5352,62.2737,62.3028,226124.0
2021-03-03 09:30:00,64.1,64.28,63.91,63.97,131151.0,62.0897,62.264,61.9056,61.9637,131151.0
2021-03-03 09:40:00,63.96,63.96,63.72,63.86,143986.0,61.9541,61.9541,61.7216,61.8572,143986.0
2021-03-03 09:50:00,63.85,63.95,63.58,63.62,53763.0,61.8475,61.9444,61.586,61.6247,53763.0
2021-03-03 10:00:00,63.61,63.69,63.52,63.66,34926.0,61.615,61.6925,61.5279,61.6635,34926.0
2021-03-03 10:10:00,63.64,63.66,63.26,63.31,51931.0,61.6441,61.6635,61.276,61.3244,51931.0
2021-03-03 10:20:00,63.34,63.54,63.26,63.4,47528.0,61.3535,61.5472,61.276,61.4116,47528.0
2021-03-03 10:30:00,63.39,63.52,63.27,63.52,56846.0,61.4019,61.5279,61.2857,61.5279,56846.0
2021-03-03 10:40:00,63.52,63.62,63.33,63.56,50719.0,61.5279,61.6247,61.3438,61.5666,50719.0
2021-03-03 10:50:00,63.55,63.67,63.44,63.65,107888.0,61.5569,61.6731,61.4504,61.6538,107888.0
2021-03-03 11:00:00,63.67,63.79,63.65,63.72,59293.0,61.6731,61.7894,61.6538,61.7216,59293.0
2021-03-03 11:10:00,63.72,63.79,63.6,63.79,26269.0,61.7216,61.7894,61.6053,61.7894,26269.0
2021-03-03 11:20:00,63.79,63.88,63.77,63.88,25965.0,61.7894,61.8766,61.77,61.8766,25965.0
2021-03-03 11:30:00,63.88,63.91,63.73,63.75,36191.0,61.8766,61.9056,61.7313,61.7506,36191.0
2021-03-03 11:40:00,63.75,63.76,63.64,63.67,26906.0,61.7506,61.7603,61.6441,61.6731,26906.0
2021-03-03 11:50:00,63.65,63.79,63.6,63.63,30247.0,61.6538,61.7894,61.6053,61.6344,30247.0
2021-03-03 12:00:00,63.61,63.62,63.54,63.56,36617.0,61.615,61.6247,61.5472,61.5666,36617.0
2021-03-03 12:10:00,63.58,63.65,63.51,63.54,20438.0,61.586,61.6538,61.5182,61.5472,20438.0
2021-03-03 12:20:00,63.52,63.54,63.42,63.46,43369.0,61.5279,61.5472,61.431,61.4697,43369.0
2021-03-03 12:30:00,63.45,63.48,63.36,63.36,27565.0,61.46,61.4891,61.3729,61.3729,27565.0
2021-03-03 12:40:00,63.36,63.49,63.34,63.47,14526.0,61.3729,61.4988,61.3535,61.4794,14526.0
2021-03-03 12:50:00,63.46,63.5,63.29,63.3,39933.0,61.4697,61.5085,61.3051,61.3148,39933.0
2021-03-03 13:00:00,63.29,63.33,63.24,63.26,22834.0,61.3051,61.3438,61.2566,61.276,22834.0
2021-03-03 13:10:00,63.25,63.48,63.22,63.47,43325.0,61.2663,61.4891,61.2373,61.4794,43325.0
2021-03-03 13:20:00,63.48,63.51,63.41,63.43,30383.0,61.4891,61.5182,61.4213,61.4407,30383.0
2021-03-03 13:30:00,63.41,63.41,63.28,63.33,44570.0,61.4213,61.4213,61.2954,61.3438,44570.0
2021-03-03 13:40:00,63.27,63.28,63.12,63.14,28468.0,61.2857,61.2954,61.1404,61.1598,28468.0
2021-03-03 13:50:00,63.14,63.19,63.08,63.14,37697.0,61.1598,61.2082,61.1017,61.1598,37697.0
2021-03-03 14:00:00,63.15,63.16,63.0,63.04,32840.0,61.1695,61.1791,61.0242,61.0629,32840.0
2021-03-03 14:10:00,63.05,63.12,62.94,62.97,37978.0,61.0726,61.1404,60.966,60.9951,37978.0
2021-03-03 14:20:00,62.99,63.01,62.89,62.93,55842.0,61.0145,61.0338,60.9176,60.9564,55842.0
2021-03-03 14:30:00,62.92,63.04,62.77,63.02,99889.0,60.9467,61.0629,60.8014,61.0435,99889.0
2021-03-03 14:40:00,63.01,63.06,62.83,62.88,78225.0,61.0338,61.0823,60.8595,60.9079,78225.0
2021-03-03 14:50:00,62.89,63.14,62.89,63.12,51451.0,60.9176,61.1598,60.9176,61.1404,51451.0
2021-03-03 15:00:00,63.12,63.13,63.01,63.06,65412.0,61.1404,61.1501,61.0338,61.0823,65412.0
2021-03-03 15:10:00,63.07,63.17,62.94,62.99,78469.0,61.092,61.1888,60.966,61.0145,78469.0
2021-03-03 15:20:00,62.99,62.99,62.82,62.93,64733.0,61.0145,61.0145,60.8498,60.9564,64733.0
2021-03-03 15:30:00,62.93,62.97,62.85,62.89,292731.0,60.9564,60.9951,60.8789,60.9176,292731.0
2021-03-03 15:40:00,62.88,63.08,62.86,63.01,1327577.0,60.9079,61.1017,60.8886,61.0338,1327577.0
2021-03-03 15:50:00,63.0,63.0,62.68,62.72,2157440.0,61.0242,61.0242,60.7142,60.7529,2157440.0
2021-03-04 09:30:00,62.65,63.07,62.62,63.03,238726.0,60.6851,61.092,60.6561,61.0532,238726.0
2021-03-04 09:40:00,63.04,63.05,62.43,62.43,125614.0,61.0629,61.0726,60.472,60.472,125614.0
2021-03-04 09:50:00,62.43,62.57,62.26,62.37,180636.0,60.472,60.6076,60.3074,60.4139,180636.0
2021-03-04 10:00:00,62.39,62.45,62.07,62.14,220926.0,60.4333,60.4914,60.1233,60.1911,220926.0
2021-03-04 10:10:00,62.1,62.25,62.03,62.03,186486.0,60.1524,60.2977,60.0846,60.0846,186486.0
2021-03-04 10:20:00,62.02,62.37,62.0,62.35,94551.0,60.0749,60.4139,60.0555,60.3945,94551.0
2021-03-04 10:30:00,62.34,62.67,62.29,62.65,92961.0,60.3849,60.7045,60.3364,60.6851,92961.0
2021-03-04 10:40:00,62.66,63.0,62.61,62.92,78804.0,60.6948,61.0242,60.6464,60.9467,78804.0
2021-03-04 10:50:00,62.93,62.98,62.65,62.87,327182.0,60.9564,61.0048,60.6851,60.8982,327182.0
2021-03-04 11:00:00,62.87,63.05,62.83,62.87,262802.0,60.8982,61.0726,60.8595,60.8982,262802.0
2021-03-04 11:10:00,62.89,62.93,62.72,62.88,51565.0,60.9176,60.9564,60.7529,60.9079,51565.0
2021-03-04 11:20:00,62.86,62.99,62.79,62.85,54192.0,60.8886,61.0145,60.8207,60.8789,54192.0
2021-03-04 11:30:00,62.85,63.04,62.82,63.01,66813.0,60.8789,61.0629,60.8498,61.0338,66813.0
2021-03-04 11:40:00,63.01,63.21,62.99,63.2,55707.0,61.0338,61.2276,61.0145,61.2179,55707.0
2021-03-04 11:50:00,63.2,63.2,62.96,62.99,55205.0,61.2179,61.2179,60.9854,61.0145,55205.0
2021-03-04 12:00:00,63.0,63.17,63.0,63.15,54701.0,61.0242,61.1888,61.0242,61.1695,54701.0
2021-03-04 12:10:00,63.15,63.15,62.75,62.89,103215.0,61.1695,61.1695,60.782,60.9176,103215.0
2021-03-04 12:20:00,62.89,62.99,62.26,62.42,100462.0,60.9176,61.0145,60.3074,60.4624,100462.0
2021-03-04 12:30:00,62.4,62.41,62.12,62.37,189944.0,60.443,60.4527,60.1718,60.4139,189944.0
2021-03-04 12:40:00,62.42,62.5,62.03,62.06,156474.0,60.4624,60.5398,60.0846,60.1136,156474.0
2021-03-04 12:50:00,62.06,62.19,61.7,61.84,149370.0,60.1136,60.2396,59.7649,59.9005,149370.0
2021-03-04 13:00:00,61.8,61.99,61.69,61.79,184415.0,59.8618,60.0458,59.7552,59.8521,184415.0
2021-03-04 13:10:00,61.77,61.79,61.55,61.77,156120.0,59.8327,59.8521,59.6196,59.8327,156120.0
2021-03-04 13:20:00,61.72,61.86,61.52,61.86,109602.0,59.7843,59.9199,59.5906,59.9199,109602.0
2021-03-04 13:30:00,61.86,61.86,61.57,61.73,59931.0,59.9199,59.9199,59.639,59.794,59931.0
2021-03-04 13:40:00,61.69,61.77,61.32,61.36,113473.0,59.7552,59.8327,59.3969,59.4356,113473.0
2021-03-04 13:50:00,61.36,61.39,61.02,61.03,187911.0,59.4356,59.4647,59.1063,59.1159,187911.0
2021-03-04 14:00:00,61.03,61.44,61.03,61.42,123097.0,59.1159,59.5131,59.1159,59.4937,123097.0
2021-03-04 14:10:00,61.42,61.46,61.23,61.36,106382.0,59.4937,59.5325,59.3097,59.4356,106382.0
2021-03-04 14:20:00,61.37,61.78,61.37,61.75,87758.0,59.4453,59.8424,59.4453,59.8134,87758.0
2021-03-04 14:30:00,61.73,61.76,61.5,61.56,87129.0,59.794,59.8231,59.5712,59.6293,87129.0
2021-03-04 14:40:00,61.56,62.03,61.53,61.99,157123.0,59.6293,60.0846,59.6003,60.0458,157123.0
2021-03-04 14:50:00,61.97,62.0,61.79,61.94,69772.0,60.0265,60.0555,59.8521,59.9974,69772.0
2021-03-04 15:00:00,61.94,62.0,61.68,61.68,100496.0,59.9974,60.0555,59.7456,59.7456,100496.0
2021-03-04 15:10:00,61.66,61.69,61.52,61.59,96065.0,59.7262,59.7552,59.5906,59.6584,96065.0
2021-03-04 15:20:00,61.57,61.76,61.45,61.7,96571.0,59.639,59.8231,59.5228,59.7649,96571.0
2021-03-04 15:30:00,61.68,61.87,61.55,61.62,86375.0,59.7456,59.9296,59.6196,59.6874,86375.0
2021-03-04 15:40:00,61.61,61.84,61.6,61.71,72529.0,59.6778,59.9005,59.6681,59.7746,72529.0
2021-03-04 15:50:00,61.75,61.87,61.54,61.74,173197.0,59.8134,59.9296,59.61,59.8037,173197.0
2021-03-05 09:30:00,62.34,62.41,61.77,61.79,152032.0,60.3849,60.4527,59.8327,59.8521,152032.0
2021-03-05 09:40:00,61.79,61.99,61.68,61.7,76197.0,59.8521,60.0458,59.7456,59.7649,76197.0
2021-03-05 09:50:00,61.7,61.78,61.35,61.59,80259.0,59.7649,59.8424,59.4259,59.6584,80259.0
2021-03-05 10:00:00,61.59,61.95,61.47,61.8,110391.0,59.6584,60.0071,59.5421,59.8618,110391.0
2021-03-05 10:10:00,61.81,61.89,61.41,61.59,123669.0,59.8715,59.949,59.484,59.6584,123669.0
2021-03-05 10:20:00,61.57,61.65,61.34,61.35,155839.0,59.639,59.7165,59.4162,59.4259,155839.0
2021-03-05 10:30:00,61.36,61.51,61.2,61.25,149007.0,59.4356,59.5809,59.2806,59.329,149007.0
2021-03-05 10:40:00,61.23,61.43,61.15,61.3,88671.0,59.3097,59.5034,59.2322,59.3775,88671.0
2021-03-05 10:50:00,61.31,61.54,61.19,61.22,98794.0,59.3872,59.61,59.2709,59.3,98794.0
2021-03-05 11:00:00,61.22,61.34,61.08,61.09,71139.0,59.3,59.4162,59.1644,59.1741,71139.0
2021-03-05 11:10:00,61.08,61.2,60.81,60.93,78070.0,59.1644,59.2806,58.9028,59.0191,78070.0
2021-03-05 11:20:00,60.93,61.0,60.7,60.79,135088.0,59.0191,59.0869,58.7963,58.8835,135088.0
2021-03-05 11:30:00,60.82,61.18,60.82,61.13,89220.0,58.9125,59.2612,58.9125,59.2128,89220.0
2021-03-05 11:40:00,61.12,61.24,60.94,61.07,56462.0,59.2031,59.3194,59.0288,59.1547,56462.0
2021-03-05 11:50:00,61.08,61.36,60.93,61.34,61264.0,59.1644,59.4356,59.0191,59.4162,61264.0
2021-03-05 12:00:00,61.33,61.41,61.21,61.23,217783.0,59.4065,59.484,59.2903,59.3097,217783.0
2021-03-05 12:10:00,61.23,61.47,61.19,61.47,79260.0,59.3097,59.5421,59.2709,59.5421,79260.0
2021-03-05 12:20:00,61.45,61.77,61.43,61.73,46327.0,59.5228,59.8327,59.5034,59.794,46327.0
2021-03-05 12:30:00,61.73,61.91,61.64,61.91,100677.0,59.794,59.9683,59.7068,59.9683,100677.0
2021-03-05 12:40:00,61.91,62.11,61.86,62.05,97848.0,59.9683,60.1621,59.9199,60.104,97848.0
2021-03-05 12:50:00,62.05,62.09,61.94,62.06,66167.0,60.104,60.1427,59.9974,60.1136,66167.0
2021-03-05 13:00:00,62.05,62.14,61.77,62.04,84292.0,60.104,60.1911,59.8327,60.0943,84292.0
2021-03-05 13:10:00,62.03,62.3,61.91,62.3,56874.0,60.0846,60.3461,59.9683,60.3461,56874.0
2021-03-05 13:20:00,62.29,62.4,62.2,62.33,43266.0,60.3364,60.443,60.2493,60.3752,43266.0
2021-03-05 13:30:00,62.37,62.45,62.27,62.42,62872.0,60.4139,60.4914,60.3171,60.4624,62872.0
2021-03-05 13:40:00,62.44,62.52,62.34,62.41,61419.0,60.4817,60.5592,60.3849,60.4527,61419.0
2021-03-05 13:50:00,62.41,62.49,62.24,62.38,48342.0,60.4527,60.5302,60.288,60.4236,48342.0
2021-03-05 14:00:00,62.39,62.45,62.15,62.18,71073.0,60.4333,60.4914,60.2008,60.2299,71073.0
2021-03-05 14:10:00,62.19,62.28,62.07,62.09,37359.0,60.2396,60.3267,60.1233,60.1427,37359.0
2021-03-05 14:20:00,62.09,62.42,62.08,62.41,35303.0,60.1427,60.4624,60.133,60.4527,35303.0
2021-03-05 14:30:00,62.41,62.63,62.41,62.56,54530.0,60.4527,60.6658,60.4527,60.598,54530.0
2021-03-05 14:40:00,62.56,62.6,62.43,62.55,76929.0,60.598,60.6367,60.472,60.5883,76929.0
2021-03-05 14:50:00,62.56,62.78,62.52,62.76,122955.0,60.598,60.8111,60.5592,60.7917,122955.0
2021-03-05 15:00:00,62.75,62.82,62.65,62.68,44050.0,60.782,60.8498,60.6851,60.7142,44050.0
2021-03-05 15:10:00,62.67,62.79,62.57,62.65,394719.0,60.7045,60.8207,60.6076,60.6851,394719.0
2021-03-05 15:20:00,62.64,62.77,62.62,62.72,43539.0,60.6755,60.8014,60.6561,60.7529,43539.0
2021-03-05 15:30:00,62.72,62.91,62.68,62.9,52231.0,60.7529,60.937,60.7142,60.9273,52231.0
2021-03-05 15:40:00,62.9,62.9,62.67,62.83,71197.0,60.9273,60.9273,60.7045,60.8595,71197.0
2021-03-05 15:50:00,62.86,62.91,62.74,62.75,143952.0,60.8886,60.937,60.7723,60.782,143952.0
2021-03-08 09:30:00,62.74,62.79,62.32,62.55,138618.0,60.7723,60.8207,60.3655,60.5883,138618.0
2021-03-08 09:40:00,62.63,62.97,62.63,62.7,90931.0,60.6658,60.9951,60.6658,60.7336,90931.0
2021-03-08 09:50:00,62.68,62.79,62.4,62.49,66653.0,60.7142,60.8207,60.443,60.5302,66653.0
2021-03-08 10:00:00,62.54,62.81,62.34,62.81,99736.0,60.5786,60.8401,60.3849,60.8401,99736.0
2021-03-08 10:10:00,62.84,62.95,62.67,62.94,50877.0,60.8692,60.9757,60.7045,60.966,50877.0
2021-03-08 10:20:00,62.94,63.05,62.81,63.05,39089.0,60.966,61.0726,60.8401,61.0726,39089.0
2021-03-08 10:30:00,63.02,63.16,62.91,62.95,71705.0,61.0435,61.1791,60.937,60.9757,71705.0
2021-03-08 10:40:00,62.94,63.06,62.88,62.88,26711.0,60.966,61.0823,60.9079,60.9079,26711.0
2021-03-08 10:50:00,62.89,62.98,62.78,62.87,48838.0,60.9176,61.0048,60.8111,60.8982,48838.0
2021-03-08 11:00:00,62.87,63.01,62.82,62.84,43067.0,60.8982,61.0338,60.8498,60.8692,43067.0
2021-03-08 11:10:00,62.82,62.82,62.67,62.8,50332.0,60.8498,60.8498,60.7045,60.8304,50332.0
2021-03-08 11:20:00,62.82,62.94,62.82,62.87,44964.0,60.8498,60.966,60.8498,60.8982,44964.0
2021-03-08 11:30:00,62.87,62.87,62.65,62.67,94604.0,60.8982,60.8982,60.6851,60.7045,94604.0
2021-03-08 11:40:00,62.69,62.72,62.5,62.57,46585.0,60.7239,60.7529,60.5398,60.6076,46585.0
2021-03-08 11:50:00,62.55,62.59,62.4,62.4,49088.0,60.5883,60.627,60.443,60.443,49088.0
2021-03-08 12:00:00,62.39,62.5,62.34,62.44,36916.0,60.4333,60.5398,60.3849,60.4817,36916.0
2021-03-08 12:10:00,62.43,62.48,62.28,62.34,100088.0,60.472,60.5205,60.3267,60.3849,100088.0
2021-03-08 12:20:00,62.34,62.62,62.34,62.6,134399.0,60.3849,60.6561,60.3849,60.6367,134399.0
2021-03-08 12:30:00,62.61,62.7,62.57,62.61,33564.0,60.6464,60.7336,60.6076,60.6464,33564.0
2021-03-08 12:40:00,62.61,62.7,62.6,62.68,35448.0,60.6464,60.7336,60.6367,60.7142,35448.0
2021-03-08 12:50:00,62.69,62.72,62.47,62.47,29390.0,60.7239,60.7529,60.5108,60.5108,29390.0
2021-03-08 13:00:00,62.48,62.61,62.48,62.56,30806.0,60.5205,60.6464,60.5205,60.598,30806.0
2021-03-08 13:10:00,62.56,62.69,62.48,62.64,28353.0,60.598,60.7239,60.5205,60.6755,28353.0
2021-03-08 13:20:00,62.63,62.67,62.58,62.63,27328.0,60.6658,60.7045,60.6173,60.6658,27328.0
2021-03-08 13:30:00,62.64,62.64,62.5,62.5,28021.0,60.6755,60.6755,60.5398,60.5398,28021.0
2021-03-08 13:40:00,62.48,62.5,62.25,62.28,63415.0,60.5205,60.5398,60.2977,60.3267,63415.0
2021-03-08 13:50:00,62.28,62.28,62.05,62.07,65033.0,60.3267,60.3267,60.104,60.1233,65033.0
2021-03-08 14:00:00,62.06,62.27,62.05,62.21,86817.0,60.1136,60.3171,60.104,60.2589,86817.0
2021-03-08 14:10:00,62.19,62.32,62.17,62.21,27568.0,60.2396,60.3655,60.2202,60.2589,27568.0
2021-03-08 14:20:00,62.19,62.31,62.15,62.27,78621.0,60.2396,60.3558,60.2008,60.3171,78621.0
2021-03-08 14:30:00,62.28,62.36,62.19,62.19,30316.0,60.3267,60.4042,60.2396,60.2396,30316.0
2021-03-08 14:40:00,62.19,62.22,61.94,61.96,60720.0,60.2396,60.2686,59.9974,60.0168,60720.0
2021-03-08 14:50:00,61.96,62.1,61.95,62.07,32329.0,60.0168,60.1524,60.0071,60.1233,32329.0
2021-03-08 15:00:00,62.04,62.05,61.77,61.79,64803.0,60.0943,60.104,59.8327,59.8521,64803.0
2021-03-08 15:10:00,61.79,61.88,61.68,61.69,45646.0,59.8521,59.9393,59.7456,59.7552,45646.0
2021-03-08 15:20:00,61.7,61.82,61.68,61.71,37588.0,59.7649,59.8812,59.7456,59.7746,37588.0
2021-03-08 15:30:00,61.71,61.94,61.7,61.88,74542.0,59.7746,59.9974,59.7649,59.9393,74542.0
2021-03-08 15:40:00,61.87,61.92,61.65,61.7,61886.0,59.9296,59.978,59.7165,59.7649,61886.0
2021-03-08 15:50:00,61.72,61.76,61.39,61.42,117816.0,59.7843,59.8231,59.4647,59.4937,117816.0
2021-03-09 09:30:00,62.63,62.99,62.63,62.9,154883.0,60.6658,61.0145,60.6658,60.9273,154883.0
2021-03-09 09:40:00,62.92,62.96,62.71,62.93,60135.0,60.9467,60.9854,60.7433,60.9564,60135.0
2021-03-09 09:50:00,62.95,63.24,62.89,63.18,88432.0,60.9757,61.2566,60.9176,61.1985,88432.0
2021-03-09 10:00:00,63.19,63.38,63.14,63.32,120719.0,61.2082,61.3922,61.1598,61.3341,120719.0
2021-03-09 10:10:00,63.31,63.42,63.23,63.38,61465.0,61.3244,61.431,61.2469,61.3922,61465.0
2021-03-09 10:20:00,63.38,63.47,63.33,63.41,63760.0,61.3922,61.4794,61.3438,61.4213,63760.0
2021-03-09 10:30:00,63.41,63.44,63.27,63.34,29524.0,61.4213,61.4504,61.2857,61.3535,29524.0
2021-03-09 10:40:00,63.33,63.4,63.21,63.21,51708.0,61.3438,61.4116,61.2276,61.2276,51708.0
2021-03-09 10:50:00,63.21,63.26,63.14,63.19,26457.0,61.2276,61.276,61.1598,61.2082,26457.0
2021-03-09 11:00:00,63.22,63.29,63.12,63.24,85422.0,61.2373,61.3051,61.1404,61.2566,85422.0
2021-03-09 11:10:00,63.23,63.3,63.15,63.3,34737.0,61.2469,61.3148,61.1695,61.3148,34737.0
2021-03-09 11:20:00,63.31,63.38,63.3,63.34,53411.0,61.3244,61.3922,61.3148,61.3535,53411.0
2021-03-09 11:30:00,63.36,63.41,63.29,63.3,34918.0,61.3729,61.4213,61.3051,61.3148,34918.0
2021-03-09 11:40:00,63.3,63.35,63.24,63.26,32456.0,61.3148,61.3632,61.2566,61.276,32456.0
2021-03-09 11:50:00,63.24,63.33,63.23,63.31,16767.0,61.2566,61.3438,61.2469,61.3244,16767.0
2021-03-09 12:00:00,63.32,63.46,63.31,63.45,17795.0,61.3341,61.4697,61.3244,61.46,17795.0
2021-03-09 12:10:00,63.46,63.51,63.45,63.48,20821.0,61.4697,61.5182,61.46,61.4891,20821.0
2021-03-09 12:20:00,63.46,63.53,63.44,63.49,63827.0,61.4697,61.5375,61.4504,61.4988,63827.0
2021-03-09 12:30:00,63.5,63.54,63.5,63.54,20483.0,61.5085,61.5472,61.5085,61.5472,20483.0
2021-03-09 12:40:00,63.54,63.54,63.46,63.47,17825.0,61.5472,61.5472,61.4697,61.4794,17825.0
2021-03-09 12:50:00,63.47,63.47,63.4,63.44,16728.0,61.4794,61.4794,61.4116,61.4504,16728.0
2021-03-09 13:00:00,63.44,63.64,63.44,63.64,32249.0,61.4504,61.6441,61.4504,61.6441,32249.0
2021-03-09 13:10:00,63.63,63.67,63.59,63.64,26120.0,61.6344,61.6731,61.5957,61.6441,26120.0
2021-03-09 13:20:00,63.64,63.68,63.59,63.61,35319.0,61.6441,61.6828,61.5957,61.615,35319.0
2021-03-09 13:30:00,63.62,63.7,63.6,63.7,139520.0,61.6247,61.7022,61.6053,61.7022,139520.0
2021-03-09 13:40:00,63.7,63.72,63.65,63.69,43249.0,61.7022,61.7216,61.6538,61.6925,43249.0
2021-03-09 13:50:00,63.68,63.72,63.64,63.69,23104.0,61.6828,61.7216,61.6441,61.6925,23104.0
2021-03-09 14:00:00,63.69,63.72,63.63,63.64,38322.0,61.6925,61.7216,61.6344,61.6441,38322.0
2021-03-09 14:10:00,63.65,63.67,63.54,63.55,20745.0,61.6538,61.6731,61.5472,61.5569,20745.0
2021-03-09 14:20:00,63.55,63.57,63.5,63.51,24454.0,61.5569,61.5763,61.5085,61.5182,24454.0
2021-03-09 14:30:00,63.51,63.61,63.51,63.61,19730.0,61.5182,61.615,61.5182,61.615,19730.0
2021-03-09 14:40:00,63.62,63.67,63.59,63.6,27819.0,61.6247,61.6731,61.5957,61.6053,27819.0
2021-03-09 14:50:00,63.61,63.65,63.55,63.57,20091.0,61.615,61.6538,61.5569,61.5763,20091.0
2021-03-09 15:00:00,63.57,63.67,63.54,63.65,19818.0,61.5763,61.6731,61.5472,61.6538,19818.0
2021-03-09 15:10:00,63.65,63.71,63.63,63.67,53245.0,61.6538,61.7119,61.6344,61.6731,53245.0
2021-03-09 15:20:00,63.67,63.68,63.62,63.63,37436.0,61.6731,61.6828,61.6247,61.6344,37436.0
2021-03-09 15:30:00,63.63,63.67,63.53,63.61,52348.0,61.6344,61.6731,61.5375,61.615,52348.0
2021-03-09 15:40:00,63.61,63.62,63.42,63.46,82071.0,61.615,61.6247,61.431,61.4697,82071.0
2021-03-09 15:50:00,63.45,63.52,63.25,63.29,196664.0,61.46,61.5279,61.2663,61.3051,196664.0
2021-03-10 09:30:00,63.93,63.98,63.68,63.71,72907.0,61.925,61.9734,61.6828,61.7119,72907.0
2021-03-10 09:40:00,63.67,63.88,63.61,63.87,58915.0,61.6731,61.8766,61.615,61.8669,58915.0
2021-03-10 09:50:00,63.86,64.05,63.81,63.82,56859.0,61.8572,62.0412,61.8088,61.8184,56859.0
2021-03-10 10:00:00,63.83,63.97,63.76,63.86,52254.0,61.8281,61.9637,61.7603,61.8572,52254.0
2021-03-10 10:10:00,63.84,63.93,63.73,63.76,61087.0,61.8378,61.925,61.7313,61.7603,61087.0
2021-03-10 10:20:00,63.76,63.78,63.39,63.39,57998.0,61.7603,61.7797,61.4019,61.4019,57998.0
2021-03-10 10:30:00,63.4,63.55,63.31,63.31,53871.0,61.4116,61.5569,61.3244,61.3244,53871.0
2021-03-10 10:40:00,63.31,63.59,63.27,63.54,61622.0,61.3244,61.5957,61.2857,61.5472,61622.0
2021-03-10 10:50:00,63.48,63.54,63.28,63.48,75952.0,61.4891,61.5472,61.2954,61.4891,75952.0
2021-03-10 11:00:00,63.49,63.61,63.4,63.45,41820.0,61.4988,61.615,61.4116,61.46,41820.0
2021-03-10 11:10:00,63.44,63.58,63.43,63.5,20367.0,61.4504,61.586,61.4407,61.5085,20367.0
2021-03-10 11:20:00,63.51,63.63,63.43,63.62,34491.0,61.5182,61.6344,61.4407,61.6247,34491.0
2021-03-10 11:30:00,63.62,63.67,63.5,63.53,38802.0,61.6247,61.6731,61.5085,61.5375,38802.0
2021-03-10 11:40:00,63.53,63.58,63.39,63.53,30441.0,61.5375,61.586,61.4019,61.5375,30441.0
2021-03-10 11:50:00,63.54,63.73,63.54,63.64,49772.0,61.5472,61.7313,61.5472,61.6441,49772.0
2021-03-10 12:00:00,63.66,63.66,63.55,63.61,12865.0,61.6635,61.6635,61.5569,61.615,12865.0
2021-03-10 12:10:00,63.59,63.67,63.56,63.58,47896.0,61.5957,61.6731,61.5666,61.586,47896.0
2021-03-10 12:20:00,63.58,63.58,63.44,63.47,26178.0,61.586,61.586,61.4504,61.4794,26178.0
2021-03-10 12:30:00,63.47,63.52,63.33,63.33,23454.0,61.4794,61.5279,61.3438,61.3438,23454.0
2021-03-10 12:40:00,63.33,63.62,63.33,63.59,33321.0,61.3438,61.6247,61.3438,61.5957,33321.0
2021-03-10 12:50:00,63.6,63.64,63.54,63.61,92171.0,61.6053,61.6441,61.5472,61.615,92171.0
2021-03-10 13:00:00,63.61,63.63,63.3,63.63,98699.0,61.615,61.6344,61.3148,61.6344,98699.0
2021-03-10 13:10:00,63.63,63.64,63.41,63.47,52751.0,61.6344,61.6441,61.4213,61.4794,52751.0
2021-03-10 13:20:00,63.46,63.52,63.43,63.51,26629.0,61.4697,61.5279,61.4407,61.5182,26629.0
2021-03-10 13:30:00,63.53,63.58,63.27,63.32,28964.0,61.5375,61.586,61.2857,61.3341,28964.0
2021-03-10 13:40:00,63.31,63.4,63.21,63.31,26288.0,61.3244,61.4116,61.2276,61.3244,26288.0
2021-03-10 13:50:00,63.3,63.37,63.25,63.3,20813.0,61.3148,61.3826,61.2663,61.3148,20813.0
2021-03-10 14:00:00,63.25,63.39,63.25,63.31,37511.0,61.2663,61.4019,61.2663,61.3244,37511.0
2021-03-10 14:10:00,63.34,63.51,63.31,63.5,40385.0,61.3535,61.5182,61.3244,61.5085,40385.0
2021-03-10 14:20:00,63.5,63.5,63.34,63.41,53836.0,61.5085,61.5085,61.3535,61.4213,53836.0
2021-03-10 14:30:00,63.42,63.47,63.38,63.46,82938.0,61.431,61.4794,61.3922,61.4697,82938.0
2021-03-10 14:40:00,63.45,63.68,63.44,63.68,40276.0,61.46,61.6828,61.4504,61.6828,40276.0
2021-03-10 14:50:00,63.68,63.68,63.55,63.59,34225.0,61.6828,61.6828,61.5569,61.5957,34225.0
2021-03-10 15:00:00,63.58,63.66,63.47,63.55,113017.0,61.586,61.6635,61.4794,61.5569,113017.0
2021-03-10 15:10:00,63.54,63.55,63.45,63.5,69543.0,61.5472,61.5569,61.46,61.5085,69543.0
2021-03-10 15:20:00,63.52,63.54,63.4,63.41,65420.0,61.5279,61.5472,61.4116,61.4213,65420.0
2021-03-10 15:30:00,63.42,63.43,63.31,63.39,42284.0,61.431,61.4407,61.3244,61.4019,42284.0
2021-03-10 15:40:00,63.4,63.5,63.37,63.49,103916.0,61.4116,61.5085,61.3826,61.4988,103916.0
2021-03-10 15:50:00,63.48,63.48,63.26,63.29,86189.0,61.4891,61.4891,61.276,61.3051,86189.0
2021-03-11 09:30:00,64.15,64.35,64.07,64.24,347177.0,62.1381,62.3318,62.0606,62.2253,347177.0
2021-03-11 09:40:00,64.24,64.32,64.04,64.13,152807.0,62.2253,62.3028,62.0315,62.1187,152807.0
2021-03-11 09:50:00,64.15,64.22,64.09,64.22,87391.0,62.1381,62.2059,62.08,62.2059,87391.0
2021-03-11 10:00:00,64.26,64.37,64.23,64.25,83984.0,62.2446,62.3512,62.2156,62.235,83984.0
2021-03-11 10:10:00,64.27,64.32,64.03,64.05,72871.0,62.2543,62.3028,62.0219,62.0412,72871.0
2021-03-11 10:20:00,64.04,64.26,64.03,64.21,56244.0,62.0315,62.2446,62.0219,62.1962,56244.0
2021-03-11 10:30:00,64.22,64.3,64.22,64.28,52916.0,62.2059,62.2834,62.2059,62.264,52916.0
2021-03-11 10:40:00,64.29,64.37,64.29,64.36,50225.0,62.2737,62.3512,62.2737,62.3415,50225.0
2021-03-11 10:50:00,64.38,64.45,64.34,64.44,45066.0,62.3609,62.4287,62.3221,62.419,45066.0
2021-03-11 11:00:00,64.46,64.51,64.45,64.47,22474.0,62.4384,62.4868,62.4287,62.4481,22474.0
2021-03-11 11:10:00,64.49,64.56,64.48,64.55,38584.0,62.4674,62.5352,62.4577,62.5256,38584.0
2021-03-11 11:20:00,64.55,64.62,64.54,64.56,29462.0,62.5256,62.5934,62.5159,62.5352,29462.0
2021-03-11 11:30:00,64.56,64.65,64.54,64.64,25636.0,62.5352,62.6224,62.5159,62.6127,25636.0
2021-03-11 11:40:00,64.65,64.71,64.63,64.67,21259.0,62.6224,62.6805,62.603,62.6418,21259.0
2021-03-11 11:50:00,64.68,64.69,64.62,64.63,28844.0,62.6515,62.6612,62.5934,62.603,28844.0
2021-03-11 12:00:00,64.63,64.68,64.57,64.68,21761.0,62.603,62.6515,62.5449,62.6515,21761.0
2021-03-11 12:10:00,64.69,64.75,64.68,64.7,17439.0,62.6612,62.7193,62.6515,62.6708,17439.0
2021-03-11 12:20:00,64.7,64.7,64.62,64.65,19442.0,62.6708,62.6708,62.5934,62.6224,19442.0
2021-03-11 12:30:00,64.66,64.69,64.63,64.68,33515.0,62.6321,62.6612,62.603,62.6515,33515.0
2021-03-11 12:40:00,64.67,64.68,64.63,64.67,18073.0,62.6418,62.6515,62.603,62.6418,18073.0
2021-03-11 12:50:00,64.68,64.68,64.59,64.66,24677.0,62.6515,62.6515,62.5643,62.6321,24677.0
2021-03-11 13:00:00,64.64,64.85,64.64,64.79,27031.0,62.6127,62.8161,62.6127,62.758,27031.0
2021-03-11 13:10:00,64.79,64.82,64.75,64.77,23518.0,62.758,62.7871,62.7193,62.7387,23518.0
2021-03-11 13:20:00,64.77,64.77,64.68,64.71,19778.0,62.7387,62.7387,62.6515,62.6805,19778.0
2021-03-11 13:30:00,64.74,64.75,64.65,64.69,13018.0,62.7096,62.7193,62.6224,62.6612,13018.0
2021-03-11 13:40:00,64.7,64.73,64.66,64.7,36610.0,62.6708,62.6999,62.6321,62.6708,36610.0
2021-03-11 13:50:00,64.7,64.73,64.6,64.66,68372.0,62.6708,62.6999,62.574,62.6321,68372.0
2021-03-11 14:00:00,64.67,64.74,64.66,64.7,44818.0,62.6418,62.7096,62.6321,62.6708,44818.0
2021-03-11 14:10:00,64.7,64.74,64.68,64.72,19973.0,62.6708,62.7096,62.6515,62.6902,19973.0
2021-03-11 14:20:00,64.73,64.76,64.72,64.72,18178.0,62.6999,62.729,62.6902,62.6902,18178.0
2021-03-11 14:30:00,64.72,64.74,64.64,64.67,35229.0,62.6902,62.7096,62.6127,62.6418,35229.0
2021-03-11 14:40:00,64.69,64.72,64.65,64.66,44157.0,62.6612,62.6902,62.6224,62.6321,44157.0
2021-03-11 14:50:00,64.63,64.67,64.6,64.61,58094.0,62.603,62.6418,62.574,62.5837,58094.0
2021-03-11 15:00:00,64.61,64.65,64.58,64.65,35979.0,62.5837,62.6224,62.5546,62.6224,35979.0
2021-03-11 15:10:00,64.64,64.67,64.6,64.65,28385.0,62.6127,62.6418,62.574,62.6224,28385.0
2021-03-11 15:20:00,64.64,64.71,64.63,64.69,41801.0,62.6127,62.6805,62.603,62.6612,41801.0
2021-03-11 15:30:00,64.69,64.7,64.56,64.62,32413.0,62.6612,62.6708,62.5352,62.5934,32413.0
2021-03-11 15:40:00,64.64,64.64,64.58,64.59,37891.0,62.6127,62.6127,62.5546,62.5643,37891.0
2021-03-11 15:50:00,64.57,64.62,64.5,64.52,128231.0,62.5449,62.5934,62.4771,62.4965,128231.0
2021-03-12 09:30:00,63.83,63.87,63.57,63.61,71442.0,61.8281,61.8669,61.5763,61.615,71442.0
2021-03-12 09:40:00,63.58,63.84,63.57,63.8,51657.0,61.586,61.8378,61.5763,61.7991,51657.0
2021-03-12 09:50:00,63.82,63.94,63.82,63.93,58435.0,61.8184,61.9347,61.8184,61.925,58435.0
2021-03-12 10:00:00,63.93,63.95,63.79,63.84,23016.0,61.925,61.9444,61.7894,61.8378,23016.0
2021-03-12 10:10:00,63.84,63.85,63.67,63.72,59770.0,61.8378,61.8475,61.6731,61.7216,59770.0
2021-03-12 10:20:00,63.7,63.76,63.48,63.59,47273.0,61.7022,61.7603,61.4891,61.5957,47273.0
2021-03-12 10:30:00,63.58,63.68,63.57,63.66,36299.0,61.586,61.6828,61.5763,61.6635,36299.0
2021-03-12 10:40:00,63.66,63.76,63.66,63.75,73072.0,61.6635,61.7603,61.6635,61.7506,73072.0
2021-03-12 10:50:00,63.74,63.75,63.49,63.57,211425.0,61.741,61.7506,61.4988,61.5763,211425.0
2021-03-12 11:00:00,63.55,63.63,63.44,63.56,35491.0,61.5569,61.6344,61.4504,61.5666,35491.0
2021-03-12 11:10:00,63.57,63.66,63.56,63.59,55252.0,61.5763,61.6635,61.5666,61.5957,55252.0
2021-03-12 11:20:00,63.62,63.71,63.61,63.71,23304.0,61.6247,61.7119,61.615,61.7119,23304.0
2021-03-12 11:30:00,63.72,63.79,63.65,63.76,26497.0,61.7216,61.7894,61.6538,61.7603,26497.0
2021-03-12 11:40:00,63.73,63.83,63.72,63.83,18357.0,61.7313,61.8281,61.7216,61.8281,18357.0
2021-03-12 11:50:00,63.82,63.89,63.78,63.82,28529.0,61.8184,61.8862,61.7797,61.8184,28529.0
2021-03-12 12:00:00,63.83,63.88,63.75,63.88,18117.0,61.8281,61.8766,61.7506,61.8766,18117.0
2021-03-12 12:10:00,63.87,63.96,63.85,63.94,41598.0,61.8669,61.9541,61.8475,61.9347,41598.0
2021-03-12 12:20:00,63.94,63.99,63.92,63.98,42352.0,61.9347,61.9831,61.9153,61.9734,42352.0
2021-03-12 12:30:00,63.99,64.08,63.97,64.01,23825.0,61.9831,62.0703,61.9637,62.0025,23825.0
2021-03-12 12:40:00,64.03,64.03,63.9,63.91,16124.0,62.0219,62.0219,61.8959,61.9056,16124.0
2021-03-12 12:50:00,63.87,63.88,63.83,63.86,12405.0,61.8669,61.8766,61.8281,61.8572,12405.0
2021-03-12 13:00:00,63.87,63.89,63.8,63.89,15216.0,61.8669,61.8862,61.7991,61.8862,15216.0
2021-03-12 13:10:00,63.89,63.91,63.84,63.9,12612.0,61.8862,61.9056,61.8378,61.8959,12612.0
2021-03-12 13:20:00,63.92,63.98,63.89,63.98,18915.0,61.9153,61.9734,61.8862,61.9734,18915.0
2021-03-12 13:30:00,63.97,64.0,63.94,63.99,47261.0,61.9637,61.9928,61.9347,61.9831,47261.0
2021-03-12 13:40:00,63.99,64.0,63.89,63.89,20710.0,61.9831,61.9928,61.8862,61.8862,20710.0
2021-03-12 13:50:00,63.89,63.97,63.89,63.92,13035.0,61.8862,61.9637,61.8862,61.9153,13035.0
2021-03-12 14:00:00,63.92,63.95,63.87,63.93,12935.0,61.9153,61.9444,61.8669,61.925,12935.0
2021-03-12 14:10:00,63.93,63.96,63.9,63.94,25834.0,61.925,61.9541,61.8959,61.9347,25834.0
2021-03-12 14:20:00,63.93,63.93,63.87,63.91,14102.0,61.925,61.925,61.8669,61.9056,14102.0
2021-03-12 14:30:00,63.92,63.93,63.89,63.92,12712.0,61.9153,61.925,61.8862,61.9153,12712.0
2021-03-12 14:40:00,63.91,64.06,63.91,64.02,51644.0,61.9056,62.0509,61.9056,62.0122,51644.0
2021-03-12 14:50:00,64.04,64.05,64.0,64.02,15983.0,62.0315,62.0412,61.9928,62.0122,15983.0
2021-03-12 15:00:00,64.01,64.02,63.94,63.96,13993.0,62.0025,62.0122,61.9347,61.9541,13993.0
2021-03-12 15:10:00,63.92,64.02,63.9,64.02,36437.0,61.9153,62.0122,61.8959,62.0122,36437.0
2021-03-12 15:20:00,64.01,64.07,64.01,64.04,22478.0,62.0025,62.0606,62.0025,62.0315,22478.0
2021-03-12 15:30:00,64.05,64.17,64.03,64.16,22130.0,62.0412,62.1575,62.0219,62.1478,22130.0
2021-03-12 15:40:00,64.16,64.17,64.11,64.13,503128.0,62.1478,62.1575,62.0993,62.1187,503128.0
2021-03-12 15:50:00,64.12,64.17,64.06,64.15,87294.0,62.109,62.1575,62.0509,62.1381,87294.0
2021-03-15 09:30:00,64.16,64.18,63.95,64.09,98353.0,62.1478,62.1672,61.9444,62.08,98353.0
2021-03-15 09:40:00,64.06,64.18,64.0,64.14,52601.0,62.0509,62.1672,61.9928,62.1284,52601.0
2021-03-15 09:50:00,64.13,64.33,64.13,64.22,55427.0,62.1187,62.3125,62.1187,62.2059,55427.0
2021-03-15 10:00:00,64.24,64.32,64.19,64.2,25779.0,62.2253,62.3028,62.1768,62.1865,25779.0
2021-03-15 10:10:00,64.21,64.34,64.21,64.23,25165.0,62.1962,62.3221,62.1962,62.2156,25165.0
2021-03-15 10:20:00,64.23,64.23,64.05,64.06,19906.0,62.2156,62.2156,62.0412,62.0509,19906.0
2021-03-15 10:30:00,64.08,64.14,63.98,64.03,25836.0,62.0703,62.1284,61.9734,62.0219,25836.0
2021-03-15 10:40:00,64.05,64.21,64.02,64.19,27948.0,62.0412,62.1962,62.0122,62.1768,27948.0
2021-03-15 10:50:00,64.19,64.26,64.15,64.26,22025.0,62.1768,62.2446,62.1381,62.2446,22025.0
2021-03-15 11:00:00,64.25,64.27,64.19,64.26,24532.0,62.235,62.2543,62.1768,62.2446,24532.0
2021-03-15 11:10:00,64.25,64.28,64.17,64.21,20494.0,62.235,62.264,62.1575,62.1962,20494.0
2021-03-15 11:20:00,64.19,64.19,63.98,64.03,39344.0,62.1768,62.1768,61.9734,62.0219,39344.0
2021-03-15 11:30:00,64.01,64.02,63.87,63.93,25822.0,62.0025,62.0122,61.8669,61.925,25822.0
2021-03-15 11:40:00,63.94,64.07,63.93,64.04,25521.0,61.9347,62.0606,61.925,62.0315,25521.0
2021-03-15 11:50:00,64.04,64.13,64.01,64.1,32985.0,62.0315,62.1187,62.0025,62.0897,32985.0
2021-03-15 12:00:00,64.1,64.17,64.07,64.16,42604.0,62.0897,62.1575,62.0606,62.1478,42604.0
2021-03-15 12:10:00,64.15,64.18,64.12,64.13,19025.0,62.1381,62.1672,62.109,62.1187,19025.0
2021-03-15 12:20:00,64.14,64.2,64.14,64.16,19748.0,62.1284,62.1865,62.1284,62.1478,19748.0
2021-03-15 12:30:00,64.15,64.25,64.14,64.2,20199.0,62.1381,62.235,62.1284,62.1865,20199.0
2021-03-15 12:40:00,64.2,64.21,64.15,64.19,12499.0,62.1865,62.1962,62.1381,62.1768,12499.0
2021-03-15 12:50:00,64.19,64.22,64.14,64.22,79005.0,62.1768,62.2059,62.1284,62.2059,79005.0
2021-03-15 13:00:00,64.22,64.24,64.2,64.2,17827.0,62.2059,62.2253,62.1865,62.1865,17827.0
2021-03-15 13:10:00,64.18,64.2,64.15,64.18,8815.0,62.1672,62.1865,62.1381,62.1672,8815.0
2021-03-15 13:20:00,64.19,64.22,64.16,64.22,14094.0,62.1768,62.2059,62.1478,62.2059,14094.0
2021-03-15 13:30:00,64.21,64.25,64.2,64.25,25942.0,62.1962,62.235,62.1865,62.235,25942.0
2021-03-15 13:40:00,64.24,64.3,64.24,64.3,13572.0,62.2253,62.2834,62.2253,62.2834,13572.0
2021-03-15 13:50:00,64.3,64.32,64.28,64.3,19826.0,62.2834,62.3028,62.264,62.2834,19826.0
2021-03-15 14:00:00,64.31,64.37,64.31,64.37,12375.0,62.2931,62.3512,62.2931,62.3512,12375.0
2021-03-15 14:10:00,64.37,64.4,64.34,64.4,78473.0,62.3512,62.3803,62.3221,62.3803,78473.0
2021-03-15 14:20:00,64.39,64.47,64.39,64.44,13259.0,62.3706,62.4481,62.3706,62.419,13259.0
2021-03-15 14:30:00,64.46,64.5,64.44,64.45,21460.0,62.4384,62.4771,62.419,62.4287,21460.0
2021-03-15 14:40:00,64.45,64.48,64.42,64.48,19105.0,62.4287,62.4577,62.3996,62.4577,19105.0
2021-03-15 14:50:00,64.47,64.48,64.43,64.46,19119.0,62.4481,62.4577,62.4093,62.4384,19119.0
2021-03-15 15:00:00,64.47,64.5,64.41,64.46,19187.0,62.4481,62.4771,62.3899,62.4384,19187.0
2021-03-15 15:10:00,64.46,64.48,64.41,64.42,20270.0,62.4384,62.4577,62.3899,62.3996,20270.0
2021-03-15 15:20:00,64.42,64.42,64.34,64.37,37855.0,62.3996,62.3996,62.3221,62.3512,37855.0
2021-03-15 15:30:00,64.37,64.42,64.34,64.4,55991.0,62.3512,62.3996,62.3221,62.3803,55991.0
2021-03-15 15:40:00,64.41,64.52,64.39,64.51,63860.0,62.3899,62.4965,62.3706,62.4868,63860.0
2021-03-15 15:50:00,64.51,64.72,64.47,64.67,595696.0,62.4868,62.6902,62.4481,62.6418,595696.0
2021-03-16 09:30:00,65.02,65.15,64.97,65.06,88403.0,62.9808,63.1067,62.9324,63.0196,88403.0
2021-03-16 09:40:00,65.04,65.28,65.04,65.27,38940.0,63.0002,63.2327,63.0002,63.223,38940.0
2021-03-16 09:50:00,65.26,65.33,65.17,65.31,27230.0,63.2133,63.2811,63.1261,63.2617,27230.0
2021-03-16 10:00:00,65.32,65.35,65.25,65.35,22443.0,63.2714,63.3005,63.2036,63.3005,22443.0
2021-03-16 10:10:00,65.36,65.37,65.27,65.31,19768.0,63.3101,63.3198,63.223,63.2617,19768.0
2021-03-16 10:20:00,65.32,65.41,65.31,65.41,28935.0,63.2714,63.3586,63.2617,63.3586,28935.0
2021-03-16 10:30:00,65.44,65.47,65.42,65.46,52433.0,63.3876,63.4167,63.3683,63.407,52433.0
2021-03-16 10:40:00,65.45,65.47,65.38,65.43,25385.0,63.3973,63.4167,63.3295,63.378,25385.0
2021-03-16 10:50:00,65.43,65.54,65.43,65.47,20161.0,63.378,63.4845,63.378,63.4167,20161.0
2021-03-16 11:00:00,65.47,65.49,65.39,65.39,20474.0,63.4167,63.4361,63.3392,63.3392,20474.0
2021-03-16 11:10:00,65.39,65.46,65.39,65.42,14042.0,63.3392,63.407,63.3392,63.3683,14042.0
2021-03-16 11:20:00,65.43,65.47,65.39,65.39,28294.0,63.378,63.4167,63.3392,63.3392,28294.0
2021-03-16 11:30:00,65.42,65.46,65.36,65.36,34418.0,63.3683,63.407,63.3101,63.3101,34418.0
2021-03-16 11:40:00,65.37,65.4,65.3,65.34,16883.0,63.3198,63.3489,63.252,63.2908,16883.0
2021-03-16 11:50:00,65.35,65.35,65.27,65.28,17218.0,63.3005,63.3005,63.223,63.2327,17218.0
2021-03-16 12:00:00,65.3,65.34,65.25,65.27,17849.0,63.252,63.2908,63.2036,63.223,17849.0
2021-03-16 12:10:00,65.26,65.27,65.15,65.18,45532.0,63.2133,63.223,63.1067,63.1358,45532.0
2021-03-16 12:20:00,65.19,65.21,65.0,65.07,18773.0,63.1455,63.1649,62.9614,63.0292,18773.0
2021-03-16 12:30:00,65.07,65.17,65.05,65.16,61248.0,63.0292,63.1261,63.0099,63.1164,61248.0
2021-03-16 12:40:00,65.15,65.22,65.14,65.16,27591.0,63.1067,63.1745,63.097,63.1164,27591.0
2021-03-16 12:50:00,65.15,65.2,65.12,65.17,13279.0,63.1067,63.1552,63.0777,63.1261,13279.0
2021-03-16 13:00:00,65.18,65.29,65.17,65.28,97347.0,63.1358,63.2423,63.1261,63.2327,97347.0
2021-03-16 13:10:00,65.28,65.29,65.25,65.27,10539.0,63.2327,63.2423,63.2036,63.223,10539.0
2021-03-16 13:20:00,65.27,65.28,65.21,65.21,28692.0,63.223,63.2327,63.1649,63.1649,28692.0
2021-03-16 13:30:00,65.22,65.22,65.07,65.07,33149.0,63.1745,63.1745,63.0292,63.0292,33149.0
2021-03-16 13:40:00,65.08,65.11,65.02,65.09,34891.0,63.0389,63.068,62.9808,63.0486,34891.0
2021-03-16 13:50:00,65.09,65.1,64.98,65.05,23070.0,63.0486,63.0583,62.9421,63.0099,23070.0
2021-03-16 14:00:00,65.05,65.12,64.92,64.98,44979.0,63.0099,63.0777,62.8839,62.9421,44979.0
2021-03-16 14:10:00,64.99,65.07,64.97,65.02,17533.0,62.9518,63.0292,62.9324,62.9808,17533.0
2021-03-16 14:20:00,65.01,65.03,64.79,64.82,33833.0,62.9711,62.9905,62.758,62.7871,33833.0
2021-03-16 14:30:00,64.78,64.86,64.76,64.79,47760.0,62.7483,62.8258,62.729,62.758,47760.0
2021-03-16 14:40:00,64.79,64.81,64.7,64.8,32607.0,62.758,62.7774,62.6708,62.7677,32607.0
2021-03-16 14:50:00,64.79,64.93,64.79,64.9,30586.0,62.758,62.8936,62.758,62.8646,30586.0
2021-03-16 15:00:00,64.89,64.97,64.8,64.93,41161.0,62.8549,62.9324,62.7677,62.8936,41161.0
2021-03-16 15:10:00,64.94,65.0,64.93,64.98,27220.0,62.9033,62.9614,62.8936,62.9421,27220.0
2021-03-16 15:20:00,64.98,65.06,64.97,65.0,19829.0,62.9421,63.0196,62.9324,62.9614,19829.0
2021-03-16 15:30:00,65.01,65.17,64.98,65.11,47714.0,62.9711,63.1261,62.9421,63.068,47714.0
2021-03-16 15:40:00,65.11,65.15,65.0,65.0,80371.0,63.068,63.1067,62.9614,62.9614,80371.0
2021-03-16 15:50:00,65.0,65.07,64.92,64.94,89275.0,62.9614,63.0292,62.8839,62.9033,89275.0
2021-03-17 09:30:00,64.41,64.45,64.14,64.18,98490.0,62.3899,62.4287,62.1284,62.1672,98490.0
2021-03-17 09:40:00,64.18,64.46,64.14,64.46,36355.0,62.1672,62.4384,62.1284,62.4384,36355.0
2021-03-17 09:50:00,64.45,64.52,64.39,64.52,49804.0,62.4287,62.4965,62.3706,62.4965,49804.0
2021-03-17 10:00:00,64.52,64.54,64.41,64.5,36512.0,62.4965,62.5159,62.3899,62.4771,36512.0
2021-03-17 10:10:00,64.5,64.64,64.49,64.64,32085.0,62.4771,62.6127,62.4674,62.6127,32085.0
2021-03-17 10:20:00,64.64,64.66,64.57,64.6,30143.0,62.6127,62.6321,62.5449,62.574,30143.0
2021-03-17 10:30:00,64.57,64.66,64.48,64.56,26348.0,62.5449,62.6321,62.4577,62.5352,26348.0
2021-03-17 10:40:00,64.55,64.55,64.38,64.4,34422.0,62.5256,62.5256,62.3609,62.3803,34422.0
2021-03-17 10:50:00,64.39,64.49,64.36,64.42,41428.0,62.3706,62.4674,62.3415,62.3996,41428.0
2021-03-17 11:00:00,64.39,64.39,64.29,64.33,36837.0,62.3706,62.3706,62.2737,62.3125,36837.0
2021-03-17 11:10:00,64.33,64.44,64.31,64.44,43015.0,62.3125,62.419,62.2931,62.419,43015.0
2021-03-17 11:20:00,64.44,64.45,64.38,64.42,26857.0,62.419,62.4287,62.3609,62.3996,26857.0
2021-03-17 11:30:00,64.41,64.41,64.25,64.26,29179.0,62.3899,62.3899,62.235,62.2446,29179.0
2021-03-17 11:40:00,64.26,64.34,64.2,64.32,23854.0,62.2446,62.3221,62.1865,62.3028,23854.0
2021-03-17 11:50:00,64.31,64.35,64.27,64.28,26134.0,62.2931,62.3318,62.2543,62.264,26134.0
2021-03-17 12:00:00,64.27,64.29,64.16,64.27,49696.0,62.2543,62.2737,62.1478,62.2543,49696.0
2021-03-17 12:10:00,64.28,64.37,64.25,64.37,21935.0,62.264,62.3512,62.235,62.3512,21935.0
2021-03-17 12:20:00,64.36,64.42,64.34,64.39,24684.0,62.3415,62.3996,62.3221,62.3706,24684.0
2021-03-17 12:30:00,64.4,64.4,64.27,64.29,14502.0,62.3803,62.3803,62.2543,62.2737,14502.0
2021-03-17 12:40:00,64.29,64.33,64.24,64.3,19269.0,62.2737,62.3125,62.2253,62.2834,19269.0
2021-03-17 12:50:00,64.31,64.35,64.22,64.23,22402.0,62.2931,62.3318,62.2059,62.2156,22402.0
2021-03-17 13:00:00,64.23,64.32,64.2,64.28,35131.0,62.2156,62.3028,62.1865,62.264,35131.0
2021-03-17 13:10:00,64.28,64.4,64.24,64.4,30920.0,62.264,62.3803,62.2253,62.3803,30920.0
2021-03-17 13:20:00,64.39,64.4,64.33,64.37,16878.0,62.3706,62.3803,62.3125,62.3512,16878.0
2021-03-17 13:30:00,64.37,64.37,64.3,64.35,17348.0,62.3512,62.3512,62.2834,62.3318,17348.0
2021-03-17 13:40:00,64.35,64.36,64.31,64.34,26529.0,62.3318,62.3415,62.2931,62.3221,26529.0
2021-03-17 13:50:00,64.33,64.33,64.24,64.3,30867.0,62.3125,62.3125,62.2253,62.2834,30867.0
2021-03-17 14:00:00,64.32,64.84,64.31,64.63,48856.0,62.3028,62.8065,62.2931,62.603,48856.0
2021-03-17 14:10:00,64.67,64.92,64.67,64.79,58834.0,62.6418,62.8839,62.6418,62.758,58834.0
2021-03-17 14:20:00,64.82,64.82,64.65,64.65,34012.0,62.7871,62.7871,62.6224,62.6224,34012.0
2021-03-17 14:30:00,64.67,64.93,64.61,64.92,40836.0,62.6418,62.8936,62.5837,62.8839,40836.0
2021-03-17 14:40:00,64.92,65.22,64.92,65.13,53808.0,62.8839,63.1745,62.8839,63.0874,53808.0
2021-03-17 14:50:00,65.12,65.27,65.09,65.27,59174.0,63.0777,63.223,63.0486,63.223,59174.0
2021-03-17 15:00:00,65.26,65.38,65.21,65.32,46547.0,63.2133,63.3295,63.1649,63.2714,46547.0
2021-03-17 15:10:00,65.31,65.34,65.2,65.22,47183.0,63.2617,63.2908,63.1552,63.1745,47183.0
2021-03-17 15:20:00,65.21,65.21,65.11,65.15,37093.0,63.1649,63.1649,63.068,63.1067,37093.0
2021-03-17 15:30:00,65.15,65.26,65.09,65.09,39278.0,63.1067,63.2133,63.0486,63.0486,39278.0
2021-03-17 15:40:00,65.1,65.16,64.98,65.05,75021.0,63.0583,63.1164,62.9421,63.0099,75021.0
2021-03-17 15:50:00,65.04,65.05,64.89,65.03,381883.0,63.0002,63.0099,62.8549,62.9905,381883.0
2021-03-18 09:30:00,64.22,64.44,64.22,64.34,144763.0,62.2059,62.419,62.2059,62.3221,144763.0
2021-03-18 09:40:00,64.34,64.37,64.09,64.11,104847.0,62.3221,62.3512,62.08,62.0993,104847.0
2021-03-18 09:50:00,64.11,64.31,64.06,64.31,37092.0,62.0993,62.2931,62.0509,62.2931,37092.0
2021-03-18 10:00:00,64.31,64.31,64.03,64.11,52801.0,62.2931,62.2931,62.0219,62.0993,52801.0
2021-03-18 10:10:00,64.1,64.13,64.01,64.13,44870.0,62.0897,62.1187,62.0025,62.1187,44870.0
2021-03-18 10:20:00,64.14,64.23,64.07,64.18,38381.0,62.1284,62.2156,62.0606,62.1672,38381.0
2021-03-18 10:30:00,64.17,64.31,64.06,64.28,39964.0,62.1575,62.2931,62.0509,62.264,39964.0
2021-03-18 10:40:00,64.3,64.3,64.14,64.16,28458.0,62.2834,62.2834,62.1284,62.1478,28458.0
2021-03-18 10:50:00,64.16,64.28,64.1,64.27,39534.0,62.1478,62.264,62.0897,62.2543,39534.0
2021-03-18 11:00:00,64.25,64.33,64.24,64.33,17350.0,62.235,62.3125,62.2253,62.3125,17350.0
2021-03-18 11:10:00,64.31,64.32,64.2,64.23,19805.0,62.2931,62.3028,62.1865,62.2156,19805.0
2021-03-18 11:20:00,64.24,64.28,64.16,64.28,20381.0,62.2253,62.264,62.1478,62.264,20381.0
2021-03-18 11:30:00,64.29,64.29,64.16,64.24,27849.0,62.2737,62.2737,62.1478,62.2253,27849.0
2021-03-18 11:40:00,64.25,64.29,64.22,64.25,43738.0,62.235,62.2737,62.2059,62.235,43738.0
2021-03-18 11:50:00,64.26,64.27,64.16,64.23,86164.0,62.2446,62.2543,62.1478,62.2156,86164.0
2021-03-18 12:00:00,64.23,64.4,64.21,64.39,24686.0,62.2156,62.3803,62.1962,62.3706,24686.0
2021-03-18 12:10:00,64.4,64.45,64.37,64.37,26365.0,62.3803,62.4287,62.3512,62.3512,26365.0
2021-03-18 12:20:00,64.37,64.43,64.34,64.39,13635.0,62.3512,62.4093,62.3221,62.3706,13635.0
2021-03-18 12:30:00,64.38,64.39,64.22,64.25,56303.0,62.3609,62.3706,62.2059,62.235,56303.0
2021-03-18 12:40:00,64.25,64.26,64.18,64.19,15027.0,62.235,62.2446,62.1672,62.1768,15027.0
2021-03-18 12:50:00,64.19,64.2,64.02,64.04,64431.0,62.1768,62.1865,62.0122,62.0315,64431.0
2021-03-18 13:00:00,64.04,64.15,64.04,64.09,52599.0,62.0315,62.1381,62.0315,62.08,52599.0
2021-03-18 13:10:00,64.07,64.21,64.07,64.21,15457.0,62.0606,62.1962,62.0606,62.1962,15457.0
2021-03-18 13:20:00,64.21,64.29,64.2,64.28,29742.0,62.1962,62.2737,62.1865,62.264,29742.0
2021-03-18 13:30:00,64.26,64.29,64.2,64.28,18292.0,62.2446,62.2737,62.1865,62.264,18292.0
2021-03-18 13:40:00,64.27,64.33,64.27,64.3,15456.0,62.2543,62.3125,62.2543,62.2834,15456.0
2021-03-18 13:50:00,64.31,64.37,64.29,64.35,16207.0,62.2931,62.3512,62.2737,62.3318,16207.0
2021-03-18 14:00:00,64.36,64.36,64.26,64.29,32085.0,62.3415,62.3415,62.2446,62.2737,32085.0
2021-03-18 14:10:00,64.28,64.29,64.05,64.07,29689.0,62.264,62.2737,62.0412,62.0606,29689.0
2021-03-18 14:20:00,64.07,64.12,63.95,63.96,56712.0,62.0606,62.109,61.9444,61.9541,56712.0
2021-03-18 14:30:00,63.95,64.01,63.79,63.85,91627.0,61.9444,62.0025,61.7894,61.8475,91627.0
2021-03-18 14:40:00,63.85,63.85,63.65,63.83,89130.0,61.8475,61.8475,61.6538,61.8281,89130.0
2021-03-18 14:50:00,63.84,63.87,63.74,63.81,41151.0,61.8378,61.8669,61.741,61.8088,41151.0
2021-03-18 15:00:00,63.81,63.86,63.65,63.76,62750.0,61.8088,61.8572,61.6538,61.7603,62750.0
2021-03-18 15:10:00,63.77,63.84,63.69,63.74,81489.0,61.77,61.8378,61.6925,61.741,81489.0
2021-03-18 15:20:00,63.75,63.8,63.64,63.8,84947.0,61.7506,61.7991,61.6441,61.7991,84947.0
2021-03-18 15:30:00,63.79,63.82,63.63,63.63,142180.0,61.7894,61.8184,61.6344,61.6344,142180.0
2021-03-18 15:40:00,63.64,63.67,63.5,63.5,106235.0,61.6441,61.6731,61.5085,61.5085,106235.0
2021-03-18 15:50:00,63.5,63.58,63.45,63.52,467887.0,61.5085,61.586,61.46,61.5279,467887.0
2021-03-19 09:30:00,63.59,63.78,63.53,63.58,63677.0,61.5957,61.7797,61.5375,61.586,63677.0
2021-03-19 09:40:00,63.56,63.57,63.34,63.4,80989.0,61.5666,61.5763,61.3535,61.4116,80989.0
2021-03-19 09:50:00,63.38,63.61,63.38,63.49,70391.0,61.3922,61.615,61.3922,61.4988,70391.0
2021-03-19 10:00:00,63.45,63.46,63.15,63.25,58154.0,61.46,61.4697,61.1695,61.2663,58154.0
2021-03-19 10:10:00,63.26,63.39,63.19,63.39,36552.0,61.276,61.4019,61.2082,61.4019,36552.0
2021-03-19 10:20:00,63.41,63.56,63.39,63.52,27870.0,61.4213,61.5666,61.4019,61.5279,27870.0
2021-03-19 10:30:00,63.51,63.64,63.35,63.63,34470.0,61.5182,61.6441,61.3632,61.6344,34470.0
2021-03-19 10:40:00,63.63,63.69,63.61,63.63,43617.0,61.6344,61.6925,61.615,61.6344,43617.0
2021-03-19 10:50:00,63.61,63.76,63.6,63.72,41987.0,61.615,61.7603,61.6053,61.7216,41987.0
2021-03-19 11:00:00,63.73,63.78,63.68,63.68,31674.0,61.7313,61.7797,61.6828,61.6828,31674.0
2021-03-19 11:10:00,63.66,63.69,63.58,63.61,53810.0,61.6635,61.6925,61.586,61.615,53810.0
2021-03-19 11:20:00,63.58,63.64,63.39,63.53,32283.0,61.586,61.6441,61.4019,61.5375,32283.0
2021-03-19 11:30:00,63.53,63.67,63.5,63.66,11479.0,61.5375,61.6731,61.5085,61.6635,11479.0
2021-03-19 11:40:00,63.66,63.75,63.63,63.73,36623.0,61.6635,61.7506,61.6344,61.7313,36623.0
2021-03-19 11:50:00,63.72,63.82,63.65,63.75,45873.0,61.7216,61.8184,61.6538,61.7506,45873.0
2021-03-19 12:00:00,63.75,63.81,63.75,63.79,27328.0,61.7506,61.8088,61.7506,61.7894,27328.0
2021-03-19 12:10:00,63.74,63.82,63.71,63.8,20124.0,61.741,61.8184,61.7119,61.7991,20124.0
2021-03-19 12:20:00,63.8,63.83,63.72,63.75,24171.0,61.7991,61.8281,61.7216,61.7506,24171.0
2021-03-19 12:30:00,63.74,63.82,63.74,63.75,49281.0,61.741,61.8184,61.741,61.7506,49281.0
2021-03-19 12:40:00,63.75,63.88,63.74,63.88,19484.0,61.7506,61.8766,61.741,61.8766,19484.0
2021-03-19 12:50:00,63.89,63.9,63.83,63.87,12701.0,61.8862,61.8959,61.8281,61.8669,12701.0
2021-03-19 13:00:00,63.87,63.88,63.7,63.74,54045.0,61.8669,61.8766,61.7022,61.741,54045.0
2021-03-19 13:10:00,63.74,63.84,63.73,63.79,23105.0,61.741,61.8378,61.7313,61.7894,23105.0
2021-03-19 13:20:00,63.8,63.88,63.79,63.87,20833.0,61.7991,61.8766,61.7894,61.8669,20833.0
2021-03-19 13:30:00,63.86,63.9,63.82,63.87,38999.0,61.8572,61.8959,61.8184,61.8669,38999.0
2021-03-19 13:40:00,63.88,63.93,63.83,63.93,31085.0,61.8766,61.925,61.8281,61.925,31085.0
2021-03-19 13:50:00,63.92,63.93,63.81,63.85,49785.0,61.9153,61.925,61.8088,61.8475,49785.0
2021-03-19 14:00:00,63.86,63.9,63.79,63.79,43532.0,61.8572,61.8959,61.7894,61.7894,43532.0
2021-03-19 14:10:00,63.78,63.85,63.73,63.75,34922.0,61.7797,61.8475,61.7313,61.7506,34922.0
2021-03-19 14:20:00,63.76,63.85,63.7,63.84,24112.0,61.7603,61.8475,61.7022,61.8378,24112.0
2021-03-19 14:30:00,63.85,63.9,63.8,63.87,25166.0,61.8475,61.8959,61.7991,61.8669,25166.0
2021-03-19 14:40:00,63.88,63.89,63.84,63.87,12477.0,61.8766,61.8862,61.8378,61.8669,12477.0
2021-03-19 14:50:00,63.87,63.95,63.8,63.94,32480.0,61.8669,61.9444,61.7991,61.9347,32480.0
2021-03-19 15:00:00,63.94,63.95,63.81,63.82,27443.0,61.9347,61.9444,61.8088,61.8184,27443.0
2021-03-19 15:10:00,63.82,63.85,63.77,63.79,38339.0,61.8184,61.8475,61.77,61.7894,38339.0
2021-03-19 15:20:00,63.8,63.84,63.75,63.82,55083.0,61.7991,61.8378,61.7506,61.8184,55083.0
2021-03-19 15:30:00,63.82,63.9,63.78,63.85,47025.0,61.8184,61.8959,61.7797,61.8475,47025.0
2021-03-19 15:40:00,63.85,63.91,63.76,63.82,68582.0,61.8475,61.9056,61.7603,61.8184,68582.0
2021-03-19 15:50:00,63.82,63.91,63.67,63.67,145500.0,61.8184,61.9056,61.6731,61.6731,145500.0
2021-03-22 09:30:00,63.97,64.19,63.97,64.18,77360.0,61.9637,62.1768,61.9637,62.1672,77360.0
2021-03-22 09:40:00,64.18,64.18,64.05,64.18,38440.0,62.1672,62.1672,62.0412,62.1672,38440.0
2021-03-22 09:50:00,64.18,64.34,64.18,64.3,47614.0,62.1672,62.3221,62.1672,62.2834,47614.0
2021-03-22 10:00:00,64.31,64.38,64.23,64.3,56255.0,62.2931,62.3609,62.2156,62.2834,56255.0
2021-03-22 10:10:00,64.32,64.37,64.25,64.35,52997.0,62.3028,62.3512,62.235,62.3318,52997.0
2021-03-22 10:20:00,64.37,64.46,64.35,64.38,49316.0,62.3512,62.4384,62.3318,62.3609,49316.0
2021-03-22 10:30:00,64.41,64.46,64.37,64.46,49693.0,62.3899,62.4384,62.3512,62.4384,49693.0
2021-03-22 10:40:00,64.47,64.56,64.43,64.54,66297.0,62.4481,62.5352,62.4093,62.5159,66297.0
2021-03-22 10:50:00,64.54,64.59,64.53,64.55,28922.0,62.5159,62.5643,62.5062,62.5256,28922.0
2021-03-22 11:00:00,64.55,64.59,64.52,64.57,63747.0,62.5256,62.5643,62.4965,62.5449,63747.0
2021-03-22 11:10:00,64.58,64.61,64.55,64.57,55361.0,62.5546,62.5837,62.5256,62.5449,55361.0
2021-03-22 11:20:00,64.58,64.65,64.57,64.62,23812.0,62.5546,62.6224,62.5449,62.5934,23812.0
2021-03-22 11:30:00,64.63,64.7,64.62,64.66,17549.0,62.603,62.6708,62.5934,62.6321,17549.0
2021-03-22 11:40:00,64.68,64.69,64.57,64.65,35838.0,62.6515,62.6612,62.5449,62.6224,35838.0
2021-03-22 11:50:00,64.65,64.66,64.59,64.61,17349.0,62.6224,62.6321,62.5643,62.5837,17349.0
2021-03-22 12:00:00,64.62,64.73,64.62,64.72,21697.0,62.5934,62.6999,62.5934,62.6902,21697.0
2021-03-22 12:10:00,64.73,64.78,64.73,64.76,24504.0,62.6999,62.7483,62.6999,62.729,24504.0
2021-03-22 12:20:00,64.76,64.85,64.76,64.84,24177.0,62.729,62.8161,62.729,62.8065,24177.0
2021-03-22 12:30:00,64.85,64.85,64.82,64.83,15419.0,62.8161,62.8161,62.7871,62.7968,15419.0
2021-03-22 12:40:00,64.83,64.92,64.81,64.89,33538.0,62.7968,62.8839,62.7774,62.8549,33538.0
2021-03-22 12:50:00,64.89,64.91,64.85,64.89,8737.0,62.8549,62.8743,62.8161,62.8549,8737.0
2021-03-22 13:00:00,64.89,64.9,64.8,64.83,17382.0,62.8549,62.8646,62.7677,62.7968,17382.0
2021-03-22 13:10:00,64.83,64.85,64.78,64.8,19848.0,62.7968,62.8161,62.7483,62.7677,19848.0
2021-03-22 13:20:00,64.81,64.82,64.76,64.76,19132.0,62.7774,62.7871,62.729,62.729,19132.0
2021-03-22 13:30:00,64.77,64.85,64.77,64.84,38070.0,62.7387,62.8161,62.7387,62.8065,38070.0
2021-03-22 13:40:00,64.85,64.88,64.81,64.86,34657.0,62.8161,62.8452,62.7774,62.8258,34657.0
2021-03-22 13:50:00,64.86,64.9,64.86,64.87,18022.0,62.8258,62.8646,62.8258,62.8355,18022.0
2021-03-22 14:00:00,64.88,64.9,64.85,64.88,21020.0,62.8452,62.8646,62.8161,62.8452,21020.0
2021-03-22 14:10:00,64.89,64.91,64.88,64.89,23638.0,62.8549,62.8743,62.8452,62.8549,23638.0
2021-03-22 14:20:00,64.88,64.9,64.84,64.88,14442.0,62.8452,62.8646,62.8065,62.8452,14442.0
2021-03-22 14:30:00,64.9,64.94,64.87,64.92,52117.0,62.8646,62.9033,62.8355,62.8839,52117.0
2021-03-22 14:40:00,64.92,64.92,64.88,64.89,30708.0,62.8839,62.8839,62.8452,62.8549,30708.0
2021-03-22 14:50:00,64.89,64.92,64.88,64.91,20334.0,62.8549,62.8839,62.8452,62.8743,20334.0
2021-03-22 15:00:00,64.91,64.96,64.88,64.9,80296.0,62.8743,62.9227,62.8452,62.8646,80296.0
2021-03-22 15:10:00,64.89,64.91,64.78,64.79,48313.0,62.8549,62.8743,62.7483,62.758,48313.0
2021-03-22 15:20:00,64.79,64.82,64.73,64.73,95127.0,62.758,62.7871,62.6999,62.6999,95127.0
2021-03-22 15:30:00,64.73,64.78,64.71,64.71,57803.0,62.6999,62.7483,62.6805,62.6805,57803.0
2021-03-22 15:40:00,64.72,64.73,64.65,64.7,69207.0,62.6902,62.6999,62.6224,62.6708,69207.0
2021-03-22 15:50:00,64.69,64.7,64.6,64.61,165559.0,62.6612,62.6708,62.574,62.5837,165559.0
2021-03-23 09:30:00,64.75,64.81,64.65,64.78,82211.0,62.7193,62.7774,62.6224,62.7483,82211.0
2021-03-23 09:40:00,64.77,64.78,64.62,64.68,40879.0,62.7387,62.7483,62.5934,62.6515,40879.0
2021-03-23 09:50:00,64.68,64.71,64.61,64.7,60734.0,62.6515,62.6805,62.5837,62.6708,60734.0
2021-03-23 10:00:00,64.71,64.89,64.68,64.87,77447.0,62.6805,62.8549,62.6515,62.8355,77447.0
2021-03-23 10:10:00,64.87,64.95,64.87,64.89,22072.0,62.8355,62.913,62.8355,62.8549,22072.0
2021-03-23 10:20:00,64.89,64.94,64.82,64.9,19175.0,62.8549,62.9033,62.7871,62.8646,19175.0
2021-03-23 10:30:00,64.92,64.92,64.68,64.7,65447.0,62.8839,62.8839,62.6515,62.6708,65447.0
2021-03-23 10:40:00,64.71,64.81,64.66,64.8,17744.0,62.6805,62.7774,62.6321,62.7677,17744.0
2021-03-23 10:50:00,64.78,64.97,64.78,64.97,17756.0,62.7483,62.9324,62.7483,62.9324,17756.0
2021-03-23 11:00:00,64.98,65.14,64.95,65.14,27000.0,62.9421,63.097,62.913,63.097,27000.0
2021-03-23 11:10:00,65.14,65.2,65.11,65.18,105179.0,63.097,63.1552,63.068,63.1358,105179.0
2021-03-23 11:20:00,65.18,65.18,65.1,65.12,15176.0,63.1358,63.1358,63.0583,63.0777,15176.0
2021-03-23 11:30:00,65.14,65.17,64.99,64.99,62579.0,63.097,63.1261,62.9518,62.9518,62579.0
2021-03-23 11:40:00,65.01,65.02,64.93,64.97,28335.0,62.9711,62.9808,62.8936,62.9324,28335.0
2021-03-23 11:50:00,64.99,64.99,64.91,64.97,9704.0,62.9518,62.9518,62.8743,62.9324,9704.0
2021-03-23 12:00:00,64.99,65.08,64.81,64.91,67995.0,62.9518,63.0389,62.7774,62.8743,67995.0
2021-03-23 12:10:00,64.92,64.92,64.82,64.87,16027.0,62.8839,62.8839,62.7871,62.8355,16027.0
2021-03-23 12:20:00,64.87,64.97,64.86,64.87,18658.0,62.8355,62.9324,62.8258,62.8355,18658.0
2021-03-23 12:30:00,64.88,64.94,64.82,64.93,20087.0,62.8452,62.9033,62.7871,62.8936,20087.0
2021-03-23 12:40:00,64.91,64.93,64.84,64.88,16140.0,62.8743,62.8936,62.8065,62.8452,16140.0
2021-03-23 12:50:00,64.86,64.97,64.85,64.97,518042.0,62.8258,62.9324,62.8161,62.9324,518042.0
2021-03-23 13:00:00,64.98,65.01,64.94,65.01,58680.0,62.9421,62.9711,62.9033,62.9711,58680.0
2021-03-23 13:10:00,65.02,65.09,65.0,65.05,41268.0,62.9808,63.0486,62.9614,63.0099,41268.0
2021-03-23 13:20:00,65.05,65.05,64.95,64.98,82685.0,63.0099,63.0099,62.913,62.9421,82685.0
2021-03-23 13:30:00,64.98,64.98,64.86,64.87,46920.0,62.9421,62.9421,62.8258,62.8355,46920.0
2021-03-23 13:40:00,64.86,64.87,64.79,64.83,24471.0,62.8258,62.8355,62.758,62.7968,24471.0
2021-03-23 13:50:00,64.85,64.87,64.77,64.81,50666.0,62.8161,62.8355,62.7387,62.7774,50666.0
2021-03-23 14:00:00,64.82,64.85,64.76,64.85,33441.0,62.7871,62.8161,62.729,62.8161,33441.0
2021-03-23 14:10:00,64.86,64.91,64.82,64.9,52832.0,62.8258,62.8743,62.7871,62.8646,52832.0
2021-03-23 14:20:00,64.9,64.97,64.87,64.95,14442.0,62.8646,62.9324,62.8355,62.913,14442.0
2021-03-23 14:30:00,64.95,64.99,64.89,64.94,36609.0,62.913,62.9518,62.8549,62.9033,36609.0
2021-03-23 14:40:00,64.94,64.95,64.82,64.87,47184.0,62.9033,62.913,62.7871,62.8355,47184.0
2021-03-23 14:50:00,64.87,64.87,64.64,64.64,47319.0,62.8355,62.8355,62.6127,62.6127,47319.0
2021-03-23 15:00:00,64.62,64.7,64.55,64.64,44113.0,62.5934,62.6708,62.5256,62.6127,44113.0
2021-03-23 15:10:00,64.64,64.67,64.48,64.53,42240.0,62.6127,62.6418,62.4577,62.5062,42240.0
2021-03-23 15:20:00,64.52,64.52,64.4,64.45,64211.0,62.4965,62.4965,62.3803,62.4287,64211.0
2021-03-23 15:30:00,64.45,64.51,64.35,64.41,118567.0,62.4287,62.4868,62.3318,62.3899,118567.0
2021-03-23 15:40:00,64.4,64.53,64.37,64.44,228224.0,62.3803,62.5062,62.3512,62.419,228224.0
2021-03-23 15:50:00,64.44,64.49,64.3,64.43,198646.0,62.419,62.4674,62.2834,62.4093,198646.0
2021-03-24 09:30:00,64.66,64.74,64.49,64.52,100169.0,62.6321,62.7096,62.4674,62.4965,100169.0
2021-03-24 09:40:00,64.53,64.57,64.37,64.37,81332.0,62.5062,62.5449,62.3512,62.3512,81332.0
2021-03-24 09:50:00,64.36,64.44,64.31,64.37,56350.0,62.3415,62.419,62.2931,62.3512,56350.0
2021-03-24 10:00:00,64.34,64.48,64.3,64.45,41394.0,62.3221,62.4577,62.2834,62.4287,41394.0
2021-03-24 10:10:00,64.44,64.46,64.17,64.18,54359.0,62.419,62.4384,62.1575,62.1672,54359.0
2021-03-24 10:20:00,64.19,64.32,64.19,64.32,28782.0,62.1768,62.3028,62.1768,62.3028,28782.0
2021-03-24 10:30:00,64.32,64.39,64.26,64.38,104261.0,62.3028,62.3706,62.2446,62.3609,104261.0
2021-03-24 10:40:00,64.38,64.47,64.34,64.46,42497.0,62.3609,62.4481,62.3221,62.4384,42497.0
2021-03-24 10:50:00,64.44,64.59,64.41,64.54,68683.0,62.419,62.5643,62.3899,62.5159,68683.0
2021-03-24 11:00:00,64.57,64.72,64.56,64.65,37950.0,62.5449,62.6902,62.5352,62.6224,37950.0
2021-03-24 11:10:00,64.66,64.69,64.6,64.63,34208.0,62.6321,62.6612,62.574,62.603,34208.0
2021-03-24 11:20:00,64.62,64.73,64.59,64.68,19141.0,62.5934,62.6999,62.5643,62.6515,19141.0
2021-03-24 11:30:00,64.67,64.69,64.53,64.58,22952.0,62.6418,62.6612,62.5062,62.5546,22952.0
2021-03-24 11:40:00,64.58,64.59,64.5,64.52,17607.0,62.5546,62.5643,62.4771,62.4965,17607.0
2021-03-24 11:50:00,64.51,64.53,64.39,64.44,17048.0,62.4868,62.5062,62.3706,62.419,17048.0
2021-03-24 12:00:00,64.45,64.53,64.43,64.53,14438.0,62.4287,62.5062,62.4093,62.5062,14438.0
2021-03-24 12:10:00,64.51,64.56,64.46,64.51,60657.0,62.4868,62.5352,62.4384,62.4868,60657.0
2021-03-24 12:20:00,64.51,64.52,64.4,64.52,83055.0,62.4868,62.4965,62.3803,62.4965,83055.0
2021-03-24 12:30:00,64.52,64.52,64.43,64.48,31926.0,62.4965,62.4965,62.4093,62.4577,31926.0
2021-03-24 12:40:00,64.47,64.51,64.37,64.39,28075.0,62.4481,62.4868,62.3512,62.3706,28075.0
2021-03-24 12:50:00,64.38,64.39,64.33,64.33,15641.0,62.3609,62.3706,62.3125,62.3125,15641.0
2021-03-24 13:00:00,64.32,64.32,64.19,64.22,43973.0,62.3028,62.3028,62.1768,62.2059,43973.0
2021-03-24 13:10:00,64.22,64.22,64.08,64.19,56211.0,62.2059,62.2059,62.0703,62.1768,56211.0
2021-03-24 13:20:00,64.19,64.29,64.17,64.28,28917.0,62.1768,62.2737,62.1575,62.264,28917.0
2021-03-24 13:30:00,64.26,64.29,64.21,64.27,39576.0,62.2446,62.2737,62.1962,62.2543,39576.0
2021-03-24 13:40:00,64.26,64.3,64.1,64.3,36575.0,62.2446,62.2834,62.0897,62.2834,36575.0
2021-03-24 13:50:00,64.31,64.38,64.31,64.38,18240.0,62.2931,62.3609,62.2931,62.3609,18240.0
2021-03-24 14:00:00,64.38,64.38,64.28,64.34,30411.0,62.3609,62.3609,62.264,62.3221,30411.0
2021-03-24 14:10:00,64.34,64.41,64.32,64.36,23638.0,62.3221,62.3899,62.3028,62.3415,23638.0
2021-03-24 14:20:00,64.36,64.41,64.24,64.24,34945.0,62.3415,62.3899,62.2253,62.2253,34945.0
2021-03-24 14:30:00,64.21,64.26,64.18,64.22,32597.0,62.1962,62.2446,62.1672,62.2059,32597.0
2021-03-24 14:40:00,64.22,64.28,64.14,64.28,49882.0,62.2059,62.264,62.1284,62.264,49882.0
2021-03-24 14:50:00,64.25,64.28,64.07,64.09,31939.0,62.235,62.264,62.0606,62.08,31939.0
2021-03-24 15:00:00,64.09,64.18,64.05,64.16,50952.0,62.08,62.1672,62.0412,62.1478,50952.0
2021-03-24 15:10:00,64.16,64.18,64.07,64.17,51577.0,62.1478,62.1672,62.0606,62.1575,51577.0
2021-03-24 15:20:00,64.16,64.16,64.06,64.08,39650.0,62.1478,62.1478,62.0509,62.0703,39650.0
2021-03-24 15:30:00,64.08,64.08,63.9,63.92,89239.0,62.0703,62.0703,61.8959,61.9153,89239.0
2021-03-24 15:40:00,63.92,64.01,63.9,63.96,113255.0,61.9153,62.0025,61.8959,61.9541,113255.0
2021-03-24 15:50:00,63.96,63.97,63.73,63.73,233842.0,61.9541,61.9637,61.7313,61.7313,233842.0
2021-03-25 09:30:00,63.35,63.58,63.2,63.54,135490.0,61.4572,61.6803,61.3117,61.6415,135490.0
2021-03-25 09:40:00,63.54,63.61,63.41,63.49,77123.0,61.6415,61.7094,61.5154,61.593,77123.0
2021-03-25 09:50:00,63.46,63.54,63.29,63.54,53456.0,61.5639,61.6415,61.399,61.6415,53456.0
2021-03-25 10:00:00,63.54,63.74,63.52,63.67,76559.0,61.6415,61.8356,61.6221,61.7676,76559.0
2021-03-25 10:10:00,63.68,63.71,63.47,63.53,26328.0,61.7773,61.8065,61.5736,61.6318,26328.0
2021-03-25 10:20:00,63.55,63.67,63.35,63.35,64049.0,61.6512,61.7676,61.4572,61.4572,64049.0
2021-03-25 10:30:00,63.35,63.37,63.22,63.29,44050.0,61.4572,61.4766,61.3311,61.399,44050.0
2021-03-25 10:40:00,63.3,63.3,63.07,63.07,64965.0,61.4087,61.4087,61.1856,61.1856,64965.0
2021-03-25 10:50:00,63.06,63.06,62.91,63.04,69353.0,61.1759,61.1759,61.0304,61.1565,69353.0
2021-03-25 11:00:00,63.05,63.07,62.92,62.96,36194.0,61.1662,61.1856,61.0401,61.0789,36194.0
2021-03-25 11:10:00,62.95,63.08,62.92,63.04,27271.0,61.0692,61.1953,61.0401,61.1565,27271.0
2021-03-25 11:20:00,63.03,63.06,62.84,63.05,75113.0,61.1468,61.1759,60.9624,61.1662,75113.0
2021-03-25 11:30:00,63.07,63.22,63.05,63.14,84981.0,61.1856,61.3311,61.1662,61.2535,84981.0
2021-03-25 11:40:00,63.14,63.15,62.9,62.96,62667.0,61.2535,61.2632,61.0207,61.0789,62667.0
2021-03-25 11:50:00,62.94,63.22,62.92,63.22,78480.0,61.0595,61.3311,61.0401,61.3311,78480.0
2021-03-25 12:00:00,63.21,63.31,63.17,63.21,150881.0,61.3214,61.4184,61.2826,61.3214,150881.0
2021-03-25 12:10:00,63.21,63.32,63.12,63.31,76542.0,61.3214,61.4281,61.2341,61.4184,76542.0
2021-03-25 12:20:00,63.29,63.45,63.29,63.43,60684.0,61.399,61.5542,61.399,61.5348,60684.0
2021-03-25 12:30:00,63.44,63.44,63.33,63.33,133419.0,61.5445,61.5445,61.4378,61.4378,133419.0
2021-03-25 12:40:00,63.34,63.49,63.33,63.48,57233.0,61.4475,61.593,61.4378,61.5833,57233.0
2021-03-25 12:50:00,63.47,63.48,63.4,63.41,32450.0,61.5736,61.5833,61.5057,61.5154,32450.0
2021-03-25 13:00:00,63.4,63.41,63.24,63.37,83839.0,61.5057,61.5154,61.3505,61.4766,83839.0
2021-03-25 13:10:00,63.38,63.56,63.37,63.43,60042.0,61.4863,61.6609,61.4766,61.5348,60042.0
2021-03-25 13:20:00,63.44,63.46,63.34,63.37,45073.0,61.5445,61.5639,61.4475,61.4766,45073.0
2021-03-25 13:30:00,63.37,63.45,63.27,63.33,51368.0,61.4766,61.5542,61.3796,61.4378,51368.0
2021-03-25 13:40:00,63.33,63.46,63.31,63.37,85401.0,61.4378,61.5639,61.4184,61.4766,85401.0
2021-03-25 13:50:00,63.36,63.39,63.26,63.26,30929.0,61.4669,61.496,61.3699,61.3699,30929.0
2021-03-25 14:00:00,63.26,63.27,63.15,63.15,51249.0,61.3699,61.3796,61.2632,61.2632,51249.0
2021-03-25 14:10:00,63.13,63.21,63.12,63.2,93083.0,61.2438,61.3214,61.2341,61.3117,93083.0
2021-03-25 14:20:00,63.22,63.25,63.09,63.09,26187.0,61.3311,61.3602,61.205,61.205,26187.0
2021-03-25 14:30:00,63.1,63.37,63.09,63.33,114892.0,61.2147,61.4766,61.205,61.4378,114892.0
2021-03-25 14:40:00,63.34,63.45,63.34,63.43,37329.0,61.4475,61.5542,61.4475,61.5348,37329.0
2021-03-25 14:50:00,63.45,63.58,63.41,63.58,26635.0,61.5542,61.6803,61.5154,61.6803,26635.0
2021-03-25 15:00:00,63.57,63.7,63.57,63.58,44064.0,61.6706,61.7968,61.6706,61.6803,44064.0
2021-03-25 15:10:00,63.59,63.7,63.58,63.63,61319.0,61.69,61.7968,61.6803,61.7288,61319.0
2021-03-25 15:20:00,63.61,63.66,63.53,63.6,44066.0,61.7094,61.7579,61.6318,61.6997,44066.0
2021-03-25 15:30:00,63.6,63.68,63.56,63.64,82328.0,61.6997,61.7773,61.6609,61.7385,82328.0
2021-03-25 15:40:00,63.65,63.73,63.63,63.71,48800.0,61.7482,61.8259,61.7288,61.8065,48800.0
2021-03-25 15:50:00,63.72,63.78,63.57,63.58,227446.0,61.8162,61.8744,61.6706,61.6803,227446.0
2021-03-26 09:30:00,63.64,63.82,63.62,63.8,65128.0,61.7385,61.9132,61.7191,61.8938,65128.0
2021-03-26 09:40:00,63.81,63.85,63.68,63.82,38328.0,61.9035,61.9423,61.7773,61.9132,38328.0
2021-03-26 09:50:00,63.81,63.83,63.76,63.77,69786.0,61.9035,61.9229,61.855,61.8647,69786.0
2021-03-26 10:00:00,63.79,63.94,63.73,63.86,49006.0,61.8841,62.0296,61.8259,61.952,49006.0
2021-03-26 10:10:00,63.86,63.88,63.72,63.73,27983.0,61.952,61.9714,61.8162,61.8259,27983.0
2021-03-26 10:20:00,63.73,63.87,63.68,63.86,28883.0,61.8259,61.9617,61.7773,61.952,28883.0
2021-03-26 10:30:00,63.88,63.94,63.87,63.92,68358.0,61.9714,62.0296,61.9617,62.0102,68358.0
2021-03-26 10:40:00,63.92,64.0,63.9,63.91,33625.0,62.0102,62.0878,61.9908,62.0005,33625.0
2021-03-26 10:50:00,63.91,63.94,63.8,63.83,47015.0,62.0005,62.0296,61.8938,61.9229,47015.0
2021-03-26 11:00:00,63.83,63.89,63.79,63.87,22900.0,61.9229,61.9811,61.8841,61.9617,22900.0
2021-03-26 11:10:00,63.87,63.88,63.71,63.76,37389.0,61.9617,61.9714,61.8065,61.855,37389.0
2021-03-26 11:20:00,63.76,63.77,63.6,63.64,34209.0,61.855,61.8647,61.6997,61.7385,34209.0
2021-03-26 11:30:00,63.67,63.82,63.64,63.82,15412.0,61.7676,61.9132,61.7385,61.9132,15412.0
2021-03-26 11:40:00,63.82,63.91,63.81,63.87,35075.0,61.9132,62.0005,61.9035,61.9617,35075.0
2021-03-26 11:50:00,63.87,63.94,63.87,63.94,32706.0,61.9617,62.0296,61.9617,62.0296,32706.0
2021-03-26 12:00:00,63.95,63.98,63.85,63.89,91254.0,62.0393,62.0684,61.9423,61.9811,91254.0
2021-03-26 12:10:00,63.89,63.95,63.85,63.91,116483.0,61.9811,62.0393,61.9423,62.0005,116483.0
2021-03-26 12:20:00,63.9,63.96,63.86,63.94,15218.0,61.9908,62.049,61.952,62.0296,15218.0
2021-03-26 12:30:00,63.92,64.05,63.9,64.05,39285.0,62.0102,62.1363,61.9908,62.1363,39285.0
2021-03-26 12:40:00,64.03,64.09,63.99,64.09,27917.0,62.1169,62.1751,62.0781,62.1751,27917.0
2021-03-26 12:50:00,64.09,64.09,63.99,63.99,33942.0,62.1751,62.1751,62.0781,62.0781,33942.0
2021-03-26 13:00:00,64.03,64.08,64.0,64.06,17818.0,62.1169,62.1654,62.0878,62.146,17818.0
2021-03-26 13:10:00,64.06,64.12,64.06,64.11,27210.0,62.146,62.2042,62.146,62.1945,27210.0
2021-03-26 13:20:00,64.12,64.17,64.08,64.14,24219.0,62.2042,62.2527,62.1654,62.2236,24219.0
2021-03-26 13:30:00,64.16,64.17,64.0,64.01,45734.0,62.243,62.2527,62.0878,62.0975,45734.0
2021-03-26 13:40:00,64.02,64.03,63.85,63.86,81794.0,62.1072,62.1169,61.9423,61.952,81794.0
2021-03-26 13:50:00,63.85,63.93,63.84,63.92,57105.0,61.9423,62.0199,61.9326,62.0102,57105.0
2021-03-26 14:00:00,63.92,63.97,63.75,63.76,97012.0,62.0102,62.0587,61.8453,61.855,97012.0
2021-03-26 14:10:00,63.76,63.76,63.61,63.65,88079.0,61.855,61.855,61.7094,61.7482,88079.0
2021-03-26 14:20:00,63.65,63.78,63.62,63.78,179695.0,61.7482,61.8744,61.7191,61.8744,179695.0
2021-03-26 14:30:00,63.79,63.8,63.69,63.76,89512.0,61.8841,61.8938,61.787,61.855,89512.0
2021-03-26 14:40:00,63.76,63.78,63.57,63.57,66932.0,61.855,61.8744,61.6706,61.6706,66932.0
2021-03-26 14:50:00,63.57,63.9,63.57,63.9,76194.0,61.6706,61.9908,61.6706,61.9908,76194.0
2021-03-26 15:00:00,63.9,63.93,63.85,63.86,35234.0,61.9908,62.0199,61.9423,61.952,35234.0
2021-03-26 15:10:00,63.87,64.03,63.86,64.03,64587.0,61.9617,62.1169,61.952,62.1169,64587.0
2021-03-26 15:20:00,64.03,64.07,63.97,64.07,62171.0,62.1169,62.1557,62.0587,62.1557,62171.0
2021-03-26 15:30:00,64.08,64.16,64.07,64.16,82549.0,62.1654,62.243,62.1557,62.243,82549.0
2021-03-26 15:40:00,64.16,64.22,64.12,64.22,26699.0,62.243,62.3012,62.2042,62.3012,26699.0
2021-03-26 15:50:00,64.21,64.66,64.17,64.58,176430.0,62.2915,62.7281,62.2527,62.6505,176430.0
2021-03-29 09:30:00,64.49,64.67,64.44,64.67,170587.0,62.5631,62.7378,62.5146,62.7378,170587.0
2021-03-29 09:40:00,64.66,64.66,64.43,64.48,79455.0,62.7281,62.7281,62.5049,62.5534,79455.0
2021-03-29 09:50:00,64.49,64.54,64.2,64.2,66970.0,62.5631,62.6117,62.2818,62.2818,66970.0
2021-03-29 10:00:00,64.19,64.22,64.06,64.08,76524.0,62.2721,62.3012,62.146,62.1654,76524.0
2021-03-29 10:10:00,64.08,64.25,64.04,64.23,49398.0,62.1654,62.3303,62.1266,62.3109,49398.0
2021-03-29 10:20:00,64.22,64.28,64.11,64.11,68985.0,62.3012,62.3594,62.1945,62.1945,68985.0
2021-03-29 10:30:00,64.1,64.4,64.09,64.34,33271.0,62.1848,62.4758,62.1751,62.4176,33271.0
2021-03-29 10:40:00,64.34,64.39,64.27,64.29,46729.0,62.4176,62.4661,62.3497,62.3691,46729.0
2021-03-29 10:50:00,64.28,64.35,64.23,64.25,37562.0,62.3594,62.4273,62.3109,62.3303,37562.0
2021-03-29 11:00:00,64.25,64.25,64.16,64.23,39864.0,62.3303,62.3303,62.243,62.3109,39864.0
2021-03-29 11:10:00,64.23,64.31,64.18,64.18,40051.0,62.3109,62.3885,62.2624,62.2624,40051.0
2021-03-29 11:20:00,64.21,64.38,64.18,64.37,73699.0,62.2915,62.4564,62.2624,62.4467,73699.0
2021-03-29 11:30:00,64.38,64.43,64.33,64.37,28196.0,62.4564,62.5049,62.4079,62.4467,28196.0
2021-03-29 11:40:00,64.38,64.42,64.33,64.37,23805.0,62.4564,62.4952,62.4079,62.4467,23805.0
2021-03-29 11:50:00,64.34,64.5,64.34,64.43,55303.0,62.4176,62.5728,62.4176,62.5049,55303.0
2021-03-29 12:00:00,64.43,64.46,64.28,64.31,55347.0,62.5049,62.534,62.3594,62.3885,55347.0
2021-03-29 12:10:00,64.32,64.33,64.24,64.28,82198.0,62.3982,62.4079,62.3206,62.3594,82198.0
2021-03-29 12:20:00,64.28,64.41,64.27,64.38,31021.0,62.3594,62.4855,62.3497,62.4564,31021.0
2021-03-29 12:30:00,64.37,64.46,64.36,64.45,43541.0,62.4467,62.534,62.437,62.5243,43541.0
2021-03-29 12:40:00,64.44,64.58,64.44,64.55,50061.0,62.5146,62.6505,62.5146,62.6214,50061.0
2021-03-29 12:50:00,64.58,64.7,64.54,64.69,35983.0,62.6505,62.7669,62.6117,62.7572,35983.0
2021-03-29 13:00:00,64.7,64.82,64.7,64.76,53028.0,62.7669,62.8833,62.7669,62.8251,53028.0
2021-03-29 13:10:00,64.76,64.83,64.76,64.77,28066.0,62.8251,62.893,62.8251,62.8348,28066.0
2021-03-29 13:20:00,64.79,64.81,64.68,64.69,74173.0,62.8542,62.8736,62.7475,62.7572,74173.0
2021-03-29 13:30:00,64.69,64.86,64.66,64.76,64975.0,62.7572,62.9221,62.7281,62.8251,64975.0
2021-03-29 13:40:00,64.76,64.84,64.72,64.78,29712.0,62.8251,62.9027,62.7863,62.8445,29712.0
2021-03-29 13:50:00,64.79,64.82,64.67,64.67,34050.0,62.8542,62.8833,62.7378,62.7378,34050.0
2021-03-29 14:00:00,64.69,64.69,64.6,64.63,40334.0,62.7572,62.7572,62.6699,62.699,40334.0
2021-03-29 14:10:00,64.61,64.65,64.53,64.57,23939.0,62.6796,62.7184,62.602,62.6408,23939.0
2021-03-29 14:20:00,64.59,64.64,64.55,64.6,48233.0,62.6602,62.7087,62.6214,62.6699,48233.0
2021-03-29 14:30:00,64.59,64.6,64.48,64.48,24656.0,62.6602,62.6699,62.5534,62.5534,24656.0
2021-03-29 14:40:00,64.48,64.64,64.45,64.59,34940.0,62.5534,62.7087,62.5243,62.6602,34940.0
2021-03-29 14:50:00,64.58,64.63,64.47,64.52,52164.0,62.6505,62.699,62.5437,62.5923,52164.0
2021-03-29 15:00:00,64.54,64.68,64.54,64.65,45569.0,62.6117,62.7475,62.6117,62.7184,45569.0
2021-03-29 15:10:00,64.64,64.72,64.6,64.67,51377.0,62.7087,62.7863,62.6699,62.7378,51377.0
2021-03-29 15:20:00,64.67,64.76,64.63,64.73,64609.0,62.7378,62.8251,62.699,62.796,64609.0
2021-03-29 15:30:00,64.74,64.79,64.68,64.77,77871.0,62.8057,62.8542,62.7475,62.8348,77871.0
2021-03-29 15:40:00,64.77,64.78,64.63,64.67,86938.0,62.8348,62.8445,62.699,62.7378,86938.0
2021-03-29 15:50:00,64.68,64.72,64.57,64.66,279775.0,62.7475,62.7863,62.6408,62.7281,279775.0
2021-03-30 09:30:00,64.37,64.39,64.14,64.23,144435.0,62.4467,62.4661,62.2236,62.3109,144435.0
2021-03-30 09:40:00,64.23,64.25,64.08,64.17,57964.0,62.3109,62.3303,62.1654,62.2527,57964.0
2021-03-30 09:50:00,64.18,64.22,64.09,64.17,54829.0,62.2624,62.3012,62.1751,62.2527,54829.0
2021-03-30 10:00:00,64.18,64.19,64.07,64.15,79648.0,62.2624,62.2721,62.1557,62.2333,79648.0
2021-03-30 10:10:00,64.15,64.23,64.01,64.01,62272.0,62.2333,62.3109,62.0975,62.0975,62272.0
2021-03-30 10:20:00,64.01,64.14,63.94,64.14,76894.0,62.0975,62.2236,62.0296,62.2236,76894.0
2021-03-30 10:30:00,64.14,64.22,64.11,64.11,34299.0,62.2236,62.3012,62.1945,62.1945,34299.0
2021-03-30 10:40:00,64.11,64.3,64.11,64.29,63153.0,62.1945,62.3788,62.1945,62.3691,63153.0
2021-03-30 10:50:00,64.29,64.29,64.18,64.22,102429.0,62.3691,62.3691,62.2624,62.3012,102429.0
2021-03-30 11:00:00,64.23,64.27,64.17,64.26,31554.0,62.3109,62.3497,62.2527,62.34,31554.0
2021-03-30 11:10:00,64.27,64.32,64.24,64.27,94679.0,62.3497,62.3982,62.3206,62.3497,94679.0
2021-03-30 11:20:00,64.27,64.29,64.2,64.28,24793.0,62.3497,62.3691,62.2818,62.3594,24793.0
2021-03-30 11:30:00,64.28,64.41,64.25,64.4,53053.0,62.3594,62.4855,62.3303,62.4758,53053.0
2021-03-30 11:40:00,64.41,64.43,64.27,64.29,49189.0,62.4855,62.5049,62.3497,62.3691,49189.0
2021-03-30 11:50:00,64.3,64.3,64.21,64.23,14720.0,62.3788,62.3788,62.2915,62.3109,14720.0
2021-03-30 12:00:00,64.22,64.27,64.19,64.24,25865.0,62.3012,62.3497,62.2721,62.3206,25865.0
2021-03-30 12:10:00,64.24,64.25,64.14,64.15,16764.0,62.3206,62.3303,62.2236,62.2333,16764.0
2021-03-30 12:20:00,64.14,64.24,64.12,64.22,27055.0,62.2236,62.3206,62.2042,62.3012,27055.0
2021-03-30 12:30:00,64.21,64.26,64.17,64.24,21686.0,62.2915,62.34,62.2527,62.3206,21686.0
2021-03-30 12:40:00,64.24,64.24,64.16,64.19,10516.0,62.3206,62.3206,62.243,62.2721,10516.0
2021-03-30 12:50:00,64.19,64.22,64.13,64.18,20816.0,62.2721,62.3012,62.2139,62.2624,20816.0
2021-03-30 13:00:00,64.17,64.17,64.08,64.11,20826.0,62.2527,62.2527,62.1654,62.1945,20826.0
2021-03-30 13:10:00,64.11,64.21,64.1,64.2,12929.0,62.1945,62.2915,62.1848,62.2818,12929.0
2021-03-30 13:20:00,64.22,64.3,64.21,64.27,52690.0,62.3012,62.3788,62.2915,62.3497,52690.0
2021-03-30 13:30:00,64.27,64.3,64.23,64.28,48146.0,62.3497,62.3788,62.3109,62.3594,48146.0
2021-03-30 13:40:00,64.27,64.28,64.23,64.25,23974.0,62.3497,62.3594,62.3109,62.3303,23974.0
2021-03-30 13:50:00,64.25,64.28,64.2,64.21,36225.0,62.3303,62.3594,62.2818,62.2915,36225.0
2021-03-30 14:00:00,64.2,64.23,64.15,64.22,33787.0,62.2818,62.3109,62.2333,62.3012,33787.0
2021-03-30 14:10:00,64.21,64.27,64.17,64.23,39308.0,62.2915,62.3497,62.2527,62.3109,39308.0
2021-03-30 14:20:00,64.24,64.26,64.16,64.22,96387.0,62.3206,62.34,62.243,62.3012,96387.0
2021-03-30 14:30:00,64.21,64.3,64.19,64.27,49452.0,62.2915,62.3788,62.2721,62.3497,49452.0
2021-03-30 14:40:00,64.28,64.32,64.24,64.27,36540.0,62.3594,62.3982,62.3206,62.3497,36540.0
2021-03-30 14:50:00,64.3,64.4,64.26,64.39,103184.0,62.3788,62.4758,62.34,62.4661,103184.0
2021-03-30 15:00:00,64.38,64.42,64.34,64.38,73487.0,62.4564,62.4952,62.4176,62.4564,73487.0
2021-03-30 15:10:00,64.38,64.41,64.35,64.38,37004.0,62.4564,62.4855,62.4273,62.4564,37004.0
2021-03-30 15:20:00,64.38,64.42,64.36,64.38,52649.0,62.4564,62.4952,62.437,62.4564,52649.0
2021-03-30 15:30:00,64.39,64.45,64.36,64.36,190309.0,62.4661,62.5243,62.437,62.437,190309.0
2021-03-30 15:40:00,64.37,64.39,64.31,64.31,47692.0,62.4467,62.4661,62.3885,62.3885,47692.0
2021-03-30 15:50:00,64.31,64.35,64.11,64.34,310586.0,62.3885,62.4273,62.1945,62.4176,310586.0
2021-03-31 09:30:00,64.65,64.81,64.63,64.79,93213.0,62.7184,62.8736,62.699,62.8542,93213.0
2021-03-31 09:40:00,64.8,64.9,64.8,64.9,36828.0,62.8639,62.9609,62.8639,62.9609,36828.0
2021-03-31 09:50:00,64.9,64.97,64.88,64.97,65394.0,62.9609,63.0288,62.9415,63.0288,65394.0
2021-03-31 10:00:00,64.98,65.11,64.98,65.11,48886.0,63.0385,63.1646,63.0385,63.1646,48886.0
2021-03-31 10:10:00,65.11,65.11,65.04,65.11,14706.0,63.1646,63.1646,63.0967,63.1646,14706.0
2021-03-31 10:20:00,65.15,65.17,65.06,65.07,17458.0,63.2034,63.2228,63.1161,63.1258,17458.0
2021-03-31 10:30:00,65.07,65.16,65.07,65.14,54965.0,63.1258,63.2131,63.1258,63.1937,54965.0
2021-03-31 10:40:00,65.15,65.25,65.15,65.23,24320.0,63.2034,63.3004,63.2034,63.281,24320.0
2021-03-31 10:50:00,65.23,65.29,65.21,65.21,33344.0,63.281,63.3392,63.2616,63.2616,33344.0
2021-03-31 11:00:00,65.2,65.25,65.17,65.17,22176.0,63.2519,63.3004,63.2228,63.2228,22176.0
2021-03-31 11:10:00,65.16,65.22,65.16,65.17,11658.0,63.2131,63.2713,63.2131,63.2228,11658.0
2021-03-31 11:20:00,65.16,65.18,65.13,65.17,22051.0,63.2131,63.2325,63.184,63.2228,22051.0
2021-03-31 11:30:00,65.17,65.25,65.17,65.24,28705.0,63.2228,63.3004,63.2228,63.2907,28705.0
2021-03-31 11:40:00,65.23,65.25,65.18,65.23,165843.0,63.281,63.3004,63.2325,63.281,165843.0
2021-03-31 11:50:00,65.24,65.32,65.24,65.32,31783.0,63.2907,63.3683,63.2907,63.3683,31783.0
2021-03-31 12:00:00,65.32,65.37,65.32,65.36,28565.0,63.3683,63.4169,63.3683,63.4072,28565.0
2021-03-31 12:10:00,65.34,65.38,65.33,65.37,25936.0,63.3878,63.4266,63.378,63.4169,25936.0
2021-03-31 12:20:00,65.37,65.41,65.35,65.37,31432.0,63.4169,63.4557,63.3975,63.4169,31432.0
2021-03-31 12:30:00,65.37,65.44,65.37,65.44,27488.0,63.4169,63.4848,63.4169,63.4848,27488.0
2021-03-31 12:40:00,65.44,65.44,65.39,65.41,15497.0,63.4848,63.4848,63.4363,63.4557,15497.0
2021-03-31 12:50:00,65.41,65.41,65.37,65.4,18745.0,63.4557,63.4557,63.4169,63.446,18745.0
2021-03-31 13:00:00,65.38,65.43,65.37,65.42,20664.0,63.4266,63.4751,63.4169,63.4654,20664.0
2021-03-31 13:10:00,65.43,65.47,65.42,65.42,22746.0,63.4751,63.5139,63.4654,63.4654,22746.0
2021-03-31 13:20:00,65.42,65.45,65.39,65.45,21458.0,63.4654,63.4945,63.4363,63.4945,21458.0
2021-03-31 13:30:00,65.45,65.46,65.4,65.41,29065.0,63.4945,63.5042,63.446,63.4557,29065.0
2021-03-31 13:40:00,65.4,65.41,65.32,65.35,37364.0,63.446,63.4557,63.3683,63.3975,37364.0
2021-03-31 13:50:00,65.35,65.41,65.35,65.36,20654.0,63.3975,63.4557,63.3975,63.4072,20654.0
2021-03-31 14:00:00,65.36,65.36,65.28,65.28,31972.0,63.4072,63.4072,63.3295,63.3295,31972.0
2021-03-31 14:10:00,65.28,65.29,65.23,65.27,16596.0,63.3295,63.3392,63.281,63.3198,16596.0
2021-03-31 14:20:00,65.27,65.3,65.25,65.3,52267.0,63.3198,63.3489,63.3004,63.3489,52267.0
2021-03-31 14:30:00,65.3,65.32,65.29,65.3,19734.0,63.3489,63.3683,63.3392,63.3489,19734.0
2021-03-31 14:40:00,65.29,65.29,65.21,65.26,35667.0,63.3392,63.3392,63.2616,63.3101,35667.0
2021-03-31 14:50:00,65.25,65.35,65.23,65.29,37253.0,63.3004,63.3975,63.281,63.3392,37253.0
2021-03-31 15:00:00,65.29,65.45,65.29,65.41,89683.0,63.3392,63.4945,63.3392,63.4557,89683.0
2021-03-31 15:10:00,65.42,65.45,65.35,65.36,61832.0,63.4654,63.4945,63.3975,63.4072,61832.0
2021-03-31 15:20:00,65.36,65.38,65.3,65.31,41608.0,63.4072,63.4266,63.3489,63.3586,41608.0
2021-03-31 15:30:00,65.3,65.36,65.25,65.27,59156.0,63.3489,63.4072,63.3004,63.3198,59156.0
2021-03-31 15:40:00,65.27,65.3,65.19,65.23,65092.0,63.3198,63.3489,63.2422,63.281,65092.0
2021-03-31 15:50:00,65.24,65.35,65.09,65.12,565496.0,63.2907,63.3975,63.1452,63.1743,565496.0
2021-04-01 09:30:00,65.77,65.87,65.71,65.86,106239.0,63.8049,63.9019,63.7467,63.8922,106239.0
2021-04-01 09:40:00,65.86,65.91,65.83,65.86,71853.0,63.8922,63.9407,63.8631,63.8922,71853.0
2021-04-01 09:50:00,65.86,65.95,65.86,65.89,41750.0,63.8922,63.9795,63.8922,63.9213,41750.0
2021-04-01 10:00:00,65.91,65.94,65.79,65.94,106435.0,63.9407,63.9698,63.8243,63.9698,106435.0
2021-04-01 10:10:00,65.93,66.01,65.92,65.99,42130.0,63.9601,64.0377,63.9504,64.0183,42130.0
2021-04-01 10:20:00,65.98,66.01,65.94,65.97,32970.0,64.0086,64.0377,63.9698,63.9989,32970.0
2021-04-01 10:30:00,65.99,66.02,65.93,65.95,25774.0,64.0183,64.0474,63.9601,63.9795,25774.0
2021-04-01 10:40:00,65.94,66.04,65.93,65.99,32171.0,63.9698,64.0668,63.9601,64.0183,32171.0
2021-04-01 10:50:00,65.98,66.01,65.91,66.01,107101.0,64.0086,64.0377,63.9407,64.0377,107101.0
2021-04-01 11:00:00,66.0,66.06,65.94,66.0,65992.0,64.028,64.0862,63.9698,64.028,65992.0
2021-04-01 11:10:00,65.98,66.0,65.89,65.91,37039.0,64.0086,64.028,63.9213,63.9407,37039.0
2021-04-01 11:20:00,65.91,65.99,65.9,65.96,37499.0,63.9407,64.0183,63.931,63.9892,37499.0
2021-04-01 11:30:00,65.98,65.99,65.89,65.91,39018.0,64.0086,64.0183,63.9213,63.9407,39018.0
2021-04-01 11:40:00,65.9,65.96,65.86,65.94,18594.0,63.931,63.9892,63.8922,63.9698,18594.0
2021-04-01 11:50:00,65.94,65.96,65.91,65.92,17062.0,63.9698,63.9892,63.9407,63.9504,17062.0
2021-04-01 12:00:00,65.89,65.98,65.89,65.97,73793.0,63.9213,64.0086,63.9213,63.9989,73793.0
2021-04-01 12:10:00,65.96,65.98,65.91,65.98,71854.0,63.9892,64.0086,63.9407,64.0086,71854.0
2021-04-01 12:20:00,65.98,65.99,65.95,65.99,13278.0,64.0086,64.0183,63.9795,64.0183,13278.0
2021-04-01 12:30:00,66.0,66.01,65.94,65.96,26370.0,64.028,64.0377,63.9698,63.9892,26370.0
2021-04-01 12:40:00,65.96,66.01,65.94,65.95,13276.0,63.9892,64.0377,63.9698,63.9795,13276.0
2021-04-01 12:50:00,65.93,66.0,65.91,65.99,15654.0,63.9601,64.028,63.9407,64.0183,15654.0
2021-04-01 13:00:00,66.0,66.01,65.93,65.93,284805.0,64.028,64.0377,63.9601,63.9601,284805.0
2021-04-01 13:10:00,65.93,65.95,65.88,65.89,32130.0,63.9601,63.9795,63.9116,63.9213,32130.0
2021-04-01 13:20:00,65.92,65.94,65.87,65.87,52057.0,63.9504,63.9698,63.9019,63.9019,52057.0
2021-04-01 13:30:00,65.87,65.96,65.86,65.96,53135.0,63.9019,63.9892,63.8922,63.9892,53135.0
2021-04-01 13:40:00,65.97,65.99,65.93,65.94,39962.0,63.9989,64.0183,63.9601,63.9698,39962.0
2021-04-01 13:50:00,65.94,65.98,65.94,65.95,17589.0,63.9698,64.0086,63.9698,63.9795,17589.0
2021-04-01 14:00:00,65.95,65.97,65.93,65.93,73898.0,63.9795,63.9989,63.9601,63.9601,73898.0
2021-04-01 14:10:00,65.92,65.98,65.92,65.97,58856.0,63.9504,64.0086,63.9504,63.9989,58856.0
2021-04-01 14:20:00,65.98,66.01,65.97,66.0,74026.0,64.0086,64.0377,63.9989,64.028,74026.0
2021-04-01 14:30:00,66.01,66.02,65.99,66.01,19643.0,64.0377,64.0474,64.0183,64.0377,19643.0
2021-04-01 14:40:00,66.0,66.03,65.99,66.01,30742.0,64.028,64.0571,64.0183,64.0377,30742.0
2021-04-01 14:50:00,66.01,66.04,66.0,66.02,30716.0,64.0377,64.0668,64.028,64.0474,30716.0
2021-04-01 15:00:00,66.0,66.03,65.93,65.99,29405.0,64.028,64.0571,63.9601,64.0183,29405.0
2021-04-01 15:10:00,66.0,66.0,65.93,65.95,27167.0,64.028,64.028,63.9601,63.9795,27167.0
2021-04-01 15:20:00,65.95,65.96,65.91,65.95,48761.0,63.9795,63.9892,63.9407,63.9795,48761.0
2021-04-01 15:30:00,65.95,66.01,65.94,65.97,59765.0,63.9795,64.0377,63.9698,63.9989,59765.0
2021-04-01 15:40:00,65.97,66.04,65.96,66.03,72249.0,63.9989,64.0668,63.9892,64.0571,72249.0
2021-04-01 15:50:00,66.03,66.11,66.0,66.08,161558.0,64.0571,64.1347,64.028,64.1056,161558.0
2021-04-05 09:30:00,66.58,66.73,66.55,66.71,120414.0,64.5907,64.7362,64.5616,64.7168,120414.0
2021-04-05 09:40:00,66.72,66.9,66.7,66.9,83836.0,64.7265,64.9011,64.7071,64.9011,83836.0
2021-04-05 09:50:00,66.92,66.96,66.91,66.94,54522.0,64.9205,64.9593,64.9108,64.9399,54522.0
2021-04-05 10:00:00,66.95,67.01,66.86,67.0,54620.0,64.9496,65.0079,64.8623,64.9982,54620.0
2021-04-05 10:10:00,67.01,67.08,66.98,67.05,76344.0,65.0079,65.0758,64.9787,65.0467,76344.0
2021-04-05 10:20:00,67.06,67.12,67.05,67.08,52457.0,65.0564,65.1146,65.0467,65.0758,52457.0
2021-04-05 10:30:00,67.08,67.19,67.07,67.18,45323.0,65.0758,65.1825,65.0661,65.1728,45323.0
2021-04-05 10:40:00,67.19,67.24,67.17,67.21,29489.0,65.1825,65.231,65.1631,65.2019,29489.0
2021-04-05 10:50:00,67.23,67.23,67.12,67.12,36215.0,65.2213,65.2213,65.1146,65.1146,36215.0
2021-04-05 11:00:00,67.12,67.14,67.08,67.13,16601.0,65.1146,65.134,65.0758,65.1243,16601.0
2021-04-05 11:10:00,67.13,67.19,67.13,67.16,34572.0,65.1243,65.1825,65.1243,65.1534,34572.0
2021-04-05 11:20:00,67.17,67.18,67.14,67.15,13549.0,65.1631,65.1728,65.134,65.1437,13549.0
2021-04-05 11:30:00,67.15,67.32,67.14,67.32,56526.0,65.1437,65.3086,65.134,65.3086,56526.0
2021-04-05 11:40:00,67.31,67.31,67.26,67.28,20971.0,65.2989,65.2989,65.2504,65.2698,20971.0
2021-04-05 11:50:00,67.28,67.32,67.25,67.28,73237.0,65.2698,65.3086,65.2407,65.2698,73237.0
2021-04-05 12:00:00,67.28,67.33,67.28,67.31,15317.0,65.2698,65.3183,65.2698,65.2989,15317.0
2021-04-05 12:10:00,67.32,67.37,67.31,67.36,25683.0,65.3086,65.3571,65.2989,65.3474,25683.0
2021-04-05 12:20:00,67.36,67.39,67.36,67.37,17985.0,65.3474,65.3765,65.3474,65.3571,17985.0
2021-04-05 12:30:00,67.38,67.44,67.37,67.41,27549.0,65.3668,65.425,65.3571,65.3959,27549.0
2021-04-05 12:40:00,67.41,67.42,67.38,67.38,12949.0,65.3959,65.4056,65.3668,65.3668,12949.0
2021-04-05 12:50:00,67.37,67.38,67.3,67.34,11733.0,65.3571,65.3668,65.2892,65.328,11733.0
2021-04-05 13:00:00,67.35,67.38,67.35,67.38,9625.0,65.3377,65.3668,65.3377,65.3668,9625.0
2021-04-05 13:10:00,67.38,67.4,67.34,67.4,34474.0,65.3668,65.3862,65.328,65.3862,34474.0
2021-04-05 13:20:00,67.39,67.4,67.36,67.37,120519.0,65.3765,65.3862,65.3474,65.3571,120519.0
2021-04-05 13:30:00,67.38,67.41,67.36,67.36,20372.0,65.3668,65.3959,65.3474,65.3474,20372.0
2021-04-05 13:40:00,67.33,67.38,67.32,67.36,21317.0,65.3183,65.3668,65.3086,65.3474,21317.0
2021-04-05 13:50:00,67.37,67.45,67.36,67.44,20934.0,65.3571,65.4347,65.3474,65.425,20934.0
2021-04-05 14:00:00,67.44,67.47,67.42,67.46,25944.0,65.425,65.4541,65.4056,65.4444,25944.0
2021-04-05 14:10:00,67.46,67.46,67.43,67.44,17047.0,65.4444,65.4444,65.4153,65.425,17047.0
2021-04-05 14:20:00,67.43,67.44,67.4,67.42,18690.0,65.4153,65.425,65.3862,65.4056,18690.0
2021-04-05 14:30:00,67.41,67.47,67.41,67.46,11587.0,65.3959,65.4541,65.3959,65.4444,11587.0
2021-04-05 14:40:00,67.47,67.51,67.42,67.43,22800.0,65.4541,65.4929,65.4056,65.4153,22800.0
2021-04-05 14:50:00,67.44,67.44,67.39,67.4,62647.0,65.425,65.425,65.3765,65.3862,62647.0
2021-04-05 15:00:00,67.41,67.42,67.3,67.33,21025.0,65.3959,65.4056,65.2892,65.3183,21025.0
2021-04-05 15:10:00,67.33,67.4,67.32,67.4,88254.0,65.3183,65.3862,65.3086,65.3862,88254.0
2021-04-05 15:20:00,67.4,67.41,67.29,67.31,63542.0,65.3862,65.3959,65.2795,65.2989,63542.0
2021-04-05 15:30:00,67.32,67.35,67.26,67.34,31259.0,65.3086,65.3377,65.2504,65.328,31259.0
2021-04-05 15:40:00,67.35,67.45,67.28,67.39,117435.0,65.3377,65.4347,65.2698,65.3765,117435.0
2021-04-05 15:50:00,67.39,67.47,67.32,67.37,474144.0,65.3765,65.4541,65.3086,65.3571,474144.0
2021-04-06 09:30:00,67.29,67.35,67.18,67.31,88075.0,65.2795,65.3377,65.1728,65.2989,88075.0
2021-04-06 09:40:00,67.3,67.39,67.28,67.3,52640.0,65.2892,65.3765,65.2698,65.2892,52640.0
2021-04-06 09:50:00,67.31,67.44,67.27,67.43,56623.0,65.2989,65.425,65.2601,65.4153,56623.0
2021-04-06 10:00:00,67.44,67.49,67.42,67.45,38389.0,65.425,65.4735,65.4056,65.4347,38389.0
2021-04-06 10:10:00,67.45,67.45,67.37,67.42,33557.0,65.4347,65.4347,65.3571,65.4056,33557.0
2021-04-06 10:20:00,67.42,67.5,67.41,67.44,16057.0,65.4056,65.4832,65.3959,65.425,16057.0
2021-04-06 10:30:00,67.44,67.44,67.33,67.37,71946.0,65.425,65.425,65.3183,65.3571,71946.0
2021-04-06 10:40:00,67.37,67.42,67.34,67.42,23412.0,65.3571,65.4056,65.328,65.4056,23412.0
2021-04-06 10:50:00,67.42,67.51,67.4,67.46,27043.0,65.4056,65.4929,65.3862,65.4444,27043.0
2021-04-06 11:00:00,67.47,67.51,67.42,67.5,29160.0,65.4541,65.4929,65.4056,65.4832,29160.0
2021-04-06 11:10:00,67.51,67.62,67.5,67.56,47528.0,65.4929,65.5996,65.4832,65.5414,47528.0
2021-04-06 11:20:00,67.57,67.59,67.53,67.55,21780.0,65.5511,65.5705,65.5123,65.5317,21780.0
2021-04-06 11:30:00,67.55,67.6,67.52,67.59,22350.0,65.5317,65.5802,65.5026,65.5705,22350.0
2021-04-06 11:40:00,67.58,67.64,67.57,67.61,42592.0,65.5608,65.619,65.5511,65.5899,42592.0
2021-04-06 11:50:00,67.61,67.65,67.6,67.64,22659.0,65.5899,65.6287,65.5802,65.619,22659.0
2021-04-06 12:00:00,67.65,67.65,67.56,67.59,24799.0,65.6287,65.6287,65.5414,65.5705,24799.0
2021-04-06 12:10:00,67.58,67.6,67.55,67.56,26425.0,65.5608,65.5802,65.5317,65.5414,26425.0
2021-04-06 12:20:00,67.57,67.59,67.52,67.54,9300.0,65.5511,65.5705,65.5026,65.522,9300.0
2021-04-06 12:30:00,67.52,67.54,67.5,67.51,87791.0,65.5026,65.522,65.4832,65.4929,87791.0
2021-04-06 12:40:00,67.51,67.56,67.5,67.53,31069.0,65.4929,65.5414,65.4832,65.5123,31069.0
2021-04-06 12:50:00,67.53,67.54,67.49,67.52,23644.0,65.5123,65.522,65.4735,65.5026,23644.0
2021-04-06 13:00:00,67.51,67.52,67.41,67.41,26040.0,65.4929,65.5026,65.3959,65.3959,26040.0
2021-04-06 13:10:00,67.41,67.42,67.36,67.37,21745.0,65.3959,65.4056,65.3474,65.3571,21745.0
2021-04-06 13:20:00,67.36,67.36,67.25,67.3,21973.0,65.3474,65.3474,65.2407,65.2892,21973.0
2021-04-06 13:30:00,67.29,67.39,67.27,67.39,20558.0,65.2795,65.3765,65.2601,65.3765,20558.0
2021-04-06 13:40:00,67.38,67.42,67.37,67.41,24364.0,65.3668,65.4056,65.3571,65.3959,24364.0
2021-04-06 13:50:00,67.4,67.43,67.39,67.42,32148.0,65.3862,65.4153,65.3765,65.4056,32148.0
2021-04-06 14:00:00,67.43,67.46,67.41,67.44,32495.0,65.4153,65.4444,65.3959,65.425,32495.0
2021-04-06 14:10:00,67.44,67.48,67.43,67.45,27725.0,65.425,65.4638,65.4153,65.4347,27725.0
2021-04-06 14:20:00,67.45,67.47,67.44,67.46,38775.0,65.4347,65.4541,65.425,65.4444,38775.0
2021-04-06 14:30:00,67.47,67.48,67.38,67.42,21456.0,65.4541,65.4638,65.3668,65.4056,21456.0
2021-04-06 14:40:00,67.43,67.5,67.43,67.48,23270.0,65.4153,65.4832,65.4153,65.4638,23270.0
2021-04-06 14:50:00,67.48,67.51,67.42,67.47,33279.0,65.4638,65.4929,65.4056,65.4541,33279.0
2021-04-06 15:00:00,67.47,67.49,67.33,67.35,40101.0,65.4541,65.4735,65.3183,65.3377,40101.0
2021-04-06 15:10:00,67.35,67.43,67.35,67.43,24566.0,65.3377,65.4153,65.3377,65.4153,24566.0
2021-04-06 15:20:00,67.43,67.47,67.4,67.42,84988.0,65.4153,65.4541,65.3862,65.4056,84988.0
2021-04-06 15:30:00,67.43,67.44,67.32,67.33,37188.0,65.4153,65.425,65.3086,65.3183,37188.0
2021-04-06 15:40:00,67.31,67.34,67.29,67.3,45858.0,65.2989,65.328,65.2795,65.2892,45858.0
2021-04-06 15:50:00,67.3,67.31,67.19,67.31,173661.0,65.2892,65.2989,65.1825,65.2989,173661.0
2021-04-07 09:30:00,67.27,67.33,67.16,67.25,86685.0,65.2601,65.3183,65.1534,65.2407,86685.0
2021-04-07 09:40:00,67.26,67.4,67.22,67.38,52452.0,65.2504,65.3862,65.2116,65.3668,52452.0
2021-04-07 09:50:00,67.38,67.41,67.36,67.38,31120.0,65.3668,65.3959,65.3474,65.3668,31120.0
2021-04-07 10:00:00,67.36,67.48,67.34,67.44,52193.0,65.3474,65.4638,65.328,65.425,52193.0
2021-04-07 10:10:00,67.44,67.52,67.43,67.51,25183.0,65.425,65.5026,65.4153,65.4929,25183.0
2021-04-07 10:20:00,67.51,67.56,67.49,67.56,24662.0,65.4929,65.5414,65.4735,65.5414,24662.0
2021-04-07 10:30:00,67.57,67.58,67.52,67.55,9177.0,65.5511,65.5608,65.5026,65.5317,9177.0
2021-04-07 10:40:00,67.54,67.61,67.54,67.59,12700.0,65.522,65.5899,65.522,65.5705,12700.0
2021-04-07 10:50:00,67.58,67.58,67.52,67.55,16572.0,65.5608,65.5608,65.5026,65.5317,16572.0
2021-04-07 11:00:00,67.55,67.66,67.55,67.63,58432.0,65.5317,65.6384,65.5317,65.6093,58432.0
2021-04-07 11:10:00,67.64,67.65,67.62,67.64,28171.0,65.619,65.6287,65.5996,65.619,28171.0
2021-04-07 11:20:00,67.64,67.65,67.5,67.51,23757.0,65.619,65.6287,65.4832,65.4929,23757.0
2021-04-07 11:30:00,67.5,67.53,67.42,67.42,26937.0,65.4832,65.5123,65.4056,65.4056,26937.0
2021-04-07 11:40:00,67.4,67.49,67.39,67.47,20440.0,65.3862,65.4735,65.3765,65.4541,20440.0
2021-04-07 11:50:00,67.46,67.53,67.44,67.51,59800.0,65.4444,65.5123,65.425,65.4929,59800.0
2021-04-07 12:00:00,67.52,67.56,67.52,67.56,16912.0,65.5026,65.5414,65.5026,65.5414,16912.0
2021-04-07 12:10:00,67.54,67.55,67.41,67.41,12618.0,65.522,65.5317,65.3959,65.3959,12618.0
2021-04-07 12:20:00,67.41,67.48,67.39,67.39,24301.0,65.3959,65.4638,65.3765,65.3765,24301.0
2021-04-07 12:30:00,67.37,67.48,67.37,67.47,19813.0,65.3571,65.4638,65.3571,65.4541,19813.0
2021-04-07 12:40:00,67.47,67.47,67.43,67.45,19356.0,65.4541,65.4541,65.4153,65.4347,19356.0
2021-04-07 12:50:00,67.44,67.48,67.41,67.43,30792.0,65.425,65.4638,65.3959,65.4153,30792.0
2021-04-07 13:00:00,67.42,67.47,67.39,67.42,19908.0,65.4056,65.4541,65.3765,65.4056,19908.0
2021-04-07 13:10:00,67.41,67.47,67.41,67.44,10939.0,65.3959,65.4541,65.3959,65.425,10939.0
2021-04-07 13:20:00,67.44,67.44,67.4,67.41,13997.0,65.425,65.425,65.3862,65.3959,13997.0
2021-04-07 13:30:00,67.41,67.49,67.4,67.49,26913.0,65.3959,65.4735,65.3862,65.4735,26913.0
2021-04-07 13:40:00,67.48,67.51,67.47,67.49,534022.0,65.4638,65.4929,65.4541,65.4735,534022.0
2021-04-07 13:50:00,67.48,67.52,67.47,67.51,47089.0,65.4638,65.5026,65.4541,65.4929,47089.0
2021-04-07 14:00:00,67.51,67.62,67.5,67.59,46742.0,65.4929,65.5996,65.4832,65.5705,46742.0
2021-04-07 14:10:00,67.6,67.68,67.6,67.66,26425.0,65.5802,65.6578,65.5802,65.6384,26425.0
2021-04-07 14:20:00,67.67,67.67,67.59,67.62,20293.0,65.6481,65.6481,65.5705,65.5996,20293.0
2021-04-07 14:30:00,67.63,67.65,67.59,67.61,37090.0,65.6093,65.6287,65.5705,65.5899,37090.0
2021-04-07 14:40:00,67.62,67.63,67.6,67.61,16008.0,65.5996,65.6093,65.5802,65.5899,16008.0
2021-04-07 14:50:00,67.63,67.65,67.56,67.56,67525.0,65.6093,65.6287,65.5414,65.5414,67525.0
2021-04-07 15:00:00,67.57,67.64,67.56,67.56,44472.0,65.5511,65.619,65.5414,65.5414,44472.0
2021-04-07 15:10:00,67.57,67.57,67.49,67.51,27393.0,65.5511,65.5511,65.4735,65.4929,27393.0
2021-04-07 15:20:00,67.51,67.55,67.42,67.46,45081.0,65.4929,65.5317,65.4056,65.4444,45081.0
2021-04-07 15:30:00,67.45,67.49,67.4,67.49,39737.0,65.4347,65.4735,65.3862,65.4735,39737.0
2021-04-07 15:40:00,67.5,67.58,67.49,67.57,47723.0,65.4832,65.5608,65.4735,65.5511,47723.0
2021-04-07 15:50:00,67.58,67.58,67.47,67.54,181084.0,65.5608,65.5608,65.4541,65.522,181084.0
2021-04-08 09:30:00,68.07,68.17,68.0,68.12,100645.0,66.0362,66.1332,65.9683,66.0847,100645.0
2021-04-08 09:40:00,68.12,68.14,68.03,68.06,56380.0,66.0847,66.1041,65.9974,66.0265,56380.0
2021-04-08 09:50:00,68.05,68.21,68.04,68.19,65737.0,66.0168,66.172,66.0071,66.1526,65737.0
2021-04-08 10:00:00,68.2,68.21,68.03,68.06,28204.0,66.1623,66.172,65.9974,66.0265,28204.0
2021-04-08 10:10:00,68.03,68.08,67.97,68.0,44303.0,65.9974,66.0459,65.9392,65.9683,44303.0
2021-04-08 10:20:00,68.01,68.11,67.99,68.05,26908.0,65.978,66.075,65.9586,66.0168,26908.0
2021-04-08 10:30:00,68.05,68.12,68.04,68.09,27690.0,66.0168,66.0847,66.0071,66.0556,27690.0
2021-04-08 10:40:00,68.1,68.16,68.07,68.09,77008.0,66.0653,66.1235,66.0362,66.0556,77008.0
2021-04-08 10:50:00,68.08,68.09,68.04,68.09,20033.0,66.0459,66.0556,66.0071,66.0556,20033.0
2021-04-08 11:00:00,68.09,68.12,68.04,68.08,22622.0,66.0556,66.0847,66.0071,66.0459,22622.0
2021-04-08 11:10:00,68.06,68.09,68.01,68.06,27846.0,66.0265,66.0556,65.978,66.0265,27846.0
2021-04-08 11:20:00,68.06,68.14,68.06,68.13,15145.0,66.0265,66.1041,66.0265,66.0944,15145.0
2021-04-08 11:30:00,68.13,68.16,68.1,68.11,89576.0,66.0944,66.1235,66.0653,66.075,89576.0
2021-04-08 11:40:00,68.1,68.14,68.06,68.14,43312.0,66.0653,66.1041,66.0265,66.1041,43312.0
2021-04-08 11:50:00,68.13,68.15,68.11,68.12,27992.0,66.0944,66.1138,66.075,66.0847,27992.0
2021-04-08 12:00:00,68.11,68.12,68.09,68.1,35253.0,66.075,66.0847,66.0556,66.0653,35253.0
2021-04-08 12:10:00,68.11,68.18,68.08,68.17,25660.0,66.075,66.1429,66.0459,66.1332,25660.0
2021-04-08 12:20:00,68.16,68.16,68.09,68.12,283381.0,66.1235,66.1235,66.0556,66.0847,283381.0
2021-04-08 12:30:00,68.13,68.15,68.11,68.12,20490.0,66.0944,66.1138,66.075,66.0847,20490.0
2021-04-08 12:40:00,68.12,68.13,68.05,68.06,20506.0,66.0847,66.0944,66.0168,66.0265,20506.0
2021-04-08 12:50:00,68.05,68.11,68.05,68.1,19687.0,66.0168,66.075,66.0168,66.0653,19687.0
2021-04-08 13:00:00,68.09,68.14,68.08,68.12,49005.0,66.0556,66.1041,66.0459,66.0847,49005.0
2021-04-08 13:10:00,68.12,68.13,68.09,68.11,27466.0,66.0847,66.0944,66.0556,66.075,27466.0
2021-04-08 13:20:00,68.11,68.11,68.07,68.11,29162.0,66.075,66.075,66.0362,66.075,29162.0
2021-04-08 13:30:00,68.12,68.17,68.12,68.13,50367.0,66.0847,66.1332,66.0847,66.0944,50367.0
2021-04-08 13:40:00,68.12,68.13,68.08,68.1,21362.0,66.0847,66.0944,66.0459,66.0653,21362.0
2021-04-08 13:50:00,68.11,68.14,68.09,68.14,55916.0,66.075,66.1041,66.0556,66.1041,55916.0
2021-04-08 14:00:00,68.14,68.16,68.12,68.16,29531.0,66.1041,66.1235,66.0847,66.1235,29531.0
2021-04-08 14:10:00,68.16,68.18,68.15,68.18,49494.0,66.1235,66.1429,66.1138,66.1429,49494.0
2021-04-08 14:20:00,68.19,68.23,68.17,68.22,38780.0,66.1526,66.1914,66.1332,66.1817,38780.0
2021-04-08 14:30:00,68.21,68.22,68.18,68.21,56741.0,66.172,66.1817,66.1429,66.172,56741.0
2021-04-08 14:40:00,68.2,68.23,68.18,68.2,33342.0,66.1623,66.1914,66.1429,66.1623,33342.0
2021-04-08 14:50:00,68.2,68.2,68.15,68.18,41577.0,66.1623,66.1623,66.1138,66.1429,41577.0
2021-04-08 15:00:00,68.17,68.2,68.15,68.18,58159.0,66.1332,66.1623,66.1138,66.1429,58159.0
2021-04-08 15:10:00,68.18,68.2,68.14,68.19,34085.0,66.1429,66.1623,66.1041,66.1526,34085.0
2021-04-08 15:20:00,68.19,68.2,68.12,68.13,34058.0,66.1526,66.1623,66.0847,66.0944,34058.0
2021-04-08 15:30:00,68.13,68.17,68.12,68.15,55777.0,66.0944,66.1332,66.0847,66.1138,55777.0
2021-04-08 15:40:00,68.16,68.18,68.12,68.13,51391.0,66.1235,66.1429,66.0847,66.0944,51391.0
2021-04-08 15:50:00,68.13,68.21,68.11,68.21,98676.0,66.0944,66.172,66.075,66.172,98676.0
2021-04-09 09:30:00,68.0,68.07,67.98,68.04,94497.0,65.9683,66.0362,65.9489,66.0071,94497.0
2021-04-09 09:40:00,68.05,68.18,67.99,68.18,46718.0,66.0168,66.1429,65.9586,66.1429,46718.0
2021-04-09 09:50:00,68.18,68.26,68.13,68.23,24798.0,66.1429,66.2205,66.0944,66.1914,24798.0
2021-04-09 10:00:00,68.23,68.34,68.23,68.33,45176.0,66.1914,66.2981,66.1914,66.2884,45176.0
2021-04-09 10:10:00,68.33,68.37,68.3,68.34,50742.0,66.2884,66.3272,66.2593,66.2981,50742.0
2021-04-09 10:20:00,68.34,68.36,68.23,68.25,35973.0,66.2981,66.3175,66.1914,66.2108,35973.0
2021-04-09 10:30:00,68.24,68.33,68.21,68.26,58337.0,66.2011,66.2884,66.172,66.2205,58337.0
2021-04-09 10:40:00,68.24,68.28,68.2,68.25,33100.0,66.2011,66.2399,66.1623,66.2108,33100.0
2021-04-09 10:50:00,68.25,68.26,68.18,68.19,25850.0,66.2108,66.2205,66.1429,66.1526,25850.0
2021-04-09 11:00:00,68.19,68.24,68.15,68.2,28092.0,66.1526,66.2011,66.1138,66.1623,28092.0
2021-04-09 11:10:00,68.2,68.27,68.18,68.24,159757.0,66.1623,66.2302,66.1429,66.2011,159757.0
2021-04-09 11:20:00,68.25,68.28,68.25,68.25,18111.0,66.2108,66.2399,66.2108,66.2108,18111.0
2021-04-09 11:30:00,68.25,68.32,68.23,68.32,19648.0,66.2108,66.2787,66.1914,66.2787,19648.0
2021-04-09 11:40:00,68.32,68.36,68.32,68.33,32122.0,66.2787,66.3175,66.2787,66.2884,32122.0
2021-04-09 11:50:00,68.33,68.42,68.33,68.4,25613.0,66.2884,66.3757,66.2884,66.3563,25613.0
2021-04-09 12:00:00,68.41,68.45,68.4,68.43,52856.0,66.366,66.4048,66.3563,66.3854,52856.0
2021-04-09 12:10:00,68.41,68.41,68.36,68.4,58780.0,66.366,66.366,66.3175,66.3563,58780.0
2021-04-09 12:20:00,68.4,68.45,68.39,68.41,27789.0,66.3563,66.4048,66.3466,66.366,27789.0
2021-04-09 12:30:00,68.4,68.43,68.39,68.41,91664.0,66.3563,66.3854,66.3466,66.366,91664.0
2021-04-09 12:40:00,68.41,68.44,68.4,68.4,7601.0,66.366,66.3951,66.3563,66.3563,7601.0
2021-04-09 12:50:00,68.41,68.45,68.4,68.45,25427.0,66.366,66.4048,66.3563,66.4048,25427.0
2021-04-09 13:00:00,68.45,68.47,68.43,68.44,13947.0,66.4048,66.4242,66.3854,66.3951,13947.0
2021-04-09 13:10:00,68.44,68.48,68.43,68.47,14316.0,66.3951,66.4339,66.3854,66.4242,14316.0
2021-04-09 13:20:00,68.48,68.49,68.46,68.48,12637.0,66.4339,66.4436,66.4145,66.4339,12637.0
2021-04-09 13:30:00,68.5,68.54,68.5,68.53,25099.0,66.4533,66.4921,66.4533,66.4824,25099.0
2021-04-09 13:40:00,68.54,68.57,68.53,68.56,39889.0,66.4921,66.5212,66.4824,66.5115,39889.0
2021-04-09 13:50:00,68.55,68.56,68.52,68.53,65210.0,66.5018,66.5115,66.4727,66.4824,65210.0
2021-04-09 14:00:00,68.53,68.56,68.52,68.55,36090.0,66.4824,66.5115,66.4727,66.5018,36090.0
2021-04-09 14:10:00,68.54,68.56,68.52,68.55,37203.0,66.4921,66.5115,66.4727,66.5018,37203.0
2021-04-09 14:20:00,68.55,68.55,68.5,68.51,44197.0,66.5018,66.5018,66.4533,66.463,44197.0
2021-04-09 14:30:00,68.5,68.51,68.47,68.5,56612.0,66.4533,66.463,66.4242,66.4533,56612.0
2021-04-09 14:40:00,68.51,68.52,68.48,68.49,27350.0,66.463,66.4727,66.4339,66.4436,27350.0
2021-04-09 14:50:00,68.49,68.53,68.48,68.5,21363.0,66.4436,66.4824,66.4339,66.4533,21363.0
2021-04-09 15:00:00,68.49,68.5,68.43,68.44,49226.0,66.4436,66.4533,66.3854,66.3951,49226.0
2021-04-09 15:10:00,68.44,68.49,68.43,68.48,57642.0,66.3951,66.4436,66.3854,66.4339,57642.0
2021-04-09 15:20:00,68.48,68.62,68.48,68.62,44386.0,66.4339,66.5697,66.4339,66.5697,44386.0
2021-04-09 15:30:00,68.63,68.71,68.62,68.69,55702.0,66.5795,66.6571,66.5697,66.6377,55702.0
2021-04-09 15:40:00,68.68,68.7,68.65,68.69,22843.0,66.628,66.6474,66.5989,66.6377,22843.0
2021-04-09 15:50:00,68.69,68.83,68.69,68.81,123466.0,66.6377,66.7735,66.6377,66.7541,123466.0
2021-04-12 09:30:00,68.57,68.73,68.57,68.7,122140.0,66.5212,66.6765,66.5212,66.6474,122140.0
2021-04-12 09:40:00,68.71,68.72,68.52,68.53,33816.0,66.6571,66.6668,66.4727,66.4824,33816.0
2021-04-12 09:50:00,68.51,68.57,68.44,68.57,33824.0,66.463,66.5212,66.3951,66.5212,33824.0
2021-04-12 10:00:00,68.57,68.64,68.57,68.62,35519.0,66.5212,66.5892,66.5212,66.5697,35519.0
2021-04-12 10:10:00,68.62,68.7,68.58,68.67,26018.0,66.5697,66.6474,66.5309,66.6183,26018.0
2021-04-12 10:20:00,68.67,68.7,68.57,68.6,28005.0,66.6183,66.6474,66.5212,66.5503,28005.0
2021-04-12 10:30:00,68.6,68.61,68.48,68.5,21126.0,66.5503,66.56,66.4339,66.4533,21126.0
2021-04-12 10:40:00,68.51,68.58,68.43,68.57,31748.0,66.463,66.5309,66.3854,66.5212,31748.0
2021-04-12 10:50:00,68.58,68.63,68.56,68.6,18999.0,66.5309,66.5795,66.5115,66.5503,18999.0
2021-04-12 11:00:00,68.58,68.66,68.58,68.64,27702.0,66.5309,66.6086,66.5309,66.5892,27702.0
2021-04-12 11:10:00,68.64,68.67,68.6,68.66,16963.0,66.5892,66.6183,66.5503,66.6086,16963.0
2021-04-12 11:20:00,68.66,68.68,68.61,68.64,24547.0,66.6086,66.628,66.56,66.5892,24547.0
2021-04-12 11:30:00,68.66,68.66,68.55,68.57,29778.0,66.6086,66.6086,66.5018,66.5212,29778.0
2021-04-12 11:40:00,68.57,68.62,68.54,68.55,25453.0,66.5212,66.5697,66.4921,66.5018,25453.0
2021-04-12 11:50:00,68.54,68.64,68.51,68.63,29529.0,66.4921,66.5892,66.463,66.5795,29529.0
2021-04-12 12:00:00,68.64,68.68,68.63,68.64,12980.0,66.5892,66.628,66.5795,66.5892,12980.0
2021-04-12 12:10:00,68.64,68.66,68.59,68.63,16980.0,66.5892,66.6086,66.5406,66.5795,16980.0
2021-04-12 12:20:00,68.62,68.77,68.61,68.76,34965.0,66.5697,66.7153,66.56,66.7056,34965.0
2021-04-12 12:30:00,68.75,68.85,68.75,68.81,92019.0,66.6959,66.7929,66.6959,66.7541,92019.0
2021-04-12 12:40:00,68.81,68.85,68.8,68.81,8175.0,66.7541,66.7929,66.7444,66.7541,8175.0
2021-04-12 12:50:00,68.81,68.86,68.81,68.85,9672.0,66.7541,66.8026,66.7541,66.7929,9672.0
2021-04-12 13:00:00,68.86,68.89,68.85,68.88,21938.0,66.8026,66.8317,66.7929,66.822,21938.0
2021-04-12 13:10:00,68.88,68.88,68.81,68.84,28076.0,66.822,66.822,66.7541,66.7832,28076.0
2021-04-12 13:20:00,68.82,68.84,68.78,68.81,20364.0,66.7638,66.7832,66.725,66.7541,20364.0
2021-04-12 13:30:00,68.81,68.82,68.76,68.76,17658.0,66.7541,66.7638,66.7056,66.7056,17658.0
2021-04-12 13:40:00,68.76,68.79,68.72,68.79,14824.0,66.7056,66.7347,66.6668,66.7347,14824.0
2021-04-12 13:50:00,68.78,68.79,68.68,68.69,19881.0,66.725,66.7347,66.628,66.6377,19881.0
2021-04-12 14:00:00,68.69,68.8,68.69,68.79,35188.0,66.6377,66.7444,66.6377,66.7347,35188.0
2021-04-12 14:10:00,68.79,68.8,68.76,68.78,10546.0,66.7347,66.7444,66.7056,66.725,10546.0
2021-04-12 14:20:00,68.79,68.79,68.72,68.77,12094.0,66.7347,66.7347,66.6668,66.7153,12094.0
2021-04-12 14:30:00,68.76,68.77,68.73,68.75,16953.0,66.7056,66.7153,66.6765,66.6959,16953.0
2021-04-12 14:40:00,68.74,68.75,68.69,68.71,28615.0,66.6862,66.6959,66.6377,66.6571,28615.0
2021-04-12 14:50:00,68.72,68.72,68.65,68.69,42584.0,66.6668,66.6668,66.5989,66.6377,42584.0
2021-04-12 15:00:00,68.68,68.71,68.63,68.7,35676.0,66.628,66.6571,66.5795,66.6474,35676.0
2021-04-12 15:10:00,68.7,68.7,68.63,68.67,15135.0,66.6474,66.6474,66.5795,66.6183,15135.0
2021-04-12 15:20:00,68.68,68.75,68.68,68.7,25916.0,66.628,66.6959,66.628,66.6474,25916.0
2021-04-12 15:30:00,68.7,68.76,68.66,68.75,44448.0,66.6474,66.7056,66.6086,66.6959,44448.0
2021-04-12 15:40:00,68.76,68.86,68.76,68.83,34899.0,66.7056,66.8026,66.7056,66.7735,34899.0
2021-04-12 15:50:00,68.83,68.89,68.76,68.8,222412.0,66.7735,66.8317,66.7056,66.7444,222412.0
2021-04-13 09:30:00,68.99,69.26,68.98,69.25,108333.0,66.9287,67.1906,66.919,67.1809,108333.0
2021-04-13 09:40:00,69.26,69.29,69.19,69.25,71092.0,67.1906,67.2197,67.1227,67.1809,71092.0
2021-04-13 09:50:00,69.24,69.33,69.24,69.3,31392.0,67.1712,67.2585,67.1712,67.2294,31392.0
2021-04-13 10:00:00,69.34,69.34,69.26,69.33,51248.0,67.2682,67.2682,67.1906,67.2585,51248.0
2021-04-13 10:10:00,69.33,69.35,69.24,69.25,41038.0,67.2585,67.2779,67.1712,67.1809,41038.0
2021-04-13 10:20:00,69.25,69.27,69.18,69.27,26765.0,67.1809,67.2003,67.113,67.2003,26765.0
2021-04-13 10:30:00,69.29,69.33,69.24,69.27,40049.0,67.2197,67.2585,67.1712,67.2003,40049.0
2021-04-13 10:40:00,69.29,69.31,69.25,69.25,18866.0,67.2197,67.2391,67.1809,67.1809,18866.0
2021-04-13 10:50:00,69.24,69.25,69.16,69.2,28925.0,67.1712,67.1809,67.0936,67.1324,28925.0
2021-04-13 11:00:00,69.2,69.25,69.18,69.23,18919.0,67.1324,67.1809,67.113,67.1615,18919.0
2021-04-13 11:10:00,69.2,69.2,69.14,69.18,34013.0,67.1324,67.1324,67.0742,67.113,34013.0
2021-04-13 11:20:00,69.17,69.2,69.13,69.2,25575.0,67.1033,67.1324,67.0645,67.1324,25575.0
2021-04-13 11:30:00,69.2,69.24,69.1,69.16,29368.0,67.1324,67.1712,67.0354,67.0936,29368.0
2021-04-13 11:40:00,69.17,69.22,69.16,69.17,18356.0,67.1033,67.1518,67.0936,67.1033,18356.0
2021-04-13 11:50:00,69.17,69.2,69.14,69.17,16846.0,67.1033,67.1324,67.0742,67.1033,16846.0
2021-04-13 12:00:00,69.21,69.23,69.18,69.21,13124.0,67.1421,67.1615,67.113,67.1421,13124.0
2021-04-13 12:10:00,69.21,69.28,69.2,69.27,25664.0,67.1421,67.21,67.1324,67.2003,25664.0
2021-04-13 12:20:00,69.27,69.3,69.25,69.26,21029.0,67.2003,67.2294,67.1809,67.1906,21029.0
2021-04-13 12:30:00,69.27,69.3,69.26,69.27,67669.0,67.2003,67.2294,67.1906,67.2003,67669.0
2021-04-13 12:40:00,69.28,69.29,69.24,69.27,71823.0,67.21,67.2197,67.1712,67.2003,71823.0
2021-04-13 12:50:00,69.28,69.28,69.18,69.2,20839.0,67.21,67.21,67.113,67.1324,20839.0
2021-04-13 13:00:00,69.22,69.27,69.21,69.26,63699.0,67.1518,67.2003,67.1421,67.1906,63699.0
2021-04-13 13:10:00,69.27,69.32,69.27,69.31,7500.0,67.2003,67.2488,67.2003,67.2391,7500.0
2021-04-13 13:20:00,69.31,69.32,69.29,69.3,11249.0,67.2391,67.2488,67.2197,67.2294,11249.0
2021-04-13 13:30:00,69.31,69.35,69.29,69.34,24328.0,67.2391,67.2779,67.2197,67.2682,24328.0
2021-04-13 13:40:00,69.34,69.38,69.34,69.36,40394.0,67.2682,67.307,67.2682,67.2876,40394.0
2021-04-13 13:50:00,69.36,69.36,69.32,69.33,17448.0,67.2876,67.2876,67.2488,67.2585,17448.0
2021-04-13 14:00:00,69.32,69.34,69.29,69.3,22384.0,67.2488,67.2682,67.2197,67.2294,22384.0
2021-04-13 14:10:00,69.32,69.37,69.32,69.37,22770.0,67.2488,67.2973,67.2488,67.2973,22770.0
2021-04-13 14:20:00,69.37,69.39,69.36,69.39,15311.0,67.2973,67.3167,67.2876,67.3167,15311.0
2021-04-13 14:30:00,69.38,69.44,69.38,69.41,16360.0,67.307,67.3652,67.307,67.3361,16360.0
2021-04-13 14:40:00,69.41,69.46,69.41,69.45,23542.0,67.3361,67.3847,67.3361,67.375,23542.0
2021-04-13 14:50:00,69.46,69.49,69.43,69.49,24418.0,67.3847,67.4138,67.3555,67.4138,24418.0
2021-04-13 15:00:00,69.5,69.52,69.46,69.51,34027.0,67.4235,67.4429,67.3847,67.4332,34027.0
2021-04-13 15:10:00,69.53,69.55,69.52,69.54,28851.0,67.4526,67.472,67.4429,67.4623,28851.0
2021-04-13 15:20:00,69.55,69.56,69.53,69.55,22311.0,67.472,67.4817,67.4526,67.472,22311.0
2021-04-13 15:30:00,69.55,69.55,69.45,69.46,86114.0,67.472,67.472,67.375,67.3847,86114.0
2021-04-13 15:40:00,69.46,69.49,69.43,69.47,37882.0,67.3847,67.4138,67.3555,67.3944,37882.0
2021-04-13 15:50:00,69.48,69.48,69.4,69.43,124549.0,67.4041,67.4041,67.3264,67.3555,124549.0
2021-04-14 09:30:00,69.48,69.48,69.31,69.42,102593.0,67.4041,67.4041,67.2391,67.3458,102593.0
2021-04-14 09:40:00,69.41,69.48,69.37,69.44,78143.0,67.3361,67.4041,67.2973,67.3652,78143.0
2021-04-14 09:50:00,69.43,69.48,69.38,69.48,69742.0,67.3555,67.4041,67.307,67.4041,69742.0
2021-04-14 10:00:00,69.47,69.47,69.34,69.42,26744.0,67.3944,67.3944,67.2682,67.3458,26744.0
2021-04-14 10:10:00,69.42,69.43,69.32,69.37,43193.0,67.3458,67.3555,67.2488,67.2973,43193.0
2021-04-14 10:20:00,69.38,69.4,69.23,69.26,26409.0,67.307,67.3264,67.1615,67.1906,26409.0
2021-04-14 10:30:00,69.27,69.39,69.26,69.27,31247.0,67.2003,67.3167,67.1906,67.2003,31247.0
2021-04-14 10:40:00,69.21,69.35,69.2,69.34,19354.0,67.1421,67.2779,67.1324,67.2682,19354.0
2021-04-14 10:50:00,69.33,69.35,69.19,69.19,31870.0,67.2585,67.2779,67.1227,67.1227,31870.0
2021-04-14 11:00:00,69.2,69.25,69.11,69.17,33918.0,67.1324,67.1809,67.0451,67.1033,33918.0
2021-04-14 11:10:00,69.16,69.17,69.05,69.06,32556.0,67.0936,67.1033,66.9869,66.9966,32556.0
2021-04-14 11:20:00,69.05,69.08,68.95,69.03,45157.0,66.9869,67.016,66.8899,66.9675,45157.0
2021-04-14 11:30:00,69.05,69.09,69.02,69.08,12674.0,66.9869,67.0257,66.9578,67.016,12674.0
2021-04-14 11:40:00,69.08,69.14,69.06,69.1,18251.0,67.016,67.0742,66.9966,67.0354,18251.0
2021-04-14 11:50:00,69.12,69.16,69.11,69.16,14258.0,67.0548,67.0936,67.0451,67.0936,14258.0
2021-04-14 12:00:00,69.16,69.17,69.03,69.13,29865.0,67.0936,67.1033,66.9675,67.0645,29865.0
2021-04-14 12:10:00,69.12,69.15,69.06,69.13,47150.0,67.0548,67.0839,66.9966,67.0645,47150.0
2021-04-14 12:20:00,69.15,69.18,69.09,69.11,69622.0,67.0839,67.113,67.0257,67.0451,69622.0
2021-04-14 12:30:00,69.1,69.18,69.1,69.17,13535.0,67.0354,67.113,67.0354,67.1033,13535.0
2021-04-14 12:40:00,69.17,69.21,69.16,69.19,30483.0,67.1033,67.1421,67.0936,67.1227,30483.0
2021-04-14 12:50:00,69.2,69.21,69.19,69.21,8450.0,67.1324,67.1421,67.1227,67.1421,8450.0
2021-04-14 13:00:00,69.2,69.21,69.14,69.16,70372.0,67.1324,67.1421,67.0742,67.0936,70372.0
2021-04-14 13:10:00,69.15,69.19,69.15,69.17,19185.0,67.0839,67.1227,67.0839,67.1033,19185.0
2021-04-14 13:20:00,69.17,69.19,69.15,69.16,21865.0,67.1033,67.1227,67.0839,67.0936,21865.0
2021-04-14 13:30:00,69.14,69.14,69.06,69.1,20814.0,67.0742,67.0742,66.9966,67.0354,20814.0
2021-04-14 13:40:00,69.11,69.11,69.07,69.09,12259.0,67.0451,67.0451,67.0063,67.0257,12259.0
2021-04-14 13:50:00,69.09,69.09,68.86,68.9,71823.0,67.0257,67.0257,66.8026,66.8414,71823.0
2021-04-14 14:00:00,68.87,68.9,68.7,68.73,100508.0,66.8123,66.8414,66.6474,66.6765,100508.0
2021-04-14 14:10:00,68.74,68.88,68.72,68.85,90324.0,66.6862,66.822,66.6668,66.7929,90324.0
2021-04-14 14:20:00,68.87,68.99,68.87,68.97,85748.0,66.8123,66.9287,66.8123,66.9093,85748.0
2021-04-14 14:30:00,68.98,68.98,68.88,68.88,68248.0,66.919,66.919,66.822,66.822,68248.0
2021-04-14 14:40:00,68.92,68.97,68.84,68.84,26231.0,66.8608,66.9093,66.7832,66.7832,26231.0
2021-04-14 14:50:00,68.83,68.84,68.74,68.75,36148.0,66.7735,66.7832,66.6862,66.6959,36148.0
2021-04-14 15:00:00,68.76,68.8,68.66,68.68,34884.0,66.7056,66.7444,66.6086,66.628,34884.0
2021-04-14 15:10:00,68.7,68.86,68.66,68.83,44067.0,66.6474,66.8026,66.6086,66.7735,44067.0
2021-04-14 15:20:00,68.82,68.89,68.78,68.88,68612.0,66.7638,66.8317,66.725,66.822,68612.0
2021-04-14 15:30:00,68.88,68.9,68.74,68.78,119827.0,66.822,66.8414,66.6862,66.725,119827.0
2021-04-14 15:40:00,68.76,68.76,68.66,68.66,73738.0,66.7056,66.7056,66.6086,66.6086,73738.0
2021-04-14 15:50:00,68.66,68.76,68.63,68.74,207788.0,66.6086,66.7056,66.5795,66.6862,207788.0
2021-04-15 09:30:00,69.35,69.53,69.3,69.52,181867.0,67.2779,67.4526,67.2294,67.4429,181867.0
2021-04-15 09:40:00,69.54,69.58,69.5,69.53,97424.0,67.4623,67.5011,67.4235,67.4526,97424.0
2021-04-15 09:50:00,69.56,69.6,69.47,69.49,58419.0,67.4817,67.5205,67.3944,67.4138,58419.0
2021-04-15 10:00:00,69.5,69.51,69.43,69.46,62244.0,67.4235,67.4332,67.3555,67.3847,62244.0
2021-04-15 10:10:00,69.48,69.64,69.47,69.61,90352.0,67.4041,67.5593,67.3944,67.5302,90352.0
2021-04-15 10:20:00,69.62,69.66,69.58,69.66,56150.0,67.5399,67.5787,67.5011,67.5787,56150.0
2021-04-15 10:30:00,69.67,69.76,69.67,69.73,57054.0,67.5884,67.6757,67.5884,67.6466,57054.0
2021-04-15 10:40:00,69.73,69.76,69.68,69.69,21996.0,67.6466,67.6757,67.5981,67.6078,21996.0
2021-04-15 10:50:00,69.69,69.7,69.63,69.68,23278.0,67.6078,67.6175,67.5496,67.5981,23278.0
2021-04-15 11:00:00,69.68,69.81,69.68,69.77,204304.0,67.5981,67.7242,67.5981,67.6854,204304.0
2021-04-15 11:10:00,69.77,69.78,69.71,69.72,34619.0,67.6854,67.6951,67.6272,67.6369,34619.0
2021-04-15 11:20:00,69.72,69.73,69.62,69.63,94605.0,67.6369,67.6466,67.5399,67.5496,94605.0
2021-04-15 11:30:00,69.64,69.66,69.62,69.64,102088.0,67.5593,67.5787,67.5399,67.5593,102088.0
2021-04-15 11:40:00,69.63,69.66,69.58,69.63,74896.0,67.5496,67.5787,67.5011,67.5496,74896.0
2021-04-15 11:50:00,69.65,69.65,69.58,69.6,18368.0,67.569,67.569,67.5011,67.5205,18368.0
2021-04-15 12:00:00,69.61,69.62,69.55,69.62,21857.0,67.5302,67.5399,67.472,67.5399,21857.0
2021-04-15 12:10:00,69.62,69.66,69.6,69.62,25288.0,67.5399,67.5787,67.5205,67.5399,25288.0
2021-04-15 12:20:00,69.63,69.7,69.6,69.67,35911.0,67.5496,67.6175,67.5205,67.5884,35911.0
2021-04-15 12:30:00,69.68,69.77,69.68,69.77,48888.0,67.5981,67.6854,67.5981,67.6854,48888.0
2021-04-15 12:40:00,69.77,69.8,69.76,69.79,15471.0,67.6854,67.7145,67.6757,67.7048,15471.0
2021-04-15 12:50:00,69.78,69.83,69.78,69.83,12203.0,67.6951,67.7436,67.6951,67.7436,12203.0
2021-04-15 13:00:00,69.84,69.85,69.72,69.72,23482.0,67.7533,67.763,67.6369,67.6369,23482.0
2021-04-15 13:10:00,69.72,69.78,69.71,69.77,20150.0,67.6369,67.6951,67.6272,67.6854,20150.0
2021-04-15 13:20:00,69.77,69.82,69.75,69.8,45714.0,67.6854,67.7339,67.666,67.7145,45714.0
2021-04-15 13:30:00,69.8,69.85,69.8,69.82,18722.0,67.7145,67.763,67.7145,67.7339,18722.0
2021-04-15 13:40:00,69.84,69.85,69.81,69.83,30801.0,67.7533,67.763,67.7242,67.7436,30801.0
2021-04-15 13:50:00,69.83,69.84,69.79,69.8,53917.0,67.7436,67.7533,67.7048,67.7145,53917.0
2021-04-15 14:00:00,69.78,69.84,69.77,69.78,111292.0,67.6951,67.7533,67.6854,67.6951,111292.0
2021-04-15 14:10:00,69.79,69.83,69.75,69.79,118432.0,67.7048,67.7436,67.666,67.7048,118432.0
2021-04-15 14:20:00,69.79,69.83,69.78,69.83,24892.0,67.7048,67.7436,67.6951,67.7436,24892.0
2021-04-15 14:30:00,69.83,69.84,69.76,69.81,57905.0,67.7436,67.7533,67.6757,67.7242,57905.0
2021-04-15 14:40:00,69.8,69.8,69.72,69.74,42859.0,67.7145,67.7145,67.6369,67.6563,42859.0
2021-04-15 14:50:00,69.74,69.76,69.71,69.73,24471.0,67.6563,67.6757,67.6272,67.6466,24471.0
2021-04-15 15:00:00,69.75,69.77,69.71,69.72,37252.0,67.666,67.6854,67.6272,67.6369,37252.0
2021-04-15 15:10:00,69.71,69.72,69.65,69.71,33409.0,67.6272,67.6369,67.569,67.6272,33409.0
2021-04-15 15:20:00,69.73,69.73,69.67,69.69,80197.0,67.6466,67.6466,67.5884,67.6078,80197.0
2021-04-15 15:30:00,69.69,69.8,69.68,69.78,101199.0,67.6078,67.7145,67.5981,67.6951,101199.0
2021-04-15 15:40:00,69.78,69.89,69.74,69.86,99521.0,67.6951,67.8018,67.6563,67.7727,99521.0
2021-04-15 15:50:00,69.85,69.9,69.8,69.84,263084.0,67.763,67.8115,67.7145,67.7533,263084.0
2021-04-16 09:30:00,69.96,70.0,69.68,69.77,120402.0,67.8697,67.9085,67.5981,67.6854,120402.0
2021-04-16 09:40:00,69.78,69.82,69.69,69.77,52998.0,67.6951,67.7339,67.6078,67.6854,52998.0
2021-04-16 09:50:00,69.78,69.78,69.62,69.64,53117.0,67.6951,67.6951,67.5399,67.5593,53117.0
2021-04-16 10:00:00,69.63,69.84,69.61,69.84,52410.0,67.5496,67.7533,67.5302,67.7533,52410.0
2021-04-16 10:10:00,69.84,69.91,69.82,69.91,44332.0,67.7533,67.8212,67.7339,67.8212,44332.0
2021-04-16 10:20:00,69.91,69.92,69.78,69.79,39503.0,67.8212,67.8309,67.6951,67.7048,39503.0
2021-04-16 10:30:00,69.79,69.82,69.74,69.76,23817.0,67.7048,67.7339,67.6563,67.6757,23817.0
2021-04-16 10:40:00,69.77,69.87,69.73,69.87,42945.0,67.6854,67.7824,67.6466,67.7824,42945.0
2021-04-16 10:50:00,69.87,69.87,69.82,69.82,17139.0,67.7824,67.7824,67.7339,67.7339,17139.0
2021-04-16 11:00:00,69.83,69.89,69.74,69.85,18712.0,67.7436,67.8018,67.6563,67.763,18712.0
2021-04-16 11:10:00,69.84,69.87,69.77,69.84,30451.0,67.7533,67.7824,67.6854,67.7533,30451.0
2021-04-16 11:20:00,69.84,69.87,69.75,69.76,33668.0,67.7533,67.7824,67.666,67.6757,33668.0
2021-04-16 11:30:00,69.78,69.8,69.75,69.8,31531.0,67.6951,67.7145,67.666,67.7145,31531.0
2021-04-16 11:40:00,69.79,69.79,69.74,69.77,43378.0,67.7048,67.7048,67.6563,67.6854,43378.0
2021-04-16 11:50:00,69.76,69.81,69.76,69.81,11142.0,67.6757,67.7242,67.6757,67.7242,11142.0
2021-04-16 12:00:00,69.82,69.87,69.79,69.87,21181.0,67.7339,67.7824,67.7048,67.7824,21181.0
2021-04-16 12:10:00,69.87,69.89,69.84,69.88,11091.0,67.7824,67.8018,67.7533,67.7921,11091.0
2021-04-16 12:20:00,69.87,69.92,69.86,69.91,17209.0,67.7824,67.8309,67.7727,67.8212,17209.0
2021-04-16 12:30:00,69.91,69.94,69.88,69.9,24476.0,67.8212,67.8503,67.7921,67.8115,24476.0
2021-04-16 12:40:00,69.9,69.92,69.88,69.9,12593.0,67.8115,67.8309,67.7921,67.8115,12593.0
2021-04-16 12:50:00,69.89,69.89,69.84,69.86,59162.0,67.8018,67.8018,67.7533,67.7727,59162.0
2021-04-16 13:00:00,69.86,69.9,69.85,69.86,22217.0,67.7727,67.8115,67.763,67.7727,22217.0
2021-04-16 13:10:00,69.86,69.87,69.82,69.86,14977.0,67.7727,67.7824,67.7339,67.7727,14977.0
2021-04-16 13:20:00,69.85,69.85,69.81,69.83,17218.0,67.763,67.763,67.7242,67.7436,17218.0
2021-04-16 13:30:00,69.83,69.85,69.81,69.84,40627.0,67.7436,67.763,67.7242,67.7533,40627.0
2021-04-16 13:40:00,69.84,69.86,69.82,69.83,21852.0,67.7533,67.7727,67.7339,67.7436,21852.0
2021-04-16 13:50:00,69.84,69.84,69.78,69.78,11596.0,67.7533,67.7533,67.6951,67.6951,11596.0
2021-04-16 14:00:00,69.78,69.9,69.78,69.89,155594.0,67.6951,67.8115,67.6951,67.8018,155594.0
2021-04-16 14:10:00,69.89,69.92,69.88,69.89,34758.0,67.8018,67.8309,67.7921,67.8018,34758.0
2021-04-16 14:20:00,69.89,69.92,69.86,69.92,16425.0,67.8018,67.8309,67.7727,67.8309,16425.0
2021-04-16 14:30:00,69.92,69.95,69.91,69.92,8431.0,67.8309,67.86,67.8212,67.8309,8431.0
2021-04-16 14:40:00,69.94,69.96,69.92,69.95,42388.0,67.8503,67.8697,67.8309,67.86,42388.0
2021-04-16 14:50:00,69.96,69.97,69.94,69.96,23690.0,67.8697,67.8794,67.8503,67.8697,23690.0
2021-04-16 15:00:00,69.97,69.99,69.92,69.93,22378.0,67.8794,67.8988,67.8309,67.8406,22378.0
2021-04-16 15:10:00,69.93,69.96,69.9,69.96,41471.0,67.8406,67.8697,67.8115,67.8697,41471.0
2021-04-16 15:20:00,69.95,69.98,69.94,69.97,36216.0,67.86,67.8891,67.8503,67.8794,36216.0
2021-04-16 15:30:00,69.97,70.01,69.95,70.01,66644.0,67.8794,67.9182,67.86,67.9182,66644.0
2021-04-16 15:40:00,70.01,70.03,69.94,69.98,82467.0,67.9182,67.9376,67.8503,67.8891,82467.0
2021-04-16 15:50:00,69.98,70.04,69.93,69.95,368450.0,67.8891,67.9473,67.8406,67.86,368450.0
2021-04-19 09:30:00,69.67,69.93,69.66,69.85,142852.0,67.5884,67.8406,67.5787,67.763,142852.0
2021-04-19 09:40:00,69.85,69.89,69.81,69.82,33757.0,67.763,67.8018,67.7242,67.7339,33757.0
2021-04-19 09:50:00,69.84,69.89,69.83,69.86,35818.0,67.7533,67.8018,67.7436,67.7727,35818.0
2021-04-19 10:00:00,69.86,69.9,69.52,69.57,65207.0,67.7727,67.8115,67.4429,67.4914,65207.0
2021-04-19 10:10:00,69.58,69.6,69.48,69.58,44744.0,67.5011,67.5205,67.4041,67.5011,44744.0
2021-04-19 10:20:00,69.6,69.65,69.56,69.62,32026.0,67.5205,67.569,67.4817,67.5399,32026.0
2021-04-19 10:30:00,69.62,69.67,69.62,69.63,81951.0,67.5399,67.5884,67.5399,67.5496,81951.0
2021-04-19 10:40:00,69.64,69.65,69.35,69.39,33005.0,67.5593,67.569,67.2779,67.3167,33005.0
2021-04-19 10:50:00,69.41,69.61,69.4,69.61,35391.0,67.3361,67.5302,67.3264,67.5302,35391.0
2021-04-19 11:00:00,69.64,69.68,69.52,69.65,63920.0,67.5593,67.5981,67.4429,67.569,63920.0
2021-04-19 11:10:00,69.66,69.71,69.59,69.69,38080.0,67.5787,67.6272,67.5108,67.6078,38080.0
2021-04-19 11:20:00,69.69,69.69,69.55,69.63,31988.0,67.6078,67.6078,67.472,67.5496,31988.0
2021-04-19 11:30:00,69.63,69.63,69.46,69.49,23632.0,67.5496,67.5496,67.3847,67.4138,23632.0
2021-04-19 11:40:00,69.5,69.55,69.34,69.44,43492.0,67.4235,67.472,67.2682,67.3652,43492.0
2021-04-19 11:50:00,69.43,69.54,69.4,69.44,20680.0,67.3555,67.4623,67.3264,67.3652,20680.0
2021-04-19 12:00:00,69.42,69.45,69.29,69.43,32626.0,67.3458,67.375,67.2197,67.3555,32626.0
2021-04-19 12:10:00,69.44,69.49,69.39,69.48,16974.0,67.3652,67.4138,67.3167,67.4041,16974.0
2021-04-19 12:20:00,69.49,69.52,69.31,69.34,44562.0,67.4138,67.4429,67.2391,67.2682,44562.0
2021-04-19 12:30:00,69.34,69.36,69.26,69.27,47520.0,67.2682,67.2876,67.1906,67.2003,47520.0
2021-04-19 12:40:00,69.26,69.3,69.19,69.29,90427.0,67.1906,67.2294,67.1227,67.2197,90427.0
2021-04-19 12:50:00,69.28,69.32,69.24,69.29,19409.0,67.21,67.2488,67.1712,67.2197,19409.0
2021-04-19 13:00:00,69.28,69.37,69.27,69.34,31229.0,67.21,67.2973,67.2003,67.2682,31229.0
2021-04-19 13:10:00,69.34,69.46,69.34,69.44,13773.0,67.2682,67.3847,67.2682,67.3652,13773.0
2021-04-19 13:20:00,69.44,69.45,69.37,69.39,33650.0,67.3652,67.375,67.2973,67.3167,33650.0
2021-04-19 13:30:00,69.4,69.5,69.35,69.49,20289.0,67.3264,67.4235,67.2779,67.4138,20289.0
2021-04-19 13:40:00,69.49,69.5,69.42,69.43,25722.0,67.4138,67.4235,67.3458,67.3555,25722.0
2021-04-19 13:50:00,69.44,69.46,69.38,69.41,27751.0,67.3652,67.3847,67.307,67.3361,27751.0
2021-04-19 14:00:00,69.39,69.44,69.34,69.35,45052.0,67.3167,67.3652,67.2682,67.2779,45052.0
2021-04-19 14:10:00,69.35,69.44,69.35,69.43,22366.0,67.2779,67.3652,67.2779,67.3555,22366.0
2021-04-19 14:20:00,69.45,69.49,69.4,69.46,19268.0,67.375,67.4138,67.3264,67.3847,19268.0
2021-04-19 14:30:00,69.46,69.48,69.32,69.34,49830.0,67.3847,67.4041,67.2488,67.2682,49830.0
2021-04-19 14:40:00,69.35,69.46,69.32,69.42,54241.0,67.2779,67.3847,67.2488,67.3458,54241.0
2021-04-19 14:50:00,69.42,69.46,69.4,69.46,33781.0,67.3458,67.3847,67.3264,67.3847,33781.0
2021-04-19 15:00:00,69.46,69.47,69.4,69.4,25776.0,67.3847,67.3944,67.3264,67.3264,25776.0
2021-04-19 15:10:00,69.41,69.43,69.34,69.36,41248.0,67.3361,67.3555,67.2682,67.2876,41248.0
2021-04-19 15:20:00,69.35,69.39,69.32,69.34,69199.0,67.2779,67.3167,67.2488,67.2682,69199.0
2021-04-19 15:30:00,69.34,69.38,69.31,69.37,97179.0,67.2682,67.307,67.2391,67.2973,97179.0
2021-04-19 15:40:00,69.37,69.45,69.35,69.36,88686.0,67.2973,67.375,67.2779,67.2876,88686.0
2021-04-19 15:50:00,69.36,69.53,69.35,69.51,480210.0,67.2876,67.4526,67.2779,67.4332,480210.0
2021-04-20 09:30:00,69.33,69.56,69.33,69.49,105389.0,67.2585,67.4817,67.2585,67.4138,105389.0
2021-04-20 09:40:00,69.5,69.63,69.43,69.59,62701.0,67.4235,67.5496,67.3555,67.5108,62701.0
2021-04-20 09:50:00,69.6,69.67,69.52,69.59,79614.0,67.5205,67.5884,67.4429,67.5108,79614.0
2021-04-20 10:00:00,69.58,69.63,69.46,69.49,51492.0,67.5011,67.5496,67.3847,67.4138,51492.0
2021-04-20 10:10:00,69.47,69.53,69.41,69.5,51579.0,67.3944,67.4526,67.3361,67.4235,51579.0
2021-04-20 10:20:00,69.49,69.53,69.44,69.5,30898.0,67.4138,67.4526,67.3652,67.4235,30898.0
2021-04-20 10:30:00,69.45,69.46,69.35,69.4,99358.0,67.375,67.3847,67.2779,67.3264,99358.0
2021-04-20 10:40:00,69.39,69.39,69.19,69.21,92884.0,67.3167,67.3167,67.1227,67.1421,92884.0
2021-04-20 10:50:00,69.21,69.22,69.07,69.15,70892.0,67.1421,67.1518,67.0063,67.0839,70892.0
2021-04-20 11:00:00,69.13,69.19,69.08,69.17,63783.0,67.0645,67.1227,67.016,67.1033,63783.0
2021-04-20 11:10:00,69.18,69.18,68.92,68.93,115356.0,67.113,67.113,66.8608,66.8705,115356.0
2021-04-20 11:20:00,68.94,68.96,68.85,68.91,86281.0,66.8802,66.8996,66.7929,66.8511,86281.0
2021-04-20 11:30:00,68.89,68.92,68.74,68.83,44749.0,66.8317,66.8608,66.6862,66.7735,44749.0
2021-04-20 11:40:00,68.85,68.95,68.83,68.93,32944.0,66.7929,66.8899,66.7735,66.8705,32944.0
2021-04-20 11:50:00,68.94,68.98,68.88,68.91,23830.0,66.8802,66.919,66.822,66.8511,23830.0
2021-04-20 12:00:00,68.92,69.0,68.88,68.99,20494.0,66.8608,66.9384,66.822,66.9287,20494.0
2021-04-20 12:10:00,68.98,69.09,68.98,69.09,46598.0,66.919,67.0257,66.919,67.0257,46598.0
2021-04-20 12:20:00,69.1,69.12,69.06,69.06,19715.0,67.0354,67.0548,66.9966,66.9966,19715.0
2021-04-20 12:30:00,69.07,69.08,69.02,69.05,29263.0,67.0063,67.016,66.9578,66.9869,29263.0
2021-04-20 12:40:00,69.04,69.04,68.95,68.95,52423.0,66.9772,66.9772,66.8899,66.8899,52423.0
2021-04-20 12:50:00,68.95,69.05,68.94,69.03,28209.0,66.8899,66.9869,66.8802,66.9675,28209.0
2021-04-20 13:00:00,69.03,69.07,68.97,69.0,60688.0,66.9675,67.0063,66.9093,66.9384,60688.0
2021-04-20 13:10:00,68.99,69.04,68.97,69.03,25546.0,66.9287,66.9772,66.9093,66.9675,25546.0
2021-04-20 13:20:00,69.03,69.03,68.88,68.89,95754.0,66.9675,66.9675,66.822,66.8317,95754.0
2021-04-20 13:30:00,68.9,68.98,68.89,68.97,24523.0,66.8414,66.919,66.8317,66.9093,24523.0
2021-04-20 13:40:00,68.97,69.05,68.95,69.01,25174.0,66.9093,66.9869,66.8899,66.9481,25174.0
2021-04-20 13:50:00,69.03,69.09,69.0,69.09,74627.0,66.9675,67.0257,66.9384,67.0257,74627.0
2021-04-20 14:00:00,69.08,69.11,69.04,69.09,48817.0,67.016,67.0451,66.9772,67.0257,48817.0
2021-04-20 14:10:00,69.1,69.1,69.02,69.03,179538.0,67.0354,67.0354,66.9578,66.9675,179538.0
2021-04-20 14:20:00,69.06,69.07,68.97,68.98,26860.0,66.9966,67.0063,66.9093,66.919,26860.0
2021-04-20 14:30:00,68.96,68.97,68.85,68.88,23781.0,66.8996,66.9093,66.7929,66.822,23781.0
2021-04-20 14:40:00,68.89,68.92,68.88,68.91,34130.0,66.8317,66.8608,66.822,66.8511,34130.0
2021-04-20 14:50:00,68.92,68.96,68.79,68.84,53691.0,66.8608,66.8996,66.7347,66.7832,53691.0
2021-04-20 15:00:00,68.85,69.0,68.85,68.99,52365.0,66.7929,66.9384,66.7929,66.9287,52365.0
2021-04-20 15:10:00,69.0,69.05,68.97,69.0,45597.0,66.9384,66.9869,66.9093,66.9384,45597.0
2021-04-20 15:20:00,69.0,69.06,68.99,69.04,38289.0,66.9384,66.9966,66.9287,66.9772,38289.0
2021-04-20 15:30:00,69.04,69.1,69.02,69.07,28983.0,66.9772,67.0354,66.9578,67.0063,28983.0
2021-04-20 15:40:00,69.08,69.17,69.08,69.16,55879.0,67.016,67.1033,67.016,67.0936,55879.0
2021-04-20 15:50:00,69.16,69.16,69.07,69.09,571853.0,67.0936,67.0936,67.0063,67.0257,571853.0
2021-04-21 09:30:00,68.92,69.04,68.82,68.82,81631.0,66.8608,66.9772,66.7638,66.7638,81631.0
2021-04-21 09:40:00,68.79,69.06,68.76,69.04,63626.0,66.7347,66.9966,66.7056,66.9772,63626.0
2021-04-21 09:50:00,69.04,69.21,69.04,69.2,61002.0,66.9772,67.1421,66.9772,67.1324,61002.0
2021-04-21 10:00:00,69.19,69.19,69.04,69.08,48508.0,67.1227,67.1227,66.9772,67.016,48508.0
2021-04-21 10:10:00,69.07,69.12,69.02,69.05,52130.0,67.0063,67.0548,66.9578,66.9869,52130.0
2021-04-21 10:20:00,69.04,69.24,68.99,69.23,42780.0,66.9772,67.1712,66.9287,67.1615,42780.0
2021-04-21 10:30:00,69.24,69.24,69.11,69.13,40073.0,67.1712,67.1712,67.0451,67.0645,40073.0
2021-04-21 10:40:00,69.12,69.17,69.1,69.16,27401.0,67.0548,67.1033,67.0354,67.0936,27401.0
2021-04-21 10:50:00,69.13,69.14,69.05,69.1,27925.0,67.0645,67.0742,66.9869,67.0354,27925.0
2021-04-21 11:00:00,69.12,69.2,69.1,69.19,27994.0,67.0548,67.1324,67.0354,67.1227,27994.0
2021-04-21 11:10:00,69.19,69.32,69.18,69.31,20824.0,67.1227,67.2488,67.113,67.2391,20824.0
2021-04-21 11:20:00,69.32,69.36,69.32,69.34,22221.0,67.2488,67.2876,67.2488,67.2682,22221.0
2021-04-21 11:30:00,69.35,69.43,69.35,69.37,28715.0,67.2779,67.3555,67.2779,67.2973,28715.0
2021-04-21 11:40:00,69.38,69.41,69.36,69.39,10466.0,67.307,67.3361,67.2876,67.3167,10466.0
2021-04-21 11:50:00,69.39,69.47,69.37,69.45,44902.0,67.3167,67.3944,67.2973,67.375,44902.0
2021-04-21 12:00:00,69.45,69.45,69.39,69.42,18517.0,67.375,67.375,67.3167,67.3458,18517.0
2021-04-21 12:10:00,69.41,69.41,69.36,69.41,21540.0,67.3361,67.3361,67.2876,67.3361,21540.0
2021-04-21 12:20:00,69.41,69.41,69.33,69.34,42422.0,67.3361,67.3361,67.2585,67.2682,42422.0
2021-04-21 12:30:00,69.35,69.37,69.3,69.32,29560.0,67.2779,67.2973,67.2294,67.2488,29560.0
2021-04-21 12:40:00,69.33,69.35,69.29,69.29,17539.0,67.2585,67.2779,67.2197,67.2197,17539.0
2021-04-21 12:50:00,69.29,69.33,69.26,69.27,51137.0,67.2197,67.2585,67.1906,67.2003,51137.0
2021-04-21 13:00:00,69.28,69.35,69.28,69.35,39368.0,67.21,67.2779,67.21,67.2779,39368.0
2021-04-21 13:10:00,69.35,69.39,69.33,69.39,16870.0,67.2779,67.3167,67.2585,67.3167,16870.0
2021-04-21 13:20:00,69.39,69.4,69.35,69.36,27959.0,67.3167,67.3264,67.2779,67.2876,27959.0
2021-04-21 13:30:00,69.35,69.39,69.35,69.38,18970.0,67.2779,67.3167,67.2779,67.307,18970.0
2021-04-21 13:40:00,69.37,69.37,69.32,69.33,8744.0,67.2973,67.2973,67.2488,67.2585,8744.0
2021-04-21 13:50:00,69.33,69.36,69.33,69.36,14223.0,67.2585,67.2876,67.2585,67.2876,14223.0
2021-04-21 14:00:00,69.36,69.4,69.36,69.4,27198.0,67.2876,67.3264,67.2876,67.3264,27198.0
2021-04-21 14:10:00,69.4,69.43,69.38,69.38,20853.0,67.3264,67.3555,67.307,67.307,20853.0
2021-04-21 14:20:00,69.38,69.38,69.32,69.36,27204.0,67.307,67.307,67.2488,67.2876,27204.0
2021-04-21 14:30:00,69.37,69.4,69.36,69.37,13383.0,67.2973,67.3264,67.2876,67.2973,13383.0
2021-04-21 14:40:00,69.37,69.39,69.31,69.33,26054.0,67.2973,67.3167,67.2391,67.2585,26054.0
2021-04-21 14:50:00,69.34,69.35,69.31,69.34,37117.0,67.2682,67.2779,67.2391,67.2682,37117.0
2021-04-21 15:00:00,69.34,69.35,69.31,69.32,31842.0,67.2682,67.2779,67.2391,67.2488,31842.0
2021-04-21 15:10:00,69.32,69.39,69.31,69.39,43854.0,67.2488,67.3167,67.2391,67.3167,43854.0
2021-04-21 15:20:00,69.4,69.42,69.38,69.41,34372.0,67.3264,67.3458,67.307,67.3361,34372.0
2021-04-21 15:30:00,69.41,69.54,69.41,69.5,94066.0,67.3361,67.4623,67.3361,67.4235,94066.0
2021-04-21 15:40:00,69.5,69.59,69.5,69.59,149546.0,67.4235,67.5108,67.4235,67.5108,149546.0
2021-04-21 15:50:00,69.6,69.63,69.55,69.59,1023053.0,67.5205,67.5496,67.472,67.5108,1023053.0
2021-04-22 09:30:00,69.55,69.59,69.49,69.53,98594.0,67.472,67.5108,67.4138,67.4526,98594.0
2021-04-22 09:40:00,69.55,69.56,69.44,69.48,69329.0,67.472,67.4817,67.3652,67.4041,69329.0
2021-04-22 09:50:00,69.48,69.54,69.41,69.52,52607.0,67.4041,67.4623,67.3361,67.4429,52607.0
2021-04-22 10:00:00,69.5,69.57,69.39,69.56,83200.0,67.4235,67.4914,67.3167,67.4817,83200.0
2021-04-22 10:10:00,69.56,69.58,69.48,69.54,85510.0,67.4817,67.5011,67.4041,67.4623,85510.0
2021-04-22 10:20:00,69.54,69.65,69.52,69.62,40035.0,67.4623,67.569,67.4429,67.5399,40035.0
2021-04-22 10:30:00,69.62,69.72,69.62,69.7,27522.0,67.5399,67.6369,67.5399,67.6175,27522.0
2021-04-22 10:40:00,69.7,69.73,69.66,69.73,41685.0,67.6175,67.6466,67.5787,67.6466,41685.0
2021-04-22 10:50:00,69.73,69.76,69.65,69.69,31499.0,67.6466,67.6757,67.569,67.6078,31499.0
2021-04-22 11:00:00,69.69,69.72,69.64,69.7,39518.0,67.6078,67.6369,67.5593,67.6175,39518.0
2021-04-22 11:10:00,69.69,69.69,69.62,69.64,13953.0,67.6078,67.6078,67.5399,67.5593,13953.0
2021-04-22 11:20:00,69.64,69.69,69.62,69.62,40957.0,67.5593,67.6078,67.5399,67.5399,40957.0
2021-04-22 11:30:00,69.61,69.7,69.57,69.66,32943.0,67.5302,67.6175,67.4914,67.5787,32943.0
2021-04-22 11:40:00,69.67,69.67,69.62,69.64,19350.0,67.5884,67.5884,67.5399,67.5593,19350.0
2021-04-22 11:50:00,69.64,69.67,69.59,69.62,26588.0,67.5593,67.5884,67.5108,67.5399,26588.0
2021-04-22 12:00:00,69.62,69.63,69.55,69.56,49922.0,67.5399,67.5496,67.472,67.4817,49922.0
2021-04-22 12:10:00,69.57,69.62,69.55,69.62,14939.0,67.4914,67.5399,67.472,67.5399,14939.0
2021-04-22 12:20:00,69.63,69.69,69.62,69.68,11562.0,67.5496,67.6078,67.5399,67.5981,11562.0
2021-04-22 12:30:00,69.69,69.73,69.68,69.73,41305.0,67.6078,67.6466,67.5981,67.6466,41305.0
2021-04-22 12:40:00,69.73,69.73,69.7,69.71,15870.0,67.6466,67.6466,67.6175,67.6272,15870.0
2021-04-22 12:50:00,69.7,69.74,69.69,69.72,34694.0,67.6175,67.6563,67.6078,67.6369,34694.0
2021-04-22 13:00:00,69.72,69.74,69.38,69.47,167807.0,67.6369,67.6563,67.307,67.3944,167807.0
2021-04-22 13:10:00,69.47,69.47,69.08,69.08,126110.0,67.3944,67.3944,67.016,67.016,126110.0
2021-04-22 13:20:00,69.08,69.35,69.06,69.33,80096.0,67.016,67.2779,66.9966,67.2585,80096.0
2021-04-22 13:30:00,69.33,69.33,69.17,69.19,32453.0,67.2585,67.2585,67.1033,67.1227,32453.0
2021-04-22 13:40:00,69.21,69.21,68.89,68.92,45706.0,67.1421,67.1421,66.8317,66.8608,45706.0
2021-04-22 13:50:00,68.92,68.94,68.73,68.79,111623.0,66.8608,66.8802,66.6765,66.7347,111623.0
2021-04-22 14:00:00,68.78,68.88,68.65,68.85,117876.0,66.725,66.822,66.5989,66.7929,117876.0
2021-04-22 14:10:00,68.83,68.91,68.79,68.88,35237.0,66.7735,66.8511,66.7347,66.822,35237.0
2021-04-22 14:20:00,68.9,69.04,68.84,69.03,26152.0,66.8414,66.9772,66.7832,66.9675,26152.0
2021-04-22 14:30:00,69.02,69.03,68.97,69.0,36421.0,66.9578,66.9675,66.9093,66.9384,36421.0
2021-04-22 14:40:00,69.0,69.08,68.99,69.01,35673.0,66.9384,67.016,66.9287,66.9481,35673.0
2021-04-22 14:50:00,69.01,69.05,68.96,68.98,56716.0,66.9481,66.9869,66.8996,66.919,56716.0
2021-04-22 15:00:00,68.98,69.06,68.86,68.87,67812.0,66.919,66.9966,66.8026,66.8123,67812.0
2021-04-22 15:10:00,68.88,68.92,68.8,68.85,35508.0,66.822,66.8608,66.7444,66.7929,35508.0
2021-04-22 15:20:00,68.85,68.87,68.77,68.83,98790.0,66.7929,66.8123,66.7153,66.7735,98790.0
2021-04-22 15:30:00,68.83,68.97,68.83,68.91,75718.0,66.7735,66.9093,66.7735,66.8511,75718.0
2021-04-22 15:40:00,68.94,69.01,68.86,68.86,158411.0,66.8802,66.9481,66.8026,66.8026,158411.0
2021-04-22 15:50:00,68.86,68.95,68.83,68.9,602578.0,66.8026,66.8899,66.7735,66.8414,602578.0
2021-04-23 09:30:00,69.1,69.25,69.09,69.21,76255.0,67.0354,67.1809,67.0257,67.1421,76255.0
2021-04-23 09:40:00,69.22,69.24,69.13,69.23,43819.0,67.1518,67.1712,67.0645,67.1615,43819.0
2021-04-23 09:50:00,69.22,69.35,69.22,69.34,38080.0,67.1518,67.2779,67.1518,67.2682,38080.0
2021-04-23 10:00:00,69.33,69.38,69.3,69.37,13828.0,67.2585,67.307,67.2294,67.2973,13828.0
2021-04-23 10:10:00,69.35,69.39,69.32,69.33,30629.0,67.2779,67.3167,67.2488,67.2585,30629.0
2021-04-23 10:20:00,69.32,69.35,69.29,69.29,23224.0,67.2488,67.2779,67.2197,67.2197,23224.0
2021-04-23 10:30:00,69.3,69.46,69.28,69.44,67847.0,67.2294,67.3847,67.21,67.3652,67847.0
2021-04-23 10:40:00,69.45,69.52,69.42,69.48,47939.0,67.375,67.4429,67.3458,67.4041,47939.0
2021-04-23 10:50:00,69.47,69.59,69.46,69.59,35951.0,67.3944,67.5108,67.3847,67.5108,35951.0
2021-04-23 11:00:00,69.59,69.6,69.53,69.55,50607.0,67.5108,67.5205,67.4526,67.472,50607.0
2021-04-23 11:10:00,69.55,69.68,69.54,69.66,33084.0,67.472,67.5981,67.4623,67.5787,33084.0
2021-04-23 11:20:00,69.66,69.73,69.64,69.71,38695.0,67.5787,67.6466,67.5593,67.6272,38695.0
2021-04-23 11:30:00,69.71,69.76,69.71,69.76,42975.0,67.6272,67.6757,67.6272,67.6757,42975.0
2021-04-23 11:40:00,69.75,69.81,69.71,69.81,40714.0,67.666,67.7242,67.6272,67.7242,40714.0
2021-04-23 11:50:00,69.81,69.81,69.76,69.76,28412.0,67.7242,67.7242,67.6757,67.6757,28412.0
2021-04-23 12:00:00,69.77,69.83,69.76,69.82,18039.0,67.6854,67.7436,67.6757,67.7339,18039.0
2021-04-23 12:10:00,69.81,69.82,69.79,69.8,12917.0,67.7242,67.7339,67.7048,67.7145,12917.0
2021-04-23 12:20:00,69.8,69.82,69.77,69.78,16951.0,67.7145,67.7339,67.6854,67.6951,16951.0
2021-04-23 12:30:00,69.79,69.83,69.78,69.8,30801.0,67.7048,67.7436,67.6951,67.7145,30801.0
2021-04-23 12:40:00,69.81,69.94,69.81,69.93,31409.0,67.7242,67.8503,67.7242,67.8406,31409.0
2021-04-23 12:50:00,69.93,69.95,69.9,69.92,12318.0,67.8406,67.86,67.8115,67.8309,12318.0
2021-04-23 13:00:00,69.93,69.95,69.9,69.95,28586.0,67.8406,67.86,67.8115,67.86,28586.0
2021-04-23 13:10:00,69.94,69.96,69.92,69.92,19112.0,67.8503,67.8697,67.8309,67.8309,19112.0
2021-04-23 13:20:00,69.92,69.92,69.87,69.91,23604.0,67.8309,67.8309,67.7824,67.8212,23604.0
2021-04-23 13:30:00,69.91,69.96,69.9,69.96,18440.0,67.8212,67.8697,67.8115,67.8697,18440.0
2021-04-23 13:40:00,69.96,69.98,69.93,69.93,25359.0,67.8697,67.8891,67.8406,67.8406,25359.0
2021-04-23 13:50:00,69.93,69.93,69.9,69.91,19861.0,67.8406,67.8406,67.8115,67.8212,19861.0
2021-04-23 14:00:00,69.9,69.94,69.9,69.93,14887.0,67.8115,67.8503,67.8115,67.8406,14887.0
2021-04-23 14:10:00,69.93,69.94,69.87,69.88,8904.0,67.8406,67.8503,67.7824,67.7921,8904.0
2021-04-23 14:20:00,69.89,69.9,69.87,69.89,22954.0,67.8018,67.8115,67.7824,67.8018,22954.0
2021-04-23 14:30:00,69.91,69.93,69.89,69.91,8413.0,67.8212,67.8406,67.8018,67.8212,8413.0
2021-04-23 14:40:00,69.91,69.94,69.9,69.94,13542.0,67.8212,67.8503,67.8115,67.8503,13542.0
2021-04-23 14:50:00,69.94,69.99,69.93,69.96,25690.0,67.8503,67.8988,67.8406,67.8697,25690.0
2021-04-23 15:00:00,69.96,69.97,69.92,69.94,21381.0,67.8697,67.8794,67.8309,67.8503,21381.0
2021-04-23 15:10:00,69.93,69.98,69.93,69.96,31411.0,67.8406,67.8891,67.8406,67.8697,31411.0
2021-04-23 15:20:00,69.96,70.01,69.96,69.99,33524.0,67.8697,67.9182,67.8697,67.8988,33524.0
2021-04-23 15:30:00,69.99,70.07,69.99,70.03,24178.0,67.8988,67.9764,67.8988,67.9376,24178.0
2021-04-23 15:40:00,70.03,70.03,69.9,69.91,55878.0,67.9376,67.9376,67.8115,67.8212,55878.0
2021-04-23 15:50:00,69.92,69.94,69.79,69.8,328444.0,67.8309,67.8503,67.7048,67.7145,328444.0
2021-04-26 09:30:00,69.92,69.98,69.86,69.9,147679.0,67.8309,67.8891,67.7727,67.8115,147679.0
2021-04-26 09:40:00,69.91,69.98,69.87,69.87,45056.0,67.8212,67.8891,67.7824,67.7824,45056.0
2021-04-26 09:50:00,69.87,69.9,69.76,69.89,68607.0,67.7824,67.8115,67.6757,67.8018,68607.0
2021-04-26 10:00:00,69.92,69.96,69.89,69.95,42350.0,67.8309,67.8697,67.8018,67.86,42350.0
2021-04-26 10:10:00,69.96,69.99,69.9,69.96,91619.0,67.8697,67.8988,67.8115,67.8697,91619.0
2021-04-26 10:20:00,69.98,70.0,69.91,69.93,32641.0,67.8891,67.9085,67.8212,67.8406,32641.0
2021-04-26 10:30:00,69.92,69.95,69.88,69.95,23879.0,67.8309,67.86,67.7921,67.86,23879.0
2021-04-26 10:40:00,69.95,70.0,69.92,69.99,35514.0,67.86,67.9085,67.8309,67.8988,35514.0
2021-04-26 10:50:00,69.99,70.03,69.94,69.96,29922.0,67.8988,67.9376,67.8503,67.8697,29922.0
2021-04-26 11:00:00,69.97,70.02,69.95,70.01,10477.0,67.8794,67.9279,67.86,67.9182,10477.0
2021-04-26 11:10:00,70.01,70.04,70.0,70.02,57852.0,67.9182,67.9473,67.9085,67.9279,57852.0
2021-04-26 11:20:00,70.02,70.04,69.99,70.0,57882.0,67.9279,67.9473,67.8988,67.9085,57882.0
2021-04-26 11:30:00,70.0,70.02,69.98,70.01,20936.0,67.9085,67.9279,67.8891,67.9182,20936.0
2021-04-26 11:40:00,70.02,70.02,69.96,69.96,28923.0,67.9279,67.9279,67.8697,67.8697,28923.0
2021-04-26 11:50:00,69.96,69.97,69.93,69.96,165217.0,67.8697,67.8794,67.8406,67.8697,165217.0
2021-04-26 12:00:00,69.96,69.97,69.89,69.9,54297.0,67.8697,67.8794,67.8018,67.8115,54297.0
2021-04-26 12:10:00,69.91,69.93,69.88,69.93,17157.0,67.8212,67.8406,67.7921,67.8406,17157.0
2021-04-26 12:20:00,69.93,69.96,69.91,69.93,21086.0,67.8406,67.8697,67.8212,67.8406,21086.0
2021-04-26 12:30:00,69.94,69.98,69.93,69.97,26238.0,67.8503,67.8891,67.8406,67.8794,26238.0
2021-04-26 12:40:00,69.98,70.02,69.97,70.0,24363.0,67.8891,67.9279,67.8794,67.9085,24363.0
2021-04-26 12:50:00,69.99,70.0,69.97,69.98,54011.0,67.8988,67.9085,67.8794,67.8891,54011.0
2021-04-26 13:00:00,69.99,70.0,69.95,69.96,19262.0,67.8988,67.9085,67.86,67.8697,19262.0
2021-04-26 13:10:00,69.96,70.01,69.95,69.95,39651.0,67.8697,67.9182,67.86,67.86,39651.0
2021-04-26 13:20:00,69.94,69.97,69.91,69.94,21392.0,67.8503,67.8794,67.8212,67.8503,21392.0
2021-04-26 13:30:00,69.95,70.01,69.95,69.99,28607.0,67.86,67.9182,67.86,67.8988,28607.0
2021-04-26 13:40:00,69.98,70.06,69.97,70.05,35347.0,67.8891,67.9667,67.8794,67.957,35347.0
2021-04-26 13:50:00,70.05,70.07,70.03,70.06,39176.0,67.957,67.9764,67.9376,67.9667,39176.0
2021-04-26 14:00:00,70.06,70.12,70.06,70.1,29572.0,67.9667,68.0249,67.9667,68.0055,29572.0
2021-04-26 14:10:00,70.11,70.12,70.08,70.12,27479.0,68.0152,68.0249,67.9861,68.0249,27479.0
2021-04-26 14:20:00,70.11,70.13,70.09,70.11,23877.0,68.0152,68.0346,67.9958,68.0152,23877.0
2021-04-26 14:30:00,70.11,70.15,70.11,70.14,28089.0,68.0152,68.054,68.0152,68.0443,28089.0
2021-04-26 14:40:00,70.15,70.18,70.14,70.17,23202.0,68.054,68.0831,68.0443,68.0734,23202.0
2021-04-26 14:50:00,70.17,70.18,70.15,70.17,25331.0,68.0734,68.0831,68.054,68.0734,25331.0
2021-04-26 15:00:00,70.18,70.19,70.15,70.18,48867.0,68.0831,68.0928,68.054,68.0831,48867.0
2021-04-26 15:10:00,70.18,70.2,70.16,70.19,42735.0,68.0831,68.1025,68.0637,68.0928,42735.0
2021-04-26 15:20:00,70.18,70.19,70.03,70.06,72522.0,68.0831,68.0928,67.9376,67.9667,72522.0
2021-04-26 15:30:00,70.04,70.12,70.0,70.11,125050.0,67.9473,68.0249,67.9085,68.0152,125050.0
2021-04-26 15:40:00,70.1,70.15,70.03,70.04,125974.0,68.0055,68.054,67.9376,67.9473,125974.0
2021-04-26 15:50:00,70.04,70.12,70.02,70.12,424405.0,67.9473,68.0249,67.9279,68.0249,424405.0
2021-04-27 09:30:00,70.18,70.25,70.05,70.05,162558.0,68.0831,68.151,67.957,67.957,162558.0
2021-04-27 09:40:00,70.06,70.06,69.95,69.95,65843.0,67.9667,67.9667,67.86,67.86,65843.0
2021-04-27 09:50:00,69.95,69.95,69.86,69.91,72381.0,67.86,67.86,67.7727,67.8212,72381.0
2021-04-27 10:00:00,69.89,69.96,69.79,69.94,59265.0,67.8018,67.8697,67.7048,67.8503,59265.0
2021-04-27 10:10:00,69.95,69.95,69.76,69.86,74069.0,67.86,67.86,67.6757,67.7727,74069.0
2021-04-27 10:20:00,69.85,69.97,69.85,69.97,43751.0,67.763,67.8794,67.763,67.8794,43751.0
2021-04-27 10:30:00,69.97,69.98,69.82,69.82,36539.0,67.8794,67.8891,67.7339,67.7339,36539.0
2021-04-27 10:40:00,69.81,69.91,69.79,69.91,35469.0,67.7242,67.8212,67.7048,67.8212,35469.0
2021-04-27 10:50:00,69.9,69.93,69.86,69.91,29801.0,67.8115,67.8406,67.7727,67.8212,29801.0
2021-04-27 11:00:00,69.9,69.92,69.86,69.91,28584.0,67.8115,67.8309,67.7727,67.8212,28584.0
2021-04-27 11:10:00,69.9,69.96,69.89,69.91,33274.0,67.8115,67.8697,67.8018,67.8212,33274.0
2021-04-27 11:20:00,69.91,69.95,69.89,69.94,38320.0,67.8212,67.86,67.8018,67.8503,38320.0
2021-04-27 11:30:00,69.95,69.97,69.93,69.95,21342.0,67.86,67.8794,67.8406,67.86,21342.0
2021-04-27 11:40:00,69.95,69.99,69.93,69.93,13501.0,67.86,67.8988,67.8406,67.8406,13501.0
2021-04-27 11:50:00,69.93,70.02,69.93,69.99,87648.0,67.8406,67.9279,67.8406,67.8988,87648.0
2021-04-27 12:00:00,69.99,70.04,69.99,70.0,30141.0,67.8988,67.9473,67.8988,67.9085,30141.0
2021-04-27 12:10:00,69.99,70.01,69.97,70.01,83289.0,67.8988,67.9182,67.8794,67.9182,83289.0
2021-04-27 12:20:00,70.0,70.03,69.98,70.03,63784.0,67.9085,67.9376,67.8891,67.9376,63784.0
2021-04-27 12:30:00,70.02,70.04,70.0,70.04,6283.0,67.9279,67.9473,67.9085,67.9473,6283.0
2021-04-27 12:40:00,70.04,70.06,70.02,70.04,28609.0,67.9473,67.9667,67.9279,67.9473,28609.0
2021-04-27 12:50:00,70.03,70.04,69.95,69.96,30172.0,67.9376,67.9473,67.86,67.8697,30172.0
2021-04-27 13:00:00,69.96,70.0,69.95,69.99,32988.0,67.8697,67.9085,67.86,67.8988,32988.0
2021-04-27 13:10:00,69.99,70.01,69.98,69.99,92337.0,67.8988,67.9182,67.8891,67.8988,92337.0
2021-04-27 13:20:00,69.99,70.03,69.99,69.99,60396.0,67.8988,67.9376,67.8988,67.8988,60396.0
2021-04-27 13:30:00,69.99,70.04,69.97,70.03,37487.0,67.8988,67.9473,67.8794,67.9376,37487.0
2021-04-27 13:40:00,70.03,70.04,69.97,69.99,14369.0,67.9376,67.9473,67.8794,67.8988,14369.0
2021-04-27 13:50:00,69.98,70.01,69.97,69.98,14522.0,67.8891,67.9182,67.8794,67.8891,14522.0
2021-04-27 14:00:00,69.97,69.98,69.9,69.93,36987.0,67.8794,67.8891,67.8115,67.8406,36987.0
2021-04-27 14:10:00,69.94,69.98,69.93,69.97,12316.0,67.8503,67.8891,67.8406,67.8794,12316.0
2021-04-27 14:20:00,69.97,70.02,69.96,70.01,91861.0,67.8794,67.9279,67.8697,67.9182,91861.0
2021-04-27 14:30:00,70.02,70.04,70.0,70.03,25107.0,67.9279,67.9473,67.9085,67.9376,25107.0
2021-04-27 14:40:00,70.03,70.04,69.99,70.01,29167.0,67.9376,67.9473,67.8988,67.9182,29167.0
2021-04-27 14:50:00,70.0,70.01,69.98,69.99,22133.0,67.9085,67.9182,67.8891,67.8988,22133.0
2021-04-27 15:00:00,69.97,70.02,69.93,69.93,60694.0,67.8794,67.9279,67.8406,67.8406,60694.0
2021-04-27 15:10:00,69.94,70.01,69.94,70.01,53336.0,67.8503,67.9182,67.8503,67.9182,53336.0
2021-04-27 15:20:00,70.0,70.02,69.97,70.01,35383.0,67.9085,67.9279,67.8794,67.9182,35383.0
2021-04-27 15:30:00,70.02,70.08,69.99,70.07,36918.0,67.9279,67.9861,67.8988,67.9764,36918.0
2021-04-27 15:40:00,70.07,70.08,70.01,70.04,94056.0,67.9764,67.9861,67.9182,67.9473,94056.0
2021-04-27 15:50:00,70.04,70.06,69.89,69.92,216226.0,67.9473,67.9667,67.8018,67.8309,216226.0
2021-04-28 09:30:00,69.97,70.01,69.79,69.85,195277.0,67.8794,67.9182,67.7048,67.763,195277.0
2021-04-28 09:40:00,69.84,70.03,69.8,70.03,44783.0,67.7533,67.9376,67.7145,67.9376,44783.0
2021-04-28 09:50:00,70.04,70.17,70.0,70.15,101664.0,67.9473,68.0734,67.9085,68.054,101664.0
2021-04-28 10:00:00,70.19,70.19,70.13,70.17,42440.0,68.0928,68.0928,68.0346,68.0734,42440.0
2021-04-28 10:10:00,70.16,70.17,70.1,70.14,58185.0,68.0637,68.0734,68.0055,68.0443,58185.0
2021-04-28 10:20:00,70.13,70.15,70.02,70.03,31177.0,68.0346,68.054,67.9279,67.9376,31177.0
2021-04-28 10:30:00,70.03,70.03,69.9,69.95,91813.0,67.9376,67.9376,67.8115,67.86,91813.0
2021-04-28 10:40:00,69.93,69.97,69.88,69.92,49250.0,67.8406,67.8794,67.7921,67.8309,49250.0
2021-04-28 10:50:00,69.9,69.96,69.9,69.95,31738.0,67.8115,67.8697,67.8115,67.86,31738.0
2021-04-28 11:00:00,69.95,69.97,69.88,69.92,28382.0,67.86,67.8794,67.7921,67.8309,28382.0
2021-04-28 11:10:00,69.93,69.96,69.87,69.92,67670.0,67.8406,67.8697,67.7824,67.8309,67670.0
2021-04-28 11:20:00,69.93,69.95,69.91,69.94,23453.0,67.8406,67.86,67.8212,67.8503,23453.0
2021-04-28 11:30:00,69.93,69.98,69.9,69.96,36670.0,67.8406,67.8891,67.8115,67.8697,36670.0
2021-04-28 11:40:00,69.96,69.96,69.82,69.82,29934.0,67.8697,67.8697,67.7339,67.7339,29934.0
2021-04-28 11:50:00,69.82,69.84,69.79,69.79,32816.0,67.7339,67.7533,67.7048,67.7048,32816.0
2021-04-28 12:00:00,69.78,69.86,69.76,69.86,36095.0,67.6951,67.7727,67.6757,67.7727,36095.0
2021-04-28 12:10:00,69.88,69.9,69.84,69.9,16204.0,67.7921,67.8115,67.7533,67.8115,16204.0
2021-04-28 12:20:00,69.89,69.9,69.86,69.89,17488.0,67.8018,67.8115,67.7727,67.8018,17488.0
2021-04-28 12:30:00,69.89,69.92,69.86,69.92,23231.0,67.8018,67.8309,67.7727,67.8309,23231.0
2021-04-28 12:40:00,69.93,69.95,69.91,69.95,25553.0,67.8406,67.86,67.8212,67.86,25553.0
2021-04-28 12:50:00,69.95,69.96,69.93,69.95,34410.0,67.86,67.8697,67.8406,67.86,34410.0
2021-04-28 13:00:00,69.95,69.96,69.92,69.92,15674.0,67.86,67.8697,67.8309,67.8309,15674.0
2021-04-28 13:10:00,69.94,69.95,69.91,69.92,27265.0,67.8503,67.86,67.8212,67.8309,27265.0
2021-04-28 13:20:00,69.94,69.95,69.91,69.94,10213.0,67.8503,67.86,67.8212,67.8503,10213.0
2021-04-28 13:30:00,69.93,69.96,69.89,69.89,25273.0,67.8406,67.8697,67.8018,67.8018,25273.0
2021-04-28 13:40:00,69.89,69.92,69.88,69.92,29078.0,67.8018,67.8309,67.7921,67.8309,29078.0
2021-04-28 13:50:00,69.9,69.91,69.87,69.88,53241.0,67.8115,67.8212,67.7824,67.7921,53241.0
2021-04-28 14:00:00,69.88,70.04,69.8,69.93,53667.0,67.7921,67.9473,67.7145,67.8406,53667.0
2021-04-28 14:10:00,69.93,69.95,69.88,69.95,27138.0,67.8406,67.86,67.7921,67.86,27138.0
2021-04-28 14:20:00,69.95,69.97,69.9,69.91,10827.0,67.86,67.8794,67.8115,67.8212,10827.0
2021-04-28 14:30:00,69.92,70.13,69.83,70.12,50109.0,67.8309,68.0346,67.7436,68.0249,50109.0
2021-04-28 14:40:00,70.14,70.2,70.08,70.09,85547.0,68.0443,68.1025,67.9861,67.9958,85547.0
2021-04-28 14:50:00,70.09,70.13,70.07,70.08,33676.0,67.9958,68.0346,67.9764,67.9861,33676.0
2021-04-28 15:00:00,70.08,70.11,70.01,70.08,32074.0,67.9861,68.0152,67.9182,67.9861,32074.0
2021-04-28 15:10:00,70.07,70.08,69.84,69.94,76578.0,67.9764,67.9861,67.7533,67.8503,76578.0
2021-04-28 15:20:00,69.93,70.01,69.92,69.99,37038.0,67.8406,67.9182,67.8309,67.8988,37038.0
2021-04-28 15:30:00,69.99,70.0,69.92,69.97,48754.0,67.8988,67.9085,67.8309,67.8794,48754.0
2021-04-28 15:40:00,69.98,69.99,69.89,69.9,29099.0,67.8891,67.8988,67.8018,67.8115,29099.0
2021-04-28 15:50:00,69.9,69.9,69.75,69.8,603775.0,67.8115,67.8115,67.666,67.7145,603775.0
2021-04-29 09:30:00,70.47,70.52,70.25,70.28,153702.0,68.3645,68.413,68.151,68.1802,153702.0
2021-04-29 09:40:00,70.27,70.32,70.23,70.26,45703.0,68.1704,68.219,68.1316,68.1607,45703.0
2021-04-29 09:50:00,70.23,70.24,70.03,70.07,156075.0,68.1316,68.1413,67.9376,67.9764,156075.0
2021-04-29 10:00:00,70.07,70.09,70.0,70.02,39413.0,67.9764,67.9958,67.9085,67.9279,39413.0
2021-04-29 10:10:00,70.0,70.06,69.86,69.87,49011.0,67.9085,67.9667,67.7727,67.7824,49011.0
2021-04-29 10:20:00,69.87,70.0,69.86,69.93,90873.0,67.7824,67.9085,67.7727,67.8406,90873.0
2021-04-29 10:30:00,69.89,69.94,69.7,69.75,77193.0,67.8018,67.8503,67.6175,67.666,77193.0
2021-04-29 10:40:00,69.75,69.87,69.7,69.72,103068.0,67.666,67.7824,67.6175,67.6369,103068.0
2021-04-29 10:50:00,69.72,69.85,69.71,69.85,115238.0,67.6369,67.763,67.6272,67.763,115238.0
2021-04-29 11:00:00,69.84,69.92,69.81,69.92,28919.0,67.7533,67.8309,67.7242,67.8309,28919.0
2021-04-29 11:10:00,69.92,69.96,69.87,69.9,29045.0,67.8309,67.8697,67.7824,67.8115,29045.0
2021-04-29 11:20:00,69.92,69.92,69.85,69.87,85648.0,67.8309,67.8309,67.763,67.7824,85648.0
2021-04-29 11:30:00,69.87,69.88,69.77,69.78,75521.0,67.7824,67.7921,67.6854,67.6951,75521.0
2021-04-29 11:40:00,69.78,69.85,69.78,69.82,75809.0,67.6951,67.763,67.6951,67.7339,75809.0
2021-04-29 11:50:00,69.8,69.81,69.56,69.62,74742.0,67.7145,67.7242,67.4817,67.5399,74742.0
2021-04-29 12:00:00,69.61,69.62,69.44,69.47,232685.0,67.5302,67.5399,67.3652,67.3944,232685.0
2021-04-29 12:10:00,69.47,69.55,69.45,69.55,30177.0,67.3944,67.472,67.375,67.472,30177.0
2021-04-29 12:20:00,69.54,69.6,69.47,69.6,49244.0,67.4623,67.5205,67.3944,67.5205,49244.0
2021-04-29 12:30:00,69.56,69.67,69.52,69.67,123189.0,67.4817,67.5884,67.4429,67.5884,123189.0
2021-04-29 12:40:00,69.68,69.74,69.67,69.74,9433.0,67.5981,67.6563,67.5884,67.6563,9433.0
2021-04-29 12:50:00,69.74,69.78,69.72,69.74,18061.0,67.6563,67.6951,67.6369,67.6563,18061.0
2021-04-29 13:00:00,69.75,69.75,69.66,69.72,189104.0,67.666,67.666,67.5787,67.6369,189104.0
2021-04-29 13:10:00,69.73,69.85,69.72,69.84,28148.0,67.6466,67.763,67.6369,67.7533,28148.0
2021-04-29 13:20:00,69.84,69.85,69.78,69.83,62795.0,67.7533,67.763,67.6951,67.7436,62795.0
2021-04-29 13:30:00,69.84,69.84,69.77,69.77,66300.0,67.7533,67.7533,67.6854,67.6854,66300.0
2021-04-29 13:40:00,69.75,69.88,69.74,69.87,49088.0,67.666,67.7921,67.6563,67.7824,49088.0
2021-04-29 13:50:00,69.86,69.9,69.85,69.88,45175.0,67.7727,67.8115,67.763,67.7921,45175.0
2021-04-29 14:00:00,69.9,69.91,69.85,69.9,14276.0,67.8115,67.8212,67.763,67.8115,14276.0
2021-04-29 14:10:00,69.89,69.98,69.89,69.98,75909.0,67.8018,67.8891,67.8018,67.8891,75909.0
2021-04-29 14:20:00,69.97,69.99,69.95,69.95,29504.0,67.8794,67.8988,67.86,67.86,29504.0
2021-04-29 14:30:00,69.99,70.06,69.98,70.05,84733.0,67.8988,67.9667,67.8891,67.957,84733.0
2021-04-29 14:40:00,70.06,70.17,70.05,70.12,121961.0,67.9667,68.0734,67.957,68.0249,121961.0
2021-04-29 14:50:00,70.12,70.14,70.09,70.12,41869.0,68.0249,68.0443,67.9958,68.0249,41869.0
2021-04-29 15:00:00,70.12,70.18,70.11,70.13,64729.0,68.0249,68.0831,68.0152,68.0346,64729.0
2021-04-29 15:10:00,70.13,70.15,70.05,70.08,40092.0,68.0346,68.054,67.957,67.9861,40092.0
2021-04-29 15:20:00,70.08,70.12,70.03,70.03,61887.0,67.9861,68.0249,67.9376,67.9376,61887.0
2021-04-29 15:30:00,70.03,70.1,70.01,70.09,31692.0,67.9376,68.0055,67.9182,67.9958,31692.0
2021-04-29 15:40:00,70.09,70.13,70.08,70.11,60765.0,67.9958,68.0346,67.9861,68.0152,60765.0
2021-04-29 15:50:00,70.09,70.09,70.0,70.08,207504.0,67.9958,67.9958,67.9085,67.9861,207504.0
2021-04-30 09:30:00,69.6,69.76,69.56,69.73,95016.0,67.5205,67.6757,67.4817,67.6466,95016.0
2021-04-30 09:40:00,69.73,69.79,69.68,69.73,24613.0,67.6466,67.7048,67.5981,67.6466,24613.0
2021-04-30 09:50:00,69.73,69.82,69.7,69.82,80975.0,67.6466,67.7339,67.6175,67.7339,80975.0
2021-04-30 10:00:00,69.82,69.83,69.69,69.78,17018.0,67.7339,67.7436,67.6078,67.6951,17018.0
2021-04-30 10:10:00,69.78,69.81,69.72,69.78,19661.0,67.6951,67.7242,67.6369,67.6951,19661.0
2021-04-30 10:20:00,69.8,69.95,69.77,69.95,20307.0,67.7145,67.86,67.6854,67.86,20307.0
2021-04-30 10:30:00,69.97,69.99,69.81,69.81,56965.0,67.8794,67.8988,67.7242,67.7242,56965.0
2021-04-30 10:40:00,69.8,69.88,69.79,69.85,36749.0,67.7145,67.7921,67.7048,67.763,36749.0
2021-04-30 10:50:00,69.82,69.82,69.75,69.76,26962.0,67.7339,67.7339,67.666,67.6757,26962.0
2021-04-30 11:00:00,69.75,69.75,69.67,69.69,23069.0,67.666,67.666,67.5884,67.6078,23069.0
2021-04-30 11:10:00,69.7,69.79,69.62,69.63,29140.0,67.6175,67.7048,67.5399,67.5496,29140.0
2021-04-30 11:20:00,69.64,69.71,69.61,69.63,43148.0,67.5593,67.6272,67.5302,67.5496,43148.0
2021-04-30 11:30:00,69.62,69.75,69.6,69.75,40903.0,67.5399,67.666,67.5205,67.666,40903.0
2021-04-30 11:40:00,69.74,69.8,69.73,69.79,22754.0,67.6563,67.7145,67.6466,67.7048,22754.0
2021-04-30 11:50:00,69.78,69.82,69.75,69.79,55982.0,67.6951,67.7339,67.666,67.7048,55982.0
2021-04-30 12:00:00,69.79,69.84,69.74,69.83,44792.0,67.7048,67.7533,67.6563,67.7436,44792.0
2021-04-30 12:10:00,69.8,69.83,69.76,69.79,22873.0,67.7145,67.7436,67.6757,67.7048,22873.0
2021-04-30 12:20:00,69.8,69.83,69.76,69.78,161463.0,67.7145,67.7436,67.6757,67.6951,161463.0
2021-04-30 12:30:00,69.78,69.81,69.68,69.71,33025.0,67.6951,67.7242,67.5981,67.6272,33025.0
2021-04-30 12:40:00,69.7,69.73,69.69,69.71,9492.0,67.6175,67.6466,67.6078,67.6272,9492.0
2021-04-30 12:50:00,69.73,69.73,69.64,69.71,18766.0,67.6466,67.6466,67.5593,67.6272,18766.0
2021-04-30 13:00:00,69.71,69.76,69.7,69.76,20459.0,67.6272,67.6757,67.6175,67.6757,20459.0
2021-04-30 13:10:00,69.76,69.76,69.67,69.69,23611.0,67.6757,67.6757,67.5884,67.6078,23611.0
2021-04-30 13:20:00,69.7,69.76,69.69,69.74,21927.0,67.6175,67.6757,67.6078,67.6563,21927.0
2021-04-30 13:30:00,69.75,69.78,69.7,69.75,21003.0,67.666,67.6951,67.6175,67.666,21003.0
2021-04-30 13:40:00,69.73,69.74,69.58,69.6,31517.0,67.6466,67.6563,67.5011,67.5205,31517.0
2021-04-30 13:50:00,69.59,69.61,69.47,69.48,31886.0,67.5108,67.5302,67.3944,67.4041,31886.0
2021-04-30 14:00:00,69.51,69.58,69.5,69.56,61430.0,67.4332,67.5011,67.4235,67.4817,61430.0
2021-04-30 14:10:00,69.55,69.6,69.54,69.57,48771.0,67.472,67.5205,67.4623,67.4914,48771.0
2021-04-30 14:20:00,69.57,69.64,69.52,69.63,149565.0,67.4914,67.5593,67.4429,67.5496,149565.0
2021-04-30 14:30:00,69.62,69.64,69.6,69.61,42055.0,67.5399,67.5593,67.5205,67.5302,42055.0
2021-04-30 14:40:00,69.61,69.67,69.6,69.63,17042.0,67.5302,67.5884,67.5205,67.5496,17042.0
2021-04-30 14:50:00,69.62,69.66,69.6,69.61,36117.0,67.5399,67.5787,67.5205,67.5302,36117.0
2021-04-30 15:00:00,69.59,69.67,69.52,69.53,41273.0,67.5108,67.5884,67.4429,67.4526,41273.0
2021-04-30 15:10:00,69.52,69.57,69.49,69.49,46996.0,67.4429,67.4914,67.4138,67.4138,46996.0
2021-04-30 15:20:00,69.5,69.64,69.49,69.64,27376.0,67.4235,67.5593,67.4138,67.5593,27376.0
2021-04-30 15:30:00,69.65,69.66,69.59,69.6,43913.0,67.569,67.5787,67.5108,67.5205,43913.0
2021-04-30 15:40:00,69.59,69.59,69.44,69.59,75559.0,67.5108,67.5108,67.3652,67.5108,75559.0
2021-04-30 15:50:00,69.58,69.58,69.47,69.56,383110.0,67.5011,67.5011,67.3944,67.4817,383110.0
2021-05-03 09:30:00,69.89,69.89,69.61,69.66,92610.0,67.8018,67.8018,67.5302,67.5787,92610.0
2021-05-03 09:40:00,69.65,69.72,69.61,69.71,34023.0,67.569,67.6369,67.5302,67.6272,34023.0
2021-05-03 09:50:00,69.71,69.82,69.7,69.72,29053.0,67.6272,67.7339,67.6175,67.6369,29053.0
2021-05-03 10:00:00,69.72,69.93,69.66,69.87,33750.0,67.6369,67.8406,67.5787,67.7824,33750.0
2021-05-03 10:10:00,69.87,70.0,69.85,69.98,30258.0,67.7824,67.9085,67.763,67.8891,30258.0
2021-05-03 10:20:00,69.99,70.01,69.89,69.92,126579.0,67.8988,67.9182,67.8018,67.8309,126579.0
2021-05-03 10:30:00,69.93,69.96,69.81,69.81,93259.0,67.8406,67.8697,67.7242,67.7242,93259.0
2021-05-03 10:40:00,69.81,69.85,69.74,69.77,53430.0,67.7242,67.763,67.6563,67.6854,53430.0
2021-05-03 10:50:00,69.75,69.78,69.6,69.63,53843.0,67.666,67.6951,67.5205,67.5496,53843.0
2021-05-03 11:00:00,69.59,69.63,69.56,69.63,40580.0,67.5108,67.5496,67.4817,67.5496,40580.0
2021-05-03 11:10:00,69.63,69.63,69.45,69.48,25399.0,67.5496,67.5496,67.375,67.4041,25399.0
2021-05-03 11:20:00,69.47,69.52,69.39,69.41,13006.0,67.3944,67.4429,67.3167,67.3361,13006.0
2021-05-03 11:30:00,69.41,69.57,69.4,69.53,14427.0,67.3361,67.4914,67.3264,67.4526,14427.0
2021-05-03 11:40:00,69.52,69.58,69.5,69.54,14289.0,67.4429,67.5011,67.4235,67.4623,14289.0
2021-05-03 11:50:00,69.53,69.55,69.44,69.54,30614.0,67.4526,67.472,67.3652,67.4623,30614.0
2021-05-03 12:00:00,69.53,69.54,69.5,69.51,14682.0,67.4526,67.4623,67.4235,67.4332,14682.0
2021-05-03 12:10:00,69.49,69.51,69.46,69.47,309192.0,67.4138,67.4332,67.3847,67.3944,309192.0
2021-05-03 12:20:00,69.46,69.52,69.42,69.42,19275.0,67.3847,67.4429,67.3458,67.3458,19275.0
2021-05-03 12:30:00,69.41,69.43,69.37,69.41,22763.0,67.3361,67.3555,67.2973,67.3361,22763.0
2021-05-03 12:40:00,69.43,69.43,69.35,69.37,13487.0,67.3555,67.3555,67.2779,67.2973,13487.0
2021-05-03 12:50:00,69.37,69.43,69.36,69.41,51624.0,67.2973,67.3555,67.2876,67.3361,51624.0
2021-05-03 13:00:00,69.42,69.46,69.42,69.43,26439.0,67.3458,67.3847,67.3458,67.3555,26439.0
2021-05-03 13:10:00,69.41,69.46,69.39,69.43,15519.0,67.3361,67.3847,67.3167,67.3555,15519.0
2021-05-03 13:20:00,69.45,69.46,69.34,69.36,24159.0,67.375,67.3847,67.2682,67.2876,24159.0
2021-05-03 13:30:00,69.34,69.38,69.33,69.36,24907.0,67.2682,67.307,67.2585,67.2876,24907.0
2021-05-03 13:40:00,69.37,69.43,69.36,69.43,28888.0,67.2973,67.3555,67.2876,67.3555,28888.0
2021-05-03 13:50:00,69.42,69.44,69.38,69.39,21405.0,67.3458,67.3652,67.307,67.3167,21405.0
2021-05-03 14:00:00,69.41,69.47,69.41,69.42,89812.0,67.3361,67.3944,67.3361,67.3458,89812.0
2021-05-03 14:10:00,69.43,69.48,69.42,69.47,11041.0,67.3555,67.4041,67.3458,67.3944,11041.0
2021-05-03 14:20:00,69.45,69.48,69.42,69.46,24307.0,67.375,67.4041,67.3458,67.3847,24307.0
2021-05-03 14:30:00,69.48,69.53,69.47,69.48,31547.0,67.4041,67.4526,67.3944,67.4041,31547.0
2021-05-03 14:40:00,69.48,69.5,69.46,69.47,35641.0,67.4041,67.4235,67.3847,67.3944,35641.0
2021-05-03 14:50:00,69.48,69.5,69.45,69.49,59019.0,67.4041,67.4235,67.375,67.4138,59019.0
2021-05-03 15:00:00,69.49,69.51,69.44,69.49,50859.0,67.4138,67.4332,67.3652,67.4138,50859.0
2021-05-03 15:10:00,69.49,69.49,69.41,69.42,61514.0,67.4138,67.4138,67.3361,67.3458,61514.0
2021-05-03 15:20:00,69.42,69.45,69.4,69.43,77342.0,67.3458,67.375,67.3264,67.3555,77342.0
2021-05-03 15:30:00,69.43,69.43,69.38,69.39,98864.0,67.3555,67.3555,67.307,67.3167,98864.0
2021-05-03 15:40:00,69.39,69.4,69.35,69.35,81819.0,67.3167,67.3264,67.2779,67.2779,81819.0
2021-05-03 15:50:00,69.36,69.4,69.31,69.4,268935.0,67.2876,67.3264,67.2391,67.3264,268935.0
2021-05-04 09:30:00,68.9,69.0,68.71,68.72,220894.0,66.8414,66.9384,66.6571,66.6668,220894.0
2021-05-04 09:40:00,68.72,68.72,68.52,68.56,70670.0,66.6668,66.6668,66.4727,66.5115,70670.0
2021-05-04 09:50:00,68.56,68.56,68.36,68.39,129812.0,66.5115,66.5115,66.3175,66.3466,129812.0
2021-05-04 10:00:00,68.38,68.43,68.27,68.4,131521.0,66.3369,66.3854,66.2302,66.3563,131521.0
2021-05-04 10:10:00,68.39,68.4,68.23,68.4,90422.0,66.3466,66.3563,66.1914,66.3563,90422.0
2021-05-04 10:20:00,68.39,68.44,68.32,68.4,69990.0,66.3466,66.3951,66.2787,66.3563,69990.0
2021-05-04 10:30:00,68.35,68.36,68.25,68.35,33193.0,66.3078,66.3175,66.2108,66.3078,33193.0
2021-05-04 10:40:00,68.38,68.41,68.17,68.2,70987.0,66.3369,66.366,66.1332,66.1623,70987.0
2021-05-04 10:50:00,68.2,68.24,68.15,68.16,41756.0,66.1623,66.2011,66.1138,66.1235,41756.0
2021-05-04 11:00:00,68.17,68.25,68.1,68.2,30526.0,66.1332,66.2108,66.0653,66.1623,30526.0
2021-05-04 11:10:00,68.2,68.2,67.9,67.95,75690.0,66.1623,66.1623,65.8713,65.9198,75690.0
2021-05-04 11:20:00,67.95,68.03,67.88,68.03,65685.0,65.9198,65.9974,65.8519,65.9974,65685.0
2021-05-04 11:30:00,68.02,68.06,67.96,67.96,42626.0,65.9877,66.0265,65.9295,65.9295,42626.0
2021-05-04 11:40:00,67.93,67.95,67.82,67.87,57895.0,65.9004,65.9198,65.7937,65.8422,57895.0
2021-05-04 11:50:00,67.84,67.84,67.71,67.8,52337.0,65.8131,65.8131,65.6869,65.7742,52337.0
2021-05-04 12:00:00,67.79,67.93,67.77,67.92,23915.0,65.7645,65.9004,65.7451,65.8907,23915.0
2021-05-04 12:10:00,67.92,68.03,67.92,67.95,28769.0,65.8907,65.9974,65.8907,65.9198,28769.0
2021-05-04 12:20:00,67.96,67.99,67.91,67.97,40198.0,65.9295,65.9586,65.881,65.9392,40198.0
2021-05-04 12:30:00,67.98,67.98,67.87,67.89,35831.0,65.9489,65.9489,65.8422,65.8616,35831.0
2021-05-04 12:40:00,67.89,67.89,67.8,67.84,26872.0,65.8616,65.8616,65.7742,65.8131,26872.0
2021-05-04 12:50:00,67.85,67.93,67.85,67.86,12212.0,65.8228,65.9004,65.8228,65.8325,12212.0
2021-05-04 13:00:00,67.86,68.01,67.84,68.01,76806.0,65.8325,65.978,65.8131,65.978,76806.0
2021-05-04 13:10:00,68.0,68.08,67.97,68.02,130213.0,65.9683,66.0459,65.9392,65.9877,130213.0
2021-05-04 13:20:00,68.02,68.1,67.99,68.04,110213.0,65.9877,66.0653,65.9586,66.0071,110213.0
2021-05-04 13:30:00,68.04,68.1,67.99,68.08,130087.0,66.0071,66.0653,65.9586,66.0459,130087.0
2021-05-04 13:40:00,68.08,68.08,67.94,67.98,101165.0,66.0459,66.0459,65.9101,65.9489,101165.0
2021-05-04 13:50:00,67.98,68.0,67.94,67.98,36285.0,65.9489,65.9683,65.9101,65.9489,36285.0
2021-05-04 14:00:00,67.98,68.04,67.92,68.02,90539.0,65.9489,66.0071,65.8907,65.9877,90539.0
2021-05-04 14:10:00,68.03,68.15,67.99,68.11,135153.0,65.9974,66.1138,65.9586,66.075,135153.0
2021-05-04 14:20:00,68.11,68.15,67.99,68.02,128754.0,66.075,66.1138,65.9586,65.9877,128754.0
2021-05-04 14:30:00,68.04,68.12,68.03,68.1,31006.0,66.0071,66.0847,65.9974,66.0653,31006.0
2021-05-04 14:40:00,68.11,68.21,68.07,68.2,63922.0,66.075,66.172,66.0362,66.1623,63922.0
2021-05-04 14:50:00,68.2,68.22,68.18,68.18,43206.0,66.1623,66.1817,66.1429,66.1429,43206.0
2021-05-04 15:00:00,68.17,68.21,68.09,68.11,63671.0,66.1332,66.172,66.0556,66.075,63671.0
2021-05-04 15:10:00,68.13,68.17,68.08,68.13,55374.0,66.0944,66.1332,66.0459,66.0944,55374.0
2021-05-04 15:20:00,68.13,68.15,68.05,68.13,34227.0,66.0944,66.1138,66.0168,66.0944,34227.0
2021-05-04 15:30:00,68.13,68.27,68.09,68.26,106409.0,66.0944,66.2302,66.0556,66.2205,106409.0
2021-05-04 15:40:00,68.27,68.27,68.12,68.16,58427.0,66.2302,66.2302,66.0847,66.1235,58427.0
2021-05-04 15:50:00,68.18,68.46,68.18,68.46,266557.0,66.1429,66.4145,66.1429,66.4145,266557.0
2021-05-05 09:30:00,68.87,68.98,68.76,68.8,71319.0,66.8123,66.919,66.7056,66.7444,71319.0
2021-05-05 09:40:00,68.78,68.92,68.75,68.8,74464.0,66.725,66.8608,66.6959,66.7444,74464.0
2021-05-05 09:50:00,68.8,68.84,68.67,68.68,33909.0,66.7444,66.7832,66.6183,66.628,33909.0
2021-05-05 10:00:00,68.7,68.72,68.43,68.47,56514.0,66.6474,66.6668,66.3854,66.4242,56514.0
2021-05-05 10:10:00,68.47,68.55,68.41,68.54,31591.0,66.4242,66.5018,66.366,66.4921,31591.0
2021-05-05 10:20:00,68.51,68.59,68.37,68.58,50231.0,66.463,66.5406,66.3272,66.5309,50231.0
2021-05-05 10:30:00,68.59,68.66,68.58,68.63,53044.0,66.5406,66.6086,66.5309,66.5795,53044.0
2021-05-05 10:40:00,68.62,68.73,68.62,68.65,59716.0,66.5697,66.6765,66.5697,66.5989,59716.0
2021-05-05 10:50:00,68.67,68.71,68.66,68.69,32504.0,66.6183,66.6571,66.6086,66.6377,32504.0
2021-05-05 11:00:00,68.69,68.74,68.62,68.69,30148.0,66.6377,66.6862,66.5697,66.6377,30148.0
2021-05-05 11:10:00,68.69,68.72,68.65,68.69,15365.0,66.6377,66.6668,66.5989,66.6377,15365.0
2021-05-05 11:20:00,68.69,68.73,68.62,68.64,33445.0,66.6377,66.6765,66.5697,66.5892,33445.0
2021-05-05 11:30:00,68.71,68.78,68.66,68.76,17596.0,66.6571,66.725,66.6086,66.7056,17596.0
2021-05-05 11:40:00,68.76,68.79,68.75,68.78,18891.0,66.7056,66.7347,66.6959,66.725,18891.0
2021-05-05 11:50:00,68.78,68.84,68.77,68.84,36354.0,66.725,66.7832,66.7153,66.7832,36354.0
2021-05-05 12:00:00,68.84,68.86,68.82,68.84,8659.0,66.7832,66.8026,66.7638,66.7832,8659.0
2021-05-05 12:10:00,68.83,68.83,68.8,68.82,5105.0,66.7735,66.7735,66.7444,66.7638,5105.0
2021-05-05 12:20:00,68.82,68.84,68.74,68.75,39301.0,66.7638,66.7832,66.6862,66.6959,39301.0
2021-05-05 12:30:00,68.76,68.77,68.7,68.7,25636.0,66.7056,66.7153,66.6474,66.6474,25636.0
2021-05-05 12:40:00,68.68,68.72,68.64,68.71,21200.0,66.628,66.6668,66.5892,66.6571,21200.0
2021-05-05 12:50:00,68.71,68.73,68.62,68.62,18404.0,66.6571,66.6765,66.5697,66.5697,18404.0
2021-05-05 13:00:00,68.62,68.66,68.55,68.6,28502.0,66.5697,66.6086,66.5018,66.5503,28502.0
2021-05-05 13:10:00,68.59,68.64,68.56,68.63,78616.0,66.5406,66.5892,66.5115,66.5795,78616.0
2021-05-05 13:20:00,68.63,68.65,68.59,68.65,47960.0,66.5795,66.5989,66.5406,66.5989,47960.0
2021-05-05 13:30:00,68.66,68.69,68.64,68.67,25395.0,66.6086,66.6377,66.5892,66.6183,25395.0
2021-05-05 13:40:00,68.67,68.71,68.67,68.71,37242.0,66.6183,66.6571,66.6183,66.6571,37242.0
2021-05-05 13:50:00,68.71,68.73,68.61,68.63,11649.0,66.6571,66.6765,66.56,66.5795,11649.0
2021-05-05 14:00:00,68.65,68.66,68.52,68.52,18246.0,66.5989,66.6086,66.4727,66.4727,18246.0
2021-05-05 14:10:00,68.52,68.62,68.51,68.57,42956.0,66.4727,66.5697,66.463,66.5212,42956.0
2021-05-05 14:20:00,68.58,68.59,68.51,68.58,38039.0,66.5309,66.5406,66.463,66.5309,38039.0
2021-05-05 14:30:00,68.58,68.59,68.54,68.55,19212.0,66.5309,66.5406,66.4921,66.5018,19212.0
2021-05-05 14:40:00,68.58,68.64,68.55,68.62,29500.0,66.5309,66.5892,66.5018,66.5697,29500.0
2021-05-05 14:50:00,68.62,68.63,68.52,68.53,22473.0,66.5697,66.5795,66.4727,66.4824,22473.0
2021-05-05 15:00:00,68.53,68.55,68.43,68.46,61935.0,66.4824,66.5018,66.3854,66.4145,61935.0
2021-05-05 15:10:00,68.43,68.47,68.36,68.37,55375.0,66.3854,66.4242,66.3175,66.3272,55375.0
2021-05-05 15:20:00,68.37,68.38,68.2,68.28,28508.0,66.3272,66.3369,66.1623,66.2399,28508.0
2021-05-05 15:30:00,68.27,68.4,68.25,68.39,46094.0,66.2302,66.3563,66.2108,66.3466,46094.0
2021-05-05 15:40:00,68.38,68.43,68.36,68.36,98961.0,66.3369,66.3854,66.3175,66.3175,98961.0
2021-05-05 15:50:00,68.35,68.36,68.25,68.33,182583.0,66.3078,66.3175,66.2108,66.2884,182583.0
2021-05-06 09:30:00,68.28,68.4,68.03,68.4,78667.0,66.2399,66.3563,65.9974,66.3563,78667.0
2021-05-06 09:40:00,68.39,68.39,68.19,68.26,39023.0,66.3466,66.3466,66.1526,66.2205,39023.0
2021-05-06 09:50:00,68.25,68.37,68.1,68.1,24290.0,66.2108,66.3272,66.0653,66.0653,24290.0
2021-05-06 10:00:00,68.05,68.13,68.01,68.01,31413.0,66.0168,66.0944,65.978,65.978,31413.0
2021-05-06 10:10:00,68.0,68.11,67.9,67.93,56020.0,65.9683,66.075,65.8713,65.9004,56020.0
2021-05-06 10:20:00,67.92,68.06,67.88,68.0,35759.0,65.8907,66.0265,65.8519,65.9683,35759.0
2021-05-06 10:30:00,68.0,68.23,67.98,68.2,33703.0,65.9683,66.1914,65.9489,66.1623,33703.0
2021-05-06 10:40:00,68.21,68.28,68.15,68.15,27674.0,66.172,66.2399,66.1138,66.1138,27674.0
2021-05-06 10:50:00,68.16,68.25,68.13,68.17,15732.0,66.1235,66.2108,66.0944,66.1332,15732.0
2021-05-06 11:00:00,68.21,68.21,68.0,68.03,31263.0,66.172,66.172,65.9683,65.9974,31263.0
2021-05-06 11:10:00,68.03,68.08,67.98,68.07,19667.0,65.9974,66.0459,65.9489,66.0362,19667.0
2021-05-06 11:20:00,68.06,68.34,68.05,68.32,165485.0,66.0265,66.2981,66.0168,66.2787,165485.0
2021-05-06 11:30:00,68.33,68.47,68.31,68.47,51098.0,66.2884,66.4242,66.269,66.4242,51098.0
2021-05-06 11:40:00,68.46,68.58,68.46,68.57,24765.0,66.4145,66.5309,66.4145,66.5212,24765.0
2021-05-06 11:50:00,68.58,68.62,68.52,68.53,55419.0,66.5309,66.5697,66.4727,66.4824,55419.0
2021-05-06 12:00:00,68.51,68.52,68.46,68.49,18555.0,66.463,66.4727,66.4145,66.4436,18555.0
2021-05-06 12:10:00,68.49,68.53,68.44,68.5,12079.0,66.4436,66.4824,66.3951,66.4533,12079.0
2021-05-06 12:20:00,68.49,68.64,68.49,68.64,24672.0,66.4436,66.5892,66.4436,66.5892,24672.0
2021-05-06 12:30:00,68.65,68.67,68.56,68.59,91881.0,66.5989,66.6183,66.5115,66.5406,91881.0
2021-05-06 12:40:00,68.58,68.63,68.55,68.58,36706.0,66.5309,66.5795,66.5018,66.5309,36706.0
2021-05-06 12:50:00,68.58,68.63,68.56,68.58,33922.0,66.5309,66.5795,66.5115,66.5309,33922.0
2021-05-06 13:00:00,68.56,68.61,68.5,68.55,17871.0,66.5115,66.56,66.4533,66.5018,17871.0
2021-05-06 13:10:00,68.53,68.54,68.4,68.42,54921.0,66.4824,66.4921,66.3563,66.3757,54921.0
2021-05-06 13:20:00,68.42,68.48,68.38,68.45,32630.0,66.3757,66.4339,66.3369,66.4048,32630.0
2021-05-06 13:30:00,68.46,68.52,68.45,68.47,21915.0,66.4145,66.4727,66.4048,66.4242,21915.0
2021-05-06 13:40:00,68.47,68.47,68.37,68.42,31974.0,66.4242,66.4242,66.3272,66.3757,31974.0
2021-05-06 13:50:00,68.41,68.42,68.3,68.31,25280.0,66.366,66.3757,66.2593,66.269,25280.0
2021-05-06 14:00:00,68.33,68.4,68.32,68.4,34414.0,66.2884,66.3563,66.2787,66.3563,34414.0
2021-05-06 14:10:00,68.39,68.45,68.26,68.4,53336.0,66.3466,66.4048,66.2205,66.3563,53336.0
2021-05-06 14:20:00,68.38,68.44,68.24,68.24,17980.0,66.3369,66.3951,66.2011,66.2011,17980.0
2021-05-06 14:30:00,68.28,68.29,68.23,68.25,13983.0,66.2399,66.2496,66.1914,66.2108,13983.0
2021-05-06 14:40:00,68.27,68.32,68.21,68.3,36481.0,66.2302,66.2787,66.172,66.2593,36481.0
2021-05-06 14:50:00,68.27,68.38,68.27,68.28,45370.0,66.2302,66.3369,66.2302,66.2399,45370.0
2021-05-06 15:00:00,68.28,68.34,68.25,68.33,47173.0,66.2399,66.2981,66.2108,66.2884,47173.0
2021-05-06 15:10:00,68.34,68.45,68.32,68.42,67862.0,66.2981,66.4048,66.2787,66.3757,67862.0
2021-05-06 15:20:00,68.41,68.49,68.36,68.45,33373.0,66.366,66.4436,66.3175,66.4048,33373.0
2021-05-06 15:30:00,68.46,68.57,68.44,68.57,71409.0,66.4145,66.5212,66.3951,66.5212,71409.0
2021-05-06 15:40:00,68.57,68.62,68.54,68.61,116099.0,66.5212,66.5697,66.4921,66.56,116099.0
2021-05-06 15:50:00,68.63,68.85,68.63,68.83,260205.0,66.5795,66.7929,66.5795,66.7735,260205.0
2021-05-07 09:30:00,69.29,69.37,69.08,69.24,132090.0,67.2197,67.2973,67.016,67.1712,132090.0
2021-05-07 09:40:00,69.25,69.4,69.13,69.37,95424.0,67.1809,67.3264,67.0645,67.2973,95424.0
2021-05-07 09:50:00,69.38,69.41,69.26,69.29,58143.0,67.307,67.3361,67.1906,67.2197,58143.0
2021-05-07 10:00:00,69.31,69.49,69.24,69.48,41863.0,67.2391,67.4138,67.1712,67.4041,41863.0
2021-05-07 10:10:00,69.48,69.6,69.48,69.59,57228.0,67.4041,67.5205,67.4041,67.5108,57228.0
2021-05-07 10:20:00,69.6,69.67,69.52,69.54,82154.0,67.5205,67.5884,67.4429,67.4623,82154.0
2021-05-07 10:30:00,69.55,69.63,69.54,69.54,31631.0,67.472,67.5496,67.4623,67.4623,31631.0
2021-05-07 10:40:00,69.55,69.58,69.46,69.47,27117.0,67.472,67.5011,67.3847,67.3944,27117.0
2021-05-07 10:50:00,69.5,69.53,69.45,69.53,30512.0,67.4235,67.4526,67.375,67.4526,30512.0
2021-05-07 11:00:00,69.53,69.58,69.52,69.57,31025.0,67.4526,67.5011,67.4429,67.4914,31025.0
2021-05-07 11:10:00,69.56,69.65,69.56,69.61,22710.0,67.4817,67.569,67.4817,67.5302,22710.0
2021-05-07 11:20:00,69.61,69.64,69.57,69.62,21022.0,67.5302,67.5593,67.4914,67.5399,21022.0
2021-05-07 11:30:00,69.64,69.67,69.59,69.63,35641.0,67.5593,67.5884,67.5108,67.5496,35641.0
2021-05-07 11:40:00,69.61,69.68,69.59,69.6,50155.0,67.5302,67.5981,67.5108,67.5205,50155.0
2021-05-07 11:50:00,69.59,69.65,69.57,69.63,32235.0,67.5108,67.569,67.4914,67.5496,32235.0
2021-05-07 12:00:00,69.64,69.64,69.53,69.58,42792.0,67.5593,67.5593,67.4526,67.5011,42792.0
2021-05-07 12:10:00,69.59,69.59,69.51,69.55,19578.0,67.5108,67.5108,67.4332,67.472,19578.0
2021-05-07 12:20:00,69.54,69.55,69.45,69.46,9501.0,67.4623,67.472,67.375,67.3847,9501.0
2021-05-07 12:30:00,69.44,69.46,69.37,69.38,17604.0,67.3652,67.3847,67.2973,67.307,17604.0
2021-05-07 12:40:00,69.38,69.42,69.36,69.42,33064.0,67.307,67.3458,67.2876,67.3458,33064.0
2021-05-07 12:50:00,69.41,69.46,69.39,69.44,27730.0,67.3361,67.3847,67.3167,67.3652,27730.0
2021-05-07 13:00:00,69.45,69.45,69.32,69.4,35600.0,67.375,67.375,67.2488,67.3264,35600.0
2021-05-07 13:10:00,69.39,69.4,69.28,69.3,33872.0,67.3167,67.3264,67.21,67.2294,33872.0
2021-05-07 13:20:00,69.31,69.31,69.23,69.24,22643.0,67.2391,67.2391,67.1615,67.1712,22643.0
2021-05-07 13:30:00,69.25,69.34,69.25,69.29,38106.0,67.1809,67.2682,67.1809,67.2197,38106.0
2021-05-07 13:40:00,69.28,69.34,69.26,69.32,41762.0,67.21,67.2682,67.1906,67.2488,41762.0
2021-05-07 13:50:00,69.32,69.33,69.23,69.25,38950.0,67.2488,67.2585,67.1615,67.1809,38950.0
2021-05-07 14:00:00,69.18,69.3,69.16,69.3,37731.0,67.113,67.2294,67.0936,67.2294,37731.0
2021-05-07 14:10:00,69.3,69.31,69.26,69.3,10228.0,67.2294,67.2391,67.1906,67.2294,10228.0
2021-05-07 14:20:00,69.3,69.34,69.26,69.3,13850.0,67.2294,67.2682,67.1906,67.2294,13850.0
2021-05-07 14:30:00,69.33,69.34,69.23,69.27,23795.0,67.2585,67.2682,67.1615,67.2003,23795.0
2021-05-07 14:40:00,69.25,69.3,69.2,69.3,54146.0,67.1809,67.2294,67.1324,67.2294,54146.0
2021-05-07 14:50:00,69.29,69.36,69.29,69.36,21639.0,67.2197,67.2876,67.2197,67.2876,21639.0
2021-05-07 15:00:00,69.35,69.42,69.33,69.4,17310.0,67.2779,67.3458,67.2585,67.3264,17310.0
2021-05-07 15:10:00,69.41,69.45,69.39,69.43,11266.0,67.3361,67.375,67.3167,67.3555,11266.0
2021-05-07 15:20:00,69.43,69.47,69.39,69.41,37953.0,67.3555,67.3944,67.3167,67.3361,37953.0
2021-05-07 15:30:00,69.43,69.43,69.36,69.38,63456.0,67.3555,67.3555,67.2876,67.307,63456.0
2021-05-07 15:40:00,69.38,69.43,69.32,69.43,64082.0,67.307,67.3555,67.2488,67.3555,64082.0
2021-05-07 15:50:00,69.4,69.4,69.29,69.29,147629.0,67.3264,67.3264,67.2197,67.2197,147629.0
2021-05-10 09:30:00,69.08,69.12,68.72,68.76,104324.0,67.016,67.0548,66.6668,66.7056,104324.0
2021-05-10 09:40:00,68.75,68.86,68.72,68.82,65229.0,66.6959,66.8026,66.6668,66.7638,65229.0
2021-05-10 09:50:00,68.82,68.83,68.66,68.74,73271.0,66.7638,66.7735,66.6086,66.6862,73271.0
2021-05-10 10:00:00,68.75,68.76,68.65,68.71,34397.0,66.6959,66.7056,66.5989,66.6571,34397.0
2021-05-10 10:10:00,68.72,68.84,68.72,68.82,21980.0,66.6668,66.7832,66.6668,66.7638,21980.0
2021-05-10 10:20:00,68.82,68.84,68.69,68.69,44468.0,66.7638,66.7832,66.6377,66.6377,44468.0
2021-05-10 10:30:00,68.68,68.71,68.61,68.71,50651.0,66.628,66.6571,66.56,66.6571,50651.0
2021-05-10 10:40:00,68.71,68.71,68.52,68.52,31631.0,66.6571,66.6571,66.4727,66.4727,31631.0
2021-05-10 10:50:00,68.52,68.57,68.48,68.57,26746.0,66.4727,66.5212,66.4339,66.5212,26746.0
2021-05-10 11:00:00,68.58,68.58,68.48,68.56,60548.0,66.5309,66.5309,66.4339,66.5115,60548.0
2021-05-10 11:10:00,68.55,68.61,68.52,68.61,30239.0,66.5018,66.56,66.4727,66.56,30239.0
2021-05-10 11:20:00,68.62,68.67,68.61,68.63,38316.0,66.5697,66.6183,66.56,66.5795,38316.0
2021-05-10 11:30:00,68.64,68.65,68.58,68.59,27889.0,66.5892,66.5989,66.5309,66.5406,27889.0
2021-05-10 11:40:00,68.59,68.69,68.57,68.67,36897.0,66.5406,66.6377,66.5212,66.6183,36897.0
2021-05-10 11:50:00,68.67,68.74,68.65,68.71,22526.0,66.6183,66.6862,66.5989,66.6571,22526.0
2021-05-10 12:00:00,68.72,68.74,68.7,68.72,11780.0,66.6668,66.6862,66.6474,66.6668,11780.0
2021-05-10 12:10:00,68.72,68.8,68.72,68.78,22193.0,66.6668,66.7444,66.6668,66.725,22193.0
2021-05-10 12:20:00,68.78,68.82,68.71,68.72,53783.0,66.725,66.7638,66.6571,66.6668,53783.0
2021-05-10 12:30:00,68.72,68.73,68.68,68.7,14613.0,66.6668,66.6765,66.628,66.6474,14613.0
2021-05-10 12:40:00,68.69,68.7,68.63,68.66,10669.0,66.6377,66.6474,66.5795,66.6086,10669.0
2021-05-10 12:50:00,68.66,68.69,68.63,68.64,15973.0,66.6086,66.6377,66.5795,66.5892,15973.0
2021-05-10 13:00:00,68.64,68.65,68.59,68.64,20175.0,66.5892,66.5989,66.5406,66.5892,20175.0
2021-05-10 13:10:00,68.64,68.67,68.61,68.64,20162.0,66.5892,66.6183,66.56,66.5892,20162.0
2021-05-10 13:20:00,68.66,68.69,68.61,68.62,23581.0,66.6086,66.6377,66.56,66.5697,23581.0
2021-05-10 13:30:00,68.61,68.63,68.54,68.58,42139.0,66.56,66.5795,66.4921,66.5309,42139.0
2021-05-10 13:40:00,68.58,68.58,68.52,68.54,27995.0,66.5309,66.5309,66.4727,66.4921,27995.0
2021-05-10 13:50:00,68.55,68.56,68.49,68.51,55811.0,66.5018,66.5115,66.4436,66.463,55811.0
2021-05-10 14:00:00,68.51,68.52,68.41,68.43,79971.0,66.463,66.4727,66.366,66.3854,79971.0
2021-05-10 14:10:00,68.43,68.43,68.22,68.24,105890.0,66.3854,66.3854,66.1817,66.2011,105890.0
2021-05-10 14:20:00,68.24,68.26,68.12,68.17,78477.0,66.2011,66.2205,66.0847,66.1332,78477.0
2021-05-10 14:30:00,68.16,68.22,68.1,68.18,99711.0,66.1235,66.1817,66.0653,66.1429,99711.0
2021-05-10 14:40:00,68.18,68.19,68.1,68.12,54035.0,66.1429,66.1526,66.0653,66.0847,54035.0
2021-05-10 14:50:00,68.1,68.12,68.03,68.12,33957.0,66.0653,66.0847,65.9974,66.0847,33957.0
2021-05-10 15:00:00,68.12,68.17,68.09,68.16,104031.0,66.0847,66.1332,66.0556,66.1235,104031.0
2021-05-10 15:10:00,68.17,68.23,68.12,68.14,72918.0,66.1332,66.1914,66.0847,66.1041,72918.0
2021-05-10 15:20:00,68.14,68.18,68.1,68.18,50512.0,66.1041,66.1429,66.0653,66.1429,50512.0
2021-05-10 15:30:00,68.17,68.21,68.13,68.19,57561.0,66.1332,66.172,66.0944,66.1526,57561.0
2021-05-10 15:40:00,68.19,68.26,68.11,68.15,87093.0,66.1526,66.2205,66.075,66.1138,87093.0
2021-05-10 15:50:00,68.16,68.16,67.96,67.97,314364.0,66.1235,66.1235,65.9295,65.9392,314364.0
2021-05-11 09:30:00,66.89,67.04,66.74,66.99,284706.0,64.8914,65.037,64.7459,64.9885,284706.0
2021-05-11 09:40:00,67.01,67.25,66.98,67.07,135975.0,65.0079,65.2407,64.9787,65.0661,135975.0
2021-05-11 09:50:00,67.08,67.4,67.08,67.4,75477.0,65.0758,65.3862,65.0758,65.3862,75477.0
2021-05-11 10:00:00,67.37,67.45,67.23,67.25,70923.0,65.3571,65.4347,65.2213,65.2407,70923.0
2021-05-11 10:10:00,67.24,67.3,67.09,67.25,196588.0,65.231,65.2892,65.0855,65.2407,196588.0
2021-05-11 10:20:00,67.28,67.35,66.92,66.93,128669.0,65.2698,65.3377,64.9205,64.9302,128669.0
2021-05-11 10:30:00,66.94,66.95,66.75,66.8,149279.0,64.9399,64.9496,64.7556,64.8041,149279.0
2021-05-11 10:40:00,66.8,67.02,66.73,67.02,106652.0,64.8041,65.0176,64.7362,65.0176,106652.0
2021-05-11 10:50:00,67.0,67.18,66.99,67.1,58163.0,64.9982,65.1728,64.9885,65.0952,58163.0
2021-05-11 11:00:00,67.09,67.11,66.89,66.94,95311.0,65.0855,65.1049,64.8914,64.9399,95311.0
2021-05-11 11:10:00,66.94,67.36,66.9,67.36,88581.0,64.9399,65.3474,64.9011,65.3474,88581.0
2021-05-11 11:20:00,67.36,67.55,67.34,67.55,50961.0,65.3474,65.5317,65.328,65.5317,50961.0
2021-05-11 11:30:00,67.55,67.63,67.49,67.58,75680.0,65.5317,65.6093,65.4735,65.5608,75680.0
2021-05-11 11:40:00,67.55,67.57,67.39,67.48,93639.0,65.5317,65.5511,65.3765,65.4638,93639.0
2021-05-11 11:50:00,67.46,67.59,67.43,67.55,62503.0,65.4444,65.5705,65.4153,65.5317,62503.0
2021-05-11 12:00:00,67.56,67.68,67.5,67.62,55148.0,65.5414,65.6578,65.4832,65.5996,55148.0
2021-05-11 12:10:00,67.62,67.68,67.58,67.65,35122.0,65.5996,65.6578,65.5608,65.6287,35122.0
2021-05-11 12:20:00,67.64,67.65,67.48,67.5,53118.0,65.619,65.6287,65.4638,65.4832,53118.0
2021-05-11 12:30:00,67.5,67.56,67.43,67.48,35183.0,65.4832,65.5414,65.4153,65.4638,35183.0
2021-05-11 12:40:00,67.5,67.5,67.36,67.38,40002.0,65.4832,65.4832,65.3474,65.3668,40002.0
2021-05-11 12:50:00,67.37,67.37,67.27,67.36,26282.0,65.3571,65.3571,65.2601,65.3474,26282.0
2021-05-11 13:00:00,67.35,67.5,67.34,67.49,42794.0,65.3377,65.4832,65.328,65.4735,42794.0
2021-05-11 13:10:00,67.48,67.57,67.41,67.51,97345.0,65.4638,65.5511,65.3959,65.4929,97345.0
2021-05-11 13:20:00,67.52,67.7,67.52,67.67,25974.0,65.5026,65.6772,65.5026,65.6481,25974.0
2021-05-11 13:30:00,67.69,67.73,67.66,67.73,23592.0,65.6675,65.7063,65.6384,65.7063,23592.0
2021-05-11 13:40:00,67.72,67.77,67.7,67.71,23962.0,65.6966,65.7451,65.6772,65.6869,23962.0
2021-05-11 13:50:00,67.71,67.72,67.54,67.63,49628.0,65.6869,65.6966,65.522,65.6093,49628.0
2021-05-11 14:00:00,67.64,67.7,67.55,67.56,34916.0,65.619,65.6772,65.5317,65.5414,34916.0
2021-05-11 14:10:00,67.56,67.59,67.46,67.54,52899.0,65.5414,65.5705,65.4444,65.522,52899.0
2021-05-11 14:20:00,67.54,67.77,67.53,67.77,59171.0,65.522,65.7451,65.5123,65.7451,59171.0
2021-05-11 14:30:00,67.76,67.76,67.51,67.53,88849.0,65.7354,65.7354,65.4929,65.5123,88849.0
2021-05-11 14:40:00,67.54,67.63,67.48,67.63,57013.0,65.522,65.6093,65.4638,65.6093,57013.0
2021-05-11 14:50:00,67.62,67.67,67.55,67.61,65470.0,65.5996,65.6481,65.5317,65.5899,65470.0
2021-05-11 15:00:00,67.61,67.66,67.54,67.57,43504.0,65.5899,65.6384,65.522,65.5511,43504.0
2021-05-11 15:10:00,67.58,67.7,67.51,67.7,99014.0,65.5608,65.6772,65.4929,65.6772,99014.0
2021-05-11 15:20:00,67.71,67.81,67.65,67.71,96892.0,65.6869,65.784,65.6287,65.6869,96892.0
2021-05-11 15:30:00,67.71,67.73,67.41,67.46,181898.0,65.6869,65.7063,65.3959,65.4444,181898.0
2021-05-11 15:40:00,67.47,67.67,67.45,67.65,106394.0,65.4541,65.6481,65.4347,65.6287,106394.0
2021-05-11 15:50:00,67.65,67.72,67.6,67.65,277294.0,65.6287,65.6966,65.5802,65.6287,277294.0
2021-05-12 09:30:00,66.76,67.08,66.76,66.95,98391.0,64.7653,65.0758,64.7653,64.9496,98391.0
2021-05-12 09:40:00,66.92,67.14,66.86,67.02,51654.0,64.9205,65.134,64.8623,65.0176,51654.0
2021-05-12 09:50:00,67.07,67.07,66.83,66.84,65722.0,65.0661,65.0661,64.8332,64.8429,65722.0
2021-05-12 10:00:00,66.84,66.86,66.67,66.85,72452.0,64.8429,64.8623,64.678,64.8526,72452.0
2021-05-12 10:10:00,66.86,66.86,66.65,66.72,58270.0,64.8623,64.8623,64.6586,64.7265,58270.0
2021-05-12 10:20:00,66.71,66.84,66.66,66.66,27849.0,64.7168,64.8429,64.6683,64.6683,27849.0
2021-05-12 10:30:00,66.64,66.7,66.55,66.61,73793.0,64.6489,64.7071,64.5616,64.6198,73793.0
2021-05-12 10:40:00,66.59,66.62,66.39,66.42,105907.0,64.6004,64.6295,64.4064,64.4355,105907.0
2021-05-12 10:50:00,66.4,66.44,66.3,66.41,94973.0,64.4161,64.4549,64.3191,64.4258,94973.0
2021-05-12 11:00:00,66.39,66.51,66.36,66.51,34835.0,64.4064,64.5228,64.3773,64.5228,34835.0
2021-05-12 11:10:00,66.49,66.58,66.47,66.57,19580.0,64.5034,64.5907,64.484,64.581,19580.0
2021-05-12 11:20:00,66.58,66.58,66.37,66.42,32691.0,64.5907,64.5907,64.387,64.4355,32691.0
2021-05-12 11:30:00,66.42,66.42,66.26,66.33,34752.0,64.4355,64.4355,64.2803,64.3482,34752.0
2021-05-12 11:40:00,66.32,66.45,66.29,66.34,176959.0,64.3385,64.4646,64.3094,64.3579,176959.0
2021-05-12 11:50:00,66.31,66.31,66.1,66.13,55594.0,64.3288,64.3288,64.125,64.1541,55594.0
2021-05-12 12:00:00,66.13,66.21,66.1,66.16,25291.0,64.1541,64.2318,64.125,64.1832,25291.0
2021-05-12 12:10:00,66.13,66.13,65.98,66.12,103827.0,64.1541,64.1541,64.0086,64.1444,103827.0
2021-05-12 12:20:00,66.09,66.26,66.09,66.18,57738.0,64.1153,64.2803,64.1153,64.2027,57738.0
2021-05-12 12:30:00,66.16,66.25,66.11,66.12,42373.0,64.1832,64.2706,64.1347,64.1444,42373.0
2021-05-12 12:40:00,66.13,66.2,66.07,66.14,71931.0,64.1541,64.2221,64.0959,64.1638,71931.0
2021-05-12 12:50:00,66.15,66.26,66.15,66.24,32956.0,64.1735,64.2803,64.1735,64.2609,32956.0
2021-05-12 13:00:00,66.24,66.41,66.2,66.36,74599.0,64.2609,64.4258,64.2221,64.3773,74599.0
2021-05-12 13:10:00,66.33,66.39,66.22,66.22,29961.0,64.3482,64.4064,64.2415,64.2415,29961.0
2021-05-12 13:20:00,66.2,66.23,66.13,66.15,52294.0,64.2221,64.2512,64.1541,64.1735,52294.0
2021-05-12 13:30:00,66.14,66.24,66.08,66.2,46447.0,64.1638,64.2609,64.1056,64.2221,46447.0
2021-05-12 13:40:00,66.2,66.2,66.06,66.07,29368.0,64.2221,64.2221,64.0862,64.0959,29368.0
2021-05-12 13:50:00,66.07,66.2,66.06,66.12,46600.0,64.0959,64.2221,64.0862,64.1444,46600.0
2021-05-12 14:00:00,66.12,66.19,66.08,66.08,51874.0,64.1444,64.2124,64.1056,64.1056,51874.0
2021-05-12 14:10:00,66.08,66.08,65.98,66.06,46637.0,64.1056,64.1056,64.0086,64.0862,46637.0
2021-05-12 14:20:00,66.07,66.13,66.01,66.11,35406.0,64.0959,64.1541,64.0377,64.1347,35406.0
2021-05-12 14:30:00,66.11,66.25,66.07,66.23,48043.0,64.1347,64.2706,64.0959,64.2512,48043.0
2021-05-12 14:40:00,66.18,66.28,66.16,66.26,46835.0,64.2027,64.2997,64.1832,64.2803,46835.0
2021-05-12 14:50:00,66.26,66.35,66.2,66.2,29634.0,64.2803,64.3676,64.2221,64.2221,29634.0
2021-05-12 15:00:00,66.19,66.23,66.07,66.15,80777.0,64.2124,64.2512,64.0959,64.1735,80777.0
2021-05-12 15:10:00,66.14,66.16,66.0,66.0,69264.0,64.1638,64.1832,64.028,64.028,69264.0
2021-05-12 15:20:00,66.01,66.06,65.94,66.01,170091.0,64.0377,64.0862,63.9698,64.0377,170091.0
2021-05-12 15:30:00,66.01,66.11,65.97,66.01,137190.0,64.0377,64.1347,63.9989,64.0377,137190.0
2021-05-12 15:40:00,66.02,66.17,65.99,66.04,77130.0,64.0474,64.193,64.0183,64.0668,77130.0
2021-05-12 15:50:00,66.03,66.04,65.83,65.98,231494.0,64.0571,64.0668,63.8631,64.0086,231494.0
2021-05-13 09:30:00,66.51,66.78,66.5,66.6,264947.0,64.5228,64.7847,64.5131,64.6101,264947.0
2021-05-13 09:40:00,66.61,66.68,66.47,66.47,39044.0,64.6198,64.6877,64.484,64.484,39044.0
2021-05-13 09:50:00,66.46,66.76,66.46,66.76,34041.0,64.4743,64.7653,64.4743,64.7653,34041.0
2021-05-13 10:00:00,66.79,66.93,66.79,66.86,32728.0,64.7944,64.9302,64.7944,64.8623,32728.0
2021-05-13 10:10:00,66.86,67.0,66.83,66.91,34186.0,64.8623,64.9982,64.8332,64.9108,34186.0
2021-05-13 10:20:00,66.9,67.0,66.81,66.89,50316.0,64.9011,64.9982,64.8138,64.8914,50316.0
2021-05-13 10:30:00,66.92,66.98,66.85,66.91,23447.0,64.9205,64.9787,64.8526,64.9108,23447.0
2021-05-13 10:40:00,66.92,66.95,66.81,66.92,35005.0,64.9205,64.9496,64.8138,64.9205,35005.0
2021-05-13 10:50:00,66.95,67.1,66.9,67.04,65174.0,64.9496,65.0952,64.9011,65.037,65174.0
2021-05-13 11:00:00,67.04,67.06,66.78,66.8,33042.0,65.037,65.0564,64.7847,64.8041,33042.0
2021-05-13 11:10:00,66.79,66.83,66.72,66.79,48004.0,64.7944,64.8332,64.7265,64.7944,48004.0
2021-05-13 11:20:00,66.78,66.78,66.6,66.63,52818.0,64.7847,64.7847,64.6101,64.6392,52818.0
2021-05-13 11:30:00,66.63,66.78,66.62,66.77,50492.0,64.6392,64.7847,64.6295,64.775,50492.0
2021-05-13 11:40:00,66.76,66.77,66.5,66.61,50025.0,64.7653,64.775,64.5131,64.6198,50025.0
2021-05-13 11:50:00,66.6,66.66,66.53,66.56,54626.0,64.6101,64.6683,64.5422,64.5713,54626.0
2021-05-13 12:00:00,66.6,66.72,66.56,66.72,42258.0,64.6101,64.7265,64.5713,64.7265,42258.0
2021-05-13 12:10:00,66.73,66.81,66.73,66.75,27696.0,64.7362,64.8138,64.7362,64.7556,27696.0
2021-05-13 12:20:00,66.76,66.8,66.68,66.79,20464.0,64.7653,64.8041,64.6877,64.7944,20464.0
2021-05-13 12:30:00,66.81,66.88,66.76,66.76,35532.0,64.8138,64.8817,64.7653,64.7653,35532.0
2021-05-13 12:40:00,66.76,66.81,66.71,66.81,28662.0,64.7653,64.8138,64.7168,64.8138,28662.0
2021-05-13 12:50:00,66.81,66.82,66.55,66.58,31363.0,64.8138,64.8235,64.5616,64.5907,31363.0
2021-05-13 13:00:00,66.58,66.65,66.48,66.63,94246.0,64.5907,64.6586,64.4937,64.6392,94246.0
2021-05-13 13:10:00,66.62,66.68,66.5,66.5,69128.0,64.6295,64.6877,64.5131,64.5131,69128.0
2021-05-13 13:20:00,66.51,66.52,66.38,66.45,62915.0,64.5228,64.5325,64.3967,64.4646,62915.0
2021-05-13 13:30:00,66.43,66.46,66.23,66.29,84194.0,64.4452,64.4743,64.2512,64.3094,84194.0
2021-05-13 13:40:00,66.32,66.38,66.25,66.25,84211.0,64.3385,64.3967,64.2706,64.2706,84211.0
2021-05-13 13:50:00,66.28,66.46,66.27,66.41,45269.0,64.2997,64.4743,64.29,64.4258,45269.0
2021-05-13 14:00:00,66.42,66.74,66.42,66.67,56413.0,64.4355,64.7459,64.4355,64.678,56413.0
2021-05-13 14:10:00,66.67,66.79,66.67,66.7,29976.0,64.678,64.7944,64.678,64.7071,29976.0
2021-05-13 14:20:00,66.71,66.81,66.69,66.79,21519.0,64.7168,64.8138,64.6974,64.7944,21519.0
2021-05-13 14:30:00,66.79,66.89,66.72,66.86,75216.0,64.7944,64.8914,64.7265,64.8623,75216.0
2021-05-13 14:40:00,66.86,66.91,66.81,66.87,48387.0,64.8623,64.9108,64.8138,64.872,48387.0
2021-05-13 14:50:00,66.88,66.89,66.79,66.8,37847.0,64.8817,64.8914,64.7944,64.8041,37847.0
2021-05-13 15:00:00,66.81,66.91,66.8,66.9,50325.0,64.8138,64.9108,64.8041,64.9011,50325.0
2021-05-13 15:10:00,66.92,66.92,66.75,66.79,64205.0,64.9205,64.9205,64.7556,64.7944,64205.0
2021-05-13 15:20:00,66.8,66.88,66.72,66.86,38505.0,64.8041,64.8817,64.7265,64.8623,38505.0
2021-05-13 15:30:00,66.86,66.97,66.86,66.95,48010.0,64.8623,64.969,64.8623,64.9496,48010.0
2021-05-13 15:40:00,66.95,67.0,66.92,66.94,41256.0,64.9496,64.9982,64.9205,64.9399,41256.0
2021-05-13 15:50:00,66.93,66.93,66.64,66.65,185467.0,64.9302,64.9302,64.6489,64.6586,185467.0
2021-05-14 09:30:00,67.26,67.41,67.25,67.37,125975.0,65.2504,65.3959,65.2407,65.3571,125975.0
2021-05-14 09:40:00,67.4,67.45,67.24,67.3,39697.0,65.3862,65.4347,65.231,65.2892,39697.0
2021-05-14 09:50:00,67.3,67.46,67.27,67.46,43794.0,65.2892,65.4444,65.2601,65.4444,43794.0
2021-05-14 10:00:00,67.46,67.49,67.31,67.35,86296.0,65.4444,65.4735,65.2989,65.3377,86296.0
2021-05-14 10:10:00,67.35,67.55,67.35,67.54,52997.0,65.3377,65.5317,65.3377,65.522,52997.0
2021-05-14 10:20:00,67.54,67.57,67.48,67.48,25083.0,65.522,65.5511,65.4638,65.4638,25083.0
2021-05-14 10:30:00,67.47,67.56,67.47,67.52,38267.0,65.4541,65.5414,65.4541,65.5026,38267.0
2021-05-14 10:40:00,67.53,67.57,67.43,67.57,42216.0,65.5123,65.5511,65.4153,65.5511,42216.0
2021-05-14 10:50:00,67.59,67.65,67.58,67.64,11732.0,65.5705,65.6287,65.5608,65.619,11732.0
2021-05-14 11:00:00,67.65,67.65,67.58,67.59,23267.0,65.6287,65.6287,65.5608,65.5705,23267.0
2021-05-14 11:10:00,67.6,67.71,67.6,67.69,33385.0,65.5802,65.6869,65.5802,65.6675,33385.0
2021-05-14 11:20:00,67.69,67.71,67.66,67.68,25332.0,65.6675,65.6869,65.6384,65.6578,25332.0
2021-05-14 11:30:00,67.67,67.71,67.65,67.7,47409.0,65.6481,65.6869,65.6287,65.6772,47409.0
2021-05-14 11:40:00,67.71,67.72,67.67,67.69,18764.0,65.6869,65.6966,65.6481,65.6675,18764.0
2021-05-14 11:50:00,67.69,67.69,67.63,67.64,10005.0,65.6675,65.6675,65.6093,65.619,10005.0
2021-05-14 12:00:00,67.65,67.72,67.62,67.71,19686.0,65.6287,65.6966,65.5996,65.6869,19686.0
2021-05-14 12:10:00,67.72,67.76,67.72,67.76,15813.0,65.6966,65.7354,65.6966,65.7354,15813.0
2021-05-14 12:20:00,67.77,67.77,67.71,67.73,25868.0,65.7451,65.7451,65.6869,65.7063,25868.0
2021-05-14 12:30:00,67.74,67.78,67.73,67.74,23415.0,65.716,65.7548,65.7063,65.716,23415.0
2021-05-14 12:40:00,67.75,67.77,67.72,67.77,28797.0,65.7257,65.7451,65.6966,65.7451,28797.0
2021-05-14 12:50:00,67.77,67.79,67.74,67.78,58901.0,65.7451,65.7645,65.716,65.7548,58901.0
2021-05-14 13:00:00,67.78,67.81,67.76,67.78,49739.0,65.7548,65.784,65.7354,65.7548,49739.0
2021-05-14 13:10:00,67.78,67.79,67.74,67.74,17764.0,65.7548,65.7645,65.716,65.716,17764.0
2021-05-14 13:20:00,67.75,67.8,67.75,67.79,24464.0,65.7257,65.7742,65.7257,65.7645,24464.0
2021-05-14 13:30:00,67.8,67.82,67.74,67.77,35755.0,65.7742,65.7937,65.716,65.7451,35755.0
2021-05-14 13:40:00,67.76,67.79,67.75,67.79,20868.0,65.7354,65.7645,65.7257,65.7645,20868.0
2021-05-14 13:50:00,67.79,67.83,67.78,67.81,20454.0,65.7645,65.8034,65.7548,65.784,20454.0
2021-05-14 14:00:00,67.82,67.84,67.8,67.84,17604.0,65.7937,65.8131,65.7742,65.8131,17604.0
2021-05-14 14:10:00,67.85,67.89,67.83,67.85,38784.0,65.8228,65.8616,65.8034,65.8228,38784.0
2021-05-14 14:20:00,67.85,67.87,67.82,67.85,9858.0,65.8228,65.8422,65.7937,65.8228,9858.0
2021-05-14 14:30:00,67.85,67.92,67.85,67.91,32237.0,65.8228,65.8907,65.8228,65.881,32237.0
2021-05-14 14:40:00,67.91,67.99,67.91,67.98,26703.0,65.881,65.9586,65.881,65.9489,26703.0
2021-05-14 14:50:00,67.98,68.04,67.96,68.0,27451.0,65.9489,66.0071,65.9295,65.9683,27451.0
2021-05-14 15:00:00,67.99,67.99,67.91,67.93,24517.0,65.9586,65.9586,65.881,65.9004,24517.0
2021-05-14 15:10:00,67.94,67.98,67.9,67.94,17987.0,65.9101,65.9489,65.8713,65.9101,17987.0
2021-05-14 15:20:00,67.94,67.96,67.9,67.94,28855.0,65.9101,65.9295,65.8713,65.9101,28855.0
2021-05-14 15:30:00,67.94,67.96,67.85,67.89,52909.0,65.9101,65.9295,65.8228,65.8616,52909.0
2021-05-14 15:40:00,67.9,67.97,67.86,67.95,50616.0,65.8713,65.9392,65.8325,65.9198,50616.0
2021-05-14 15:50:00,67.91,68.02,67.85,67.86,238336.0,65.881,65.9877,65.8228,65.8325,238336.0
2021-05-17 09:30:00,67.62,67.65,67.41,67.65,181267.0,65.5996,65.6287,65.3959,65.6287,181267.0
2021-05-17 09:40:00,67.64,67.7,67.59,67.59,88383.0,65.619,65.6772,65.5705,65.5705,88383.0
2021-05-17 09:50:00,67.59,67.63,67.45,67.49,64134.0,65.5705,65.6093,65.4347,65.4735,64134.0
2021-05-17 10:00:00,67.48,67.48,67.28,67.31,71608.0,65.4638,65.4638,65.2698,65.2989,71608.0
2021-05-17 10:10:00,67.31,67.5,67.3,67.5,52999.0,65.2989,65.4832,65.2892,65.4832,52999.0
2021-05-17 10:20:00,67.48,67.59,67.4,67.4,50687.0,65.4638,65.5705,65.3862,65.3862,50687.0
2021-05-17 10:30:00,67.4,67.57,67.33,67.55,61398.0,65.3862,65.5511,65.3183,65.5317,61398.0
2021-05-17 10:40:00,67.55,67.6,67.43,67.45,39789.0,65.5317,65.5802,65.4153,65.4347,39789.0
2021-05-17 10:50:00,67.52,67.56,67.44,67.48,37500.0,65.5026,65.5414,65.425,65.4638,37500.0
2021-05-17 11:00:00,67.47,67.53,67.38,67.38,33422.0,65.4541,65.5123,65.3668,65.3668,33422.0
2021-05-17 11:10:00,67.38,67.41,67.28,67.34,59905.0,65.3668,65.3959,65.2698,65.328,59905.0
2021-05-17 11:20:00,67.35,67.44,67.33,67.34,33366.0,65.3377,65.425,65.3183,65.328,33366.0
2021-05-17 11:30:00,67.34,67.38,67.28,67.3,21226.0,65.328,65.3668,65.2698,65.2892,21226.0
2021-05-17 11:40:00,67.3,67.39,67.27,67.32,17851.0,65.2892,65.3765,65.2601,65.3086,17851.0
2021-05-17 11:50:00,67.31,67.33,67.22,67.27,27346.0,65.2989,65.3183,65.2116,65.2601,27346.0
2021-05-17 12:00:00,67.25,67.3,67.21,67.23,16768.0,65.2407,65.2892,65.2019,65.2213,16768.0
2021-05-17 12:10:00,67.24,67.32,67.2,67.3,38381.0,65.231,65.3086,65.1922,65.2892,38381.0
2021-05-17 12:20:00,67.31,67.33,67.29,67.3,10207.0,65.2989,65.3183,65.2795,65.2892,10207.0
2021-05-17 12:30:00,67.29,67.36,67.24,67.34,21724.0,65.2795,65.3474,65.231,65.328,21724.0
2021-05-17 12:40:00,67.36,67.4,67.32,67.34,20495.0,65.3474,65.3862,65.3086,65.328,20495.0
2021-05-17 12:50:00,67.35,67.35,67.26,67.27,14811.0,65.3377,65.3377,65.2504,65.2601,14811.0
2021-05-17 13:00:00,67.26,67.31,67.24,67.25,8271.0,65.2504,65.2989,65.231,65.2407,8271.0
2021-05-17 13:10:00,67.24,67.24,67.16,67.16,11342.0,65.231,65.231,65.1534,65.1534,11342.0
2021-05-17 13:20:00,67.18,67.19,67.12,67.17,23464.0,65.1728,65.1825,65.1146,65.1631,23464.0
2021-05-17 13:30:00,67.18,67.24,67.12,67.18,41186.0,65.1728,65.231,65.1146,65.1728,41186.0
2021-05-17 13:40:00,67.17,67.17,67.06,67.17,34672.0,65.1631,65.1631,65.0564,65.1631,34672.0
2021-05-17 13:50:00,67.17,67.19,67.12,67.17,58391.0,65.1631,65.1825,65.1146,65.1631,58391.0
2021-05-17 14:00:00,67.16,67.24,67.13,67.24,27117.0,65.1534,65.231,65.1243,65.231,27117.0
2021-05-17 14:10:00,67.24,67.26,67.2,67.23,13353.0,65.231,65.2504,65.1922,65.2213,13353.0
2021-05-17 14:20:00,67.22,67.29,67.22,67.27,28434.0,65.2116,65.2795,65.2116,65.2601,28434.0
2021-05-17 14:30:00,67.28,67.33,67.2,67.21,30433.0,65.2698,65.3183,65.1922,65.2019,30433.0
2021-05-17 14:40:00,67.21,67.27,67.2,67.27,21948.0,65.2019,65.2601,65.1922,65.2601,21948.0
2021-05-17 14:50:00,67.27,67.4,67.27,67.4,29289.0,65.2601,65.3862,65.2601,65.3862,29289.0
2021-05-17 15:00:00,67.39,67.5,67.37,67.48,64229.0,65.3765,65.4832,65.3571,65.4638,64229.0
2021-05-17 15:10:00,67.48,67.52,67.44,67.45,104394.0,65.4638,65.5026,65.425,65.4347,104394.0
2021-05-17 15:20:00,67.44,67.46,67.35,67.38,38088.0,65.425,65.4444,65.3377,65.3668,38088.0
2021-05-17 15:30:00,67.37,67.45,67.36,67.39,50476.0,65.3571,65.4347,65.3474,65.3765,50476.0
2021-05-17 15:40:00,67.37,67.51,67.37,67.44,58115.0,65.3571,65.4929,65.3571,65.425,58115.0
2021-05-17 15:50:00,67.45,67.56,67.45,67.56,145224.0,65.4347,65.5414,65.4347,65.5414,145224.0
2021-05-18 09:30:00,67.75,67.75,67.53,67.72,94292.0,65.7257,65.7257,65.5123,65.6966,94292.0
2021-05-18 09:40:00,67.73,67.74,67.56,67.59,80642.0,65.7063,65.716,65.5414,65.5705,80642.0
2021-05-18 09:50:00,67.58,67.63,67.5,67.58,54465.0,65.5608,65.6093,65.4832,65.5608,54465.0
2021-05-18 10:00:00,67.59,67.64,67.52,67.55,41028.0,65.5705,65.619,65.5026,65.5317,41028.0
2021-05-18 10:10:00,67.57,67.68,67.52,67.65,33795.0,65.5511,65.6578,65.5026,65.6287,33795.0
2021-05-18 10:20:00,67.66,67.77,67.63,67.77,39446.0,65.6384,65.7451,65.6093,65.7451,39446.0
2021-05-18 10:30:00,67.79,67.8,67.76,67.77,17891.0,65.7645,65.7742,65.7354,65.7451,17891.0
2021-05-18 10:40:00,67.76,67.77,67.69,67.77,45054.0,65.7354,65.7451,65.6675,65.7451,45054.0
2021-05-18 10:50:00,67.8,67.8,67.71,67.74,28953.0,65.7742,65.7742,65.6869,65.716,28953.0
2021-05-18 11:00:00,67.75,67.79,67.72,67.77,23199.0,65.7257,65.7645,65.6966,65.7451,23199.0
2021-05-18 11:10:00,67.76,67.79,67.75,67.76,36726.0,65.7354,65.7645,65.7257,65.7354,36726.0
2021-05-18 11:20:00,67.77,67.78,67.73,67.76,19062.0,65.7451,65.7548,65.7063,65.7354,19062.0
2021-05-18 11:30:00,67.74,67.75,67.62,67.65,43039.0,65.716,65.7257,65.5996,65.6287,43039.0
2021-05-18 11:40:00,67.68,67.68,67.57,67.65,10190.0,65.6578,65.6578,65.5511,65.6287,10190.0
2021-05-18 11:50:00,67.64,67.64,67.57,67.57,9441.0,65.619,65.619,65.5511,65.5511,9441.0
2021-05-18 12:00:00,67.56,67.63,67.56,67.63,6786.0,65.5414,65.6093,65.5414,65.6093,6786.0
2021-05-18 12:10:00,67.62,67.68,67.61,67.65,10418.0,65.5996,65.6578,65.5899,65.6287,10418.0
2021-05-18 12:20:00,67.67,67.74,67.64,67.73,21900.0,65.6481,65.716,65.619,65.7063,21900.0
2021-05-18 12:30:00,67.74,67.76,67.72,67.75,10471.0,65.716,65.7354,65.6966,65.7257,10471.0
2021-05-18 12:40:00,67.74,67.76,67.73,67.73,25415.0,65.716,65.7354,65.7063,65.7063,25415.0
2021-05-18 12:50:00,67.74,67.74,67.67,67.69,14809.0,65.716,65.716,65.6481,65.6675,14809.0
2021-05-18 13:00:00,67.7,67.7,67.65,67.66,32449.0,65.6772,65.6772,65.6287,65.6384,32449.0
2021-05-18 13:10:00,67.66,67.7,67.64,67.64,17584.0,65.6384,65.6772,65.619,65.619,17584.0
2021-05-18 13:20:00,67.66,67.73,67.66,67.73,23022.0,65.6384,65.7063,65.6384,65.7063,23022.0
2021-05-18 13:30:00,67.74,67.74,67.68,67.69,23005.0,65.716,65.716,65.6578,65.6675,23005.0
2021-05-18 13:40:00,67.69,67.7,67.61,67.61,17146.0,65.6675,65.6772,65.5899,65.5899,17146.0
2021-05-18 13:50:00,67.62,67.63,67.58,67.59,17906.0,65.5996,65.6093,65.5608,65.5705,17906.0
2021-05-18 14:00:00,67.59,67.62,67.55,67.58,28341.0,65.5705,65.5996,65.5317,65.5608,28341.0
2021-05-18 14:10:00,67.57,67.62,67.56,67.56,26230.0,65.5511,65.5996,65.5414,65.5414,26230.0
2021-05-18 14:20:00,67.56,67.58,67.47,67.47,24330.0,65.5414,65.5608,65.4541,65.4541,24330.0
2021-05-18 14:30:00,67.48,67.49,67.3,67.31,24918.0,65.4638,65.4735,65.2892,65.2989,24918.0
2021-05-18 14:40:00,67.31,67.33,67.21,67.27,39614.0,65.2989,65.3183,65.2019,65.2601,39614.0
2021-05-18 14:50:00,67.27,67.33,67.26,67.32,21447.0,65.2601,65.3183,65.2504,65.3086,21447.0
2021-05-18 15:00:00,67.33,67.39,67.32,67.39,37479.0,65.3183,65.3765,65.3086,65.3765,37479.0
2021-05-18 15:10:00,67.4,67.41,67.32,67.39,26717.0,65.3862,65.3959,65.3086,65.3765,26717.0
2021-05-18 15:20:00,67.4,67.44,67.37,67.42,30109.0,65.3862,65.425,65.3571,65.4056,30109.0
2021-05-18 15:30:00,67.43,67.49,67.41,67.44,19253.0,65.4153,65.4735,65.3959,65.425,19253.0
2021-05-18 15:40:00,67.45,67.47,67.25,67.27,92602.0,65.4347,65.4541,65.2407,65.2601,92602.0
2021-05-18 15:50:00,67.26,67.26,66.98,67.01,121200.0,65.2504,65.2504,64.9787,65.0079,121200.0
2021-05-19 09:30:00,66.08,66.3,66.01,66.1,86662.0,64.1056,64.3191,64.0377,64.125,86662.0
2021-05-19 09:40:00,66.1,66.36,65.99,66.22,181182.0,64.125,64.3773,64.0183,64.2415,181182.0
2021-05-19 09:50:00,66.23,66.37,66.2,66.24,76027.0,64.2512,64.387,64.2221,64.2609,76027.0
2021-05-19 10:00:00,66.24,66.32,66.07,66.16,55314.0,64.2609,64.3385,64.0959,64.1832,55314.0
2021-05-19 10:10:00,66.13,66.25,66.07,66.25,51907.0,64.1541,64.2706,64.0959,64.2706,51907.0
2021-05-19 10:20:00,66.23,66.39,66.14,66.39,33805.0,64.2512,64.4064,64.1638,64.4064,33805.0
2021-05-19 10:30:00,66.38,66.42,66.18,66.18,50091.0,64.3967,64.4355,64.2027,64.2027,50091.0
2021-05-19 10:40:00,66.18,66.38,66.15,66.37,56474.0,64.2027,64.3967,64.1735,64.387,56474.0
2021-05-19 10:50:00,66.33,66.5,66.33,66.41,48686.0,64.3482,64.5131,64.3482,64.4258,48686.0
2021-05-19 11:00:00,66.39,66.52,66.28,66.51,39155.0,64.4064,64.5325,64.2997,64.5228,39155.0
2021-05-19 11:10:00,66.5,66.56,66.44,66.47,25800.0,64.5131,64.5713,64.4549,64.484,25800.0
2021-05-19 11:20:00,66.45,66.6,66.45,66.53,24162.0,64.4646,64.6101,64.4646,64.5422,24162.0
2021-05-19 11:30:00,66.53,66.53,66.43,66.49,17861.0,64.5422,64.5422,64.4452,64.5034,17861.0
2021-05-19 11:40:00,66.5,66.5,66.41,66.44,23577.0,64.5131,64.5131,64.4258,64.4549,23577.0
2021-05-19 11:50:00,66.46,66.59,66.39,66.56,23698.0,64.4743,64.6004,64.4064,64.5713,23698.0
2021-05-19 12:00:00,66.56,66.6,66.51,66.59,38801.0,64.5713,64.6101,64.5228,64.6004,38801.0
2021-05-19 12:10:00,66.59,66.7,66.59,66.67,13491.0,64.6004,64.7071,64.6004,64.678,13491.0
2021-05-19 12:20:00,66.68,66.73,66.63,66.67,38125.0,64.6877,64.7362,64.6392,64.678,38125.0
2021-05-19 12:30:00,66.67,66.71,66.64,66.68,18184.0,64.678,64.7168,64.6489,64.6877,18184.0
2021-05-19 12:40:00,66.67,66.73,66.63,66.66,47574.0,64.678,64.7362,64.6392,64.6683,47574.0
2021-05-19 12:50:00,66.66,66.71,66.64,66.66,10960.0,64.6683,64.7168,64.6489,64.6683,10960.0
2021-05-19 13:00:00,66.68,66.84,66.68,66.79,60088.0,64.6877,64.8429,64.6877,64.7944,60088.0
2021-05-19 13:10:00,66.8,66.88,66.8,66.84,16864.0,64.8041,64.8817,64.8041,64.8429,16864.0
2021-05-19 13:20:00,66.84,66.85,66.76,66.78,15683.0,64.8429,64.8526,64.7653,64.7847,15683.0
2021-05-19 13:30:00,66.8,66.81,66.65,66.73,10651.0,64.8041,64.8138,64.6586,64.7362,10651.0
2021-05-19 13:40:00,66.73,66.75,66.67,66.74,14281.0,64.7362,64.7556,64.678,64.7459,14281.0
2021-05-19 13:50:00,66.75,66.82,66.72,66.72,12158.0,64.7556,64.8235,64.7265,64.7265,12158.0
2021-05-19 14:00:00,66.72,66.85,66.46,66.6,43792.0,64.7265,64.8526,64.4743,64.6101,43792.0
2021-05-19 14:10:00,66.59,66.61,66.45,66.58,54055.0,64.6004,64.6198,64.4646,64.5907,54055.0
2021-05-19 14:20:00,66.58,67.0,66.58,66.95,71902.0,64.5907,64.9982,64.5907,64.9496,71902.0
2021-05-19 14:30:00,66.95,67.04,66.68,66.68,67330.0,64.9496,65.037,64.6877,64.6877,67330.0
2021-05-19 14:40:00,66.69,66.72,66.56,66.62,38680.0,64.6974,64.7265,64.5713,64.6295,38680.0
2021-05-19 14:50:00,66.61,66.75,66.57,66.65,21372.0,64.6198,64.7556,64.581,64.6586,21372.0
2021-05-19 15:00:00,66.62,66.7,66.51,66.69,24647.0,64.6295,64.7071,64.5228,64.6974,24647.0
2021-05-19 15:10:00,66.68,66.8,66.68,66.74,41883.0,64.6877,64.8041,64.6877,64.7459,41883.0
2021-05-19 15:20:00,66.75,66.95,66.7,66.9,76479.0,64.7556,64.9496,64.7071,64.9011,76479.0
2021-05-19 15:30:00,66.91,66.91,66.75,66.8,47185.0,64.9108,64.9108,64.7556,64.8041,47185.0
2021-05-19 15:40:00,66.79,66.8,66.64,66.68,54755.0,64.7944,64.8041,64.6489,64.6877,54755.0
2021-05-19 15:50:00,66.69,67.07,66.67,67.05,200953.0,64.6974,65.0661,64.678,65.0467,200953.0
2021-05-20 09:30:00,67.32,67.62,67.3,67.6,85225.0,65.3086,65.5996,65.2892,65.5802,85225.0
2021-05-20 09:40:00,67.61,67.77,67.61,67.73,76022.0,65.5899,65.7451,65.5899,65.7063,76022.0
2021-05-20 09:50:00,67.76,67.77,67.67,67.7,57210.0,65.7354,65.7451,65.6481,65.6772,57210.0
2021-05-20 10:00:00,67.7,67.83,67.7,67.75,29939.0,65.6772,65.8034,65.6772,65.7257,29939.0
2021-05-20 10:10:00,67.76,67.84,67.76,67.82,33781.0,65.7354,65.8131,65.7354,65.7937,33781.0
2021-05-20 10:20:00,67.83,67.86,67.8,67.85,39338.0,65.8034,65.8325,65.7742,65.8228,39338.0
2021-05-20 10:30:00,67.86,67.89,67.83,67.83,13343.0,65.8325,65.8616,65.8034,65.8034,13343.0
2021-05-20 10:40:00,67.83,67.91,67.8,67.9,21246.0,65.8034,65.881,65.7742,65.8713,21246.0
2021-05-20 10:50:00,67.9,67.93,67.85,67.86,11090.0,65.8713,65.9004,65.8228,65.8325,11090.0
2021-05-20 11:00:00,67.86,67.9,67.85,67.88,12868.0,65.8325,65.8713,65.8228,65.8519,12868.0
2021-05-20 11:10:00,67.88,67.94,67.87,67.93,35647.0,65.8519,65.9101,65.8422,65.9004,35647.0
2021-05-20 11:20:00,67.93,68.04,67.9,68.03,24362.0,65.9004,66.0071,65.8713,65.9974,24362.0
2021-05-20 11:30:00,68.04,68.1,68.03,68.09,42412.0,66.0071,66.0653,65.9974,66.0556,42412.0
2021-05-20 11:40:00,68.1,68.21,68.1,68.21,36212.0,66.0653,66.172,66.0653,66.172,36212.0
2021-05-20 11:50:00,68.22,68.24,68.14,68.15,32594.0,66.1817,66.2011,66.1041,66.1138,32594.0
2021-05-20 12:00:00,68.14,68.14,68.02,68.04,16983.0,66.1041,66.1041,65.9877,66.0071,16983.0
2021-05-20 12:10:00,68.03,68.08,68.0,68.04,45286.0,65.9974,66.0459,65.9683,66.0071,45286.0
2021-05-20 12:20:00,68.05,68.06,68.0,68.0,29459.0,66.0168,66.0265,65.9683,65.9683,29459.0
2021-05-20 12:30:00,68.01,68.07,67.91,67.95,34620.0,65.978,66.0362,65.881,65.9198,34620.0
2021-05-20 12:40:00,67.95,68.02,67.93,68.0,33462.0,65.9198,65.9877,65.9004,65.9683,33462.0
2021-05-20 12:50:00,68.01,68.05,67.99,68.03,25878.0,65.978,66.0168,65.9586,65.9974,25878.0
2021-05-20 13:00:00,68.01,68.09,68.01,68.09,14843.0,65.978,66.0556,65.978,66.0556,14843.0
2021-05-20 13:10:00,68.11,68.14,68.09,68.12,34124.0,66.075,66.1041,66.0556,66.0847,34124.0
2021-05-20 13:20:00,68.12,68.16,68.11,68.13,15893.0,66.0847,66.1235,66.075,66.0944,15893.0
2021-05-20 13:30:00,68.14,68.17,68.13,68.15,13257.0,66.1041,66.1332,66.0944,66.1138,13257.0
2021-05-20 13:40:00,68.14,68.18,68.14,68.16,11564.0,66.1041,66.1429,66.1041,66.1235,11564.0
2021-05-20 13:50:00,68.16,68.16,67.99,68.09,14756.0,66.1235,66.1235,65.9586,66.0556,14756.0
2021-05-20 14:00:00,68.11,68.13,68.1,68.12,8126.0,66.075,66.0944,66.0653,66.0847,8126.0
2021-05-20 14:10:00,68.11,68.13,68.07,68.11,9422.0,66.075,66.0944,66.0362,66.075,9422.0
2021-05-20 14:20:00,68.1,68.14,68.09,68.14,18131.0,66.0653,66.1041,66.0556,66.1041,18131.0
2021-05-20 14:30:00,68.16,68.18,68.12,68.16,37108.0,66.1235,66.1429,66.0847,66.1235,37108.0
2021-05-20 14:40:00,68.15,68.18,68.12,68.16,28264.0,66.1138,66.1429,66.0847,66.1235,28264.0
2021-05-20 14:50:00,68.15,68.22,68.14,68.18,30885.0,66.1138,66.1817,66.1041,66.1429,30885.0
2021-05-20 15:00:00,68.19,68.19,68.12,68.15,19786.0,66.1526,66.1526,66.0847,66.1138,19786.0
2021-05-20 15:10:00,68.14,68.22,68.14,68.21,20236.0,66.1041,66.1817,66.1041,66.172,20236.0
2021-05-20 15:20:00,68.2,68.3,68.2,68.29,23422.0,66.1623,66.2593,66.1623,66.2496,23422.0
2021-05-20 15:30:00,68.3,68.3,68.2,68.2,46355.0,66.2593,66.2593,66.1623,66.1623,46355.0
2021-05-20 15:40:00,68.2,68.23,68.14,68.16,87162.0,66.1623,66.1914,66.1041,66.1235,87162.0
2021-05-20 15:50:00,68.15,68.22,68.07,68.11,199029.0,66.1138,66.1817,66.0362,66.075,199029.0
2021-05-21 09:30:00,68.4,68.47,68.32,68.32,140145.0,66.3563,66.4242,66.2787,66.2787,140145.0
2021-05-21 09:40:00,68.3,68.34,68.21,68.28,36013.0,66.2593,66.2981,66.172,66.2399,36013.0
2021-05-21 09:50:00,68.26,68.44,68.25,68.44,40289.0,66.2205,66.3951,66.2108,66.3951,40289.0
2021-05-21 10:00:00,68.45,68.46,68.26,68.32,83377.0,66.4048,66.4145,66.2205,66.2787,83377.0
2021-05-21 10:10:00,68.31,68.35,68.21,68.22,20663.0,66.269,66.3078,66.172,66.1817,20663.0
2021-05-21 10:20:00,68.21,68.28,68.19,68.19,47712.0,66.172,66.2399,66.1526,66.1526,47712.0
2021-05-21 10:30:00,68.18,68.29,68.13,68.15,59404.0,66.1429,66.2496,66.0944,66.1138,59404.0
2021-05-21 10:40:00,68.17,68.17,68.07,68.1,22914.0,66.1332,66.1332,66.0362,66.0653,22914.0
2021-05-21 10:50:00,68.11,68.19,68.07,68.18,21354.0,66.075,66.1526,66.0362,66.1429,21354.0
2021-05-21 11:00:00,68.19,68.2,68.1,68.18,14835.0,66.1526,66.1623,66.0653,66.1429,14835.0
2021-05-21 11:10:00,68.15,68.21,68.15,68.2,27832.0,66.1138,66.172,66.1138,66.1623,27832.0
2021-05-21 11:20:00,68.22,68.22,68.03,68.03,30616.0,66.1817,66.1817,65.9974,65.9974,30616.0
2021-05-21 11:30:00,68.03,68.14,68.02,68.07,34552.0,65.9974,66.1041,65.9877,66.0362,34552.0
2021-05-21 11:40:00,68.1,68.11,68.02,68.02,16283.0,66.0653,66.075,65.9877,65.9877,16283.0
2021-05-21 11:50:00,68.03,68.07,67.93,67.95,12996.0,65.9974,66.0362,65.9004,65.9198,12996.0
2021-05-21 12:00:00,67.96,68.01,67.85,67.85,160203.0,65.9295,65.978,65.8228,65.8228,160203.0
2021-05-21 12:10:00,67.86,67.91,67.85,67.87,17127.0,65.8325,65.881,65.8228,65.8422,17127.0
2021-05-21 12:20:00,67.87,67.93,67.86,67.92,15925.0,65.8422,65.9004,65.8325,65.8907,15925.0
2021-05-21 12:30:00,67.91,67.93,67.9,67.93,8715.0,65.881,65.9004,65.8713,65.9004,8715.0
2021-05-21 12:40:00,67.95,67.96,67.87,67.9,9492.0,65.9198,65.9295,65.8422,65.8713,9492.0
2021-05-21 12:50:00,67.9,67.9,67.77,67.86,35748.0,65.8713,65.8713,65.7451,65.8325,35748.0
2021-05-21 13:00:00,67.86,67.89,67.85,67.86,10552.0,65.8325,65.8616,65.8228,65.8325,10552.0
2021-05-21 13:10:00,67.85,67.89,67.81,67.82,22486.0,65.8228,65.8616,65.784,65.7937,22486.0
2021-05-21 13:20:00,67.83,67.91,67.83,67.91,19258.0,65.8034,65.881,65.8034,65.881,19258.0
2021-05-21 13:30:00,67.91,68.0,67.91,68.0,34502.0,65.881,65.9683,65.881,65.9683,34502.0
2021-05-21 13:40:00,68.01,68.01,67.96,67.97,14477.0,65.978,65.978,65.9295,65.9392,14477.0
2021-05-21 13:50:00,67.98,68.0,67.95,67.97,10750.0,65.9489,65.9683,65.9198,65.9392,10750.0
2021-05-21 14:00:00,67.97,68.05,67.94,68.02,21730.0,65.9392,66.0168,65.9101,65.9877,21730.0
2021-05-21 14:10:00,68.03,68.05,67.97,67.98,72391.0,65.9974,66.0168,65.9392,65.9489,72391.0
2021-05-21 14:20:00,67.98,67.99,67.89,67.9,15673.0,65.9489,65.9586,65.8616,65.8713,15673.0
2021-05-21 14:30:00,67.9,67.94,67.82,67.82,61562.0,65.8713,65.9101,65.7937,65.7937,61562.0
2021-05-21 14:40:00,67.86,67.94,67.86,67.91,10161.0,65.8325,65.9101,65.8325,65.881,10161.0
2021-05-21 14:50:00,67.92,67.97,67.92,67.95,53942.0,65.8907,65.9392,65.8907,65.9198,53942.0
2021-05-21 15:00:00,67.95,67.96,67.89,67.91,27653.0,65.9198,65.9295,65.8616,65.881,27653.0
2021-05-21 15:10:00,67.9,68.02,67.89,67.98,32530.0,65.8713,65.9877,65.8616,65.9489,32530.0
2021-05-21 15:20:00,67.97,68.02,67.96,67.98,78296.0,65.9392,65.9877,65.9295,65.9489,78296.0
2021-05-21 15:30:00,67.98,67.98,67.88,67.9,53052.0,65.9489,65.9489,65.8519,65.8713,53052.0
2021-05-21 15:40:00,67.89,67.92,67.77,67.84,50723.0,65.8616,65.8907,65.7451,65.8131,50723.0
2021-05-21 15:50:00,67.86,67.89,67.74,67.78,127790.0,65.8325,65.8616,65.716,65.7548,127790.0
2021-05-24 09:30:00,68.24,68.47,68.19,68.46,73747.0,66.2011,66.4242,66.1526,66.4145,73747.0
2021-05-24 09:40:00,68.45,68.53,68.43,68.47,100140.0,66.4048,66.4824,66.3854,66.4242,100140.0
2021-05-24 09:50:00,68.48,68.53,68.46,68.53,32128.0,66.4339,66.4824,66.4145,66.4824,32128.0
2021-05-24 10:00:00,68.55,68.62,68.55,68.6,31407.0,66.5018,66.5697,66.5018,66.5503,31407.0
2021-05-24 10:10:00,68.62,68.75,68.61,68.73,28928.0,66.5697,66.6959,66.56,66.6765,28928.0
2021-05-24 10:20:00,68.74,68.8,68.74,68.78,25033.0,66.6862,66.7444,66.6862,66.725,25033.0
2021-05-24 10:30:00,68.78,68.82,68.76,68.82,16518.0,66.725,66.7638,66.7056,66.7638,16518.0
2021-05-24 10:40:00,68.82,68.85,68.78,68.78,12007.0,66.7638,66.7929,66.725,66.725,12007.0
2021-05-24 10:50:00,68.81,68.85,68.8,68.82,182586.0,66.7541,66.7929,66.7444,66.7638,182586.0
2021-05-24 11:00:00,68.82,68.84,68.78,68.81,14716.0,66.7638,66.7832,66.725,66.7541,14716.0
2021-05-24 11:10:00,68.82,68.88,68.8,68.87,24876.0,66.7638,66.822,66.7444,66.8123,24876.0
2021-05-24 11:20:00,68.87,68.87,68.82,68.84,10890.0,66.8123,66.8123,66.7638,66.7832,10890.0
2021-05-24 11:30:00,68.85,68.88,68.83,68.85,18175.0,66.7929,66.822,66.7735,66.7929,18175.0
2021-05-24 11:40:00,68.84,68.89,68.83,68.88,26458.0,66.7832,66.8317,66.7735,66.822,26458.0
2021-05-24 11:50:00,68.88,68.88,68.84,68.86,8185.0,66.822,66.822,66.7832,66.8026,8185.0
2021-05-24 12:00:00,68.85,68.92,68.85,68.85,12498.0,66.7929,66.8608,66.7929,66.7929,12498.0
2021-05-24 12:10:00,68.86,68.86,68.8,68.81,10754.0,66.8026,66.8026,66.7444,66.7541,10754.0
2021-05-24 12:20:00,68.82,68.83,68.77,68.77,10399.0,66.7638,66.7735,66.7153,66.7153,10399.0
2021-05-24 12:30:00,68.78,68.82,68.78,68.81,5613.0,66.725,66.7638,66.725,66.7541,5613.0
2021-05-24 12:40:00,68.8,68.81,68.76,68.8,13693.0,66.7444,66.7541,66.7056,66.7444,13693.0
2021-05-24 12:50:00,68.79,68.79,68.74,68.78,8041.0,66.7347,66.7347,66.6862,66.725,8041.0
2021-05-24 13:00:00,68.78,68.81,68.76,68.78,12486.0,66.725,66.7541,66.7056,66.725,12486.0
2021-05-24 13:10:00,68.78,68.83,68.78,68.83,11167.0,66.725,66.7735,66.725,66.7735,11167.0
2021-05-24 13:20:00,68.83,68.86,68.81,68.86,92420.0,66.7735,66.8026,66.7541,66.8026,92420.0
2021-05-24 13:30:00,68.86,68.9,68.85,68.89,38530.0,66.8026,66.8414,66.7929,66.8317,38530.0
2021-05-24 13:40:00,68.89,68.9,68.87,68.89,13851.0,66.8317,66.8414,66.8123,66.8317,13851.0
2021-05-24 13:50:00,68.89,68.9,68.86,68.88,64653.0,66.8317,66.8414,66.8026,66.822,64653.0
2021-05-24 14:00:00,68.87,68.91,68.86,68.91,64249.0,66.8123,66.8511,66.8026,66.8511,64249.0
2021-05-24 14:10:00,68.91,68.94,68.9,68.92,16942.0,66.8511,66.8802,66.8414,66.8608,16942.0
2021-05-24 14:20:00,68.93,68.95,68.93,68.93,13942.0,66.8705,66.8899,66.8705,66.8705,13942.0
2021-05-24 14:30:00,68.93,68.99,68.93,68.98,33433.0,66.8705,66.9287,66.8705,66.919,33433.0
2021-05-24 14:40:00,68.98,68.99,68.97,68.98,15031.0,66.919,66.9287,66.9093,66.919,15031.0
2021-05-24 14:50:00,68.98,68.99,68.95,68.95,24987.0,66.919,66.9287,66.8899,66.8899,24987.0
2021-05-24 15:00:00,68.95,68.98,68.95,68.97,16549.0,66.8899,66.919,66.8899,66.9093,16549.0
2021-05-24 15:10:00,68.97,68.98,68.9,68.91,17347.0,66.9093,66.919,66.8414,66.8511,17347.0
2021-05-24 15:20:00,68.92,68.93,68.89,68.91,22750.0,66.8608,66.8705,66.8317,66.8511,22750.0
2021-05-24 15:30:00,68.91,68.91,68.85,68.9,39494.0,66.8511,66.8511,66.7929,66.8414,39494.0
2021-05-24 15:40:00,68.88,68.91,68.84,68.86,27243.0,66.822,66.8511,66.7832,66.8026,27243.0
2021-05-24 15:50:00,68.86,68.86,68.74,68.77,123980.0,66.8026,66.8026,66.6862,66.7153,123980.0
2021-05-25 09:30:00,69.03,69.19,68.95,69.0,118348.0,66.9675,67.1227,66.8899,66.9384,118348.0
2021-05-25 09:40:00,69.02,69.04,68.9,68.92,77819.0,66.9578,66.9772,66.8414,66.8608,77819.0
2021-05-25 09:50:00,68.91,68.94,68.83,68.86,42611.0,66.8511,66.8802,66.7735,66.8026,42611.0
2021-05-25 10:00:00,68.84,68.94,68.84,68.89,35301.0,66.7832,66.8802,66.7832,66.8317,35301.0
2021-05-25 10:10:00,68.89,68.93,68.85,68.85,24376.0,66.8317,66.8705,66.7929,66.7929,24376.0
2021-05-25 10:20:00,68.84,68.94,68.84,68.93,14620.0,66.7832,66.8802,66.7832,66.8705,14620.0
2021-05-25 10:30:00,68.93,68.93,68.8,68.84,25854.0,66.8705,66.8705,66.7444,66.7832,25854.0
2021-05-25 10:40:00,68.83,68.95,68.82,68.93,17499.0,66.7735,66.8899,66.7638,66.8705,17499.0
2021-05-25 10:50:00,68.93,69.0,68.92,68.98,9948.0,66.8705,66.9384,66.8608,66.919,9948.0
2021-05-25 11:00:00,68.97,68.97,68.86,68.87,56216.0,66.9093,66.9093,66.8026,66.8123,56216.0
2021-05-25 11:10:00,68.88,68.95,68.83,68.85,48065.0,66.822,66.8899,66.7735,66.7929,48065.0
2021-05-25 11:20:00,68.85,68.9,68.8,68.82,28604.0,66.7929,66.8414,66.7444,66.7638,28604.0
2021-05-25 11:30:00,68.83,68.84,68.72,68.74,26855.0,66.7735,66.7832,66.6668,66.6862,26855.0
2021-05-25 11:40:00,68.74,68.82,68.72,68.8,15024.0,66.6862,66.7638,66.6668,66.7444,15024.0
2021-05-25 11:50:00,68.81,68.86,68.74,68.86,13932.0,66.7541,66.8026,66.6862,66.8026,13932.0
2021-05-25 12:00:00,68.87,68.9,68.84,68.89,12747.0,66.8123,66.8414,66.7832,66.8317,12747.0
2021-05-25 12:10:00,68.91,68.91,68.89,68.9,7597.0,66.8511,66.8511,66.8317,66.8414,7597.0
2021-05-25 12:20:00,68.93,68.94,68.87,68.9,9826.0,66.8705,66.8802,66.8123,66.8414,9826.0
2021-05-25 12:30:00,68.9,68.94,68.87,68.89,6765.0,66.8414,66.8802,66.8123,66.8317,6765.0
2021-05-25 12:40:00,68.9,68.9,68.83,68.83,10635.0,66.8414,66.8414,66.7735,66.7735,10635.0
2021-05-25 12:50:00,68.84,68.88,68.83,68.85,6067.0,66.7832,66.822,66.7735,66.7929,6067.0
2021-05-25 13:00:00,68.85,68.85,68.74,68.78,64001.0,66.7929,66.7929,66.6862,66.725,64001.0
2021-05-25 13:10:00,68.78,68.89,68.77,68.87,30895.0,66.725,66.8317,66.7153,66.8123,30895.0
2021-05-25 13:20:00,68.88,68.91,68.87,68.89,6230.0,66.822,66.8511,66.8123,66.8317,6230.0
2021-05-25 13:30:00,68.88,68.91,68.85,68.9,16615.0,66.822,66.8511,66.7929,66.8414,16615.0
2021-05-25 13:40:00,68.89,68.89,68.82,68.86,26668.0,66.8317,66.8317,66.7638,66.8026,26668.0
2021-05-25 13:50:00,68.85,68.87,68.82,68.85,18195.0,66.7929,66.8123,66.7638,66.7929,18195.0
2021-05-25 14:00:00,68.84,68.85,68.75,68.8,42732.0,66.7832,66.7929,66.6959,66.7444,42732.0
2021-05-25 14:10:00,68.79,68.83,68.78,68.78,49862.0,66.7347,66.7735,66.725,66.725,49862.0
2021-05-25 14:20:00,68.79,68.83,68.78,68.79,17366.0,66.7347,66.7735,66.725,66.7347,17366.0
2021-05-25 14:30:00,68.79,68.85,68.77,68.83,33118.0,66.7347,66.7929,66.7153,66.7735,33118.0
2021-05-25 14:40:00,68.84,68.89,68.83,68.85,16982.0,66.7832,66.8317,66.7735,66.7929,16982.0
2021-05-25 14:50:00,68.85,68.86,68.78,68.83,16497.0,66.7929,66.8026,66.725,66.7735,16497.0
2021-05-25 15:00:00,68.83,68.83,68.73,68.74,34968.0,66.7735,66.7735,66.6765,66.6862,34968.0
2021-05-25 15:10:00,68.74,68.77,68.73,68.77,18822.0,66.6862,66.7153,66.6765,66.7153,18822.0
2021-05-25 15:20:00,68.77,68.88,68.77,68.87,32026.0,66.7153,66.822,66.7153,66.8123,32026.0
2021-05-25 15:30:00,68.86,68.89,68.77,68.87,30529.0,66.8026,66.8317,66.7153,66.8123,30529.0
2021-05-25 15:40:00,68.86,68.87,68.79,68.79,34258.0,66.8026,66.8123,66.7347,66.7347,34258.0
2021-05-25 15:50:00,68.8,68.87,68.75,68.86,161418.0,66.7444,66.8123,66.6959,66.8026,161418.0
2021-05-26 09:30:00,68.96,69.09,68.95,68.99,75057.0,66.8996,67.0257,66.8899,66.9287,75057.0
2021-05-26 09:40:00,69.01,69.04,68.9,68.92,65342.0,66.9481,66.9772,66.8414,66.8608,65342.0
2021-05-26 09:50:00,68.88,68.96,68.87,68.9,22489.0,66.822,66.8996,66.8123,66.8414,22489.0
2021-05-26 10:00:00,68.89,68.91,68.83,68.9,25693.0,66.8317,66.8511,66.7735,66.8414,25693.0
2021-05-26 10:10:00,68.9,68.93,68.85,68.91,11584.0,66.8414,66.8705,66.7929,66.8511,11584.0
2021-05-26 10:20:00,68.91,69.01,68.91,69.01,105356.0,66.8511,66.9481,66.8511,66.9481,105356.0
2021-05-26 10:30:00,69.01,69.02,68.97,68.98,114113.0,66.9481,66.9578,66.9093,66.919,114113.0
2021-05-26 10:40:00,68.98,69.01,68.96,68.96,14962.0,66.919,66.9481,66.8996,66.8996,14962.0
2021-05-26 10:50:00,68.96,69.02,68.96,69.01,30396.0,66.8996,66.9578,66.8996,66.9481,30396.0
2021-05-26 11:00:00,69.01,69.06,69.01,69.05,19694.0,66.9481,66.9966,66.9481,66.9869,19694.0
2021-05-26 11:10:00,69.03,69.06,68.99,69.03,78797.0,66.9675,66.9966,66.9287,66.9675,78797.0
2021-05-26 11:20:00,69.03,69.04,68.98,69.0,32422.0,66.9675,66.9772,66.919,66.9384,32422.0
2021-05-26 11:30:00,69.0,69.01,68.94,68.96,16079.0,66.9384,66.9481,66.8802,66.8996,16079.0
2021-05-26 11:40:00,68.96,69.01,68.95,69.0,43305.0,66.8996,66.9481,66.8899,66.9384,43305.0
2021-05-26 11:50:00,69.0,69.06,68.99,69.06,42659.0,66.9384,66.9966,66.9287,66.9966,42659.0
2021-05-26 12:00:00,69.05,69.09,69.04,69.07,41424.0,66.9869,67.0257,66.9772,67.0063,41424.0
2021-05-26 12:10:00,69.08,69.09,69.05,69.06,12480.0,67.016,67.0257,66.9869,66.9966,12480.0
2021-05-26 12:20:00,69.07,69.08,69.04,69.07,13288.0,67.0063,67.016,66.9772,67.0063,13288.0
2021-05-26 12:30:00,69.06,69.09,69.05,69.06,25850.0,66.9966,67.0257,66.9869,66.9966,25850.0
2021-05-26 12:40:00,69.06,69.09,69.03,69.08,14998.0,66.9966,67.0257,66.9675,67.016,14998.0
2021-05-26 12:50:00,69.08,69.09,69.06,69.08,5586.0,67.016,67.0257,66.9966,67.016,5586.0
2021-05-26 13:00:00,69.06,69.11,69.01,69.02,9054.0,66.9966,67.0451,66.9481,66.9578,9054.0
2021-05-26 13:10:00,69.03,69.03,68.99,69.01,11211.0,66.9675,66.9675,66.9287,66.9481,11211.0
2021-05-26 13:20:00,69.02,69.05,69.02,69.05,13671.0,66.9578,66.9869,66.9578,66.9869,13671.0
2021-05-26 13:30:00,69.03,69.04,68.99,69.0,7338.0,66.9675,66.9772,66.9287,66.9384,7338.0
2021-05-26 13:40:00,69.01,69.01,68.93,68.94,14538.0,66.9481,66.9481,66.8705,66.8802,14538.0
2021-05-26 13:50:00,68.95,68.95,68.9,68.95,7959.0,66.8899,66.8899,66.8414,66.8899,7959.0
2021-05-26 14:00:00,68.95,68.97,68.92,68.97,11990.0,66.8899,66.9093,66.8608,66.9093,11990.0
2021-05-26 14:10:00,68.98,69.01,68.97,69.01,35124.0,66.919,66.9481,66.9093,66.9481,35124.0
2021-05-26 14:20:00,69.02,69.03,68.99,69.0,15497.0,66.9578,66.9675,66.9287,66.9384,15497.0
2021-05-26 14:30:00,69.01,69.01,68.97,68.98,17275.0,66.9481,66.9481,66.9093,66.919,17275.0
2021-05-26 14:40:00,68.99,69.03,68.99,69.01,39028.0,66.9287,66.9675,66.9287,66.9481,39028.0
2021-05-26 14:50:00,69.01,69.02,68.96,68.98,557866.0,66.9481,66.9578,66.8996,66.919,557866.0
2021-05-26 15:00:00,68.98,68.99,68.95,68.95,23472.0,66.919,66.9287,66.8899,66.8899,23472.0
2021-05-26 15:10:00,68.95,69.0,68.94,68.99,18881.0,66.8899,66.9384,66.8802,66.9287,18881.0
2021-05-26 15:20:00,69.0,69.03,68.96,69.0,32702.0,66.9384,66.9675,66.8996,66.9384,32702.0
2021-05-26 15:30:00,69.0,69.0,68.93,68.93,19447.0,66.9384,66.9384,66.8705,66.8705,19447.0
2021-05-26 15:40:00,68.94,68.98,68.93,68.95,42086.0,66.8802,66.919,66.8705,66.8899,42086.0
2021-05-26 15:50:00,68.95,69.0,68.89,68.99,282695.0,66.8899,66.9384,66.8317,66.9287,282695.0
2021-05-27 09:30:00,69.01,69.04,68.89,69.01,131282.0,66.9481,66.9772,66.8317,66.9481,131282.0
2021-05-27 09:40:00,69.02,69.02,68.88,68.9,98902.0,66.9578,66.9578,66.822,66.8414,98902.0
2021-05-27 09:50:00,68.9,68.96,68.89,68.93,39401.0,66.8414,66.8996,66.8317,66.8705,39401.0
2021-05-27 10:00:00,68.91,68.98,68.87,68.98,16222.0,66.8511,66.919,66.8123,66.919,16222.0
2021-05-27 10:10:00,68.98,69.08,68.98,69.06,44644.0,66.919,67.016,66.919,66.9966,44644.0
2021-05-27 10:20:00,69.06,69.07,69.01,69.05,23349.0,66.9966,67.0063,66.9481,66.9869,23349.0
2021-05-27 10:30:00,69.05,69.16,69.05,69.16,12567.0,66.9869,67.0936,66.9869,67.0936,12567.0
2021-05-27 10:40:00,69.15,69.17,69.11,69.16,25577.0,67.0839,67.1033,67.0451,67.0936,25577.0
2021-05-27 10:50:00,69.17,69.17,69.01,69.06,68822.0,67.1033,67.1033,66.9481,66.9966,68822.0
2021-05-27 11:00:00,69.04,69.08,69.01,69.08,14702.0,66.9772,67.016,66.9481,67.016,14702.0
2021-05-27 11:10:00,69.06,69.1,69.06,69.09,16919.0,66.9966,67.0354,66.9966,67.0257,16919.0
2021-05-27 11:20:00,69.1,69.1,69.02,69.02,5709.0,67.0354,67.0354,66.9578,66.9578,5709.0
2021-05-27 11:30:00,68.99,69.04,68.98,69.01,12123.0,66.9287,66.9772,66.919,66.9481,12123.0
2021-05-27 11:40:00,69.06,69.09,69.05,69.05,16734.0,66.9966,67.0257,66.9869,66.9869,16734.0
2021-05-27 11:50:00,69.05,69.11,69.02,69.11,29011.0,66.9869,67.0451,66.9578,67.0451,29011.0
2021-05-27 12:00:00,69.1,69.12,69.07,69.09,20083.0,67.0354,67.0548,67.0063,67.0257,20083.0
2021-05-27 12:10:00,69.09,69.12,69.09,69.1,11916.0,67.0257,67.0548,67.0257,67.0354,11916.0
2021-05-27 12:20:00,69.11,69.11,69.09,69.09,8122.0,67.0451,67.0451,67.0257,67.0257,8122.0
2021-05-27 12:30:00,69.09,69.1,69.06,69.07,8038.0,67.0257,67.0354,66.9966,67.0063,8038.0
2021-05-27 12:40:00,69.09,69.09,69.03,69.04,9369.0,67.0257,67.0257,66.9675,66.9772,9369.0
2021-05-27 12:50:00,69.04,69.07,69.04,69.06,13554.0,66.9772,67.0063,66.9772,66.9966,13554.0
2021-05-27 13:00:00,69.07,69.09,69.05,69.05,42806.0,67.0063,67.0257,66.9869,66.9869,42806.0
2021-05-27 13:10:00,69.06,69.09,69.04,69.08,34326.0,66.9966,67.0257,66.9772,67.016,34326.0
2021-05-27 13:20:00,69.08,69.09,69.04,69.04,22728.0,67.016,67.0257,66.9772,66.9772,22728.0
2021-05-27 13:30:00,69.03,69.05,68.94,69.0,31694.0,66.9675,66.9869,66.8802,66.9384,31694.0
2021-05-27 13:40:00,69.0,69.01,68.95,68.98,60920.0,66.9384,66.9481,66.8899,66.919,60920.0
2021-05-27 13:50:00,68.98,68.99,68.95,68.96,11867.0,66.919,66.9287,66.8899,66.8996,11867.0
2021-05-27 14:00:00,68.97,68.98,68.9,68.91,26494.0,66.9093,66.919,66.8414,66.8511,26494.0
2021-05-27 14:10:00,68.89,68.9,68.86,68.87,7441.0,66.8317,66.8414,66.8026,66.8123,7441.0
2021-05-27 14:20:00,68.87,68.91,68.85,68.91,11543.0,66.8123,66.8511,66.7929,66.8511,11543.0
2021-05-27 14:30:00,68.9,68.91,68.87,68.87,26833.0,66.8414,66.8511,66.8123,66.8123,26833.0
2021-05-27 14:40:00,68.89,68.89,68.85,68.88,30130.0,66.8317,66.8317,66.7929,66.822,30130.0
2021-05-27 14:50:00,68.89,68.92,68.87,68.89,48595.0,66.8317,66.8608,66.8123,66.8317,48595.0
2021-05-27 15:00:00,68.89,68.89,68.81,68.83,39420.0,66.8317,66.8317,66.7541,66.7735,39420.0
2021-05-27 15:10:00,68.83,68.88,68.81,68.85,34947.0,66.7735,66.822,66.7541,66.7929,34947.0
2021-05-27 15:20:00,68.85,68.86,68.81,68.84,38225.0,66.7929,66.8026,66.7541,66.7832,38225.0
2021-05-27 15:30:00,68.84,68.86,68.8,68.86,63604.0,66.7832,66.8026,66.7444,66.8026,63604.0
2021-05-27 15:40:00,68.86,68.89,68.84,68.85,35720.0,66.8026,66.8317,66.7832,66.7929,35720.0
2021-05-27 15:50:00,68.85,68.9,68.76,68.76,216880.0,66.7929,66.8414,66.7056,66.7056,216880.0
2021-05-28 09:30:00,69.08,69.17,69.05,69.13,81757.0,67.016,67.1033,66.9869,67.0645,81757.0
2021-05-28 09:40:00,69.13,69.22,69.12,69.12,29760.0,67.0645,67.1518,67.0548,67.0548,29760.0
2021-05-28 09:50:00,69.12,69.18,69.09,69.17,17077.0,67.0548,67.113,67.0257,67.1033,17077.0
2021-05-28 10:00:00,69.19,69.2,69.09,69.14,62093.0,67.1227,67.1324,67.0257,67.0742,62093.0
2021-05-28 10:10:00,69.16,69.19,69.13,69.15,20957.0,67.0936,67.1227,67.0645,67.0839,20957.0
2021-05-28 10:20:00,69.16,69.16,69.05,69.06,23025.0,67.0936,67.0936,66.9869,66.9966,23025.0
2021-05-28 10:30:00,69.07,69.16,69.07,69.15,14371.0,67.0063,67.0936,67.0063,67.0839,14371.0
2021-05-28 10:40:00,69.15,69.18,69.11,69.13,130156.0,67.0839,67.113,67.0451,67.0645,130156.0
2021-05-28 10:50:00,69.12,69.15,69.1,69.11,12189.0,67.0548,67.0839,67.0354,67.0451,12189.0
2021-05-28 11:00:00,69.12,69.14,69.09,69.12,20466.0,67.0548,67.0742,67.0257,67.0548,20466.0
2021-05-28 11:10:00,69.13,69.16,69.12,69.16,19367.0,67.0645,67.0936,67.0548,67.0936,19367.0
2021-05-28 11:20:00,69.15,69.16,69.13,69.14,27460.0,67.0839,67.0936,67.0645,67.0742,27460.0
2021-05-28 11:30:00,69.15,69.22,69.15,69.21,14924.0,67.0839,67.1518,67.0839,67.1421,14924.0
2021-05-28 11:40:00,69.21,69.25,69.21,69.21,48903.0,67.1421,67.1809,67.1421,67.1421,48903.0
2021-05-28 11:50:00,69.22,69.25,69.21,69.24,11371.0,67.1518,67.1809,67.1421,67.1712,11371.0
2021-05-28 12:00:00,69.24,69.3,69.24,69.28,26340.0,67.1712,67.2294,67.1712,67.21,26340.0
2021-05-28 12:10:00,69.28,69.29,69.26,69.27,12059.0,67.21,67.2197,67.1906,67.2003,12059.0
2021-05-28 12:20:00,69.27,69.27,69.23,69.25,156899.0,67.2003,67.2003,67.1615,67.1809,156899.0
2021-05-28 12:30:00,69.25,69.27,69.24,69.27,28552.0,67.1809,67.2003,67.1712,67.2003,28552.0
2021-05-28 12:40:00,69.27,69.28,69.22,69.23,101107.0,67.2003,67.21,67.1518,67.1615,101107.0
2021-05-28 12:50:00,69.23,69.24,69.21,69.23,21724.0,67.1615,67.1712,67.1421,67.1615,21724.0
2021-05-28 13:00:00,69.25,69.26,69.23,69.24,14804.0,67.1809,67.1906,67.1615,67.1712,14804.0
2021-05-28 13:10:00,69.23,69.23,69.15,69.16,11464.0,67.1615,67.1615,67.0839,67.0936,11464.0
2021-05-28 13:20:00,69.17,69.17,69.1,69.11,41268.0,67.1033,67.1033,67.0354,67.0451,41268.0
2021-05-28 13:30:00,69.1,69.16,69.08,69.09,33091.0,67.0354,67.0936,67.016,67.0257,33091.0
2021-05-28 13:40:00,69.08,69.1,69.04,69.06,189613.0,67.016,67.0354,66.9772,66.9966,189613.0
2021-05-28 13:50:00,69.06,69.09,69.05,69.08,29408.0,66.9966,67.0257,66.9869,67.016,29408.0
2021-05-28 14:00:00,69.09,69.11,69.07,69.09,9168.0,67.0257,67.0451,67.0063,67.0257,9168.0
2021-05-28 14:10:00,69.08,69.09,69.05,69.08,17484.0,67.016,67.0257,66.9869,67.016,17484.0
2021-05-28 14:20:00,69.07,69.13,69.06,69.13,10851.0,67.0063,67.0645,66.9966,67.0645,10851.0
2021-05-28 14:30:00,69.13,69.13,69.11,69.13,3442.0,67.0645,67.0645,67.0451,67.0645,3442.0
2021-05-28 14:40:00,69.13,69.16,69.13,69.16,6050.0,67.0645,67.0936,67.0645,67.0936,6050.0
2021-05-28 14:50:00,69.15,69.15,69.13,69.13,15644.0,67.0839,67.0839,67.0645,67.0645,15644.0
2021-05-28 15:00:00,69.11,69.13,69.1,69.11,15728.0,67.0451,67.0645,67.0354,67.0451,15728.0
2021-05-28 15:10:00,69.1,69.1,69.06,69.09,16657.0,67.0354,67.0354,66.9966,67.0257,16657.0
2021-05-28 15:20:00,69.09,69.1,69.07,69.1,28624.0,67.0257,67.0354,67.0063,67.0354,28624.0
2021-05-28 15:30:00,69.07,69.13,69.07,69.11,15961.0,67.0063,67.0645,67.0063,67.0451,15961.0
2021-05-28 15:40:00,69.09,69.09,69.05,69.06,32893.0,67.0257,67.0257,66.9869,66.9966,32893.0
2021-05-28 15:50:00,69.07,69.08,68.9,68.95,180835.0,67.0063,67.016,66.8414,66.8899,180835.0
2021-06-01 09:30:00,69.25,69.3,69.1,69.12,132513.0,67.1809,67.2294,67.0354,67.0548,132513.0
2021-06-01 09:40:00,69.14,69.19,69.02,69.03,40660.0,67.0742,67.1227,66.9578,66.9675,40660.0
2021-06-01 09:50:00,69.03,69.03,68.9,68.98,69439.0,66.9675,66.9675,66.8414,66.919,69439.0
2021-06-01 10:00:00,68.98,69.01,68.85,68.92,43184.0,66.919,66.9481,66.7929,66.8608,43184.0
2021-06-01 10:10:00,68.9,68.9,68.61,68.69,46885.0,66.8414,66.8414,66.56,66.6377,46885.0
2021-06-01 10:20:00,68.69,68.75,68.62,68.73,21532.0,66.6377,66.6959,66.5697,66.6765,21532.0
2021-06-01 10:30:00,68.73,68.79,68.71,68.72,124634.0,66.6765,66.7347,66.6571,66.6668,124634.0
2021-06-01 10:40:00,68.72,68.78,68.63,68.65,60786.0,66.6668,66.725,66.5795,66.5989,60786.0
2021-06-01 10:50:00,68.65,68.66,68.51,68.6,54154.0,66.5989,66.6086,66.463,66.5503,54154.0
2021-06-01 11:00:00,68.59,68.61,68.53,68.58,23681.0,66.5406,66.56,66.4824,66.5309,23681.0
2021-06-01 11:10:00,68.65,68.66,68.64,68.65,11798.0,66.5989,66.6086,66.5892,66.5989,11798.0
2021-06-01 11:20:00,68.68,68.72,68.67,68.71,14208.0,66.628,66.6668,66.6183,66.6571,14208.0
2021-06-01 11:30:00,68.69,68.76,68.66,68.76,24491.0,66.6377,66.7056,66.6086,66.7056,24491.0
2021-06-01 11:40:00,68.75,68.76,68.66,68.72,14834.0,66.6959,66.7056,66.6086,66.6668,14834.0
2021-06-01 11:50:00,68.68,68.74,68.68,68.72,17334.0,66.628,66.6862,66.628,66.6668,17334.0
2021-06-01 12:00:00,68.73,68.74,68.64,68.66,68743.0,66.6765,66.6862,66.5892,66.6086,68743.0
2021-06-01 12:10:00,68.66,68.67,68.62,68.65,12775.0,66.6086,66.6183,66.5697,66.5989,12775.0
2021-06-01 12:20:00,68.66,68.72,68.65,68.7,25291.0,66.6086,66.6668,66.5989,66.6474,25291.0
2021-06-01 12:30:00,68.7,68.72,68.68,68.69,21463.0,66.6474,66.6668,66.628,66.6377,21463.0
2021-06-01 12:40:00,68.69,68.76,68.68,68.73,29737.0,66.6377,66.7056,66.628,66.6765,29737.0
2021-06-01 12:50:00,68.73,68.74,68.67,68.7,38761.0,66.6765,66.6862,66.6183,66.6474,38761.0
2021-06-01 13:00:00,68.71,68.71,68.6,68.64,16064.0,66.6571,66.6571,66.5503,66.5892,16064.0
2021-06-01 13:10:00,68.65,68.65,68.6,68.61,19757.0,66.5989,66.5989,66.5503,66.56,19757.0
2021-06-01 13:20:00,68.61,68.63,68.59,68.63,47679.0,66.56,66.5795,66.5406,66.5795,47679.0
2021-06-01 13:30:00,68.63,68.66,68.62,68.66,19433.0,66.5795,66.6086,66.5697,66.6086,19433.0
2021-06-01 13:40:00,68.64,68.67,68.62,68.67,13379.0,66.5892,66.6183,66.5697,66.6183,13379.0
2021-06-01 13:50:00,68.64,68.69,68.63,68.68,17123.0,66.5892,66.6377,66.5795,66.628,17123.0
2021-06-01 14:00:00,68.68,68.7,68.66,68.68,30625.0,66.628,66.6474,66.6086,66.628,30625.0
2021-06-01 14:10:00,68.68,68.7,68.67,68.7,23809.0,66.628,66.6474,66.6183,66.6474,23809.0
2021-06-01 14:20:00,68.69,68.74,68.69,68.73,16500.0,66.6377,66.6862,66.6377,66.6765,16500.0
2021-06-01 14:30:00,68.72,68.78,68.71,68.77,45901.0,66.6668,66.725,66.6571,66.7153,45901.0
2021-06-01 14:40:00,68.77,68.81,68.76,68.8,62817.0,66.7153,66.7541,66.7056,66.7444,62817.0
2021-06-01 14:50:00,68.8,68.81,68.78,68.81,13808.0,66.7444,66.7541,66.725,66.7541,13808.0
2021-06-01 15:00:00,68.81,68.81,68.74,68.77,36718.0,66.7541,66.7541,66.6862,66.7153,36718.0
2021-06-01 15:10:00,68.77,68.77,68.74,68.74,15189.0,66.7153,66.7153,66.6862,66.6862,15189.0
2021-06-01 15:20:00,68.75,68.78,68.7,68.7,19801.0,66.6959,66.725,66.6474,66.6474,19801.0
2021-06-01 15:30:00,68.7,68.7,68.62,68.63,52031.0,66.6474,66.6474,66.5697,66.5795,52031.0
2021-06-01 15:40:00,68.63,68.7,68.61,68.7,28577.0,66.5795,66.6474,66.56,66.6474,28577.0
2021-06-01 15:50:00,68.69,68.69,68.58,68.61,52334.0,66.6377,66.6377,66.5309,66.56,52334.0
2021-06-02 09:30:00,68.69,68.78,68.64,68.7,175333.0,66.6377,66.725,66.5892,66.6474,175333.0
2021-06-02 09:40:00,68.73,68.86,68.73,68.84,54592.0,66.6765,66.8026,66.6765,66.7832,54592.0
2021-06-02 09:50:00,68.85,68.88,68.79,68.8,32163.0,66.7929,66.822,66.7347,66.7444,32163.0
2021-06-02 10:00:00,68.79,68.83,68.75,68.83,28729.0,66.7347,66.7735,66.6959,66.7735,28729.0
2021-06-02 10:10:00,68.82,68.83,68.74,68.82,33732.0,66.7638,66.7735,66.6862,66.7638,33732.0
2021-06-02 10:20:00,68.83,68.9,68.8,68.86,40356.0,66.7735,66.8414,66.7444,66.8026,40356.0
2021-06-02 10:30:00,68.87,68.9,68.83,68.87,25615.0,66.8123,66.8414,66.7735,66.8123,25615.0
2021-06-02 10:40:00,68.86,68.92,68.86,68.88,16458.0,66.8026,66.8608,66.8026,66.822,16458.0
2021-06-02 10:50:00,68.88,68.88,68.78,68.81,13482.0,66.822,66.822,66.725,66.7541,13482.0
2021-06-02 11:00:00,68.82,68.86,68.79,68.83,70760.0,66.7638,66.8026,66.7347,66.7735,70760.0
2021-06-02 11:10:00,68.81,68.9,68.81,68.84,20204.0,66.7541,66.8414,66.7541,66.7832,20204.0
2021-06-02 11:20:00,68.85,68.89,68.81,68.88,12494.0,66.7929,66.8317,66.7541,66.822,12494.0
2021-06-02 11:30:00,68.88,68.88,68.85,68.87,7024.0,66.822,66.822,66.7929,66.8123,7024.0
2021-06-02 11:40:00,68.87,68.88,68.85,68.87,11576.0,66.8123,66.822,66.7929,66.8123,11576.0
2021-06-02 11:50:00,68.88,68.89,68.83,68.83,16507.0,66.822,66.8317,66.7735,66.7735,16507.0
2021-06-02 12:00:00,68.84,68.85,68.8,68.83,10699.0,66.7832,66.7929,66.7444,66.7735,10699.0
2021-06-02 12:10:00,68.83,68.84,68.77,68.77,30845.0,66.7735,66.7832,66.7153,66.7153,30845.0
2021-06-02 12:20:00,68.77,68.77,68.66,68.7,20199.0,66.7153,66.7153,66.6086,66.6474,20199.0
2021-06-02 12:30:00,68.69,68.72,68.66,68.7,21395.0,66.6377,66.6668,66.6086,66.6474,21395.0
2021-06-02 12:40:00,68.69,68.73,68.69,68.72,13797.0,66.6377,66.6765,66.6377,66.6668,13797.0
2021-06-02 12:50:00,68.72,68.73,68.7,68.7,9010.0,66.6668,66.6765,66.6474,66.6474,9010.0
2021-06-02 13:00:00,68.71,68.73,68.7,68.7,9472.0,66.6571,66.6765,66.6474,66.6474,9472.0
2021-06-02 13:10:00,68.7,68.72,68.65,68.66,20020.0,66.6474,66.6668,66.5989,66.6086,20020.0
2021-06-02 13:20:00,68.65,68.65,68.52,68.55,23079.0,66.5989,66.5989,66.4727,66.5018,23079.0
2021-06-02 13:30:00,68.55,68.61,68.55,68.59,30787.0,66.5018,66.56,66.5018,66.5406,30787.0
2021-06-02 13:40:00,68.58,68.59,68.5,68.52,51331.0,66.5309,66.5406,66.4533,66.4727,51331.0
2021-06-02 13:50:00,68.52,68.57,68.52,68.56,16956.0,66.4727,66.5212,66.4727,66.5115,16956.0
2021-06-02 14:00:00,68.56,68.58,68.51,68.52,64554.0,66.5115,66.5309,66.463,66.4727,64554.0
2021-06-02 14:10:00,68.52,68.53,68.44,68.51,25114.0,66.4727,66.4824,66.3951,66.463,25114.0
2021-06-02 14:20:00,68.51,68.56,68.5,68.54,13316.0,66.463,66.5115,66.4533,66.4921,13316.0
2021-06-02 14:30:00,68.54,68.56,68.51,68.54,14248.0,66.4921,66.5115,66.463,66.4921,14248.0
2021-06-02 14:40:00,68.53,68.57,68.52,68.56,53246.0,66.4824,66.5212,66.4727,66.5115,53246.0
2021-06-02 14:50:00,68.56,68.59,68.53,68.58,23895.0,66.5115,66.5406,66.4824,66.5309,23895.0
2021-06-02 15:00:00,68.58,68.59,68.53,68.57,34036.0,66.5309,66.5406,66.4824,66.5212,34036.0
2021-06-02 15:10:00,68.57,68.61,68.56,68.59,13708.0,66.5212,66.56,66.5115,66.5406,13708.0
2021-06-02 15:20:00,68.58,68.6,68.55,68.57,28779.0,66.5309,66.5503,66.5018,66.5212,28779.0
2021-06-02 15:30:00,68.57,68.61,68.54,68.57,26567.0,66.5212,66.56,66.4921,66.5212,26567.0
2021-06-02 15:40:00,68.57,68.64,68.57,68.63,42877.0,66.5212,66.5892,66.5212,66.5795,42877.0
2021-06-02 15:50:00,68.64,68.73,68.62,68.71,104210.0,66.5892,66.6765,66.5697,66.6571,104210.0
2021-06-03 09:30:00,68.22,68.31,68.03,68.05,99530.0,66.1817,66.269,65.9974,66.0168,99530.0
2021-06-03 09:40:00,68.08,68.08,67.84,67.85,41456.0,66.0459,66.0459,65.8131,65.8228,41456.0
2021-06-03 09:50:00,67.84,68.03,67.83,67.99,48296.0,65.8131,65.9974,65.8034,65.9586,48296.0
2021-06-03 10:00:00,67.99,68.16,67.97,68.12,242956.0,65.9586,66.1235,65.9392,66.0847,242956.0
2021-06-03 10:10:00,68.14,68.19,68.04,68.11,337196.0,66.1041,66.1526,66.0071,66.075,337196.0
2021-06-03 10:20:00,68.11,68.14,68.05,68.05,55136.0,66.075,66.1041,66.0168,66.0168,55136.0
2021-06-03 10:30:00,68.03,68.09,67.97,67.97,14408.0,65.9974,66.0556,65.9392,65.9392,14408.0
2021-06-03 10:40:00,67.95,68.14,67.92,68.14,32509.0,65.9198,66.1041,65.8907,66.1041,32509.0
2021-06-03 10:50:00,68.15,68.35,68.15,68.35,29964.0,66.1138,66.3078,66.1138,66.3078,29964.0
2021-06-03 11:00:00,68.36,68.51,68.36,68.49,42385.0,66.3175,66.463,66.3175,66.4436,42385.0
2021-06-03 11:10:00,68.49,68.49,68.36,68.36,57654.0,66.4436,66.4436,66.3175,66.3175,57654.0
2021-06-03 11:20:00,68.36,68.41,68.33,68.39,51054.0,66.3175,66.366,66.2884,66.3466,51054.0
2021-06-03 11:30:00,68.39,68.41,68.27,68.28,27472.0,66.3466,66.366,66.2302,66.2399,27472.0
2021-06-03 11:40:00,68.28,68.31,68.23,68.23,21306.0,66.2399,66.269,66.1914,66.1914,21306.0
2021-06-03 11:50:00,68.25,68.3,68.22,68.3,27473.0,66.2108,66.2593,66.1817,66.2593,27473.0
2021-06-03 12:00:00,68.31,68.36,68.29,68.35,18632.0,66.269,66.3175,66.2496,66.3078,18632.0
2021-06-03 12:10:00,68.35,68.35,68.25,68.27,142529.0,66.3078,66.3078,66.2108,66.2302,142529.0
2021-06-03 12:20:00,68.26,68.3,68.21,68.3,215604.0,66.2205,66.2593,66.172,66.2593,215604.0
2021-06-03 12:30:00,68.31,68.31,68.25,68.31,15733.0,66.269,66.269,66.2108,66.269,15733.0
2021-06-03 12:40:00,68.36,68.38,68.34,68.34,15091.0,66.3175,66.3369,66.2981,66.2981,15091.0
2021-06-03 12:50:00,68.35,68.38,68.3,68.38,31759.0,66.3078,66.3369,66.2593,66.3369,31759.0
2021-06-03 13:00:00,68.39,68.39,68.25,68.36,47830.0,66.3466,66.3466,66.2108,66.3175,47830.0
2021-06-03 13:10:00,68.36,68.4,68.32,68.36,26395.0,66.3175,66.3563,66.2787,66.3175,26395.0
2021-06-03 13:20:00,68.39,68.42,68.36,68.42,25562.0,66.3466,66.3757,66.3175,66.3757,25562.0
2021-06-03 13:30:00,68.42,68.43,68.39,68.41,37629.0,66.3757,66.3854,66.3466,66.366,37629.0
2021-06-03 13:40:00,68.41,68.43,68.3,68.3,58624.0,66.366,66.3854,66.2593,66.2593,58624.0
2021-06-03 13:50:00,68.32,68.38,68.32,68.33,16211.0,66.2787,66.3369,66.2787,66.2884,16211.0
2021-06-03 14:00:00,68.34,68.36,68.3,68.34,30650.0,66.2981,66.3175,66.2593,66.2981,30650.0
2021-06-03 14:10:00,68.34,68.35,68.25,68.27,35890.0,66.2981,66.3078,66.2108,66.2302,35890.0
2021-06-03 14:20:00,68.28,68.29,68.25,68.26,18356.0,66.2399,66.2496,66.2108,66.2205,18356.0
2021-06-03 14:30:00,68.26,68.29,68.23,68.24,28931.0,66.2205,66.2496,66.1914,66.2011,28931.0
2021-06-03 14:40:00,68.24,68.27,68.22,68.27,35372.0,66.2011,66.2302,66.1817,66.2302,35372.0
2021-06-03 14:50:00,68.27,68.27,68.2,68.2,44192.0,66.2302,66.2302,66.1623,66.1623,44192.0
2021-06-03 15:00:00,68.21,68.27,68.21,68.26,26125.0,66.172,66.2302,66.172,66.2205,26125.0
2021-06-03 15:10:00,68.25,68.29,68.22,68.22,49471.0,66.2108,66.2496,66.1817,66.1817,49471.0
2021-06-03 15:20:00,68.21,68.27,68.2,68.26,36015.0,66.172,66.2302,66.1623,66.2205,36015.0
2021-06-03 15:30:00,68.28,68.3,68.26,68.3,22057.0,66.2399,66.2593,66.2205,66.2593,22057.0
2021-06-03 15:40:00,68.3,68.31,68.16,68.19,55271.0,66.2593,66.269,66.1235,66.1526,55271.0
2021-06-03 15:50:00,68.18,68.25,68.17,68.19,66674.0,66.1429,66.2108,66.1332,66.1526,66674.0
2021-06-04 09:30:00,68.57,68.77,68.54,68.77,108887.0,66.5212,66.7153,66.4921,66.7153,108887.0
2021-06-04 09:40:00,68.77,68.85,68.77,68.84,41050.0,66.7153,66.7929,66.7153,66.7832,41050.0
2021-06-04 09:50:00,68.86,68.89,68.83,68.87,21223.0,66.8026,66.8317,66.7735,66.8123,21223.0
2021-06-04 10:00:00,68.89,69.02,68.88,68.95,32230.0,66.8317,66.9578,66.822,66.8899,32230.0
2021-06-04 10:10:00,68.97,69.02,68.95,68.95,41607.0,66.9093,66.9578,66.8899,66.8899,41607.0
2021-06-04 10:20:00,68.95,68.99,68.92,68.93,41583.0,66.8899,66.9287,66.8608,66.8705,41583.0
2021-06-04 10:30:00,68.94,68.96,68.9,68.95,39623.0,66.8802,66.8996,66.8414,66.8899,39623.0
2021-06-04 10:40:00,68.95,69.03,68.95,69.01,42734.0,66.8899,66.9675,66.8899,66.9481,42734.0
2021-06-04 10:50:00,69.0,69.01,68.96,68.96,16357.0,66.9384,66.9481,66.8996,66.8996,16357.0
2021-06-04 11:00:00,68.97,69.03,68.96,69.03,10621.0,66.9093,66.9675,66.8996,66.9675,10621.0
2021-06-04 11:10:00,69.03,69.06,69.01,69.06,17903.0,66.9675,66.9966,66.9481,66.9966,17903.0
2021-06-04 11:20:00,69.07,69.12,69.06,69.11,19321.0,67.0063,67.0548,66.9966,67.0451,19321.0
2021-06-04 11:30:00,69.1,69.1,69.05,69.08,8409.0,67.0354,67.0354,66.9869,67.016,8409.0
2021-06-04 11:40:00,69.08,69.1,69.07,69.08,5875.0,67.016,67.0354,67.0063,67.016,5875.0
2021-06-04 11:50:00,69.07,69.09,69.05,69.07,9604.0,67.0063,67.0257,66.9869,67.0063,9604.0
2021-06-04 12:00:00,69.07,69.08,69.03,69.05,5461.0,67.0063,67.016,66.9675,66.9869,5461.0
2021-06-04 12:10:00,69.06,69.08,69.05,69.07,16583.0,66.9966,67.016,66.9869,67.0063,16583.0
2021-06-04 12:20:00,69.06,69.09,69.05,69.06,19753.0,66.9966,67.0257,66.9869,66.9966,19753.0
2021-06-04 12:30:00,69.06,69.1,69.06,69.1,7618.0,66.9966,67.0354,66.9966,67.0354,7618.0
2021-06-04 12:40:00,69.09,69.1,69.05,69.07,16825.0,67.0257,67.0354,66.9869,67.0063,16825.0
2021-06-04 12:50:00,69.07,69.07,69.05,69.05,52689.0,67.0063,67.0063,66.9869,66.9869,52689.0
2021-06-04 13:00:00,69.06,69.08,69.04,69.07,7813.0,66.9966,67.016,66.9772,67.0063,7813.0
2021-06-04 13:10:00,69.07,69.09,69.05,69.08,12068.0,67.0063,67.0257,66.9869,67.016,12068.0
2021-06-04 13:20:00,69.07,69.07,69.03,69.06,34241.0,67.0063,67.0063,66.9675,66.9966,34241.0
2021-06-04 13:30:00,69.05,69.09,69.05,69.06,14227.0,66.9869,67.0257,66.9869,66.9966,14227.0
2021-06-04 13:40:00,69.07,69.11,69.07,69.11,22235.0,67.0063,67.0451,67.0063,67.0451,22235.0
2021-06-04 13:50:00,69.1,69.11,69.09,69.11,8257.0,67.0354,67.0451,67.0257,67.0451,8257.0
2021-06-04 14:00:00,69.11,69.15,69.11,69.14,17362.0,67.0451,67.0839,67.0451,67.0742,17362.0
2021-06-04 14:10:00,69.14,69.15,69.12,69.14,9102.0,67.0742,67.0839,67.0548,67.0742,9102.0
2021-06-04 14:20:00,69.14,69.15,69.13,69.13,7441.0,67.0742,67.0839,67.0645,67.0645,7441.0
2021-06-04 14:30:00,69.14,69.17,69.14,69.16,11044.0,67.0742,67.1033,67.0742,67.0936,11044.0
2021-06-04 14:40:00,69.16,69.18,69.15,69.17,15341.0,67.0936,67.113,67.0839,67.1033,15341.0
2021-06-04 14:50:00,69.17,69.18,69.14,69.15,11732.0,67.1033,67.113,67.0742,67.0839,11732.0
2021-06-04 15:00:00,69.14,69.16,69.13,69.14,17633.0,67.0742,67.0936,67.0645,67.0742,17633.0
2021-06-04 15:10:00,69.14,69.15,69.11,69.14,17742.0,67.0742,67.0839,67.0451,67.0742,17742.0
2021-06-04 15:20:00,69.14,69.15,69.11,69.13,15246.0,67.0742,67.0839,67.0451,67.0645,15246.0
2021-06-04 15:30:00,69.12,69.14,69.1,69.11,40540.0,67.0548,67.0742,67.0354,67.0451,40540.0
2021-06-04 15:40:00,69.11,69.17,69.09,69.16,41006.0,67.0451,67.1033,67.0257,67.0936,41006.0
2021-06-04 15:50:00,69.16,69.2,69.12,69.14,65334.0,67.0936,67.1324,67.0548,67.0742,65334.0
2021-06-07 09:30:00,69.06,69.19,69.04,69.08,75432.0,66.9966,67.1227,66.9772,67.016,75432.0
2021-06-07 09:40:00,69.07,69.11,69.03,69.09,25622.0,67.0063,67.0451,66.9675,67.0257,25622.0
2021-06-07 09:50:00,69.1,69.11,68.98,69.06,61633.0,67.0354,67.0451,66.919,66.9966,61633.0
2021-06-07 10:00:00,69.05,69.07,68.99,69.02,27980.0,66.9869,67.0063,66.9287,66.9578,27980.0
2021-06-07 10:10:00,69.01,69.02,68.92,68.93,24814.0,66.9481,66.9578,66.8608,66.8705,24814.0
2021-06-07 10:20:00,68.92,69.02,68.92,68.99,19149.0,66.8608,66.9578,66.8608,66.9287,19149.0
2021-06-07 10:30:00,68.99,69.01,68.96,68.97,25339.0,66.9287,66.9481,66.8996,66.9093,25339.0
2021-06-07 10:40:00,68.97,68.99,68.93,68.98,23071.0,66.9093,66.9287,66.8705,66.919,23071.0
2021-06-07 10:50:00,68.96,69.05,68.96,69.04,34816.0,66.8996,66.9869,66.8996,66.9772,34816.0
2021-06-07 11:00:00,69.05,69.05,69.0,69.03,43782.0,66.9869,66.9869,66.9384,66.9675,43782.0
2021-06-07 11:10:00,69.03,69.07,69.03,69.06,12349.0,66.9675,67.0063,66.9675,66.9966,12349.0
2021-06-07 11:20:00,69.06,69.07,68.98,68.99,15349.0,66.9966,67.0063,66.919,66.9287,15349.0
2021-06-07 11:30:00,68.98,69.0,68.96,68.98,23035.0,66.919,66.9384,66.8996,66.919,23035.0
2021-06-07 11:40:00,68.98,69.0,68.95,68.97,45784.0,66.919,66.9384,66.8899,66.9093,45784.0
2021-06-07 11:50:00,68.97,69.02,68.97,69.02,18881.0,66.9093,66.9578,66.9093,66.9578,18881.0
2021-06-07 12:00:00,69.01,69.07,69.01,69.07,13320.0,66.9481,67.0063,66.9481,67.0063,13320.0
2021-06-07 12:10:00,69.07,69.09,69.06,69.06,11382.0,67.0063,67.0257,66.9966,66.9966,11382.0
2021-06-07 12:20:00,69.06,69.08,69.02,69.05,6565.0,66.9966,67.016,66.9578,66.9869,6565.0
2021-06-07 12:30:00,69.05,69.07,69.02,69.05,16825.0,66.9869,67.0063,66.9578,66.9869,16825.0
2021-06-07 12:40:00,69.05,69.08,69.04,69.07,13806.0,66.9869,67.016,66.9772,67.0063,13806.0
2021-06-07 12:50:00,69.06,69.08,69.05,69.06,21246.0,66.9966,67.016,66.9869,66.9966,21246.0
2021-06-07 13:00:00,69.05,69.08,69.03,69.04,23824.0,66.9869,67.016,66.9675,66.9772,23824.0
2021-06-07 13:10:00,69.04,69.04,68.99,69.03,29001.0,66.9772,66.9772,66.9287,66.9675,29001.0
2021-06-07 13:20:00,69.03,69.05,69.0,69.01,15419.0,66.9675,66.9869,66.9384,66.9481,15419.0
2021-06-07 13:30:00,69.01,69.03,69.0,69.02,48770.0,66.9481,66.9675,66.9384,66.9578,48770.0
2021-06-07 13:40:00,69.02,69.03,68.95,69.01,24378.0,66.9578,66.9675,66.8899,66.9481,24378.0
2021-06-07 13:50:00,69.0,69.01,68.97,68.97,19159.0,66.9384,66.9481,66.9093,66.9093,19159.0
2021-06-07 14:00:00,68.98,69.04,68.97,69.03,18895.0,66.919,66.9772,66.9093,66.9675,18895.0
2021-06-07 14:10:00,69.03,69.05,69.02,69.04,18640.0,66.9675,66.9869,66.9578,66.9772,18640.0
2021-06-07 14:20:00,69.04,69.06,69.03,69.05,17318.0,66.9772,66.9966,66.9675,66.9869,17318.0
2021-06-07 14:30:00,69.05,69.06,69.04,69.05,17567.0,66.9869,66.9966,66.9772,66.9869,17567.0
2021-06-07 14:40:00,69.05,69.06,69.03,69.04,14217.0,66.9869,66.9966,66.9675,66.9772,14217.0
2021-06-07 14:50:00,69.05,69.16,69.05,69.14,39010.0,66.9869,67.0936,66.9869,67.0742,39010.0
2021-06-07 15:00:00,69.13,69.18,69.12,69.17,21321.0,67.0645,67.113,67.0548,67.1033,21321.0
2021-06-07 15:10:00,69.17,69.21,69.16,69.2,39141.0,67.1033,67.1421,67.0936,67.1324,39141.0
2021-06-07 15:20:00,69.2,69.25,69.2,69.22,14641.0,67.1324,67.1809,67.1324,67.1518,14641.0
2021-06-07 15:30:00,69.23,69.24,69.17,69.17,34894.0,67.1615,67.1712,67.1033,67.1033,34894.0
2021-06-07 15:40:00,69.16,69.19,69.15,69.17,55274.0,67.0936,67.1227,67.0839,67.1033,55274.0
2021-06-07 15:50:00,69.17,69.27,69.17,69.26,69756.0,67.1033,67.2003,67.1033,67.1906,69756.0
2021-06-08 09:30:00,69.55,69.66,69.48,69.66,54429.0,67.472,67.5787,67.4041,67.5787,54429.0
2021-06-08 09:40:00,69.66,69.71,69.61,69.61,62352.0,67.5787,67.6272,67.5302,67.5302,62352.0
2021-06-08 09:50:00,69.62,69.62,69.41,69.42,43088.0,67.5399,67.5399,67.3361,67.3458,43088.0
2021-06-08 10:00:00,69.42,69.49,69.37,69.49,17794.0,67.3458,67.4138,67.2973,67.4138,17794.0
2021-06-08 10:10:00,69.48,69.51,69.43,69.46,17153.0,67.4041,67.4332,67.3555,67.3847,17153.0
2021-06-08 10:20:00,69.48,69.49,69.39,69.39,18804.0,67.4041,67.4138,67.3167,67.3167,18804.0
2021-06-08 10:30:00,69.38,69.39,69.32,69.33,17554.0,67.307,67.3167,67.2488,67.2585,17554.0
2021-06-08 10:40:00,69.31,69.42,69.31,69.4,12802.0,67.2391,67.3458,67.2391,67.3264,12802.0
2021-06-08 10:50:00,69.39,69.42,69.28,69.3,10883.0,67.3167,67.3458,67.21,67.2294,10883.0
2021-06-08 11:00:00,69.32,69.39,69.28,69.38,18573.0,67.2488,67.3167,67.21,67.307,18573.0
2021-06-08 11:10:00,69.37,69.39,69.17,69.17,17789.0,67.2973,67.3167,67.1033,67.1033,17789.0
2021-06-08 11:20:00,69.15,69.16,69.03,69.15,49278.0,67.0839,67.0936,66.9675,67.0839,49278.0
2021-06-08 11:30:00,69.15,69.19,69.1,69.15,18633.0,67.0839,67.1227,67.0354,67.0839,18633.0
2021-06-08 11:40:00,69.16,69.28,69.1,69.25,50588.0,67.0936,67.21,67.0354,67.1809,50588.0
2021-06-08 11:50:00,69.25,69.27,69.2,69.25,32646.0,67.1809,67.2003,67.1324,67.1809,32646.0
2021-06-08 12:00:00,69.24,69.31,69.23,69.31,20747.0,67.1712,67.2391,67.1615,67.2391,20747.0
2021-06-08 12:10:00,69.3,69.34,69.26,69.34,12790.0,67.2294,67.2682,67.1906,67.2682,12790.0
2021-06-08 12:20:00,69.33,69.33,69.27,69.33,20930.0,67.2585,67.2585,67.2003,67.2585,20930.0
2021-06-08 12:30:00,69.34,69.37,69.33,69.34,14022.0,67.2682,67.2973,67.2585,67.2682,14022.0
2021-06-08 12:40:00,69.34,69.37,69.34,69.37,17987.0,67.2682,67.2973,67.2682,67.2973,17987.0
2021-06-08 12:50:00,69.37,69.4,69.36,69.39,20437.0,67.2973,67.3264,67.2876,67.3167,20437.0
2021-06-08 13:00:00,69.38,69.39,69.36,69.37,10829.0,67.307,67.3167,67.2876,67.2973,10829.0
2021-06-08 13:10:00,69.37,69.37,69.3,69.3,20747.0,67.2973,67.2973,67.2294,67.2294,20747.0
2021-06-08 13:20:00,69.31,69.33,69.29,69.29,17333.0,67.2391,67.2585,67.2197,67.2197,17333.0
2021-06-08 13:30:00,69.28,69.33,69.28,69.32,10654.0,67.21,67.2585,67.21,67.2488,10654.0
2021-06-08 13:40:00,69.31,69.37,69.3,69.34,13715.0,67.2391,67.2973,67.2294,67.2682,13715.0
2021-06-08 13:50:00,69.34,69.36,69.29,69.3,7341.0,67.2682,67.2876,67.2197,67.2294,7341.0
2021-06-08 14:00:00,69.31,69.35,69.27,69.34,12406.0,67.2391,67.2779,67.2003,67.2682,12406.0
2021-06-08 14:10:00,69.34,69.35,69.31,69.34,7462.0,67.2682,67.2779,67.2391,67.2682,7462.0
2021-06-08 14:20:00,69.32,69.35,69.31,69.35,14545.0,67.2488,67.2779,67.2391,67.2779,14545.0
2021-06-08 14:30:00,69.34,69.38,69.34,69.35,19209.0,67.2682,67.307,67.2682,67.2779,19209.0
2021-06-08 14:40:00,69.35,69.39,69.35,69.39,20409.0,67.2779,67.3167,67.2779,67.3167,20409.0
2021-06-08 14:50:00,69.39,69.45,69.37,69.44,23128.0,67.3167,67.375,67.2973,67.3652,23128.0
2021-06-08 15:00:00,69.44,69.46,69.42,69.44,10530.0,67.3652,67.3847,67.3458,67.3652,10530.0
2021-06-08 15:10:00,69.45,69.47,69.42,69.44,13090.0,67.375,67.3944,67.3458,67.3652,13090.0
2021-06-08 15:20:00,69.46,69.46,69.38,69.4,44771.0,67.3847,67.3847,67.307,67.3264,44771.0
2021-06-08 15:30:00,69.4,69.42,69.37,69.37,9938.0,67.3264,67.3458,67.2973,67.2973,9938.0
2021-06-08 15:40:00,69.37,69.39,69.33,69.33,31942.0,67.2973,67.3167,67.2585,67.2585,31942.0
2021-06-08 15:50:00,69.34,69.41,69.32,69.33,54878.0,67.2682,67.3361,67.2488,67.2585,54878.0
2021-06-09 09:30:00,69.58,69.67,69.53,69.59,86129.0,67.5011,67.5884,67.4526,67.5108,86129.0
2021-06-09 09:40:00,69.58,69.73,69.55,69.61,85478.0,67.5011,67.6466,67.472,67.5302,85478.0
2021-06-09 09:50:00,69.59,69.61,69.51,69.59,36745.0,67.5108,67.5302,67.4332,67.5108,36745.0
2021-06-09 10:00:00,69.64,69.64,69.45,69.47,19407.0,67.5593,67.5593,67.375,67.3944,19407.0
2021-06-09 10:10:00,69.47,69.48,69.39,69.47,21586.0,67.3944,67.4041,67.3167,67.3944,21586.0
2021-06-09 10:20:00,69.48,69.54,69.45,69.54,19406.0,67.4041,67.4623,67.375,67.4623,19406.0
2021-06-09 10:30:00,69.53,69.56,69.48,69.54,18893.0,67.4526,67.4817,67.4041,67.4623,18893.0
2021-06-09 10:40:00,69.55,69.57,69.47,69.49,15740.0,67.472,67.4914,67.3944,67.4138,15740.0
2021-06-09 10:50:00,69.5,69.52,69.47,69.49,17068.0,67.4235,67.4429,67.3944,67.4138,17068.0
2021-06-09 11:00:00,69.48,69.55,69.47,69.52,32357.0,67.4041,67.472,67.3944,67.4429,32357.0
2021-06-09 11:10:00,69.53,69.54,69.49,69.52,15831.0,67.4526,67.4623,67.4138,67.4429,15831.0
2021-06-09 11:20:00,69.55,69.55,69.51,69.55,24087.0,67.472,67.472,67.4332,67.472,24087.0
2021-06-09 11:30:00,69.54,69.55,69.47,69.5,19374.0,67.4623,67.472,67.3944,67.4235,19374.0
2021-06-09 11:40:00,69.5,69.52,69.48,69.5,16199.0,67.4235,67.4429,67.4041,67.4235,16199.0
2021-06-09 11:50:00,69.5,69.5,69.38,69.44,22162.0,67.4235,67.4235,67.307,67.3652,22162.0
2021-06-09 12:00:00,69.43,69.47,69.42,69.47,26187.0,67.3555,67.3944,67.3458,67.3944,26187.0
2021-06-09 12:10:00,69.47,69.49,69.46,69.48,11394.0,67.3944,67.4138,67.3847,67.4041,11394.0
2021-06-09 12:20:00,69.5,69.53,69.49,69.53,15387.0,67.4235,67.4526,67.4138,67.4526,15387.0
2021-06-09 12:30:00,69.53,69.56,69.53,69.55,19125.0,67.4526,67.4817,67.4526,67.472,19125.0
2021-06-09 12:40:00,69.55,69.56,69.54,69.55,9361.0,67.472,67.4817,67.4623,67.472,9361.0
2021-06-09 12:50:00,69.55,69.58,69.55,69.57,9219.0,67.472,67.5011,67.472,67.4914,9219.0
2021-06-09 13:00:00,69.58,69.61,69.57,69.59,12581.0,67.5011,67.5302,67.4914,67.5108,12581.0
2021-06-09 13:10:00,69.59,69.59,69.55,69.58,7612.0,67.5108,67.5108,67.472,67.5011,7612.0
2021-06-09 13:20:00,69.58,69.6,69.57,69.57,54535.0,67.5011,67.5205,67.4914,67.4914,54535.0
2021-06-09 13:30:00,69.56,69.6,69.55,69.56,16572.0,67.4817,67.5205,67.472,67.4817,16572.0
2021-06-09 13:40:00,69.55,69.55,69.52,69.55,10511.0,67.472,67.472,67.4429,67.472,10511.0
2021-06-09 13:50:00,69.55,69.56,69.53,69.53,5089.0,67.472,67.4817,67.4526,67.4526,5089.0
2021-06-09 14:00:00,69.54,69.58,69.52,69.52,10710.0,67.4623,67.5011,67.4429,67.4429,10710.0
2021-06-09 14:10:00,69.51,69.53,69.51,69.51,12429.0,67.4332,67.4526,67.4332,67.4332,12429.0
2021-06-09 14:20:00,69.51,69.55,69.5,69.55,44371.0,67.4332,67.472,67.4235,67.472,44371.0
2021-06-09 14:30:00,69.54,69.56,69.49,69.49,21534.0,67.4623,67.4817,67.4138,67.4138,21534.0
2021-06-09 14:40:00,69.5,69.51,69.45,69.45,26252.0,67.4235,67.4332,67.375,67.375,26252.0
2021-06-09 14:50:00,69.45,69.47,69.44,69.45,18330.0,67.375,67.3944,67.3652,67.375,18330.0
2021-06-09 15:00:00,69.45,69.46,69.42,69.43,22853.0,67.375,67.3847,67.3458,67.3555,22853.0
2021-06-09 15:10:00,69.43,69.47,69.42,69.45,17667.0,67.3555,67.3944,67.3458,67.375,17667.0
2021-06-09 15:20:00,69.45,69.46,69.38,69.38,18035.0,67.375,67.3847,67.307,67.307,18035.0
2021-06-09 15:30:00,69.36,69.41,69.36,69.39,26794.0,67.2876,67.3361,67.2876,67.3167,26794.0
2021-06-09 15:40:00,69.38,69.38,69.32,69.35,43396.0,67.307,67.307,67.2488,67.2779,43396.0
2021-06-09 15:50:00,69.34,69.39,69.32,69.34,122854.0,67.2682,67.3167,67.2488,67.2682,122854.0
2021-06-10 09:30:00,69.38,69.72,69.35,69.72,99202.0,67.388,67.7183,67.3589,67.7183,99202.0
2021-06-10 09:40:00,69.72,69.83,69.67,69.82,30721.0,67.7183,67.8251,67.6697,67.8154,30721.0
2021-06-10 09:50:00,69.81,69.89,69.79,69.81,42949.0,67.8057,67.8834,67.7863,67.8057,42949.0
2021-06-10 10:00:00,69.84,69.88,69.79,69.79,18443.0,67.8348,67.8737,67.7863,67.7863,18443.0
2021-06-10 10:10:00,69.79,69.8,69.71,69.79,47184.0,67.7863,67.796,67.7085,67.7863,47184.0
2021-06-10 10:20:00,69.77,69.78,69.71,69.76,49219.0,67.7668,67.7765,67.7085,67.7571,49219.0
2021-06-10 10:30:00,69.77,69.81,69.66,69.66,25806.0,67.7668,67.8057,67.66,67.66,25806.0
2021-06-10 10:40:00,69.66,69.67,69.47,69.49,45087.0,67.66,67.6697,67.4754,67.4949,45087.0
2021-06-10 10:50:00,69.49,69.51,69.35,69.5,42920.0,67.4949,67.5143,67.3589,67.5046,42920.0
2021-06-10 11:00:00,69.49,69.53,69.44,69.53,13977.0,67.4949,67.5337,67.4463,67.5337,13977.0
2021-06-10 11:10:00,69.52,69.59,69.49,69.59,17113.0,67.524,67.592,67.4949,67.592,17113.0
2021-06-10 11:20:00,69.59,69.69,69.58,69.68,28530.0,67.592,67.6891,67.5823,67.6794,28530.0
2021-06-10 11:30:00,69.68,69.73,69.68,69.72,22561.0,67.6794,67.728,67.6794,67.7183,22561.0
2021-06-10 11:40:00,69.73,69.74,69.63,69.73,34424.0,67.728,67.7377,67.6308,67.728,34424.0
2021-06-10 11:50:00,69.74,69.75,69.7,69.73,17445.0,67.7377,67.7474,67.6988,67.728,17445.0
2021-06-10 12:00:00,69.74,69.76,69.71,69.75,11714.0,67.7377,67.7571,67.7085,67.7474,11714.0
2021-06-10 12:10:00,69.78,69.81,69.75,69.79,29279.0,67.7765,67.8057,67.7474,67.7863,29279.0
2021-06-10 12:20:00,69.78,69.79,69.72,69.72,16483.0,67.7765,67.7863,67.7183,67.7183,16483.0
2021-06-10 12:30:00,69.73,69.82,69.72,69.82,13117.0,67.728,67.8154,67.7183,67.8154,13117.0
2021-06-10 12:40:00,69.82,69.84,69.81,69.84,7812.0,67.8154,67.8348,67.8057,67.8348,7812.0
2021-06-10 12:50:00,69.85,69.85,69.82,69.84,10898.0,67.8445,67.8445,67.8154,67.8348,10898.0
2021-06-10 13:00:00,69.84,69.86,69.79,69.84,20968.0,67.8348,67.8542,67.7863,67.8348,20968.0
2021-06-10 13:10:00,69.84,69.85,69.82,69.84,11795.0,67.8348,67.8445,67.8154,67.8348,11795.0
2021-06-10 13:20:00,69.84,69.84,69.78,69.78,4459.0,67.8348,67.8348,67.7765,67.7765,4459.0
2021-06-10 13:30:00,69.8,69.8,69.74,69.79,19158.0,67.796,67.796,67.7377,67.7863,19158.0
2021-06-10 13:40:00,69.8,69.83,69.79,69.82,43353.0,67.796,67.8251,67.7863,67.8154,43353.0
2021-06-10 13:50:00,69.83,69.89,69.82,69.88,15795.0,67.8251,67.8834,67.8154,67.8737,15795.0
2021-06-10 14:00:00,69.89,69.89,69.86,69.86,10318.0,67.8834,67.8834,67.8542,67.8542,10318.0
2021-06-10 14:10:00,69.85,69.87,69.84,69.84,9263.0,67.8445,67.864,67.8348,67.8348,9263.0
2021-06-10 14:20:00,69.84,69.85,69.8,69.8,14103.0,67.8348,67.8445,67.796,67.796,14103.0
2021-06-10 14:30:00,69.81,69.83,69.79,69.8,20535.0,67.8057,67.8251,67.7863,67.796,20535.0
2021-06-10 14:40:00,69.8,69.83,69.77,69.83,27687.0,67.796,67.8251,67.7668,67.8251,27687.0
2021-06-10 14:50:00,69.83,69.87,69.82,69.87,18446.0,67.8251,67.864,67.8154,67.864,18446.0
2021-06-10 15:00:00,69.86,69.87,69.77,69.84,65943.0,67.8542,67.864,67.7668,67.8348,65943.0
2021-06-10 15:10:00,69.85,69.85,69.81,69.83,14185.0,67.8445,67.8445,67.8057,67.8251,14185.0
2021-06-10 15:20:00,69.82,69.86,69.81,69.84,69680.0,67.8154,67.8542,67.8057,67.8348,69680.0
2021-06-10 15:30:00,69.83,69.86,69.77,69.81,47503.0,67.8251,67.8542,67.7668,67.8057,47503.0
2021-06-10 15:40:00,69.81,69.83,69.78,69.8,32957.0,67.8057,67.8251,67.7765,67.796,32957.0
2021-06-10 15:50:00,69.81,69.91,69.81,69.88,86185.0,67.8057,67.9028,67.8057,67.8737,86185.0
2021-06-11 09:30:00,69.96,69.98,69.86,69.95,68673.0,67.9514,67.9708,67.8542,67.9417,68673.0
2021-06-11 09:40:00,69.92,70.04,69.92,70.01,32732.0,67.9125,68.0291,67.9125,67.9999,32732.0
2021-06-11 09:50:00,70.01,70.06,69.91,69.95,30713.0,67.9999,68.0485,67.9028,67.9417,30713.0
2021-06-11 10:00:00,69.98,70.03,69.94,69.99,22974.0,67.9708,68.0194,67.9319,67.9805,22974.0
2021-06-11 10:10:00,70.0,70.01,69.96,69.99,29526.0,67.9902,67.9999,67.9514,67.9805,29526.0
2021-06-11 10:20:00,70.0,70.0,69.89,69.95,16353.0,67.9902,67.9902,67.8834,67.9417,16353.0
2021-06-11 10:30:00,69.96,69.97,69.84,69.85,48118.0,67.9514,67.9611,67.8348,67.8445,48118.0
2021-06-11 10:40:00,69.86,69.88,69.79,69.81,45688.0,67.8542,67.8737,67.7863,67.8057,45688.0
2021-06-11 10:50:00,69.81,69.87,69.8,69.84,42174.0,67.8057,67.864,67.796,67.8348,42174.0
2021-06-11 11:00:00,69.83,69.85,69.75,69.84,23198.0,67.8251,67.8445,67.7474,67.8348,23198.0
2021-06-11 11:10:00,69.85,69.88,69.84,69.88,28000.0,67.8445,67.8737,67.8348,67.8737,28000.0
2021-06-11 11:20:00,69.88,69.93,69.88,69.92,41805.0,67.8737,67.9222,67.8737,67.9125,41805.0
2021-06-11 11:30:00,69.92,69.93,69.9,69.9,14681.0,67.9125,67.9222,67.8931,67.8931,14681.0
2021-06-11 11:40:00,69.9,69.92,69.86,69.9,12350.0,67.8931,67.9125,67.8542,67.8931,12350.0
2021-06-11 11:50:00,69.89,69.89,69.84,69.86,9676.0,67.8834,67.8834,67.8348,67.8542,9676.0
2021-06-11 12:00:00,69.87,69.89,69.85,69.87,9703.0,67.864,67.8834,67.8445,67.864,9703.0
2021-06-11 12:10:00,69.86,69.88,69.85,69.86,6514.0,67.8542,67.8737,67.8445,67.8542,6514.0
2021-06-11 12:20:00,69.86,69.86,69.81,69.81,8900.0,67.8542,67.8542,67.8057,67.8057,8900.0
2021-06-11 12:30:00,69.81,69.83,69.8,69.81,6029.0,67.8057,67.8251,67.796,67.8057,6029.0
2021-06-11 12:40:00,69.8,69.83,69.78,69.81,12244.0,67.796,67.8251,67.7765,67.8057,12244.0
2021-06-11 12:50:00,69.81,69.85,69.8,69.84,17696.0,67.8057,67.8445,67.796,67.8348,17696.0
2021-06-11 13:00:00,69.83,69.84,69.78,69.8,11136.0,67.8251,67.8348,67.7765,67.796,11136.0
2021-06-11 13:10:00,69.81,69.82,69.8,69.82,11931.0,67.8057,67.8154,67.796,67.8154,11931.0
2021-06-11 13:20:00,69.82,69.84,69.82,69.83,6277.0,67.8154,67.8348,67.8154,67.8251,6277.0
2021-06-11 13:30:00,69.84,69.86,69.83,69.86,6966.0,67.8348,67.8542,67.8251,67.8542,6966.0
2021-06-11 13:40:00,69.86,69.89,69.85,69.88,13347.0,67.8542,67.8834,67.8445,67.8737,13347.0
2021-06-11 13:50:00,69.88,69.9,69.87,69.88,18564.0,67.8737,67.8931,67.864,67.8737,18564.0
2021-06-11 14:00:00,69.89,69.94,69.89,69.93,48464.0,67.8834,67.9319,67.8834,67.9222,48464.0
2021-06-11 14:10:00,69.92,69.94,69.91,69.92,15304.0,67.9125,67.9319,67.9028,67.9125,15304.0
2021-06-11 14:20:00,69.93,69.95,69.91,69.95,25941.0,67.9222,67.9417,67.9028,67.9417,25941.0
2021-06-11 14:30:00,69.95,69.97,69.94,69.97,24078.0,67.9417,67.9611,67.9319,67.9611,24078.0
2021-06-11 14:40:00,69.97,69.97,69.95,69.95,15770.0,67.9611,67.9611,67.9417,67.9417,15770.0
2021-06-11 14:50:00,69.95,69.96,69.92,69.95,17661.0,67.9417,67.9514,67.9125,67.9417,17661.0
2021-06-11 15:00:00,69.95,69.95,69.89,69.9,17293.0,67.9417,67.9417,67.8834,67.8931,17293.0
2021-06-11 15:10:00,69.9,69.92,69.88,69.92,16950.0,67.8931,67.9125,67.8737,67.9125,16950.0
2021-06-11 15:20:00,69.92,69.92,69.89,69.91,33290.0,67.9125,67.9125,67.8834,67.9028,33290.0
2021-06-11 15:30:00,69.91,69.93,69.9,69.91,31943.0,67.9028,67.9222,67.8931,67.9028,31943.0
2021-06-11 15:40:00,69.91,69.95,69.88,69.94,66307.0,67.9028,67.9417,67.8737,67.9319,66307.0
2021-06-11 15:50:00,69.94,70.04,69.94,70.04,105013.0,67.9319,68.0291,67.9319,68.0291,105013.0
2021-06-14 09:30:00,70.09,70.09,69.9,70.04,75066.0,68.0776,68.0776,67.8931,68.0291,75066.0
2021-06-14 09:40:00,70.07,70.25,70.07,70.25,24263.0,68.0582,68.233,68.0582,68.233,24263.0
2021-06-14 09:50:00,70.25,70.28,70.14,70.21,56965.0,68.233,68.2622,68.1262,68.1942,56965.0
2021-06-14 10:00:00,70.22,70.22,70.06,70.12,55680.0,68.2039,68.2039,68.0485,68.1068,55680.0
2021-06-14 10:10:00,70.11,70.16,70.07,70.11,20498.0,68.0971,68.1456,68.0582,68.0971,20498.0
2021-06-14 10:20:00,70.14,70.15,70.09,70.12,23800.0,68.1262,68.1359,68.0776,68.1068,23800.0
2021-06-14 10:30:00,70.12,70.14,70.06,70.13,15948.0,68.1068,68.1262,68.0485,68.1165,15948.0
2021-06-14 10:40:00,70.15,70.16,70.08,70.12,7548.0,68.1359,68.1456,68.0679,68.1068,7548.0
2021-06-14 10:50:00,70.12,70.19,70.12,70.19,18832.0,68.1068,68.1748,68.1068,68.1748,18832.0
2021-06-14 11:00:00,70.19,70.21,70.16,70.17,16892.0,68.1748,68.1942,68.1456,68.1553,16892.0
2021-06-14 11:10:00,70.17,70.23,70.16,70.2,20663.0,68.1553,68.2136,68.1456,68.1845,20663.0
2021-06-14 11:20:00,70.2,70.23,70.2,70.22,20470.0,68.1845,68.2136,68.1845,68.2039,20470.0
2021-06-14 11:30:00,70.23,70.23,70.19,70.21,8772.0,68.2136,68.2136,68.1748,68.1942,8772.0
2021-06-14 11:40:00,70.22,70.23,70.19,70.22,12419.0,68.2039,68.2136,68.1748,68.2039,12419.0
2021-06-14 11:50:00,70.21,70.25,70.21,70.24,11355.0,68.1942,68.233,68.1942,68.2233,11355.0
2021-06-14 12:00:00,70.24,70.28,70.22,70.28,13876.0,68.2233,68.2622,68.2039,68.2622,13876.0
2021-06-14 12:10:00,70.27,70.29,70.26,70.28,17358.0,68.2525,68.2719,68.2428,68.2622,17358.0
2021-06-14 12:20:00,70.28,70.29,70.24,70.25,10670.0,68.2622,68.2719,68.2233,68.233,10670.0
2021-06-14 12:30:00,70.23,70.25,70.2,70.21,15181.0,68.2136,68.233,68.1845,68.1942,15181.0
2021-06-14 12:40:00,70.22,70.24,70.22,70.23,8030.0,68.2039,68.2233,68.2039,68.2136,8030.0
2021-06-14 12:50:00,70.24,70.24,70.21,70.23,8312.0,68.2233,68.2233,68.1942,68.2136,8312.0
2021-06-14 13:00:00,70.23,70.27,70.23,70.26,7447.0,68.2136,68.2525,68.2136,68.2428,7447.0
2021-06-14 13:10:00,70.26,70.28,70.24,70.24,6144.0,68.2428,68.2622,68.2233,68.2233,6144.0
2021-06-14 13:20:00,70.26,70.28,70.24,70.27,21378.0,68.2428,68.2622,68.2233,68.2525,21378.0
2021-06-14 13:30:00,70.28,70.31,70.27,70.3,14371.0,68.2622,68.2913,68.2525,68.2816,14371.0
2021-06-14 13:40:00,70.3,70.35,70.29,70.33,12380.0,68.2816,68.3302,68.2719,68.3107,12380.0
2021-06-14 13:50:00,70.34,70.34,70.31,70.33,18339.0,68.3205,68.3205,68.2913,68.3107,18339.0
2021-06-14 14:00:00,70.33,70.34,70.32,70.32,35133.0,68.3107,68.3205,68.301,68.301,35133.0
2021-06-14 14:10:00,70.31,70.34,70.31,70.34,65131.0,68.2913,68.3205,68.2913,68.3205,65131.0
2021-06-14 14:20:00,70.34,70.34,70.3,70.3,14401.0,68.3205,68.3205,68.2816,68.2816,14401.0
2021-06-14 14:30:00,70.3,70.34,70.3,70.33,10481.0,68.2816,68.3205,68.2816,68.3107,10481.0
2021-06-14 14:40:00,70.35,70.38,70.34,70.35,13623.0,68.3302,68.3593,68.3205,68.3302,13623.0
2021-06-14 14:50:00,70.35,70.35,70.33,70.35,13597.0,68.3302,68.3302,68.3107,68.3302,13597.0
2021-06-14 15:00:00,70.34,70.36,70.31,70.32,25573.0,68.3205,68.3399,68.2913,68.301,25573.0
2021-06-14 15:10:00,70.34,70.34,70.3,70.31,12188.0,68.3205,68.3205,68.2816,68.2913,12188.0
2021-06-14 15:20:00,70.31,70.38,70.3,70.38,42316.0,68.2913,68.3593,68.2816,68.3593,42316.0
2021-06-14 15:30:00,70.39,70.4,70.36,70.38,21066.0,68.369,68.3787,68.3399,68.3593,21066.0
2021-06-14 15:40:00,70.38,70.47,70.38,70.47,105509.0,68.3593,68.4467,68.3593,68.4467,105509.0
2021-06-14 15:50:00,70.48,70.66,70.44,70.66,114933.0,68.4564,68.6313,68.4176,68.6313,114933.0
2021-06-15 09:30:00,70.62,70.65,70.41,70.47,81199.0,68.5924,68.6216,68.3885,68.4467,81199.0
2021-06-15 09:40:00,70.48,70.62,70.44,70.58,31475.0,68.4564,68.5924,68.4176,68.5536,31475.0
2021-06-15 09:50:00,70.58,70.59,70.46,70.48,54297.0,68.5536,68.5633,68.437,68.4564,54297.0
2021-06-15 10:00:00,70.51,70.51,70.37,70.43,26901.0,68.4856,68.4856,68.3496,68.4079,26901.0
2021-06-15 10:10:00,70.42,70.48,70.41,70.43,19541.0,68.3982,68.4564,68.3885,68.4079,19541.0
2021-06-15 10:20:00,70.42,70.51,70.38,70.4,19587.0,68.3982,68.4856,68.3593,68.3787,19587.0
2021-06-15 10:30:00,70.4,70.45,70.37,70.41,36861.0,68.3787,68.4273,68.3496,68.3885,36861.0
2021-06-15 10:40:00,70.42,70.42,70.34,70.39,17306.0,68.3982,68.3982,68.3205,68.369,17306.0
2021-06-15 10:50:00,70.39,70.4,70.34,70.35,10974.0,68.369,68.3787,68.3205,68.3302,10974.0
2021-06-15 11:00:00,70.34,70.42,70.34,70.41,21565.0,68.3205,68.3982,68.3205,68.3885,21565.0
2021-06-15 11:10:00,70.41,70.41,70.37,70.39,13765.0,68.3885,68.3885,68.3496,68.369,13765.0
2021-06-15 11:20:00,70.38,70.39,70.32,70.33,17520.0,68.3593,68.369,68.301,68.3107,17520.0
2021-06-15 11:30:00,70.34,70.35,70.24,70.28,26989.0,68.3205,68.3302,68.2233,68.2622,26989.0
2021-06-15 11:40:00,70.28,70.35,70.27,70.35,7022.0,68.2622,68.3302,68.2525,68.3302,7022.0
2021-06-15 11:50:00,70.35,70.38,70.32,70.38,35435.0,68.3302,68.3593,68.301,68.3593,35435.0
2021-06-15 12:00:00,70.39,70.42,70.38,70.41,4517.0,68.369,68.3982,68.3593,68.3885,4517.0
2021-06-15 12:10:00,70.41,70.43,70.39,70.41,9987.0,68.3885,68.4079,68.369,68.3885,9987.0
2021-06-15 12:20:00,70.41,70.44,70.4,70.43,17037.0,68.3885,68.4176,68.3787,68.4079,17037.0
2021-06-15 12:30:00,70.43,70.44,70.41,70.41,11581.0,68.4079,68.4176,68.3885,68.3885,11581.0
2021-06-15 12:40:00,70.39,70.41,70.34,70.34,11661.0,68.369,68.3885,68.3205,68.3205,11661.0
2021-06-15 12:50:00,70.34,70.35,70.29,70.32,17516.0,68.3205,68.3302,68.2719,68.301,17516.0
2021-06-15 13:00:00,70.32,70.33,70.28,70.3,40909.0,68.301,68.3107,68.2622,68.2816,40909.0
2021-06-15 13:10:00,70.31,70.32,70.25,70.3,15554.0,68.2913,68.301,68.233,68.2816,15554.0
2021-06-15 13:20:00,70.3,70.3,70.27,70.28,6893.0,68.2816,68.2816,68.2525,68.2622,6893.0
2021-06-15 13:30:00,70.28,70.34,70.28,70.33,24616.0,68.2622,68.3205,68.2622,68.3107,24616.0
2021-06-15 13:40:00,70.32,70.35,70.3,70.35,22490.0,68.301,68.3302,68.2816,68.3302,22490.0
2021-06-15 13:50:00,70.35,70.37,70.33,70.36,32018.0,68.3302,68.3496,68.3107,68.3399,32018.0
2021-06-15 14:00:00,70.35,70.4,70.35,70.38,19280.0,68.3302,68.3787,68.3302,68.3593,19280.0
2021-06-15 14:10:00,70.37,70.37,70.25,70.3,29411.0,68.3496,68.3496,68.233,68.2816,29411.0
2021-06-15 14:20:00,70.3,70.32,70.29,70.3,12738.0,68.2816,68.301,68.2719,68.2816,12738.0
2021-06-15 14:30:00,70.31,70.31,70.28,70.28,31602.0,68.2913,68.2913,68.2622,68.2622,31602.0
2021-06-15 14:40:00,70.28,70.33,70.26,70.32,18692.0,68.2622,68.3107,68.2428,68.301,18692.0
2021-06-15 14:50:00,70.32,70.35,70.3,70.32,13347.0,68.301,68.3302,68.2816,68.301,13347.0
2021-06-15 15:00:00,70.31,70.31,70.24,70.31,31167.0,68.2913,68.2913,68.2233,68.2913,31167.0
2021-06-15 15:10:00,70.31,70.34,70.3,70.33,20504.0,68.2913,68.3205,68.2816,68.3107,20504.0
2021-06-15 15:20:00,70.34,70.34,70.25,70.26,22484.0,68.3205,68.3205,68.233,68.2428,22484.0
2021-06-15 15:30:00,70.27,70.28,70.22,70.27,27764.0,68.2525,68.2622,68.2039,68.2525,27764.0
2021-06-15 15:40:00,70.28,70.4,70.27,70.39,36949.0,68.2622,68.3787,68.2525,68.369,36949.0
2021-06-15 15:50:00,70.4,70.4,70.26,70.34,170069.0,68.3787,68.3787,68.2428,68.3205,170069.0
2021-06-16 09:30:00,70.45,70.49,70.38,70.44,79495.0,68.4273,68.4662,68.3593,68.4176,79495.0
2021-06-16 09:40:00,70.45,70.48,70.41,70.47,33072.0,68.4273,68.4564,68.3885,68.4467,33072.0
2021-06-16 09:50:00,70.47,70.55,70.47,70.51,44524.0,68.4467,68.5244,68.4467,68.4856,44524.0
2021-06-16 10:00:00,70.52,70.59,70.49,70.56,42918.0,68.4953,68.5633,68.4662,68.5341,42918.0
2021-06-16 10:10:00,70.57,70.57,70.54,70.54,52842.0,68.5439,68.5439,68.5147,68.5147,52842.0
2021-06-16 10:20:00,70.54,70.58,70.52,70.53,63935.0,68.5147,68.5536,68.4953,68.505,63935.0
2021-06-16 10:30:00,70.53,70.53,70.45,70.46,36545.0,68.505,68.505,68.4273,68.437,36545.0
2021-06-16 10:40:00,70.45,70.45,70.39,70.41,57702.0,68.4273,68.4273,68.369,68.3885,57702.0
2021-06-16 10:50:00,70.41,70.44,70.39,70.43,27147.0,68.3885,68.4176,68.369,68.4079,27147.0
2021-06-16 11:00:00,70.44,70.44,70.37,70.39,29977.0,68.4176,68.4176,68.3496,68.369,29977.0
2021-06-16 11:10:00,70.4,70.46,70.38,70.46,30824.0,68.3787,68.437,68.3593,68.437,30824.0
2021-06-16 11:20:00,70.46,70.47,70.43,70.43,35780.0,68.437,68.4467,68.4079,68.4079,35780.0
2021-06-16 11:30:00,70.43,70.44,70.34,70.36,45416.0,68.4079,68.4176,68.3205,68.3399,45416.0
2021-06-16 11:40:00,70.35,70.39,70.35,70.38,36880.0,68.3302,68.369,68.3302,68.3593,36880.0
2021-06-16 11:50:00,70.38,70.38,70.32,70.33,22363.0,68.3593,68.3593,68.301,68.3107,22363.0
2021-06-16 12:00:00,70.33,70.35,70.25,70.28,28389.0,68.3107,68.3302,68.233,68.2622,28389.0
2021-06-16 12:10:00,70.27,70.27,70.21,70.23,54609.0,68.2525,68.2525,68.1942,68.2136,54609.0
2021-06-16 12:20:00,70.23,70.23,70.13,70.2,29579.0,68.2136,68.2136,68.1165,68.1845,29579.0
2021-06-16 12:30:00,70.19,70.26,70.19,70.21,36839.0,68.1748,68.2428,68.1748,68.1942,36839.0
2021-06-16 12:40:00,70.22,70.25,70.21,70.24,21346.0,68.2039,68.233,68.1942,68.2233,21346.0
2021-06-16 12:50:00,70.24,70.29,70.22,70.28,25684.0,68.2233,68.2719,68.2039,68.2622,25684.0
2021-06-16 13:00:00,70.28,70.31,70.27,70.3,8483.0,68.2622,68.2913,68.2525,68.2816,8483.0
2021-06-16 13:10:00,70.31,70.34,70.3,70.31,14493.0,68.2913,68.3205,68.2816,68.2913,14493.0
2021-06-16 13:20:00,70.32,70.33,70.26,70.27,15035.0,68.301,68.3107,68.2428,68.2525,15035.0
2021-06-16 13:30:00,70.27,70.36,70.27,70.34,10441.0,68.2525,68.3399,68.2525,68.3205,10441.0
2021-06-16 13:40:00,70.34,70.34,70.22,70.22,62465.0,68.3205,68.3205,68.2039,68.2039,62465.0
2021-06-16 13:50:00,70.23,70.29,70.2,70.26,60323.0,68.2136,68.2719,68.1845,68.2428,60323.0
2021-06-16 14:00:00,70.23,70.24,69.63,69.91,137301.0,68.2136,68.2233,67.6308,67.9028,137301.0
2021-06-16 14:10:00,69.91,69.94,69.55,69.59,86413.0,67.9028,67.9319,67.5531,67.592,86413.0
2021-06-16 14:20:00,69.6,69.85,69.58,69.82,48066.0,67.6017,67.8445,67.5823,67.8154,48066.0
2021-06-16 14:30:00,69.79,69.88,69.64,69.66,74380.0,67.7863,67.8737,67.6406,67.66,74380.0
2021-06-16 14:40:00,69.68,69.68,69.45,69.57,89384.0,67.6794,67.6794,67.456,67.5726,89384.0
2021-06-16 14:50:00,69.57,69.85,69.57,69.85,26536.0,67.5726,67.8445,67.5726,67.8445,26536.0
2021-06-16 15:00:00,69.85,70.0,69.81,69.99,25481.0,67.8445,67.9902,67.8057,67.9805,25481.0
2021-06-16 15:10:00,70.0,70.15,70.0,70.15,92953.0,67.9902,68.1359,67.9902,68.1359,92953.0
2021-06-16 15:20:00,70.15,70.25,70.13,70.15,129514.0,68.1359,68.233,68.1165,68.1359,129514.0
2021-06-16 15:30:00,70.16,70.2,70.08,70.2,55257.0,68.1456,68.1845,68.0679,68.1845,55257.0
2021-06-16 15:40:00,70.21,70.28,70.11,70.13,79718.0,68.1942,68.2622,68.0971,68.1165,79718.0
2021-06-16 15:50:00,70.12,70.12,70.01,70.03,57731.0,68.1068,68.1068,67.9999,68.0194,57731.0
2021-06-17 09:30:00,69.85,70.19,69.85,70.18,43489.0,67.8445,68.1748,67.8445,68.1651,43489.0
2021-06-17 09:40:00,70.2,70.24,70.08,70.14,35437.0,68.1845,68.2233,68.0679,68.1262,35437.0
2021-06-17 09:50:00,70.15,70.27,70.14,70.25,38046.0,68.1359,68.2525,68.1262,68.233,38046.0
2021-06-17 10:00:00,70.22,70.33,70.17,70.19,101749.0,68.2039,68.3107,68.1553,68.1748,101749.0
2021-06-17 10:10:00,70.2,70.33,70.17,70.33,55820.0,68.1845,68.3107,68.1553,68.3107,55820.0
2021-06-17 10:20:00,70.32,70.45,70.32,70.42,29612.0,68.301,68.4273,68.301,68.3982,29612.0
2021-06-17 10:30:00,70.44,70.58,70.43,70.56,57559.0,68.4176,68.5536,68.4079,68.5341,57559.0
2021-06-17 10:40:00,70.57,70.6,70.5,70.55,72275.0,68.5439,68.573,68.4759,68.5244,72275.0
2021-06-17 10:50:00,70.51,70.54,70.41,70.45,22116.0,68.4856,68.5147,68.3885,68.4273,22116.0
2021-06-17 11:00:00,70.47,70.54,70.46,70.53,28883.0,68.4467,68.5147,68.437,68.505,28883.0
2021-06-17 11:10:00,70.53,70.61,70.46,70.61,41238.0,68.505,68.5827,68.437,68.5827,41238.0
2021-06-17 11:20:00,70.62,70.71,70.6,70.7,59223.0,68.5924,68.6798,68.573,68.6701,59223.0
2021-06-17 11:30:00,70.72,70.82,70.69,70.81,138430.0,68.6896,68.7867,68.6604,68.777,138430.0
2021-06-17 11:40:00,70.8,70.84,70.77,70.84,10914.0,68.7673,68.8061,68.7381,68.8061,10914.0
2021-06-17 11:50:00,70.83,70.83,70.63,70.64,26667.0,68.7964,68.7964,68.6021,68.6118,26667.0
2021-06-17 12:00:00,70.64,70.68,70.59,70.59,20691.0,68.6118,68.6507,68.5633,68.5633,20691.0
2021-06-17 12:10:00,70.58,70.64,70.46,70.48,12691.0,68.5536,68.6118,68.437,68.4564,12691.0
2021-06-17 12:20:00,70.47,70.47,70.33,70.37,83506.0,68.4467,68.4467,68.3107,68.3496,83506.0
2021-06-17 12:30:00,70.35,70.49,70.31,70.48,41544.0,68.3302,68.4662,68.2913,68.4564,41544.0
2021-06-17 12:40:00,70.51,70.54,70.45,70.46,19975.0,68.4856,68.5147,68.4273,68.437,19975.0
2021-06-17 12:50:00,70.45,70.57,70.45,70.56,33653.0,68.4273,68.5439,68.4273,68.5341,33653.0
2021-06-17 13:00:00,70.57,70.73,70.57,70.73,19432.0,68.5439,68.6993,68.5439,68.6993,19432.0
2021-06-17 13:10:00,70.72,70.73,70.68,70.7,53597.0,68.6896,68.6993,68.6507,68.6701,53597.0
2021-06-17 13:20:00,70.7,70.8,70.7,70.8,23784.0,68.6701,68.7673,68.6701,68.7673,23784.0
2021-06-17 13:30:00,70.79,70.85,70.79,70.83,36676.0,68.7575,68.8158,68.7575,68.7964,36676.0
2021-06-17 13:40:00,70.84,70.9,70.83,70.88,25493.0,68.8061,68.8644,68.7964,68.845,25493.0
2021-06-17 13:50:00,70.88,70.89,70.77,70.81,30190.0,68.845,68.8547,68.7381,68.777,30190.0
2021-06-17 14:00:00,70.82,70.85,70.75,70.76,41598.0,68.7867,68.8158,68.7187,68.7284,41598.0
2021-06-17 14:10:00,70.77,70.84,70.77,70.83,29717.0,68.7381,68.8061,68.7381,68.7964,29717.0
2021-06-17 14:20:00,70.83,70.87,70.81,70.87,20561.0,68.7964,68.8352,68.777,68.8352,20561.0
2021-06-17 14:30:00,70.87,70.87,70.78,70.81,32043.0,68.8352,68.8352,68.7478,68.777,32043.0
2021-06-17 14:40:00,70.81,70.86,70.79,70.79,40587.0,68.777,68.8255,68.7575,68.7575,40587.0
2021-06-17 14:50:00,70.79,70.84,70.77,70.81,29151.0,68.7575,68.8061,68.7381,68.777,29151.0
2021-06-17 15:00:00,70.8,70.88,70.76,70.87,58223.0,68.7673,68.845,68.7284,68.8352,58223.0
2021-06-17 15:10:00,70.87,70.97,70.85,70.95,32347.0,68.8352,68.9324,68.8158,68.9129,32347.0
2021-06-17 15:20:00,70.96,70.97,70.9,70.92,77357.0,68.9227,68.9324,68.8644,68.8838,77357.0
2021-06-17 15:30:00,70.92,70.95,70.84,70.92,516858.0,68.8838,68.9129,68.8061,68.8838,516858.0
2021-06-17 15:40:00,70.91,70.97,70.89,70.94,52862.0,68.8741,68.9324,68.8547,68.9032,52862.0
2021-06-17 15:50:00,70.94,70.98,70.77,70.77,202482.0,68.9032,68.9421,68.7381,68.7381,202482.0
2021-06-18 09:30:00,70.43,70.53,70.26,70.5,104512.0,68.4079,68.505,68.2428,68.4759,104512.0
2021-06-18 09:40:00,70.48,70.66,70.41,70.53,80652.0,68.4564,68.6313,68.3885,68.505,80652.0
2021-06-18 09:50:00,70.52,70.61,70.31,70.51,127114.0,68.4953,68.5827,68.2913,68.4856,127114.0
2021-06-18 10:00:00,70.5,70.55,70.35,70.54,106293.0,68.4759,68.5244,68.3302,68.5147,106293.0
2021-06-18 10:10:00,70.54,70.55,70.41,70.44,37113.0,68.5147,68.5244,68.3885,68.4176,37113.0
2021-06-18 10:20:00,70.44,70.53,70.39,70.52,67191.0,68.4176,68.505,68.369,68.4953,67191.0
2021-06-18 10:30:00,70.5,70.59,70.33,70.59,41304.0,68.4759,68.5633,68.3107,68.5633,41304.0
2021-06-18 10:40:00,70.61,70.61,70.43,70.45,59222.0,68.5827,68.5827,68.4079,68.4273,59222.0
2021-06-18 10:50:00,70.44,70.46,70.35,70.4,59079.0,68.4176,68.437,68.3302,68.3787,59079.0
2021-06-18 11:00:00,70.38,70.46,70.33,70.33,49676.0,68.3593,68.437,68.3107,68.3107,49676.0
2021-06-18 11:10:00,70.34,70.35,70.2,70.29,58917.0,68.3205,68.3302,68.1845,68.2719,58917.0
2021-06-18 11:20:00,70.27,70.29,70.16,70.16,70711.0,68.2525,68.2719,68.1456,68.1456,70711.0
2021-06-18 11:30:00,70.14,70.38,70.14,70.36,50216.0,68.1262,68.3593,68.1262,68.3399,50216.0
2021-06-18 11:40:00,70.36,70.36,70.28,70.33,47618.0,68.3399,68.3399,68.2622,68.3107,47618.0
2021-06-18 11:50:00,70.34,70.38,70.3,70.35,21610.0,68.3205,68.3593,68.2816,68.3302,21610.0
2021-06-18 12:00:00,70.37,70.48,70.34,70.48,25305.0,68.3496,68.4564,68.3205,68.4564,25305.0
2021-06-18 12:10:00,70.48,70.49,70.44,70.48,26704.0,68.4564,68.4662,68.4176,68.4564,26704.0
2021-06-18 12:20:00,70.46,70.55,70.45,70.54,21133.0,68.437,68.5244,68.4273,68.5147,21133.0
2021-06-18 12:30:00,70.55,70.55,70.48,70.48,26805.0,68.5244,68.5244,68.4564,68.4564,26805.0
2021-06-18 12:40:00,70.48,70.5,70.39,70.45,27012.0,68.4564,68.4759,68.369,68.4273,27012.0
2021-06-18 12:50:00,70.45,70.51,70.44,70.49,23874.0,68.4273,68.4856,68.4176,68.4662,23874.0
2021-06-18 13:00:00,70.5,70.56,70.47,70.55,18801.0,68.4759,68.5341,68.4467,68.5244,18801.0
2021-06-18 13:10:00,70.56,70.61,70.55,70.57,18510.0,68.5341,68.5827,68.5244,68.5439,18510.0
2021-06-18 13:20:00,70.58,70.58,70.45,70.45,75882.0,68.5536,68.5536,68.4273,68.4273,75882.0
2021-06-18 13:30:00,70.45,70.53,70.45,70.5,19002.0,68.4273,68.505,68.4273,68.4759,19002.0
2021-06-18 13:40:00,70.52,70.52,70.41,70.42,26707.0,68.4953,68.4953,68.3885,68.3982,26707.0
2021-06-18 13:50:00,70.41,70.48,70.38,70.48,29057.0,68.3885,68.4564,68.3593,68.4564,29057.0
2021-06-18 14:00:00,70.47,70.56,70.44,70.51,55567.0,68.4467,68.5341,68.4176,68.4856,55567.0
2021-06-18 14:10:00,70.52,70.52,70.48,70.5,43147.0,68.4953,68.4953,68.4564,68.4759,43147.0
2021-06-18 14:20:00,70.49,70.54,70.44,70.49,35256.0,68.4662,68.5147,68.4176,68.4662,35256.0
2021-06-18 14:30:00,70.48,70.5,70.4,70.42,24000.0,68.4564,68.4759,68.3787,68.3982,24000.0
2021-06-18 14:40:00,70.43,70.43,70.35,70.37,51798.0,68.4079,68.4079,68.3302,68.3496,51798.0
2021-06-18 14:50:00,70.38,70.43,70.31,70.33,64400.0,68.3593,68.4079,68.2913,68.3107,64400.0
2021-06-18 15:00:00,70.32,70.41,70.26,70.29,118233.0,68.301,68.3885,68.2428,68.2719,118233.0
2021-06-18 15:10:00,70.29,70.44,70.29,70.44,39425.0,68.2719,68.4176,68.2719,68.4176,39425.0
2021-06-18 15:20:00,70.48,70.52,70.46,70.48,37403.0,68.4564,68.4953,68.437,68.4564,37403.0
2021-06-18 15:30:00,70.48,70.5,70.42,70.48,63571.0,68.4564,68.4759,68.3982,68.4564,63571.0
2021-06-18 15:40:00,70.47,70.53,70.39,70.39,84077.0,68.4467,68.505,68.369,68.369,84077.0
2021-06-18 15:50:00,70.39,70.49,70.16,70.19,169239.0,68.369,68.4662,68.1456,68.1748,169239.0
2021-06-21 09:30:00,70.34,70.42,69.96,70.04,92470.0,68.3205,68.3982,67.9514,68.0291,92470.0
2021-06-21 09:40:00,70.03,70.2,69.97,70.17,124359.0,68.0194,68.1845,67.9611,68.1553,124359.0
2021-06-21 09:50:00,70.17,70.44,70.12,70.4,53313.0,68.1553,68.4176,68.1068,68.3787,53313.0
2021-06-21 10:00:00,70.42,70.56,70.4,70.53,87249.0,68.3982,68.5341,68.3787,68.505,87249.0
2021-06-21 10:10:00,70.53,70.54,70.37,70.37,49145.0,68.505,68.5147,68.3496,68.3496,49145.0
2021-06-21 10:20:00,70.36,70.5,70.35,70.49,46672.0,68.3399,68.4759,68.3302,68.4662,46672.0
2021-06-21 10:30:00,70.49,70.67,70.47,70.65,38709.0,68.4662,68.641,68.4467,68.6216,38709.0
2021-06-21 10:40:00,70.67,70.72,70.66,70.7,65132.0,68.641,68.6896,68.6313,68.6701,65132.0
2021-06-21 10:50:00,70.72,70.84,70.71,70.76,48125.0,68.6896,68.8061,68.6798,68.7284,48125.0
2021-06-21 11:00:00,70.78,70.88,70.76,70.86,33809.0,68.7478,68.845,68.7284,68.8255,33809.0
2021-06-21 11:10:00,70.86,70.87,70.77,70.81,42449.0,68.8255,68.8352,68.7381,68.777,42449.0
2021-06-21 11:20:00,70.8,70.85,70.77,70.79,24275.0,68.7673,68.8158,68.7381,68.7575,24275.0
2021-06-21 11:30:00,70.8,70.8,70.75,70.8,30501.0,68.7673,68.7673,68.7187,68.7673,30501.0
2021-06-21 11:40:00,70.8,70.86,70.79,70.85,16596.0,68.7673,68.8255,68.7575,68.8158,16596.0
2021-06-21 11:50:00,70.84,70.86,70.79,70.82,26776.0,68.8061,68.8255,68.7575,68.7867,26776.0
2021-06-21 12:00:00,70.83,70.86,70.8,70.82,18168.0,68.7964,68.8255,68.7673,68.7867,18168.0
2021-06-21 12:10:00,70.81,70.83,70.79,70.82,22494.0,68.777,68.7964,68.7575,68.7867,22494.0
2021-06-21 12:20:00,70.81,70.81,70.74,70.79,69434.0,68.777,68.777,68.709,68.7575,69434.0
2021-06-21 12:30:00,70.8,70.84,70.78,70.81,19797.0,68.7673,68.8061,68.7478,68.777,19797.0
2021-06-21 12:40:00,70.82,70.84,70.79,70.8,27967.0,68.7867,68.8061,68.7575,68.7673,27967.0
2021-06-21 12:50:00,70.77,70.8,70.75,70.76,35127.0,68.7381,68.7673,68.7187,68.7284,35127.0
2021-06-21 13:00:00,70.75,70.76,70.72,70.74,18889.0,68.7187,68.7284,68.6896,68.709,18889.0
2021-06-21 13:10:00,70.74,70.78,70.73,70.77,21553.0,68.709,68.7478,68.6993,68.7381,21553.0
2021-06-21 13:20:00,70.77,70.8,70.75,70.77,16651.0,68.7381,68.7673,68.7187,68.7381,16651.0
2021-06-21 13:30:00,70.79,70.83,70.79,70.82,18212.0,68.7575,68.7964,68.7575,68.7867,18212.0
2021-06-21 13:40:00,70.83,70.91,70.83,70.91,61975.0,68.7964,68.8741,68.7964,68.8741,61975.0
2021-06-21 13:50:00,70.9,70.93,70.87,70.88,17362.0,68.8644,68.8935,68.8352,68.845,17362.0
2021-06-21 14:00:00,70.88,70.9,70.83,70.89,44266.0,68.845,68.8644,68.7964,68.8547,44266.0
2021-06-21 14:10:00,70.88,70.89,70.85,70.87,44949.0,68.845,68.8547,68.8158,68.8352,44949.0
2021-06-21 14:20:00,70.86,70.89,70.85,70.88,10498.0,68.8255,68.8547,68.8158,68.845,10498.0
2021-06-21 14:30:00,70.87,70.87,70.81,70.81,15314.0,68.8352,68.8352,68.777,68.777,15314.0
2021-06-21 14:40:00,70.81,70.85,70.81,70.82,15614.0,68.777,68.8158,68.777,68.7867,15614.0
2021-06-21 14:50:00,70.82,70.88,70.81,70.86,19969.0,68.7867,68.845,68.777,68.8255,19969.0
2021-06-21 15:00:00,70.85,70.9,70.85,70.89,22921.0,68.8158,68.8644,68.8158,68.8547,22921.0
2021-06-21 15:10:00,70.88,70.88,70.81,70.84,50372.0,68.845,68.845,68.777,68.8061,50372.0
2021-06-21 15:20:00,70.83,70.84,70.75,70.81,35571.0,68.7964,68.8061,68.7187,68.777,35571.0
2021-06-21 15:30:00,70.81,70.84,70.79,70.83,70472.0,68.777,68.8061,68.7575,68.7964,70472.0
2021-06-21 15:40:00,70.84,70.85,70.79,70.81,52331.0,68.8061,68.8158,68.7575,68.777,52331.0
2021-06-21 15:50:00,70.82,70.91,70.78,70.85,154068.0,68.7867,68.8741,68.7478,68.8158,154068.0
2021-06-22 09:30:00,70.88,71.06,70.82,71.0,70942.0,68.845,69.0198,68.7867,68.9615,70942.0
2021-06-22 09:40:00,71.02,71.02,70.88,70.89,30346.0,68.9809,68.9809,68.845,68.8547,30346.0
2021-06-22 09:50:00,70.89,71.02,70.85,70.93,34179.0,68.8547,68.9809,68.8158,68.8935,34179.0
2021-06-22 10:00:00,70.93,71.1,70.89,71.02,62683.0,68.8935,69.0586,68.8547,68.9809,62683.0
2021-06-22 10:10:00,71.04,71.06,71.0,71.04,42220.0,69.0004,69.0198,68.9615,69.0004,42220.0
2021-06-22 10:20:00,71.06,71.11,71.03,71.09,14027.0,69.0198,69.0684,68.9907,69.0489,14027.0
2021-06-22 10:30:00,71.08,71.15,71.06,71.11,25759.0,69.0392,69.1072,69.0198,69.0684,25759.0
2021-06-22 10:40:00,71.1,71.11,71.03,71.09,20178.0,69.0586,69.0684,68.9907,69.0489,20178.0
2021-06-22 10:50:00,71.09,71.14,71.09,71.12,33747.0,69.0489,69.0975,69.0489,69.0781,33747.0
2021-06-22 11:00:00,71.13,71.18,71.11,71.18,10592.0,69.0878,69.1363,69.0684,69.1363,10592.0
2021-06-22 11:10:00,71.19,71.24,71.19,71.21,19862.0,69.1461,69.1946,69.1461,69.1655,19862.0
2021-06-22 11:20:00,71.22,71.29,71.22,71.28,28300.0,69.1752,69.2432,69.1752,69.2335,28300.0
2021-06-22 11:30:00,71.28,71.3,71.26,71.27,15286.0,69.2335,69.2529,69.214,69.2238,15286.0
2021-06-22 11:40:00,71.29,71.3,71.26,71.28,12308.0,69.2432,69.2529,69.214,69.2335,12308.0
2021-06-22 11:50:00,71.29,71.3,71.23,71.24,36164.0,69.2432,69.2529,69.1849,69.1946,36164.0
2021-06-22 12:00:00,71.26,71.3,71.25,71.3,34088.0,69.214,69.2529,69.2043,69.2529,34088.0
2021-06-22 12:10:00,71.31,71.33,71.29,71.3,12994.0,69.2626,69.282,69.2432,69.2529,12994.0
2021-06-22 12:20:00,71.3,71.38,71.3,71.38,20657.0,69.2529,69.3306,69.2529,69.3306,20657.0
2021-06-22 12:30:00,71.37,71.37,71.33,71.34,17187.0,69.3209,69.3209,69.282,69.2918,17187.0
2021-06-22 12:40:00,71.34,71.37,71.32,71.36,13410.0,69.2918,69.3209,69.2723,69.3112,13410.0
2021-06-22 12:50:00,71.37,71.39,71.33,71.34,12215.0,69.3209,69.3403,69.282,69.2918,12215.0
2021-06-22 13:00:00,71.34,71.36,71.31,71.35,19184.0,69.2918,69.3112,69.2626,69.3015,19184.0
2021-06-22 13:10:00,71.35,71.36,71.27,71.28,18436.0,69.3015,69.3112,69.2238,69.2335,18436.0
2021-06-22 13:20:00,71.28,71.34,71.26,71.32,15514.0,69.2335,69.2918,69.214,69.2723,15514.0
2021-06-22 13:30:00,71.32,71.36,71.3,71.35,18089.0,69.2723,69.3112,69.2529,69.3015,18089.0
2021-06-22 13:40:00,71.35,71.36,71.33,71.34,11165.0,69.3015,69.3112,69.282,69.2918,11165.0
2021-06-22 13:50:00,71.33,71.35,71.3,71.33,23708.0,69.282,69.3015,69.2529,69.282,23708.0
2021-06-22 14:00:00,71.33,71.34,71.3,71.33,30878.0,69.282,69.2918,69.2529,69.282,30878.0
2021-06-22 14:10:00,71.34,71.37,71.32,71.35,34862.0,69.2918,69.3209,69.2723,69.3015,34862.0
2021-06-22 14:20:00,71.36,71.37,71.32,71.34,39968.0,69.3112,69.3209,69.2723,69.2918,39968.0
2021-06-22 14:30:00,71.33,71.38,71.32,71.38,19020.0,69.282,69.3306,69.2723,69.3306,19020.0
2021-06-22 14:40:00,71.39,71.41,71.35,71.35,26858.0,69.3403,69.3597,69.3015,69.3015,26858.0
2021-06-22 14:50:00,71.35,71.44,71.35,71.43,30002.0,69.3015,69.3889,69.3015,69.3792,30002.0
2021-06-22 15:00:00,71.43,71.52,71.43,71.51,56666.0,69.3792,69.4666,69.3792,69.4569,56666.0
2021-06-22 15:10:00,71.51,71.56,71.51,71.54,99116.0,69.4569,69.5054,69.4569,69.486,99116.0
2021-06-22 15:20:00,71.54,71.62,71.54,71.6,47050.0,69.486,69.5637,69.486,69.5443,47050.0
2021-06-22 15:30:00,71.61,71.62,71.55,71.58,24550.0,69.554,69.5637,69.4957,69.5249,24550.0
2021-06-22 15:40:00,71.58,71.58,71.51,71.52,48679.0,69.5249,69.5249,69.4569,69.4666,48679.0
2021-06-22 15:50:00,71.51,71.56,71.49,71.51,104602.0,69.4569,69.5054,69.4374,69.4569,104602.0
2021-06-23 09:30:00,71.53,71.67,71.5,71.61,97982.0,69.4763,69.6123,69.4472,69.554,97982.0
2021-06-23 09:40:00,71.62,71.67,71.58,71.64,50974.0,69.5637,69.6123,69.5249,69.5831,50974.0
2021-06-23 09:50:00,71.62,71.72,71.54,71.71,25163.0,69.5637,69.6608,69.486,69.6511,25163.0
2021-06-23 10:00:00,71.72,71.75,71.65,71.7,52068.0,69.6608,69.69,69.5928,69.6414,52068.0
2021-06-23 10:10:00,71.68,71.74,71.65,71.73,28709.0,69.622,69.6803,69.5928,69.6706,28709.0
2021-06-23 10:20:00,71.73,71.74,71.67,71.67,21707.0,69.6706,69.6803,69.6123,69.6123,21707.0
2021-06-23 10:30:00,71.67,71.68,71.58,71.59,27139.0,69.6123,69.622,69.5249,69.5346,27139.0
2021-06-23 10:40:00,71.59,71.65,71.57,71.59,8009.0,69.5346,69.5928,69.5151,69.5346,8009.0
2021-06-23 10:50:00,71.62,71.62,71.56,71.59,34635.0,69.5637,69.5637,69.5054,69.5346,34635.0
2021-06-23 11:00:00,71.61,71.61,71.47,71.48,60619.0,69.554,69.554,69.418,69.4277,60619.0
2021-06-23 11:10:00,71.47,71.55,71.47,71.54,15561.0,69.418,69.4957,69.418,69.486,15561.0
2021-06-23 11:20:00,71.54,71.56,71.52,71.55,9203.0,69.486,69.5054,69.4666,69.4957,9203.0
2021-06-23 11:30:00,71.55,71.58,71.51,71.58,13466.0,69.4957,69.5249,69.4569,69.5249,13466.0
2021-06-23 11:40:00,71.57,71.61,71.57,71.59,24812.0,69.5151,69.554,69.5151,69.5346,24812.0
2021-06-23 11:50:00,71.59,71.63,71.58,71.61,14998.0,69.5346,69.5734,69.5249,69.554,14998.0
2021-06-23 12:00:00,71.61,71.66,71.6,71.64,11101.0,69.554,69.6026,69.5443,69.5831,11101.0
2021-06-23 12:10:00,71.64,71.65,71.59,71.6,14182.0,69.5831,69.5928,69.5346,69.5443,14182.0
2021-06-23 12:20:00,71.61,71.62,71.59,71.61,22776.0,69.554,69.5637,69.5346,69.554,22776.0
2021-06-23 12:30:00,71.6,71.6,71.43,71.44,12589.0,69.5443,69.5443,69.3792,69.3889,12589.0
2021-06-23 12:40:00,71.45,71.55,71.44,71.55,12389.0,69.3986,69.4957,69.3889,69.4957,12389.0
2021-06-23 12:50:00,71.56,71.59,71.54,71.56,68844.0,69.5054,69.5346,69.486,69.5054,68844.0
2021-06-23 13:00:00,71.57,71.58,71.53,71.57,11946.0,69.5151,69.5249,69.4763,69.5151,11946.0
2021-06-23 13:10:00,71.58,71.63,71.57,71.63,15641.0,69.5249,69.5734,69.5151,69.5734,15641.0
2021-06-23 13:20:00,71.62,71.65,71.62,71.64,16229.0,69.5637,69.5928,69.5637,69.5831,16229.0
2021-06-23 13:30:00,71.64,71.65,71.6,71.61,28469.0,69.5831,69.5928,69.5443,69.554,28469.0
2021-06-23 13:40:00,71.6,71.62,71.58,71.59,8975.0,69.5443,69.5637,69.5249,69.5346,8975.0
2021-06-23 13:50:00,71.59,71.63,71.58,71.62,11403.0,69.5346,69.5734,69.5249,69.5637,11403.0
2021-06-23 14:00:00,71.62,71.63,71.58,71.59,64437.0,69.5637,69.5734,69.5249,69.5346,64437.0
2021-06-23 14:10:00,71.6,71.6,71.53,71.56,30631.0,69.5443,69.5443,69.4763,69.5054,30631.0
2021-06-23 14:20:00,71.56,71.58,71.53,71.54,22847.0,69.5054,69.5249,69.4763,69.486,22847.0
2021-06-23 14:30:00,71.55,71.61,71.54,71.61,18678.0,69.4957,69.554,69.486,69.554,18678.0
2021-06-23 14:40:00,71.62,71.63,71.58,71.6,60201.0,69.5637,69.5734,69.5249,69.5443,60201.0
2021-06-23 14:50:00,71.61,71.62,71.59,71.62,15864.0,69.554,69.5637,69.5346,69.5637,15864.0
2021-06-23 15:00:00,71.62,71.64,71.57,71.59,22327.0,69.5637,69.5831,69.5151,69.5346,22327.0
2021-06-23 15:10:00,71.6,71.64,71.6,71.61,43648.0,69.5443,69.5831,69.5443,69.554,43648.0
2021-06-23 15:20:00,71.63,71.69,71.62,71.68,41853.0,69.5734,69.6317,69.5637,69.622,41853.0
2021-06-23 15:30:00,71.68,71.69,71.59,71.62,33622.0,69.622,69.6317,69.5346,69.5637,33622.0
2021-06-23 15:40:00,71.62,71.62,71.51,71.53,38103.0,69.5637,69.5637,69.4569,69.4763,38103.0
2021-06-23 15:50:00,71.53,71.54,71.5,71.52,90877.0,69.4763,69.486,69.4472,69.4666,90877.0
2021-06-24 09:30:00,71.98,72.12,71.96,72.08,61836.0,69.9134,70.0494,69.8939,70.0105,61836.0
2021-06-24 09:40:00,72.08,72.12,72.03,72.06,21299.0,70.0105,70.0494,69.9619,69.9911,21299.0
2021-06-24 09:50:00,72.07,72.09,72.0,72.07,30997.0,70.0008,70.0202,69.9328,70.0008,30997.0
2021-06-24 10:00:00,72.09,72.12,72.03,72.09,86095.0,70.0202,70.0494,69.9619,70.0202,86095.0
2021-06-24 10:10:00,72.08,72.12,72.06,72.1,15374.0,70.0105,70.0494,69.9911,70.0299,15374.0
2021-06-24 10:20:00,72.09,72.13,72.09,72.13,23860.0,70.0202,70.0591,70.0202,70.0591,23860.0
2021-06-24 10:30:00,72.13,72.15,72.1,72.15,16125.0,70.0591,70.0785,70.0299,70.0785,16125.0
2021-06-24 10:40:00,72.14,72.15,72.08,72.08,33513.0,70.0688,70.0785,70.0105,70.0105,33513.0
2021-06-24 10:50:00,72.09,72.09,72.02,72.03,62434.0,70.0202,70.0202,69.9522,69.9619,62434.0
2021-06-24 11:00:00,72.03,72.07,72.03,72.06,18575.0,69.9619,70.0008,69.9619,69.9911,18575.0
2021-06-24 11:10:00,72.06,72.07,72.0,72.02,23085.0,69.9911,70.0008,69.9328,69.9522,23085.0
2021-06-24 11:20:00,72.01,72.03,71.97,72.02,20239.0,69.9425,69.9619,69.9037,69.9522,20239.0
2021-06-24 11:30:00,72.03,72.04,71.99,71.99,48787.0,69.9619,69.9717,69.9231,69.9231,48787.0
2021-06-24 11:40:00,71.99,72.02,71.95,72.02,32462.0,69.9231,69.9522,69.8842,69.9522,32462.0
2021-06-24 11:50:00,72.02,72.04,71.98,72.0,9613.0,69.9522,69.9717,69.9134,69.9328,9613.0
2021-06-24 12:00:00,72.02,72.04,72.01,72.04,7635.0,69.9522,69.9717,69.9425,69.9717,7635.0
2021-06-24 12:10:00,72.05,72.11,72.04,72.09,15011.0,69.9814,70.0396,69.9717,70.0202,15011.0
2021-06-24 12:20:00,72.09,72.11,72.05,72.05,11354.0,70.0202,70.0396,69.9814,69.9814,11354.0
2021-06-24 12:30:00,72.06,72.07,72.02,72.04,11447.0,69.9911,70.0008,69.9522,69.9717,11447.0
2021-06-24 12:40:00,72.04,72.07,71.99,71.99,16455.0,69.9717,70.0008,69.9231,69.9231,16455.0
2021-06-24 12:50:00,71.98,71.98,71.93,71.95,23237.0,69.9134,69.9134,69.8648,69.8842,23237.0
2021-06-24 13:00:00,71.95,72.01,71.95,71.97,18512.0,69.8842,69.9425,69.8842,69.9037,18512.0
2021-06-24 13:10:00,71.96,72.0,71.88,71.89,17385.0,69.8939,69.9328,69.8162,69.826,17385.0
2021-06-24 13:20:00,71.89,71.94,71.85,71.93,27273.0,69.826,69.8745,69.7871,69.8648,27273.0
2021-06-24 13:30:00,71.92,71.92,71.87,71.89,16190.0,69.8551,69.8551,69.8065,69.826,16190.0
2021-06-24 13:40:00,71.86,71.89,71.82,71.82,16719.0,69.7968,69.826,69.758,69.758,16719.0
2021-06-24 13:50:00,71.83,71.91,71.8,71.9,16559.0,69.7677,69.8454,69.7385,69.8357,16559.0
2021-06-24 14:00:00,71.9,71.93,71.9,71.91,25255.0,69.8357,69.8648,69.8357,69.8454,25255.0
2021-06-24 14:10:00,71.91,71.94,71.9,71.92,11411.0,69.8454,69.8745,69.8357,69.8551,11411.0
2021-06-24 14:20:00,71.92,71.98,71.92,71.97,22824.0,69.8551,69.9134,69.8551,69.9037,22824.0
2021-06-24 14:30:00,71.97,71.99,71.94,71.98,16265.0,69.9037,69.9231,69.8745,69.9134,16265.0
2021-06-24 14:40:00,71.97,71.98,71.93,71.94,14128.0,69.9037,69.9134,69.8648,69.8745,14128.0
2021-06-24 14:50:00,71.94,71.96,71.92,71.95,42717.0,69.8745,69.8939,69.8551,69.8842,42717.0
2021-06-24 15:00:00,71.95,71.95,71.88,71.89,28062.0,69.8842,69.8842,69.8162,69.826,28062.0
2021-06-24 15:10:00,71.9,71.94,71.88,71.89,28169.0,69.8357,69.8745,69.8162,69.826,28169.0
2021-06-24 15:20:00,71.88,71.9,71.82,71.84,64145.0,69.8162,69.8357,69.758,69.7774,64145.0
2021-06-24 15:30:00,71.83,71.84,71.78,71.78,36388.0,69.7677,69.7774,69.7191,69.7191,36388.0
2021-06-24 15:40:00,71.8,71.88,71.79,71.84,38302.0,69.7385,69.8162,69.7288,69.7774,38302.0
2021-06-24 15:50:00,71.84,71.9,71.83,71.88,84406.0,69.7774,69.8357,69.7677,69.8162,84406.0
2021-06-25 09:30:00,72.01,72.07,71.94,72.01,153556.0,69.9425,70.0008,69.8745,69.9425,153556.0
2021-06-25 09:40:00,72.01,72.03,71.94,71.94,21486.0,69.9425,69.9619,69.8745,69.8745,21486.0
2021-06-25 09:50:00,71.94,71.96,71.78,71.85,47217.0,69.8745,69.8939,69.7191,69.7871,47217.0
2021-06-25 10:00:00,71.84,71.88,71.76,71.82,46892.0,69.7774,69.8162,69.6997,69.758,46892.0
2021-06-25 10:10:00,71.84,71.88,71.74,71.88,24213.0,69.7774,69.8162,69.6803,69.8162,24213.0
2021-06-25 10:20:00,71.86,71.97,71.86,71.96,23348.0,69.7968,69.9037,69.7968,69.8939,23348.0
2021-06-25 10:30:00,71.96,71.99,71.91,71.91,14397.0,69.8939,69.9231,69.8454,69.8454,14397.0
2021-06-25 10:40:00,71.91,71.96,71.89,71.91,15159.0,69.8454,69.8939,69.826,69.8454,15159.0
2021-06-25 10:50:00,71.9,71.91,71.83,71.85,19878.0,69.8357,69.8454,69.7677,69.7871,19878.0
2021-06-25 11:00:00,71.84,71.87,71.81,71.87,63266.0,69.7774,69.8065,69.7483,69.8065,63266.0
2021-06-25 11:10:00,71.87,71.91,71.86,71.87,9252.0,69.8065,69.8454,69.7968,69.8065,9252.0
2021-06-25 11:20:00,71.88,71.92,71.87,71.88,18759.0,69.8162,69.8551,69.8065,69.8162,18759.0
2021-06-25 11:30:00,71.9,71.94,71.88,71.9,18233.0,69.8357,69.8745,69.8162,69.8357,18233.0
2021-06-25 11:40:00,71.92,71.93,71.87,71.89,17184.0,69.8551,69.8648,69.8065,69.826,17184.0
2021-06-25 11:50:00,71.89,71.9,71.87,71.89,27129.0,69.826,69.8357,69.8065,69.826,27129.0
2021-06-25 12:00:00,71.88,71.89,71.84,71.86,19712.0,69.8162,69.826,69.7774,69.7968,19712.0
2021-06-25 12:10:00,71.87,71.87,71.83,71.84,33195.0,69.8065,69.8065,69.7677,69.7774,33195.0
2021-06-25 12:20:00,71.85,71.86,71.78,71.79,8950.0,69.7871,69.7968,69.7191,69.7288,8950.0
2021-06-25 12:30:00,71.79,71.83,71.79,71.83,8516.0,69.7288,69.7677,69.7288,69.7677,8516.0
2021-06-25 12:40:00,71.83,71.85,71.83,71.83,7924.0,69.7677,69.7871,69.7677,69.7677,7924.0
2021-06-25 12:50:00,71.81,71.86,71.81,71.83,8143.0,69.7483,69.7968,69.7483,69.7677,8143.0
2021-06-25 13:00:00,71.84,71.85,71.82,71.83,7043.0,69.7774,69.7871,69.758,69.7677,7043.0
2021-06-25 13:10:00,71.81,71.86,71.79,71.85,13811.0,69.7483,69.7968,69.7288,69.7871,13811.0
2021-06-25 13:20:00,71.85,71.87,71.85,71.86,13685.0,69.7871,69.8065,69.7871,69.7968,13685.0
2021-06-25 13:30:00,71.85,71.85,71.79,71.8,11327.0,69.7871,69.7871,69.7288,69.7385,11327.0
2021-06-25 13:40:00,71.79,71.83,71.79,71.83,17755.0,69.7288,69.7677,69.7288,69.7677,17755.0
2021-06-25 13:50:00,71.83,71.85,71.81,71.84,12717.0,69.7677,69.7871,69.7483,69.7774,12717.0
2021-06-25 14:00:00,71.83,71.86,71.81,71.85,46522.0,69.7677,69.7968,69.7483,69.7871,46522.0
2021-06-25 14:10:00,71.86,71.88,71.84,71.88,21538.0,69.7968,69.8162,69.7774,69.8162,21538.0
2021-06-25 14:20:00,71.88,71.89,71.85,71.85,19742.0,69.8162,69.826,69.7871,69.7871,19742.0
2021-06-25 14:30:00,71.86,71.89,71.84,71.89,27718.0,69.7968,69.826,69.7774,69.826,27718.0
2021-06-25 14:40:00,71.89,71.91,71.87,71.89,21346.0,69.826,69.8454,69.8065,69.826,21346.0
2021-06-25 14:50:00,71.89,71.92,71.89,71.91,56409.0,69.826,69.8551,69.826,69.8454,56409.0
2021-06-25 15:00:00,71.9,71.94,71.9,71.92,33207.0,69.8357,69.8745,69.8357,69.8551,33207.0
2021-06-25 15:10:00,71.92,71.94,71.9,71.9,32386.0,69.8551,69.8745,69.8357,69.8357,32386.0
2021-06-25 15:20:00,71.9,71.92,71.87,71.89,16896.0,69.8357,69.8551,69.8065,69.826,16896.0
2021-06-25 15:30:00,71.89,71.89,71.84,71.86,36240.0,69.826,69.826,69.7774,69.7968,36240.0
2021-06-25 15:40:00,71.87,71.89,71.81,71.81,41079.0,69.8065,69.826,69.7483,69.7483,41079.0
2021-06-25 15:50:00,71.81,71.97,71.8,71.87,123587.0,69.7483,69.9037,69.7385,69.8065,123587.0
2021-06-28 09:30:00,72.09,72.3,72.08,72.29,75685.0,70.0202,70.2242,70.0105,70.2145,75685.0
2021-06-28 09:40:00,72.31,72.32,72.19,72.26,46529.0,70.2339,70.2436,70.1173,70.1853,46529.0
2021-06-28 09:50:00,72.27,72.28,72.17,72.28,77372.0,70.195,70.2048,70.0979,70.2048,77372.0
2021-06-28 10:00:00,72.3,72.34,72.27,72.33,36673.0,70.2242,70.263,70.195,70.2533,36673.0
2021-06-28 10:10:00,72.34,72.39,72.32,72.34,40493.0,70.263,70.3116,70.2436,70.263,40493.0
2021-06-28 10:20:00,72.34,72.35,72.29,72.31,40734.0,70.263,70.2728,70.2145,70.2339,40734.0
2021-06-28 10:30:00,72.31,72.38,72.31,72.36,60648.0,70.2339,70.3019,70.2339,70.2825,60648.0
2021-06-28 10:40:00,72.37,72.37,72.32,72.33,11637.0,70.2922,70.2922,70.2436,70.2533,11637.0
2021-06-28 10:50:00,72.32,72.39,72.26,72.27,38490.0,70.2436,70.3116,70.1853,70.195,38490.0
2021-06-28 11:00:00,72.26,72.31,72.25,72.29,23022.0,70.1853,70.2339,70.1756,70.2145,23022.0
2021-06-28 11:10:00,72.29,72.3,72.27,72.3,33728.0,70.2145,70.2242,70.195,70.2242,33728.0
2021-06-28 11:20:00,72.29,72.31,72.27,72.31,8895.0,70.2145,70.2339,70.195,70.2339,8895.0
2021-06-28 11:30:00,72.32,72.32,72.28,72.3,12886.0,70.2436,70.2436,70.2048,70.2242,12886.0
2021-06-28 11:40:00,72.31,72.37,72.31,72.34,22020.0,70.2339,70.2922,70.2339,70.263,22020.0
2021-06-28 11:50:00,72.34,72.36,72.33,72.33,7612.0,70.263,70.2825,70.2533,70.2533,7612.0
2021-06-28 12:00:00,72.35,72.37,72.32,72.36,5806.0,70.2728,70.2922,70.2436,70.2825,5806.0
2021-06-28 12:10:00,72.35,72.37,72.32,72.34,10404.0,70.2728,70.2922,70.2436,70.263,10404.0
2021-06-28 12:20:00,72.34,72.39,72.32,72.36,26475.0,70.263,70.3116,70.2436,70.2825,26475.0
2021-06-28 12:30:00,72.36,72.39,72.35,72.36,10406.0,70.2825,70.3116,70.2728,70.2825,10406.0
2021-06-28 12:40:00,72.34,72.36,72.31,72.31,31348.0,70.263,70.2825,70.2339,70.2339,31348.0
2021-06-28 12:50:00,72.32,72.33,72.3,72.3,14451.0,70.2436,70.2533,70.2242,70.2242,14451.0
2021-06-28 13:00:00,72.29,72.31,72.27,72.28,11617.0,70.2145,70.2339,70.195,70.2048,11617.0
2021-06-28 13:10:00,72.27,72.29,72.25,72.27,13361.0,70.195,70.2145,70.1756,70.195,13361.0
2021-06-28 13:20:00,72.28,72.3,72.26,72.26,10944.0,70.2048,70.2242,70.1853,70.1853,10944.0
2021-06-28 13:30:00,72.27,72.3,72.25,72.29,31821.0,70.195,70.2242,70.1756,70.2145,31821.0
2021-06-28 13:40:00,72.29,72.34,72.29,72.31,14734.0,70.2145,70.263,70.2145,70.2339,14734.0
2021-06-28 13:50:00,72.31,72.32,72.29,72.3,8954.0,70.2339,70.2436,70.2145,70.2242,8954.0
2021-06-28 14:00:00,72.31,72.34,72.3,72.33,26630.0,70.2339,70.263,70.2242,70.2533,26630.0
2021-06-28 14:10:00,72.34,72.35,72.33,72.35,22501.0,70.263,70.2728,70.2533,70.2728,22501.0
2021-06-28 14:20:00,72.34,72.35,72.31,72.34,21639.0,70.263,70.2728,70.2339,70.263,21639.0
2021-06-28 14:30:00,72.34,72.37,72.33,72.37,20457.0,70.263,70.2922,70.2533,70.2922,20457.0
2021-06-28 14:40:00,72.38,72.39,72.36,72.37,10004.0,70.3019,70.3116,70.2825,70.2922,10004.0
2021-06-28 14:50:00,72.37,72.49,72.37,72.48,22253.0,70.2922,70.4087,70.2922,70.399,22253.0
2021-06-28 15:00:00,72.48,72.55,72.46,72.49,50474.0,70.399,70.467,70.3796,70.4087,50474.0
2021-06-28 15:10:00,72.5,72.52,72.44,72.51,35455.0,70.4184,70.4379,70.3602,70.4282,35455.0
2021-06-28 15:20:00,72.51,72.55,72.49,72.52,40635.0,70.4282,70.467,70.4087,70.4379,40635.0
2021-06-28 15:30:00,72.55,72.57,72.52,72.56,28902.0,70.467,70.4864,70.4379,70.4767,28902.0
2021-06-28 15:40:00,72.56,72.57,72.5,72.53,95165.0,70.4767,70.4864,70.4184,70.4476,95165.0
2021-06-28 15:50:00,72.52,72.6,72.52,72.58,83390.0,70.4379,70.5156,70.4379,70.4961,83390.0
2021-06-29 09:30:00,72.55,72.64,72.47,72.62,72355.0,70.467,70.5544,70.3893,70.535,72355.0
2021-06-29 09:40:00,72.62,72.71,72.6,72.67,47731.0,70.535,70.6224,70.5156,70.5836,47731.0
2021-06-29 09:50:00,72.67,72.71,72.66,72.66,32151.0,70.5836,70.6224,70.5739,70.5739,32151.0
2021-06-29 10:00:00,72.67,72.68,72.62,72.63,67322.0,70.5836,70.5933,70.535,70.5447,67322.0
2021-06-29 10:10:00,72.63,72.66,72.54,72.59,17876.0,70.5447,70.5739,70.4573,70.5059,17876.0
2021-06-29 10:20:00,72.6,72.63,72.57,72.59,8349.0,70.5156,70.5447,70.4864,70.5059,8349.0
2021-06-29 10:30:00,72.59,72.67,72.58,72.66,18992.0,70.5059,70.5836,70.4961,70.5739,18992.0
2021-06-29 10:40:00,72.67,72.74,72.65,72.73,13780.0,70.5836,70.6516,70.5641,70.6418,13780.0
2021-06-29 10:50:00,72.72,72.74,72.67,72.67,18465.0,70.6321,70.6516,70.5836,70.5836,18465.0
2021-06-29 11:00:00,72.66,72.69,72.63,72.63,14536.0,70.5739,70.603,70.5447,70.5447,14536.0
2021-06-29 11:10:00,72.62,72.62,72.58,72.6,11664.0,70.535,70.535,70.4961,70.5156,11664.0
2021-06-29 11:20:00,72.61,72.66,72.59,72.65,13609.0,70.5253,70.5739,70.5059,70.5641,13609.0
2021-06-29 11:30:00,72.66,72.66,72.62,72.65,18735.0,70.5739,70.5739,70.535,70.5641,18735.0
2021-06-29 11:40:00,72.66,72.68,72.63,72.66,7922.0,70.5739,70.5933,70.5447,70.5739,7922.0
2021-06-29 11:50:00,72.66,72.68,72.64,72.67,10171.0,70.5739,70.5933,70.5544,70.5836,10171.0
2021-06-29 12:00:00,72.67,72.68,72.63,72.66,10667.0,70.5836,70.5933,70.5447,70.5739,10667.0
2021-06-29 12:10:00,72.67,72.73,72.66,72.72,16048.0,70.5836,70.6418,70.5739,70.6321,16048.0
2021-06-29 12:20:00,72.73,72.79,72.71,72.78,20988.0,70.6418,70.7001,70.6224,70.6904,20988.0
2021-06-29 12:30:00,72.78,72.79,72.72,72.73,9777.0,70.6904,70.7001,70.6321,70.6418,9777.0
2021-06-29 12:40:00,72.73,72.76,72.72,72.75,10805.0,70.6418,70.671,70.6321,70.6613,10805.0
2021-06-29 12:50:00,72.76,72.81,72.75,72.79,14726.0,70.671,70.7195,70.6613,70.7001,14726.0
2021-06-29 13:00:00,72.8,72.82,72.78,72.8,27494.0,70.7098,70.7293,70.6904,70.7098,27494.0
2021-06-29 13:10:00,72.79,72.81,72.77,72.77,7835.0,70.7001,70.7195,70.6807,70.6807,7835.0
2021-06-29 13:20:00,72.78,72.78,72.74,72.75,17771.0,70.6904,70.6904,70.6516,70.6613,17771.0
2021-06-29 13:30:00,72.74,72.78,72.74,72.76,12657.0,70.6516,70.6904,70.6516,70.671,12657.0
2021-06-29 13:40:00,72.77,72.8,72.75,72.77,16192.0,70.6807,70.7098,70.6613,70.6807,16192.0
2021-06-29 13:50:00,72.77,72.81,72.75,72.8,23493.0,70.6807,70.7195,70.6613,70.7098,23493.0
2021-06-29 14:00:00,72.81,72.85,72.78,72.84,35352.0,70.7195,70.7584,70.6904,70.7487,35352.0
2021-06-29 14:10:00,72.84,72.85,72.82,72.82,27696.0,70.7487,70.7584,70.7293,70.7293,27696.0
2021-06-29 14:20:00,72.81,72.83,72.76,72.78,20544.0,70.7195,70.739,70.671,70.6904,20544.0
2021-06-29 14:30:00,72.78,72.79,72.73,72.74,11923.0,70.6904,70.7001,70.6418,70.6516,11923.0
2021-06-29 14:40:00,72.73,72.75,72.71,72.74,11285.0,70.6418,70.6613,70.6224,70.6516,11285.0
2021-06-29 14:50:00,72.74,72.79,72.72,72.78,20361.0,70.6516,70.7001,70.6321,70.6904,20361.0
2021-06-29 15:00:00,72.78,72.8,72.74,72.74,32674.0,70.6904,70.7098,70.6516,70.6516,32674.0
2021-06-29 15:10:00,72.76,72.81,72.75,72.8,49097.0,70.671,70.7195,70.6613,70.7098,49097.0
2021-06-29 15:20:00,72.8,72.82,72.78,72.81,16893.0,70.7098,70.7293,70.6904,70.7195,16893.0
2021-06-29 15:30:00,72.8,72.83,72.79,72.81,42753.0,70.7098,70.739,70.7001,70.7195,42753.0
2021-06-29 15:40:00,72.81,72.82,72.78,72.79,44804.0,70.7195,70.7293,70.6904,70.7001,44804.0
2021-06-29 15:50:00,72.79,72.84,72.78,72.82,69214.0,70.7001,70.7487,70.6904,70.7293,69214.0
2021-06-30 09:30:00,72.72,72.81,72.65,72.81,81668.0,70.6321,70.7195,70.5641,70.7195,81668.0
2021-06-30 09:40:00,72.78,72.83,72.72,72.81,36830.0,70.6904,70.739,70.6321,70.7195,36830.0
2021-06-30 09:50:00,72.81,72.81,72.64,72.68,75887.0,70.7195,70.7195,70.5544,70.5933,75887.0
2021-06-30 10:00:00,72.69,72.74,72.67,72.7,47719.0,70.603,70.6516,70.5836,70.6127,47719.0
2021-06-30 10:10:00,72.7,72.75,72.66,72.73,32905.0,70.6127,70.6613,70.5739,70.6418,32905.0
2021-06-30 10:20:00,72.7,72.77,72.7,72.76,24831.0,70.6127,70.6807,70.6127,70.671,24831.0
2021-06-30 10:30:00,72.76,72.82,72.76,72.78,35605.0,70.671,70.7293,70.671,70.6904,35605.0
2021-06-30 10:40:00,72.76,72.8,72.73,72.75,27655.0,70.671,70.7098,70.6418,70.6613,27655.0
2021-06-30 10:50:00,72.74,72.85,72.74,72.84,29805.0,70.6516,70.7584,70.6516,70.7487,29805.0
2021-06-30 11:00:00,72.84,72.87,72.81,72.85,125909.0,70.7487,70.7778,70.7195,70.7584,125909.0
2021-06-30 11:10:00,72.85,72.85,72.77,72.77,34661.0,70.7584,70.7584,70.6807,70.6807,34661.0
2021-06-30 11:20:00,72.76,72.77,72.73,72.75,27474.0,70.671,70.6807,70.6418,70.6613,27474.0
2021-06-30 11:30:00,72.75,72.78,72.72,72.75,17283.0,70.6613,70.6904,70.6321,70.6613,17283.0
2021-06-30 11:40:00,72.75,72.75,72.7,72.74,10368.0,70.6613,70.6613,70.6127,70.6516,10368.0
2021-06-30 11:50:00,72.75,72.77,72.75,72.77,74516.0,70.6613,70.6807,70.6613,70.6807,74516.0
2021-06-30 12:00:00,72.76,72.76,72.71,72.75,25234.0,70.671,70.671,70.6224,70.6613,25234.0
2021-06-30 12:10:00,72.75,72.78,72.74,72.77,129884.0,70.6613,70.6904,70.6516,70.6807,129884.0
2021-06-30 12:20:00,72.75,72.76,72.63,72.65,18852.0,70.6613,70.671,70.5447,70.5641,18852.0
2021-06-30 12:30:00,72.64,72.71,72.62,72.69,24396.0,70.5544,70.6224,70.535,70.603,24396.0
2021-06-30 12:40:00,72.7,72.72,72.7,72.71,13823.0,70.6127,70.6321,70.6127,70.6224,13823.0
2021-06-30 12:50:00,72.7,72.74,72.7,72.72,18592.0,70.6127,70.6516,70.6127,70.6321,18592.0
2021-06-30 13:00:00,72.71,72.76,72.71,72.74,9469.0,70.6224,70.671,70.6224,70.6516,9469.0
2021-06-30 13:10:00,72.73,72.75,72.72,72.73,12791.0,70.6418,70.6613,70.6321,70.6418,12791.0
2021-06-30 13:20:00,72.73,72.74,72.71,72.72,17306.0,70.6418,70.6516,70.6224,70.6321,17306.0
2021-06-30 13:30:00,72.72,72.76,72.71,72.76,27492.0,70.6321,70.671,70.6224,70.671,27492.0
2021-06-30 13:40:00,72.76,72.78,72.74,72.75,10355.0,70.671,70.6904,70.6516,70.6613,10355.0
2021-06-30 13:50:00,72.74,72.75,72.71,72.74,17644.0,70.6516,70.6613,70.6224,70.6516,17644.0
2021-06-30 14:00:00,72.74,72.74,72.68,72.69,14894.0,70.6516,70.6516,70.5933,70.603,14894.0
2021-06-30 14:10:00,72.68,72.72,72.66,72.71,12456.0,70.5933,70.6321,70.5739,70.6224,12456.0
2021-06-30 14:20:00,72.7,72.7,72.66,72.69,26371.0,70.6127,70.6127,70.5739,70.603,26371.0
2021-06-30 14:30:00,72.7,72.73,72.69,72.73,18318.0,70.6127,70.6418,70.603,70.6418,18318.0
2021-06-30 14:40:00,72.73,72.75,72.73,72.73,10059.0,70.6418,70.6613,70.6418,70.6418,10059.0
2021-06-30 14:50:00,72.73,72.74,72.7,72.71,23146.0,70.6418,70.6516,70.6127,70.6224,23146.0
2021-06-30 15:00:00,72.71,72.75,72.7,72.75,13127.0,70.6224,70.6613,70.6127,70.6613,13127.0
2021-06-30 15:10:00,72.74,72.76,72.72,72.74,135979.0,70.6516,70.671,70.6321,70.6516,135979.0
2021-06-30 15:20:00,72.73,72.77,72.73,72.76,34851.0,70.6418,70.6807,70.6418,70.671,34851.0
2021-06-30 15:30:00,72.75,72.79,72.72,72.77,31275.0,70.6613,70.7001,70.6321,70.6807,31275.0
2021-06-30 15:40:00,72.77,72.84,72.74,72.78,52177.0,70.6807,70.7487,70.6516,70.6904,52177.0
2021-06-30 15:50:00,72.77,72.8,72.69,72.72,195441.0,70.6807,70.7098,70.603,70.6321,195441.0
2021-07-01 09:30:00,72.7,72.86,72.64,72.78,107559.0,70.6127,70.7681,70.5544,70.6904,107559.0
2021-07-01 09:40:00,72.8,72.91,72.77,72.87,45766.0,70.7098,70.8167,70.6807,70.7778,45766.0
2021-07-01 09:50:00,72.87,72.9,72.78,72.84,44295.0,70.7778,70.807,70.6904,70.7487,44295.0
2021-07-01 10:00:00,72.82,72.88,72.79,72.84,61726.0,70.7293,70.7875,70.7001,70.7487,61726.0
2021-07-01 10:10:00,72.84,72.86,72.73,72.73,43141.0,70.7487,70.7681,70.6418,70.6418,43141.0
2021-07-01 10:20:00,72.72,72.8,72.7,72.8,37187.0,70.6321,70.7098,70.6127,70.7098,37187.0
2021-07-01 10:30:00,72.8,72.89,72.78,72.84,124618.0,70.7098,70.7972,70.6904,70.7487,124618.0
2021-07-01 10:40:00,72.83,72.85,72.79,72.8,54855.0,70.739,70.7584,70.7001,70.7098,54855.0
2021-07-01 10:50:00,72.78,72.84,72.77,72.82,30822.0,70.6904,70.7487,70.6807,70.7293,30822.0
2021-07-01 11:00:00,72.81,72.85,72.71,72.75,133659.0,70.7195,70.7584,70.6224,70.6613,133659.0
2021-07-01 11:10:00,72.74,72.74,72.64,72.66,33007.0,70.6516,70.6516,70.5544,70.5739,33007.0
2021-07-01 11:20:00,72.66,72.69,72.59,72.67,46761.0,70.5739,70.603,70.5059,70.5836,46761.0
2021-07-01 11:30:00,72.66,72.71,72.66,72.69,42286.0,70.5739,70.6224,70.5739,70.603,42286.0
2021-07-01 11:40:00,72.69,72.72,72.68,72.72,27442.0,70.603,70.6321,70.5933,70.6321,27442.0
2021-07-01 11:50:00,72.72,72.78,72.72,72.77,22585.0,70.6321,70.6904,70.6321,70.6807,22585.0
2021-07-01 12:00:00,72.76,72.78,72.74,72.78,18754.0,70.671,70.6904,70.6516,70.6904,18754.0
2021-07-01 12:10:00,72.77,72.78,72.72,72.72,188001.0,70.6807,70.6904,70.6321,70.6321,188001.0
2021-07-01 12:20:00,72.72,72.76,72.7,72.74,55305.0,70.6321,70.671,70.6127,70.6516,55305.0
2021-07-01 12:30:00,72.74,72.75,72.67,72.68,30029.0,70.6516,70.6613,70.5836,70.5933,30029.0
2021-07-01 12:40:00,72.67,72.72,72.67,72.7,15945.0,70.5836,70.6321,70.5836,70.6127,15945.0
2021-07-01 12:50:00,72.7,72.71,72.67,72.7,48175.0,70.6127,70.6224,70.5836,70.6127,48175.0
2021-07-01 13:00:00,72.69,72.73,72.67,72.72,7890.0,70.603,70.6418,70.5836,70.6321,7890.0
2021-07-01 13:10:00,72.72,72.72,72.68,72.7,77063.0,70.6321,70.6321,70.5933,70.6127,77063.0
2021-07-01 13:20:00,72.69,72.75,72.69,72.73,51727.0,70.603,70.6613,70.603,70.6418,51727.0
2021-07-01 13:30:00,72.74,72.86,72.73,72.86,49780.0,70.6516,70.7681,70.6418,70.7681,49780.0
2021-07-01 13:40:00,72.86,72.86,72.83,72.83,19569.0,70.7681,70.7681,70.739,70.739,19569.0
2021-07-01 13:50:00,72.83,72.83,72.8,72.81,20980.0,70.739,70.739,70.7098,70.7195,20980.0
2021-07-01 14:00:00,72.8,72.91,72.8,72.91,51001.0,70.7098,70.8167,70.7098,70.8167,51001.0
2021-07-01 14:10:00,72.88,72.9,72.86,72.89,23397.0,70.7875,70.807,70.7681,70.7972,23397.0
2021-07-01 14:20:00,72.89,72.92,72.88,72.89,39917.0,70.7972,70.8264,70.7875,70.7972,39917.0
2021-07-01 14:30:00,72.89,72.94,72.89,72.92,22299.0,70.7972,70.8458,70.7972,70.8264,22299.0
2021-07-01 14:40:00,72.92,72.95,72.91,72.95,21745.0,70.8264,70.8555,70.8167,70.8555,21745.0
2021-07-01 14:50:00,72.95,72.95,72.93,72.94,33330.0,70.8555,70.8555,70.8361,70.8458,33330.0
2021-07-01 15:00:00,72.94,72.97,72.92,72.96,22613.0,70.8458,70.875,70.8264,70.8652,22613.0
2021-07-01 15:10:00,72.95,72.97,72.91,72.93,78083.0,70.8555,70.875,70.8167,70.8361,78083.0
2021-07-01 15:20:00,72.94,72.95,72.92,72.92,19526.0,70.8458,70.8555,70.8264,70.8264,19526.0
2021-07-01 15:30:00,72.92,72.99,72.92,72.95,57747.0,70.8264,70.8944,70.8264,70.8555,57747.0
2021-07-01 15:40:00,72.95,72.96,72.9,72.9,39274.0,70.8555,70.8652,70.807,70.807,39274.0
2021-07-01 15:50:00,72.93,73.02,72.91,73.0,121947.0,70.8361,70.9235,70.8167,70.9041,121947.0
2021-07-02 09:30:00,73.32,73.44,73.28,73.43,81126.0,71.2149,71.3315,71.1761,71.3217,81126.0
2021-07-02 09:40:00,73.43,73.51,73.4,73.51,30526.0,71.3217,71.3994,71.2926,71.3994,30526.0
2021-07-02 09:50:00,73.49,73.51,73.46,73.48,33335.0,71.38,71.3994,71.3509,71.3703,33335.0
2021-07-02 10:00:00,73.47,73.51,73.44,73.48,31661.0,71.3606,71.3994,71.3315,71.3703,31661.0
2021-07-02 10:10:00,73.49,73.53,73.48,73.52,38542.0,71.38,71.4189,71.3703,71.4092,38542.0
2021-07-02 10:20:00,73.53,73.53,73.49,73.5,17783.0,71.4189,71.4189,71.38,71.3897,17783.0
2021-07-02 10:30:00,73.5,73.5,73.42,73.49,36786.0,71.3897,71.3897,71.312,71.38,36786.0
2021-07-02 10:40:00,73.48,73.48,73.42,73.47,12452.0,71.3703,71.3703,71.312,71.3606,12452.0
2021-07-02 10:50:00,73.47,73.5,73.44,73.48,10319.0,71.3606,71.3897,71.3315,71.3703,10319.0
2021-07-02 11:00:00,73.46,73.51,73.46,73.5,57534.0,71.3509,71.3994,71.3509,71.3897,57534.0
2021-07-02 11:10:00,73.51,73.53,73.49,73.51,23203.0,71.3994,71.4189,71.38,71.3994,23203.0
2021-07-02 11:20:00,73.52,73.52,73.46,73.5,33561.0,71.4092,71.4092,71.3509,71.3897,33561.0
2021-07-02 11:30:00,73.5,73.56,73.49,73.55,34926.0,71.3897,71.448,71.38,71.4383,34926.0
2021-07-02 11:40:00,73.55,73.6,73.54,73.58,17393.0,71.4383,71.4869,71.4286,71.4674,17393.0
2021-07-02 11:50:00,73.59,73.67,73.59,73.62,41914.0,71.4772,71.5549,71.4772,71.5063,41914.0
2021-07-02 12:00:00,73.62,73.64,73.6,73.61,12287.0,71.5063,71.5257,71.4869,71.4966,12287.0
2021-07-02 12:10:00,73.61,73.64,73.59,73.64,8884.0,71.4966,71.5257,71.4772,71.5257,8884.0
2021-07-02 12:20:00,73.63,73.67,73.63,73.65,18828.0,71.516,71.5549,71.516,71.5354,18828.0
2021-07-02 12:30:00,73.65,73.7,73.64,73.69,17396.0,71.5354,71.584,71.5257,71.5743,17396.0
2021-07-02 12:40:00,73.68,73.72,73.67,73.71,18305.0,71.5646,71.6034,71.5549,71.5937,18305.0
2021-07-02 12:50:00,73.71,73.77,73.71,73.76,16793.0,71.5937,71.652,71.5937,71.6423,16793.0
2021-07-02 13:00:00,73.78,73.78,73.73,73.74,32007.0,71.6617,71.6617,71.6131,71.6228,32007.0
2021-07-02 13:10:00,73.74,73.75,73.71,73.71,17772.0,71.6228,71.6326,71.5937,71.5937,17772.0
2021-07-02 13:20:00,73.71,73.74,73.71,73.72,13065.0,71.5937,71.6228,71.5937,71.6034,13065.0
2021-07-02 13:30:00,73.73,73.75,73.72,73.74,19829.0,71.6131,71.6326,71.6034,71.6228,19829.0
2021-07-02 13:40:00,73.75,73.79,73.75,73.77,8764.0,71.6326,71.6714,71.6326,71.652,8764.0
2021-07-02 13:50:00,73.78,73.8,73.76,73.79,9576.0,71.6617,71.6811,71.6423,71.6714,9576.0
2021-07-02 14:00:00,73.78,73.8,73.77,73.8,22445.0,71.6617,71.6811,71.652,71.6811,22445.0
2021-07-02 14:10:00,73.8,73.81,73.78,73.79,25321.0,71.6811,71.6908,71.6617,71.6714,25321.0
2021-07-02 14:20:00,73.79,73.82,73.79,73.82,20546.0,71.6714,71.7005,71.6714,71.7005,20546.0
2021-07-02 14:30:00,73.82,73.82,73.79,73.8,19392.0,71.7005,71.7005,71.6714,71.6811,19392.0
2021-07-02 14:40:00,73.8,73.81,73.76,73.76,15017.0,71.6811,71.6908,71.6423,71.6423,15017.0
2021-07-02 14:50:00,73.76,73.77,73.73,73.77,10229.0,71.6423,71.652,71.6131,71.652,10229.0
2021-07-02 15:00:00,73.76,73.82,73.75,73.81,13262.0,71.6423,71.7005,71.6326,71.6908,13262.0
2021-07-02 15:10:00,73.82,73.84,73.79,73.83,49869.0,71.7005,71.72,71.6714,71.7103,49869.0
2021-07-02 15:20:00,73.84,73.85,73.83,73.85,18977.0,71.72,71.7297,71.7103,71.7297,18977.0
2021-07-02 15:30:00,73.85,73.89,73.84,73.89,20706.0,71.7297,71.7685,71.72,71.7685,20706.0
2021-07-02 15:40:00,73.89,73.91,73.87,73.91,27455.0,71.7685,71.788,71.7491,71.788,27455.0
2021-07-02 15:50:00,73.91,73.96,73.87,73.91,116156.0,71.788,71.8365,71.7491,71.788,116156.0
2021-07-06 09:30:00,74.06,74.2,74.01,74.17,137645.0,71.9337,72.0696,71.8851,72.0405,137645.0
2021-07-06 09:40:00,74.18,74.23,74.13,74.21,39535.0,72.0502,72.0988,72.0016,72.0793,39535.0
2021-07-06 09:50:00,74.22,74.23,74.15,74.2,21917.0,72.0891,72.0988,72.0211,72.0696,21917.0
2021-07-06 10:00:00,74.22,74.29,74.19,74.29,28332.0,72.0891,72.1571,72.0599,72.1571,28332.0
2021-07-06 10:10:00,74.29,74.3,74.2,74.21,34490.0,72.1571,72.1668,72.0696,72.0793,34490.0
2021-07-06 10:20:00,74.19,74.23,74.14,74.22,29048.0,72.0599,72.0988,72.0114,72.0891,29048.0
2021-07-06 10:30:00,74.22,74.23,73.99,74.07,82443.0,72.0891,72.0988,71.8657,71.9434,82443.0
2021-07-06 10:40:00,74.07,74.15,74.06,74.14,21906.0,71.9434,72.0211,71.9337,72.0114,21906.0
2021-07-06 10:50:00,74.12,74.13,74.03,74.04,26578.0,71.9919,72.0016,71.9045,71.9142,26578.0
2021-07-06 11:00:00,74.03,74.09,73.97,74.09,23152.0,71.9045,71.9628,71.8462,71.9628,23152.0
2021-07-06 11:10:00,74.07,74.09,73.96,74.02,38598.0,71.9434,71.9628,71.8365,71.8948,38598.0
2021-07-06 11:20:00,74.0,74.06,73.93,74.05,37012.0,71.8754,71.9337,71.8074,71.9239,37012.0
2021-07-06 11:30:00,74.05,74.09,74.02,74.04,29336.0,71.9239,71.9628,71.8948,71.9142,29336.0
2021-07-06 11:40:00,74.05,74.06,73.89,73.92,43471.0,71.9239,71.9337,71.7685,71.7977,43471.0
2021-07-06 11:50:00,73.95,73.99,73.94,73.98,19897.0,71.8268,71.8657,71.8171,71.856,19897.0
2021-07-06 12:00:00,73.95,73.95,73.76,73.76,46124.0,71.8268,71.8268,71.6423,71.6423,46124.0
2021-07-06 12:10:00,73.75,73.82,73.64,73.65,45700.0,71.6326,71.7005,71.5257,71.5354,45700.0
2021-07-06 12:20:00,73.62,73.79,73.62,73.78,20704.0,71.5063,71.6714,71.5063,71.6617,20704.0
2021-07-06 12:30:00,73.74,73.79,73.68,73.76,37658.0,71.6228,71.6714,71.5646,71.6423,37658.0
2021-07-06 12:40:00,73.77,73.85,73.76,73.83,8779.0,71.652,71.7297,71.6423,71.7103,8779.0
2021-07-06 12:50:00,73.84,73.95,73.83,73.95,14591.0,71.72,71.8268,71.7103,71.8268,14591.0
2021-07-06 13:00:00,73.95,73.99,73.92,73.99,44929.0,71.8268,71.8657,71.7977,71.8657,44929.0
2021-07-06 13:10:00,73.99,74.0,73.97,73.99,35434.0,71.8657,71.8754,71.8462,71.8657,35434.0
2021-07-06 13:20:00,73.99,74.02,73.97,74.01,174558.0,71.8657,71.8948,71.8462,71.8851,174558.0
2021-07-06 13:30:00,74.01,74.04,73.98,74.01,24195.0,71.8851,71.9142,71.856,71.8851,24195.0
2021-07-06 13:40:00,74.02,74.1,74.0,74.08,35888.0,71.8948,71.9725,71.8754,71.9531,35888.0
2021-07-06 13:50:00,74.08,74.11,74.06,74.08,22155.0,71.9531,71.9822,71.9337,71.9531,22155.0
2021-07-06 14:00:00,74.09,74.12,74.06,74.08,28300.0,71.9628,71.9919,71.9337,71.9531,28300.0
2021-07-06 14:10:00,74.07,74.14,74.05,74.13,18313.0,71.9434,72.0114,71.9239,72.0016,18313.0
2021-07-06 14:20:00,74.14,74.16,74.12,74.15,18759.0,72.0114,72.0308,71.9919,72.0211,18759.0
2021-07-06 14:30:00,74.16,74.2,74.13,74.14,21872.0,72.0308,72.0696,72.0016,72.0114,21872.0
2021-07-06 14:40:00,74.14,74.16,74.11,74.14,10930.0,72.0114,72.0308,71.9822,72.0114,10930.0
2021-07-06 14:50:00,74.11,74.14,74.07,74.13,21682.0,71.9822,72.0114,71.9434,72.0016,21682.0
2021-07-06 15:00:00,74.13,74.17,74.12,74.17,19273.0,72.0016,72.0405,71.9919,72.0405,19273.0
2021-07-06 15:10:00,74.18,74.23,74.18,74.23,29346.0,72.0502,72.0988,72.0502,72.0988,29346.0
2021-07-06 15:20:00,74.23,74.29,74.22,74.28,27623.0,72.0988,72.1571,72.0891,72.1473,27623.0
2021-07-06 15:30:00,74.28,74.3,74.22,74.28,26464.0,72.1473,72.1668,72.0891,72.1473,26464.0
2021-07-06 15:40:00,74.28,74.32,74.27,74.28,433796.0,72.1473,72.1862,72.1376,72.1473,433796.0
2021-07-06 15:50:00,74.28,74.32,74.23,74.3,102098.0,72.1473,72.1862,72.0988,72.1668,102098.0
2021-07-07 09:30:00,74.7,74.75,74.52,74.6,159802.0,72.5553,72.6038,72.3804,72.4582,159802.0
2021-07-07 09:40:00,74.6,74.68,74.58,74.65,113685.0,72.4582,72.5359,72.4387,72.5067,113685.0
2021-07-07 09:50:00,74.64,74.69,74.56,74.65,144945.0,72.497,72.5456,72.4193,72.5067,144945.0
2021-07-07 10:00:00,74.64,74.65,74.47,74.55,34549.0,72.497,72.5067,72.3319,72.4096,34549.0
2021-07-07 10:10:00,74.57,74.71,74.56,74.65,60708.0,72.429,72.565,72.4193,72.5067,60708.0
2021-07-07 10:20:00,74.65,74.68,74.47,74.48,36163.0,72.5067,72.5359,72.3319,72.3416,36163.0
2021-07-07 10:30:00,74.48,74.54,74.37,74.38,87814.0,72.3416,72.3999,72.2348,72.2445,87814.0
2021-07-07 10:40:00,74.38,74.38,74.18,74.34,177583.0,72.2445,72.2445,72.0502,72.2056,177583.0
2021-07-07 10:50:00,74.34,74.45,74.31,74.43,53551.0,72.2056,72.3125,72.1765,72.293,53551.0
2021-07-07 11:00:00,74.42,74.46,74.27,74.34,74556.0,72.2833,72.3222,72.1376,72.2056,74556.0
2021-07-07 11:10:00,74.34,74.47,74.3,74.45,115460.0,72.2056,72.3319,72.1668,72.3125,115460.0
2021-07-07 11:20:00,74.46,74.46,74.37,74.44,71768.0,72.3222,72.3222,72.2348,72.3027,71768.0
2021-07-07 11:30:00,74.44,74.45,74.35,74.44,25476.0,72.3027,72.3125,72.2153,72.3027,25476.0
2021-07-07 11:40:00,74.45,74.64,74.44,74.63,47299.0,72.3125,72.497,72.3027,72.4873,47299.0
2021-07-07 11:50:00,74.63,74.69,74.61,74.61,237954.0,72.4873,72.5456,72.4679,72.4679,237954.0
2021-07-07 12:00:00,74.63,74.71,74.62,74.69,40244.0,72.4873,72.565,72.4776,72.5456,40244.0
2021-07-07 12:10:00,74.69,74.71,74.65,74.67,174842.0,72.5456,72.565,72.5067,72.5261,174842.0
2021-07-07 12:20:00,74.67,74.67,74.57,74.57,38981.0,72.5261,72.5261,72.429,72.429,38981.0
2021-07-07 12:30:00,74.57,74.63,74.54,74.62,37144.0,72.429,72.4873,72.3999,72.4776,37144.0
2021-07-07 12:40:00,74.62,74.63,74.57,74.59,24686.0,72.4776,72.4873,72.429,72.4484,24686.0
2021-07-07 12:50:00,74.59,74.64,74.58,74.61,22106.0,72.4484,72.497,72.4387,72.4679,22106.0
2021-07-07 13:00:00,74.62,74.62,74.5,74.53,46263.0,72.4776,72.4776,72.361,72.3902,46263.0
2021-07-07 13:10:00,74.53,74.57,74.5,74.56,30707.0,72.3902,72.429,72.361,72.4193,30707.0
2021-07-07 13:20:00,74.58,74.59,74.54,74.59,41864.0,72.4387,72.4484,72.3999,72.4484,41864.0
2021-07-07 13:30:00,74.58,74.6,74.54,74.55,29727.0,72.4387,72.4582,72.3999,72.4096,29727.0
2021-07-07 13:40:00,74.54,74.6,74.52,74.59,26546.0,72.3999,72.4582,72.3804,72.4484,26546.0
2021-07-07 13:50:00,74.59,74.65,74.58,74.59,84966.0,72.4484,72.5067,72.4387,72.4484,84966.0
2021-07-07 14:00:00,74.6,74.74,74.59,74.72,78738.0,72.4582,72.5941,72.4484,72.5747,78738.0
2021-07-07 14:10:00,74.72,74.74,74.63,74.74,21350.0,72.5747,72.5941,72.4873,72.5941,21350.0
2021-07-07 14:20:00,74.73,74.74,74.67,74.69,51337.0,72.5844,72.5941,72.5261,72.5456,51337.0
2021-07-07 14:30:00,74.67,74.68,74.57,74.57,14272.0,72.5261,72.5359,72.429,72.429,14272.0
2021-07-07 14:40:00,74.57,74.67,74.56,74.67,15957.0,72.429,72.5261,72.4193,72.5261,15957.0
2021-07-07 14:50:00,74.67,74.71,74.61,74.69,69001.0,72.5261,72.565,72.4679,72.5456,69001.0
2021-07-07 15:00:00,74.69,74.73,74.68,74.73,26277.0,72.5456,72.5844,72.5359,72.5844,26277.0
2021-07-07 15:10:00,74.72,74.72,74.65,74.66,25603.0,72.5747,72.5747,72.5067,72.5164,25603.0
2021-07-07 15:20:00,74.66,74.71,74.62,74.64,33650.0,72.5164,72.565,72.4776,72.497,33650.0
2021-07-07 15:30:00,74.66,74.71,74.64,74.69,34360.0,72.5164,72.565,72.497,72.5456,34360.0
2021-07-07 15:40:00,74.69,74.72,74.67,74.69,37768.0,72.5456,72.5747,72.5261,72.5456,37768.0
2021-07-07 15:50:00,74.7,74.73,74.61,74.66,320426.0,72.5553,72.5844,72.4679,72.5164,320426.0
2021-07-08 09:30:00,73.61,73.8,73.49,73.79,218404.0,71.4966,71.6811,71.38,71.6714,218404.0
2021-07-08 09:40:00,73.8,73.83,73.36,73.36,133413.0,71.6811,71.7103,71.2538,71.2538,133413.0
2021-07-08 09:50:00,73.35,73.73,73.35,73.73,80857.0,71.244,71.6131,71.244,71.6131,80857.0
2021-07-08 10:00:00,73.76,73.77,73.61,73.62,72811.0,71.6423,71.652,71.4966,71.5063,72811.0
2021-07-08 10:10:00,73.62,73.74,73.59,73.6,58523.0,71.5063,71.6228,71.4772,71.4869,58523.0
2021-07-08 10:20:00,73.58,73.72,73.44,73.69,45795.0,71.4674,71.6034,71.3315,71.5743,45795.0
2021-07-08 10:30:00,73.72,73.75,73.46,73.51,129313.0,71.6034,71.6326,71.3509,71.3994,129313.0
2021-07-08 10:40:00,73.53,73.67,73.46,73.52,92726.0,71.4189,71.5549,71.3509,71.4092,92726.0
2021-07-08 10:50:00,73.52,73.61,73.43,73.44,73637.0,71.4092,71.4966,71.3217,71.3315,73637.0
2021-07-08 11:00:00,73.44,73.65,73.39,73.64,59692.0,71.3315,71.5354,71.2829,71.5257,59692.0
2021-07-08 11:10:00,73.65,73.74,73.61,73.72,66204.0,71.5354,71.6228,71.4966,71.6034,66204.0
2021-07-08 11:20:00,73.7,73.8,73.67,73.78,27970.0,71.584,71.6811,71.5549,71.6617,27970.0
2021-07-08 11:30:00,73.78,73.85,73.66,73.85,84544.0,71.6617,71.7297,71.5451,71.7297,84544.0
2021-07-08 11:40:00,73.85,73.94,73.82,73.94,24861.0,71.7297,71.8171,71.7005,71.8171,24861.0
2021-07-08 11:50:00,73.94,74.0,73.91,73.96,39930.0,71.8171,71.8754,71.788,71.8365,39930.0
2021-07-08 12:00:00,73.98,74.02,73.96,74.01,28156.0,71.856,71.8948,71.8365,71.8851,28156.0
2021-07-08 12:10:00,74.01,74.01,73.92,73.94,36011.0,71.8851,71.8851,71.7977,71.8171,36011.0
2021-07-08 12:20:00,73.95,74.04,73.93,74.03,24584.0,71.8268,71.9142,71.8074,71.9045,24584.0
2021-07-08 12:30:00,74.06,74.14,74.04,74.13,27914.0,71.9337,72.0114,71.9142,72.0016,27914.0
2021-07-08 12:40:00,74.13,74.16,74.09,74.11,29092.0,72.0016,72.0308,71.9628,71.9822,29092.0
2021-07-08 12:50:00,74.12,74.19,74.1,74.14,23872.0,71.9919,72.0599,71.9725,72.0114,23872.0
2021-07-08 13:00:00,74.14,74.2,74.12,74.19,16138.0,72.0114,72.0696,71.9919,72.0599,16138.0
2021-07-08 13:10:00,74.17,74.18,74.08,74.14,40064.0,72.0405,72.0502,71.9531,72.0114,40064.0
2021-07-08 13:20:00,74.12,74.25,74.1,74.24,32166.0,71.9919,72.1182,71.9725,72.1085,32166.0
2021-07-08 13:30:00,74.25,74.32,74.24,74.3,22170.0,72.1182,72.1862,72.1085,72.1668,22170.0
2021-07-08 13:40:00,74.31,74.33,74.24,74.25,27193.0,72.1765,72.1959,72.1085,72.1182,27193.0
2021-07-08 13:50:00,74.24,74.28,74.21,74.22,21377.0,72.1085,72.1473,72.0793,72.0891,21377.0
2021-07-08 14:00:00,74.23,74.24,74.17,74.17,44901.0,72.0988,72.1085,72.0405,72.0405,44901.0
2021-07-08 14:10:00,74.19,74.22,74.1,74.11,15661.0,72.0599,72.0891,71.9725,71.9822,15661.0
2021-07-08 14:20:00,74.1,74.11,74.04,74.08,36015.0,71.9725,71.9822,71.9142,71.9531,36015.0
2021-07-08 14:30:00,74.09,74.15,74.04,74.11,19740.0,71.9628,72.0211,71.9142,71.9822,19740.0
2021-07-08 14:40:00,74.11,74.14,74.02,74.02,26148.0,71.9822,72.0114,71.8948,71.8948,26148.0
2021-07-08 14:50:00,74.02,74.14,74.01,74.09,21007.0,71.8948,72.0114,71.8851,71.9628,21007.0
2021-07-08 15:00:00,74.1,74.16,74.07,74.09,16042.0,71.9725,72.0308,71.9434,71.9628,16042.0
2021-07-08 15:10:00,74.08,74.12,73.95,73.99,39043.0,71.9531,71.9919,71.8268,71.8657,39043.0
2021-07-08 15:20:00,74.01,74.09,73.99,74.05,31303.0,71.8851,71.9628,71.8657,71.9239,31303.0
2021-07-08 15:30:00,74.05,74.16,74.02,74.14,53869.0,71.9239,72.0308,71.8948,72.0114,53869.0
2021-07-08 15:40:00,74.15,74.15,73.93,73.93,91417.0,72.0211,72.0211,71.8074,71.8074,91417.0
2021-07-08 15:50:00,73.93,74.15,73.86,74.15,206125.0,71.8074,72.0211,71.7394,72.0211,206125.0
2021-07-09 09:30:00,74.12,74.31,74.08,74.16,159787.0,71.9919,72.1765,71.9531,72.0308,159787.0
2021-07-09 09:40:00,74.14,74.29,74.12,74.27,87100.0,72.0114,72.1571,71.9919,72.1376,87100.0
2021-07-09 09:50:00,74.26,74.28,74.18,74.28,59708.0,72.1279,72.1473,72.0502,72.1473,59708.0
2021-07-09 10:00:00,74.28,74.35,74.26,74.3,55804.0,72.1473,72.2153,72.1279,72.1668,55804.0
2021-07-09 10:10:00,74.31,74.35,74.24,74.3,31937.0,72.1765,72.2153,72.1085,72.1668,31937.0
2021-07-09 10:20:00,74.29,74.37,74.28,74.3,30698.0,72.1571,72.2348,72.1473,72.1668,30698.0
2021-07-09 10:30:00,74.28,74.33,74.24,74.31,37565.0,72.1473,72.1959,72.1085,72.1765,37565.0
2021-07-09 10:40:00,74.31,74.41,74.28,74.39,39895.0,72.1765,72.2736,72.1473,72.2542,39895.0
2021-07-09 10:50:00,74.39,74.49,74.39,74.47,18381.0,72.2542,72.3513,72.2542,72.3319,18381.0
2021-07-09 11:00:00,74.47,74.53,74.46,74.49,52621.0,72.3319,72.3902,72.3222,72.3513,52621.0
2021-07-09 11:10:00,74.5,74.52,74.44,74.52,63414.0,72.361,72.3804,72.3027,72.3804,63414.0
2021-07-09 11:20:00,74.52,74.58,74.5,74.58,31264.0,72.3804,72.4387,72.361,72.4387,31264.0
2021-07-09 11:30:00,74.58,74.61,74.54,74.59,15764.0,72.4387,72.4679,72.3999,72.4484,15764.0
2021-07-09 11:40:00,74.6,74.62,74.58,74.6,19901.0,72.4582,72.4776,72.4387,72.4582,19901.0
2021-07-09 11:50:00,74.61,74.61,74.53,74.54,48035.0,72.4679,72.4679,72.3902,72.3999,48035.0
2021-07-09 12:00:00,74.55,74.59,74.55,74.56,14525.0,72.4096,72.4484,72.4096,72.4193,14525.0
2021-07-09 12:10:00,74.56,74.59,74.55,74.56,8322.0,72.4193,72.4484,72.4096,72.4193,8322.0
2021-07-09 12:20:00,74.57,74.58,74.53,74.57,43356.0,72.429,72.4387,72.3902,72.429,43356.0
2021-07-09 12:30:00,74.57,74.6,74.56,74.6,7635.0,72.429,72.4582,72.4193,72.4582,7635.0
2021-07-09 12:40:00,74.6,74.65,74.6,74.63,19760.0,72.4582,72.5067,72.4582,72.4873,19760.0
2021-07-09 12:50:00,74.64,74.64,74.59,74.59,15040.0,72.497,72.497,72.4484,72.4484,15040.0
2021-07-09 13:00:00,74.59,74.6,74.52,74.54,20893.0,72.4484,72.4582,72.3804,72.3999,20893.0
2021-07-09 13:10:00,74.55,74.58,74.53,74.56,29627.0,72.4096,72.4387,72.3902,72.4193,29627.0
2021-07-09 13:20:00,74.56,74.58,74.56,74.57,5297.0,72.4193,72.4387,72.4193,72.429,5297.0
2021-07-09 13:30:00,74.56,74.61,74.56,74.6,12084.0,72.4193,72.4679,72.4193,72.4582,12084.0
2021-07-09 13:40:00,74.6,74.61,74.55,74.56,7199.0,72.4582,72.4679,72.4096,72.4193,7199.0
2021-07-09 13:50:00,74.56,74.57,74.53,74.57,10195.0,72.4193,72.429,72.3902,72.429,10195.0
2021-07-09 14:00:00,74.57,74.61,74.56,74.59,612566.0,72.429,72.4679,72.4193,72.4484,612566.0
2021-07-09 14:10:00,74.58,74.6,74.54,74.56,33521.0,72.4387,72.4582,72.3999,72.4193,33521.0
2021-07-09 14:20:00,74.56,74.58,74.53,74.56,28469.0,72.4193,72.4387,72.3902,72.4193,28469.0
2021-07-09 14:30:00,74.57,74.61,74.57,74.6,51288.0,72.429,72.4679,72.429,72.4582,51288.0
2021-07-09 14:40:00,74.6,74.62,74.58,74.59,13477.0,72.4582,72.4776,72.4387,72.4484,13477.0
2021-07-09 14:50:00,74.59,74.65,74.59,74.64,31394.0,72.4484,72.5067,72.4484,72.497,31394.0
2021-07-09 15:00:00,74.64,74.66,74.6,74.63,28724.0,72.497,72.5164,72.4582,72.4873,28724.0
2021-07-09 15:10:00,74.63,74.65,74.62,74.64,32721.0,72.4873,72.5067,72.4776,72.497,32721.0
2021-07-09 15:20:00,74.64,74.65,74.61,74.61,25969.0,72.497,72.5067,72.4679,72.4679,25969.0
2021-07-09 15:30:00,74.62,74.63,74.6,74.61,58575.0,72.4776,72.4873,72.4582,72.4679,58575.0
2021-07-09 15:40:00,74.6,74.65,74.58,74.65,75969.0,72.4582,72.5067,72.4387,72.5067,75969.0
2021-07-09 15:50:00,74.66,74.69,74.6,74.63,223052.0,72.5164,72.5456,72.4582,72.4873,223052.0
2021-07-12 09:30:00,74.85,74.92,74.78,74.78,207058.0,72.701,72.769,72.633,72.633,207058.0
2021-07-12 09:40:00,74.77,74.84,74.71,74.76,84579.0,72.6233,72.6913,72.565,72.6136,84579.0
2021-07-12 09:50:00,74.76,74.77,74.69,74.74,66436.0,72.6136,72.6233,72.5456,72.5941,66436.0
2021-07-12 10:00:00,74.73,74.73,74.63,74.72,44080.0,72.5844,72.5844,72.4873,72.5747,44080.0
2021-07-12 10:10:00,74.71,74.76,74.68,74.73,74449.0,72.565,72.6136,72.5359,72.5844,74449.0
2021-07-12 10:20:00,74.73,74.77,74.7,74.76,36062.0,72.5844,72.6233,72.5553,72.6136,36062.0
2021-07-12 10:30:00,74.76,74.82,74.72,74.79,32717.0,72.6136,72.6718,72.5747,72.6427,32717.0
2021-07-12 10:40:00,74.79,74.84,74.76,74.8,23215.0,72.6427,72.6913,72.6136,72.6524,23215.0
2021-07-12 10:50:00,74.79,74.87,74.79,74.84,20715.0,72.6427,72.7204,72.6427,72.6913,20715.0
2021-07-12 11:00:00,74.83,74.88,74.82,74.86,18038.0,72.6815,72.7301,72.6718,72.7107,18038.0
2021-07-12 11:10:00,74.86,74.88,74.8,74.82,36542.0,72.7107,72.7301,72.6524,72.6718,36542.0
2021-07-12 11:20:00,74.82,74.82,74.74,74.75,27646.0,72.6718,72.6718,72.5941,72.6038,27646.0
2021-07-12 11:30:00,74.74,74.77,74.72,74.72,16089.0,72.5941,72.6233,72.5747,72.5747,16089.0
2021-07-12 11:40:00,74.72,74.79,74.71,74.76,7914.0,72.5747,72.6427,72.565,72.6136,7914.0
2021-07-12 11:50:00,74.76,74.8,74.75,74.8,21879.0,72.6136,72.6524,72.6038,72.6524,21879.0
2021-07-12 12:00:00,74.79,74.8,74.74,74.74,43072.0,72.6427,72.6524,72.5941,72.5941,43072.0
2021-07-12 12:10:00,74.75,74.79,74.74,74.78,14305.0,72.6038,72.6427,72.5941,72.633,14305.0
2021-07-12 12:20:00,74.78,74.81,74.76,74.79,6489.0,72.633,72.6621,72.6136,72.6427,6489.0
2021-07-12 12:30:00,74.79,74.81,74.77,74.78,6569.0,72.6427,72.6621,72.6233,72.633,6569.0
2021-07-12 12:40:00,74.77,74.8,74.76,74.8,8905.0,72.6233,72.6524,72.6136,72.6524,8905.0
2021-07-12 12:50:00,74.8,74.8,74.77,74.78,9757.0,72.6524,72.6524,72.6233,72.633,9757.0
2021-07-12 13:00:00,74.78,74.79,74.72,74.75,16904.0,72.633,72.6427,72.5747,72.6038,16904.0
2021-07-12 13:10:00,74.76,74.77,74.74,74.76,31381.0,72.6136,72.6233,72.5941,72.6136,31381.0
2021-07-12 13:20:00,74.76,74.76,74.73,74.74,5399.0,72.6136,72.6136,72.5844,72.5941,5399.0
2021-07-12 13:30:00,74.75,74.77,74.74,74.75,22560.0,72.6038,72.6233,72.5941,72.6038,22560.0
2021-07-12 13:40:00,74.75,74.76,74.7,74.71,20155.0,72.6038,72.6136,72.5553,72.565,20155.0
2021-07-12 13:50:00,74.71,74.75,74.69,74.75,13852.0,72.565,72.6038,72.5456,72.6038,13852.0
2021-07-12 14:00:00,74.75,74.81,74.74,74.8,25744.0,72.6038,72.6621,72.5941,72.6524,25744.0
2021-07-12 14:10:00,74.8,74.82,74.79,74.81,5274.0,72.6524,72.6718,72.6427,72.6621,5274.0
2021-07-12 14:20:00,74.81,74.84,74.8,74.84,8330.0,72.6621,72.6913,72.6524,72.6913,8330.0
2021-07-12 14:30:00,74.84,74.87,74.83,74.84,31732.0,72.6913,72.7204,72.6815,72.6913,31732.0
2021-07-12 14:40:00,74.84,74.85,74.8,74.81,16664.0,72.6913,72.701,72.6524,72.6621,16664.0
2021-07-12 14:50:00,74.81,74.82,74.8,74.81,18103.0,72.6621,72.6718,72.6524,72.6621,18103.0
2021-07-12 15:00:00,74.82,74.84,74.79,74.84,22229.0,72.6718,72.6913,72.6427,72.6913,22229.0
2021-07-12 15:10:00,74.84,74.86,74.83,74.86,25588.0,72.6913,72.7107,72.6815,72.7107,25588.0
2021-07-12 15:20:00,74.85,74.88,74.84,74.86,32462.0,72.701,72.7301,72.6913,72.7107,32462.0
2021-07-12 15:30:00,74.86,74.88,74.84,74.84,18140.0,72.7107,72.7301,72.6913,72.6913,18140.0
2021-07-12 15:40:00,74.84,74.86,74.82,74.86,41452.0,72.6913,72.7107,72.6718,72.7107,41452.0
2021-07-12 15:50:00,74.86,74.91,74.82,74.86,308368.0,72.7107,72.7593,72.6718,72.7107,308368.0
2021-07-13 09:30:00,74.74,74.9,74.74,74.77,85712.0,72.5941,72.7495,72.5941,72.6233,85712.0
2021-07-13 09:40:00,74.78,74.97,74.77,74.97,112803.0,72.633,72.8175,72.6233,72.8175,112803.0
2021-07-13 09:50:00,74.98,75.09,74.94,75.05,29311.0,72.8272,72.9341,72.7884,72.8952,29311.0
2021-07-13 10:00:00,75.06,75.14,75.06,75.06,42474.0,72.9049,72.9826,72.9049,72.9049,42474.0
2021-07-13 10:10:00,75.05,75.15,75.05,75.15,29459.0,72.8952,72.9924,72.8952,72.9924,29459.0
2021-07-13 10:20:00,75.16,75.21,75.14,75.2,24082.0,73.0021,73.0506,72.9826,73.0409,24082.0
2021-07-13 10:30:00,75.22,75.29,75.18,75.29,86417.0,73.0604,73.1283,73.0215,73.1283,86417.0
2021-07-13 10:40:00,75.28,75.3,75.18,75.24,60217.0,73.1186,73.1381,73.0215,73.0798,60217.0
2021-07-13 10:50:00,75.24,75.26,75.2,75.2,39482.0,73.0798,73.0992,73.0409,73.0409,39482.0
2021-07-13 11:00:00,75.2,75.29,75.2,75.26,29697.0,73.0409,73.1283,73.0409,73.0992,29697.0
2021-07-13 11:10:00,75.25,75.32,75.24,75.31,19514.0,73.0895,73.1575,73.0798,73.1478,19514.0
2021-07-13 11:20:00,75.31,75.39,75.31,75.37,49491.0,73.1478,73.2255,73.1478,73.206,49491.0
2021-07-13 11:30:00,75.37,75.4,75.33,75.34,82434.0,73.206,73.2352,73.1672,73.1769,82434.0
2021-07-13 11:40:00,75.34,75.38,75.34,75.36,14890.0,73.1769,73.2158,73.1769,73.1963,14890.0
2021-07-13 11:50:00,75.36,75.38,75.34,75.37,25112.0,73.1963,73.2158,73.1769,73.206,25112.0
2021-07-13 12:00:00,75.37,75.38,75.31,75.34,40362.0,73.206,73.2158,73.1478,73.1769,40362.0
2021-07-13 12:10:00,75.33,75.33,75.27,75.31,56794.0,73.1672,73.1672,73.1089,73.1478,56794.0
2021-07-13 12:20:00,75.33,75.33,75.29,75.31,7291.0,73.1672,73.1672,73.1283,73.1478,7291.0
2021-07-13 12:30:00,75.3,75.36,75.3,75.34,11050.0,73.1381,73.1963,73.1381,73.1769,11050.0
2021-07-13 12:40:00,75.33,75.34,75.32,75.34,16894.0,73.1672,73.1769,73.1575,73.1769,16894.0
2021-07-13 12:50:00,75.33,75.34,75.3,75.32,12950.0,73.1672,73.1769,73.1381,73.1575,12950.0
2021-07-13 13:00:00,75.32,75.32,75.2,75.23,33472.0,73.1575,73.1575,73.0409,73.0701,33472.0
2021-07-13 13:10:00,75.21,75.21,75.0,75.01,30012.0,73.0506,73.0506,72.8467,72.8564,30012.0
2021-07-13 13:20:00,75.02,75.08,74.95,75.02,28662.0,72.8661,72.9244,72.7981,72.8661,28662.0
2021-07-13 13:30:00,75.01,75.01,74.85,74.86,71391.0,72.8564,72.8564,72.701,72.7107,71391.0
2021-07-13 13:40:00,74.87,74.95,74.8,74.95,87370.0,72.7204,72.7981,72.6524,72.7981,87370.0
2021-07-13 13:50:00,74.91,74.95,74.86,74.94,18840.0,72.7593,72.7981,72.7107,72.7884,18840.0
2021-07-13 14:00:00,74.88,74.88,74.7,74.81,65138.0,72.7301,72.7301,72.5553,72.6621,65138.0
2021-07-13 14:10:00,74.83,74.91,74.83,74.89,25748.0,72.6815,72.7593,72.6815,72.7398,25748.0
2021-07-13 14:20:00,74.87,74.99,74.85,74.96,37798.0,72.7204,72.837,72.701,72.8078,37798.0
2021-07-13 14:30:00,74.98,74.98,74.91,74.92,25920.0,72.8272,72.8272,72.7593,72.769,25920.0
2021-07-13 14:40:00,74.92,74.93,74.82,74.88,72361.0,72.769,72.7787,72.6718,72.7301,72361.0
2021-07-13 14:50:00,74.88,74.99,74.86,74.99,10964.0,72.7301,72.837,72.7107,72.837,10964.0
2021-07-13 15:00:00,74.97,74.97,74.87,74.87,20108.0,72.8175,72.8175,72.7204,72.7204,20108.0
2021-07-13 15:10:00,74.89,74.89,74.83,74.88,35107.0,72.7398,72.7398,72.6815,72.7301,35107.0
2021-07-13 15:20:00,74.88,74.92,74.84,74.87,65931.0,72.7301,72.769,72.6913,72.7204,65931.0
2021-07-13 15:30:00,74.88,74.95,74.8,74.95,47759.0,72.7301,72.7981,72.6524,72.7981,47759.0
2021-07-13 15:40:00,74.94,74.97,74.88,74.9,25957.0,72.7884,72.8175,72.7301,72.7495,25957.0
2021-07-13 15:50:00,74.9,74.91,74.77,74.84,321241.0,72.7495,72.7593,72.6233,72.6913,321241.0
2021-07-14 09:30:00,75.29,75.37,75.17,75.19,144585.0,73.1283,73.206,73.0118,73.0312,144585.0
2021-07-14 09:40:00,75.18,75.32,75.14,75.21,48020.0,73.0215,73.1575,72.9826,73.0506,48020.0
2021-07-14 09:50:00,75.21,75.33,75.2,75.2,71728.0,73.0506,73.1672,73.0409,73.0409,71728.0
2021-07-14 10:00:00,75.22,75.42,75.22,75.36,39213.0,73.0604,73.2546,73.0604,73.1963,39213.0
2021-07-14 10:10:00,75.36,75.37,75.27,75.33,43491.0,73.1963,73.206,73.1089,73.1672,43491.0
2021-07-14 10:20:00,75.32,75.33,75.19,75.21,53493.0,73.1575,73.1672,73.0312,73.0506,53493.0
2021-07-14 10:30:00,75.23,75.25,75.17,75.22,27681.0,73.0701,73.0895,73.0118,73.0604,27681.0
2021-07-14 10:40:00,75.22,75.34,75.22,75.31,25015.0,73.0604,73.1769,73.0604,73.1478,25015.0
2021-07-14 10:50:00,75.32,75.36,75.3,75.34,28122.0,73.1575,73.1963,73.1381,73.1769,28122.0
2021-07-14 11:00:00,75.34,75.36,75.29,75.29,29204.0,73.1769,73.1963,73.1283,73.1283,29204.0
2021-07-14 11:10:00,75.28,75.29,75.21,75.25,26284.0,73.1186,73.1283,73.0506,73.0895,26284.0
2021-07-14 11:20:00,75.25,75.28,75.05,75.09,67013.0,73.0895,73.1186,72.8952,72.9341,67013.0
2021-07-14 11:30:00,75.09,75.12,75.04,75.06,37527.0,72.9341,72.9632,72.8855,72.9049,37527.0
2021-07-14 11:40:00,75.07,75.07,74.95,74.99,32940.0,72.9147,72.9147,72.7981,72.837,32940.0
2021-07-14 11:50:00,74.98,75.0,74.87,74.88,49291.0,72.8272,72.8467,72.7204,72.7301,49291.0
2021-07-14 12:00:00,74.87,75.09,74.87,75.07,25172.0,72.7204,72.9341,72.7204,72.9147,25172.0
2021-07-14 12:10:00,75.06,75.16,75.02,75.14,46231.0,72.9049,73.0021,72.8661,72.9826,46231.0
2021-07-14 12:20:00,75.16,75.16,75.12,75.14,20230.0,73.0021,73.0021,72.9632,72.9826,20230.0
2021-07-14 12:30:00,75.13,75.17,75.1,75.15,29392.0,72.9729,73.0118,72.9438,72.9924,29392.0
2021-07-14 12:40:00,75.16,75.24,75.15,75.2,33431.0,73.0021,73.0798,72.9924,73.0409,33431.0
2021-07-14 12:50:00,75.2,75.23,75.16,75.16,68592.0,73.0409,73.0701,73.0021,73.0021,68592.0
2021-07-14 13:00:00,75.17,75.19,75.13,75.15,22867.0,73.0118,73.0312,72.9729,72.9924,22867.0
2021-07-14 13:10:00,75.14,75.14,75.08,75.12,14769.0,72.9826,72.9826,72.9244,72.9632,14769.0
2021-07-14 13:20:00,75.11,75.11,75.01,75.03,34201.0,72.9535,72.9535,72.8564,72.8758,34201.0
2021-07-14 13:30:00,75.03,75.15,75.01,75.14,26121.0,72.8758,72.9924,72.8564,72.9826,26121.0
2021-07-14 13:40:00,75.14,75.16,75.11,75.12,18357.0,72.9826,73.0021,72.9535,72.9632,18357.0
2021-07-14 13:50:00,75.11,75.13,75.05,75.08,19675.0,72.9535,72.9729,72.8952,72.9244,19675.0
2021-07-14 14:00:00,75.1,75.15,75.09,75.12,29193.0,72.9438,72.9924,72.9341,72.9632,29193.0
2021-07-14 14:10:00,75.11,75.24,75.11,75.23,19319.0,72.9535,73.0798,72.9535,73.0701,19319.0
2021-07-14 14:20:00,75.23,75.26,75.22,75.22,17228.0,73.0701,73.0992,73.0604,73.0604,17228.0
2021-07-14 14:30:00,75.22,75.25,75.2,75.21,43865.0,73.0604,73.0895,73.0409,73.0506,43865.0
2021-07-14 14:40:00,75.19,75.21,75.15,75.17,21468.0,73.0312,73.0506,72.9924,73.0118,21468.0
2021-07-14 14:50:00,75.18,75.21,75.16,75.19,19968.0,73.0215,73.0506,73.0021,73.0312,19968.0
2021-07-14 15:00:00,75.19,75.27,75.19,75.27,20028.0,73.0312,73.1089,73.0312,73.1089,20028.0
2021-07-14 15:10:00,75.27,75.27,75.12,75.12,39614.0,73.1089,73.1089,72.9632,72.9632,39614.0
2021-07-14 15:20:00,75.12,75.16,75.09,75.11,22323.0,72.9632,73.0021,72.9341,72.9535,22323.0
2021-07-14 15:30:00,75.1,75.2,75.1,75.18,32254.0,72.9438,73.0409,72.9438,73.0215,32254.0
2021-07-14 15:40:00,75.18,75.19,75.1,75.17,158363.0,73.0215,73.0312,72.9438,73.0118,158363.0
2021-07-14 15:50:00,75.16,75.16,75.0,75.07,235304.0,73.0021,73.0021,72.8467,72.9147,235304.0
2021-07-15 09:30:00,75.0,75.04,74.66,74.68,60056.0,72.8467,72.8855,72.5164,72.5359,60056.0
2021-07-15 09:40:00,74.68,74.94,74.64,74.93,61857.0,72.5359,72.7884,72.497,72.7787,61857.0
2021-07-15 09:50:00,74.94,75.01,74.81,75.0,124118.0,72.7884,72.8564,72.6621,72.8467,124118.0
2021-07-15 10:00:00,75.0,75.01,74.87,74.96,112341.0,72.8467,72.8564,72.7204,72.8078,112341.0
2021-07-15 10:10:00,74.97,74.97,74.8,74.8,107488.0,72.8175,72.8175,72.6524,72.6524,107488.0
2021-07-15 10:20:00,74.8,74.86,74.62,74.67,78747.0,72.6524,72.7107,72.4776,72.5261,78747.0
2021-07-15 10:30:00,74.68,74.84,74.68,74.84,20243.0,72.5359,72.6913,72.5359,72.6913,20243.0
2021-07-15 10:40:00,74.81,74.81,74.52,74.54,56069.0,72.6621,72.6621,72.3804,72.3999,56069.0
2021-07-15 10:50:00,74.53,74.67,74.48,74.59,54100.0,72.3902,72.5261,72.3416,72.4484,54100.0
2021-07-15 11:00:00,74.58,74.66,74.49,74.64,30493.0,72.4387,72.5164,72.3513,72.497,30493.0
2021-07-15 11:10:00,74.61,74.73,74.59,74.7,42782.0,72.4679,72.5844,72.4484,72.5553,42782.0
2021-07-15 11:20:00,74.71,74.75,74.68,74.74,24898.0,72.565,72.6038,72.5359,72.5941,24898.0
2021-07-15 11:30:00,74.73,74.79,74.73,74.74,9206.0,72.5844,72.6427,72.5844,72.5941,9206.0
2021-07-15 11:40:00,74.73,74.74,74.64,74.66,11432.0,72.5844,72.5941,72.497,72.5164,11432.0
2021-07-15 11:50:00,74.64,74.65,74.53,74.55,20162.0,72.497,72.5067,72.3902,72.4096,20162.0
2021-07-15 12:00:00,74.56,74.56,74.4,74.4,23613.0,72.4193,72.4193,72.2639,72.2639,23613.0
2021-07-15 12:10:00,74.4,74.5,74.39,74.5,40584.0,72.2639,72.361,72.2542,72.361,40584.0
2021-07-15 12:20:00,74.49,74.57,74.48,74.55,15587.0,72.3513,72.429,72.3416,72.4096,15587.0
2021-07-15 12:30:00,74.56,74.65,74.51,74.62,191163.0,72.4193,72.5067,72.3707,72.4776,191163.0
2021-07-15 12:40:00,74.64,74.65,74.61,74.65,10959.0,72.497,72.5067,72.4679,72.5067,10959.0
2021-07-15 12:50:00,74.64,74.67,74.61,74.62,9099.0,72.497,72.5261,72.4679,72.4776,9099.0
2021-07-15 13:00:00,74.6,74.61,74.52,74.53,26026.0,72.4582,72.4679,72.3804,72.3902,26026.0
2021-07-15 13:10:00,74.53,74.56,74.45,74.47,100939.0,72.3902,72.4193,72.3125,72.3319,100939.0
2021-07-15 13:20:00,74.47,74.53,74.46,74.49,16056.0,72.3319,72.3902,72.3222,72.3513,16056.0
2021-07-15 13:30:00,74.47,74.47,74.34,74.35,92025.0,72.3319,72.3319,72.2056,72.2153,92025.0
2021-07-15 13:40:00,74.35,74.41,74.34,74.4,21489.0,72.2153,72.2736,72.2056,72.2639,21489.0
2021-07-15 13:50:00,74.38,74.41,74.26,74.28,26123.0,72.2445,72.2736,72.1279,72.1473,26123.0
2021-07-15 14:00:00,74.27,74.43,74.27,74.39,41182.0,72.1376,72.293,72.1376,72.2542,41182.0
2021-07-15 14:10:00,74.39,74.46,74.36,74.46,39667.0,72.2542,72.3222,72.225,72.3222,39667.0
2021-07-15 14:20:00,74.47,74.51,74.46,74.49,19801.0,72.3319,72.3707,72.3222,72.3513,19801.0
2021-07-15 14:30:00,74.49,74.5,74.41,74.42,20180.0,72.3513,72.361,72.2736,72.2833,20180.0
2021-07-15 14:40:00,74.42,74.45,74.34,74.45,38084.0,72.2833,72.3125,72.2056,72.3125,38084.0
2021-07-15 14:50:00,74.47,74.56,74.47,74.55,12659.0,72.3319,72.4193,72.3319,72.4096,12659.0
2021-07-15 15:00:00,74.56,74.59,74.53,74.55,20600.0,72.4193,72.4484,72.3902,72.4096,20600.0
2021-07-15 15:10:00,74.55,74.55,74.5,74.52,16180.0,72.4096,72.4096,72.361,72.3804,16180.0
2021-07-15 15:20:00,74.53,74.57,74.49,74.56,43362.0,72.3902,72.429,72.3513,72.4193,43362.0
2021-07-15 15:30:00,74.58,74.66,74.53,74.53,41008.0,72.4387,72.5164,72.3902,72.3902,41008.0
2021-07-15 15:40:00,74.54,74.59,74.51,74.54,25999.0,72.3999,72.4484,72.3707,72.3999,25999.0
2021-07-15 15:50:00,74.55,74.62,74.52,74.62,73841.0,72.4096,72.4776,72.3804,72.4776,73841.0
2021-07-16 09:30:00,74.8,74.96,74.79,74.87,90366.0,72.6524,72.8078,72.6427,72.7204,90366.0
2021-07-16 09:40:00,74.87,74.88,74.72,74.75,40183.0,72.7204,72.7301,72.5747,72.6038,40183.0
2021-07-16 09:50:00,74.75,74.76,74.66,74.68,38024.0,72.6038,72.6136,72.5164,72.5359,38024.0
2021-07-16 10:00:00,74.71,74.73,74.63,74.64,27087.0,72.565,72.5844,72.4873,72.497,27087.0
2021-07-16 10:10:00,74.63,74.63,74.52,74.6,40461.0,72.4873,72.4873,72.3804,72.4582,40461.0
2021-07-16 10:20:00,74.6,74.6,74.37,74.42,45098.0,72.4582,72.4582,72.2348,72.2833,45098.0
2021-07-16 10:30:00,74.44,74.55,74.43,74.54,75598.0,72.3027,72.4096,72.293,72.3999,75598.0
2021-07-16 10:40:00,74.53,74.55,74.45,74.52,31373.0,72.3902,72.4096,72.3125,72.3804,31373.0
2021-07-16 10:50:00,74.56,74.61,74.46,74.5,22896.0,72.4193,72.4679,72.3222,72.361,22896.0
2021-07-16 11:00:00,74.48,74.53,74.34,74.39,45835.0,72.3416,72.3902,72.2056,72.2542,45835.0
2021-07-16 11:10:00,74.38,74.41,74.3,74.38,38863.0,72.2445,72.2736,72.1668,72.2445,38863.0
2021-07-16 11:20:00,74.37,74.41,74.3,74.31,44048.0,72.2348,72.2736,72.1668,72.1765,44048.0
2021-07-16 11:30:00,74.3,74.4,74.29,74.38,14164.0,72.1668,72.2639,72.1571,72.2445,14164.0
2021-07-16 11:40:00,74.37,74.37,74.23,74.3,22960.0,72.2348,72.2348,72.0988,72.1668,22960.0
2021-07-16 11:50:00,74.31,74.43,74.3,74.37,14193.0,72.1765,72.293,72.1668,72.2348,14193.0
2021-07-16 12:00:00,74.38,74.51,74.38,74.5,11292.0,72.2445,72.3707,72.2445,72.361,11292.0
2021-07-16 12:10:00,74.51,74.56,74.47,74.55,11382.0,72.3707,72.4193,72.3319,72.4096,11382.0
2021-07-16 12:20:00,74.56,74.57,74.5,74.52,16673.0,72.4193,72.429,72.361,72.3804,16673.0
2021-07-16 12:30:00,74.52,74.55,74.49,74.5,20423.0,72.3804,72.4096,72.3513,72.361,20423.0
2021-07-16 12:40:00,74.49,74.5,74.45,74.48,17417.0,72.3513,72.361,72.3125,72.3416,17417.0
2021-07-16 12:50:00,74.47,74.54,74.47,74.5,13256.0,72.3319,72.3999,72.3319,72.361,13256.0
2021-07-16 13:00:00,74.5,74.57,74.48,74.57,12533.0,72.361,72.429,72.3416,72.429,12533.0
2021-07-16 13:10:00,74.57,74.62,74.57,74.59,8927.0,72.429,72.4776,72.429,72.4484,8927.0
2021-07-16 13:20:00,74.6,74.6,74.52,74.53,20231.0,72.4582,72.4582,72.3804,72.3902,20231.0
2021-07-16 13:30:00,74.52,74.53,74.42,74.48,23190.0,72.3804,72.3902,72.2833,72.3416,23190.0
2021-07-16 13:40:00,74.47,74.5,74.44,74.48,23275.0,72.3319,72.361,72.3027,72.3416,23275.0
2021-07-16 13:50:00,74.48,74.5,74.45,74.46,14137.0,72.3416,72.361,72.3125,72.3222,14137.0
2021-07-16 14:00:00,74.46,74.46,74.37,74.4,47072.0,72.3222,72.3222,72.2348,72.2639,47072.0
2021-07-16 14:10:00,74.42,74.45,74.35,74.44,18805.0,72.2833,72.3125,72.2153,72.3027,18805.0
2021-07-16 14:20:00,74.44,74.46,74.37,74.37,8096.0,72.3027,72.3222,72.2348,72.2348,8096.0
2021-07-16 14:30:00,74.38,74.42,74.32,74.34,35824.0,72.2445,72.2833,72.1862,72.2056,35824.0
2021-07-16 14:40:00,74.34,74.37,74.28,74.29,31888.0,72.2056,72.2348,72.1473,72.1571,31888.0
2021-07-16 14:50:00,74.28,74.33,74.26,74.28,32034.0,72.1473,72.1959,72.1279,72.1473,32034.0
2021-07-16 15:00:00,74.29,74.29,74.19,74.23,40329.0,72.1571,72.1571,72.0599,72.0988,40329.0
2021-07-16 15:10:00,74.23,74.33,74.2,74.32,46043.0,72.0988,72.1959,72.0696,72.1862,46043.0
2021-07-16 15:20:00,74.32,74.32,74.19,74.2,70202.0,72.1862,72.1862,72.0599,72.0696,70202.0
2021-07-16 15:30:00,74.2,74.24,74.14,74.17,120767.0,72.0696,72.1085,72.0114,72.0405,120767.0
2021-07-16 15:40:00,74.17,74.22,74.07,74.07,146659.0,72.0405,72.0891,71.9434,71.9434,146659.0
2021-07-16 15:50:00,74.08,74.18,74.07,74.12,152336.0,71.9531,72.0502,71.9434,71.9919,152336.0
2021-07-19 09:30:00,73.3,73.43,73.1,73.29,249927.0,71.1955,71.3217,71.0012,71.1858,249927.0
2021-07-19 09:40:00,73.31,73.5,73.17,73.32,189669.0,71.2052,71.3897,71.0692,71.2149,189669.0
2021-07-19 09:50:00,73.33,73.34,73.03,73.1,163506.0,71.2246,71.2343,70.9332,71.0012,163506.0
2021-07-19 10:00:00,73.06,73.14,72.95,73.01,70905.0,70.9624,71.0401,70.8555,70.9138,70905.0
2021-07-19 10:10:00,73.0,73.06,72.88,73.0,102142.0,70.9041,70.9624,70.7875,70.9041,102142.0
2021-07-19 10:20:00,73.0,73.11,72.91,73.1,91543.0,70.9041,71.0109,70.8167,71.0012,91543.0
2021-07-19 10:30:00,73.09,73.09,72.83,73.0,124805.0,70.9915,70.9915,70.739,70.9041,124805.0
2021-07-19 10:40:00,72.99,73.13,72.97,73.13,112752.0,70.8944,71.0304,70.875,71.0304,112752.0
2021-07-19 10:50:00,73.13,73.17,73.01,73.17,137436.0,71.0304,71.0692,70.9138,71.0692,137436.0
2021-07-19 11:00:00,73.18,73.36,73.1,73.35,65171.0,71.0789,71.2538,71.0012,71.244,65171.0
2021-07-19 11:10:00,73.33,73.36,73.28,73.29,64418.0,71.2246,71.2538,71.1761,71.1858,64418.0
2021-07-19 11:20:00,73.3,73.3,73.17,73.22,53508.0,71.1955,71.1955,71.0692,71.1178,53508.0
2021-07-19 11:30:00,73.21,73.41,73.21,73.3,219186.0,71.1081,71.3023,71.1081,71.1955,219186.0
2021-07-19 11:40:00,73.31,73.4,73.29,73.37,66246.0,71.2052,71.2926,71.1858,71.2635,66246.0
2021-07-19 11:50:00,73.37,73.39,73.27,73.27,43925.0,71.2635,71.2829,71.1663,71.1663,43925.0
2021-07-19 12:00:00,73.27,73.27,73.08,73.1,47895.0,71.1663,71.1663,70.9818,71.0012,47895.0
2021-07-19 12:10:00,73.09,73.18,73.06,73.15,42774.0,70.9915,71.0789,70.9624,71.0498,42774.0
2021-07-19 12:20:00,73.14,73.22,73.06,73.1,62606.0,71.0401,71.1178,70.9624,71.0012,62606.0
2021-07-19 12:30:00,73.09,73.09,72.95,72.95,84977.0,70.9915,70.9915,70.8555,70.8555,84977.0
2021-07-19 12:40:00,72.95,72.97,72.86,72.89,59278.0,70.8555,70.875,70.7681,70.7972,59278.0
2021-07-19 12:50:00,72.88,72.96,72.85,72.94,41244.0,70.7875,70.8652,70.7584,70.8458,41244.0
2021-07-19 13:00:00,72.92,73.02,72.89,73.02,60402.0,70.8264,70.9235,70.7972,70.9235,60402.0
2021-07-19 13:10:00,73.02,73.04,72.96,72.96,72281.0,70.9235,70.9429,70.8652,70.8652,72281.0
2021-07-19 13:20:00,72.96,72.98,72.83,72.84,73583.0,70.8652,70.8847,70.739,70.7487,73583.0
2021-07-19 13:30:00,72.84,72.95,72.79,72.91,66722.0,70.7487,70.8555,70.7001,70.8167,66722.0
2021-07-19 13:40:00,72.94,72.98,72.89,72.9,23710.0,70.8458,70.8847,70.7972,70.807,23710.0
2021-07-19 13:50:00,72.89,73.01,72.85,72.86,74005.0,70.7972,70.9138,70.7584,70.7681,74005.0
2021-07-19 14:00:00,72.85,73.02,72.85,72.91,62455.0,70.7584,70.9235,70.7584,70.8167,62455.0
2021-07-19 14:10:00,72.92,73.06,72.9,73.06,27321.0,70.8264,70.9624,70.807,70.9624,27321.0
2021-07-19 14:20:00,73.06,73.1,73.01,73.07,97686.0,70.9624,71.0012,70.9138,70.9721,97686.0
2021-07-19 14:30:00,73.08,73.09,72.86,72.87,48251.0,70.9818,70.9915,70.7681,70.7778,48251.0
2021-07-19 14:40:00,72.86,72.92,72.84,72.92,30061.0,70.7681,70.8264,70.7487,70.8264,30061.0
2021-07-19 14:50:00,72.92,73.02,72.86,72.92,19923.0,70.8264,70.9235,70.7681,70.8264,19923.0
2021-07-19 15:00:00,72.92,73.06,72.9,73.03,37009.0,70.8264,70.9624,70.807,70.9332,37009.0
2021-07-19 15:10:00,73.03,73.09,72.9,72.91,70704.0,70.9332,70.9915,70.807,70.8167,70704.0
2021-07-19 15:20:00,72.92,72.93,72.84,72.87,51942.0,70.8264,70.8361,70.7487,70.7778,51942.0
2021-07-19 15:30:00,72.86,72.98,72.84,72.98,112281.0,70.7681,70.8847,70.7487,70.8847,112281.0
2021-07-19 15:40:00,72.99,73.06,72.92,73.02,111287.0,70.8944,70.9624,70.8264,70.9235,111287.0
2021-07-19 15:50:00,73.01,73.32,73.0,73.32,281299.0,70.9138,71.2149,70.9041,71.2149,281299.0
2021-07-20 09:30:00,73.54,73.57,73.23,73.27,114955.0,71.4286,71.4577,71.1275,71.1663,114955.0
2021-07-20 09:40:00,73.26,73.55,73.22,73.55,69971.0,71.1566,71.4383,71.1178,71.4383,69971.0
2021-07-20 09:50:00,73.56,73.65,73.46,73.63,54579.0,71.448,71.5354,71.3509,71.516,54579.0
2021-07-20 10:00:00,73.63,73.64,73.5,73.51,59633.0,71.516,71.5257,71.3897,71.3994,59633.0
2021-07-20 10:10:00,73.51,73.7,73.46,73.7,120569.0,71.3994,71.584,71.3509,71.584,120569.0
2021-07-20 10:20:00,73.71,73.78,73.65,73.66,96596.0,71.5937,71.6617,71.5354,71.5451,96596.0
2021-07-20 10:30:00,73.65,73.74,73.6,73.71,51373.0,71.5354,71.6228,71.4869,71.5937,51373.0
2021-07-20 10:40:00,73.73,73.9,73.72,73.89,45037.0,71.6131,71.7782,71.6034,71.7685,45037.0
2021-07-20 10:50:00,73.89,73.94,73.88,73.94,66666.0,71.7685,71.8171,71.7588,71.8171,66666.0
2021-07-20 11:00:00,73.92,73.96,73.87,73.92,138222.0,71.7977,71.8365,71.7491,71.7977,138222.0
2021-07-20 11:10:00,73.92,74.01,73.91,74.0,28481.0,71.7977,71.8851,71.788,71.8754,28481.0
2021-07-20 11:20:00,74.03,74.04,73.94,73.94,26085.0,71.9045,71.9142,71.8171,71.8171,26085.0
2021-07-20 11:30:00,73.94,74.01,73.93,73.95,35084.0,71.8171,71.8851,71.8074,71.8268,35084.0
2021-07-20 11:40:00,73.96,74.07,73.96,74.05,20365.0,71.8365,71.9434,71.8365,71.9239,20365.0
2021-07-20 11:50:00,74.08,74.14,74.07,74.14,13633.0,71.9531,72.0114,71.9434,72.0114,13633.0
2021-07-20 12:00:00,74.13,74.21,74.13,74.14,92137.0,72.0016,72.0793,72.0016,72.0114,92137.0
2021-07-20 12:10:00,74.15,74.17,74.12,74.16,54468.0,72.0211,72.0405,71.9919,72.0308,54468.0
2021-07-20 12:20:00,74.17,74.17,74.13,74.16,12938.0,72.0405,72.0405,72.0016,72.0308,12938.0
2021-07-20 12:30:00,74.17,74.25,74.17,74.23,38302.0,72.0405,72.1182,72.0405,72.0988,38302.0
2021-07-20 12:40:00,74.22,74.31,74.21,74.3,29107.0,72.0891,72.1765,72.0793,72.1668,29107.0
2021-07-20 12:50:00,74.29,74.35,74.29,74.34,124108.0,72.1571,72.2153,72.1571,72.2056,124108.0
2021-07-20 13:00:00,74.35,74.35,74.18,74.19,105831.0,72.2153,72.2153,72.0502,72.0599,105831.0
2021-07-20 13:10:00,74.18,74.27,74.17,74.26,23957.0,72.0502,72.1376,72.0405,72.1279,23957.0
2021-07-20 13:20:00,74.26,74.28,74.22,74.23,39259.0,72.1279,72.1473,72.0891,72.0988,39259.0
2021-07-20 13:30:00,74.23,74.29,74.22,74.26,21363.0,72.0988,72.1571,72.0891,72.1279,21363.0
2021-07-20 13:40:00,74.26,74.27,74.19,74.19,99760.0,72.1279,72.1376,72.0599,72.0599,99760.0
2021-07-20 13:50:00,74.19,74.25,74.18,74.23,26507.0,72.0599,72.1182,72.0502,72.0988,26507.0
2021-07-20 14:00:00,74.23,74.33,74.23,74.33,25755.0,72.0988,72.1959,72.0988,72.1959,25755.0
2021-07-20 14:10:00,74.33,74.38,74.33,74.38,20020.0,72.1959,72.2445,72.1959,72.2445,20020.0
2021-07-20 14:20:00,74.37,74.43,74.36,74.43,47898.0,72.2348,72.293,72.225,72.293,47898.0
2021-07-20 14:30:00,74.45,74.45,74.37,74.38,12183.0,72.3125,72.3125,72.2348,72.2445,12183.0
2021-07-20 14:40:00,74.38,74.41,74.32,74.37,63297.0,72.2445,72.2736,72.1862,72.2348,63297.0
2021-07-20 14:50:00,74.38,74.41,74.35,74.37,101993.0,72.2445,72.2736,72.2153,72.2348,101993.0
2021-07-20 15:00:00,74.38,74.45,74.37,74.42,38347.0,72.2445,72.3125,72.2348,72.2833,38347.0
2021-07-20 15:10:00,74.42,74.51,74.42,74.48,99682.0,72.2833,72.3707,72.2833,72.3416,99682.0
2021-07-20 15:20:00,74.49,74.51,74.45,74.47,67968.0,72.3513,72.3707,72.3125,72.3319,67968.0
2021-07-20 15:30:00,74.47,74.49,74.42,74.43,33802.0,72.3319,72.3513,72.2833,72.293,33802.0
2021-07-20 15:40:00,74.42,74.43,74.36,74.39,63984.0,72.2833,72.293,72.225,72.2542,63984.0
2021-07-20 15:50:00,74.4,74.44,74.22,74.22,178746.0,72.2639,72.3027,72.0891,72.0891,178746.0
2021-07-21 09:30:00,74.25,74.4,74.2,74.34,208315.0,72.1182,72.2639,72.0696,72.2056,208315.0
2021-07-21 09:40:00,74.33,74.34,74.23,74.27,63533.0,72.1959,72.2056,72.0988,72.1376,63533.0
2021-07-21 09:50:00,74.28,74.42,74.26,74.42,43299.0,72.1473,72.2833,72.1279,72.2833,43299.0
2021-07-21 10:00:00,74.41,74.41,74.31,74.32,54387.0,72.2736,72.2736,72.1765,72.1862,54387.0
2021-07-21 10:10:00,74.33,74.36,74.29,74.34,45738.0,72.1959,72.225,72.1571,72.2056,45738.0
2021-07-21 10:20:00,74.35,74.43,74.33,74.37,39002.0,72.2153,72.293,72.1959,72.2348,39002.0
2021-07-21 10:30:00,74.37,74.42,74.34,74.39,42875.0,72.2348,72.2833,72.2056,72.2542,42875.0
2021-07-21 10:40:00,74.4,74.44,74.37,74.43,36481.0,72.2639,72.3027,72.2348,72.293,36481.0
2021-07-21 10:50:00,74.42,74.45,74.39,74.44,29454.0,72.2833,72.3125,72.2542,72.3027,29454.0
2021-07-21 11:00:00,74.45,74.48,74.43,74.47,82183.0,72.3125,72.3416,72.293,72.3319,82183.0
2021-07-21 11:10:00,74.47,74.49,74.44,74.48,27384.0,72.3319,72.3513,72.3027,72.3416,27384.0
2021-07-21 11:20:00,74.49,74.5,74.44,74.45,45856.0,72.3513,72.361,72.3027,72.3125,45856.0
2021-07-21 11:30:00,74.44,74.47,74.42,74.42,31133.0,72.3027,72.3319,72.2833,72.2833,31133.0
2021-07-21 11:40:00,74.43,74.43,74.4,74.42,17293.0,72.293,72.293,72.2639,72.2833,17293.0
2021-07-21 11:50:00,74.42,74.49,74.4,74.48,84115.0,72.2833,72.3513,72.2639,72.3416,84115.0
2021-07-21 12:00:00,74.48,74.48,74.44,74.45,18624.0,72.3416,72.3416,72.3027,72.3125,18624.0
2021-07-21 12:10:00,74.46,74.46,74.4,74.41,20199.0,72.3222,72.3222,72.2639,72.2736,20199.0
2021-07-21 12:20:00,74.42,74.42,74.37,74.41,25388.0,72.2833,72.2833,72.2348,72.2736,25388.0
2021-07-21 12:30:00,74.42,74.43,74.36,74.36,16640.0,72.2833,72.293,72.225,72.225,16640.0
2021-07-21 12:40:00,74.36,74.4,74.36,74.37,57344.0,72.225,72.2639,72.225,72.2348,57344.0
2021-07-21 12:50:00,74.37,74.38,74.3,74.31,24575.0,72.2348,72.2445,72.1668,72.1765,24575.0
2021-07-21 13:00:00,74.32,74.34,74.27,74.34,50103.0,72.1862,72.2056,72.1376,72.2056,50103.0
2021-07-21 13:10:00,74.34,74.36,74.32,74.33,44329.0,72.2056,72.225,72.1862,72.1959,44329.0
2021-07-21 13:20:00,74.34,74.42,74.34,74.4,20053.0,72.2056,72.2833,72.2056,72.2639,20053.0
2021-07-21 13:30:00,74.41,74.42,74.38,74.4,17264.0,72.2736,72.2833,72.2445,72.2639,17264.0
2021-07-21 13:40:00,74.4,74.45,74.39,74.45,22487.0,72.2639,72.3125,72.2542,72.3125,22487.0
2021-07-21 13:50:00,74.46,74.49,74.44,74.45,10542.0,72.3222,72.3513,72.3027,72.3125,10542.0
2021-07-21 14:00:00,74.45,74.46,74.42,74.44,61325.0,72.3125,72.3222,72.2833,72.3027,61325.0
2021-07-21 14:10:00,74.43,74.44,74.39,74.4,14442.0,72.293,72.3027,72.2542,72.2639,14442.0
2021-07-21 14:20:00,74.39,74.45,74.39,74.45,13935.0,72.2542,72.3125,72.2542,72.3125,13935.0
2021-07-21 14:30:00,74.45,74.49,74.44,74.45,17425.0,72.3125,72.3513,72.3027,72.3125,17425.0
2021-07-21 14:40:00,74.45,74.5,74.44,74.49,24061.0,72.3125,72.361,72.3027,72.3513,24061.0
2021-07-21 14:50:00,74.5,74.52,74.49,74.52,14030.0,72.361,72.3804,72.3513,72.3804,14030.0
2021-07-21 15:00:00,74.52,74.56,74.52,74.55,33150.0,72.3804,72.4193,72.3804,72.4096,33150.0
2021-07-21 15:10:00,74.55,74.59,74.54,74.58,26819.0,72.4096,72.4484,72.3999,72.4387,26819.0
2021-07-21 15:20:00,74.58,74.59,74.51,74.53,36608.0,72.4387,72.4484,72.3707,72.3902,36608.0
2021-07-21 15:30:00,74.53,74.57,74.52,74.53,49179.0,72.3902,72.429,72.3804,72.3902,49179.0
2021-07-21 15:40:00,74.53,74.53,74.48,74.48,39187.0,72.3902,72.3902,72.3416,72.3416,39187.0
2021-07-21 15:50:00,74.48,74.68,74.44,74.68,187136.0,72.3416,72.5359,72.3027,72.5359,187136.0
2021-07-22 09:30:00,74.83,75.0,74.81,74.96,114604.0,72.6815,72.8467,72.6621,72.8078,114604.0
2021-07-22 09:40:00,74.95,75.06,74.9,74.91,47073.0,72.7981,72.9049,72.7495,72.7593,47073.0
2021-07-22 09:50:00,74.91,74.99,74.86,74.94,39805.0,72.7593,72.837,72.7107,72.7884,39805.0
2021-07-22 10:00:00,74.98,75.06,74.96,74.99,56781.0,72.8272,72.9049,72.8078,72.837,56781.0
2021-07-22 10:10:00,75.0,75.08,74.98,75.05,42828.0,72.8467,72.9244,72.8272,72.8952,42828.0
2021-07-22 10:20:00,75.05,75.13,75.02,75.11,527696.0,72.8952,72.9729,72.8661,72.9535,527696.0
2021-07-22 10:30:00,75.12,75.19,75.1,75.19,60906.0,72.9632,73.0312,72.9438,73.0312,60906.0
2021-07-22 10:40:00,75.19,75.23,75.18,75.22,176127.0,73.0312,73.0701,73.0215,73.0604,176127.0
2021-07-22 10:50:00,75.23,75.24,75.18,75.18,29536.0,73.0701,73.0798,73.0215,73.0215,29536.0
2021-07-22 11:00:00,75.18,75.23,75.13,75.15,41195.0,73.0215,73.0701,72.9729,72.9924,41195.0
2021-07-22 11:10:00,75.15,75.15,75.05,75.11,31898.0,72.9924,72.9924,72.8952,72.9535,31898.0
2021-07-22 11:20:00,75.12,75.15,75.07,75.11,35328.0,72.9632,72.9924,72.9147,72.9535,35328.0
2021-07-22 11:30:00,75.11,75.12,75.08,75.1,16628.0,72.9535,72.9632,72.9244,72.9438,16628.0
2021-07-22 11:40:00,75.1,75.1,75.03,75.08,21631.0,72.9438,72.9438,72.8758,72.9244,21631.0
2021-07-22 11:50:00,75.09,75.13,75.08,75.11,16090.0,72.9341,72.9729,72.9244,72.9535,16090.0
2021-07-22 12:00:00,75.12,75.14,74.94,74.94,36994.0,72.9632,72.9826,72.7884,72.7884,36994.0
2021-07-22 12:10:00,74.94,75.02,74.93,74.96,37652.0,72.7884,72.8661,72.7787,72.8078,37652.0
2021-07-22 12:20:00,74.96,75.03,74.91,75.02,20738.0,72.8078,72.8758,72.7593,72.8661,20738.0
2021-07-22 12:30:00,75.02,75.06,75.0,75.06,31709.0,72.8661,72.9049,72.8467,72.9049,31709.0
2021-07-22 12:40:00,75.06,75.06,74.99,74.99,23928.0,72.9049,72.9049,72.837,72.837,23928.0
2021-07-22 12:50:00,75.0,75.09,75.0,75.09,22575.0,72.8467,72.9341,72.8467,72.9341,22575.0
2021-07-22 13:00:00,75.08,75.11,75.08,75.1,14750.0,72.9244,72.9535,72.9244,72.9438,14750.0
2021-07-22 13:10:00,75.1,75.16,75.1,75.15,12709.0,72.9438,73.0021,72.9438,72.9924,12709.0
2021-07-22 13:20:00,75.15,75.16,75.11,75.15,27743.0,72.9924,73.0021,72.9535,72.9924,27743.0
2021-07-22 13:30:00,75.14,75.18,75.14,75.17,11027.0,72.9826,73.0215,72.9826,73.0118,11027.0
2021-07-22 13:40:00,75.17,75.18,75.13,75.16,9274.0,73.0118,73.0215,72.9729,73.0021,9274.0
2021-07-22 13:50:00,75.16,75.18,75.15,75.16,17182.0,73.0021,73.0215,72.9924,73.0021,17182.0
2021-07-22 14:00:00,75.15,75.19,75.14,75.15,86890.0,72.9924,73.0312,72.9826,72.9924,86890.0
2021-07-22 14:10:00,75.16,75.22,75.15,75.21,24465.0,73.0021,73.0604,72.9924,73.0506,24465.0
2021-07-22 14:20:00,75.21,75.23,75.19,75.21,18452.0,73.0506,73.0701,73.0312,73.0506,18452.0
2021-07-22 14:30:00,75.22,75.23,75.19,75.22,16794.0,73.0604,73.0701,73.0312,73.0604,16794.0
2021-07-22 14:40:00,75.23,75.27,75.2,75.21,18544.0,73.0701,73.1089,73.0409,73.0506,18544.0
2021-07-22 14:50:00,75.22,75.28,75.2,75.27,33614.0,73.0604,73.1186,73.0409,73.1089,33614.0
2021-07-22 15:00:00,75.27,75.27,75.22,75.23,31332.0,73.1089,73.1089,73.0604,73.0701,31332.0
2021-07-22 15:10:00,75.22,75.25,75.21,75.24,28192.0,73.0604,73.0895,73.0506,73.0798,28192.0
2021-07-22 15:20:00,75.24,75.27,75.23,75.27,45871.0,73.0798,73.1089,73.0701,73.1089,45871.0
2021-07-22 15:30:00,75.26,75.27,75.2,75.21,89337.0,73.0992,73.1089,73.0409,73.0506,89337.0
2021-07-22 15:40:00,75.21,75.25,75.19,75.22,64720.0,73.0506,73.0895,73.0312,73.0604,64720.0
2021-07-22 15:50:00,75.23,75.27,75.21,75.26,121408.0,73.0701,73.1089,73.0506,73.0992,121408.0
2021-07-23 09:30:00,75.68,75.74,75.53,75.56,106984.0,73.5071,73.5654,73.3615,73.3906,106984.0
2021-07-23 09:40:00,75.56,75.72,75.52,75.71,81678.0,73.3906,73.546,73.3517,73.5363,81678.0
2021-07-23 09:50:00,75.7,75.73,75.64,75.68,47180.0,73.5266,73.5557,73.4683,73.5071,47180.0
2021-07-23 10:00:00,75.69,75.78,75.69,75.75,45048.0,73.5169,73.6043,73.5169,73.5751,45048.0
2021-07-23 10:10:00,75.76,75.84,75.71,75.8,106665.0,73.5848,73.6626,73.5363,73.6237,106665.0
2021-07-23 10:20:00,75.83,75.85,75.77,75.83,41972.0,73.6528,73.6723,73.5946,73.6528,41972.0
2021-07-23 10:30:00,75.84,75.93,75.8,75.89,110514.0,73.6626,73.75,73.6237,73.7111,110514.0
2021-07-23 10:40:00,75.89,75.89,75.82,75.85,24363.0,73.7111,73.7111,73.6431,73.6723,24363.0
2021-07-23 10:50:00,75.84,75.95,75.84,75.92,27561.0,73.6626,73.7694,73.6626,73.7403,27561.0
2021-07-23 11:00:00,75.93,75.97,75.91,75.96,61868.0,73.75,73.7888,73.7305,73.7791,61868.0
2021-07-23 11:10:00,75.96,76.07,75.95,76.07,43459.0,73.7791,73.8859,73.7694,73.8859,43459.0
2021-07-23 11:20:00,76.07,76.16,76.06,76.15,89584.0,73.8859,73.9734,73.8762,73.9636,89584.0
2021-07-23 11:30:00,76.15,76.2,76.13,76.15,57712.0,73.9636,74.0122,73.9442,73.9636,57712.0
2021-07-23 11:40:00,76.15,76.21,76.12,76.19,32456.0,73.9636,74.0219,73.9345,74.0025,32456.0
2021-07-23 11:50:00,76.21,76.22,76.16,76.17,63388.0,74.0219,74.0316,73.9734,73.9831,63388.0
2021-07-23 12:00:00,76.18,76.19,76.12,76.12,28446.0,73.9928,74.0025,73.9345,73.9345,28446.0
2021-07-23 12:10:00,76.13,76.19,76.12,76.19,16302.0,73.9442,74.0025,73.9345,74.0025,16302.0
2021-07-23 12:20:00,76.19,76.21,76.15,76.16,28895.0,74.0025,74.0219,73.9636,73.9734,28895.0
2021-07-23 12:30:00,76.16,76.17,76.13,76.16,17928.0,73.9734,73.9831,73.9442,73.9734,17928.0
2021-07-23 12:40:00,76.17,76.24,76.16,76.24,40262.0,73.9831,74.0511,73.9734,74.0511,40262.0
2021-07-23 12:50:00,76.23,76.25,76.2,76.25,24968.0,74.0414,74.0608,74.0122,74.0608,24968.0
2021-07-23 13:00:00,76.25,76.28,76.22,76.27,22498.0,74.0608,74.0899,74.0316,74.0802,22498.0
2021-07-23 13:10:00,76.28,76.34,76.28,76.34,28630.0,74.0899,74.1482,74.0899,74.1482,28630.0
2021-07-23 13:20:00,76.34,76.39,76.34,76.35,34776.0,74.1482,74.1968,74.1482,74.1579,34776.0
2021-07-23 13:30:00,76.34,76.34,76.26,76.3,37605.0,74.1482,74.1482,74.0705,74.1093,37605.0
2021-07-23 13:40:00,76.3,76.35,76.28,76.34,27723.0,74.1093,74.1579,74.0899,74.1482,27723.0
2021-07-23 13:50:00,76.35,76.35,76.3,76.32,29617.0,74.1579,74.1579,74.1093,74.1288,29617.0
2021-07-23 14:00:00,76.32,76.37,76.3,76.37,52142.0,74.1288,74.1773,74.1093,74.1773,52142.0
2021-07-23 14:10:00,76.37,76.38,76.34,76.36,37626.0,74.1773,74.187,74.1482,74.1676,37626.0
2021-07-23 14:20:00,76.35,76.37,76.34,76.35,77097.0,74.1579,74.1773,74.1482,74.1579,77097.0
2021-07-23 14:30:00,76.36,76.37,76.33,76.37,20824.0,74.1676,74.1773,74.1385,74.1773,20824.0
2021-07-23 14:40:00,76.36,76.36,76.29,76.31,112166.0,74.1676,74.1676,74.0996,74.1191,112166.0
2021-07-23 14:50:00,76.32,76.32,76.29,76.31,34819.0,74.1288,74.1288,74.0996,74.1191,34819.0
2021-07-23 15:00:00,76.32,76.32,76.26,76.27,71874.0,74.1288,74.1288,74.0705,74.0802,71874.0
2021-07-23 15:10:00,76.28,76.28,76.21,76.26,66733.0,74.0899,74.0899,74.0219,74.0705,66733.0
2021-07-23 15:20:00,76.26,76.28,76.22,76.28,49992.0,74.0705,74.0899,74.0316,74.0899,49992.0
2021-07-23 15:30:00,76.27,76.38,76.26,76.37,46728.0,74.0802,74.187,74.0705,74.1773,46728.0
2021-07-23 15:40:00,76.36,76.38,76.33,76.36,48082.0,74.1676,74.187,74.1385,74.1676,48082.0
2021-07-23 15:50:00,76.35,76.38,76.29,76.33,202146.0,74.1579,74.187,74.0996,74.1385,202146.0
2021-07-26 09:30:00,76.23,76.24,76.04,76.2,85422.0,74.0414,74.0511,73.8568,74.0122,85422.0
2021-07-26 09:40:00,76.21,76.28,76.17,76.22,206796.0,74.0219,74.0899,73.9831,74.0316,206796.0
2021-07-26 09:50:00,76.23,76.27,76.2,76.26,43110.0,74.0414,74.0802,74.0122,74.0705,43110.0
2021-07-26 10:00:00,76.26,76.3,76.24,76.26,44310.0,74.0705,74.1093,74.0511,74.0705,44310.0
2021-07-26 10:10:00,76.27,76.27,76.13,76.13,96274.0,74.0802,74.0802,73.9442,73.9442,96274.0
2021-07-26 10:20:00,76.12,76.19,76.1,76.13,25598.0,73.9345,74.0025,73.9151,73.9442,25598.0
2021-07-26 10:30:00,76.12,76.29,76.12,76.29,67891.0,73.9345,74.0996,73.9345,74.0996,67891.0
2021-07-26 10:40:00,76.29,76.29,76.13,76.14,67152.0,74.0996,74.0996,73.9442,73.9539,67152.0
2021-07-26 10:50:00,76.13,76.23,76.13,76.17,74067.0,73.9442,74.0414,73.9442,73.9831,74067.0
2021-07-26 11:00:00,76.16,76.22,76.14,76.18,157062.0,73.9734,74.0316,73.9539,73.9928,157062.0
2021-07-26 11:10:00,76.19,76.26,76.18,76.26,69505.0,74.0025,74.0705,73.9928,74.0705,69505.0
2021-07-26 11:20:00,76.24,76.32,76.22,76.31,126309.0,74.0511,74.1288,74.0316,74.1191,126309.0
2021-07-26 11:30:00,76.31,76.39,76.3,76.38,56331.0,74.1191,74.1968,74.1093,74.187,56331.0
2021-07-26 11:40:00,76.39,76.39,76.34,76.36,25182.0,74.1968,74.1968,74.1482,74.1676,25182.0
2021-07-26 11:50:00,76.36,76.42,76.34,76.42,15055.0,74.1676,74.2259,74.1482,74.2259,15055.0
2021-07-26 12:00:00,76.42,76.45,76.41,76.44,36507.0,74.2259,74.255,74.2162,74.2453,36507.0
2021-07-26 12:10:00,76.45,76.45,76.39,76.4,33787.0,74.255,74.255,74.1968,74.2065,33787.0
2021-07-26 12:20:00,76.41,76.42,76.36,76.36,16033.0,74.2162,74.2259,74.1676,74.1676,16033.0
2021-07-26 12:30:00,76.36,76.36,76.27,76.29,15982.0,74.1676,74.1676,74.0802,74.0996,15982.0
2021-07-26 12:40:00,76.28,76.29,76.24,76.26,15046.0,74.0899,74.0996,74.0511,74.0705,15046.0
2021-07-26 12:50:00,76.26,76.29,76.25,76.28,11695.0,74.0705,74.0996,74.0608,74.0899,11695.0
2021-07-26 13:00:00,76.29,76.34,76.29,76.34,12463.0,74.0996,74.1482,74.0996,74.1482,12463.0
2021-07-26 13:10:00,76.34,76.38,76.33,76.38,8595.0,74.1482,74.187,74.1385,74.187,8595.0
2021-07-26 13:20:00,76.39,76.4,76.36,76.36,12258.0,74.1968,74.2065,74.1676,74.1676,12258.0
2021-07-26 13:30:00,76.37,76.37,76.31,76.32,12005.0,74.1773,74.1773,74.1191,74.1288,12005.0
2021-07-26 13:40:00,76.33,76.35,76.3,76.32,13149.0,74.1385,74.1579,74.1093,74.1288,13149.0
2021-07-26 13:50:00,76.32,76.33,76.3,76.32,15545.0,74.1288,74.1385,74.1093,74.1288,15545.0
2021-07-26 14:00:00,76.31,76.36,76.3,76.35,179295.0,74.1191,74.1676,74.1093,74.1579,179295.0
2021-07-26 14:10:00,76.35,76.36,76.26,76.29,85022.0,74.1579,74.1676,74.0705,74.0996,85022.0
2021-07-26 14:20:00,76.29,76.31,76.26,76.3,42342.0,74.0996,74.1191,74.0705,74.1093,42342.0
2021-07-26 14:30:00,76.31,76.33,76.3,76.31,28192.0,74.1191,74.1385,74.1093,74.1191,28192.0
2021-07-26 14:40:00,76.31,76.36,76.31,76.36,55762.0,74.1191,74.1676,74.1191,74.1676,55762.0
2021-07-26 14:50:00,76.35,76.38,76.34,76.36,17630.0,74.1579,74.187,74.1482,74.1676,17630.0
2021-07-26 15:00:00,76.37,76.39,76.35,76.37,24789.0,74.1773,74.1968,74.1579,74.1773,24789.0
2021-07-26 15:10:00,76.36,76.39,76.33,76.35,26553.0,74.1676,74.1968,74.1385,74.1579,26553.0
2021-07-26 15:20:00,76.35,76.41,76.35,76.4,144233.0,74.1579,74.2162,74.1579,74.2065,144233.0
2021-07-26 15:30:00,76.4,76.41,76.35,76.36,116696.0,74.2065,74.2162,74.1579,74.1676,116696.0
2021-07-26 15:40:00,76.36,76.37,76.28,76.28,173545.0,74.1676,74.1773,74.0899,74.0899,173545.0
2021-07-26 15:50:00,76.29,76.41,76.29,76.37,229873.0,74.0996,74.2162,74.0996,74.1773,229873.0
2021-07-27 09:30:00,76.36,76.36,76.08,76.16,197806.0,74.1676,74.1676,73.8957,73.9734,197806.0
2021-07-27 09:40:00,76.15,76.16,76.05,76.11,67511.0,73.9636,73.9734,73.8665,73.9248,67511.0
2021-07-27 09:50:00,76.1,76.17,76.08,76.1,53182.0,73.9151,73.9831,73.8957,73.9151,53182.0
2021-07-27 10:00:00,76.08,76.16,75.96,75.97,43354.0,73.8957,73.9734,73.7791,73.7888,43354.0
2021-07-27 10:10:00,75.96,75.96,75.69,75.75,54418.0,73.7791,73.7791,73.5169,73.5751,54418.0
2021-07-27 10:20:00,75.74,75.86,75.7,75.86,46443.0,73.5654,73.682,73.5266,73.682,46443.0
2021-07-27 10:30:00,75.84,75.86,75.53,75.58,48288.0,73.6626,73.682,73.3615,73.41,48288.0
2021-07-27 10:40:00,75.57,75.62,75.55,75.6,27388.0,73.4003,73.4489,73.3809,73.4294,27388.0
2021-07-27 10:50:00,75.59,75.67,75.48,75.62,52496.0,73.4197,73.4974,73.3129,73.4489,52496.0
2021-07-27 11:00:00,75.6,75.72,75.53,75.55,63691.0,73.4294,73.546,73.3615,73.3809,63691.0
2021-07-27 11:10:00,75.54,75.62,75.38,75.38,54841.0,73.3712,73.4489,73.2158,73.2158,54841.0
2021-07-27 11:20:00,75.38,75.43,75.31,75.39,38772.0,73.2158,73.2643,73.1478,73.2255,38772.0
2021-07-27 11:30:00,75.39,75.39,75.21,75.23,86716.0,73.2255,73.2255,73.0506,73.0701,86716.0
2021-07-27 11:40:00,75.22,75.34,75.18,75.31,44868.0,73.0604,73.1769,73.0215,73.1478,44868.0
2021-07-27 11:50:00,75.31,75.4,75.3,75.36,32904.0,73.1478,73.2352,73.1381,73.1963,32904.0
2021-07-27 12:00:00,75.35,75.35,75.12,75.24,152143.0,73.1866,73.1866,72.9632,73.0798,152143.0
2021-07-27 12:10:00,75.25,75.29,75.18,75.27,37844.0,73.0895,73.1283,73.0215,73.1089,37844.0
2021-07-27 12:20:00,75.27,75.34,75.26,75.34,32141.0,73.1089,73.1769,73.0992,73.1769,32141.0
2021-07-27 12:30:00,75.34,75.36,75.22,75.27,28995.0,73.1769,73.1963,73.0604,73.1089,28995.0
2021-07-27 12:40:00,75.3,75.36,75.27,75.29,15374.0,73.1381,73.1963,73.1089,73.1283,15374.0
2021-07-27 12:50:00,75.28,75.34,75.19,75.19,16965.0,73.1186,73.1769,73.0312,73.0312,16965.0
2021-07-27 13:00:00,75.19,75.24,75.14,75.21,20470.0,73.0312,73.0798,72.9826,73.0506,20470.0
2021-07-27 13:10:00,75.21,75.22,75.03,75.06,23398.0,73.0506,73.0604,72.8758,72.9049,23398.0
2021-07-27 13:20:00,75.06,75.06,74.97,75.04,49456.0,72.9049,72.9049,72.8175,72.8855,49456.0
2021-07-27 13:30:00,75.03,75.13,75.0,75.13,26971.0,72.8758,72.9729,72.8467,72.9729,26971.0
2021-07-27 13:40:00,75.12,75.17,75.08,75.16,18957.0,72.9632,73.0118,72.9244,73.0021,18957.0
2021-07-27 13:50:00,75.15,75.16,75.07,75.07,58769.0,72.9924,73.0021,72.9147,72.9147,58769.0
2021-07-27 14:00:00,75.08,75.21,75.08,75.21,26594.0,72.9244,73.0506,72.9244,73.0506,26594.0
2021-07-27 14:10:00,75.2,75.35,75.2,75.33,32501.0,73.0409,73.1866,73.0409,73.1672,32501.0
2021-07-27 14:20:00,75.34,75.41,75.34,75.35,33351.0,73.1769,73.2449,73.1769,73.1866,33351.0
2021-07-27 14:30:00,75.35,75.42,75.35,75.38,40698.0,73.1866,73.2546,73.1866,73.2158,40698.0
2021-07-27 14:40:00,75.38,75.47,75.38,75.47,22520.0,73.2158,73.3032,73.2158,73.3032,22520.0
2021-07-27 14:50:00,75.46,75.54,75.43,75.54,31970.0,73.2935,73.3712,73.2643,73.3712,31970.0
2021-07-27 15:00:00,75.55,75.61,75.55,75.61,26485.0,73.3809,73.4392,73.3809,73.4392,26485.0
2021-07-27 15:10:00,75.59,75.59,75.48,75.5,115157.0,73.4197,73.4197,73.3129,73.3323,115157.0
2021-07-27 15:20:00,75.51,75.54,75.5,75.52,40968.0,73.342,73.3712,73.3323,73.3517,40968.0
2021-07-27 15:30:00,75.51,75.54,75.47,75.5,61280.0,73.342,73.3712,73.3032,73.3323,61280.0
2021-07-27 15:40:00,75.49,75.56,75.44,75.54,100825.0,73.3226,73.3906,73.274,73.3712,100825.0
2021-07-27 15:50:00,75.55,75.7,75.55,75.7,160611.0,73.3809,73.5266,73.3809,73.5266,160611.0
2021-07-28 09:30:00,75.86,75.9,75.44,75.44,107766.0,73.682,73.7208,73.274,73.274,107766.0
2021-07-28 09:40:00,75.43,75.46,75.33,75.42,52268.0,73.2643,73.2935,73.1672,73.2546,52268.0
2021-07-28 09:50:00,75.43,75.75,75.43,75.72,78537.0,73.2643,73.5751,73.2643,73.546,78537.0
2021-07-28 10:00:00,75.73,75.84,75.71,75.84,31538.0,73.5557,73.6626,73.5363,73.6626,31538.0
2021-07-28 10:10:00,75.83,76.05,75.8,76.05,49496.0,73.6528,73.8665,73.6237,73.8665,49496.0
2021-07-28 10:20:00,76.06,76.1,75.98,76.03,51265.0,73.8762,73.9151,73.7985,73.8471,51265.0
2021-07-28 10:30:00,76.05,76.14,76.01,76.05,38765.0,73.8665,73.9539,73.8277,73.8665,38765.0
2021-07-28 10:40:00,76.03,76.04,75.79,75.94,37978.0,73.8471,73.8568,73.614,73.7597,37978.0
2021-07-28 10:50:00,75.93,76.04,75.93,76.0,33812.0,73.75,73.8568,73.75,73.818,33812.0
2021-07-28 11:00:00,76.0,76.09,75.99,76.04,87828.0,73.818,73.9054,73.8082,73.8568,87828.0
2021-07-28 11:10:00,76.05,76.07,75.94,75.99,33955.0,73.8665,73.8859,73.7597,73.8082,33955.0
2021-07-28 11:20:00,75.99,76.0,75.87,75.87,31354.0,73.8082,73.818,73.6917,73.6917,31354.0
2021-07-28 11:30:00,75.85,75.92,75.82,75.9,47786.0,73.6723,73.7403,73.6431,73.7208,47786.0
2021-07-28 11:40:00,75.89,75.91,75.75,75.79,122593.0,73.7111,73.7305,73.5751,73.614,122593.0
2021-07-28 11:50:00,75.79,75.86,75.74,75.82,23760.0,73.614,73.682,73.5654,73.6431,23760.0
2021-07-28 12:00:00,75.84,75.9,75.82,75.88,26238.0,73.6626,73.7208,73.6431,73.7014,26238.0
2021-07-28 12:10:00,75.87,75.93,75.81,75.84,29395.0,73.6917,73.75,73.6334,73.6626,29395.0
2021-07-28 12:20:00,75.84,75.88,75.82,75.86,26775.0,73.6626,73.7014,73.6431,73.682,26775.0
2021-07-28 12:30:00,75.86,75.9,75.78,75.79,18440.0,73.682,73.7208,73.6043,73.614,18440.0
2021-07-28 12:40:00,75.8,75.81,75.74,75.79,24012.0,73.6237,73.6334,73.5654,73.614,24012.0
2021-07-28 12:50:00,75.8,75.81,75.74,75.77,17298.0,73.6237,73.6334,73.5654,73.5946,17298.0
2021-07-28 13:00:00,75.79,75.8,75.7,75.72,57142.0,73.614,73.6237,73.5266,73.546,57142.0
2021-07-28 13:10:00,75.72,75.74,75.57,75.59,33077.0,73.546,73.5654,73.4003,73.4197,33077.0
2021-07-28 13:20:00,75.59,75.64,75.58,75.62,46066.0,73.4197,73.4683,73.41,73.4489,46066.0
2021-07-28 13:30:00,75.62,75.65,75.55,75.56,21986.0,73.4489,73.478,73.3809,73.3906,21986.0
2021-07-28 13:40:00,75.57,75.71,75.57,75.7,18680.0,73.4003,73.5363,73.4003,73.5266,18680.0
2021-07-28 13:50:00,75.7,75.71,75.63,75.65,36958.0,73.5266,73.5363,73.4586,73.478,36958.0
2021-07-28 14:00:00,75.66,75.82,75.45,75.71,77822.0,73.4877,73.6431,73.2837,73.5363,77822.0
2021-07-28 14:10:00,75.73,75.88,75.73,75.83,90014.0,73.5557,73.7014,73.5557,73.6528,90014.0
2021-07-28 14:20:00,75.82,75.88,75.77,75.8,62477.0,73.6431,73.7014,73.5946,73.6237,62477.0
2021-07-28 14:30:00,75.8,75.85,75.65,75.84,93320.0,73.6237,73.6723,73.478,73.6626,93320.0
2021-07-28 14:40:00,75.83,75.96,75.82,75.95,64981.0,73.6528,73.7791,73.6431,73.7694,64981.0
2021-07-28 14:50:00,75.96,75.99,75.82,75.86,52711.0,73.7791,73.8082,73.6431,73.682,52711.0
2021-07-28 15:00:00,75.85,75.9,75.78,75.84,102888.0,73.6723,73.7208,73.6043,73.6626,102888.0
2021-07-28 15:10:00,75.84,75.93,75.84,75.88,102691.0,73.6626,73.75,73.6626,73.7014,102691.0
2021-07-28 15:20:00,75.9,75.9,75.81,75.89,53997.0,73.7208,73.7208,73.6334,73.7111,53997.0
2021-07-28 15:30:00,75.91,75.94,75.86,75.87,52969.0,73.7305,73.7597,73.682,73.6917,52969.0
2021-07-28 15:40:00,75.87,75.93,75.87,75.89,55686.0,73.6917,73.75,73.6917,73.7111,55686.0
2021-07-28 15:50:00,75.9,75.92,75.77,75.77,100133.0,73.7208,73.7403,73.5946,73.5946,100133.0
2021-07-29 09:30:00,75.73,76.02,75.71,76.01,103089.0,73.5557,73.8374,73.5363,73.8277,103089.0
2021-07-29 09:40:00,76.01,76.08,75.96,76.0,84241.0,73.8277,73.8957,73.7791,73.818,84241.0
2021-07-29 09:50:00,76.0,76.06,75.98,76.01,23739.0,73.818,73.8762,73.7985,73.8277,23739.0
2021-07-29 10:00:00,76.02,76.04,75.9,75.9,21450.0,73.8374,73.8568,73.7208,73.7208,21450.0
2021-07-29 10:10:00,75.9,75.94,75.87,75.93,25970.0,73.7208,73.7597,73.6917,73.75,25970.0
2021-07-29 10:20:00,75.93,76.03,75.88,76.02,23499.0,73.75,73.8471,73.7014,73.8374,23499.0
2021-07-29 10:30:00,76.03,76.08,76.0,76.06,10418.0,73.8471,73.8957,73.818,73.8762,10418.0
2021-07-29 10:40:00,76.08,76.11,76.01,76.05,53402.0,73.8957,73.9248,73.8277,73.8665,53402.0
2021-07-29 10:50:00,76.06,76.15,76.06,76.12,29188.0,73.8762,73.9636,73.8762,73.9345,29188.0
2021-07-29 11:00:00,76.12,76.16,76.1,76.11,37942.0,73.9345,73.9734,73.9151,73.9248,37942.0
2021-07-29 11:10:00,76.12,76.13,76.02,76.05,83342.0,73.9345,73.9442,73.8374,73.8665,83342.0
2021-07-29 11:20:00,76.05,76.08,76.02,76.04,46381.0,73.8665,73.8957,73.8374,73.8568,46381.0
2021-07-29 11:30:00,76.05,76.06,75.98,76.02,24486.0,73.8665,73.8762,73.7985,73.8374,24486.0
2021-07-29 11:40:00,76.01,76.09,76.01,76.08,16628.0,73.8277,73.9054,73.8277,73.8957,16628.0
2021-07-29 11:50:00,76.08,76.09,75.97,75.99,16542.0,73.8957,73.9054,73.7888,73.8082,16542.0
2021-07-29 12:00:00,76.0,76.05,75.98,76.0,26680.0,73.818,73.8665,73.7985,73.818,26680.0
2021-07-29 12:10:00,76.03,76.1,76.02,76.1,15672.0,73.8471,73.9151,73.8374,73.9151,15672.0
2021-07-29 12:20:00,76.1,76.11,76.05,76.07,18060.0,73.9151,73.9248,73.8665,73.8859,18060.0
2021-07-29 12:30:00,76.06,76.08,76.05,76.05,27514.0,73.8762,73.8957,73.8665,73.8665,27514.0
2021-07-29 12:40:00,76.05,76.05,75.98,75.99,20966.0,73.8665,73.8665,73.7985,73.8082,20966.0
2021-07-29 12:50:00,75.99,76.02,75.98,76.01,7751.0,73.8082,73.8374,73.7985,73.8277,7751.0
2021-07-29 13:00:00,76.01,76.06,76.0,76.06,12809.0,73.8277,73.8762,73.818,73.8762,12809.0
2021-07-29 13:10:00,76.05,76.06,75.99,76.0,22217.0,73.8665,73.8762,73.8082,73.818,22217.0
2021-07-29 13:20:00,76.0,76.07,76.0,76.05,15885.0,73.818,73.8859,73.818,73.8665,15885.0
2021-07-29 13:30:00,76.06,76.1,76.04,76.07,32231.0,73.8762,73.9151,73.8568,73.8859,32231.0
2021-07-29 13:40:00,76.07,76.08,76.05,76.06,17781.0,73.8859,73.8957,73.8665,73.8762,17781.0
2021-07-29 13:50:00,76.05,76.06,76.01,76.04,12338.0,73.8665,73.8762,73.8277,73.8568,12338.0
2021-07-29 14:00:00,76.05,76.07,76.03,76.05,19985.0,73.8665,73.8859,73.8471,73.8665,19985.0
2021-07-29 14:10:00,76.05,76.07,76.01,76.02,18750.0,73.8665,73.8859,73.8277,73.8374,18750.0
2021-07-29 14:20:00,76.02,76.03,75.99,76.02,18880.0,73.8374,73.8471,73.8082,73.8374,18880.0
2021-07-29 14:30:00,76.02,76.05,75.95,75.96,20366.0,73.8374,73.8665,73.7694,73.7791,20366.0
2021-07-29 14:40:00,75.96,76.0,75.95,75.98,19218.0,73.7791,73.818,73.7694,73.7985,19218.0
2021-07-29 14:50:00,75.99,76.02,75.97,75.98,71288.0,73.8082,73.8374,73.7888,73.7985,71288.0
2021-07-29 15:00:00,75.99,75.99,75.93,75.97,31595.0,73.8082,73.8082,73.75,73.7888,31595.0
2021-07-29 15:10:00,75.97,75.99,75.95,75.97,91228.0,73.7888,73.8082,73.7694,73.7888,91228.0
2021-07-29 15:20:00,75.97,75.98,75.93,75.93,17287.0,73.7888,73.7985,73.75,73.75,17287.0
2021-07-29 15:30:00,75.93,75.97,75.9,75.96,37659.0,73.75,73.7888,73.7208,73.7791,37659.0
2021-07-29 15:40:00,75.96,75.99,75.93,75.95,139107.0,73.7791,73.8082,73.75,73.7694,139107.0
2021-07-29 15:50:00,75.94,75.97,75.91,75.94,95200.0,73.7597,73.7888,73.7305,73.7597,95200.0
2021-07-30 09:30:00,75.21,75.36,75.15,75.22,159165.0,73.0506,73.1963,72.9924,73.0604,159165.0
2021-07-30 09:40:00,75.23,75.42,75.22,75.37,88699.0,73.0701,73.2546,73.0604,73.206,88699.0
2021-07-30 09:50:00,75.39,75.49,75.39,75.46,48009.0,73.2255,73.3226,73.2255,73.2935,48009.0
2021-07-30 10:00:00,75.46,75.61,75.46,75.56,26555.0,73.2935,73.4392,73.2935,73.3906,26555.0
2021-07-30 10:10:00,75.56,75.58,75.44,75.44,15870.0,73.3906,73.41,73.274,73.274,15870.0
2021-07-30 10:20:00,75.44,75.48,75.39,75.41,36715.0,73.274,73.3129,73.2255,73.2449,36715.0
2021-07-30 10:30:00,75.42,75.44,75.34,75.4,29109.0,73.2546,73.274,73.1769,73.2352,29109.0
2021-07-30 10:40:00,75.41,75.51,75.4,75.41,19628.0,73.2449,73.342,73.2352,73.2449,19628.0
2021-07-30 10:50:00,75.4,75.46,75.39,75.4,24240.0,73.2352,73.2935,73.2255,73.2352,24240.0
2021-07-30 11:00:00,75.41,75.48,75.32,75.47,52275.0,73.2449,73.3129,73.1575,73.3032,52275.0
2021-07-30 11:10:00,75.48,75.48,75.37,75.37,66348.0,73.3129,73.3129,73.206,73.206,66348.0
2021-07-30 11:20:00,75.37,75.44,75.36,75.44,28983.0,73.206,73.274,73.1963,73.274,28983.0
2021-07-30 11:30:00,75.43,75.46,75.32,75.36,31972.0,73.2643,73.2935,73.1575,73.1963,31972.0
2021-07-30 11:40:00,75.34,75.39,75.32,75.34,18783.0,73.1769,73.2255,73.1575,73.1769,18783.0
2021-07-30 11:50:00,75.34,75.4,75.33,75.4,184142.0,73.1769,73.2352,73.1672,73.2352,184142.0
2021-07-30 12:00:00,75.4,75.49,75.4,75.42,27440.0,73.2352,73.3226,73.2352,73.2546,27440.0
2021-07-30 12:10:00,75.42,75.53,75.4,75.53,35586.0,73.2546,73.3615,73.2352,73.3615,35586.0
2021-07-30 12:20:00,75.53,75.53,75.46,75.47,78312.0,73.3615,73.3615,73.2935,73.3032,78312.0
2021-07-30 12:30:00,75.48,75.54,75.48,75.51,13340.0,73.3129,73.3712,73.3129,73.342,13340.0
2021-07-30 12:40:00,75.51,75.58,75.49,75.57,55101.0,73.342,73.41,73.3226,73.4003,55101.0
2021-07-30 12:50:00,75.58,75.59,75.55,75.59,10462.0,73.41,73.4197,73.3809,73.4197,10462.0
2021-07-30 13:00:00,75.59,75.6,75.54,75.56,19964.0,73.4197,73.4294,73.3712,73.3906,19964.0
2021-07-30 13:10:00,75.56,75.59,75.52,75.54,13206.0,73.3906,73.4197,73.3517,73.3712,13206.0
2021-07-30 13:20:00,75.54,75.56,75.49,75.55,31086.0,73.3712,73.3906,73.3226,73.3809,31086.0
2021-07-30 13:30:00,75.55,75.61,75.53,75.61,16806.0,73.3809,73.4392,73.3615,73.4392,16806.0
2021-07-30 13:40:00,75.61,75.61,75.54,75.55,19942.0,73.4392,73.4392,73.3712,73.3809,19942.0
2021-07-30 13:50:00,75.56,75.58,75.54,75.55,14659.0,73.3906,73.41,73.3712,73.3809,14659.0
2021-07-30 14:00:00,75.56,75.57,75.51,75.54,20646.0,73.3906,73.4003,73.342,73.3712,20646.0
2021-07-30 14:10:00,75.54,75.54,75.46,75.48,38227.0,73.3712,73.3712,73.2935,73.3129,38227.0
2021-07-30 14:20:00,75.48,75.5,75.45,75.45,15296.0,73.3129,73.3323,73.2837,73.2837,15296.0
2021-07-30 14:30:00,75.43,75.47,75.39,75.39,27640.0,73.2643,73.3032,73.2255,73.2255,27640.0
2021-07-30 14:40:00,75.39,75.48,75.38,75.48,26845.0,73.2255,73.3129,73.2158,73.3129,26845.0
2021-07-30 14:50:00,75.48,75.54,75.48,75.51,34356.0,73.3129,73.3712,73.3129,73.342,34356.0
2021-07-30 15:00:00,75.51,75.57,75.51,75.55,24566.0,73.342,73.4003,73.342,73.3809,24566.0
2021-07-30 15:10:00,75.55,75.55,75.5,75.5,41970.0,73.3809,73.3809,73.3323,73.3323,41970.0
2021-07-30 15:20:00,75.51,75.52,75.42,75.48,50630.0,73.342,73.3517,73.2546,73.3129,50630.0
2021-07-30 15:30:00,75.48,75.55,75.46,75.47,43489.0,73.3129,73.3809,73.2935,73.3032,43489.0
2021-07-30 15:40:00,75.48,75.49,75.41,75.43,46261.0,73.3129,73.3226,73.2449,73.2643,46261.0
2021-07-30 15:50:00,75.43,75.49,75.4,75.48,156895.0,73.2643,73.3226,73.2352,73.3129,156895.0
2021-08-02 09:30:00,75.84,75.88,75.58,75.65,257694.0,73.6626,73.7014,73.41,73.478,257694.0
2021-08-02 09:40:00,75.66,75.66,75.45,75.51,115688.0,73.4877,73.4877,73.2837,73.342,115688.0
2021-08-02 09:50:00,75.51,75.54,75.41,75.53,77117.0,73.342,73.3712,73.2449,73.3615,77117.0
2021-08-02 10:00:00,75.53,75.56,75.41,75.54,59572.0,73.3615,73.3906,73.2449,73.3712,59572.0
2021-08-02 10:10:00,75.54,75.71,75.54,75.71,42774.0,73.3712,73.5363,73.3712,73.5363,42774.0
2021-08-02 10:20:00,75.72,75.73,75.66,75.69,105663.0,73.546,73.5557,73.4877,73.5169,105663.0
2021-08-02 10:30:00,75.69,75.72,75.61,75.63,60181.0,73.5169,73.546,73.4392,73.4586,60181.0
2021-08-02 10:40:00,75.64,75.7,75.59,75.67,68125.0,73.4683,73.5266,73.4197,73.4974,68125.0
2021-08-02 10:50:00,75.68,75.73,75.67,75.71,50625.0,73.5071,73.5557,73.4974,73.5363,50625.0
2021-08-02 11:00:00,75.72,75.76,75.66,75.76,78154.0,73.546,73.5848,73.4877,73.5848,78154.0
2021-08-02 11:10:00,75.76,75.81,75.74,75.79,15792.0,73.5848,73.6334,73.5654,73.614,15792.0
2021-08-02 11:20:00,75.79,75.83,75.76,75.8,38252.0,73.614,73.6528,73.5848,73.6237,38252.0
2021-08-02 11:30:00,75.82,75.83,75.77,75.78,33039.0,73.6431,73.6528,73.5946,73.6043,33039.0
2021-08-02 11:40:00,75.79,75.81,75.75,75.76,31180.0,73.614,73.6334,73.5751,73.5848,31180.0
2021-08-02 11:50:00,75.76,75.76,75.59,75.59,30705.0,73.5848,73.5848,73.4197,73.4197,30705.0
2021-08-02 12:00:00,75.57,75.57,75.45,75.45,35964.0,73.4003,73.4003,73.2837,73.2837,35964.0
2021-08-02 12:10:00,75.45,75.56,75.45,75.55,34784.0,73.2837,73.3906,73.2837,73.3809,34784.0
2021-08-02 12:20:00,75.55,75.57,75.49,75.53,110908.0,73.3809,73.4003,73.3226,73.3615,110908.0
2021-08-02 12:30:00,75.53,75.61,75.52,75.6,32754.0,73.3615,73.4392,73.3517,73.4294,32754.0
2021-08-02 12:40:00,75.59,75.62,75.54,75.56,40989.0,73.4197,73.4489,73.3712,73.3906,40989.0
2021-08-02 12:50:00,75.57,75.61,75.52,75.56,25047.0,73.4003,73.4392,73.3517,73.3906,25047.0
2021-08-02 13:00:00,75.57,75.62,75.56,75.61,18971.0,73.4003,73.4489,73.3906,73.4392,18971.0
2021-08-02 13:10:00,75.6,75.66,75.6,75.64,21458.0,73.4294,73.4877,73.4294,73.4683,21458.0
2021-08-02 13:20:00,75.64,75.66,75.6,75.61,34251.0,73.4683,73.4877,73.4294,73.4392,34251.0
2021-08-02 13:30:00,75.61,75.63,75.55,75.56,85656.0,73.4392,73.4586,73.3809,73.3906,85656.0
2021-08-02 13:40:00,75.56,75.58,75.5,75.52,31820.0,73.3906,73.41,73.3323,73.3517,31820.0
2021-08-02 13:50:00,75.52,75.55,75.47,75.53,28183.0,73.3517,73.3809,73.3032,73.3615,28183.0
2021-08-02 14:00:00,75.53,75.57,75.51,75.52,33007.0,73.3615,73.4003,73.342,73.3517,33007.0
2021-08-02 14:10:00,75.52,75.58,75.52,75.58,29907.0,73.3517,73.41,73.3517,73.41,29907.0
2021-08-02 14:20:00,75.58,75.59,75.52,75.54,58003.0,73.41,73.4197,73.3517,73.3712,58003.0
2021-08-02 14:30:00,75.53,75.58,75.53,75.56,79369.0,73.3615,73.41,73.3615,73.3906,79369.0
2021-08-02 14:40:00,75.57,75.58,75.54,75.56,33141.0,73.4003,73.41,73.3712,73.3906,33141.0
2021-08-02 14:50:00,75.56,75.59,75.54,75.56,38925.0,73.3906,73.4197,73.3712,73.3906,38925.0
2021-08-02 15:00:00,75.55,75.59,75.52,75.52,74433.0,73.3809,73.4197,73.3517,73.3517,74433.0
2021-08-02 15:10:00,75.53,75.56,75.5,75.51,85763.0,73.3615,73.3906,73.3323,73.342,85763.0
2021-08-02 15:20:00,75.51,75.51,75.42,75.44,42916.0,73.342,73.342,73.2546,73.274,42916.0
2021-08-02 15:30:00,75.43,75.45,75.38,75.38,93809.0,73.2643,73.2837,73.2158,73.2158,93809.0
2021-08-02 15:40:00,75.37,75.39,75.3,75.32,76957.0,73.206,73.2255,73.1381,73.1575,76957.0
2021-08-02 15:50:00,75.31,75.39,75.31,75.39,151887.0,73.1478,73.2255,73.1478,73.2255,151887.0
2021-08-03 09:30:00,75.54,75.6,75.44,75.58,63174.0,73.3712,73.4294,73.274,73.41,63174.0
2021-08-03 09:40:00,75.58,75.69,75.51,75.59,48179.0,73.41,73.5169,73.342,73.4197,48179.0
2021-08-03 09:50:00,75.59,75.6,75.27,75.27,55498.0,73.4197,73.4294,73.1089,73.1089,55498.0
2021-08-03 10:00:00,75.29,75.39,75.12,75.12,81656.0,73.1283,73.2255,72.9632,72.9632,81656.0
2021-08-03 10:10:00,75.13,75.3,75.12,75.3,140003.0,72.9729,73.1381,72.9632,73.1381,140003.0
2021-08-03 10:20:00,75.31,75.47,75.31,75.45,33887.0,73.1478,73.3032,73.1478,73.2837,33887.0
2021-08-03 10:30:00,75.44,75.45,75.24,75.28,52079.0,73.274,73.2837,73.0798,73.1186,52079.0
2021-08-03 10:40:00,75.28,75.36,75.18,75.34,35663.0,73.1186,73.1963,73.0215,73.1769,35663.0
2021-08-03 10:50:00,75.34,75.39,75.29,75.31,28839.0,73.1769,73.2255,73.1283,73.1478,28839.0
2021-08-03 11:00:00,75.31,75.38,75.24,75.28,31307.0,73.1478,73.2158,73.0798,73.1186,31307.0
2021-08-03 11:10:00,75.27,75.31,75.13,75.13,45930.0,73.1089,73.1478,72.9729,72.9729,45930.0
2021-08-03 11:20:00,75.12,75.24,75.06,75.22,46226.0,72.9632,73.0798,72.9049,73.0604,46226.0
2021-08-03 11:30:00,75.23,75.36,75.23,75.32,42194.0,73.0701,73.1963,73.0701,73.1575,42194.0
2021-08-03 11:40:00,75.32,75.65,75.31,75.65,153636.0,73.1575,73.478,73.1478,73.478,153636.0
2021-08-03 11:50:00,75.65,75.77,75.62,75.74,111794.0,73.478,73.5946,73.4489,73.5654,111794.0
2021-08-03 12:00:00,75.77,75.79,75.71,75.72,34031.0,73.5946,73.614,73.5363,73.546,34031.0
2021-08-03 12:10:00,75.72,75.73,75.63,75.64,30143.0,73.546,73.5557,73.4586,73.4683,30143.0
2021-08-03 12:20:00,75.64,75.67,75.6,75.64,15316.0,73.4683,73.4974,73.4294,73.4683,15316.0
2021-08-03 12:30:00,75.64,75.75,75.64,75.74,14642.0,73.4683,73.5751,73.4683,73.5654,14642.0
2021-08-03 12:40:00,75.76,75.76,75.69,75.73,27502.0,73.5848,73.5848,73.5169,73.5557,27502.0
2021-08-03 12:50:00,75.73,75.79,75.7,75.79,98612.0,73.5557,73.614,73.5266,73.614,98612.0
2021-08-03 13:00:00,75.8,75.87,75.79,75.87,21511.0,73.6237,73.6917,73.614,73.6917,21511.0
2021-08-03 13:10:00,75.85,75.88,75.82,75.85,24114.0,73.6723,73.7014,73.6431,73.6723,24114.0
2021-08-03 13:20:00,75.85,75.86,75.8,75.82,28607.0,73.6723,73.682,73.6237,73.6431,28607.0
2021-08-03 13:30:00,75.83,75.88,75.82,75.84,33298.0,73.6528,73.7014,73.6431,73.6626,33298.0
2021-08-03 13:40:00,75.83,75.85,75.8,75.82,44428.0,73.6528,73.6723,73.6237,73.6431,44428.0
2021-08-03 13:50:00,75.81,75.84,75.79,75.8,137469.0,73.6334,73.6626,73.614,73.6237,137469.0
2021-08-03 14:00:00,75.81,75.83,75.71,75.82,1058364.0,73.6334,73.6528,73.5363,73.6431,1058364.0
2021-08-03 14:10:00,75.83,75.89,75.83,75.87,46427.0,73.6528,73.7111,73.6528,73.6917,46427.0
2021-08-03 14:20:00,75.88,75.88,75.84,75.86,14774.0,73.7014,73.7014,73.6626,73.682,14774.0
2021-08-03 14:30:00,75.85,75.87,75.81,75.82,50233.0,73.6723,73.6917,73.6334,73.6431,50233.0
2021-08-03 14:40:00,75.83,75.87,75.76,75.77,34465.0,73.6528,73.6917,73.5848,73.5946,34465.0
2021-08-03 14:50:00,75.76,75.86,75.76,75.85,46043.0,73.5848,73.682,73.5848,73.6723,46043.0
2021-08-03 15:00:00,75.84,75.91,75.83,75.86,96004.0,73.6626,73.7305,73.6528,73.682,96004.0
2021-08-03 15:10:00,75.86,75.88,75.81,75.87,95697.0,73.682,73.7014,73.6334,73.6917,95697.0
2021-08-03 15:20:00,75.87,75.92,75.86,75.9,105560.0,73.6917,73.7403,73.682,73.7208,105560.0
2021-08-03 15:30:00,75.9,75.92,75.86,75.87,72047.0,73.7208,73.7403,73.682,73.6917,72047.0
2021-08-03 15:40:00,75.87,75.9,75.84,75.85,121550.0,73.6917,73.7208,73.6626,73.6723,121550.0
2021-08-03 15:50:00,75.86,75.95,75.83,75.93,301610.0,73.682,73.7694,73.6528,73.75,301610.0
2021-08-04 09:30:00,75.89,76.01,75.86,75.94,95683.0,73.7111,73.8277,73.682,73.7597,95683.0
2021-08-04 09:40:00,75.94,76.04,75.91,75.97,68065.0,73.7597,73.8568,73.7305,73.7888,68065.0
2021-08-04 09:50:00,75.96,76.02,75.84,76.01,71586.0,73.7791,73.8374,73.6626,73.8277,71586.0
2021-08-04 10:00:00,76.02,76.03,75.9,75.94,64380.0,73.8374,73.8471,73.7208,73.7597,64380.0
2021-08-04 10:10:00,75.96,75.97,75.82,75.86,51974.0,73.7791,73.7888,73.6431,73.682,51974.0
2021-08-04 10:20:00,75.85,75.87,75.77,75.81,104851.0,73.6723,73.6917,73.5946,73.6334,104851.0
2021-08-04 10:30:00,75.81,75.88,75.73,75.81,55762.0,73.6334,73.7014,73.5557,73.6334,55762.0
2021-08-04 10:40:00,75.81,75.91,75.81,75.88,20230.0,73.6334,73.7305,73.6334,73.7014,20230.0
2021-08-04 10:50:00,75.89,75.89,75.81,75.84,31136.0,73.7111,73.7111,73.6334,73.6626,31136.0
2021-08-04 11:00:00,75.84,75.92,75.83,75.92,32019.0,73.6626,73.7403,73.6528,73.7403,32019.0
2021-08-04 11:10:00,75.91,75.93,75.84,75.85,23890.0,73.7305,73.75,73.6626,73.6723,23890.0
2021-08-04 11:20:00,75.84,75.84,75.76,75.78,23737.0,73.6626,73.6626,73.5848,73.6043,23737.0
2021-08-04 11:30:00,75.8,75.88,75.75,75.78,33545.0,73.6237,73.7014,73.5751,73.6043,33545.0
2021-08-04 11:40:00,75.79,75.86,75.77,75.85,36057.0,73.614,73.682,73.5946,73.6723,36057.0
2021-08-04 11:50:00,75.85,75.95,75.83,75.95,23609.0,73.6723,73.7694,73.6528,73.7694,23609.0
2021-08-04 12:00:00,75.95,75.99,75.91,75.98,30923.0,73.7694,73.8082,73.7305,73.7985,30923.0
2021-08-04 12:10:00,75.98,76.03,75.97,76.01,24845.0,73.7985,73.8471,73.7888,73.8277,24845.0
2021-08-04 12:20:00,76.02,76.02,75.97,75.99,16332.0,73.8374,73.8374,73.7888,73.8082,16332.0
2021-08-04 12:30:00,76.0,76.01,75.95,75.98,13774.0,73.818,73.8277,73.7694,73.7985,13774.0
2021-08-04 12:40:00,75.98,76.01,75.95,76.0,19811.0,73.7985,73.8277,73.7694,73.818,19811.0
2021-08-04 12:50:00,76.01,76.03,75.98,76.02,11837.0,73.8277,73.8471,73.7985,73.8374,11837.0
2021-08-04 13:00:00,76.03,76.12,76.02,76.12,19023.0,73.8471,73.9345,73.8374,73.9345,19023.0
2021-08-04 13:10:00,76.12,76.14,76.09,76.13,12864.0,73.9345,73.9539,73.9054,73.9442,12864.0
2021-08-04 13:20:00,76.14,76.18,76.11,76.13,40083.0,73.9539,73.9928,73.9248,73.9442,40083.0
2021-08-04 13:30:00,76.13,76.15,76.05,76.07,24921.0,73.9442,73.9636,73.8665,73.8859,24921.0
2021-08-04 13:40:00,76.08,76.09,76.06,76.08,15259.0,73.8957,73.9054,73.8762,73.8957,15259.0
2021-08-04 13:50:00,76.09,76.13,76.07,76.1,9540.0,73.9054,73.9442,73.8859,73.9151,9540.0
2021-08-04 14:00:00,76.09,76.13,76.06,76.12,30197.0,73.9054,73.9442,73.8762,73.9345,30197.0
2021-08-04 14:10:00,76.12,76.17,76.12,76.15,5192.0,73.9345,73.9831,73.9345,73.9636,5192.0
2021-08-04 14:20:00,76.15,76.18,76.13,76.15,15461.0,73.9636,73.9928,73.9442,73.9636,15461.0
2021-08-04 14:30:00,76.16,76.2,76.13,76.19,22777.0,73.9734,74.0122,73.9442,74.0025,22777.0
2021-08-04 14:40:00,76.2,76.2,76.1,76.12,40540.0,74.0122,74.0122,73.9151,73.9345,40540.0
2021-08-04 14:50:00,76.11,76.12,76.06,76.08,23617.0,73.9248,73.9345,73.8762,73.8957,23617.0
2021-08-04 15:00:00,76.06,76.09,76.05,76.05,30893.0,73.8762,73.9054,73.8665,73.8665,30893.0
2021-08-04 15:10:00,76.05,76.06,76.0,76.02,56152.0,73.8665,73.8762,73.818,73.8374,56152.0
2021-08-04 15:20:00,76.02,76.06,76.02,76.05,26160.0,73.8374,73.8762,73.8374,73.8665,26160.0
2021-08-04 15:30:00,76.05,76.07,76.02,76.05,20246.0,73.8665,73.8859,73.8374,73.8665,20246.0
2021-08-04 15:40:00,76.05,76.09,76.03,76.07,86728.0,73.8665,73.9054,73.8471,73.8859,86728.0
2021-08-04 15:50:00,76.08,76.11,75.97,75.97,81793.0,73.8957,73.9248,73.7888,73.7888,81793.0
2021-08-05 09:30:00,76.17,76.17,75.96,76.1,80521.0,73.9831,73.9831,73.7791,73.9151,80521.0
2021-08-05 09:40:00,76.1,76.23,76.03,76.18,86264.0,73.9151,74.0414,73.8471,73.9928,86264.0
2021-08-05 09:50:00,76.18,76.22,76.15,76.21,47125.0,73.9928,74.0316,73.9636,74.0219,47125.0
2021-08-05 10:00:00,76.22,76.24,76.16,76.24,55615.0,74.0316,74.0511,73.9734,74.0511,55615.0
2021-08-05 10:10:00,76.25,76.27,76.19,76.24,78562.0,74.0608,74.0802,74.0025,74.0511,78562.0
2021-08-05 10:20:00,76.24,76.24,76.1,76.19,45431.0,74.0511,74.0511,73.9151,74.0025,45431.0
2021-08-05 10:30:00,76.19,76.22,76.16,76.17,34772.0,74.0025,74.0316,73.9734,73.9831,34772.0
2021-08-05 10:40:00,76.18,76.23,76.17,76.22,24456.0,73.9928,74.0414,73.9831,74.0316,24456.0
2021-08-05 10:50:00,76.22,76.31,76.22,76.27,33953.0,74.0316,74.1191,74.0316,74.0802,33953.0
2021-08-05 11:00:00,76.27,76.33,76.27,76.28,101288.0,74.0802,74.1385,74.0802,74.0899,101288.0
2021-08-05 11:10:00,76.27,76.29,76.23,76.25,22641.0,74.0802,74.0996,74.0414,74.0608,22641.0
2021-08-05 11:20:00,76.27,76.28,76.25,76.26,15473.0,74.0802,74.0899,74.0608,74.0705,15473.0
2021-08-05 11:30:00,76.26,76.3,76.26,76.27,13567.0,74.0705,74.1093,74.0705,74.0802,13567.0
2021-08-05 11:40:00,76.26,76.26,76.23,76.23,41844.0,74.0705,74.0705,74.0414,74.0414,41844.0
2021-08-05 11:50:00,76.23,76.26,76.22,76.23,116260.0,74.0414,74.0705,74.0316,74.0414,116260.0
2021-08-05 12:00:00,76.23,76.24,76.19,76.24,16443.0,74.0414,74.0511,74.0025,74.0511,16443.0
2021-08-05 12:10:00,76.24,76.26,76.24,76.26,8986.0,74.0511,74.0705,74.0511,74.0705,8986.0
2021-08-05 12:20:00,76.25,76.27,76.23,76.25,17863.0,74.0608,74.0802,74.0414,74.0608,17863.0
2021-08-05 12:30:00,76.25,76.28,76.24,76.26,47152.0,74.0608,74.0899,74.0511,74.0705,47152.0
2021-08-05 12:40:00,76.25,76.25,76.21,76.23,10313.0,74.0608,74.0608,74.0219,74.0414,10313.0
2021-08-05 12:50:00,76.23,76.24,76.22,76.22,5797.0,74.0414,74.0511,74.0316,74.0316,5797.0
2021-08-05 13:00:00,76.21,76.23,76.19,76.21,7765.0,74.0219,74.0414,74.0025,74.0219,7765.0
2021-08-05 13:10:00,76.22,76.23,76.2,76.23,8281.0,74.0316,74.0414,74.0122,74.0414,8281.0
2021-08-05 13:20:00,76.23,76.26,76.22,76.25,37281.0,74.0414,74.0705,74.0316,74.0608,37281.0
2021-08-05 13:30:00,76.25,76.28,76.24,76.26,19052.0,74.0608,74.0899,74.0511,74.0705,19052.0
2021-08-05 13:40:00,76.27,76.27,76.24,76.27,14891.0,74.0802,74.0802,74.0511,74.0802,14891.0
2021-08-05 13:50:00,76.26,76.29,76.25,76.28,78183.0,74.0705,74.0996,74.0608,74.0899,78183.0
2021-08-05 14:00:00,76.29,76.32,76.27,76.29,24648.0,74.0996,74.1288,74.0802,74.0996,24648.0
2021-08-05 14:10:00,76.3,76.3,76.27,76.3,11898.0,74.1093,74.1093,74.0802,74.1093,11898.0
2021-08-05 14:20:00,76.3,76.3,76.27,76.28,9444.0,74.1093,74.1093,74.0802,74.0899,9444.0
2021-08-05 14:30:00,76.27,76.29,76.24,76.27,11239.0,74.0802,74.0996,74.0511,74.0802,11239.0
2021-08-05 14:40:00,76.27,76.29,76.26,76.27,19743.0,74.0802,74.0996,74.0705,74.0802,19743.0
2021-08-05 14:50:00,76.27,76.29,76.25,76.26,23027.0,74.0802,74.0996,74.0608,74.0705,23027.0
2021-08-05 15:00:00,76.27,76.29,76.26,76.27,35659.0,74.0802,74.0996,74.0705,74.0802,35659.0
2021-08-05 15:10:00,76.27,76.28,76.23,76.23,15815.0,74.0802,74.0899,74.0414,74.0414,15815.0
2021-08-05 15:20:00,76.24,76.26,76.23,76.24,15731.0,74.0511,74.0705,74.0414,74.0511,15731.0
2021-08-05 15:30:00,76.23,76.28,76.23,76.28,36493.0,74.0414,74.0899,74.0414,74.0899,36493.0
2021-08-05 15:40:00,76.28,76.32,76.27,76.32,36437.0,74.0899,74.1288,74.0802,74.1288,36437.0
2021-08-05 15:50:00,76.32,76.42,76.32,76.41,107998.0,74.1288,74.2259,74.1288,74.2162,107998.0
2021-08-06 09:30:00,76.26,76.4,76.2,76.34,118160.0,74.0705,74.2065,74.0122,74.1482,118160.0
2021-08-06 09:40:00,76.35,76.37,76.21,76.27,69404.0,74.1579,74.1773,74.0219,74.0802,69404.0
2021-08-06 09:50:00,76.28,76.3,76.19,76.22,43628.0,74.0899,74.1093,74.0025,74.0316,43628.0
2021-08-06 10:00:00,76.24,76.32,76.17,76.31,75993.0,74.0511,74.1288,73.9831,74.1191,75993.0
2021-08-06 10:10:00,76.31,76.33,76.21,76.22,39050.0,74.1191,74.1385,74.0219,74.0316,39050.0
2021-08-06 10:20:00,76.23,76.27,76.2,76.26,27991.0,74.0414,74.0802,74.0122,74.0705,27991.0
2021-08-06 10:30:00,76.26,76.3,76.25,76.27,36634.0,74.0705,74.1093,74.0608,74.0802,36634.0
2021-08-06 10:40:00,76.27,76.28,76.14,76.15,51028.0,74.0802,74.0899,73.9539,73.9636,51028.0
2021-08-06 10:50:00,76.15,76.15,76.05,76.09,32153.0,73.9636,73.9636,73.8665,73.9054,32153.0
2021-08-06 11:00:00,76.11,76.12,75.99,76.03,69267.0,73.9248,73.9345,73.8082,73.8471,69267.0
2021-08-06 11:10:00,76.04,76.11,76.0,76.11,38467.0,73.8568,73.9248,73.818,73.9248,38467.0
2021-08-06 11:20:00,76.12,76.15,76.09,76.15,29639.0,73.9345,73.9636,73.9054,73.9636,29639.0
2021-08-06 11:30:00,76.14,76.16,76.09,76.11,17431.0,73.9539,73.9734,73.9054,73.9248,17431.0
2021-08-06 11:40:00,76.11,76.11,76.07,76.11,22000.0,73.9248,73.9248,73.8859,73.9248,22000.0
2021-08-06 11:50:00,76.11,76.19,76.09,76.19,79668.0,73.9248,74.0025,73.9054,74.0025,79668.0
2021-08-06 12:00:00,76.19,76.2,76.14,76.14,29425.0,74.0025,74.0122,73.9539,73.9539,29425.0
2021-08-06 12:10:00,76.14,76.15,76.1,76.12,14301.0,73.9539,73.9636,73.9151,73.9345,14301.0
2021-08-06 12:20:00,76.12,76.18,76.11,76.18,14289.0,73.9345,73.9928,73.9248,73.9928,14289.0
2021-08-06 12:30:00,76.18,76.21,76.15,76.15,26416.0,73.9928,74.0219,73.9636,73.9636,26416.0
2021-08-06 12:40:00,76.15,76.15,76.12,76.13,13652.0,73.9636,73.9636,73.9345,73.9442,13652.0
2021-08-06 12:50:00,76.13,76.2,76.12,76.19,17247.0,73.9442,74.0122,73.9345,74.0025,17247.0
2021-08-06 13:00:00,76.19,76.23,76.19,76.21,39732.0,74.0025,74.0414,74.0025,74.0219,39732.0
2021-08-06 13:10:00,76.2,76.23,76.2,76.22,17862.0,74.0122,74.0414,74.0122,74.0316,17862.0
2021-08-06 13:20:00,76.21,76.21,76.15,76.16,32559.0,74.0219,74.0219,73.9636,73.9734,32559.0
2021-08-06 13:30:00,76.16,76.19,76.15,76.18,39479.0,73.9734,74.0025,73.9636,73.9928,39479.0
2021-08-06 13:40:00,76.18,76.19,76.15,76.17,13952.0,73.9928,74.0025,73.9636,73.9831,13952.0
2021-08-06 13:50:00,76.17,76.18,76.16,76.17,15723.0,73.9831,73.9928,73.9734,73.9831,15723.0
2021-08-06 14:00:00,76.19,76.21,76.19,76.2,16721.0,74.0025,74.0219,74.0025,74.0122,16721.0
2021-08-06 14:10:00,76.2,76.2,76.16,76.17,19046.0,74.0122,74.0122,73.9734,73.9831,19046.0
2021-08-06 14:20:00,76.17,76.18,76.14,76.17,18463.0,73.9831,73.9928,73.9539,73.9831,18463.0
2021-08-06 14:30:00,76.17,76.18,76.14,76.16,20475.0,73.9831,73.9928,73.9539,73.9734,20475.0
2021-08-06 14:40:00,76.17,76.17,76.11,76.11,60475.0,73.9831,73.9831,73.9248,73.9248,60475.0
2021-08-06 14:50:00,76.12,76.13,76.08,76.09,51513.0,73.9345,73.9442,73.8957,73.9054,51513.0
2021-08-06 15:00:00,76.09,76.11,76.06,76.1,37579.0,73.9054,73.9248,73.8762,73.9151,37579.0
2021-08-06 15:10:00,76.09,76.14,76.09,76.13,24390.0,73.9054,73.9539,73.9054,73.9442,24390.0
2021-08-06 15:20:00,76.14,76.17,76.13,76.16,248539.0,73.9539,73.9831,73.9442,73.9734,248539.0
2021-08-06 15:30:00,76.17,76.21,76.15,76.17,46567.0,73.9831,74.0219,73.9636,73.9831,46567.0
2021-08-06 15:40:00,76.17,76.18,76.12,76.12,81169.0,73.9831,73.9928,73.9345,73.9345,81169.0
2021-08-06 15:50:00,76.11,76.22,76.09,76.22,93681.0,73.9248,74.0316,73.9054,74.0316,93681.0
2021-08-09 09:30:00,76.29,76.37,76.02,76.05,80325.0,74.0996,74.1773,73.8374,73.8665,80325.0
2021-08-09 09:40:00,76.04,76.22,76.02,76.18,38824.0,73.8568,74.0316,73.8374,73.9928,38824.0
2021-08-09 09:50:00,76.21,76.25,76.15,76.18,69922.0,74.0219,74.0608,73.9636,73.9928,69922.0
2021-08-09 10:00:00,76.17,76.17,76.1,76.14,12530.0,73.9831,73.9831,73.9151,73.9539,12530.0
2021-08-09 10:10:00,76.14,76.22,76.14,76.18,190920.0,73.9539,74.0316,73.9539,73.9928,190920.0
2021-08-09 10:20:00,76.19,76.24,76.17,76.23,36653.0,74.0025,74.0511,73.9831,74.0414,36653.0
2021-08-09 10:30:00,76.23,76.28,76.23,76.25,27935.0,74.0414,74.0899,74.0414,74.0608,27935.0
2021-08-09 10:40:00,76.26,76.27,76.19,76.19,22878.0,74.0705,74.0802,74.0025,74.0025,22878.0
2021-08-09 10:50:00,76.19,76.24,76.13,76.16,46814.0,74.0025,74.0511,73.9442,73.9734,46814.0
2021-08-09 11:00:00,76.16,76.19,76.12,76.13,18151.0,73.9734,74.0025,73.9345,73.9442,18151.0
2021-08-09 11:10:00,76.14,76.14,76.09,76.13,19725.0,73.9539,73.9539,73.9054,73.9442,19725.0
2021-08-09 11:20:00,76.13,76.17,76.1,76.15,8375.0,73.9442,73.9831,73.9151,73.9636,8375.0
2021-08-09 11:30:00,76.16,76.18,76.13,76.14,8937.0,73.9734,73.9928,73.9442,73.9539,8937.0
2021-08-09 11:40:00,76.14,76.18,76.13,76.16,13811.0,73.9539,73.9928,73.9442,73.9734,13811.0
2021-08-09 11:50:00,76.14,76.2,76.14,76.2,9051.0,73.9539,74.0122,73.9539,74.0122,9051.0
2021-08-09 12:00:00,76.2,76.21,76.16,76.17,12639.0,74.0122,74.0219,73.9734,73.9831,12639.0
2021-08-09 12:10:00,76.18,76.19,76.15,76.15,15233.0,73.9928,74.0025,73.9636,73.9636,15233.0
2021-08-09 12:20:00,76.14,76.15,76.12,76.12,12065.0,73.9539,73.9636,73.9345,73.9345,12065.0
2021-08-09 12:30:00,76.13,76.15,76.12,76.14,6378.0,73.9442,73.9636,73.9345,73.9539,6378.0
2021-08-09 12:40:00,76.14,76.16,76.11,76.15,12785.0,73.9539,73.9734,73.9248,73.9636,12785.0
2021-08-09 12:50:00,76.15,76.16,76.13,76.14,4017.0,73.9636,73.9734,73.9442,73.9539,4017.0
2021-08-09 13:00:00,76.13,76.14,76.12,76.13,7089.0,73.9442,73.9539,73.9345,73.9442,7089.0
2021-08-09 13:10:00,76.13,76.15,76.12,76.12,9178.0,73.9442,73.9636,73.9345,73.9345,9178.0
2021-08-09 13:20:00,76.12,76.14,76.11,76.12,3491.0,73.9345,73.9539,73.9248,73.9345,3491.0
2021-08-09 13:30:00,76.12,76.17,76.1,76.16,15913.0,73.9345,73.9831,73.9151,73.9734,15913.0
2021-08-09 13:40:00,76.16,76.16,76.14,76.15,7752.0,73.9734,73.9734,73.9539,73.9636,7752.0
2021-08-09 13:50:00,76.15,76.17,76.14,76.16,34426.0,73.9636,73.9831,73.9539,73.9734,34426.0
2021-08-09 14:00:00,76.15,76.19,76.15,76.18,14160.0,73.9636,74.0025,73.9636,73.9928,14160.0
2021-08-09 14:10:00,76.17,76.18,76.15,76.16,17551.0,73.9831,73.9928,73.9636,73.9734,17551.0
2021-08-09 14:20:00,76.17,76.23,76.16,76.23,7847.0,73.9831,74.0414,73.9734,74.0414,7847.0
2021-08-09 14:30:00,76.23,76.26,76.23,76.24,14538.0,74.0414,74.0705,74.0414,74.0511,14538.0
2021-08-09 14:40:00,76.23,76.24,76.2,76.22,48532.0,74.0414,74.0511,74.0122,74.0316,48532.0
2021-08-09 14:50:00,76.21,76.23,76.2,76.22,21601.0,74.0219,74.0414,74.0122,74.0316,21601.0
2021-08-09 15:00:00,76.22,76.23,76.2,76.21,45888.0,74.0316,74.0414,74.0122,74.0219,45888.0
2021-08-09 15:10:00,76.22,76.22,76.19,76.19,56742.0,74.0316,74.0316,74.0025,74.0025,56742.0
2021-08-09 15:20:00,76.2,76.21,76.17,76.2,140474.0,74.0122,74.0219,73.9831,74.0122,140474.0
2021-08-09 15:30:00,76.2,76.23,76.19,76.23,24047.0,74.0122,74.0414,74.0025,74.0414,24047.0
2021-08-09 15:40:00,76.23,76.23,76.15,76.16,27734.0,74.0414,74.0414,73.9636,73.9734,27734.0
2021-08-09 15:50:00,76.16,76.2,76.14,76.17,74734.0,73.9734,74.0122,73.9539,73.9831,74734.0
2021-08-10 09:30:00,76.29,76.31,76.17,76.18,78669.0,74.0996,74.1191,73.9831,73.9928,78669.0
2021-08-10 09:40:00,76.18,76.33,76.17,76.29,32117.0,73.9928,74.1385,73.9831,74.0996,32117.0
2021-08-10 09:50:00,76.3,76.34,76.26,76.31,39709.0,74.1093,74.1482,74.0705,74.1191,39709.0
2021-08-10 10:00:00,76.33,76.37,76.25,76.26,28227.0,74.1385,74.1773,74.0608,74.0705,28227.0
2021-08-10 10:10:00,76.25,76.31,76.23,76.26,45758.0,74.0608,74.1191,74.0414,74.0705,45758.0
2021-08-10 10:20:00,76.23,76.27,76.16,76.16,12617.0,74.0414,74.0802,73.9734,73.9734,12617.0
2021-08-10 10:30:00,76.15,76.15,75.96,76.01,43865.0,73.9636,73.9636,73.7791,73.8277,43865.0
2021-08-10 10:40:00,75.99,75.99,75.8,75.95,36402.0,73.8082,73.8082,73.6237,73.7694,36402.0
2021-08-10 10:50:00,75.94,75.94,75.81,75.88,40904.0,73.7597,73.7597,73.6334,73.7014,40904.0
2021-08-10 11:00:00,75.88,75.88,75.77,75.79,25877.0,73.7014,73.7014,73.5946,73.614,25877.0
2021-08-10 11:10:00,75.78,75.84,75.72,75.75,26918.0,73.6043,73.6626,73.546,73.5751,26918.0
2021-08-10 11:20:00,75.75,75.88,75.75,75.86,27176.0,73.5751,73.7014,73.5751,73.682,27176.0
2021-08-10 11:30:00,75.86,75.93,75.84,75.93,24500.0,73.682,73.75,73.6626,73.75,24500.0
2021-08-10 11:40:00,75.94,75.97,75.91,75.97,18448.0,73.7597,73.7888,73.7305,73.7888,18448.0
2021-08-10 11:50:00,75.97,75.99,75.94,75.95,11458.0,73.7888,73.8082,73.7597,73.7694,11458.0
2021-08-10 12:00:00,75.96,76.05,75.96,76.02,9178.0,73.7791,73.8665,73.7791,73.8374,9178.0
2021-08-10 12:10:00,75.99,76.08,75.98,76.06,49943.0,73.8082,73.8957,73.7985,73.8762,49943.0
2021-08-10 12:20:00,76.07,76.09,76.01,76.02,29427.0,73.8859,73.9054,73.8277,73.8374,29427.0
2021-08-10 12:30:00,76.01,76.01,75.98,76.0,21991.0,73.8277,73.8277,73.7985,73.818,21991.0
2021-08-10 12:40:00,76.01,76.01,75.97,75.97,8525.0,73.8277,73.8277,73.7888,73.7888,8525.0
2021-08-10 12:50:00,75.98,76.0,75.94,75.95,71039.0,73.7985,73.818,73.7597,73.7694,71039.0
2021-08-10 13:00:00,75.95,75.99,75.95,75.96,10404.0,73.7694,73.8082,73.7694,73.7791,10404.0
2021-08-10 13:10:00,75.95,75.97,75.93,75.96,22984.0,73.7694,73.7888,73.75,73.7791,22984.0
2021-08-10 13:20:00,75.95,75.96,75.89,75.92,28897.0,73.7694,73.7791,73.7111,73.7403,28897.0
2021-08-10 13:30:00,75.91,75.95,75.89,75.92,14919.0,73.7305,73.7694,73.7111,73.7403,14919.0
2021-08-10 13:40:00,75.92,75.93,75.87,75.92,31235.0,73.7403,73.75,73.6917,73.7403,31235.0
2021-08-10 13:50:00,75.91,75.96,75.9,75.95,14980.0,73.7305,73.7791,73.7208,73.7694,14980.0
2021-08-10 14:00:00,75.94,75.96,75.83,75.84,43067.0,73.7597,73.7791,73.6528,73.6626,43067.0
2021-08-10 14:10:00,75.82,75.84,75.8,75.83,7683.0,73.6431,73.6626,73.6237,73.6528,7683.0
2021-08-10 14:20:00,75.85,75.9,75.83,75.89,25287.0,73.6723,73.7208,73.6528,73.7111,25287.0
2021-08-10 14:30:00,75.89,75.92,75.88,75.92,50110.0,73.7111,73.7403,73.7014,73.7403,50110.0
2021-08-10 14:40:00,75.91,75.93,75.89,75.92,8360.0,73.7305,73.75,73.7111,73.7403,8360.0
2021-08-10 14:50:00,75.92,75.93,75.89,75.92,28014.0,73.7403,73.75,73.7111,73.7403,28014.0
2021-08-10 15:00:00,75.93,75.93,75.87,75.89,18442.0,73.75,73.75,73.6917,73.7111,18442.0
2021-08-10 15:10:00,75.88,75.89,75.85,75.87,17665.0,73.7014,73.7111,73.6723,73.6917,17665.0
2021-08-10 15:20:00,75.87,75.9,75.86,75.89,10707.0,73.6917,73.7208,73.682,73.7111,10707.0
2021-08-10 15:30:00,75.89,75.9,75.85,75.85,18221.0,73.7111,73.7208,73.6723,73.6723,18221.0
2021-08-10 15:40:00,75.86,75.87,75.8,75.81,24695.0,73.682,73.6917,73.6237,73.6334,24695.0
2021-08-10 15:50:00,75.81,75.88,75.78,75.88,111449.0,73.6334,73.7014,73.6043,73.7014,111449.0
2021-08-11 09:30:00,76.11,76.22,76.05,76.09,150775.0,73.9248,74.0316,73.8665,73.9054,150775.0
2021-08-11 09:40:00,76.09,76.1,75.94,75.99,28097.0,73.9054,73.9151,73.7597,73.8082,28097.0
2021-08-11 09:50:00,76.0,76.08,75.97,76.0,23047.0,73.818,73.8957,73.7888,73.818,23047.0
2021-08-11 10:00:00,76.04,76.08,76.02,76.03,12719.0,73.8568,73.8957,73.8374,73.8471,12719.0
2021-08-11 10:10:00,76.03,76.03,75.9,75.94,29107.0,73.8471,73.8471,73.7208,73.7597,29107.0
2021-08-11 10:20:00,75.93,75.97,75.91,75.94,9169.0,73.75,73.7888,73.7305,73.7597,9169.0
2021-08-11 10:30:00,75.96,75.96,75.87,75.88,151856.0,73.7791,73.7791,73.6917,73.7014,151856.0
2021-08-11 10:40:00,75.87,75.95,75.87,75.91,29914.0,73.6917,73.7694,73.6917,73.7305,29914.0
2021-08-11 10:50:00,75.9,75.93,75.81,75.81,42388.0,73.7208,73.75,73.6334,73.6334,42388.0
2021-08-11 11:00:00,75.8,75.81,75.71,75.72,56905.0,73.6237,73.6334,73.5363,73.546,56905.0
2021-08-11 11:10:00,75.73,75.75,75.65,75.67,50652.0,73.5557,73.5751,73.478,73.4974,50652.0
2021-08-11 11:20:00,75.69,75.76,75.69,75.75,36407.0,73.5169,73.5848,73.5169,73.5751,36407.0
2021-08-11 11:30:00,75.74,75.77,75.72,75.75,47485.0,73.5654,73.5946,73.546,73.5751,47485.0
2021-08-11 11:40:00,75.75,75.76,75.64,75.64,20363.0,73.5751,73.5848,73.4683,73.4683,20363.0
2021-08-11 11:50:00,75.64,75.69,75.63,75.67,21725.0,73.4683,73.5169,73.4586,73.4974,21725.0
2021-08-11 12:00:00,75.66,75.79,75.66,75.76,41750.0,73.4877,73.614,73.4877,73.5848,41750.0
2021-08-11 12:10:00,75.74,75.74,75.68,75.7,7801.0,73.5654,73.5654,73.5071,73.5266,7801.0
2021-08-11 12:20:00,75.7,75.76,75.69,75.75,7149.0,73.5266,73.5848,73.5169,73.5751,7149.0
2021-08-11 12:30:00,75.75,75.8,75.74,75.77,5887.0,73.5751,73.6237,73.5654,73.5946,5887.0
2021-08-11 12:40:00,75.79,75.8,75.76,75.79,7879.0,73.614,73.6237,73.5848,73.614,7879.0
2021-08-11 12:50:00,75.8,75.81,75.75,75.77,8620.0,73.6237,73.6334,73.5751,73.5946,8620.0
2021-08-11 13:00:00,75.77,75.86,75.76,75.85,22930.0,73.5946,73.682,73.5848,73.6723,22930.0
2021-08-11 13:10:00,75.85,75.87,75.79,75.8,14904.0,73.6723,73.6917,73.614,73.6237,14904.0
2021-08-11 13:20:00,75.81,75.85,75.81,75.85,10306.0,73.6334,73.6723,73.6334,73.6723,10306.0
2021-08-11 13:30:00,75.84,75.85,75.75,75.75,37105.0,73.6626,73.6723,73.5751,73.5751,37105.0
2021-08-11 13:40:00,75.75,75.78,75.72,75.75,13409.0,73.5751,73.6043,73.546,73.5751,13409.0
2021-08-11 13:50:00,75.73,75.79,75.73,75.78,10628.0,73.5557,73.614,73.5557,73.6043,10628.0
2021-08-11 14:00:00,75.77,75.82,75.75,75.81,12394.0,73.5946,73.6431,73.5751,73.6334,12394.0
2021-08-11 14:10:00,75.81,75.82,75.75,75.76,14517.0,73.6334,73.6431,73.5751,73.5848,14517.0
2021-08-11 14:20:00,75.76,75.77,75.73,75.77,14825.0,73.5848,73.5946,73.5557,73.5946,14825.0
2021-08-11 14:30:00,75.8,75.83,75.79,75.81,15333.0,73.6237,73.6528,73.614,73.6334,15333.0
2021-08-11 14:40:00,75.82,75.83,75.8,75.81,7409.0,73.6431,73.6528,73.6237,73.6334,7409.0
2021-08-11 14:50:00,75.8,75.81,75.78,75.8,7537.0,73.6237,73.6334,73.6043,73.6237,7537.0
2021-08-11 15:00:00,75.8,75.82,75.78,75.81,9731.0,73.6237,73.6431,73.6043,73.6334,9731.0
2021-08-11 15:10:00,75.82,75.84,75.79,75.8,11795.0,73.6431,73.6626,73.614,73.6237,11795.0
2021-08-11 15:20:00,75.8,75.84,75.8,75.83,15760.0,73.6237,73.6626,73.6237,73.6528,15760.0
2021-08-11 15:30:00,75.82,75.84,75.78,75.8,38114.0,73.6431,73.6626,73.6043,73.6237,38114.0
2021-08-11 15:40:00,75.79,75.84,75.77,75.84,41952.0,73.614,73.6626,73.5946,73.6626,41952.0
2021-08-11 15:50:00,75.83,75.86,75.8,75.81,36309.0,73.6528,73.682,73.6237,73.6334,36309.0
2021-08-12 09:30:00,75.77,75.79,75.63,75.7,50525.0,73.5946,73.614,73.4586,73.5266,50525.0
2021-08-12 09:40:00,75.71,75.78,75.64,75.77,16740.0,73.5363,73.6043,73.4683,73.5946,16740.0
2021-08-12 09:50:00,75.76,75.81,75.71,75.77,29894.0,73.5848,73.6334,73.5363,73.5946,29894.0
2021-08-12 10:00:00,75.74,75.75,75.62,75.69,31596.0,73.5654,73.5751,73.4489,73.5169,31596.0
2021-08-12 10:10:00,75.7,75.89,75.7,75.89,15300.0,73.5266,73.7111,73.5266,73.7111,15300.0
2021-08-12 10:20:00,75.92,75.93,75.89,75.92,15825.0,73.7403,73.75,73.7111,73.7403,15825.0
2021-08-12 10:30:00,75.97,76.02,75.96,75.97,15203.0,73.7888,73.8374,73.7791,73.7888,15203.0
2021-08-12 10:40:00,75.97,76.0,75.95,75.97,12495.0,73.7888,73.818,73.7694,73.7888,12495.0
2021-08-12 10:50:00,76.01,76.08,76.0,76.08,8765.0,73.8277,73.8957,73.818,73.8957,8765.0
2021-08-12 11:00:00,76.09,76.09,76.02,76.05,14723.0,73.9054,73.9054,73.8374,73.8665,14723.0
2021-08-12 11:10:00,76.04,76.07,76.0,76.03,15026.0,73.8568,73.8859,73.818,73.8471,15026.0
2021-08-12 11:20:00,76.04,76.07,76.03,76.04,9962.0,73.8568,73.8859,73.8471,73.8568,9962.0
2021-08-12 11:30:00,76.05,76.13,76.03,76.11,14219.0,73.8665,73.9442,73.8471,73.9248,14219.0
2021-08-12 11:40:00,76.11,76.14,76.09,76.1,10200.0,73.9248,73.9539,73.9054,73.9151,10200.0
2021-08-12 11:50:00,76.09,76.15,76.09,76.11,8389.0,73.9054,73.9636,73.9054,73.9248,8389.0
2021-08-12 12:00:00,76.09,76.11,76.05,76.08,14671.0,73.9054,73.9248,73.8665,73.8957,14671.0
2021-08-12 12:10:00,76.06,76.12,76.05,76.08,11740.0,73.8762,73.9345,73.8665,73.8957,11740.0
2021-08-12 12:20:00,76.08,76.09,76.06,76.09,6885.0,73.8957,73.9054,73.8762,73.9054,6885.0
2021-08-12 12:30:00,76.09,76.14,76.08,76.11,12956.0,73.9054,73.9539,73.8957,73.9248,12956.0
2021-08-12 12:40:00,76.11,76.12,76.07,76.11,8861.0,73.9248,73.9345,73.8859,73.9248,8861.0
2021-08-12 12:50:00,76.11,76.13,76.07,76.1,24118.0,73.9248,73.9442,73.8859,73.9151,24118.0
2021-08-12 13:00:00,76.09,76.1,76.06,76.1,5704.0,73.9054,73.9151,73.8762,73.9151,5704.0
2021-08-12 13:10:00,76.09,76.11,76.05,76.06,5811.0,73.9054,73.9248,73.8665,73.8762,5811.0
2021-08-12 13:20:00,76.07,76.11,76.06,76.11,13137.0,73.8859,73.9248,73.8762,73.9248,13137.0
2021-08-12 13:30:00,76.11,76.15,76.1,76.14,52925.0,73.9248,73.9636,73.9151,73.9539,52925.0
2021-08-12 13:40:00,76.16,76.16,76.12,76.12,5408.0,73.9734,73.9734,73.9345,73.9345,5408.0
2021-08-12 13:50:00,76.12,76.16,76.11,76.14,7341.0,73.9345,73.9734,73.9248,73.9539,7341.0
2021-08-12 14:00:00,76.13,76.16,76.12,76.15,11644.0,73.9442,73.9734,73.9345,73.9636,11644.0
2021-08-12 14:10:00,76.16,76.19,76.15,76.18,11570.0,73.9734,74.0025,73.9636,73.9928,11570.0
2021-08-12 14:20:00,76.19,76.2,76.16,76.19,8095.0,74.0025,74.0122,73.9734,74.0025,8095.0
2021-08-12 14:30:00,76.19,76.22,76.19,76.21,8419.0,74.0025,74.0316,74.0025,74.0219,8419.0
2021-08-12 14:40:00,76.21,76.22,76.19,76.2,31634.0,74.0219,74.0316,74.0025,74.0122,31634.0
2021-08-12 14:50:00,76.19,76.24,76.19,76.22,10756.0,74.0025,74.0511,74.0025,74.0316,10756.0
2021-08-12 15:00:00,76.24,76.28,76.24,76.26,12728.0,74.0511,74.0899,74.0511,74.0705,12728.0
2021-08-12 15:10:00,76.27,76.27,76.23,76.24,208967.0,74.0802,74.0802,74.0414,74.0511,208967.0
2021-08-12 15:20:00,76.25,76.26,76.23,76.26,16469.0,74.0608,74.0705,74.0414,74.0705,16469.0
2021-08-12 15:30:00,76.25,76.28,76.23,76.28,17911.0,74.0608,74.0899,74.0414,74.0899,17911.0
2021-08-12 15:40:00,76.28,76.29,76.23,76.25,21872.0,74.0899,74.0996,74.0414,74.0608,21872.0
2021-08-12 15:50:00,76.25,76.29,76.22,76.25,34298.0,74.0608,74.0996,74.0316,74.0608,34298.0
2021-08-13 09:30:00,76.36,76.36,76.26,76.3,83303.0,74.1676,74.1676,74.0705,74.1093,83303.0
2021-08-13 09:40:00,76.32,76.42,76.27,76.39,30483.0,74.1288,74.2259,74.0802,74.1968,30483.0
2021-08-13 09:50:00,76.41,76.44,76.39,76.43,34823.0,74.2162,74.2453,74.1968,74.2356,34823.0
2021-08-13 10:00:00,76.41,76.44,76.32,76.39,27334.0,74.2162,74.2453,74.1288,74.1968,27334.0
2021-08-13 10:10:00,76.4,76.52,76.38,76.5,33804.0,74.2065,74.323,74.187,74.3036,33804.0
2021-08-13 10:20:00,76.52,76.55,76.43,76.43,16459.0,74.323,74.3522,74.2356,74.2356,16459.0
2021-08-13 10:30:00,76.44,76.48,76.42,76.43,17621.0,74.2453,74.2842,74.2259,74.2356,17621.0
2021-08-13 10:40:00,76.41,76.45,76.38,76.43,53579.0,74.2162,74.255,74.187,74.2356,53579.0
2021-08-13 10:50:00,76.44,76.44,76.4,76.42,22747.0,74.2453,74.2453,74.2065,74.2259,22747.0
2021-08-13 11:00:00,76.42,76.46,76.39,76.41,13102.0,74.2259,74.2647,74.1968,74.2162,13102.0
2021-08-13 11:10:00,76.4,76.44,76.38,76.38,18264.0,74.2065,74.2453,74.187,74.187,18264.0
2021-08-13 11:20:00,76.38,76.41,76.35,76.41,33463.0,74.187,74.2162,74.1579,74.2162,33463.0
2021-08-13 11:30:00,76.41,76.42,76.37,76.37,20860.0,74.2162,74.2259,74.1773,74.1773,20860.0
2021-08-13 11:40:00,76.38,76.41,76.36,76.36,12020.0,74.187,74.2162,74.1676,74.1676,12020.0
2021-08-13 11:50:00,76.36,76.37,76.34,76.36,14428.0,74.1676,74.1773,74.1482,74.1676,14428.0
2021-08-13 12:00:00,76.38,76.42,76.37,76.41,6545.0,74.187,74.2259,74.1773,74.2162,6545.0
2021-08-13 12:10:00,76.4,76.43,76.38,76.38,67388.0,74.2065,74.2356,74.187,74.187,67388.0
2021-08-13 12:20:00,76.39,76.41,76.37,76.39,15642.0,74.1968,74.2162,74.1773,74.1968,15642.0
2021-08-13 12:30:00,76.38,76.4,76.34,76.34,7611.0,74.187,74.2065,74.1482,74.1482,7611.0
2021-08-13 12:40:00,76.34,76.38,76.34,76.38,5822.0,74.1482,74.187,74.1482,74.187,5822.0
2021-08-13 12:50:00,76.38,76.45,76.38,76.44,6969.0,74.187,74.255,74.187,74.2453,6969.0
2021-08-13 13:00:00,76.43,76.45,76.42,76.44,6746.0,74.2356,74.255,74.2259,74.2453,6746.0
2021-08-13 13:10:00,76.44,76.45,76.43,76.44,10595.0,74.2453,74.255,74.2356,74.2453,10595.0
2021-08-13 13:20:00,76.44,76.45,76.42,76.43,11214.0,74.2453,74.255,74.2259,74.2356,11214.0
2021-08-13 13:30:00,76.43,76.44,76.41,76.44,13849.0,74.2356,74.2453,74.2162,74.2453,13849.0
2021-08-13 13:40:00,76.44,76.46,76.41,76.42,24357.0,74.2453,74.2647,74.2162,74.2259,24357.0
2021-08-13 13:50:00,76.42,76.45,76.41,76.45,4579.0,74.2259,74.255,74.2162,74.255,4579.0
2021-08-13 14:00:00,76.45,76.46,76.43,76.45,13904.0,74.255,74.2647,74.2356,74.255,13904.0
2021-08-13 14:10:00,76.45,76.46,76.44,76.45,12432.0,74.255,74.2647,74.2453,74.255,12432.0
2021-08-13 14:20:00,76.44,76.45,76.42,76.45,8274.0,74.2453,74.255,74.2259,74.255,8274.0
2021-08-13 14:30:00,76.44,76.45,76.41,76.42,21384.0,74.2453,74.255,74.2162,74.2259,21384.0
2021-08-13 14:40:00,76.41,76.43,76.38,76.42,12361.0,74.2162,74.2356,74.187,74.2259,12361.0
2021-08-13 14:50:00,76.42,76.44,76.41,76.44,12041.0,74.2259,74.2453,74.2162,74.2453,12041.0
2021-08-13 15:00:00,76.44,76.45,76.42,76.44,70238.0,74.2453,74.255,74.2259,74.2453,70238.0
2021-08-13 15:10:00,76.45,76.46,76.43,76.45,28136.0,74.255,74.2647,74.2356,74.255,28136.0
2021-08-13 15:20:00,76.44,76.46,76.44,76.45,28203.0,74.2453,74.2647,74.2453,74.255,28203.0
2021-08-13 15:30:00,76.45,76.49,76.43,76.48,20528.0,74.255,74.2939,74.2356,74.2842,20528.0
2021-08-13 15:40:00,76.48,76.49,76.46,76.48,18002.0,74.2842,74.2939,74.2647,74.2842,18002.0
2021-08-13 15:50:00,76.49,76.55,76.45,76.54,85036.0,74.2939,74.3522,74.255,74.3425,85036.0
2021-08-16 09:30:00,76.34,76.5,76.33,76.48,98162.0,74.1482,74.3036,74.1385,74.2842,98162.0
2021-08-16 09:40:00,76.48,76.5,76.31,76.35,52851.0,74.2842,74.3036,74.1191,74.1579,52851.0
2021-08-16 09:50:00,76.35,76.35,76.12,76.22,66654.0,74.1579,74.1579,73.9345,74.0316,66654.0
2021-08-16 10:00:00,76.2,76.25,76.13,76.14,36293.0,74.0122,74.0608,73.9442,73.9539,36293.0
2021-08-16 10:10:00,76.12,76.15,75.83,75.87,45085.0,73.9345,73.9636,73.6528,73.6917,45085.0
2021-08-16 10:20:00,75.85,75.94,75.85,75.88,52282.0,73.6723,73.7597,73.6723,73.7014,52282.0
2021-08-16 10:30:00,75.86,75.97,75.76,75.89,51452.0,73.682,73.7888,73.5848,73.7111,51452.0
2021-08-16 10:40:00,75.9,75.93,75.82,75.93,21892.0,73.7208,73.75,73.6431,73.75,21892.0
2021-08-16 10:50:00,75.92,75.92,75.79,75.82,17616.0,73.7403,73.7403,73.614,73.6431,17616.0
2021-08-16 11:00:00,75.85,75.95,75.84,75.91,36473.0,73.6723,73.7694,73.6626,73.7305,36473.0
2021-08-16 11:10:00,75.9,76.01,75.88,76.0,15388.0,73.7208,73.8277,73.7014,73.818,15388.0
2021-08-16 11:20:00,75.98,76.01,75.92,76.01,13760.0,73.7985,73.8277,73.7403,73.8277,13760.0
2021-08-16 11:30:00,75.99,76.12,75.98,76.11,29743.0,73.8082,73.9345,73.7985,73.9248,29743.0
2021-08-16 11:40:00,76.12,76.18,76.12,76.17,25986.0,73.9345,73.9928,73.9345,73.9831,25986.0
2021-08-16 11:50:00,76.19,76.19,76.12,76.13,7176.0,74.0025,74.0025,73.9345,73.9442,7176.0
2021-08-16 12:00:00,76.14,76.23,76.12,76.2,21498.0,73.9539,74.0414,73.9345,74.0122,21498.0
2021-08-16 12:10:00,76.21,76.26,76.21,76.24,10331.0,74.0219,74.0705,74.0219,74.0511,10331.0
2021-08-16 12:20:00,76.23,76.27,76.21,76.21,10219.0,74.0414,74.0802,74.0219,74.0219,10219.0
2021-08-16 12:30:00,76.23,76.25,76.18,76.19,54160.0,74.0414,74.0608,73.9928,74.0025,54160.0
2021-08-16 12:40:00,76.19,76.28,76.18,76.28,35273.0,74.0025,74.0899,73.9928,74.0899,35273.0
2021-08-16 12:50:00,76.28,76.34,76.27,76.32,14479.0,74.0899,74.1482,74.0802,74.1288,14479.0
2021-08-16 13:00:00,76.33,76.34,76.31,76.33,10458.0,74.1385,74.1482,74.1191,74.1385,10458.0
2021-08-16 13:10:00,76.32,76.34,76.31,76.32,9309.0,74.1288,74.1482,74.1191,74.1288,9309.0
2021-08-16 13:20:00,76.32,76.42,76.31,76.39,16722.0,74.1288,74.2259,74.1191,74.1968,16722.0
2021-08-16 13:30:00,76.39,76.49,76.38,76.48,14071.0,74.1968,74.2939,74.187,74.2842,14071.0
2021-08-16 13:40:00,76.49,76.55,76.48,76.55,55353.0,74.2939,74.3522,74.2842,74.3522,55353.0
2021-08-16 13:50:00,76.53,76.58,76.53,76.56,26360.0,74.3327,74.3813,74.3327,74.3619,26360.0
2021-08-16 14:00:00,76.56,76.63,76.53,76.6,56298.0,74.3619,74.4299,74.3327,74.4007,56298.0
2021-08-16 14:10:00,76.61,76.63,76.6,76.62,20545.0,74.4104,74.4299,74.4007,74.4202,20545.0
2021-08-16 14:20:00,76.63,76.64,76.57,76.58,20235.0,74.4299,74.4396,74.3716,74.3813,20235.0
2021-08-16 14:30:00,76.6,76.65,76.59,76.61,30900.0,74.4007,74.4493,74.391,74.4104,30900.0
2021-08-16 14:40:00,76.61,76.68,76.6,76.66,43963.0,74.4104,74.4784,74.4007,74.459,43963.0
2021-08-16 14:50:00,76.67,76.7,76.64,76.65,20939.0,74.4687,74.4979,74.4396,74.4493,20939.0
2021-08-16 15:00:00,76.64,76.68,76.63,76.67,17470.0,74.4396,74.4784,74.4299,74.4687,17470.0
2021-08-16 15:10:00,76.67,76.72,76.67,76.71,19411.0,74.4687,74.5173,74.4687,74.5076,19411.0
2021-08-16 15:20:00,76.71,76.77,76.71,76.76,45294.0,74.5076,74.5658,74.5076,74.5561,45294.0
2021-08-16 15:30:00,76.76,76.77,76.7,76.7,18518.0,74.5561,74.5658,74.4979,74.4979,18518.0
2021-08-16 15:40:00,76.7,76.75,76.69,76.74,23252.0,74.4979,74.5464,74.4881,74.5367,23252.0
2021-08-16 15:50:00,76.76,76.87,76.75,76.85,74566.0,74.5561,74.663,74.5464,74.6436,74566.0
2021-08-17 09:30:00,76.34,76.42,76.16,76.36,140070.0,74.1482,74.2259,73.9734,74.1676,140070.0
2021-08-17 09:40:00,76.36,76.46,76.25,76.43,154880.0,74.1676,74.2647,74.0608,74.2356,154880.0
2021-08-17 09:50:00,76.41,76.41,76.06,76.17,108139.0,74.2162,74.2162,73.8762,73.9831,108139.0
2021-08-17 10:00:00,76.17,76.2,76.07,76.15,109757.0,73.9831,74.0122,73.8859,73.9636,109757.0
2021-08-17 10:10:00,76.14,76.24,76.08,76.13,71666.0,73.9539,74.0511,73.8957,73.9442,71666.0
2021-08-17 10:20:00,76.12,76.3,76.08,76.28,55585.0,73.9345,74.1093,73.8957,74.0899,55585.0
2021-08-17 10:30:00,76.27,76.32,76.21,76.27,54116.0,74.0802,74.1288,74.0219,74.0802,54116.0
2021-08-17 10:40:00,76.28,76.42,76.26,76.42,67774.0,74.0899,74.2259,74.0705,74.2259,67774.0
2021-08-17 10:50:00,76.42,76.44,76.31,76.33,39172.0,74.2259,74.2453,74.1191,74.1385,39172.0
2021-08-17 11:00:00,76.32,76.34,76.21,76.25,16437.0,74.1288,74.1482,74.0219,74.0608,16437.0
2021-08-17 11:10:00,76.24,76.33,76.2,76.32,36507.0,74.0511,74.1385,74.0122,74.1288,36507.0
2021-08-17 11:20:00,76.33,76.34,76.17,76.21,32598.0,74.1385,74.1482,73.9831,74.0219,32598.0
2021-08-17 11:30:00,76.18,76.28,76.17,76.19,21751.0,73.9928,74.0899,73.9831,74.0025,21751.0
2021-08-17 11:40:00,76.19,76.19,76.13,76.16,21502.0,74.0025,74.0025,73.9442,73.9734,21502.0
2021-08-17 11:50:00,76.18,76.18,75.97,75.98,46162.0,73.9928,73.9928,73.7888,73.7985,46162.0
2021-08-17 12:00:00,75.97,76.04,75.92,75.99,28379.0,73.7888,73.8568,73.7403,73.8082,28379.0
2021-08-17 12:10:00,75.98,76.04,75.93,75.98,18116.0,73.7985,73.8568,73.75,73.7985,18116.0
2021-08-17 12:20:00,75.98,76.11,75.97,76.11,31021.0,73.7985,73.9248,73.7888,73.9248,31021.0
2021-08-17 12:30:00,76.1,76.1,75.91,75.92,34619.0,73.9151,73.9151,73.7305,73.7403,34619.0
2021-08-17 12:40:00,75.93,75.93,75.78,75.8,55945.0,73.75,73.75,73.6043,73.6237,55945.0
2021-08-17 12:50:00,75.8,75.88,75.73,75.76,42765.0,73.6237,73.7014,73.5557,73.5848,42765.0
2021-08-17 13:00:00,75.75,75.88,75.73,75.88,23429.0,73.5751,73.7014,73.5557,73.7014,23429.0
2021-08-17 13:10:00,75.86,75.9,75.79,75.81,17725.0,73.682,73.7208,73.614,73.6334,17725.0
2021-08-17 13:20:00,75.82,75.95,75.8,75.93,33011.0,73.6431,73.7694,73.6237,73.75,33011.0
2021-08-17 13:30:00,75.95,75.95,75.81,75.82,23237.0,73.7694,73.7694,73.6334,73.6431,23237.0
2021-08-17 13:40:00,75.82,75.82,75.74,75.77,39770.0,73.6431,73.6431,73.5654,73.5946,39770.0
2021-08-17 13:50:00,75.78,75.92,75.75,75.92,29219.0,73.6043,73.7403,73.5751,73.7403,29219.0
2021-08-17 14:00:00,75.91,76.05,75.91,76.02,35386.0,73.7305,73.8665,73.7305,73.8374,35386.0
2021-08-17 14:10:00,76.02,76.08,75.99,76.02,39999.0,73.8374,73.8957,73.8082,73.8374,39999.0
2021-08-17 14:20:00,76.03,76.04,75.95,75.98,22790.0,73.8471,73.8568,73.7694,73.7985,22790.0
2021-08-17 14:30:00,75.99,76.06,75.89,75.9,44994.0,73.8082,73.8762,73.7111,73.7208,44994.0
2021-08-17 14:40:00,75.9,76.04,75.9,76.01,38800.0,73.7208,73.8568,73.7208,73.8277,38800.0
2021-08-17 14:50:00,76.01,76.11,75.96,76.1,34283.0,73.8277,73.9248,73.7791,73.9151,34283.0
2021-08-17 15:00:00,76.1,76.16,76.1,76.16,28886.0,73.9151,73.9734,73.9151,73.9734,28886.0
2021-08-17 15:10:00,76.15,76.17,76.05,76.08,21520.0,73.9636,73.9831,73.8665,73.8957,21520.0
2021-08-17 15:20:00,76.09,76.13,76.05,76.09,23264.0,73.9054,73.9442,73.8665,73.9054,23264.0
2021-08-17 15:30:00,76.09,76.15,76.07,76.08,52777.0,73.9054,73.9636,73.8859,73.8957,52777.0
2021-08-17 15:40:00,76.06,76.11,75.99,76.08,56407.0,73.8762,73.9248,73.8082,73.8957,56407.0
2021-08-17 15:50:00,76.08,76.21,76.08,76.21,215857.0,73.8957,74.0219,73.8957,74.0219,215857.0
2021-08-18 09:30:00,76.07,76.22,76.04,76.19,66890.0,73.8859,74.0316,73.8568,74.0025,66890.0
2021-08-18 09:40:00,76.19,76.26,76.14,76.21,33592.0,74.0025,74.0705,73.9539,74.0219,33592.0
2021-08-18 09:50:00,76.22,76.39,76.2,76.33,27906.0,74.0316,74.1968,74.0122,74.1385,27906.0
2021-08-18 10:00:00,76.33,76.33,76.25,76.3,25995.0,74.1385,74.1385,74.0608,74.1093,25995.0
2021-08-18 10:10:00,76.31,76.43,76.28,76.42,80715.0,74.1191,74.2356,74.0899,74.2259,80715.0
2021-08-18 10:20:00,76.39,76.42,76.28,76.33,22499.0,74.1968,74.2259,74.0899,74.1385,22499.0
2021-08-18 10:30:00,76.35,76.37,76.26,76.27,31464.0,74.1579,74.1773,74.0705,74.0802,31464.0
2021-08-18 10:40:00,76.27,76.27,76.16,76.22,20524.0,74.0802,74.0802,73.9734,74.0316,20524.0
2021-08-18 10:50:00,76.22,76.29,76.17,76.21,23888.0,74.0316,74.0996,73.9831,74.0219,23888.0
2021-08-18 11:00:00,76.19,76.19,76.12,76.16,18447.0,74.0025,74.0025,73.9345,73.9734,18447.0
2021-08-18 11:10:00,76.17,76.17,76.07,76.13,16624.0,73.9831,73.9831,73.8859,73.9442,16624.0
2021-08-18 11:20:00,76.12,76.14,76.08,76.1,24371.0,73.9345,73.9539,73.8957,73.9151,24371.0
2021-08-18 11:30:00,76.11,76.11,76.0,76.08,21720.0,73.9248,73.9248,73.818,73.8957,21720.0
2021-08-18 11:40:00,76.07,76.15,76.06,76.09,17742.0,73.8859,73.9636,73.8762,73.9054,17742.0
2021-08-18 11:50:00,76.11,76.11,76.07,76.08,16683.0,73.9248,73.9248,73.8859,73.8957,16683.0
2021-08-18 12:00:00,76.09,76.14,76.06,76.14,20902.0,73.9054,73.9539,73.8762,73.9539,20902.0
2021-08-18 12:10:00,76.13,76.18,76.11,76.17,23121.0,73.9442,73.9928,73.9248,73.9831,23121.0
2021-08-18 12:20:00,76.17,76.18,76.07,76.09,37155.0,73.9831,73.9928,73.8859,73.9054,37155.0
2021-08-18 12:30:00,76.09,76.14,76.09,76.14,62358.0,73.9054,73.9539,73.9054,73.9539,62358.0
2021-08-18 12:40:00,76.13,76.15,76.1,76.11,17020.0,73.9442,73.9636,73.9151,73.9248,17020.0
2021-08-18 12:50:00,76.1,76.13,76.08,76.12,11058.0,73.9151,73.9442,73.8957,73.9345,11058.0
2021-08-18 13:00:00,76.13,76.14,76.08,76.11,20913.0,73.9442,73.9539,73.8957,73.9248,20913.0
2021-08-18 13:10:00,76.12,76.13,76.08,76.09,6233.0,73.9345,73.9442,73.8957,73.9054,6233.0
2021-08-18 13:20:00,76.09,76.1,76.03,76.06,14717.0,73.9054,73.9151,73.8471,73.8762,14717.0
2021-08-18 13:30:00,76.06,76.08,76.03,76.06,9640.0,73.8762,73.8957,73.8471,73.8762,9640.0
2021-08-18 13:40:00,76.06,76.09,76.04,76.07,18319.0,73.8762,73.9054,73.8568,73.8859,18319.0
2021-08-18 13:50:00,76.07,76.11,76.07,76.08,12671.0,73.8859,73.9248,73.8859,73.8957,12671.0
2021-08-18 14:00:00,76.08,76.29,76.08,76.18,38087.0,73.8957,74.0996,73.8957,73.9928,38087.0
2021-08-18 14:10:00,76.19,76.2,75.84,75.95,106072.0,74.0025,74.0122,73.6626,73.7694,106072.0
2021-08-18 14:20:00,75.94,76.14,75.9,76.14,45046.0,73.7597,73.9539,73.7208,73.9539,45046.0
2021-08-18 14:30:00,76.14,76.2,76.11,76.11,130905.0,73.9539,74.0122,73.9248,73.9248,130905.0
2021-08-18 14:40:00,76.1,76.12,76.04,76.06,28118.0,73.9151,73.9345,73.8568,73.8762,28118.0
2021-08-18 14:50:00,76.06,76.12,76.03,76.1,28757.0,73.8762,73.9345,73.8471,73.9151,28757.0
2021-08-18 15:00:00,76.09,76.09,75.98,75.98,36353.0,73.9054,73.9054,73.7985,73.7985,36353.0
2021-08-18 15:10:00,75.97,76.03,75.96,76.01,22204.0,73.7888,73.8471,73.7791,73.8277,22204.0
2021-08-18 15:20:00,76.02,76.03,75.87,75.87,99408.0,73.8374,73.8471,73.6917,73.6917,99408.0
2021-08-18 15:30:00,75.87,75.87,75.71,75.76,91034.0,73.6917,73.6917,73.5363,73.5848,91034.0
2021-08-18 15:40:00,75.77,75.84,75.59,75.61,91783.0,73.5946,73.6626,73.4197,73.4392,91783.0
2021-08-18 15:50:00,75.61,75.61,75.36,75.44,168856.0,73.4392,73.4392,73.1963,73.274,168856.0
2021-08-19 09:30:00,74.97,75.33,74.9,75.16,183918.0,72.8175,73.1672,72.7495,73.0021,183918.0
2021-08-19 09:40:00,75.16,75.4,75.08,75.22,74731.0,73.0021,73.2352,72.9244,73.0604,74731.0
2021-08-19 09:50:00,75.23,75.38,75.23,75.29,62074.0,73.0701,73.2158,73.0701,73.1283,62074.0
2021-08-19 10:00:00,75.3,75.54,75.3,75.48,74729.0,73.1381,73.3712,73.1381,73.3129,74729.0
2021-08-19 10:10:00,75.47,75.66,75.44,75.58,106724.0,73.3032,73.4877,73.274,73.41,106724.0
2021-08-19 10:20:00,75.57,75.64,75.5,75.57,50388.0,73.4003,73.4683,73.3323,73.4003,50388.0
2021-08-19 10:30:00,75.59,75.6,75.37,75.38,57204.0,73.4197,73.4294,73.206,73.2158,57204.0
2021-08-19 10:40:00,75.38,75.45,75.35,75.38,47715.0,73.2158,73.2837,73.1866,73.2158,47715.0
2021-08-19 10:50:00,75.39,75.75,75.38,75.75,69427.0,73.2255,73.5751,73.2158,73.5751,69427.0
2021-08-19 11:00:00,75.75,75.81,75.68,75.7,57923.0,73.5751,73.6334,73.5071,73.5266,57923.0
2021-08-19 11:10:00,75.72,75.89,75.71,75.88,38286.0,73.546,73.7111,73.5363,73.7014,38286.0
2021-08-19 11:20:00,75.88,75.9,75.77,75.78,46462.0,73.7014,73.7208,73.5946,73.6043,46462.0
2021-08-19 11:30:00,75.79,75.89,75.79,75.89,45134.0,73.614,73.7111,73.614,73.7111,45134.0
2021-08-19 11:40:00,75.87,76.1,75.87,76.08,72841.0,73.6917,73.9151,73.6917,73.8957,72841.0
2021-08-19 11:50:00,76.08,76.13,76.05,76.11,40624.0,73.8957,73.9442,73.8665,73.9248,40624.0
2021-08-19 12:00:00,76.11,76.18,75.99,76.0,62593.0,73.9248,73.9928,73.8082,73.818,62593.0
2021-08-19 12:10:00,76.01,76.06,75.98,76.0,102862.0,73.8277,73.8762,73.7985,73.818,102862.0
2021-08-19 12:20:00,76.01,76.04,75.95,75.99,14180.0,73.8277,73.8568,73.7694,73.8082,14180.0
2021-08-19 12:30:00,75.99,76.11,75.98,76.1,27652.0,73.8082,73.9248,73.7985,73.9151,27652.0
2021-08-19 12:40:00,76.12,76.13,76.06,76.09,18206.0,73.9345,73.9442,73.8762,73.9054,18206.0
2021-08-19 12:50:00,76.11,76.15,76.1,76.12,13625.0,73.9248,73.9636,73.9151,73.9345,13625.0
2021-08-19 13:00:00,76.08,76.1,75.94,75.96,10156.0,73.8957,73.9151,73.7597,73.7791,10156.0
2021-08-19 13:10:00,76.01,76.02,75.94,75.97,11862.0,73.8277,73.8374,73.7597,73.7888,11862.0
2021-08-19 13:20:00,75.97,76.01,75.87,75.87,15844.0,73.7888,73.8277,73.6917,73.6917,15844.0
2021-08-19 13:30:00,75.89,75.89,75.82,75.88,43207.0,73.7111,73.7111,73.6431,73.7014,43207.0
2021-08-19 13:40:00,75.88,75.97,75.87,75.91,32801.0,73.7014,73.7888,73.6917,73.7305,32801.0
2021-08-19 13:50:00,75.92,75.97,75.8,75.8,48173.0,73.7403,73.7888,73.6237,73.6237,48173.0
2021-08-19 14:00:00,75.8,75.85,75.67,75.72,43162.0,73.6237,73.6723,73.4974,73.546,43162.0
2021-08-19 14:10:00,75.72,75.78,75.66,75.74,28911.0,73.546,73.6043,73.4877,73.5654,28911.0
2021-08-19 14:20:00,75.71,75.83,75.6,75.6,43017.0,73.5363,73.6528,73.4294,73.4294,43017.0
2021-08-19 14:30:00,75.59,75.7,75.48,75.67,73081.0,73.4197,73.5266,73.3129,73.4974,73081.0
2021-08-19 14:40:00,75.66,75.72,75.6,75.7,37775.0,73.4877,73.546,73.4294,73.5266,37775.0
2021-08-19 14:50:00,75.66,75.88,75.59,75.87,68151.0,73.4877,73.7014,73.4197,73.6917,68151.0
2021-08-19 15:00:00,75.89,76.02,75.88,75.99,54784.0,73.7111,73.8374,73.7014,73.8082,54784.0
2021-08-19 15:10:00,75.99,76.02,75.94,75.99,37568.0,73.8082,73.8374,73.7597,73.8082,37568.0
2021-08-19 15:20:00,76.01,76.07,75.97,76.06,37763.0,73.8277,73.8859,73.7888,73.8762,37763.0
2021-08-19 15:30:00,76.05,76.1,75.94,75.95,87049.0,73.8665,73.9151,73.7597,73.7694,87049.0
2021-08-19 15:40:00,75.95,75.95,75.82,75.88,113614.0,73.7694,73.7694,73.6431,73.7014,113614.0
2021-08-19 15:50:00,75.87,75.93,75.77,75.86,88240.0,73.6917,73.75,73.5946,73.682,88240.0
2021-08-20 09:30:00,76.08,76.19,76.01,76.15,176029.0,73.8957,74.0025,73.8277,73.9636,176029.0
2021-08-20 09:40:00,76.17,76.38,76.09,76.28,70106.0,73.9831,74.187,73.9054,74.0899,70106.0
2021-08-20 09:50:00,76.28,76.46,76.28,76.4,47968.0,74.0899,74.2647,74.0899,74.2065,47968.0
2021-08-20 10:00:00,76.42,76.55,76.41,76.53,45346.0,74.2259,74.3522,74.2162,74.3327,45346.0
2021-08-20 10:10:00,76.54,76.59,76.47,76.58,26637.0,74.3425,74.391,74.2745,74.3813,26637.0
2021-08-20 10:20:00,76.61,76.66,76.53,76.58,74292.0,74.4104,74.459,74.3327,74.3813,74292.0
2021-08-20 10:30:00,76.58,76.68,76.56,76.61,74548.0,74.3813,74.4784,74.3619,74.4104,74548.0
2021-08-20 10:40:00,76.61,76.64,76.55,76.59,18285.0,74.4104,74.4396,74.3522,74.391,18285.0
2021-08-20 10:50:00,76.6,76.62,76.51,76.53,23258.0,74.4007,74.4202,74.3133,74.3327,23258.0
2021-08-20 11:00:00,76.52,76.55,76.45,76.5,33573.0,74.323,74.3522,74.255,74.3036,33573.0
2021-08-20 11:10:00,76.51,76.52,76.44,76.44,53170.0,74.3133,74.323,74.2453,74.2453,53170.0
2021-08-20 11:20:00,76.46,76.49,76.44,76.44,39211.0,74.2647,74.2939,74.2453,74.2453,39211.0
2021-08-20 11:30:00,76.44,76.55,76.42,76.42,90617.0,74.2453,74.3522,74.2259,74.2259,90617.0
2021-08-20 11:40:00,76.43,76.43,76.36,76.39,47736.0,74.2356,74.2356,74.1676,74.1968,47736.0
2021-08-20 11:50:00,76.4,76.44,76.31,76.38,37112.0,74.2065,74.2453,74.1191,74.187,37112.0
2021-08-20 12:00:00,76.37,76.47,76.35,76.41,23168.0,74.1773,74.2745,74.1579,74.2162,23168.0
2021-08-20 12:10:00,76.41,76.46,76.35,76.45,34515.0,74.2162,74.2647,74.1579,74.255,34515.0
2021-08-20 12:20:00,76.46,76.55,76.45,76.55,25269.0,74.2647,74.3522,74.255,74.3522,25269.0
2021-08-20 12:30:00,76.57,76.6,76.56,76.58,6018.0,74.3716,74.4007,74.3619,74.3813,6018.0
2021-08-20 12:40:00,76.58,76.62,76.55,76.61,10180.0,74.3813,74.4202,74.3522,74.4104,10180.0
2021-08-20 12:50:00,76.6,76.62,76.58,76.59,11327.0,74.4007,74.4202,74.3813,74.391,11327.0
2021-08-20 13:00:00,76.59,76.6,76.58,76.58,6909.0,74.391,74.4007,74.3813,74.3813,6909.0
2021-08-20 13:10:00,76.59,76.64,76.59,76.61,12633.0,74.391,74.4396,74.391,74.4104,12633.0
2021-08-20 13:20:00,76.6,76.62,76.59,76.59,13877.0,74.4007,74.4202,74.391,74.391,13877.0
2021-08-20 13:30:00,76.6,76.62,76.54,76.54,15742.0,74.4007,74.4202,74.3425,74.3425,15742.0
2021-08-20 13:40:00,76.53,76.57,76.52,76.53,15618.0,74.3327,74.3716,74.323,74.3327,15618.0
2021-08-20 13:50:00,76.53,76.55,76.5,76.52,29780.0,74.3327,74.3522,74.3036,74.323,29780.0
2021-08-20 14:00:00,76.53,76.6,76.52,76.59,32496.0,74.3327,74.4007,74.323,74.391,32496.0
2021-08-20 14:10:00,76.59,76.6,76.55,76.57,22909.0,74.391,74.4007,74.3522,74.3716,22909.0
2021-08-20 14:20:00,76.56,76.57,76.5,76.52,24262.0,74.3619,74.3716,74.3036,74.323,24262.0
2021-08-20 14:30:00,76.54,76.55,76.5,76.54,14086.0,74.3425,74.3522,74.3036,74.3425,14086.0
2021-08-20 14:40:00,76.53,76.57,76.5,76.52,34059.0,74.3327,74.3716,74.3036,74.323,34059.0
2021-08-20 14:50:00,76.52,76.57,76.52,76.56,15785.0,74.323,74.3716,74.323,74.3619,15785.0
2021-08-20 15:00:00,76.55,76.59,76.55,76.58,20065.0,74.3522,74.391,74.3522,74.3813,20065.0
2021-08-20 15:10:00,76.59,76.63,76.59,76.62,13720.0,74.391,74.4299,74.391,74.4202,13720.0
2021-08-20 15:20:00,76.62,76.67,76.62,76.65,18702.0,74.4202,74.4687,74.4202,74.4493,18702.0
2021-08-20 15:30:00,76.64,76.71,76.63,76.69,18329.0,74.4396,74.5076,74.4299,74.4881,18329.0
2021-08-20 15:40:00,76.7,76.71,76.67,76.67,33728.0,74.4979,74.5076,74.4687,74.4687,33728.0
2021-08-20 15:50:00,76.68,76.77,76.65,76.66,130682.0,74.4784,74.5658,74.4493,74.459,130682.0
2021-08-23 09:30:00,76.86,77.1,76.86,77.09,93656.0,74.6533,74.8864,74.6533,74.8767,93656.0
2021-08-23 09:40:00,77.1,77.16,77.09,77.14,33150.0,74.8864,74.9447,74.8767,74.9252,33150.0
2021-08-23 09:50:00,77.15,77.19,77.11,77.14,34060.0,74.9349,74.9738,74.8961,74.9252,34060.0
2021-08-23 10:00:00,77.16,77.34,77.11,77.31,46657.0,74.9447,75.1195,74.8961,75.0903,46657.0
2021-08-23 10:10:00,77.31,77.34,77.28,77.33,21522.0,75.0903,75.1195,75.0612,75.1098,21522.0
2021-08-23 10:20:00,77.34,77.42,77.34,77.36,17070.0,75.1195,75.1972,75.1195,75.1389,17070.0
2021-08-23 10:30:00,77.37,77.45,77.35,77.45,17196.0,75.1486,75.2263,75.1292,75.2263,17196.0
2021-08-23 10:40:00,77.46,77.46,77.41,77.44,16396.0,75.236,75.236,75.1875,75.2166,16396.0
2021-08-23 10:50:00,77.44,77.46,77.42,77.45,32674.0,75.2166,75.236,75.1972,75.2263,32674.0
2021-08-23 11:00:00,77.46,77.49,77.45,77.47,16145.0,75.236,75.2652,75.2263,75.2458,16145.0
2021-08-23 11:10:00,77.46,77.52,77.46,77.5,44569.0,75.236,75.2943,75.236,75.2749,44569.0
2021-08-23 11:20:00,77.49,77.5,77.46,77.49,13981.0,75.2652,75.2749,75.236,75.2652,13981.0
2021-08-23 11:30:00,77.49,77.56,77.49,77.55,14686.0,75.2652,75.3332,75.2652,75.3235,14686.0
2021-08-23 11:40:00,77.55,77.58,77.54,77.55,7133.0,75.3235,75.3526,75.3137,75.3235,7133.0
2021-08-23 11:50:00,77.56,77.62,77.55,77.59,14361.0,75.3332,75.3914,75.3235,75.3623,14361.0
2021-08-23 12:00:00,77.61,77.61,77.57,77.59,8413.0,75.3817,75.3817,75.3429,75.3623,8413.0
2021-08-23 12:10:00,77.6,77.6,77.55,77.55,12110.0,75.372,75.372,75.3235,75.3235,12110.0
2021-08-23 12:20:00,77.55,77.59,77.55,77.59,11941.0,75.3235,75.3623,75.3235,75.3623,11941.0
2021-08-23 12:30:00,77.59,77.62,77.57,77.58,11662.0,75.3623,75.3914,75.3429,75.3526,11662.0
2021-08-23 12:40:00,77.6,77.61,77.58,77.58,17872.0,75.372,75.3817,75.3526,75.3526,17872.0
2021-08-23 12:50:00,77.57,77.63,77.57,77.63,5803.0,75.3429,75.4012,75.3429,75.4012,5803.0
2021-08-23 13:00:00,77.63,77.66,77.62,77.64,6379.0,75.4012,75.4303,75.3914,75.4109,6379.0
2021-08-23 13:10:00,77.63,77.64,77.58,77.59,8079.0,75.4012,75.4109,75.3526,75.3623,8079.0
2021-08-23 13:20:00,77.59,77.6,77.51,77.54,67940.0,75.3623,75.372,75.2846,75.3137,67940.0
2021-08-23 13:30:00,77.53,77.56,77.5,77.51,69037.0,75.304,75.3332,75.2749,75.2846,69037.0
2021-08-23 13:40:00,77.51,77.57,77.51,77.57,19752.0,75.2846,75.3429,75.2846,75.3429,19752.0
2021-08-23 13:50:00,77.58,77.6,77.55,77.55,20668.0,75.3526,75.372,75.3235,75.3235,20668.0
2021-08-23 14:00:00,77.57,77.61,77.56,77.59,29861.0,75.3429,75.3817,75.3332,75.3623,29861.0
2021-08-23 14:10:00,77.6,77.61,77.55,77.59,56023.0,75.372,75.3817,75.3235,75.3623,56023.0
2021-08-23 14:20:00,77.59,77.61,77.56,77.57,54309.0,75.3623,75.3817,75.3332,75.3429,54309.0
2021-08-23 14:30:00,77.57,77.61,77.56,77.6,16031.0,75.3429,75.3817,75.3332,75.372,16031.0
2021-08-23 14:40:00,77.61,77.63,77.59,77.62,18241.0,75.3817,75.4012,75.3623,75.3914,18241.0
2021-08-23 14:50:00,77.63,77.65,77.62,77.63,19451.0,75.4012,75.4206,75.3914,75.4012,19451.0
2021-08-23 15:00:00,77.63,77.64,77.61,77.62,9348.0,75.4012,75.4109,75.3817,75.3914,9348.0
2021-08-23 15:10:00,77.61,77.63,77.57,77.58,15044.0,75.3817,75.4012,75.3429,75.3526,15044.0
2021-08-23 15:20:00,77.57,77.59,77.54,77.58,22595.0,75.3429,75.3623,75.3137,75.3526,22595.0
2021-08-23 15:30:00,77.57,77.62,77.57,77.57,19693.0,75.3429,75.3914,75.3429,75.3429,19693.0
2021-08-23 15:40:00,77.57,77.59,77.52,77.57,44464.0,75.3429,75.3623,75.2943,75.3429,44464.0
2021-08-23 15:50:00,77.57,77.59,77.47,77.5,84442.0,75.3429,75.3623,75.2458,75.2749,84442.0
2021-08-24 09:30:00,77.62,77.65,77.45,77.52,127261.0,75.3914,75.4206,75.2263,75.2943,127261.0
2021-08-24 09:40:00,77.51,77.62,77.5,77.59,65290.0,75.2846,75.3914,75.2749,75.3623,65290.0
2021-08-24 09:50:00,77.6,77.62,77.52,77.55,76381.0,75.372,75.3914,75.2943,75.3235,76381.0
2021-08-24 10:00:00,77.55,77.7,77.52,77.69,79199.0,75.3235,75.4691,75.2943,75.4594,79199.0
2021-08-24 10:10:00,77.68,77.7,77.61,77.69,20152.0,75.4497,75.4691,75.3817,75.4594,20152.0
2021-08-24 10:20:00,77.68,77.72,77.68,77.69,19672.0,75.4497,75.4886,75.4497,75.4594,19672.0
2021-08-24 10:30:00,77.7,77.72,77.66,77.72,27651.0,75.4691,75.4886,75.4303,75.4886,27651.0
2021-08-24 10:40:00,77.72,77.72,77.66,77.67,21002.0,75.4886,75.4886,75.4303,75.44,21002.0
2021-08-24 10:50:00,77.68,77.7,77.62,77.63,16239.0,75.4497,75.4691,75.3914,75.4012,16239.0
2021-08-24 11:00:00,77.63,77.65,77.59,77.63,25184.0,75.4012,75.4206,75.3623,75.4012,25184.0
2021-08-24 11:10:00,77.63,77.66,77.59,77.65,6748.0,75.4012,75.4303,75.3623,75.4206,6748.0
2021-08-24 11:20:00,77.65,77.66,77.55,77.55,12974.0,75.4206,75.4303,75.3235,75.3235,12974.0
2021-08-24 11:30:00,77.53,77.58,77.51,77.57,8076.0,75.304,75.3526,75.2846,75.3429,8076.0
2021-08-24 11:40:00,77.57,77.59,77.54,77.54,14349.0,75.3429,75.3623,75.3137,75.3137,14349.0
2021-08-24 11:50:00,77.54,77.62,77.54,77.62,13781.0,75.3137,75.3914,75.3137,75.3914,13781.0
2021-08-24 12:00:00,77.61,77.62,77.57,77.61,10279.0,75.3817,75.3914,75.3429,75.3817,10279.0
2021-08-24 12:10:00,77.61,77.63,77.55,77.57,9590.0,75.3817,75.4012,75.3235,75.3429,9590.0
2021-08-24 12:20:00,77.56,77.56,77.51,77.52,11288.0,75.3332,75.3332,75.2846,75.2943,11288.0
2021-08-24 12:30:00,77.51,77.52,77.48,77.51,9974.0,75.2846,75.2943,75.2555,75.2846,9974.0
2021-08-24 12:40:00,77.5,77.54,77.49,77.52,5692.0,75.2749,75.3137,75.2652,75.2943,5692.0
2021-08-24 12:50:00,77.53,77.53,77.51,77.53,4697.0,75.304,75.304,75.2846,75.304,4697.0
2021-08-24 13:00:00,77.53,77.56,77.52,77.55,18465.0,75.304,75.3332,75.2943,75.3235,18465.0
2021-08-24 13:10:00,77.54,77.55,77.51,77.53,27047.0,75.3137,75.3235,75.2846,75.304,27047.0
2021-08-24 13:20:00,77.53,77.55,77.52,77.55,12621.0,75.304,75.3235,75.2943,75.3235,12621.0
2021-08-24 13:30:00,77.54,77.58,77.54,77.58,22498.0,75.3137,75.3526,75.3137,75.3526,22498.0
2021-08-24 13:40:00,77.59,77.6,77.57,77.58,29642.0,75.3623,75.372,75.3429,75.3526,29642.0
2021-08-24 13:50:00,77.58,77.62,77.56,77.59,18236.0,75.3526,75.3914,75.3332,75.3623,18236.0
2021-08-24 14:00:00,77.58,77.59,77.55,77.56,20550.0,75.3526,75.3623,75.3235,75.3332,20550.0
2021-08-24 14:10:00,77.55,77.6,77.55,77.6,20515.0,75.3235,75.372,75.3235,75.372,20515.0
2021-08-24 14:20:00,77.59,77.6,77.58,77.59,16305.0,75.3623,75.372,75.3526,75.3623,16305.0
2021-08-24 14:30:00,77.59,77.61,77.58,77.59,19048.0,75.3623,75.3817,75.3526,75.3623,19048.0
2021-08-24 14:40:00,77.59,77.6,77.58,77.59,353134.0,75.3623,75.372,75.3526,75.3623,353134.0
2021-08-24 14:50:00,77.59,77.62,77.58,77.62,14980.0,75.3623,75.3914,75.3526,75.3914,14980.0
2021-08-24 15:00:00,77.62,77.63,77.6,77.61,30629.0,75.3914,75.4012,75.372,75.3817,30629.0
2021-08-24 15:10:00,77.61,77.63,77.6,77.62,36042.0,75.3817,75.4012,75.372,75.3914,36042.0
2021-08-24 15:20:00,77.62,77.64,77.61,77.62,47662.0,75.3914,75.4109,75.3817,75.3914,47662.0
2021-08-24 15:30:00,77.63,77.63,77.57,77.58,41449.0,75.4012,75.4012,75.3429,75.3526,41449.0
2021-08-24 15:40:00,77.57,77.59,77.53,77.54,37698.0,75.3429,75.3623,75.304,75.3137,37698.0
2021-08-24 15:50:00,77.53,77.54,77.49,77.52,68731.0,75.304,75.3137,75.2652,75.2943,68731.0
2021-08-25 09:30:00,77.63,77.72,77.57,77.69,60247.0,75.4012,75.4886,75.3429,75.4594,60247.0
2021-08-25 09:40:00,77.69,77.69,77.62,77.63,28610.0,75.4594,75.4594,75.3914,75.4012,28610.0
2021-08-25 09:50:00,77.62,77.62,77.52,77.57,34597.0,75.3914,75.3914,75.2943,75.3429,34597.0
2021-08-25 10:00:00,77.58,77.59,77.51,77.51,65384.0,75.3526,75.3623,75.2846,75.2846,65384.0
2021-08-25 10:10:00,77.5,77.62,77.5,77.62,17113.0,75.2749,75.3914,75.2749,75.3914,17113.0
2021-08-25 10:20:00,77.6,77.64,77.49,77.49,22145.0,75.372,75.4109,75.2652,75.2652,22145.0
2021-08-25 10:30:00,77.51,77.54,77.44,77.47,40656.0,75.2846,75.3137,75.2166,75.2458,40656.0
2021-08-25 10:40:00,77.45,77.49,77.43,77.45,26693.0,75.2263,75.2652,75.2069,75.2263,26693.0
2021-08-25 10:50:00,77.45,77.53,77.43,77.48,37731.0,75.2263,75.304,75.2069,75.2555,37731.0
2021-08-25 11:00:00,77.48,77.57,77.48,77.55,58796.0,75.2555,75.3429,75.2555,75.3235,58796.0
2021-08-25 11:10:00,77.54,77.58,77.51,77.57,43141.0,75.3137,75.3526,75.2846,75.3429,43141.0
2021-08-25 11:20:00,77.56,77.56,77.51,77.56,18916.0,75.3332,75.3332,75.2846,75.3332,18916.0
2021-08-25 11:30:00,77.56,77.57,77.51,77.51,24960.0,75.3332,75.3429,75.2846,75.2846,24960.0
2021-08-25 11:40:00,77.52,77.58,77.52,77.56,12906.0,75.2943,75.3526,75.2943,75.3332,12906.0
2021-08-25 11:50:00,77.56,77.57,77.54,77.54,16835.0,75.3332,75.3429,75.3137,75.3137,16835.0
2021-08-25 12:00:00,77.54,77.55,77.49,77.51,31155.0,75.3137,75.3235,75.2652,75.2846,31155.0
2021-08-25 12:10:00,77.52,77.55,77.48,77.51,20948.0,75.2943,75.3235,75.2555,75.2846,20948.0
2021-08-25 12:20:00,77.52,77.56,77.5,77.56,20213.0,75.2943,75.3332,75.2749,75.3332,20213.0
2021-08-25 12:30:00,77.56,77.57,77.54,77.56,34572.0,75.3332,75.3429,75.3137,75.3332,34572.0
2021-08-25 12:40:00,77.56,77.57,77.53,77.55,21208.0,75.3332,75.3429,75.304,75.3235,21208.0
2021-08-25 12:50:00,77.55,77.61,77.53,77.6,33434.0,75.3235,75.3817,75.304,75.372,33434.0
2021-08-25 13:00:00,77.6,77.6,77.53,77.54,21304.0,75.372,75.372,75.304,75.3137,21304.0
2021-08-25 13:10:00,77.55,77.58,77.54,77.56,14567.0,75.3235,75.3526,75.3137,75.3332,14567.0
2021-08-25 13:20:00,77.56,77.56,77.51,77.52,22863.0,75.3332,75.3332,75.2846,75.2943,22863.0
2021-08-25 13:30:00,77.52,77.55,77.51,77.52,22723.0,75.2943,75.3235,75.2846,75.2943,22723.0
2021-08-25 13:40:00,77.52,77.56,77.51,77.54,18444.0,75.2943,75.3332,75.2846,75.3137,18444.0
2021-08-25 13:50:00,77.54,77.55,77.52,77.54,15311.0,75.3137,75.3235,75.2943,75.3137,15311.0
2021-08-25 14:00:00,77.54,77.56,77.52,77.55,27699.0,75.3137,75.3332,75.2943,75.3235,27699.0
2021-08-25 14:10:00,77.54,77.55,77.51,77.52,19653.0,75.3137,75.3235,75.2846,75.2943,19653.0
2021-08-25 14:20:00,77.52,77.54,77.49,77.52,16585.0,75.2943,75.3137,75.2652,75.2943,16585.0
2021-08-25 14:30:00,77.53,77.55,77.5,77.51,19307.0,75.304,75.3235,75.2749,75.2846,19307.0
2021-08-25 14:40:00,77.51,77.58,77.51,77.58,17340.0,75.2846,75.3526,75.2846,75.3526,17340.0
2021-08-25 14:50:00,77.58,77.6,77.57,77.58,45463.0,75.3526,75.372,75.3429,75.3526,45463.0
2021-08-25 15:00:00,77.57,77.59,77.56,77.57,81641.0,75.3429,75.3623,75.3332,75.3429,81641.0
2021-08-25 15:10:00,77.56,77.57,77.53,77.55,42839.0,75.3332,75.3429,75.304,75.3235,42839.0
2021-08-25 15:20:00,77.55,77.6,77.55,77.59,27215.0,75.3235,75.372,75.3235,75.3623,27215.0
2021-08-25 15:30:00,77.59,77.65,77.58,77.61,40341.0,75.3623,75.4206,75.3526,75.3817,40341.0
2021-08-25 15:40:00,77.62,77.68,77.6,77.62,427069.0,75.3914,75.4497,75.372,75.3914,427069.0
2021-08-25 15:50:00,77.63,77.66,77.58,77.58,155539.0,75.4012,75.4303,75.3526,75.3526,155539.0
2021-08-26 09:30:00,77.5,77.62,77.46,77.53,104125.0,75.2749,75.3914,75.236,75.304,104125.0
2021-08-26 09:40:00,77.54,77.6,77.52,77.56,24525.0,75.3137,75.372,75.2943,75.3332,24525.0
2021-08-26 09:50:00,77.54,77.55,77.47,77.47,25503.0,75.3137,75.3235,75.2458,75.2458,25503.0
2021-08-26 10:00:00,77.48,77.59,77.46,77.57,17647.0,75.2555,75.3623,75.236,75.3429,17647.0
2021-08-26 10:10:00,77.57,77.57,77.49,77.52,32962.0,75.3429,75.3429,75.2652,75.2943,32962.0
2021-08-26 10:20:00,77.52,77.53,77.18,77.31,83765.0,75.2943,75.304,74.9641,75.0903,83765.0
2021-08-26 10:30:00,77.31,77.39,77.27,77.29,20337.0,75.0903,75.168,75.0515,75.0709,20337.0
2021-08-26 10:40:00,77.26,77.31,77.2,77.28,32938.0,75.0418,75.0903,74.9835,75.0612,32938.0
2021-08-26 10:50:00,77.28,77.31,77.19,77.3,46904.0,75.0612,75.0903,74.9738,75.0806,46904.0
2021-08-26 11:00:00,77.3,77.3,77.13,77.29,39415.0,75.0806,75.0806,74.9155,75.0709,39415.0
2021-08-26 11:10:00,77.29,77.46,77.28,77.42,38957.0,75.0709,75.236,75.0612,75.1972,38957.0
2021-08-26 11:20:00,77.42,77.45,77.36,77.39,30878.0,75.1972,75.2263,75.1389,75.168,30878.0
2021-08-26 11:30:00,77.39,77.41,77.32,77.39,48973.0,75.168,75.1875,75.1001,75.168,48973.0
2021-08-26 11:40:00,77.4,77.42,77.3,77.31,30921.0,75.1778,75.1972,75.0806,75.0903,30921.0
2021-08-26 11:50:00,77.31,77.4,77.31,77.39,24370.0,75.0903,75.1778,75.0903,75.168,24370.0
2021-08-26 12:00:00,77.4,77.54,77.4,77.52,40930.0,75.1778,75.3137,75.1778,75.2943,40930.0
2021-08-26 12:10:00,77.52,77.54,77.5,77.52,17691.0,75.2943,75.3137,75.2749,75.2943,17691.0
2021-08-26 12:20:00,77.52,77.53,77.49,77.52,751980.0,75.2943,75.304,75.2652,75.2943,751980.0
2021-08-26 12:30:00,77.52,77.53,77.48,77.5,92337.0,75.2943,75.304,75.2555,75.2749,92337.0
2021-08-26 12:40:00,77.5,77.52,77.48,77.48,37358.0,75.2749,75.2943,75.2555,75.2555,37358.0
2021-08-26 12:50:00,77.49,77.5,77.44,77.48,88494.0,75.2652,75.2749,75.2166,75.2555,88494.0
2021-08-26 13:00:00,77.48,77.49,77.43,77.48,68867.0,75.2555,75.2652,75.2069,75.2555,68867.0
2021-08-26 13:10:00,77.47,77.52,77.47,77.48,69332.0,75.2458,75.2943,75.2458,75.2555,69332.0
2021-08-26 13:20:00,77.48,77.48,77.4,77.45,28552.0,75.2555,75.2555,75.1778,75.2263,28552.0
2021-08-26 13:30:00,77.44,77.49,77.42,77.48,26531.0,75.2166,75.2652,75.1972,75.2555,26531.0
2021-08-26 13:40:00,77.48,77.5,77.44,77.45,33463.0,75.2555,75.2749,75.2166,75.2263,33463.0
2021-08-26 13:50:00,77.45,77.49,77.43,77.45,20959.0,75.2263,75.2652,75.2069,75.2263,20959.0
2021-08-26 14:00:00,77.46,77.46,77.36,77.36,59360.0,75.236,75.236,75.1389,75.1389,59360.0
2021-08-26 14:10:00,77.36,77.39,77.34,77.36,26056.0,75.1389,75.168,75.1195,75.1389,26056.0
2021-08-26 14:20:00,77.35,77.41,77.35,77.39,27736.0,75.1292,75.1875,75.1292,75.168,27736.0
2021-08-26 14:30:00,77.39,77.43,77.37,77.42,28680.0,75.168,75.2069,75.1486,75.1972,28680.0
2021-08-26 14:40:00,77.41,77.41,77.35,77.36,97462.0,75.1875,75.1875,75.1292,75.1389,97462.0
2021-08-26 14:50:00,77.37,77.37,77.32,77.34,30606.0,75.1486,75.1486,75.1001,75.1195,30606.0
2021-08-26 15:00:00,77.33,77.33,77.2,77.24,47903.0,75.1098,75.1098,74.9835,75.0224,47903.0
2021-08-26 15:10:00,77.25,77.33,77.21,77.32,88837.0,75.0321,75.1098,74.9932,75.1001,88837.0
2021-08-26 15:20:00,77.33,77.33,77.25,77.28,93936.0,75.1098,75.1098,75.0321,75.0612,93936.0
2021-08-26 15:30:00,77.3,77.33,77.25,77.26,47648.0,75.0806,75.1098,75.0321,75.0418,47648.0
2021-08-26 15:40:00,77.26,77.34,77.2,77.27,85316.0,75.0418,75.1195,74.9835,75.0515,85316.0
2021-08-26 15:50:00,77.27,77.29,77.17,77.17,95618.0,75.0515,75.0709,74.9544,74.9544,95618.0
2021-08-27 09:30:00,77.33,77.43,77.28,77.28,64052.0,75.1098,75.2069,75.0612,75.0612,64052.0
2021-08-27 09:40:00,77.25,77.35,77.24,77.3,39151.0,75.0321,75.1292,75.0224,75.0806,39151.0
2021-08-27 09:50:00,77.3,77.36,77.28,77.36,61765.0,75.0806,75.1389,75.0612,75.1389,61765.0
2021-08-27 10:00:00,77.36,77.64,77.26,77.63,79641.0,75.1389,75.4109,75.0418,75.4012,79641.0
2021-08-27 10:10:00,77.65,77.88,77.65,77.86,96943.0,75.4206,75.644,75.4206,75.6246,96943.0
2021-08-27 10:20:00,77.88,77.91,77.68,77.72,30728.0,75.644,75.6731,75.4497,75.4886,30728.0
2021-08-27 10:30:00,77.73,77.74,77.63,77.64,59271.0,75.4983,75.508,75.4012,75.4109,59271.0
2021-08-27 10:40:00,77.64,77.71,77.58,77.7,33709.0,75.4109,75.4789,75.3526,75.4691,33709.0
2021-08-27 10:50:00,77.72,77.8,77.71,77.73,24555.0,75.4886,75.5663,75.4789,75.4983,24555.0
2021-08-27 11:00:00,77.73,77.77,77.72,77.73,22699.0,75.4983,75.5371,75.4886,75.4983,22699.0
2021-08-27 11:10:00,77.72,77.75,77.67,77.72,27173.0,75.4886,75.5177,75.44,75.4886,27173.0
2021-08-27 11:20:00,77.72,77.74,77.66,77.66,13434.0,75.4886,75.508,75.4303,75.4303,13434.0
2021-08-27 11:30:00,77.67,77.73,77.67,77.73,27422.0,75.44,75.4983,75.44,75.4983,27422.0
2021-08-27 11:40:00,77.73,77.8,77.72,77.78,7792.0,75.4983,75.5663,75.4886,75.5469,7792.0
2021-08-27 11:50:00,77.79,77.82,77.75,77.81,18968.0,75.5566,75.5857,75.5177,75.576,18968.0
2021-08-27 12:00:00,77.81,77.82,77.78,77.79,12963.0,75.576,75.5857,75.5469,75.5566,12963.0
2021-08-27 12:10:00,77.78,77.8,77.74,77.77,10125.0,75.5469,75.5663,75.508,75.5371,10125.0
2021-08-27 12:20:00,77.76,77.79,77.75,77.79,23405.0,75.5274,75.5566,75.5177,75.5566,23405.0
2021-08-27 12:30:00,77.78,77.82,77.77,77.81,14281.0,75.5469,75.5857,75.5371,75.576,14281.0
2021-08-27 12:40:00,77.81,77.82,77.79,77.8,24449.0,75.576,75.5857,75.5566,75.5663,24449.0
2021-08-27 12:50:00,77.81,77.83,77.79,77.83,6801.0,75.576,75.5954,75.5566,75.5954,6801.0
2021-08-27 13:00:00,77.84,77.89,77.83,77.88,7190.0,75.6051,75.6537,75.5954,75.644,7190.0
2021-08-27 13:10:00,77.87,77.89,77.86,77.88,48972.0,75.6343,75.6537,75.6246,75.644,48972.0
2021-08-27 13:20:00,77.88,77.93,77.87,77.9,65986.0,75.644,75.6925,75.6343,75.6634,65986.0
2021-08-27 13:30:00,77.9,77.94,77.9,77.93,66931.0,75.6634,75.7023,75.6634,75.6925,66931.0
2021-08-27 13:40:00,77.92,77.93,77.89,77.9,60078.0,75.6828,75.6925,75.6537,75.6634,60078.0
2021-08-27 13:50:00,77.9,77.92,77.89,77.91,106147.0,75.6634,75.6828,75.6537,75.6731,106147.0
2021-08-27 14:00:00,77.91,77.91,77.86,77.87,68135.0,75.6731,75.6731,75.6246,75.6343,68135.0
2021-08-27 14:10:00,77.87,77.88,77.85,77.87,87362.0,75.6343,75.644,75.6148,75.6343,87362.0
2021-08-27 14:20:00,77.87,77.89,77.85,77.89,78299.0,75.6343,75.6537,75.6148,75.6537,78299.0
2021-08-27 14:30:00,77.88,77.92,77.88,77.9,104410.0,75.644,75.6828,75.644,75.6634,104410.0
2021-08-27 14:40:00,77.9,77.92,77.88,77.9,86143.0,75.6634,75.6828,75.644,75.6634,86143.0
2021-08-27 14:50:00,77.9,77.91,77.88,77.9,71586.0,75.6634,75.6731,75.644,75.6634,71586.0
2021-08-27 15:00:00,77.9,77.92,77.88,77.91,89943.0,75.6634,75.6828,75.644,75.6731,89943.0
2021-08-27 15:10:00,77.91,77.96,77.9,77.95,95459.0,75.6731,75.7217,75.6634,75.712,95459.0
2021-08-27 15:20:00,77.95,77.97,77.93,77.93,82011.0,75.712,75.7314,75.6925,75.6925,82011.0
2021-08-27 15:30:00,77.93,77.94,77.88,77.89,119828.0,75.6925,75.7023,75.644,75.6537,119828.0
2021-08-27 15:40:00,77.9,77.97,77.89,77.92,108612.0,75.6634,75.7314,75.6537,75.6828,108612.0
2021-08-27 15:50:00,77.93,77.96,77.87,77.88,211689.0,75.6925,75.7217,75.6343,75.644,211689.0
2021-08-30 09:30:00,78.07,78.38,78.07,78.37,92058.0,75.8285,76.1296,75.8285,76.1199,92058.0
2021-08-30 09:40:00,78.37,78.41,78.29,78.4,53532.0,76.1199,76.1588,76.0422,76.149,53532.0
2021-08-30 09:50:00,78.4,78.46,78.37,78.45,44084.0,76.149,76.2073,76.1199,76.1976,44084.0
2021-08-30 10:00:00,78.47,78.59,78.42,78.56,32201.0,76.217,76.3336,76.1685,76.3045,32201.0
2021-08-30 10:10:00,78.58,78.59,78.52,78.56,41883.0,76.3239,76.3336,76.2656,76.3045,41883.0
2021-08-30 10:20:00,78.56,78.68,78.56,78.67,25285.0,76.3045,76.421,76.3045,76.4113,25285.0
2021-08-30 10:30:00,78.7,78.74,78.68,78.73,30172.0,76.4404,76.4793,76.421,76.4696,30172.0
2021-08-30 10:40:00,78.72,78.74,78.67,78.72,20776.0,76.4599,76.4793,76.4113,76.4599,20776.0
2021-08-30 10:50:00,78.71,78.74,78.69,78.74,42191.0,76.4501,76.4793,76.4307,76.4793,42191.0
2021-08-30 11:00:00,78.77,78.79,78.72,78.76,27155.0,76.5084,76.5279,76.4599,76.4987,27155.0
2021-08-30 11:10:00,78.76,78.77,78.68,78.68,18372.0,76.4987,76.5084,76.421,76.421,18372.0
2021-08-30 11:20:00,78.68,78.71,78.65,78.67,29334.0,76.421,76.4501,76.3919,76.4113,29334.0
2021-08-30 11:30:00,78.67,78.74,78.67,78.72,29338.0,76.4113,76.4793,76.4113,76.4599,29338.0
2021-08-30 11:40:00,78.73,78.81,78.69,78.78,34131.0,76.4696,76.5473,76.4307,76.5181,34131.0
2021-08-30 11:50:00,78.78,78.79,78.76,78.77,29119.0,76.5181,76.5279,76.4987,76.5084,29119.0
2021-08-30 12:00:00,78.77,78.78,78.68,78.7,33832.0,76.5084,76.5181,76.421,76.4404,33832.0
2021-08-30 12:10:00,78.7,78.74,78.68,78.68,23154.0,76.4404,76.4793,76.421,76.421,23154.0
2021-08-30 12:20:00,78.68,78.7,78.66,78.69,40357.0,76.421,76.4404,76.4016,76.4307,40357.0
2021-08-30 12:30:00,78.68,78.74,78.65,78.73,18950.0,76.421,76.4793,76.3919,76.4696,18950.0
2021-08-30 12:40:00,78.73,78.74,78.69,78.7,21472.0,76.4696,76.4793,76.4307,76.4404,21472.0
2021-08-30 12:50:00,78.7,78.76,78.69,78.76,16988.0,76.4404,76.4987,76.4307,76.4987,16988.0
2021-08-30 13:00:00,78.75,78.79,78.73,78.79,17416.0,76.489,76.5279,76.4696,76.5279,17416.0
2021-08-30 13:10:00,78.79,78.8,78.76,78.78,23132.0,76.5279,76.5376,76.4987,76.5181,23132.0
2021-08-30 13:20:00,78.78,78.79,78.76,78.78,22614.0,76.5181,76.5279,76.4987,76.5181,22614.0
2021-08-30 13:30:00,78.78,78.82,78.76,78.79,22527.0,76.5181,76.557,76.4987,76.5279,22527.0
2021-08-30 13:40:00,78.8,78.84,78.79,78.84,35939.0,76.5376,76.5764,76.5279,76.5764,35939.0
2021-08-30 13:50:00,78.84,78.86,78.83,78.86,81313.0,76.5764,76.5958,76.5667,76.5958,81313.0
2021-08-30 14:00:00,78.86,78.87,78.83,78.84,35407.0,76.5958,76.6056,76.5667,76.5764,35407.0
2021-08-30 14:10:00,78.84,78.89,78.83,78.85,34031.0,76.5764,76.625,76.5667,76.5861,34031.0
2021-08-30 14:20:00,78.85,78.86,78.83,78.86,26534.0,76.5861,76.5958,76.5667,76.5958,26534.0
2021-08-30 14:30:00,78.86,78.87,78.83,78.83,45387.0,76.5958,76.6056,76.5667,76.5667,45387.0
2021-08-30 14:40:00,78.84,78.85,78.81,78.84,38946.0,76.5764,76.5861,76.5473,76.5764,38946.0
2021-08-30 14:50:00,78.84,78.86,78.82,78.86,47561.0,76.5764,76.5958,76.557,76.5958,47561.0
2021-08-30 15:00:00,78.86,78.86,78.83,78.86,45651.0,76.5958,76.5958,76.5667,76.5958,45651.0
2021-08-30 15:10:00,78.86,78.86,78.83,78.84,46748.0,76.5958,76.5958,76.5667,76.5764,46748.0
2021-08-30 15:20:00,78.84,78.86,78.82,78.84,42975.0,76.5764,76.5958,76.557,76.5764,42975.0
2021-08-30 15:30:00,78.84,78.84,78.8,78.82,53472.0,76.5764,76.5764,76.5376,76.557,53472.0
2021-08-30 15:40:00,78.82,78.85,78.79,78.84,64434.0,76.557,76.5861,76.5279,76.5764,64434.0
2021-08-30 15:50:00,78.84,78.84,78.75,78.75,133394.0,76.5764,76.5764,76.489,76.489,133394.0
2021-08-31 09:30:00,78.8,78.85,78.5,78.57,113556.0,76.5376,76.5861,76.2462,76.3142,113556.0
2021-08-31 09:40:00,78.56,78.63,78.49,78.62,49321.0,76.3045,76.3724,76.2365,76.3627,49321.0
2021-08-31 09:50:00,78.61,78.63,78.49,78.52,46046.0,76.353,76.3724,76.2365,76.2656,46046.0
2021-08-31 10:00:00,78.47,78.61,78.46,78.57,39001.0,76.217,76.353,76.2073,76.3142,39001.0
2021-08-31 10:10:00,78.57,78.63,78.5,78.56,39956.0,76.3142,76.3724,76.2462,76.3045,39956.0
2021-08-31 10:20:00,78.53,78.58,78.49,78.56,44199.0,76.2753,76.3239,76.2365,76.3045,44199.0
2021-08-31 10:30:00,78.56,78.63,78.54,78.63,21465.0,76.3045,76.3724,76.285,76.3724,21465.0
2021-08-31 10:40:00,78.64,78.64,78.56,78.56,21891.0,76.3822,76.3822,76.3045,76.3045,21891.0
2021-08-31 10:50:00,78.55,78.6,78.51,78.6,20562.0,76.2947,76.3433,76.2559,76.3433,20562.0
2021-08-31 11:00:00,78.6,78.62,78.52,78.59,10798.0,76.3433,76.3627,76.2656,76.3336,10798.0
2021-08-31 11:10:00,78.59,78.66,78.57,78.64,27312.0,76.3336,76.4016,76.3142,76.3822,27312.0
2021-08-31 11:20:00,78.64,78.67,78.6,78.64,18044.0,76.3822,76.4113,76.3433,76.3822,18044.0
2021-08-31 11:30:00,78.63,78.7,78.61,78.68,21046.0,76.3724,76.4404,76.353,76.421,21046.0
2021-08-31 11:40:00,78.67,78.72,78.67,78.69,14214.0,76.4113,76.4599,76.4113,76.4307,14214.0
2021-08-31 11:50:00,78.69,78.7,78.67,78.68,45410.0,76.4307,76.4404,76.4113,76.421,45410.0
2021-08-31 12:00:00,78.68,78.68,78.63,78.65,16022.0,76.421,76.421,76.3724,76.3919,16022.0
2021-08-31 12:10:00,78.63,78.65,78.62,78.63,17754.0,76.3724,76.3919,76.3627,76.3724,17754.0
2021-08-31 12:20:00,78.61,78.71,78.61,78.71,16675.0,76.353,76.4501,76.353,76.4501,16675.0
2021-08-31 12:30:00,78.71,78.73,78.7,78.71,6715.0,76.4501,76.4696,76.4404,76.4501,6715.0
2021-08-31 12:40:00,78.72,78.72,78.68,78.7,12717.0,76.4599,76.4599,76.421,76.4404,12717.0
2021-08-31 12:50:00,78.7,78.7,78.66,78.7,8418.0,76.4404,76.4404,76.4016,76.4404,8418.0
2021-08-31 13:00:00,78.7,78.7,78.62,78.65,10199.0,76.4404,76.4404,76.3627,76.3919,10199.0
2021-08-31 13:10:00,78.64,78.66,78.61,78.61,17003.0,76.3822,76.4016,76.353,76.353,17003.0
2021-08-31 13:20:00,78.61,78.63,78.55,78.59,50136.0,76.353,76.3724,76.2947,76.3336,50136.0
2021-08-31 13:30:00,78.57,78.59,78.55,78.58,16990.0,76.3142,76.3336,76.2947,76.3239,16990.0
2021-08-31 13:40:00,78.59,78.62,78.58,78.62,34087.0,76.3336,76.3627,76.3239,76.3627,34087.0
2021-08-31 13:50:00,78.63,78.65,78.62,78.65,14691.0,76.3724,76.3919,76.3627,76.3919,14691.0
2021-08-31 14:00:00,78.65,78.65,78.6,78.64,25914.0,76.3919,76.3919,76.3433,76.3822,25914.0
2021-08-31 14:10:00,78.63,78.64,78.61,78.63,12514.0,76.3724,76.3822,76.353,76.3724,12514.0
2021-08-31 14:20:00,78.62,78.65,78.61,78.63,20548.0,76.3627,76.3919,76.353,76.3724,20548.0
2021-08-31 14:30:00,78.64,78.68,78.63,78.65,16522.0,76.3822,76.421,76.3724,76.3919,16522.0
2021-08-31 14:40:00,78.65,78.68,78.61,78.63,10769.0,76.3919,76.421,76.353,76.3724,10769.0
2021-08-31 14:50:00,78.66,78.69,78.63,78.69,15627.0,76.4016,76.4307,76.3724,76.4307,15627.0
2021-08-31 15:00:00,78.69,78.7,78.62,78.64,21867.0,76.4307,76.4404,76.3627,76.3822,21867.0
2021-08-31 15:10:00,78.63,78.64,78.6,78.62,17875.0,76.3724,76.3822,76.3433,76.3627,17875.0
2021-08-31 15:20:00,78.61,78.62,78.55,78.56,27749.0,76.353,76.3627,76.2947,76.3045,27749.0
2021-08-31 15:30:00,78.57,78.64,78.54,78.62,23060.0,76.3142,76.3822,76.285,76.3627,23060.0
2021-08-31 15:40:00,78.63,78.69,78.6,78.69,23501.0,76.3724,76.4307,76.3433,76.4307,23501.0
2021-08-31 15:50:00,78.68,78.68,78.53,78.6,242974.0,76.421,76.421,76.2753,76.3433,242974.0
2021-09-01 09:30:00,78.82,78.98,78.78,78.88,87156.0,76.557,76.7124,76.5181,76.6153,87156.0
2021-09-01 09:40:00,78.9,79.1,78.88,79.09,78065.0,76.6347,76.829,76.6153,76.8192,78065.0
2021-09-01 09:50:00,79.1,79.1,78.91,78.97,74356.0,76.829,76.829,76.6444,76.7027,74356.0
2021-09-01 10:00:00,78.96,79.04,78.91,78.97,54876.0,76.693,76.7707,76.6444,76.7027,54876.0
2021-09-01 10:10:00,78.99,79.03,78.96,78.97,32247.0,76.7221,76.761,76.693,76.7027,32247.0
2021-09-01 10:20:00,78.96,79.0,78.95,78.97,26634.0,76.693,76.7318,76.6833,76.7027,26634.0
2021-09-01 10:30:00,78.97,79.03,78.92,79.02,27713.0,76.7027,76.761,76.6541,76.7512,27713.0
2021-09-01 10:40:00,79.02,79.04,78.99,79.04,12280.0,76.7512,76.7707,76.7221,76.7707,12280.0
2021-09-01 10:50:00,79.04,79.06,78.98,79.01,28163.0,76.7707,76.7901,76.7124,76.7415,28163.0
2021-09-01 11:00:00,79.02,79.03,78.95,79.01,38883.0,76.7512,76.761,76.6833,76.7415,38883.0
2021-09-01 11:10:00,79.03,79.05,78.98,79.0,15543.0,76.761,76.7804,76.7124,76.7318,15543.0
2021-09-01 11:20:00,79.01,79.03,78.98,79.01,261617.0,76.7415,76.761,76.7124,76.7415,261617.0
2021-09-01 11:30:00,79.02,79.07,79.02,79.03,32293.0,76.7512,76.7998,76.7512,76.761,32293.0
2021-09-01 11:40:00,79.03,79.04,79.01,79.03,15659.0,76.761,76.7707,76.7415,76.761,15659.0
2021-09-01 11:50:00,79.03,79.06,79.02,79.03,107555.0,76.761,76.7901,76.7512,76.761,107555.0
2021-09-01 12:00:00,79.03,79.08,79.02,79.06,34601.0,76.761,76.8095,76.7512,76.7901,34601.0
2021-09-01 12:10:00,79.06,79.07,79.04,79.05,37072.0,76.7901,76.7998,76.7707,76.7804,37072.0
2021-09-01 12:20:00,79.06,79.07,79.01,79.03,62717.0,76.7901,76.7998,76.7415,76.761,62717.0
2021-09-01 12:30:00,79.02,79.04,79.0,79.02,65962.0,76.7512,76.7707,76.7318,76.7512,65962.0
2021-09-01 12:40:00,79.01,79.03,78.98,79.02,23078.0,76.7415,76.761,76.7124,76.7512,23078.0
2021-09-01 12:50:00,79.03,79.06,79.02,79.04,14182.0,76.761,76.7901,76.7512,76.7707,14182.0
2021-09-01 13:00:00,79.05,79.08,79.04,79.05,14342.0,76.7804,76.8095,76.7707,76.7804,14342.0
2021-09-01 13:10:00,79.06,79.09,79.02,79.09,47879.0,76.7901,76.8192,76.7512,76.8192,47879.0
2021-09-01 13:20:00,79.08,79.1,79.07,79.09,23556.0,76.8095,76.829,76.7998,76.8192,23556.0
2021-09-01 13:30:00,79.09,79.12,79.09,79.09,88699.0,76.8192,76.8484,76.8192,76.8192,88699.0
2021-09-01 13:40:00,79.09,79.1,79.07,79.09,62195.0,76.8192,76.829,76.7998,76.8192,62195.0
2021-09-01 13:50:00,79.09,79.09,79.06,79.08,44652.0,76.8192,76.8192,76.7901,76.8095,44652.0
2021-09-01 14:00:00,79.08,79.09,79.06,79.06,26022.0,76.8095,76.8192,76.7901,76.7901,26022.0
2021-09-01 14:10:00,79.06,79.08,79.04,79.04,24181.0,76.7901,76.8095,76.7707,76.7707,24181.0
2021-09-01 14:20:00,79.05,79.06,79.01,79.02,51973.0,76.7804,76.7901,76.7415,76.7512,51973.0
2021-09-01 14:30:00,79.02,79.03,78.89,78.92,52392.0,76.7512,76.761,76.625,76.6541,52392.0
2021-09-01 14:40:00,78.92,78.97,78.91,78.92,34222.0,76.6541,76.7027,76.6444,76.6541,34222.0
2021-09-01 14:50:00,78.91,78.96,78.91,78.93,26322.0,76.6444,76.693,76.6444,76.6638,26322.0
2021-09-01 15:00:00,78.92,78.93,78.84,78.86,38130.0,76.6541,76.6638,76.5764,76.5958,38130.0
2021-09-01 15:10:00,78.86,78.96,78.84,78.95,33457.0,76.5958,76.693,76.5764,76.6833,33457.0
2021-09-01 15:20:00,78.95,78.97,78.89,78.9,36773.0,76.6833,76.7027,76.625,76.6347,36773.0
2021-09-01 15:30:00,78.9,78.9,78.83,78.84,52064.0,76.6347,76.6347,76.5667,76.5764,52064.0
2021-09-01 15:40:00,78.84,78.87,78.79,78.84,53680.0,76.5764,76.6056,76.5279,76.5764,53680.0
2021-09-01 15:50:00,78.83,78.83,78.73,78.76,170443.0,76.5667,76.5667,76.4696,76.4987,170443.0
2021-09-02 09:30:00,79.03,79.11,78.99,79.09,110362.0,76.761,76.8387,76.7221,76.8192,110362.0
2021-09-02 09:40:00,79.09,79.17,79.04,79.14,38191.0,76.8192,76.8969,76.7707,76.8678,38191.0
2021-09-02 09:50:00,79.13,79.13,79.02,79.04,44280.0,76.8581,76.8581,76.7512,76.7707,44280.0
2021-09-02 10:00:00,79.06,79.08,78.95,78.98,36623.0,76.7901,76.8095,76.6833,76.7124,36623.0
2021-09-02 10:10:00,78.98,78.99,78.91,78.91,16858.0,76.7124,76.7221,76.6444,76.6444,16858.0
2021-09-02 10:20:00,78.91,78.96,78.88,78.94,20650.0,76.6444,76.693,76.6153,76.6735,20650.0
2021-09-02 10:30:00,78.93,78.95,78.88,78.9,22915.0,76.6638,76.6833,76.6153,76.6347,22915.0
2021-09-02 10:40:00,78.92,78.98,78.89,78.96,16282.0,76.6541,76.7124,76.625,76.693,16282.0
2021-09-02 10:50:00,78.96,78.97,78.92,78.94,9489.0,76.693,76.7027,76.6541,76.6735,9489.0
2021-09-02 11:00:00,78.94,78.95,78.83,78.84,10934.0,76.6735,76.6833,76.5667,76.5764,10934.0
2021-09-02 11:10:00,78.84,78.99,78.84,78.98,12472.0,76.5764,76.7221,76.5764,76.7124,12472.0
2021-09-02 11:20:00,78.99,79.0,78.95,78.97,13796.0,76.7221,76.7318,76.6833,76.7027,13796.0
2021-09-02 11:30:00,78.97,79.0,78.96,78.96,19835.0,76.7027,76.7318,76.693,76.693,19835.0
2021-09-02 11:40:00,78.95,78.98,78.92,78.92,13738.0,76.6833,76.7124,76.6541,76.6541,13738.0
2021-09-02 11:50:00,78.91,78.91,78.88,78.89,10223.0,76.6444,76.6444,76.6153,76.625,10223.0
2021-09-02 12:00:00,78.88,78.9,78.85,78.86,15825.0,76.6153,76.6347,76.5861,76.5958,15825.0
2021-09-02 12:10:00,78.87,78.88,78.8,78.81,18378.0,76.6056,76.6153,76.5376,76.5473,18378.0
2021-09-02 12:20:00,78.82,78.84,78.8,78.83,17237.0,76.557,76.5764,76.5376,76.5667,17237.0
2021-09-02 12:30:00,78.83,78.86,78.81,78.81,10376.0,76.5667,76.5958,76.5473,76.5473,10376.0
2021-09-02 12:40:00,78.81,78.85,78.79,78.8,24463.0,76.5473,76.5861,76.5279,76.5376,24463.0
2021-09-02 12:50:00,78.8,78.88,78.79,78.87,9785.0,76.5376,76.6153,76.5279,76.6056,9785.0
2021-09-02 13:00:00,78.87,78.88,78.85,78.85,8778.0,76.6056,76.6153,76.5861,76.5861,8778.0
2021-09-02 13:10:00,78.85,78.86,78.8,78.8,5797.0,76.5861,76.5958,76.5376,76.5376,5797.0
2021-09-02 13:20:00,78.8,78.81,78.74,78.75,17876.0,76.5376,76.5473,76.4793,76.489,17876.0
2021-09-02 13:30:00,78.75,78.78,78.74,78.77,20783.0,76.489,76.5181,76.4793,76.5084,20783.0
2021-09-02 13:40:00,78.76,78.79,78.67,78.68,20828.0,76.4987,76.5279,76.4113,76.421,20828.0
2021-09-02 13:50:00,78.67,78.69,78.64,78.67,51797.0,76.4113,76.4307,76.3822,76.4113,51797.0
2021-09-02 14:00:00,78.65,78.66,78.56,78.6,34034.0,76.3919,76.4016,76.3045,76.3433,34034.0
2021-09-02 14:10:00,78.6,78.68,78.56,78.67,39037.0,76.3433,76.421,76.3045,76.4113,39037.0
2021-09-02 14:20:00,78.68,78.7,78.62,78.63,16941.0,76.421,76.4404,76.3627,76.3724,16941.0
2021-09-02 14:30:00,78.62,78.68,78.61,78.64,19307.0,76.3627,76.421,76.353,76.3822,19307.0
2021-09-02 14:40:00,78.64,78.7,78.63,78.68,21552.0,76.3822,76.4404,76.3724,76.421,21552.0
2021-09-02 14:50:00,78.68,78.75,78.66,78.73,22414.0,76.421,76.489,76.4016,76.4696,22414.0
2021-09-02 15:00:00,78.74,78.76,78.68,78.68,30334.0,76.4793,76.4987,76.421,76.421,30334.0
2021-09-02 15:10:00,78.68,78.75,78.65,78.73,24147.0,76.421,76.489,76.3919,76.4696,24147.0
2021-09-02 15:20:00,78.73,78.73,78.65,78.67,24732.0,76.4696,76.4696,76.3919,76.4113,24732.0
2021-09-02 15:30:00,78.67,78.7,78.64,78.68,42222.0,76.4113,76.4404,76.3822,76.421,42222.0
2021-09-02 15:40:00,78.69,78.72,78.65,78.67,49452.0,76.4307,76.4599,76.3919,76.4113,49452.0
2021-09-02 15:50:00,78.67,78.78,78.64,78.78,124428.0,76.4113,76.5181,76.3822,76.5181,124428.0
2021-09-03 09:30:00,78.6,78.73,78.5,78.62,48692.0,76.3433,76.4696,76.2462,76.3627,48692.0
2021-09-03 09:40:00,78.62,78.68,78.58,78.61,35236.0,76.3627,76.421,76.3239,76.353,35236.0
2021-09-03 09:50:00,78.61,78.81,78.54,78.81,23004.0,76.353,76.5473,76.285,76.5473,23004.0
2021-09-03 10:00:00,78.88,78.96,78.83,78.88,55136.0,76.6153,76.693,76.5667,76.6153,55136.0
2021-09-03 10:10:00,78.86,78.88,78.81,78.82,39347.0,76.5958,76.6153,76.5473,76.557,39347.0
2021-09-03 10:20:00,78.81,78.85,78.8,78.82,18363.0,76.5473,76.5861,76.5376,76.557,18363.0
2021-09-03 10:30:00,78.82,78.88,78.77,78.77,17802.0,76.557,76.6153,76.5084,76.5084,17802.0
2021-09-03 10:40:00,78.77,78.87,78.76,78.85,26295.0,76.5084,76.6056,76.4987,76.5861,26295.0
2021-09-03 10:50:00,78.82,78.87,78.8,78.85,11740.0,76.557,76.6056,76.5376,76.5861,11740.0
2021-09-03 11:00:00,78.84,78.89,78.8,78.89,15832.0,76.5764,76.625,76.5376,76.625,15832.0
2021-09-03 11:10:00,78.89,78.96,78.88,78.93,25742.0,76.625,76.693,76.6153,76.6638,25742.0
2021-09-03 11:20:00,78.92,79.0,78.91,78.97,165253.0,76.6541,76.7318,76.6444,76.7027,165253.0
2021-09-03 11:30:00,78.97,79.02,78.96,78.99,46153.0,76.7027,76.7512,76.693,76.7221,46153.0
2021-09-03 11:40:00,78.99,79.0,78.95,78.96,8470.0,76.7221,76.7318,76.6833,76.693,8470.0
2021-09-03 11:50:00,78.96,78.97,78.9,78.91,12817.0,76.693,76.7027,76.6347,76.6444,12817.0
2021-09-03 12:00:00,78.91,78.99,78.89,78.98,13217.0,76.6444,76.7221,76.625,76.7124,13217.0
2021-09-03 12:10:00,78.98,79.0,78.97,79.0,5661.0,76.7124,76.7318,76.7027,76.7318,5661.0
2021-09-03 12:20:00,78.99,79.02,78.96,78.99,14069.0,76.7221,76.7512,76.693,76.7221,14069.0
2021-09-03 12:30:00,79.0,79.0,78.92,78.93,12833.0,76.7318,76.7318,76.6541,76.6638,12833.0
2021-09-03 12:40:00,78.93,78.96,78.92,78.93,10968.0,76.6638,76.693,76.6541,76.6638,10968.0
2021-09-03 12:50:00,78.94,78.97,78.93,78.96,21725.0,76.6735,76.7027,76.6638,76.693,21725.0
2021-09-03 13:00:00,78.96,79.04,78.96,79.02,6909.0,76.693,76.7707,76.693,76.7512,6909.0
2021-09-03 13:10:00,79.03,79.08,79.02,79.07,9986.0,76.761,76.8095,76.7512,76.7998,9986.0
2021-09-03 13:20:00,79.07,79.07,79.02,79.02,8096.0,76.7998,76.7998,76.7512,76.7512,8096.0
2021-09-03 13:30:00,79.04,79.04,78.99,79.02,17754.0,76.7707,76.7707,76.7221,76.7512,17754.0
2021-09-03 13:40:00,79.02,79.05,79.02,79.04,7990.0,76.7512,76.7804,76.7512,76.7707,7990.0
2021-09-03 13:50:00,79.03,79.06,79.02,79.05,7531.0,76.761,76.7901,76.7512,76.7804,7531.0
2021-09-03 14:00:00,79.06,79.07,79.0,79.01,10195.0,76.7901,76.7998,76.7318,76.7415,10195.0
2021-09-03 14:10:00,79.01,79.03,79.0,79.02,8195.0,76.7415,76.761,76.7318,76.7512,8195.0
2021-09-03 14:20:00,79.03,79.03,79.0,79.02,7318.0,76.761,76.761,76.7318,76.7512,7318.0
2021-09-03 14:30:00,79.02,79.03,79.01,79.02,7311.0,76.7512,76.761,76.7415,76.7512,7311.0
2021-09-03 14:40:00,79.03,79.03,78.99,79.01,23207.0,76.761,76.761,76.7221,76.7415,23207.0
2021-09-03 14:50:00,79.01,79.04,79.01,79.04,6778.0,76.7415,76.7707,76.7415,76.7707,6778.0
2021-09-03 15:00:00,79.04,79.07,79.03,79.06,17659.0,76.7707,76.7998,76.761,76.7901,17659.0
2021-09-03 15:10:00,79.06,79.1,79.05,79.05,42448.0,76.7901,76.829,76.7804,76.7804,42448.0
2021-09-03 15:20:00,79.05,79.05,79.02,79.03,56639.0,76.7804,76.7804,76.7512,76.761,56639.0
2021-09-03 15:30:00,79.03,79.06,79.02,79.03,304785.0,76.761,76.7901,76.7512,76.761,304785.0
2021-09-03 15:40:00,79.03,79.04,78.97,78.97,43418.0,76.761,76.7707,76.7027,76.7027,43418.0
2021-09-03 15:50:00,78.98,79.0,78.93,78.99,252766.0,76.7124,76.7318,76.6638,76.7221,252766.0
2021-09-07 09:30:00,79.01,79.07,78.83,78.9,119747.0,76.7415,76.7998,76.5667,76.6347,119747.0
2021-09-07 09:40:00,78.89,78.93,78.75,78.8,68652.0,76.625,76.6638,76.489,76.5376,68652.0
2021-09-07 09:50:00,78.79,78.84,78.7,78.84,45474.0,76.5279,76.5764,76.4404,76.5764,45474.0
2021-09-07 10:00:00,78.84,78.86,78.73,78.77,29664.0,76.5764,76.5958,76.4696,76.5084,29664.0
2021-09-07 10:10:00,78.76,78.8,78.66,78.7,70884.0,76.4987,76.5376,76.4016,76.4404,70884.0
2021-09-07 10:20:00,78.71,78.83,78.71,78.81,19415.0,76.4501,76.5667,76.4501,76.5473,19415.0
2021-09-07 10:30:00,78.79,78.95,78.78,78.89,51178.0,76.5279,76.6833,76.5181,76.625,51178.0
2021-09-07 10:40:00,78.91,78.97,78.9,78.96,21104.0,76.6444,76.7027,76.6347,76.693,21104.0
2021-09-07 10:50:00,78.97,79.0,78.96,78.99,20654.0,76.7027,76.7318,76.693,76.7221,20654.0
2021-09-07 11:00:00,78.98,78.98,78.89,78.9,15660.0,76.7124,76.7124,76.625,76.6347,15660.0
2021-09-07 11:10:00,78.9,78.91,78.82,78.91,11483.0,76.6347,76.6444,76.557,76.6444,11483.0
2021-09-07 11:20:00,78.9,78.91,78.8,78.85,21618.0,76.6347,76.6444,76.5376,76.5861,21618.0
2021-09-07 11:30:00,78.85,78.95,78.83,78.94,8089.0,76.5861,76.6833,76.5667,76.6735,8089.0
2021-09-07 11:40:00,78.96,78.97,78.91,78.92,9357.0,76.693,76.7027,76.6444,76.6541,9357.0
2021-09-07 11:50:00,78.93,78.97,78.91,78.94,15197.0,76.6638,76.7027,76.6444,76.6735,15197.0
2021-09-07 12:00:00,78.96,79.02,78.95,79.0,28144.0,76.693,76.7512,76.6833,76.7318,28144.0
2021-09-07 12:10:00,79.0,79.07,78.97,79.07,8936.0,76.7318,76.7998,76.7027,76.7998,8936.0
2021-09-07 12:20:00,79.08,79.08,79.03,79.07,5538.0,76.8095,76.8095,76.761,76.7998,5538.0
2021-09-07 12:30:00,79.07,79.07,79.03,79.04,7307.0,76.7998,76.7998,76.761,76.7707,7307.0
2021-09-07 12:40:00,79.04,79.11,79.04,79.1,11456.0,76.7707,76.8387,76.7707,76.829,11456.0
2021-09-07 12:50:00,79.1,79.11,79.08,79.09,18664.0,76.829,76.8387,76.8095,76.8192,18664.0
2021-09-07 13:00:00,79.09,79.11,79.05,79.07,65927.0,76.8192,76.8387,76.7804,76.7998,65927.0
2021-09-07 13:10:00,79.08,79.1,79.07,79.1,15730.0,76.8095,76.829,76.7998,76.829,15730.0
2021-09-07 13:20:00,79.11,79.11,79.07,79.08,11115.0,76.8387,76.8387,76.7998,76.8095,11115.0
2021-09-07 13:30:00,79.08,79.13,79.07,79.13,13858.0,76.8095,76.8581,76.7998,76.8581,13858.0
2021-09-07 13:40:00,79.12,79.12,79.09,79.09,8365.0,76.8484,76.8484,76.8192,76.8192,8365.0
2021-09-07 13:50:00,79.09,79.11,79.08,79.09,5930.0,76.8192,76.8387,76.8095,76.8192,5930.0
2021-09-07 14:00:00,79.09,79.09,79.03,79.06,15700.0,76.8192,76.8192,76.761,76.7901,15700.0
2021-09-07 14:10:00,79.07,79.11,79.05,79.06,14704.0,76.7998,76.8387,76.7804,76.7901,14704.0
2021-09-07 14:20:00,79.05,79.06,79.04,79.04,7220.0,76.7804,76.7901,76.7707,76.7707,7220.0
2021-09-07 14:30:00,79.04,79.08,79.01,79.05,18007.0,76.7707,76.8095,76.7415,76.7804,18007.0
2021-09-07 14:40:00,79.06,79.06,79.03,79.03,9328.0,76.7901,76.7901,76.761,76.761,9328.0
2021-09-07 14:50:00,79.03,79.09,79.03,79.08,15737.0,76.761,76.8192,76.761,76.8095,15737.0
2021-09-07 15:00:00,79.08,79.1,79.07,79.08,14796.0,76.8095,76.829,76.7998,76.8095,14796.0
2021-09-07 15:10:00,79.08,79.12,79.05,79.08,15327.0,76.8095,76.8484,76.7804,76.8095,15327.0
2021-09-07 15:20:00,79.09,79.09,79.04,79.05,20562.0,76.8192,76.8192,76.7707,76.7804,20562.0
2021-09-07 15:30:00,79.04,79.06,79.01,79.02,27309.0,76.7707,76.7901,76.7415,76.7512,27309.0
2021-09-07 15:40:00,79.01,79.06,79.01,79.02,62453.0,76.7415,76.7901,76.7415,76.7512,62453.0
2021-09-07 15:50:00,79.02,79.04,78.99,79.01,93079.0,76.7512,76.7707,76.7221,76.7415,93079.0
2021-09-08 09:30:00,78.94,78.96,78.71,78.81,130109.0,76.6735,76.693,76.4501,76.5473,130109.0
2021-09-08 09:40:00,78.8,78.87,78.74,78.81,35396.0,76.5376,76.6056,76.4793,76.5473,35396.0
2021-09-08 09:50:00,78.78,78.85,78.77,78.84,26166.0,76.5181,76.5861,76.5084,76.5764,26166.0
2021-09-08 10:00:00,78.87,78.93,78.81,78.9,44610.0,76.6056,76.6638,76.5473,76.6347,44610.0
2021-09-08 10:10:00,78.91,78.96,78.88,78.91,25636.0,76.6444,76.693,76.6153,76.6444,25636.0
2021-09-08 10:20:00,78.92,78.96,78.81,78.82,22750.0,76.6541,76.693,76.5473,76.557,22750.0
2021-09-08 10:30:00,78.82,78.83,78.56,78.6,62229.0,76.557,76.5667,76.3045,76.3433,62229.0
2021-09-08 10:40:00,78.58,78.61,78.49,78.59,41027.0,76.3239,76.353,76.2365,76.3336,41027.0
2021-09-08 10:50:00,78.58,78.61,78.39,78.49,33512.0,76.3239,76.353,76.1393,76.2365,33512.0
2021-09-08 11:00:00,78.48,78.64,78.48,78.6,69060.0,76.2268,76.3822,76.2268,76.3433,69060.0
2021-09-08 11:10:00,78.59,78.65,78.57,78.59,36250.0,76.3336,76.3919,76.3142,76.3336,36250.0
2021-09-08 11:20:00,78.59,78.69,78.58,78.66,11121.0,76.3336,76.4307,76.3239,76.4016,11121.0
2021-09-08 11:30:00,78.65,78.67,78.54,78.57,23506.0,76.3919,76.4113,76.285,76.3142,23506.0
2021-09-08 11:40:00,78.54,78.58,78.47,78.47,28234.0,76.285,76.3239,76.217,76.217,28234.0
2021-09-08 11:50:00,78.46,78.47,78.41,78.45,22629.0,76.2073,76.217,76.1588,76.1976,22629.0
2021-09-08 12:00:00,78.45,78.6,78.4,78.59,59183.0,76.1976,76.3433,76.149,76.3336,59183.0
2021-09-08 12:10:00,78.59,78.69,78.57,78.69,13177.0,76.3336,76.4307,76.3142,76.4307,13177.0
2021-09-08 12:20:00,78.69,78.76,78.67,78.73,38560.0,76.4307,76.4987,76.4113,76.4696,38560.0
2021-09-08 12:30:00,78.73,78.74,78.66,78.67,31452.0,76.4696,76.4793,76.4016,76.4113,31452.0
2021-09-08 12:40:00,78.67,78.71,78.63,78.67,9256.0,76.4113,76.4501,76.3724,76.4113,9256.0
2021-09-08 12:50:00,78.66,78.67,78.62,78.62,9211.0,76.4016,76.4113,76.3627,76.3627,9211.0
2021-09-08 13:00:00,78.63,78.73,78.63,78.65,20402.0,76.3724,76.4696,76.3724,76.3919,20402.0
2021-09-08 13:10:00,78.65,78.68,78.63,78.68,14846.0,76.3919,76.421,76.3724,76.421,14846.0
2021-09-08 13:20:00,78.69,78.73,78.65,78.73,10932.0,76.4307,76.4696,76.3919,76.4696,10932.0
2021-09-08 13:30:00,78.74,78.76,78.71,78.72,19063.0,76.4793,76.4987,76.4501,76.4599,19063.0
2021-09-08 13:40:00,78.72,78.8,78.72,78.76,58000.0,76.4599,76.5376,76.4599,76.4987,58000.0
2021-09-08 13:50:00,78.77,78.8,78.68,78.69,29384.0,76.5084,76.5376,76.421,76.4307,29384.0
2021-09-08 14:00:00,78.72,78.84,78.72,78.77,35525.0,76.4599,76.5764,76.4599,76.5084,35525.0
2021-09-08 14:10:00,78.78,78.82,78.73,78.73,45404.0,76.5181,76.557,76.4696,76.4696,45404.0
2021-09-08 14:20:00,78.74,78.78,78.73,78.78,30808.0,76.4793,76.5181,76.4696,76.5181,30808.0
2021-09-08 14:30:00,78.77,78.79,78.73,78.75,52478.0,76.5084,76.5279,76.4696,76.489,52478.0
2021-09-08 14:40:00,78.75,78.78,78.71,78.72,19691.0,76.489,76.5181,76.4501,76.4599,19691.0
2021-09-08 14:50:00,78.73,78.76,78.71,78.75,20350.0,76.4696,76.4987,76.4501,76.489,20350.0
2021-09-08 15:00:00,78.75,78.78,78.74,78.78,11480.0,76.489,76.5181,76.4793,76.5181,11480.0
2021-09-08 15:10:00,78.77,78.81,78.77,78.79,31898.0,76.5084,76.5473,76.5084,76.5279,31898.0
2021-09-08 15:20:00,78.78,78.81,78.76,78.76,16888.0,76.5181,76.5473,76.4987,76.4987,16888.0
2021-09-08 15:30:00,78.77,78.77,78.71,78.71,42765.0,76.5084,76.5084,76.4501,76.4501,42765.0
2021-09-08 15:40:00,78.72,78.77,78.68,78.73,40493.0,76.4599,76.5084,76.421,76.4696,40493.0
2021-09-08 15:50:00,78.73,78.84,78.73,78.84,73083.0,76.4696,76.5764,76.4696,76.5764,73083.0
2021-09-09 09:30:00,78.84,79.03,78.84,79.0,101909.0,76.5764,76.761,76.5764,76.7318,101909.0
2021-09-09 09:40:00,79.01,79.05,78.96,78.99,21609.0,76.7415,76.7804,76.693,76.7221,21609.0
2021-09-09 09:50:00,79.0,79.05,78.95,78.97,18256.0,76.7318,76.7804,76.6833,76.7027,18256.0
2021-09-09 10:00:00,78.95,79.08,78.95,79.02,22455.0,76.6833,76.8095,76.6833,76.7512,22455.0
2021-09-09 10:10:00,79.02,79.03,78.93,78.94,18734.0,76.7512,76.761,76.6638,76.6735,18734.0
2021-09-09 10:20:00,78.91,78.98,78.9,78.98,7561.0,76.6444,76.7124,76.6347,76.7124,7561.0
2021-09-09 10:30:00,79.0,79.02,78.92,78.96,32798.0,76.7318,76.7512,76.6541,76.693,32798.0
2021-09-09 10:40:00,78.96,78.97,78.91,78.92,9253.0,76.693,76.7027,76.6444,76.6541,9253.0
2021-09-09 10:50:00,78.9,78.97,78.9,78.91,25099.0,76.6347,76.7027,76.6347,76.6444,25099.0
2021-09-09 11:00:00,78.89,78.91,78.85,78.89,7640.0,76.625,76.6444,76.5861,76.625,7640.0
2021-09-09 11:10:00,78.89,78.9,78.8,78.8,13067.0,76.625,76.6347,76.5376,76.5376,13067.0
2021-09-09 11:20:00,78.81,78.82,78.7,78.7,15238.0,76.5473,76.557,76.4404,76.4404,15238.0
2021-09-09 11:30:00,78.69,78.75,78.68,78.74,15114.0,76.4307,76.489,76.421,76.4793,15114.0
2021-09-09 11:40:00,78.75,78.77,78.73,78.75,8403.0,76.489,76.5084,76.4696,76.489,8403.0
2021-09-09 11:50:00,78.76,78.77,78.67,78.76,17418.0,76.4987,76.5084,76.4113,76.4987,17418.0
2021-09-09 12:00:00,78.76,78.77,78.67,78.72,13384.0,76.4987,76.5084,76.4113,76.4599,13384.0
2021-09-09 12:10:00,78.74,78.74,78.69,78.73,8899.0,76.4793,76.4793,76.4307,76.4696,8899.0
2021-09-09 12:20:00,78.75,78.77,78.71,78.71,5202.0,76.489,76.5084,76.4501,76.4501,5202.0
2021-09-09 12:30:00,78.72,78.77,78.68,78.77,14746.0,76.4599,76.5084,76.421,76.5084,14746.0
2021-09-09 12:40:00,78.77,78.77,78.73,78.75,30683.0,76.5084,76.5084,76.4696,76.489,30683.0
2021-09-09 12:50:00,78.74,78.74,78.66,78.66,6157.0,76.4793,76.4793,76.4016,76.4016,6157.0
2021-09-09 13:00:00,78.68,78.73,78.68,78.72,13106.0,76.421,76.4696,76.421,76.4599,13106.0
2021-09-09 13:10:00,78.72,78.75,78.68,78.69,6150.0,76.4599,76.489,76.421,76.4307,6150.0
2021-09-09 13:20:00,78.68,78.68,78.43,78.51,48802.0,76.421,76.421,76.1782,76.2559,48802.0
2021-09-09 13:30:00,78.51,78.51,78.39,78.41,22733.0,76.2559,76.2559,76.1393,76.1588,22733.0
2021-09-09 13:40:00,78.41,78.49,78.38,78.48,21944.0,76.1588,76.2365,76.1296,76.2268,21944.0
2021-09-09 13:50:00,78.49,78.51,78.44,78.45,19694.0,76.2365,76.2559,76.1879,76.1976,19694.0
2021-09-09 14:00:00,78.45,78.5,78.37,78.5,24143.0,76.1976,76.2462,76.1199,76.2462,24143.0
2021-09-09 14:10:00,78.51,78.52,78.49,78.49,6333.0,76.2559,76.2656,76.2365,76.2365,6333.0
2021-09-09 14:20:00,78.49,78.54,78.47,78.5,15531.0,76.2365,76.285,76.217,76.2462,15531.0
2021-09-09 14:30:00,78.5,78.5,78.42,78.43,9894.0,76.2462,76.2462,76.1685,76.1782,9894.0
2021-09-09 14:40:00,78.43,78.51,78.4,78.51,128508.0,76.1782,76.2559,76.149,76.2559,128508.0
2021-09-09 14:50:00,78.51,78.57,78.51,78.57,25633.0,76.2559,76.3142,76.2559,76.3142,25633.0
2021-09-09 15:00:00,78.58,78.6,78.52,78.53,21094.0,76.3239,76.3433,76.2656,76.2753,21094.0
2021-09-09 15:10:00,78.54,78.57,78.48,78.48,25041.0,76.285,76.3142,76.2268,76.2268,25041.0
2021-09-09 15:20:00,78.48,78.53,78.48,78.51,183435.0,76.2268,76.2753,76.2268,76.2559,183435.0
2021-09-09 15:30:00,78.49,78.54,78.47,78.53,50424.0,76.2365,76.285,76.217,76.2753,50424.0
2021-09-09 15:40:00,78.51,78.58,78.43,78.43,52512.0,76.2559,76.3239,76.1782,76.1782,52512.0
2021-09-09 15:50:00,78.43,78.44,78.35,78.37,166601.0,76.1782,76.1879,76.1005,76.1199,166601.0
2021-09-10 09:30:00,78.74,78.89,78.74,78.8,81505.0,76.4793,76.625,76.4793,76.5376,81505.0
2021-09-10 09:40:00,78.78,78.8,78.7,78.7,39705.0,76.5181,76.5376,76.4404,76.4404,39705.0
2021-09-10 09:50:00,78.7,78.74,78.66,78.73,68147.0,76.4404,76.4793,76.4016,76.4696,68147.0
2021-09-10 10:00:00,78.72,78.72,78.51,78.56,37627.0,76.4599,76.4599,76.2559,76.3045,37627.0
2021-09-10 10:10:00,78.55,78.62,78.53,78.57,28167.0,76.2947,76.3627,76.2753,76.3142,28167.0
2021-09-10 10:20:00,78.56,78.6,78.52,78.56,139478.0,76.3045,76.3433,76.2656,76.3045,139478.0
2021-09-10 10:30:00,78.53,78.53,78.36,78.42,101866.0,76.2753,76.2753,76.1102,76.1685,101866.0
2021-09-10 10:40:00,78.42,78.44,78.33,78.4,37012.0,76.1685,76.1879,76.0811,76.149,37012.0
2021-09-10 10:50:00,78.4,78.48,78.31,78.45,129461.0,76.149,76.2268,76.0616,76.1976,129461.0
2021-09-10 11:00:00,78.45,78.47,78.32,78.41,21415.0,76.1976,76.217,76.0713,76.1588,21415.0
2021-09-10 11:10:00,78.41,78.46,78.33,78.35,21252.0,76.1588,76.2073,76.0811,76.1005,21252.0
2021-09-10 11:20:00,78.35,78.39,78.18,78.18,38391.0,76.1005,76.1393,75.9354,75.9354,38391.0
2021-09-10 11:30:00,78.17,78.27,78.15,78.21,31815.0,75.9257,76.0228,75.9062,75.9645,31815.0
2021-09-10 11:40:00,78.19,78.26,78.16,78.16,18828.0,75.9451,76.0131,75.9159,75.9159,18828.0
2021-09-10 11:50:00,78.16,78.21,78.1,78.18,51230.0,75.9159,75.9645,75.8577,75.9354,51230.0
2021-09-10 12:00:00,78.15,78.37,78.15,78.36,38181.0,75.9062,76.1199,75.9062,76.1102,38181.0
2021-09-10 12:10:00,78.35,78.38,78.31,78.34,13802.0,76.1005,76.1296,76.0616,76.0908,13802.0
2021-09-10 12:20:00,78.35,78.37,78.33,78.36,4446.0,76.1005,76.1199,76.0811,76.1102,4446.0
2021-09-10 12:30:00,78.37,78.44,78.37,78.43,12952.0,76.1199,76.1879,76.1199,76.1782,12952.0
2021-09-10 12:40:00,78.44,78.47,78.42,78.47,12106.0,76.1879,76.217,76.1685,76.217,12106.0
2021-09-10 12:50:00,78.47,78.47,78.4,78.41,11602.0,76.217,76.217,76.149,76.1588,11602.0
2021-09-10 13:00:00,78.42,78.44,78.37,78.39,18560.0,76.1685,76.1879,76.1199,76.1393,18560.0
2021-09-10 13:10:00,78.4,78.49,78.39,78.45,13700.0,76.149,76.2365,76.1393,76.1976,13700.0
2021-09-10 13:20:00,78.45,78.46,78.37,78.38,19698.0,76.1976,76.2073,76.1199,76.1296,19698.0
2021-09-10 13:30:00,78.38,78.45,78.37,78.45,19211.0,76.1296,76.1976,76.1199,76.1976,19211.0
2021-09-10 13:40:00,78.44,78.44,78.33,78.34,10386.0,76.1879,76.1879,76.0811,76.0908,10386.0
2021-09-10 13:50:00,78.33,78.33,78.3,78.32,13048.0,76.0811,76.0811,76.0519,76.0713,13048.0
2021-09-10 14:00:00,78.32,78.35,78.29,78.3,7257.0,76.0713,76.1005,76.0422,76.0519,7257.0
2021-09-10 14:10:00,78.32,78.33,78.24,78.24,8118.0,76.0713,76.0811,75.9936,75.9936,8118.0
2021-09-10 14:20:00,78.23,78.28,78.2,78.22,27285.0,75.9839,76.0325,75.9548,75.9742,27285.0
2021-09-10 14:30:00,78.2,78.21,78.15,78.17,21423.0,75.9548,75.9645,75.9062,75.9257,21423.0
2021-09-10 14:40:00,78.18,78.24,78.16,78.2,21018.0,75.9354,75.9936,75.9159,75.9548,21018.0
2021-09-10 14:50:00,78.18,78.22,78.18,78.19,26582.0,75.9354,75.9742,75.9354,75.9451,26582.0
2021-09-10 15:00:00,78.19,78.19,78.07,78.08,40041.0,75.9451,75.9451,75.8285,75.8382,40041.0
2021-09-10 15:10:00,78.07,78.1,77.98,78.02,58506.0,75.8285,75.8577,75.7411,75.78,58506.0
2021-09-10 15:20:00,78.03,78.03,77.93,77.94,42934.0,75.7897,75.7897,75.6925,75.7023,42934.0
2021-09-10 15:30:00,77.94,77.98,77.86,77.86,80796.0,75.7023,75.7411,75.6246,75.6246,80796.0
2021-09-10 15:40:00,77.85,77.87,77.78,77.79,59384.0,75.6148,75.6343,75.5469,75.5566,59384.0
2021-09-10 15:50:00,77.78,77.8,77.69,77.73,225880.0,75.5469,75.5663,75.4594,75.4983,225880.0
2021-09-13 09:30:00,78.26,78.36,77.94,77.94,78139.0,76.0131,76.1102,75.7023,75.7023,78139.0
2021-09-13 09:40:00,77.93,77.99,77.72,77.78,55012.0,75.6925,75.7508,75.4886,75.5469,55012.0
2021-09-13 09:50:00,77.78,77.88,77.71,77.74,43705.0,75.5469,75.644,75.4789,75.508,43705.0
2021-09-13 10:00:00,77.74,77.77,77.5,77.57,56264.0,75.508,75.5371,75.2749,75.3429,56264.0
2021-09-13 10:10:00,77.55,77.55,77.34,77.4,44322.0,75.3235,75.3235,75.1195,75.1778,44322.0
2021-09-13 10:20:00,77.42,77.48,77.35,77.41,49161.0,75.1972,75.2555,75.1292,75.1875,49161.0
2021-09-13 10:30:00,77.44,77.53,77.36,77.51,32197.0,75.2166,75.304,75.1389,75.2846,32197.0
2021-09-13 10:40:00,77.49,77.69,77.46,77.63,69748.0,75.2652,75.4594,75.236,75.4012,69748.0
2021-09-13 10:50:00,77.63,77.66,77.57,77.59,52850.0,75.4012,75.4303,75.3429,75.3623,52850.0
2021-09-13 11:00:00,77.59,77.65,77.55,77.56,23998.0,75.3623,75.4206,75.3235,75.3332,23998.0
2021-09-13 11:10:00,77.56,77.56,77.27,77.34,41876.0,75.3332,75.3332,75.0515,75.1195,41876.0
2021-09-13 11:20:00,77.33,77.45,77.31,77.42,27075.0,75.1098,75.2263,75.0903,75.1972,27075.0
2021-09-13 11:30:00,77.44,77.48,77.38,77.42,18471.0,75.2166,75.2555,75.1583,75.1972,18471.0
2021-09-13 11:40:00,77.43,77.51,77.36,77.36,27126.0,75.2069,75.2846,75.1389,75.1389,27126.0
2021-09-13 11:50:00,77.38,77.38,77.3,77.31,17518.0,75.1583,75.1583,75.0806,75.0903,17518.0
2021-09-13 12:00:00,77.31,77.35,77.27,77.32,21438.0,75.0903,75.1292,75.0515,75.1001,21438.0
2021-09-13 12:10:00,77.37,77.48,77.37,77.42,21298.0,75.1486,75.2555,75.1486,75.1972,21298.0
2021-09-13 12:20:00,77.42,77.53,77.42,77.48,16313.0,75.1972,75.304,75.1972,75.2555,16313.0
2021-09-13 12:30:00,77.47,77.52,77.46,77.49,19829.0,75.2458,75.2943,75.236,75.2652,19829.0
2021-09-13 12:40:00,77.48,77.49,77.4,77.47,10456.0,75.2555,75.2652,75.1778,75.2458,10456.0
2021-09-13 12:50:00,77.5,77.61,77.5,77.59,14496.0,75.2749,75.3817,75.2749,75.3623,14496.0
2021-09-13 13:00:00,77.59,77.65,77.55,77.59,26765.0,75.3623,75.4206,75.3235,75.3623,26765.0
2021-09-13 13:10:00,77.59,77.61,77.51,77.53,18776.0,75.3623,75.3817,75.2846,75.304,18776.0
2021-09-13 13:20:00,77.52,77.55,77.44,77.45,10238.0,75.2943,75.3235,75.2166,75.2263,10238.0
2021-09-13 13:30:00,77.45,77.48,77.41,77.42,23713.0,75.2263,75.2555,75.1875,75.1972,23713.0
2021-09-13 13:40:00,77.4,77.44,77.36,77.42,15912.0,75.1778,75.2166,75.1389,75.1972,15912.0
2021-09-13 13:50:00,77.39,77.41,77.35,77.39,10262.0,75.168,75.1875,75.1292,75.168,10262.0
2021-09-13 14:00:00,77.39,77.44,77.39,77.42,29910.0,75.168,75.2166,75.168,75.1972,29910.0
2021-09-13 14:10:00,77.41,77.41,77.26,77.32,37956.0,75.1875,75.1875,75.0418,75.1001,37956.0
2021-09-13 14:20:00,77.33,77.34,77.24,77.25,25131.0,75.1098,75.1195,75.0224,75.0321,25131.0
2021-09-13 14:30:00,77.26,77.29,77.23,77.24,10930.0,75.0418,75.0709,75.0126,75.0224,10930.0
2021-09-13 14:40:00,77.24,77.38,77.24,77.38,28604.0,75.0224,75.1583,75.0224,75.1583,28604.0
2021-09-13 14:50:00,77.36,77.36,77.29,77.32,16521.0,75.1389,75.1389,75.0709,75.1001,16521.0
2021-09-13 15:00:00,77.33,77.39,77.22,77.34,38301.0,75.1098,75.168,75.0029,75.1195,38301.0
2021-09-13 15:10:00,77.39,77.47,77.37,77.44,62690.0,75.168,75.2458,75.1486,75.2166,62690.0
2021-09-13 15:20:00,77.44,77.57,77.42,77.56,67090.0,75.2166,75.3429,75.1972,75.3332,67090.0
2021-09-13 15:30:00,77.56,77.58,77.51,77.53,36010.0,75.3332,75.3526,75.2846,75.304,36010.0
2021-09-13 15:40:00,77.51,77.52,77.43,77.47,44542.0,75.2846,75.2943,75.2069,75.2458,44542.0
2021-09-13 15:50:00,77.47,77.65,77.46,77.64,116932.0,75.2458,75.4206,75.236,75.4109,116932.0
2021-09-14 09:30:00,77.96,78.06,77.84,77.84,74049.0,75.7217,75.8188,75.6051,75.6051,74049.0
2021-09-14 09:40:00,77.87,77.91,77.83,77.83,36542.0,75.6343,75.6731,75.5954,75.5954,36542.0
2021-09-14 09:50:00,77.82,77.84,77.67,77.7,65436.0,75.5857,75.6051,75.44,75.4691,65436.0
2021-09-14 10:00:00,77.7,77.77,77.59,77.73,30460.0,75.4691,75.5371,75.3623,75.4983,30460.0
2021-09-14 10:10:00,77.71,77.72,77.6,77.71,17947.0,75.4789,75.4886,75.372,75.4789,17947.0
2021-09-14 10:20:00,77.74,77.75,77.65,77.75,13247.0,75.508,75.5177,75.4206,75.5177,13247.0
2021-09-14 10:30:00,77.75,77.78,77.57,77.57,33568.0,75.5177,75.5469,75.3429,75.3429,33568.0
2021-09-14 10:40:00,77.56,77.68,77.56,77.57,19444.0,75.3332,75.4497,75.3332,75.3429,19444.0
2021-09-14 10:50:00,77.58,77.64,77.53,77.62,38031.0,75.3526,75.4109,75.304,75.3914,38031.0
2021-09-14 11:00:00,77.65,77.73,77.65,77.71,9518.0,75.4206,75.4983,75.4206,75.4789,9518.0
2021-09-14 11:10:00,77.71,77.75,77.67,77.67,12918.0,75.4789,75.5177,75.44,75.44,12918.0
2021-09-14 11:20:00,77.68,77.76,77.67,77.75,11074.0,75.4497,75.5274,75.44,75.5177,11074.0
2021-09-14 11:30:00,77.76,77.85,77.73,77.85,44056.0,75.5274,75.6148,75.4983,75.6148,44056.0
2021-09-14 11:40:00,77.84,77.89,77.84,77.87,22553.0,75.6051,75.6537,75.6051,75.6343,22553.0
2021-09-14 11:50:00,77.88,77.92,77.81,77.91,23081.0,75.644,75.6828,75.576,75.6731,23081.0
2021-09-14 12:00:00,77.92,77.97,77.89,77.89,22690.0,75.6828,75.7314,75.6537,75.6537,22690.0
2021-09-14 12:10:00,77.88,77.89,77.84,77.84,24327.0,75.644,75.6537,75.6051,75.6051,24327.0
2021-09-14 12:20:00,77.83,77.85,77.81,77.83,9694.0,75.5954,75.6148,75.576,75.5954,9694.0
2021-09-14 12:30:00,77.79,77.82,77.75,77.75,19852.0,75.5566,75.5857,75.5177,75.5177,19852.0
2021-09-14 12:40:00,77.75,77.75,77.65,77.66,19747.0,75.5177,75.5177,75.4206,75.4303,19747.0
2021-09-14 12:50:00,77.65,77.67,77.63,77.67,49530.0,75.4206,75.44,75.4012,75.44,49530.0
2021-09-14 13:00:00,77.65,77.71,77.51,77.51,25309.0,75.4206,75.4789,75.2846,75.2846,25309.0
2021-09-14 13:10:00,77.52,77.6,77.5,77.59,11278.0,75.2943,75.372,75.2749,75.3623,11278.0
2021-09-14 13:20:00,77.61,77.65,77.59,77.64,25606.0,75.3817,75.4206,75.3623,75.4109,25606.0
2021-09-14 13:30:00,77.63,77.64,77.54,77.62,26822.0,75.4012,75.4109,75.3137,75.3914,26822.0
2021-09-14 13:40:00,77.62,77.68,77.61,77.65,19941.0,75.3914,75.4497,75.3817,75.4206,19941.0
2021-09-14 13:50:00,77.67,77.72,77.66,77.66,5265.0,75.44,75.4886,75.4303,75.4303,5265.0
2021-09-14 14:00:00,77.66,77.7,77.61,77.61,13718.0,75.4303,75.4691,75.3817,75.3817,13718.0
2021-09-14 14:10:00,77.61,77.63,77.49,77.49,14316.0,75.3817,75.4012,75.2652,75.2652,14316.0
2021-09-14 14:20:00,77.48,77.51,77.41,77.47,23571.0,75.2555,75.2846,75.1875,75.2458,23571.0
2021-09-14 14:30:00,77.46,77.47,77.36,77.42,9995.0,75.236,75.2458,75.1389,75.1972,9995.0
2021-09-14 14:40:00,77.42,77.46,77.35,77.36,16006.0,75.1972,75.236,75.1292,75.1389,16006.0
2021-09-14 14:50:00,77.34,77.52,77.34,77.51,253123.0,75.1195,75.2943,75.1195,75.2846,253123.0
2021-09-14 15:00:00,77.5,77.54,77.46,77.48,19420.0,75.2749,75.3137,75.236,75.2555,19420.0
2021-09-14 15:10:00,77.47,77.49,77.39,77.4,21156.0,75.2458,75.2652,75.168,75.1778,21156.0
2021-09-14 15:20:00,77.39,77.47,77.37,77.38,22664.0,75.168,75.2458,75.1486,75.1583,22664.0
2021-09-14 15:30:00,77.36,77.42,77.35,77.41,55343.0,75.1389,75.1972,75.1292,75.1875,55343.0
2021-09-14 15:40:00,77.4,77.47,77.35,77.37,83592.0,75.1778,75.2458,75.1292,75.1486,83592.0
2021-09-14 15:50:00,77.35,77.52,77.34,77.52,106437.0,75.1292,75.2943,75.1195,75.2943,106437.0
2021-09-15 09:30:00,77.65,77.73,77.31,77.35,146857.0,75.4206,75.4983,75.0903,75.1292,146857.0
2021-09-15 09:40:00,77.34,77.51,77.27,77.5,51875.0,75.1195,75.2846,75.0515,75.2749,51875.0
2021-09-15 09:50:00,77.53,77.53,77.36,77.44,32268.0,75.304,75.304,75.1389,75.2166,32268.0
2021-09-15 10:00:00,77.44,77.53,77.39,77.44,19892.0,75.2166,75.304,75.168,75.2166,19892.0
2021-09-15 10:10:00,77.45,77.46,77.23,77.35,18128.0,75.2263,75.236,75.0126,75.1292,18128.0
2021-09-15 10:20:00,77.35,77.39,77.3,77.32,43689.0,75.1292,75.168,75.0806,75.1001,43689.0
2021-09-15 10:30:00,77.31,77.5,77.3,77.47,30945.0,75.0903,75.2749,75.0806,75.2458,30945.0
2021-09-15 10:40:00,77.47,77.47,77.36,77.46,41742.0,75.2458,75.2458,75.1389,75.236,41742.0
2021-09-15 10:50:00,77.47,77.49,77.39,77.48,19845.0,75.2458,75.2652,75.168,75.2555,19845.0
2021-09-15 11:00:00,77.49,77.52,77.45,77.47,16913.0,75.2652,75.2943,75.2263,75.2458,16913.0
2021-09-15 11:10:00,77.45,77.48,77.41,77.42,8498.0,75.2263,75.2555,75.1875,75.1972,8498.0
2021-09-15 11:20:00,77.43,77.5,77.43,77.43,20079.0,75.2069,75.2749,75.2069,75.2069,20079.0
2021-09-15 11:30:00,77.43,77.43,77.35,77.42,14743.0,75.2069,75.2069,75.1292,75.1972,14743.0
2021-09-15 11:40:00,77.42,77.44,77.34,77.36,7903.0,75.1972,75.2166,75.1195,75.1389,7903.0
2021-09-15 11:50:00,77.36,77.46,77.35,77.46,16260.0,75.1389,75.236,75.1292,75.236,16260.0
2021-09-15 12:00:00,77.45,77.49,77.42,77.48,20982.0,75.2263,75.2652,75.1972,75.2555,20982.0
2021-09-15 12:10:00,77.48,77.49,77.44,77.48,20021.0,75.2555,75.2652,75.2166,75.2555,20021.0
2021-09-15 12:20:00,77.47,77.62,77.47,77.6,12774.0,75.2458,75.3914,75.2458,75.372,12774.0
2021-09-15 12:30:00,77.61,77.69,77.61,77.69,17698.0,75.3817,75.4594,75.3817,75.4594,17698.0
2021-09-15 12:40:00,77.7,77.81,77.7,77.77,111183.0,75.4691,75.576,75.4691,75.5371,111183.0
2021-09-15 12:50:00,77.77,77.83,77.76,77.82,23249.0,75.5371,75.5954,75.5274,75.5857,23249.0
2021-09-15 13:00:00,77.83,77.87,77.8,77.81,48409.0,75.5954,75.6343,75.5663,75.576,48409.0
2021-09-15 13:10:00,77.82,77.87,77.82,77.86,8391.0,75.5857,75.6343,75.5857,75.6246,8391.0
2021-09-15 13:20:00,77.88,77.91,77.86,77.9,17876.0,75.644,75.6731,75.6246,75.6634,17876.0
2021-09-15 13:30:00,77.9,77.94,77.88,77.89,17832.0,75.6634,75.7023,75.644,75.6537,17832.0
2021-09-15 13:40:00,77.89,77.99,77.89,77.96,13230.0,75.6537,75.7508,75.6537,75.7217,13230.0
2021-09-15 13:50:00,77.96,77.99,77.93,77.94,18718.0,75.7217,75.7508,75.6925,75.7023,18718.0
2021-09-15 14:00:00,77.94,77.99,77.9,77.98,44863.0,75.7023,75.7508,75.6634,75.7411,44863.0
2021-09-15 14:10:00,77.99,78.0,77.94,77.94,61918.0,75.7508,75.7605,75.7023,75.7023,61918.0
2021-09-15 14:20:00,77.94,77.99,77.94,77.96,31971.0,75.7023,75.7508,75.7023,75.7217,31971.0
2021-09-15 14:30:00,77.97,78.01,77.95,77.97,34541.0,75.7314,75.7702,75.712,75.7314,34541.0
2021-09-15 14:40:00,77.97,78.01,77.95,78.01,49486.0,75.7314,75.7702,75.712,75.7702,49486.0
2021-09-15 14:50:00,78.01,78.01,77.96,77.98,29375.0,75.7702,75.7702,75.7217,75.7411,29375.0
2021-09-15 15:00:00,77.98,78.05,77.96,78.04,16629.0,75.7411,75.8091,75.7217,75.7994,16629.0
2021-09-15 15:10:00,78.06,78.14,78.04,78.14,25023.0,75.8188,75.8965,75.7994,75.8965,25023.0
2021-09-15 15:20:00,78.14,78.15,78.08,78.11,44245.0,75.8965,75.9062,75.8382,75.8674,44245.0
2021-09-15 15:30:00,78.11,78.18,78.09,78.18,27943.0,75.8674,75.9354,75.848,75.9354,27943.0
2021-09-15 15:40:00,78.17,78.18,78.13,78.14,37663.0,75.9257,75.9354,75.8868,75.8965,37663.0
2021-09-15 15:50:00,78.15,78.16,78.03,78.08,84239.0,75.9062,75.9159,75.7897,75.8382,84239.0
2021-09-16 09:30:00,77.86,78.02,77.79,77.88,129290.0,75.6246,75.78,75.5566,75.644,129290.0
2021-09-16 09:40:00,77.84,77.85,77.71,77.71,42504.0,75.6051,75.6148,75.4789,75.4789,42504.0
2021-09-16 09:50:00,77.7,77.74,77.6,77.68,68336.0,75.4691,75.508,75.372,75.4497,68336.0
2021-09-16 10:00:00,77.67,77.67,77.5,77.67,50642.0,75.44,75.44,75.2749,75.44,50642.0
2021-09-16 10:10:00,77.65,77.66,77.4,77.46,35578.0,75.4206,75.4303,75.1778,75.236,35578.0
2021-09-16 10:20:00,77.46,77.61,77.41,77.6,25535.0,75.236,75.3817,75.1875,75.372,25535.0
2021-09-16 10:30:00,77.58,77.65,77.53,77.65,22283.0,75.3526,75.4206,75.304,75.4206,22283.0
2021-09-16 10:40:00,77.63,77.63,77.54,77.57,17487.0,75.4012,75.4012,75.3137,75.3429,17487.0
2021-09-16 10:50:00,77.57,77.57,77.41,77.51,19586.0,75.3429,75.3429,75.1875,75.2846,19586.0
2021-09-16 11:00:00,77.51,77.56,77.46,77.56,24446.0,75.2846,75.3332,75.236,75.3332,24446.0
2021-09-16 11:10:00,77.55,77.56,77.4,77.42,18890.0,75.3235,75.3332,75.1778,75.1972,18890.0
2021-09-16 11:20:00,77.42,77.53,77.4,77.49,27135.0,75.1972,75.304,75.1778,75.2652,27135.0
2021-09-16 11:30:00,77.49,77.55,77.45,77.53,11783.0,75.2652,75.3235,75.2263,75.304,11783.0
2021-09-16 11:40:00,77.55,77.57,77.5,77.53,20758.0,75.3235,75.3429,75.2749,75.304,20758.0
2021-09-16 11:50:00,77.53,77.58,77.5,77.58,13878.0,75.304,75.3526,75.2749,75.3526,13878.0
2021-09-16 12:00:00,77.58,77.62,77.56,77.61,14643.0,75.3526,75.3914,75.3332,75.3817,14643.0
2021-09-16 12:10:00,77.62,77.69,77.58,77.69,14157.0,75.3914,75.4594,75.3526,75.4594,14157.0
2021-09-16 12:20:00,77.71,77.72,77.64,77.65,105893.0,75.4789,75.4886,75.4109,75.4206,105893.0
2021-09-16 12:30:00,77.66,77.71,77.66,77.69,25563.0,75.4303,75.4789,75.4303,75.4594,25563.0
2021-09-16 12:40:00,77.68,77.77,77.68,77.73,18594.0,75.4497,75.5371,75.4497,75.4983,18594.0
2021-09-16 12:50:00,77.73,77.75,77.69,77.72,14433.0,75.4983,75.5177,75.4594,75.4886,14433.0
2021-09-16 13:00:00,77.72,77.72,77.65,77.67,7014.0,75.4886,75.4886,75.4206,75.44,7014.0
2021-09-16 13:10:00,77.68,77.74,77.68,77.74,9991.0,75.4497,75.508,75.4497,75.508,9991.0
2021-09-16 13:20:00,77.75,77.76,77.72,77.74,14165.0,75.5177,75.5274,75.4886,75.508,14165.0
2021-09-16 13:30:00,77.74,77.74,77.65,77.65,10157.0,75.508,75.508,75.4206,75.4206,10157.0
2021-09-16 13:40:00,77.66,77.7,77.65,77.69,8869.0,75.4303,75.4691,75.4206,75.4594,8869.0
2021-09-16 13:50:00,77.72,77.9,77.72,77.9,25445.0,75.4886,75.6634,75.4886,75.6634,25445.0
2021-09-16 14:00:00,77.91,77.91,77.85,77.88,14109.0,75.6731,75.6731,75.6148,75.644,14109.0
2021-09-16 14:10:00,77.92,77.97,77.9,77.91,29600.0,75.6828,75.7314,75.6634,75.6731,29600.0
2021-09-16 14:20:00,77.9,77.94,77.87,77.9,12464.0,75.6634,75.7023,75.6343,75.6634,12464.0
2021-09-16 14:30:00,77.91,77.96,77.9,77.92,16668.0,75.6731,75.7217,75.6634,75.6828,16668.0
2021-09-16 14:40:00,77.92,77.93,77.89,77.93,14875.0,75.6828,75.6925,75.6537,75.6925,14875.0
2021-09-16 14:50:00,77.92,78.02,77.91,78.01,40467.0,75.6828,75.78,75.6731,75.7702,40467.0
2021-09-16 15:00:00,78.01,78.16,77.99,78.13,53670.0,75.7702,75.9159,75.7508,75.8868,53670.0
2021-09-16 15:10:00,78.14,78.18,78.07,78.09,25566.0,75.8965,75.9354,75.8285,75.848,25566.0
2021-09-16 15:20:00,78.1,78.11,78.02,78.03,52688.0,75.8577,75.8674,75.78,75.7897,52688.0
2021-09-16 15:30:00,78.03,78.12,78.03,78.12,51753.0,75.7897,75.8771,75.7897,75.8771,51753.0
2021-09-16 15:40:00,78.12,78.13,78.07,78.08,48914.0,75.8771,75.8868,75.8285,75.8382,48914.0
2021-09-16 15:50:00,78.07,78.11,78.03,78.08,96721.0,75.8285,75.8674,75.7897,75.8382,96721.0
2021-09-17 09:30:00,77.93,78.0,77.7,77.73,61453.0,75.6925,75.7605,75.4691,75.4983,61453.0
2021-09-17 09:40:00,77.72,77.82,77.63,77.65,58520.0,75.4886,75.5857,75.4012,75.4206,58520.0
2021-09-17 09:50:00,77.63,77.66,77.52,77.59,51812.0,75.4012,75.4303,75.2943,75.3623,51812.0
2021-09-17 10:00:00,77.6,77.63,77.48,77.55,25238.0,75.372,75.4012,75.2555,75.3235,25238.0
2021-09-17 10:10:00,77.54,77.54,77.4,77.45,31477.0,75.3137,75.3137,75.1778,75.2263,31477.0
2021-09-17 10:20:00,77.47,77.54,77.43,77.52,20376.0,75.2458,75.3137,75.2069,75.2943,20376.0
2021-09-17 10:30:00,77.54,77.54,77.39,77.41,38261.0,75.3137,75.3137,75.168,75.1875,38261.0
2021-09-17 10:40:00,77.41,77.43,77.32,77.4,45984.0,75.1875,75.2069,75.1001,75.1778,45984.0
2021-09-17 10:50:00,77.38,77.45,77.34,77.41,31932.0,75.1583,75.2263,75.1195,75.1875,31932.0
2021-09-17 11:00:00,77.38,77.42,77.29,77.33,36000.0,75.1583,75.1972,75.0709,75.1098,36000.0
2021-09-17 11:10:00,77.32,77.44,77.24,77.43,39003.0,75.1001,75.2166,75.0224,75.2069,39003.0
2021-09-17 11:20:00,77.42,77.46,77.32,77.32,32185.0,75.1972,75.236,75.1001,75.1001,32185.0
2021-09-17 11:30:00,77.31,77.31,77.18,77.23,57205.0,75.0903,75.0903,74.9641,75.0126,57205.0
2021-09-17 11:40:00,77.23,77.33,77.22,77.3,38608.0,75.0126,75.1098,75.0029,75.0806,38608.0
2021-09-17 11:50:00,77.3,77.31,77.17,77.27,39869.0,75.0806,75.0903,74.9544,75.0515,39869.0
2021-09-17 12:00:00,77.29,77.39,77.27,77.37,31097.0,75.0709,75.168,75.0515,75.1486,31097.0
2021-09-17 12:10:00,77.38,77.41,77.31,77.31,25440.0,75.1583,75.1875,75.0903,75.0903,25440.0
2021-09-17 12:20:00,77.33,77.44,77.32,77.39,10383.0,75.1098,75.2166,75.1001,75.168,10383.0
2021-09-17 12:30:00,77.38,77.47,77.37,77.46,15921.0,75.1583,75.2458,75.1486,75.236,15921.0
2021-09-17 12:40:00,77.48,77.48,77.41,77.41,6031.0,75.2555,75.2555,75.1875,75.1875,6031.0
2021-09-17 12:50:00,77.42,77.46,77.39,77.4,15376.0,75.1972,75.236,75.168,75.1778,15376.0
2021-09-17 13:00:00,77.41,77.41,77.3,77.31,17692.0,75.1875,75.1875,75.0806,75.0903,17692.0
2021-09-17 13:10:00,77.32,77.35,77.24,77.25,22088.0,75.1001,75.1292,75.0224,75.0321,22088.0
2021-09-17 13:20:00,77.24,77.28,77.2,77.28,31216.0,75.0224,75.0612,74.9835,75.0612,31216.0
2021-09-17 13:30:00,77.27,77.29,77.21,77.28,21715.0,75.0515,75.0709,74.9932,75.0612,21715.0
2021-09-17 13:40:00,77.28,77.28,77.1,77.1,24122.0,75.0612,75.0612,74.8864,74.8864,24122.0
2021-09-17 13:50:00,77.1,77.16,77.07,77.16,26912.0,74.8864,74.9447,74.8572,74.9447,26912.0
2021-09-17 14:00:00,77.15,77.21,77.15,77.2,15267.0,74.9349,74.9932,74.9349,74.9835,15267.0
2021-09-17 14:10:00,77.22,77.23,77.1,77.11,37878.0,75.0029,75.0126,74.8864,74.8961,37878.0
2021-09-17 14:20:00,77.11,77.2,77.1,77.1,26754.0,74.8961,74.9835,74.8864,74.8864,26754.0
2021-09-17 14:30:00,77.1,77.13,77.05,77.12,52301.0,74.8864,74.9155,74.8378,74.9058,52301.0
2021-09-17 14:40:00,77.12,77.2,77.12,77.18,26189.0,74.9058,74.9835,74.9058,74.9641,26189.0
2021-09-17 14:50:00,77.17,77.21,77.13,77.16,25389.0,74.9544,74.9932,74.9155,74.9447,25389.0
2021-09-17 15:00:00,77.18,77.23,77.13,77.13,33367.0,74.9641,75.0126,74.9155,74.9155,33367.0
2021-09-17 15:10:00,77.13,77.16,77.09,77.15,30004.0,74.9155,74.9447,74.8767,74.9349,30004.0
2021-09-17 15:20:00,77.16,77.22,77.13,77.14,22022.0,74.9447,75.0029,74.9155,74.9252,22022.0
2021-09-17 15:30:00,77.15,77.21,77.13,77.17,28208.0,74.9349,74.9932,74.9155,74.9544,28208.0
2021-09-17 15:40:00,77.18,77.29,77.1,77.12,68285.0,74.9641,75.0709,74.8864,74.9058,68285.0
2021-09-17 15:50:00,77.13,77.26,77.1,77.18,173555.0,74.9155,75.0418,74.8864,74.9641,173555.0
2021-09-20 09:30:00,75.99,76.27,75.78,76.21,180424.0,73.8082,74.0802,73.6043,74.0219,180424.0
2021-09-20 09:40:00,76.26,76.35,76.13,76.17,88584.0,74.0705,74.1579,73.9442,73.9831,88584.0
2021-09-20 09:50:00,76.18,76.19,75.99,76.11,64179.0,73.9928,74.0025,73.8082,73.9248,64179.0
2021-09-20 10:00:00,76.11,76.13,75.9,75.91,90133.0,73.9248,73.9442,73.7208,73.7305,90133.0
2021-09-20 10:10:00,75.91,75.98,75.77,75.81,94462.0,73.7305,73.7985,73.5946,73.6334,94462.0
2021-09-20 10:20:00,75.81,75.9,75.71,75.89,92311.0,73.6334,73.7208,73.5363,73.7111,92311.0
2021-09-20 10:30:00,75.88,75.98,75.82,75.92,56657.0,73.7014,73.7985,73.6431,73.7403,56657.0
2021-09-20 10:40:00,75.91,75.91,75.7,75.79,57322.0,73.7305,73.7305,73.5266,73.614,57322.0
2021-09-20 10:50:00,75.77,75.83,75.66,75.7,45118.0,73.5946,73.6528,73.4877,73.5266,45118.0
2021-09-20 11:00:00,75.69,75.82,75.59,75.77,70866.0,73.5169,73.6431,73.4197,73.5946,70866.0
2021-09-20 11:10:00,75.77,75.91,75.74,75.91,52625.0,73.5946,73.7305,73.5654,73.7305,52625.0
2021-09-20 11:20:00,75.9,75.94,75.82,75.92,35650.0,73.7208,73.7597,73.6431,73.7403,35650.0
2021-09-20 11:30:00,75.93,75.94,75.73,75.74,30324.0,73.75,73.7597,73.5557,73.5654,30324.0
2021-09-20 11:40:00,75.73,75.74,75.67,75.68,34933.0,73.5557,73.5654,73.4974,73.5071,34933.0
2021-09-20 11:50:00,75.68,75.69,75.52,75.53,69143.0,73.5071,73.5169,73.3517,73.3615,69143.0
2021-09-20 12:00:00,75.53,75.53,75.39,75.39,34345.0,73.3615,73.3615,73.2255,73.2255,34345.0
2021-09-20 12:10:00,75.4,75.49,75.38,75.42,38113.0,73.2352,73.3226,73.2158,73.2546,38113.0
2021-09-20 12:20:00,75.43,75.48,75.32,75.48,34980.0,73.2643,73.3129,73.1575,73.3129,34980.0
2021-09-20 12:30:00,75.44,75.48,75.4,75.45,26750.0,73.274,73.3129,73.2352,73.2837,26750.0
2021-09-20 12:40:00,75.44,75.48,75.34,75.43,26270.0,73.274,73.3129,73.1769,73.2643,26270.0
2021-09-20 12:50:00,75.44,75.46,75.34,75.35,91655.0,73.274,73.2935,73.1769,73.1866,91655.0
2021-09-20 13:00:00,75.34,75.4,75.16,75.18,39178.0,73.1769,73.2352,73.0021,73.0215,39178.0
2021-09-20 13:10:00,75.19,75.32,75.18,75.32,56088.0,73.0312,73.1575,73.0215,73.1575,56088.0
2021-09-20 13:20:00,75.32,75.42,75.29,75.41,26155.0,73.1575,73.2546,73.1283,73.2449,26155.0
2021-09-20 13:30:00,75.4,75.47,75.35,75.46,51913.0,73.2352,73.3032,73.1866,73.2935,51913.0
2021-09-20 13:40:00,75.47,75.47,75.36,75.42,30839.0,73.3032,73.3032,73.1963,73.2546,30839.0
2021-09-20 13:50:00,75.42,75.46,75.37,75.41,40969.0,73.2546,73.2935,73.206,73.2449,40969.0
2021-09-20 14:00:00,75.4,75.44,75.2,75.2,43951.0,73.2352,73.274,73.0409,73.0409,43951.0
2021-09-20 14:10:00,75.21,75.23,75.13,75.17,35005.0,73.0506,73.0701,72.9729,73.0118,35005.0
2021-09-20 14:20:00,75.15,75.19,75.0,75.04,40383.0,72.9924,73.0312,72.8467,72.8855,40383.0
2021-09-20 14:30:00,75.01,75.06,74.89,74.94,66319.0,72.8564,72.9049,72.7398,72.7884,66319.0
2021-09-20 14:40:00,74.93,75.08,74.93,74.99,65566.0,72.7787,72.9244,72.7787,72.837,65566.0
2021-09-20 14:50:00,74.99,75.05,74.85,74.98,68863.0,72.837,72.8952,72.701,72.8272,68863.0
2021-09-20 15:00:00,74.98,75.07,74.89,74.92,128565.0,72.8272,72.9147,72.7398,72.769,128565.0
2021-09-20 15:10:00,74.93,74.99,74.79,74.83,87337.0,72.7787,72.837,72.6427,72.6815,87337.0
2021-09-20 15:20:00,74.83,75.14,74.82,75.14,50937.0,72.6815,72.9826,72.6718,72.9826,50937.0
2021-09-20 15:30:00,75.16,75.4,75.13,75.27,87754.0,73.0021,73.2352,72.9729,73.1089,87754.0
2021-09-20 15:40:00,75.3,75.48,75.3,75.42,71454.0,73.1381,73.3129,73.1381,73.2546,71454.0
2021-09-20 15:50:00,75.42,75.81,75.42,75.76,200931.0,73.2546,73.6334,73.2546,73.5848,200931.0
2021-09-21 09:30:00,76.17,76.23,75.92,76.12,136228.0,73.9831,74.0414,73.7403,73.9345,136228.0
2021-09-21 09:40:00,76.15,76.42,76.03,76.38,69200.0,73.9636,74.2259,73.8471,74.187,69200.0
2021-09-21 09:50:00,76.4,76.41,76.12,76.14,48832.0,74.2065,74.2162,73.9345,73.9539,48832.0
2021-09-21 10:00:00,76.15,76.21,75.88,75.9,66409.0,73.9636,74.0219,73.7014,73.7208,66409.0
2021-09-21 10:10:00,75.89,76.04,75.8,76.02,36695.0,73.7111,73.8568,73.6237,73.8374,36695.0
2021-09-21 10:20:00,76.04,76.04,75.85,76.01,33580.0,73.8568,73.8568,73.6723,73.8277,33580.0
2021-09-21 10:30:00,76.0,76.04,75.83,75.94,46024.0,73.818,73.8568,73.6528,73.7597,46024.0
2021-09-21 10:40:00,75.97,76.01,75.72,75.73,35094.0,73.7888,73.8277,73.546,73.5557,35094.0
2021-09-21 10:50:00,75.74,75.78,75.63,75.74,42847.0,73.5654,73.6043,73.4586,73.5654,42847.0
2021-09-21 11:00:00,75.74,76.01,75.65,76.0,52274.0,73.5654,73.8277,73.478,73.818,52274.0
2021-09-21 11:10:00,76.01,76.13,75.97,76.04,33533.0,73.8277,73.9442,73.7888,73.8568,33533.0
2021-09-21 11:20:00,76.05,76.07,75.95,75.99,26171.0,73.8665,73.8859,73.7694,73.8082,26171.0
2021-09-21 11:30:00,76.0,76.26,76.0,76.21,78263.0,73.818,74.0705,73.818,74.0219,78263.0
2021-09-21 11:40:00,76.21,76.29,76.18,76.26,14637.0,74.0219,74.0996,73.9928,74.0705,14637.0
2021-09-21 11:50:00,76.27,76.27,76.2,76.21,36234.0,74.0802,74.0802,74.0122,74.0219,36234.0
2021-09-21 12:00:00,76.21,76.35,76.19,76.33,20572.0,74.0219,74.1579,74.0025,74.1385,20572.0
2021-09-21 12:10:00,76.33,76.37,76.26,76.26,20728.0,74.1385,74.1773,74.0705,74.0705,20728.0
2021-09-21 12:20:00,76.26,76.3,76.2,76.2,17058.0,74.0705,74.1093,74.0122,74.0122,17058.0
2021-09-21 12:30:00,76.2,76.24,76.14,76.23,15802.0,74.0122,74.0511,73.9539,74.0414,15802.0
2021-09-21 12:40:00,76.21,76.24,76.18,76.2,37894.0,74.0219,74.0511,73.9928,74.0122,37894.0
2021-09-21 12:50:00,76.18,76.19,76.0,76.07,73285.0,73.9928,74.0025,73.818,73.8859,73285.0
2021-09-21 13:00:00,76.06,76.11,75.99,76.05,52888.0,73.8762,73.9248,73.8082,73.8665,52888.0
2021-09-21 13:10:00,76.04,76.07,76.0,76.05,18288.0,73.8568,73.8859,73.818,73.8665,18288.0
2021-09-21 13:20:00,76.06,76.09,75.86,75.87,47416.0,73.8762,73.9054,73.682,73.6917,47416.0
2021-09-21 13:30:00,75.89,75.92,75.84,75.92,30443.0,73.7111,73.7403,73.6626,73.7403,30443.0
2021-09-21 13:40:00,75.91,75.95,75.85,75.95,21769.0,73.7305,73.7694,73.6723,73.7694,21769.0
2021-09-21 13:50:00,75.94,76.0,75.79,75.87,55627.0,73.7597,73.818,73.614,73.6917,55627.0
2021-09-21 14:00:00,75.89,76.0,75.89,75.99,20479.0,73.7111,73.818,73.7111,73.8082,20479.0
2021-09-21 14:10:00,75.99,76.0,75.92,75.93,15276.0,73.8082,73.818,73.7403,73.75,15276.0
2021-09-21 14:20:00,75.92,75.94,75.8,75.82,22825.0,73.7403,73.7597,73.6237,73.6431,22825.0
2021-09-21 14:30:00,75.82,75.96,75.81,75.93,54375.0,73.6431,73.7791,73.6334,73.75,54375.0
2021-09-21 14:40:00,75.94,76.02,75.93,76.01,22002.0,73.7597,73.8374,73.75,73.8277,22002.0
2021-09-21 14:50:00,76.02,76.22,76.01,76.1,52939.0,73.8374,74.0316,73.8277,73.9151,52939.0
2021-09-21 15:00:00,76.11,76.22,76.11,76.13,45209.0,73.9248,74.0316,73.9248,73.9442,45209.0
2021-09-21 15:10:00,76.12,76.27,76.08,76.09,60928.0,73.9345,74.0802,73.8957,73.9054,60928.0
2021-09-21 15:20:00,76.1,76.22,76.1,76.19,35382.0,73.9151,74.0316,73.9151,74.0025,35382.0
2021-09-21 15:30:00,76.18,76.24,76.13,76.14,45141.0,73.9928,74.0511,73.9442,73.9539,45141.0
2021-09-21 15:40:00,76.11,76.2,76.0,76.0,47397.0,73.9248,74.0122,73.818,73.818,47397.0
2021-09-21 15:50:00,76.01,76.08,75.84,75.84,114480.0,73.8277,73.8957,73.6626,73.6626,114480.0
2021-09-22 09:30:00,76.08,76.1,75.87,75.88,71267.0,73.8957,73.9151,73.6917,73.7014,71267.0
2021-09-22 09:40:00,75.88,75.94,75.81,75.9,29886.0,73.7014,73.7597,73.6334,73.7208,29886.0
2021-09-22 09:50:00,75.88,76.07,75.85,76.07,61798.0,73.7014,73.8859,73.6723,73.8859,61798.0
2021-09-22 10:00:00,76.11,76.27,76.1,76.26,54817.0,73.9248,74.0802,73.9151,74.0705,54817.0
2021-09-22 10:10:00,76.24,76.28,76.13,76.26,29500.0,74.0511,74.0899,73.9442,74.0705,29500.0
2021-09-22 10:20:00,76.27,76.37,76.25,76.33,21228.0,74.0802,74.1773,74.0608,74.1385,21228.0
2021-09-22 10:30:00,76.33,76.42,76.32,76.37,24207.0,74.1385,74.2259,74.1288,74.1773,24207.0
2021-09-22 10:40:00,76.39,76.41,76.29,76.35,20190.0,74.1968,74.2162,74.0996,74.1579,20190.0
2021-09-22 10:50:00,76.36,76.41,76.29,76.37,26880.0,74.1676,74.2162,74.0996,74.1773,26880.0
2021-09-22 11:00:00,76.4,76.43,76.38,76.42,18939.0,74.2065,74.2356,74.187,74.2259,18939.0
2021-09-22 11:10:00,76.41,76.43,76.38,76.43,11531.0,74.2162,74.2356,74.187,74.2356,11531.0
2021-09-22 11:20:00,76.42,76.45,76.4,76.42,19493.0,74.2259,74.255,74.2065,74.2259,19493.0
2021-09-22 11:30:00,76.42,76.54,76.42,76.53,22301.0,74.2259,74.3425,74.2259,74.3327,22301.0
2021-09-22 11:40:00,76.54,76.61,76.52,76.58,26521.0,74.3425,74.4104,74.323,74.3813,26521.0
2021-09-22 11:50:00,76.58,76.69,76.49,76.58,84487.0,74.3813,74.4881,74.2939,74.3813,84487.0
2021-09-22 12:00:00,76.59,76.59,76.48,76.51,18716.0,74.391,74.391,74.2842,74.3133,18716.0
2021-09-22 12:10:00,76.53,76.54,76.49,76.49,12566.0,74.3327,74.3425,74.2939,74.2939,12566.0
2021-09-22 12:20:00,76.49,76.56,76.49,76.54,5379.0,74.2939,74.3619,74.2939,74.3425,5379.0
2021-09-22 12:30:00,76.57,76.59,76.55,76.56,7801.0,74.3716,74.391,74.3522,74.3619,7801.0
2021-09-22 12:40:00,76.56,76.57,76.49,76.49,13095.0,74.3619,74.3716,74.2939,74.2939,13095.0
2021-09-22 12:50:00,76.52,76.52,76.44,76.46,10795.0,74.323,74.323,74.2453,74.2647,10795.0
2021-09-22 13:00:00,76.44,76.46,76.38,76.38,7612.0,74.2453,74.2647,74.187,74.187,7612.0
2021-09-22 13:10:00,76.34,76.39,76.33,76.34,8579.0,74.1482,74.1968,74.1385,74.1482,8579.0
2021-09-22 13:20:00,76.36,76.44,76.36,76.44,18201.0,74.1676,74.2453,74.1676,74.2453,18201.0
2021-09-22 13:30:00,76.44,76.47,76.36,76.41,32486.0,74.2453,74.2745,74.1676,74.2162,32486.0
2021-09-22 13:40:00,76.4,76.42,76.36,76.36,16046.0,74.2065,74.2259,74.1676,74.1676,16046.0
2021-09-22 13:50:00,76.35,76.38,76.3,76.38,24047.0,74.1579,74.187,74.1093,74.187,24047.0
2021-09-22 14:00:00,76.38,76.64,76.17,76.51,104563.0,74.187,74.4396,73.9831,74.3133,104563.0
2021-09-22 14:10:00,76.55,76.78,76.54,76.65,48079.0,74.3522,74.5756,74.3425,74.4493,48079.0
2021-09-22 14:20:00,76.66,76.7,76.55,76.67,55740.0,74.459,74.4979,74.3522,74.4687,55740.0
2021-09-22 14:30:00,76.66,76.71,76.47,76.5,87999.0,74.459,74.5076,74.2745,74.3036,87999.0
2021-09-22 14:40:00,76.49,76.54,76.28,76.3,161350.0,74.2939,74.3425,74.0899,74.1093,161350.0
2021-09-22 14:50:00,76.27,76.39,76.17,76.32,115708.0,74.0802,74.1968,73.9831,74.1288,115708.0
2021-09-22 15:00:00,76.32,76.38,76.23,76.37,73969.0,74.1288,74.187,74.0414,74.1773,73969.0
2021-09-22 15:10:00,76.38,76.68,76.34,76.68,82287.0,74.187,74.4784,74.1482,74.4784,82287.0
2021-09-22 15:20:00,76.7,76.77,76.61,76.64,55730.0,74.4979,74.5658,74.4104,74.4396,55730.0
2021-09-22 15:30:00,76.64,76.69,76.52,76.69,39163.0,74.4396,74.4881,74.323,74.4881,39163.0
2021-09-22 15:40:00,76.69,76.7,76.54,76.54,61673.0,74.4881,74.4979,74.3425,74.3425,61673.0
2021-09-22 15:50:00,76.53,76.6,76.45,76.5,172992.0,74.3327,74.4007,74.255,74.3036,172992.0
2021-09-23 09:30:00,76.79,76.95,76.69,76.95,88223.0,74.5853,74.7407,74.4881,74.7407,88223.0
2021-09-23 09:40:00,76.97,77.15,76.94,77.13,55635.0,74.7601,74.9349,74.731,74.9155,55635.0
2021-09-23 09:50:00,77.16,77.2,77.1,77.1,75755.0,74.9447,74.9835,74.8864,74.8864,75755.0
2021-09-23 10:00:00,77.11,77.31,77.11,77.26,56001.0,74.8961,75.0903,74.8961,75.0418,56001.0
2021-09-23 10:10:00,77.27,77.35,77.24,77.3,43750.0,75.0515,75.1292,75.0224,75.0806,43750.0
2021-09-23 10:20:00,77.32,77.39,77.3,77.32,28173.0,75.1001,75.168,75.0806,75.1001,28173.0
2021-09-23 10:30:00,77.32,77.33,77.23,77.25,31563.0,75.1001,75.1098,75.0126,75.0321,31563.0
2021-09-23 10:40:00,77.27,77.36,77.23,77.35,46212.0,75.0515,75.1389,75.0126,75.1292,46212.0
2021-09-23 10:50:00,77.37,77.4,77.34,77.36,51406.0,75.1486,75.1778,75.1195,75.1389,51406.0
2021-09-23 11:00:00,77.35,77.35,77.21,77.22,27497.0,75.1292,75.1292,74.9932,75.0029,27497.0
2021-09-23 11:10:00,77.22,77.28,77.17,77.17,48714.0,75.0029,75.0612,74.9544,74.9544,48714.0
2021-09-23 11:20:00,77.17,77.22,77.1,77.22,19274.0,74.9544,75.0029,74.8864,75.0029,19274.0
2021-09-23 11:30:00,77.22,77.28,77.2,77.28,15243.0,75.0029,75.0612,74.9835,75.0612,15243.0
2021-09-23 11:40:00,77.23,77.23,77.16,77.19,9039.0,75.0126,75.0126,74.9447,74.9738,9039.0
2021-09-23 11:50:00,77.19,77.31,77.17,77.31,17909.0,74.9738,75.0903,74.9544,75.0903,17909.0
2021-09-23 12:00:00,77.28,77.28,77.18,77.18,12353.0,75.0612,75.0612,74.9641,74.9641,12353.0
2021-09-23 12:10:00,77.17,77.26,77.17,77.24,18068.0,74.9544,75.0418,74.9544,75.0224,18068.0
2021-09-23 12:20:00,77.24,77.26,77.19,77.24,24910.0,75.0224,75.0418,74.9738,75.0224,24910.0
2021-09-23 12:30:00,77.24,77.33,77.24,77.3,12724.0,75.0224,75.1098,75.0224,75.0806,12724.0
2021-09-23 12:40:00,77.3,77.33,77.27,77.29,14316.0,75.0806,75.1098,75.0515,75.0709,14316.0
2021-09-23 12:50:00,77.3,77.33,77.25,77.27,16327.0,75.0806,75.1098,75.0321,75.0515,16327.0
2021-09-23 13:00:00,77.27,77.39,77.26,77.38,19464.0,75.0515,75.168,75.0418,75.1583,19464.0
2021-09-23 13:10:00,77.38,77.39,77.33,77.37,17783.0,75.1583,75.168,75.1098,75.1486,17783.0
2021-09-23 13:20:00,77.38,77.42,77.37,77.42,23307.0,75.1583,75.1972,75.1486,75.1972,23307.0
2021-09-23 13:30:00,77.44,77.47,77.43,77.44,12546.0,75.2166,75.2458,75.2069,75.2166,12546.0
2021-09-23 13:40:00,77.47,77.48,77.42,77.46,10360.0,75.2458,75.2555,75.1972,75.236,10360.0
2021-09-23 13:50:00,77.45,77.49,77.45,77.48,16351.0,75.2263,75.2652,75.2263,75.2555,16351.0
2021-09-23 14:00:00,77.49,77.5,77.43,77.43,20330.0,75.2652,75.2749,75.2069,75.2069,20330.0
2021-09-23 14:10:00,77.41,77.43,77.38,77.41,14941.0,75.1875,75.2069,75.1583,75.1875,14941.0
2021-09-23 14:20:00,77.41,77.42,77.38,77.39,8800.0,75.1875,75.1972,75.1583,75.168,8800.0
2021-09-23 14:30:00,77.41,77.44,77.36,77.39,20827.0,75.1875,75.2166,75.1389,75.168,20827.0
2021-09-23 14:40:00,77.4,77.41,77.35,77.37,19141.0,75.1778,75.1875,75.1292,75.1486,19141.0
2021-09-23 14:50:00,77.39,77.43,77.38,77.42,16356.0,75.168,75.2069,75.1583,75.1972,16356.0
2021-09-23 15:00:00,77.42,77.43,77.38,77.4,10595.0,75.1972,75.2069,75.1583,75.1778,10595.0
2021-09-23 15:10:00,77.38,77.38,77.34,77.36,19206.0,75.1583,75.1583,75.1195,75.1389,19206.0
2021-09-23 15:20:00,77.36,77.39,77.36,77.37,8237.0,75.1389,75.168,75.1389,75.1486,8237.0
2021-09-23 15:30:00,77.35,77.4,77.32,77.35,24101.0,75.1292,75.1778,75.1001,75.1292,24101.0
2021-09-23 15:40:00,77.33,77.39,77.31,77.34,20710.0,75.1098,75.168,75.0903,75.1195,20710.0
2021-09-23 15:50:00,77.34,77.34,77.23,77.23,98212.0,75.1195,75.1195,75.0126,75.0126,98212.0
2021-09-24 09:30:00,76.72,76.95,76.69,76.89,93743.0,74.6264,74.8501,74.5972,74.7917,93743.0
2021-09-24 09:40:00,76.91,76.98,76.78,76.82,48647.0,74.8112,74.8793,74.6847,74.7237,48647.0
2021-09-24 09:50:00,76.82,77.02,76.8,77.02,44557.0,74.7237,74.9182,74.7042,74.9182,44557.0
2021-09-24 10:00:00,77.04,77.08,76.95,76.96,39275.0,74.9376,74.9766,74.8501,74.8598,39275.0
2021-09-24 10:10:00,76.98,76.98,76.85,76.92,51982.0,74.8793,74.8793,74.7528,74.8209,51982.0
2021-09-24 10:20:00,76.92,77.03,76.89,76.97,18968.0,74.8209,74.9279,74.7917,74.8696,18968.0
2021-09-24 10:30:00,76.93,76.96,76.87,76.92,32162.0,74.8306,74.8598,74.7723,74.8209,32162.0
2021-09-24 10:40:00,76.92,76.98,76.79,76.88,35422.0,74.8209,74.8793,74.6945,74.782,35422.0
2021-09-24 10:50:00,76.88,76.88,76.77,76.83,28141.0,74.782,74.782,74.675,74.7334,28141.0
2021-09-24 11:00:00,76.83,76.96,76.82,76.96,18444.0,74.7334,74.8598,74.7237,74.8598,18444.0
2021-09-24 11:10:00,76.96,76.96,76.89,76.93,31627.0,74.8598,74.8598,74.7917,74.8306,31627.0
2021-09-24 11:20:00,76.92,76.93,76.78,76.8,22939.0,74.8209,74.8306,74.6847,74.7042,22939.0
2021-09-24 11:30:00,76.8,76.88,76.78,76.85,30129.0,74.7042,74.782,74.6847,74.7528,30129.0
2021-09-24 11:40:00,76.85,76.91,76.83,76.91,16652.0,74.7528,74.8112,74.7334,74.8112,16652.0
2021-09-24 11:50:00,76.9,77.02,76.9,76.99,33962.0,74.8015,74.9182,74.8015,74.889,33962.0
2021-09-24 12:00:00,77.0,77.0,76.95,76.98,13000.0,74.8987,74.8987,74.8501,74.8793,13000.0
2021-09-24 12:10:00,76.99,77.08,76.98,77.08,17187.0,74.889,74.9766,74.8793,74.9766,17187.0
2021-09-24 12:20:00,77.09,77.11,77.06,77.07,13852.0,74.9863,75.0057,74.9571,74.9668,13852.0
2021-09-24 12:30:00,77.09,77.1,77.04,77.06,17613.0,74.9863,74.996,74.9376,74.9571,17613.0
2021-09-24 12:40:00,77.08,77.13,77.08,77.13,9802.0,74.9766,75.0252,74.9766,75.0252,9802.0
2021-09-24 12:50:00,77.13,77.13,77.08,77.09,9211.0,75.0252,75.0252,74.9766,74.9863,9211.0
2021-09-24 13:00:00,77.09,77.12,77.07,77.08,10812.0,74.9863,75.0155,74.9668,74.9766,10812.0
2021-09-24 13:10:00,77.09,77.14,77.07,77.09,13237.0,74.9863,75.0349,74.9668,74.9863,13237.0
2021-09-24 13:20:00,77.09,77.13,77.09,77.13,12079.0,74.9863,75.0252,74.9863,75.0252,12079.0
2021-09-24 13:30:00,77.14,77.14,77.02,77.06,18082.0,75.0349,75.0349,74.9182,74.9571,18082.0
2021-09-24 13:40:00,77.06,77.09,77.05,77.06,16090.0,74.9571,74.9863,74.9474,74.9571,16090.0
2021-09-24 13:50:00,77.05,77.06,76.99,76.99,10012.0,74.9474,74.9571,74.889,74.889,10012.0
2021-09-24 14:00:00,76.99,77.07,76.98,77.02,26883.0,74.889,74.9668,74.8793,74.9182,26883.0
2021-09-24 14:10:00,77.01,77.05,77.0,77.04,12885.0,74.9085,74.9474,74.8987,74.9376,12885.0
2021-09-24 14:20:00,77.04,77.06,77.02,77.05,24236.0,74.9376,74.9571,74.9182,74.9474,24236.0
2021-09-24 14:30:00,77.04,77.1,77.04,77.09,30407.0,74.9376,74.996,74.9376,74.9863,30407.0
2021-09-24 14:40:00,77.09,77.1,77.07,77.09,34394.0,74.9863,74.996,74.9668,74.9863,34394.0
2021-09-24 14:50:00,77.09,77.21,77.08,77.2,13710.0,74.9863,75.103,74.9766,75.0933,13710.0
2021-09-24 15:00:00,77.2,77.2,77.1,77.11,22656.0,75.0933,75.0933,74.996,75.0057,22656.0
2021-09-24 15:10:00,77.11,77.19,77.1,77.17,23615.0,75.0057,75.0836,74.996,75.0641,23615.0
2021-09-24 15:20:00,77.16,77.28,77.16,77.24,29397.0,75.0544,75.1711,75.0544,75.1322,29397.0
2021-09-24 15:30:00,77.25,77.3,77.24,77.29,28139.0,75.1419,75.1906,75.1322,75.1808,28139.0
2021-09-24 15:40:00,77.3,77.37,77.29,77.35,28084.0,75.1906,75.2586,75.1808,75.2392,28084.0
2021-09-24 15:50:00,77.33,77.35,77.25,77.28,120066.0,75.2197,75.2392,75.1419,75.1711,120066.0
2021-09-27 09:30:00,76.69,76.79,76.32,76.37,75517.0,74.5972,74.6945,74.2373,74.2859,75517.0
2021-09-27 09:40:00,76.38,76.46,76.25,76.4,46280.0,74.2957,74.3735,74.1692,74.3151,46280.0
2021-09-27 09:50:00,76.38,76.41,76.24,76.4,50208.0,74.2957,74.3248,74.1595,74.3151,50208.0
2021-09-27 10:00:00,76.38,76.51,76.27,76.47,54367.0,74.2957,74.4221,74.1887,74.3832,54367.0
2021-09-27 10:10:00,76.49,76.56,76.44,76.56,20018.0,74.4027,74.4707,74.354,74.4707,20018.0
2021-09-27 10:20:00,76.56,76.64,76.55,76.64,69968.0,74.4707,74.5486,74.461,74.5486,69968.0
2021-09-27 10:30:00,76.65,76.68,76.61,76.64,31597.0,74.5583,74.5875,74.5194,74.5486,31597.0
2021-09-27 10:40:00,76.66,76.72,76.64,76.68,21576.0,74.568,74.6264,74.5486,74.5875,21576.0
2021-09-27 10:50:00,76.67,76.68,76.55,76.55,45961.0,74.5777,74.5875,74.461,74.461,45961.0
2021-09-27 11:00:00,76.56,76.73,76.55,76.58,32999.0,74.4707,74.6361,74.461,74.4902,32999.0
2021-09-27 11:10:00,76.57,76.64,76.55,76.59,12576.0,74.4805,74.5486,74.461,74.4999,12576.0
2021-09-27 11:20:00,76.58,76.59,76.47,76.49,26215.0,74.4902,74.4999,74.3832,74.4027,26215.0
2021-09-27 11:30:00,76.49,76.54,76.44,76.46,28231.0,74.4027,74.4513,74.354,74.3735,28231.0
2021-09-27 11:40:00,76.46,76.46,76.33,76.37,36662.0,74.3735,74.3735,74.247,74.2859,36662.0
2021-09-27 11:50:00,76.37,76.41,76.34,76.41,22689.0,74.2859,74.3248,74.2567,74.3248,22689.0
2021-09-27 12:00:00,76.4,76.44,76.33,76.42,15994.0,74.3151,74.354,74.247,74.3346,15994.0
2021-09-27 12:10:00,76.43,76.49,76.41,76.48,8080.0,74.3443,74.4027,74.3248,74.3929,8080.0
2021-09-27 12:20:00,76.48,76.49,76.44,76.45,6415.0,74.3929,74.4027,74.354,74.3637,6415.0
2021-09-27 12:30:00,76.44,76.46,76.38,76.38,13325.0,74.354,74.3735,74.2957,74.2957,13325.0
2021-09-27 12:40:00,76.39,76.44,76.3,76.3,9624.0,74.3054,74.354,74.2178,74.2178,9624.0
2021-09-27 12:50:00,76.29,76.33,76.27,76.33,11826.0,74.2081,74.247,74.1887,74.247,11826.0
2021-09-27 13:00:00,76.31,76.47,76.31,76.46,16043.0,74.2276,74.3832,74.2276,74.3735,16043.0
2021-09-27 13:10:00,76.45,76.57,76.44,76.56,12764.0,74.3637,74.4805,74.354,74.4707,12764.0
2021-09-27 13:20:00,76.56,76.58,76.54,76.55,10067.0,74.4707,74.4902,74.4513,74.461,10067.0
2021-09-27 13:30:00,76.56,76.57,76.49,76.52,13541.0,74.4707,74.4805,74.4027,74.4318,13541.0
2021-09-27 13:40:00,76.53,76.56,76.49,76.55,8747.0,74.4416,74.4707,74.4027,74.461,8747.0
2021-09-27 13:50:00,76.55,76.62,76.53,76.62,19916.0,74.461,74.5291,74.4416,74.5291,19916.0
2021-09-27 14:00:00,76.62,76.66,76.61,76.65,14275.0,74.5291,74.568,74.5194,74.5583,14275.0
2021-09-27 14:10:00,76.65,76.71,76.61,76.7,17993.0,74.5583,74.6167,74.5194,74.6069,17993.0
2021-09-27 14:20:00,76.7,76.71,76.62,76.65,16671.0,74.6069,74.6167,74.5291,74.5583,16671.0
2021-09-27 14:30:00,76.68,76.69,76.58,76.59,15485.0,74.5875,74.5972,74.4902,74.4999,15485.0
2021-09-27 14:40:00,76.6,76.65,76.6,76.63,8765.0,74.5097,74.5583,74.5097,74.5388,8765.0
2021-09-27 14:50:00,76.62,76.66,76.6,76.61,13672.0,74.5291,74.568,74.5097,74.5194,13672.0
2021-09-27 15:00:00,76.61,76.65,76.58,76.64,15682.0,74.5194,74.5583,74.4902,74.5486,15682.0
2021-09-27 15:10:00,76.65,76.74,76.64,76.72,21281.0,74.5583,74.6458,74.5486,74.6264,21281.0
2021-09-27 15:20:00,76.72,76.74,76.67,76.67,15417.0,74.6264,74.6458,74.5777,74.5777,15417.0
2021-09-27 15:30:00,76.68,76.72,76.66,76.69,24790.0,74.5875,74.6264,74.568,74.5972,24790.0
2021-09-27 15:40:00,76.7,76.72,76.62,76.63,230954.0,74.6069,74.6264,74.5291,74.5388,230954.0
2021-09-27 15:50:00,76.62,76.63,76.51,76.56,193565.0,74.5291,74.5388,74.4221,74.4707,193565.0
2021-09-28 09:30:00,75.71,75.8,75.44,75.47,132050.0,73.6439,73.7315,73.3813,73.4105,132050.0
2021-09-28 09:40:00,75.46,75.47,75.27,75.27,55459.0,73.4008,73.4105,73.2159,73.2159,55459.0
2021-09-28 09:50:00,75.26,75.43,75.2,75.41,76688.0,73.2062,73.3716,73.1479,73.3521,76688.0
2021-09-28 10:00:00,75.39,75.39,75.0,75.03,193360.0,73.3327,73.3327,72.9533,72.9825,193360.0
2021-09-28 10:10:00,75.04,75.09,74.84,74.85,62492.0,72.9922,73.0409,72.7977,72.8074,62492.0
2021-09-28 10:20:00,74.83,74.97,74.76,74.97,58877.0,72.788,72.9241,72.7199,72.9241,58877.0
2021-09-28 10:30:00,74.94,75.04,74.76,75.0,58514.0,72.895,72.9922,72.7199,72.9533,58514.0
2021-09-28 10:40:00,74.95,74.99,74.84,74.86,26014.0,72.9047,72.9436,72.7977,72.8171,26014.0
2021-09-28 10:50:00,74.86,74.91,74.74,74.8,73586.0,72.8171,72.8658,72.7004,72.7588,73586.0
2021-09-28 11:00:00,74.82,74.84,74.6,74.6,49554.0,72.7782,72.7977,72.5642,72.5642,49554.0
2021-09-28 11:10:00,74.6,74.68,74.51,74.62,47502.0,72.5642,72.642,72.4767,72.5837,47502.0
2021-09-28 11:20:00,74.62,74.71,74.59,74.61,64414.0,72.5837,72.6712,72.5545,72.574,64414.0
2021-09-28 11:30:00,74.59,74.72,74.52,74.71,33184.0,72.5545,72.681,72.4864,72.6712,33184.0
2021-09-28 11:40:00,74.71,74.72,74.49,74.57,38524.0,72.6712,72.681,72.4572,72.5351,38524.0
2021-09-28 11:50:00,74.57,74.69,74.48,74.67,34750.0,72.5351,72.6518,72.4475,72.6323,34750.0
2021-09-28 12:00:00,74.66,74.68,74.5,74.67,52317.0,72.6226,72.642,72.467,72.6323,52317.0
2021-09-28 12:10:00,74.67,74.83,74.63,74.77,36277.0,72.6323,72.788,72.5934,72.7296,36277.0
2021-09-28 12:20:00,74.78,74.78,74.7,74.73,22545.0,72.7393,72.7393,72.6615,72.6907,22545.0
2021-09-28 12:30:00,74.72,74.72,74.58,74.6,28857.0,72.681,72.681,72.5448,72.5642,28857.0
2021-09-28 12:40:00,74.6,74.6,74.42,74.43,30332.0,72.5642,72.5642,72.3891,72.3989,30332.0
2021-09-28 12:50:00,74.42,74.52,74.4,74.45,99466.0,72.3891,72.4864,72.3697,72.4183,99466.0
2021-09-28 13:00:00,74.43,74.51,74.37,74.46,92518.0,72.3989,72.4767,72.3405,72.4281,92518.0
2021-09-28 13:10:00,74.45,74.53,74.39,74.51,34997.0,72.4183,72.4961,72.36,72.4767,34997.0
2021-09-28 13:20:00,74.51,74.72,74.5,74.69,76984.0,72.4767,72.681,72.467,72.6518,76984.0
2021-09-28 13:30:00,74.68,74.68,74.59,74.63,54184.0,72.642,72.642,72.5545,72.5934,54184.0
2021-09-28 13:40:00,74.64,74.74,74.56,74.59,32101.0,72.6031,72.7004,72.5253,72.5545,32101.0
2021-09-28 13:50:00,74.59,74.62,74.5,74.5,32827.0,72.5545,72.5837,72.467,72.467,32827.0
2021-09-28 14:00:00,74.51,74.57,74.46,74.5,33812.0,72.4767,72.5351,72.4281,72.467,33812.0
2021-09-28 14:10:00,74.48,74.63,74.37,74.63,60642.0,72.4475,72.5934,72.3405,72.5934,60642.0
2021-09-28 14:20:00,74.62,74.79,74.61,74.78,42603.0,72.5837,72.749,72.574,72.7393,42603.0
2021-09-28 14:30:00,74.77,74.78,74.61,74.67,64726.0,72.7296,72.7393,72.574,72.6323,64726.0
2021-09-28 14:40:00,74.68,74.94,74.68,74.9,59468.0,72.642,72.895,72.642,72.856,59468.0
2021-09-28 14:50:00,74.9,74.95,74.83,74.9,33957.0,72.856,72.9047,72.788,72.856,33957.0
2021-09-28 15:00:00,74.88,75.02,74.81,74.95,78365.0,72.8366,72.9728,72.7685,72.9047,78365.0
2021-09-28 15:10:00,74.95,74.99,74.89,74.91,147167.0,72.9047,72.9436,72.8463,72.8658,147167.0
2021-09-28 15:20:00,74.91,74.99,74.71,74.72,65872.0,72.8658,72.9436,72.6712,72.681,65872.0
2021-09-28 15:30:00,74.71,74.83,74.68,74.69,89724.0,72.6712,72.788,72.642,72.6518,89724.0
2021-09-28 15:40:00,74.68,74.82,74.47,74.48,110735.0,72.642,72.7782,72.4378,72.4475,110735.0
2021-09-28 15:50:00,74.47,74.59,74.43,74.5,298777.0,72.4378,72.5545,72.3989,72.467,298777.0
2021-09-29 09:30:00,74.82,74.98,74.72,74.78,184125.0,72.7782,72.9339,72.681,72.7393,184125.0
2021-09-29 09:40:00,74.79,74.94,74.65,74.94,70026.0,72.749,72.895,72.6129,72.895,70026.0
2021-09-29 09:50:00,74.98,75.15,74.89,75.06,192855.0,72.9339,73.0992,72.8463,73.0117,192855.0
2021-09-29 10:00:00,75.07,75.2,75.01,75.11,127182.0,73.0214,73.1479,72.963,73.0603,127182.0
2021-09-29 10:10:00,75.12,75.12,74.98,74.99,37655.0,73.07,73.07,72.9339,72.9436,37655.0
2021-09-29 10:20:00,75.06,75.19,75.03,75.03,38942.0,73.0117,73.1381,72.9825,72.9825,38942.0
2021-09-29 10:30:00,75.03,75.06,74.85,74.9,61189.0,72.9825,73.0117,72.8074,72.856,61189.0
2021-09-29 10:40:00,74.91,75.15,74.9,75.12,37306.0,72.8658,73.0992,72.856,73.07,37306.0
2021-09-29 10:50:00,75.12,75.14,75.01,75.09,87937.0,73.07,73.0895,72.963,73.0409,87937.0
2021-09-29 11:00:00,75.09,75.11,74.96,75.02,118341.0,73.0409,73.0603,72.9144,72.9728,118341.0
2021-09-29 11:10:00,74.99,75.04,74.89,74.91,24335.0,72.9436,72.9922,72.8463,72.8658,24335.0
2021-09-29 11:20:00,74.89,74.9,74.8,74.81,23254.0,72.8463,72.856,72.7588,72.7685,23254.0
2021-09-29 11:30:00,74.82,74.84,74.62,74.65,63750.0,72.7782,72.7977,72.5837,72.6129,63750.0
2021-09-29 11:40:00,74.64,74.78,74.62,74.77,28129.0,72.6031,72.7393,72.5837,72.7296,28129.0
2021-09-29 11:50:00,74.8,74.83,74.7,74.77,30278.0,72.7588,72.788,72.6615,72.7296,30278.0
2021-09-29 12:00:00,74.75,74.81,74.71,74.71,39450.0,72.7101,72.7685,72.6712,72.6712,39450.0
2021-09-29 12:10:00,74.72,74.72,74.57,74.64,24622.0,72.681,72.681,72.5351,72.6031,24622.0
2021-09-29 12:20:00,74.65,74.65,74.45,74.52,52026.0,72.6129,72.6129,72.4183,72.4864,52026.0
2021-09-29 12:30:00,74.51,74.6,74.5,74.57,48774.0,72.4767,72.5642,72.467,72.5351,48774.0
2021-09-29 12:40:00,74.55,74.6,74.48,74.58,23466.0,72.5156,72.5642,72.4475,72.5448,23466.0
2021-09-29 12:50:00,74.58,74.7,74.56,74.63,37017.0,72.5448,72.6615,72.5253,72.5934,37017.0
2021-09-29 13:00:00,74.63,74.66,74.54,74.65,29367.0,72.5934,72.6226,72.5059,72.6129,29367.0
2021-09-29 13:10:00,74.64,74.7,74.58,74.69,32411.0,72.6031,72.6615,72.5448,72.6518,32411.0
2021-09-29 13:20:00,74.68,74.72,74.54,74.57,31024.0,72.642,72.681,72.5059,72.5351,31024.0
2021-09-29 13:30:00,74.56,74.56,74.45,74.47,29299.0,72.5253,72.5253,72.4183,72.4378,29299.0
2021-09-29 13:40:00,74.46,74.57,74.4,74.51,41767.0,72.4281,72.5351,72.3697,72.4767,41767.0
2021-09-29 13:50:00,74.5,74.63,74.49,74.63,78456.0,72.467,72.5934,72.4572,72.5934,78456.0
2021-09-29 14:00:00,74.63,74.83,74.61,74.81,94342.0,72.5934,72.788,72.574,72.7685,94342.0
2021-09-29 14:10:00,74.85,74.99,74.85,74.94,53724.0,72.8074,72.9436,72.8074,72.895,53724.0
2021-09-29 14:20:00,74.96,74.96,74.88,74.89,36119.0,72.9144,72.9144,72.8366,72.8463,36119.0
2021-09-29 14:30:00,74.9,74.97,74.89,74.89,14281.0,72.856,72.9241,72.8463,72.8463,14281.0
2021-09-29 14:40:00,74.9,75.03,74.88,74.92,29241.0,72.856,72.9825,72.8366,72.8755,29241.0
2021-09-29 14:50:00,74.95,75.0,74.94,74.99,67093.0,72.9047,72.9533,72.895,72.9436,67093.0
2021-09-29 15:00:00,75.0,75.03,74.88,74.93,24754.0,72.9533,72.9825,72.8366,72.8852,24754.0
2021-09-29 15:10:00,74.93,74.97,74.9,74.9,28189.0,72.8852,72.9241,72.856,72.856,28189.0
2021-09-29 15:20:00,74.9,74.9,74.83,74.87,43750.0,72.856,72.856,72.788,72.8269,43750.0
2021-09-29 15:30:00,74.86,74.87,74.77,74.77,29776.0,72.8171,72.8269,72.7296,72.7296,29776.0
2021-09-29 15:40:00,74.78,74.78,74.63,74.68,59232.0,72.7393,72.7393,72.5934,72.642,59232.0
2021-09-29 15:50:00,74.67,74.67,74.41,74.52,126784.0,72.6323,72.6323,72.3794,72.4864,126784.0
2021-09-30 09:30:00,74.81,75.1,74.81,74.9,89157.0,72.7685,73.0506,72.7685,72.856,89157.0
2021-09-30 09:40:00,74.91,75.08,74.85,75.08,44573.0,72.8658,73.0311,72.8074,73.0311,44573.0
2021-09-30 09:50:00,75.09,75.14,74.95,74.96,63674.0,73.0409,73.0895,72.9047,72.9144,63674.0
2021-09-30 10:00:00,74.97,75.02,74.79,74.91,40054.0,72.9241,72.9728,72.749,72.8658,40054.0
2021-09-30 10:10:00,74.93,75.06,74.81,75.03,75065.0,72.8852,73.0117,72.7685,72.9825,75065.0
2021-09-30 10:20:00,75.03,75.06,74.84,74.92,43098.0,72.9825,73.0117,72.7977,72.8755,43098.0
2021-09-30 10:30:00,74.92,74.94,74.75,74.85,57846.0,72.8755,72.895,72.7101,72.8074,57846.0
2021-09-30 10:40:00,74.84,74.87,74.7,74.81,122875.0,72.7977,72.8269,72.6615,72.7685,122875.0
2021-09-30 10:50:00,74.8,74.82,74.6,74.66,70510.0,72.7588,72.7782,72.5642,72.6226,70510.0
2021-09-30 11:00:00,74.64,74.78,74.6,74.76,29336.0,72.6031,72.7393,72.5642,72.7199,29336.0
2021-09-30 11:10:00,74.76,74.89,74.69,74.85,33007.0,72.7199,72.8463,72.6518,72.8074,33007.0
2021-09-30 11:20:00,74.86,74.86,74.74,74.82,38640.0,72.8171,72.8171,72.7004,72.7782,38640.0
2021-09-30 11:30:00,74.82,74.82,74.5,74.55,60310.0,72.7782,72.7782,72.467,72.5156,60310.0
2021-09-30 11:40:00,74.5,74.5,74.31,74.36,84814.0,72.467,72.467,72.2821,72.3308,84814.0
2021-09-30 11:50:00,74.36,74.41,74.26,74.41,43617.0,72.3308,72.3794,72.2335,72.3794,43617.0
2021-09-30 12:00:00,74.4,74.42,74.13,74.13,41909.0,72.3697,72.3891,72.1071,72.1071,41909.0
2021-09-30 12:10:00,74.13,74.2,74.05,74.14,62092.0,72.1071,72.1751,72.0292,72.1168,62092.0
2021-09-30 12:20:00,74.15,74.24,74.09,74.11,57821.0,72.1265,72.2141,72.0681,72.0876,57821.0
2021-09-30 12:30:00,74.11,74.25,74.03,74.18,134395.0,72.0876,72.2238,72.0098,72.1557,134395.0
2021-09-30 12:40:00,74.18,74.26,74.11,74.26,31030.0,72.1557,72.2335,72.0876,72.2335,31030.0
2021-09-30 12:50:00,74.25,74.29,74.14,74.19,88326.0,72.2238,72.2627,72.1168,72.1654,88326.0
2021-09-30 13:00:00,74.2,74.39,74.14,74.38,53608.0,72.1751,72.36,72.1168,72.3502,53608.0
2021-09-30 13:10:00,74.39,74.42,74.31,74.38,54043.0,72.36,72.3891,72.2821,72.3502,54043.0
2021-09-30 13:20:00,74.39,74.39,74.22,74.22,222734.0,72.36,72.36,72.1946,72.1946,222734.0
2021-09-30 13:30:00,74.23,74.35,74.17,74.31,68699.0,72.2043,72.3211,72.146,72.2821,68699.0
2021-09-30 13:40:00,74.31,74.34,74.21,74.24,41941.0,72.2821,72.3113,72.1849,72.2141,41941.0
2021-09-30 13:50:00,74.26,74.39,74.26,74.38,40668.0,72.2335,72.36,72.2335,72.3502,40668.0
2021-09-30 14:00:00,74.39,74.66,74.38,74.65,111737.0,72.36,72.6226,72.3502,72.6129,111737.0
2021-09-30 14:10:00,74.63,74.64,74.49,74.5,47383.0,72.5934,72.6031,72.4572,72.467,47383.0
2021-09-30 14:20:00,74.5,74.58,74.47,74.58,27477.0,72.467,72.5448,72.4378,72.5448,27477.0
2021-09-30 14:30:00,74.58,74.65,74.54,74.54,58619.0,72.5448,72.6129,72.5059,72.5059,58619.0
2021-09-30 14:40:00,74.54,74.67,74.52,74.62,60818.0,72.5059,72.6323,72.4864,72.5837,60818.0
2021-09-30 14:50:00,74.65,74.73,74.47,74.47,70597.0,72.6129,72.6907,72.4378,72.4378,70597.0
2021-09-30 15:00:00,74.47,74.54,74.39,74.5,60151.0,72.4378,72.5059,72.36,72.467,60151.0
2021-09-30 15:10:00,74.51,74.68,74.51,74.61,73498.0,72.4767,72.642,72.4767,72.574,73498.0
2021-09-30 15:20:00,74.61,74.61,74.45,74.46,46446.0,72.574,72.574,72.4183,72.4281,46446.0
2021-09-30 15:30:00,74.45,74.61,74.4,74.41,77965.0,72.4183,72.574,72.3697,72.3794,77965.0
2021-09-30 15:40:00,74.4,74.43,74.18,74.19,88326.0,72.3697,72.3989,72.1557,72.1654,88326.0
2021-09-30 15:50:00,74.19,74.22,73.88,73.88,234920.0,72.1654,72.1946,71.8639,71.8639,234920.0
2021-10-01 09:30:00,74.15,74.26,73.86,73.86,159676.0,72.1265,72.2335,71.8444,71.8444,159676.0
2021-10-01 09:40:00,73.86,73.91,73.73,73.85,112045.0,71.8444,71.8931,71.718,71.8347,112045.0
2021-10-01 09:50:00,73.83,73.88,73.67,73.8,324483.0,71.8152,71.8639,71.6596,71.7861,324483.0
2021-10-01 10:00:00,73.81,73.89,73.66,73.73,292198.0,71.7958,71.8736,71.6499,71.718,292198.0
2021-10-01 10:10:00,73.75,73.85,73.5,73.51,305052.0,71.7374,71.8347,71.4942,71.504,305052.0
2021-10-01 10:20:00,73.5,73.56,73.4,73.47,261934.0,71.4942,71.5526,71.397,71.4651,261934.0
2021-10-01 10:30:00,73.45,73.55,73.41,73.43,138956.0,71.4456,71.5429,71.4067,71.4262,138956.0
2021-10-01 10:40:00,73.42,73.65,73.42,73.65,207424.0,71.4164,71.6402,71.4164,71.6402,207424.0
2021-10-01 10:50:00,73.67,73.81,73.62,73.79,92078.0,71.6596,71.7958,71.611,71.7763,92078.0
2021-10-01 11:00:00,73.8,73.85,73.64,73.64,252815.0,71.7861,71.8347,71.6304,71.6304,252815.0
2021-10-01 11:10:00,73.64,74.06,73.64,74.05,229588.0,71.6304,72.039,71.6304,72.0292,229588.0
2021-10-01 11:20:00,74.06,74.12,74.01,74.02,259290.0,72.039,72.0973,71.9903,72.0001,259290.0
2021-10-01 11:30:00,74.03,74.2,74.01,74.18,100892.0,72.0098,72.1751,71.9903,72.1557,100892.0
2021-10-01 11:40:00,74.19,74.29,74.16,74.22,65225.0,72.1654,72.2627,72.1362,72.1946,65225.0
2021-10-01 11:50:00,74.23,74.24,74.12,74.17,82828.0,72.2043,72.2141,72.0973,72.146,82828.0
2021-10-01 12:00:00,74.21,74.23,74.09,74.21,54652.0,72.1849,72.2043,72.0681,72.1849,54652.0
2021-10-01 12:10:00,74.2,74.2,74.03,74.08,84374.0,72.1751,72.1751,72.0098,72.0584,84374.0
2021-10-01 12:20:00,74.08,74.21,74.08,74.14,167550.0,72.0584,72.1849,72.0584,72.1168,167550.0
2021-10-01 12:30:00,74.15,74.21,74.07,74.09,103256.0,72.1265,72.1849,72.0487,72.0681,103256.0
2021-10-01 12:40:00,74.1,74.19,74.08,74.13,52041.0,72.0779,72.1654,72.0584,72.1071,52041.0
2021-10-01 12:50:00,74.14,74.15,74.02,74.09,156930.0,72.1168,72.1265,72.0001,72.0681,156930.0
2021-10-01 13:00:00,74.1,74.24,74.02,74.24,235455.0,72.0779,72.2141,72.0001,72.2141,235455.0
2021-10-01 13:10:00,74.25,74.28,74.21,74.24,38097.0,72.2238,72.253,72.1849,72.2141,38097.0
2021-10-01 13:20:00,74.22,74.29,74.22,74.24,26048.0,72.1946,72.2627,72.1946,72.2141,26048.0
2021-10-01 13:30:00,74.25,74.38,74.25,74.37,88570.0,72.2238,72.3502,72.2238,72.3405,88570.0
2021-10-01 13:40:00,74.37,74.51,74.35,74.51,94971.0,72.3405,72.4767,72.3211,72.4767,94971.0
2021-10-01 13:50:00,74.5,74.5,74.38,74.38,50980.0,72.467,72.467,72.3502,72.3502,50980.0
2021-10-01 14:00:00,74.4,74.53,74.4,74.49,148762.0,72.3697,72.4961,72.3697,72.4572,148762.0
2021-10-01 14:10:00,74.49,74.52,74.42,74.5,113036.0,72.4572,72.4864,72.3891,72.467,113036.0
2021-10-01 14:20:00,74.5,74.57,74.5,74.51,68552.0,72.467,72.5351,72.467,72.4767,68552.0
2021-10-01 14:30:00,74.51,74.57,74.5,74.57,23415.0,72.4767,72.5351,72.467,72.5351,23415.0
2021-10-01 14:40:00,74.57,74.61,74.53,74.61,37047.0,72.5351,72.574,72.4961,72.574,37047.0
2021-10-01 14:50:00,74.61,74.73,74.57,74.69,62732.0,72.574,72.6907,72.5351,72.6518,62732.0
2021-10-01 15:00:00,74.7,74.8,74.7,74.79,775055.0,72.6615,72.7588,72.6615,72.749,775055.0
2021-10-01 15:10:00,74.79,74.9,74.78,74.8,102637.0,72.749,72.856,72.7393,72.7588,102637.0
2021-10-01 15:20:00,74.83,74.84,74.71,74.71,147556.0,72.788,72.7977,72.6712,72.6712,147556.0
2021-10-01 15:30:00,74.71,74.78,74.66,74.69,165623.0,72.6712,72.7393,72.6226,72.6518,165623.0
2021-10-01 15:40:00,74.71,74.75,74.61,74.65,150048.0,72.6712,72.7101,72.574,72.6129,150048.0
2021-10-01 15:50:00,74.65,74.86,74.56,74.68,425598.0,72.6129,72.8171,72.5253,72.642,425598.0
2021-10-04 09:30:00,74.36,74.43,74.09,74.12,98353.0,72.3308,72.3989,72.0681,72.0973,98353.0
2021-10-04 09:40:00,74.09,74.13,73.73,73.76,63775.0,72.0681,72.1071,71.718,71.7472,63775.0
2021-10-04 09:50:00,73.76,73.89,73.73,73.83,88369.0,71.7472,71.8736,71.718,71.8152,88369.0
2021-10-04 10:00:00,73.83,73.9,73.57,73.6,78768.0,71.8152,71.8833,71.5623,71.5915,78768.0
2021-10-04 10:10:00,73.59,73.69,73.47,73.48,46877.0,71.5818,71.6791,71.4651,71.4748,46877.0
2021-10-04 10:20:00,73.49,73.53,73.37,73.38,72506.0,71.4845,71.5234,71.3678,71.3775,72506.0
2021-10-04 10:30:00,73.37,73.37,72.97,73.07,86125.0,71.3678,71.3678,70.9787,71.076,86125.0
2021-10-04 10:40:00,73.05,73.18,73.01,73.01,58812.0,71.0565,71.183,71.0176,71.0176,58812.0
2021-10-04 10:50:00,73.03,73.04,72.82,72.99,82472.0,71.0371,71.0468,70.8328,70.9982,82472.0
2021-10-04 11:00:00,72.97,73.07,72.83,73.06,108401.0,70.9787,71.076,70.8425,71.0663,108401.0
2021-10-04 11:10:00,73.02,73.16,73.01,73.09,65254.0,71.0273,71.1635,71.0176,71.0954,65254.0
2021-10-04 11:20:00,73.08,73.11,72.88,73.0,70374.0,71.0857,71.1149,70.8912,71.0079,70374.0
2021-10-04 11:30:00,73.01,73.03,72.71,72.74,107808.0,71.0176,71.0371,70.7258,70.755,107808.0
2021-10-04 11:40:00,72.72,72.86,72.7,72.83,70873.0,70.7355,70.8717,70.7161,70.8425,70873.0
2021-10-04 11:50:00,72.84,73.08,72.81,73.05,123359.0,70.8523,71.0857,70.8231,71.0565,123359.0
2021-10-04 12:00:00,73.03,73.07,72.95,73.03,82519.0,71.0371,71.076,70.9593,71.0371,82519.0
2021-10-04 12:10:00,73.01,73.05,72.96,72.99,39627.0,71.0176,71.0565,70.969,70.9982,39627.0
2021-10-04 12:20:00,72.97,72.99,72.79,72.84,55187.0,70.9787,70.9982,70.8036,70.8523,55187.0
2021-10-04 12:30:00,72.82,72.92,72.78,72.82,91062.0,70.8328,70.9301,70.7939,70.8328,91062.0
2021-10-04 12:40:00,72.81,72.81,72.68,72.75,48730.0,70.8231,70.8231,70.6966,70.7647,48730.0
2021-10-04 12:50:00,72.76,72.84,72.67,72.79,26696.0,70.7744,70.8523,70.6869,70.8036,26696.0
2021-10-04 13:00:00,72.78,72.89,72.66,72.88,66562.0,70.7939,70.9009,70.6772,70.8912,66562.0
2021-10-04 13:10:00,72.87,72.98,72.85,72.88,41617.0,70.8814,70.9884,70.862,70.8912,41617.0
2021-10-04 13:20:00,72.87,72.91,72.78,72.8,36467.0,70.8814,70.9204,70.7939,70.8134,36467.0
2021-10-04 13:30:00,72.8,72.94,72.8,72.94,69558.0,70.8134,70.9495,70.8134,70.9495,69558.0
2021-10-04 13:40:00,72.93,72.94,72.83,72.94,207649.0,70.9398,70.9495,70.8425,70.9495,207649.0
2021-10-04 13:50:00,72.95,72.97,72.81,72.82,29522.0,70.9593,70.9787,70.8231,70.8328,29522.0
2021-10-04 14:00:00,72.82,73.06,72.82,73.01,526596.0,70.8328,71.0663,70.8328,71.0176,526596.0
2021-10-04 14:10:00,73.0,73.05,72.88,73.04,148759.0,71.0079,71.0565,70.8912,71.0468,148759.0
2021-10-04 14:20:00,73.03,73.14,72.95,72.97,85554.0,71.0371,71.1441,70.9593,70.9787,85554.0
2021-10-04 14:30:00,72.96,73.0,72.89,72.98,90450.0,70.969,71.0079,70.9009,70.9884,90450.0
2021-10-04 14:40:00,72.98,73.16,72.95,73.15,250964.0,70.9884,71.1635,70.9593,71.1538,250964.0
2021-10-04 14:50:00,73.15,73.15,73.04,73.09,96717.0,71.1538,71.1538,71.0468,71.0954,96717.0
2021-10-04 15:00:00,73.1,73.3,73.08,73.2,490127.0,71.1052,71.2997,71.0857,71.2024,490127.0
2021-10-04 15:10:00,73.19,73.19,72.97,72.98,65763.0,71.1927,71.1927,70.9787,70.9884,65763.0
2021-10-04 15:20:00,72.98,72.98,72.87,72.92,346365.0,70.9884,70.9884,70.8814,70.9301,346365.0
2021-10-04 15:30:00,72.91,73.03,72.87,72.88,58867.0,70.9204,71.0371,70.8814,70.8912,58867.0
2021-10-04 15:40:00,72.89,73.17,72.88,73.06,210753.0,70.9009,71.1733,70.8912,71.0663,210753.0
2021-10-04 15:50:00,73.06,73.18,72.9,73.18,412027.0,71.0663,71.183,70.9106,71.183,412027.0
2021-10-05 09:30:00,73.37,73.7,73.35,73.45,199342.0,71.3678,71.6888,71.3483,71.4456,199342.0
2021-10-05 09:40:00,73.48,73.67,73.46,73.67,501845.0,71.4748,71.6596,71.4553,71.6596,501845.0
2021-10-05 09:50:00,73.68,73.81,73.61,73.73,123816.0,71.6693,71.7958,71.6012,71.718,123816.0
2021-10-05 10:00:00,73.74,73.92,73.73,73.92,68306.0,71.7277,71.9028,71.718,71.9028,68306.0
2021-10-05 10:10:00,73.93,73.99,73.9,73.91,25422.0,71.9125,71.9709,71.8833,71.8931,25422.0
2021-10-05 10:20:00,73.93,74.07,73.9,74.04,31236.0,71.9125,72.0487,71.8833,72.0195,31236.0
2021-10-05 10:30:00,74.06,74.1,73.95,73.95,30714.0,72.039,72.0779,71.932,71.932,30714.0
2021-10-05 10:40:00,73.95,74.18,73.95,74.17,39439.0,71.932,72.1557,71.932,72.146,39439.0
2021-10-05 10:50:00,74.19,74.28,74.17,74.28,91939.0,72.1654,72.253,72.146,72.253,91939.0
2021-10-05 11:00:00,74.3,74.42,74.24,74.38,27079.0,72.2724,72.3891,72.2141,72.3502,27079.0
2021-10-05 11:10:00,74.39,74.43,74.35,74.37,76773.0,72.36,72.3989,72.3211,72.3405,76773.0
2021-10-05 11:20:00,74.36,74.4,74.3,74.31,40125.0,72.3308,72.3697,72.2724,72.2821,40125.0
2021-10-05 11:30:00,74.32,74.41,74.29,74.29,47158.0,72.2919,72.3794,72.2627,72.2627,47158.0
2021-10-05 11:40:00,74.29,74.31,74.2,74.21,25664.0,72.2627,72.2821,72.1751,72.1849,25664.0
2021-10-05 11:50:00,74.2,74.35,74.2,74.35,34828.0,72.1751,72.3211,72.1751,72.3211,34828.0
2021-10-05 12:00:00,74.34,74.48,74.31,74.48,20599.0,72.3113,72.4475,72.2821,72.4475,20599.0
2021-10-05 12:10:00,74.48,74.52,74.44,74.48,19482.0,72.4475,72.4864,72.4086,72.4475,19482.0
2021-10-05 12:20:00,74.48,74.49,74.38,74.44,21058.0,72.4475,72.4572,72.3502,72.4086,21058.0
2021-10-05 12:30:00,74.43,74.45,74.35,74.37,7140.0,72.3989,72.4183,72.3211,72.3405,7140.0
2021-10-05 12:40:00,74.39,74.46,74.34,74.45,46793.0,72.36,72.4281,72.3113,72.4183,46793.0
2021-10-05 12:50:00,74.45,74.46,74.39,74.44,28499.0,72.4183,72.4281,72.36,72.4086,28499.0
2021-10-05 13:00:00,74.44,74.44,74.37,74.41,18561.0,72.4086,72.4086,72.3405,72.3794,18561.0
2021-10-05 13:10:00,74.4,74.44,74.35,74.4,16240.0,72.3697,72.4086,72.3211,72.3697,16240.0
2021-10-05 13:20:00,74.42,74.43,74.38,74.41,266219.0,72.3891,72.3989,72.3502,72.3794,266219.0
2021-10-05 13:30:00,74.4,74.47,74.39,74.46,32621.0,72.3697,72.4378,72.36,72.4281,32621.0
2021-10-05 13:40:00,74.46,74.54,74.46,74.51,34205.0,72.4281,72.5059,72.4281,72.4767,34205.0
2021-10-05 13:50:00,74.52,74.55,74.46,74.5,28293.0,72.4864,72.5156,72.4281,72.467,28293.0
2021-10-05 14:00:00,74.5,74.56,74.47,74.49,32045.0,72.467,72.5253,72.4378,72.4572,32045.0
2021-10-05 14:10:00,74.49,74.54,74.46,74.47,42756.0,72.4572,72.5059,72.4281,72.4378,42756.0
2021-10-05 14:20:00,74.47,74.53,74.44,74.52,47830.0,72.4378,72.4961,72.4086,72.4864,47830.0
2021-10-05 14:30:00,74.52,74.58,74.52,74.55,52810.0,72.4864,72.5448,72.4864,72.5156,52810.0
2021-10-05 14:40:00,74.56,74.6,74.53,74.54,69505.0,72.5253,72.5642,72.4961,72.5059,69505.0
2021-10-05 14:50:00,74.56,74.58,74.48,74.5,31186.0,72.5253,72.5448,72.4475,72.467,31186.0
2021-10-05 15:00:00,74.49,74.53,74.47,74.52,27368.0,72.4572,72.4961,72.4378,72.4864,27368.0
2021-10-05 15:10:00,74.52,74.56,74.48,74.49,24450.0,72.4864,72.5253,72.4475,72.4572,24450.0
2021-10-05 15:20:00,74.49,74.49,74.36,74.37,32731.0,72.4572,72.4572,72.3308,72.3405,32731.0
2021-10-05 15:30:00,74.36,74.43,74.33,74.33,41971.0,72.3308,72.3989,72.3016,72.3016,41971.0
2021-10-05 15:40:00,74.32,74.39,74.3,74.31,38533.0,72.2919,72.36,72.2724,72.2821,38533.0
2021-10-05 15:50:00,74.33,74.34,74.09,74.11,123278.0,72.3016,72.3113,72.0681,72.0876,123278.0
2021-10-06 09:30:00,73.46,73.85,73.42,73.83,84175.0,71.4553,71.8347,71.4164,71.8152,84175.0
2021-10-06 09:40:00,73.85,73.97,73.69,73.72,42673.0,71.8347,71.9514,71.6791,71.7082,42673.0
2021-10-06 09:50:00,73.71,73.73,73.46,73.51,31954.0,71.6985,71.718,71.4553,71.504,31954.0
2021-10-06 10:00:00,73.49,73.49,73.25,73.44,106514.0,71.4845,71.4845,71.2511,71.4359,106514.0
2021-10-06 10:10:00,73.41,73.69,73.36,73.59,42842.0,71.4067,71.6791,71.3581,71.5818,42842.0
2021-10-06 10:20:00,73.58,74.06,73.58,73.97,47528.0,71.5721,72.039,71.5721,71.9514,47528.0
2021-10-06 10:30:00,73.96,74.14,73.92,74.06,38155.0,71.9417,72.1168,71.9028,72.039,38155.0
2021-10-06 10:40:00,74.07,74.12,73.9,74.12,43578.0,72.0487,72.0973,71.8833,72.0973,43578.0
2021-10-06 10:50:00,74.16,74.17,73.98,74.06,68189.0,72.1362,72.146,71.9612,72.039,68189.0
2021-10-06 11:00:00,74.05,74.14,73.92,74.0,34066.0,72.0292,72.1168,71.9028,71.9806,34066.0
2021-10-06 11:10:00,74.01,74.01,73.87,73.9,16412.0,71.9903,71.9903,71.8542,71.8833,16412.0
2021-10-06 11:20:00,73.9,73.9,73.71,73.79,59652.0,71.8833,71.8833,71.6985,71.7763,59652.0
2021-10-06 11:30:00,73.78,73.88,73.71,73.84,33313.0,71.7666,71.8639,71.6985,71.825,33313.0
2021-10-06 11:40:00,73.86,73.87,73.79,73.83,33203.0,71.8444,71.8542,71.7763,71.8152,33203.0
2021-10-06 11:50:00,73.85,74.06,73.85,74.03,32626.0,71.8347,72.039,71.8347,72.0098,32626.0
2021-10-06 12:00:00,74.03,74.05,73.76,73.78,47224.0,72.0098,72.0292,71.7472,71.7666,47224.0
2021-10-06 12:10:00,73.8,73.87,73.76,73.87,52121.0,71.7861,71.8542,71.7472,71.8542,52121.0
2021-10-06 12:20:00,73.84,73.91,73.71,73.77,45695.0,71.825,71.8931,71.6985,71.7569,45695.0
2021-10-06 12:30:00,73.77,73.81,73.72,73.79,44594.0,71.7569,71.7958,71.7082,71.7763,44594.0
2021-10-06 12:40:00,73.78,73.94,73.78,73.83,62457.0,71.7666,71.9222,71.7666,71.8152,62457.0
2021-10-06 12:50:00,73.83,73.91,73.79,73.8,15313.0,71.8152,71.8931,71.7763,71.7861,15313.0
2021-10-06 13:00:00,73.81,73.85,73.66,73.75,38746.0,71.7958,71.8347,71.6499,71.7374,38746.0
2021-10-06 13:10:00,73.75,73.84,73.68,73.84,52230.0,71.7374,71.825,71.6693,71.825,52230.0
2021-10-06 13:20:00,73.85,74.05,73.82,74.05,54427.0,71.8347,72.0292,71.8055,72.0292,54427.0
2021-10-06 13:30:00,74.06,74.3,74.05,74.3,79795.0,72.039,72.2724,72.0292,72.2724,79795.0
2021-10-06 13:40:00,74.28,74.33,74.23,74.3,37423.0,72.253,72.3016,72.2043,72.2724,37423.0
2021-10-06 13:50:00,74.29,74.3,74.14,74.27,29752.0,72.2627,72.2724,72.1168,72.2432,29752.0
2021-10-06 14:00:00,74.29,74.4,74.18,74.4,79672.0,72.2627,72.3697,72.1557,72.3697,79672.0
2021-10-06 14:10:00,74.4,74.52,74.37,74.51,43088.0,72.3697,72.4864,72.3405,72.4767,43088.0
2021-10-06 14:20:00,74.51,74.53,74.42,74.51,35074.0,72.4767,72.4961,72.3891,72.4767,35074.0
2021-10-06 14:30:00,74.51,74.52,74.45,74.51,20744.0,72.4767,72.4864,72.4183,72.4767,20744.0
2021-10-06 14:40:00,74.51,74.59,74.48,74.49,45492.0,72.4767,72.5545,72.4475,72.4572,45492.0
2021-10-06 14:50:00,74.48,74.52,74.35,74.35,128950.0,72.4475,72.4864,72.3211,72.3211,128950.0
2021-10-06 15:00:00,74.36,74.42,74.33,74.36,229733.0,72.3308,72.3891,72.3016,72.3308,229733.0
2021-10-06 15:10:00,74.37,74.47,74.33,74.4,51192.0,72.3405,72.4378,72.3016,72.3697,51192.0
2021-10-06 15:20:00,74.4,74.45,74.34,74.45,15434.0,72.3697,72.4183,72.3113,72.4183,15434.0
2021-10-06 15:30:00,74.43,74.45,74.27,74.31,49712.0,72.3989,72.4183,72.2432,72.2821,49712.0
2021-10-06 15:40:00,74.32,74.51,74.31,74.46,84329.0,72.2919,72.4767,72.2821,72.4281,84329.0
2021-10-06 15:50:00,74.47,74.67,74.46,74.61,113214.0,72.4378,72.6323,72.4281,72.574,113214.0
2021-10-07 09:30:00,75.25,75.61,75.18,75.46,61331.0,73.1965,73.5467,73.1284,73.4008,61331.0
2021-10-07 09:40:00,75.46,75.55,75.38,75.41,47732.0,73.4008,73.4883,73.3229,73.3521,47732.0
2021-10-07 09:50:00,75.43,75.64,75.39,75.64,27272.0,73.3716,73.5759,73.3327,73.5759,27272.0
2021-10-07 10:00:00,75.65,75.75,75.62,75.72,18494.0,73.5856,73.6828,73.5564,73.6537,18494.0
2021-10-07 10:10:00,75.76,75.82,75.73,75.78,22986.0,73.6926,73.7509,73.6634,73.712,22986.0
2021-10-07 10:20:00,75.78,75.83,75.73,75.77,20720.0,73.712,73.7607,73.6634,73.7023,20720.0
2021-10-07 10:30:00,75.79,75.84,75.72,75.73,31578.0,73.7218,73.7704,73.6537,73.6634,31578.0
2021-10-07 10:40:00,75.75,75.8,75.73,75.76,23363.0,73.6828,73.7315,73.6634,73.6926,23363.0
2021-10-07 10:50:00,75.76,75.8,75.76,75.76,20682.0,73.6926,73.7315,73.6926,73.6926,20682.0
2021-10-07 11:00:00,75.77,75.79,75.7,75.7,111574.0,73.7023,73.7218,73.6342,73.6342,111574.0
2021-10-07 11:10:00,75.71,75.73,75.62,75.65,47080.0,73.6439,73.6634,73.5564,73.5856,47080.0
2021-10-07 11:20:00,75.65,75.69,75.63,75.67,36770.0,73.5856,73.6245,73.5661,73.605,36770.0
2021-10-07 11:30:00,75.67,75.73,75.65,75.72,18435.0,73.605,73.6634,73.5856,73.6537,18435.0
2021-10-07 11:40:00,75.72,75.78,75.71,75.77,18822.0,73.6537,73.712,73.6439,73.7023,18822.0
2021-10-07 11:50:00,75.76,75.82,75.73,75.82,15971.0,73.6926,73.7509,73.6634,73.7509,15971.0
2021-10-07 12:00:00,75.81,75.83,75.75,75.75,21056.0,73.7412,73.7607,73.6828,73.6828,21056.0
2021-10-07 12:10:00,75.76,75.77,75.69,75.73,40311.0,73.6926,73.7023,73.6245,73.6634,40311.0
2021-10-07 12:20:00,75.72,75.76,75.71,75.73,65034.0,73.6537,73.6926,73.6439,73.6634,65034.0
2021-10-07 12:30:00,75.74,75.78,75.74,75.78,14055.0,73.6731,73.712,73.6731,73.712,14055.0
2021-10-07 12:40:00,75.8,75.8,75.7,75.73,44854.0,73.7315,73.7315,73.6342,73.6634,44854.0
2021-10-07 12:50:00,75.72,75.8,75.72,75.79,12336.0,73.6537,73.7315,73.6537,73.7218,12336.0
2021-10-07 13:00:00,75.79,75.8,75.71,75.71,16087.0,73.7218,73.7315,73.6439,73.6439,16087.0
2021-10-07 13:10:00,75.73,75.77,75.73,75.75,44917.0,73.6634,73.7023,73.6634,73.6828,44917.0
2021-10-07 13:20:00,75.76,75.78,75.73,75.77,12838.0,73.6926,73.712,73.6634,73.7023,12838.0
2021-10-07 13:30:00,75.78,75.79,75.73,75.73,25074.0,73.712,73.7218,73.6634,73.6634,25074.0
2021-10-07 13:40:00,75.73,75.76,75.69,75.69,20546.0,73.6634,73.6926,73.6245,73.6245,20546.0
2021-10-07 13:50:00,75.69,75.72,75.66,75.68,11843.0,73.6245,73.6537,73.5953,73.6148,11843.0
2021-10-07 14:00:00,75.67,75.69,75.56,75.6,24815.0,73.605,73.6245,73.498,73.5369,24815.0
2021-10-07 14:10:00,75.58,75.64,75.57,75.61,8212.0,73.5175,73.5759,73.5078,73.5467,8212.0
2021-10-07 14:20:00,75.6,75.62,75.54,75.57,15300.0,73.5369,73.5564,73.4786,73.5078,15300.0
2021-10-07 14:30:00,75.59,75.59,75.53,75.53,37480.0,73.5272,73.5272,73.4689,73.4689,37480.0
2021-10-07 14:40:00,75.53,75.53,75.45,75.49,9390.0,73.4689,73.4689,73.391,73.4299,9390.0
2021-10-07 14:50:00,75.5,75.52,75.42,75.47,25312.0,73.4397,73.4591,73.3619,73.4105,25312.0
2021-10-07 15:00:00,75.46,75.55,75.43,75.53,46872.0,73.4008,73.4883,73.3716,73.4689,46872.0
2021-10-07 15:10:00,75.53,75.59,75.49,75.57,48222.0,73.4689,73.5272,73.4299,73.5078,48222.0
2021-10-07 15:20:00,75.58,75.59,75.5,75.54,63195.0,73.5175,73.5272,73.4397,73.4786,63195.0
2021-10-07 15:30:00,75.53,75.55,75.46,75.46,48775.0,73.4689,73.4883,73.4008,73.4008,48775.0
2021-10-07 15:40:00,75.47,75.5,75.35,75.42,46155.0,73.4105,73.4397,73.2938,73.3619,46155.0
2021-10-07 15:50:00,75.42,75.42,75.24,75.3,104452.0,73.3619,73.3619,73.1868,73.2451,104452.0
2021-10-08 09:30:00,75.52,75.56,75.18,75.29,103765.0,73.4591,73.498,73.1284,73.2354,103765.0
2021-10-08 09:40:00,75.34,75.52,75.19,75.33,64363.0,73.284,73.4591,73.1381,73.2743,64363.0
2021-10-08 09:50:00,75.37,75.37,75.18,75.19,68295.0,73.3132,73.3132,73.1284,73.1381,68295.0
2021-10-08 10:00:00,75.2,75.4,75.18,75.33,49685.0,73.1479,73.3424,73.1284,73.2743,49685.0
2021-10-08 10:10:00,75.33,75.45,75.25,75.38,33059.0,73.2743,73.391,73.1965,73.3229,33059.0
2021-10-08 10:20:00,75.36,75.42,75.33,75.35,36066.0,73.3035,73.3619,73.2743,73.2938,36066.0
2021-10-08 10:30:00,75.37,75.39,75.23,75.23,23387.0,73.3132,73.3327,73.177,73.177,23387.0
2021-10-08 10:40:00,75.24,75.25,75.05,75.18,37813.0,73.1868,73.1965,73.002,73.1284,37813.0
2021-10-08 10:50:00,75.18,75.28,75.16,75.2,34171.0,73.1284,73.2257,73.1089,73.1479,34171.0
2021-10-08 11:00:00,75.2,75.24,75.11,75.24,12132.0,73.1479,73.1868,73.0603,73.1868,12132.0
2021-10-08 11:10:00,75.24,75.33,75.23,75.33,14482.0,73.1868,73.2743,73.177,73.2743,14482.0
2021-10-08 11:20:00,75.33,75.33,75.19,75.23,63090.0,73.2743,73.2743,73.1381,73.177,63090.0
2021-10-08 11:30:00,75.23,75.25,75.15,75.18,26237.0,73.177,73.1965,73.0992,73.1284,26237.0
2021-10-08 11:40:00,75.18,75.18,75.11,75.12,25907.0,73.1284,73.1284,73.0603,73.07,25907.0
2021-10-08 11:50:00,75.12,75.14,75.07,75.11,19927.0,73.07,73.0895,73.0214,73.0603,19927.0
2021-10-08 12:00:00,75.11,75.19,75.07,75.18,14708.0,73.0603,73.1381,73.0214,73.1284,14708.0
2021-10-08 12:10:00,75.16,75.19,75.1,75.15,22278.0,73.1089,73.1381,73.0506,73.0992,22278.0
2021-10-08 12:20:00,75.16,75.16,75.06,75.07,30693.0,73.1089,73.1089,73.0117,73.0214,30693.0
2021-10-08 12:30:00,75.07,75.19,75.05,75.19,19050.0,73.0214,73.1381,73.002,73.1381,19050.0
2021-10-08 12:40:00,75.2,75.23,75.16,75.17,55158.0,73.1479,73.177,73.1089,73.1187,55158.0
2021-10-08 12:50:00,75.17,75.2,75.12,75.12,10529.0,73.1187,73.1479,73.07,73.07,10529.0
2021-10-08 13:00:00,75.12,75.15,75.08,75.08,19793.0,73.07,73.0992,73.0311,73.0311,19793.0
2021-10-08 13:10:00,75.07,75.14,74.93,74.93,31812.0,73.0214,73.0895,72.8852,72.8852,31812.0
2021-10-08 13:20:00,74.93,74.98,74.92,74.98,9140.0,72.8852,72.9339,72.8755,72.9339,9140.0
2021-10-08 13:30:00,74.94,75.01,74.94,74.95,21026.0,72.895,72.963,72.895,72.9047,21026.0
2021-10-08 13:40:00,74.95,75.01,74.94,75.01,16289.0,72.9047,72.963,72.895,72.963,16289.0
2021-10-08 13:50:00,75.02,75.1,75.01,75.08,14849.0,72.9728,73.0506,72.963,73.0311,14849.0
2021-10-08 14:00:00,75.09,75.16,75.08,75.14,9540.0,73.0409,73.1089,73.0311,73.0895,9540.0
2021-10-08 14:10:00,75.12,75.21,75.1,75.19,19134.0,73.07,73.1576,73.0506,73.1381,19134.0
2021-10-08 14:20:00,75.18,75.29,75.17,75.28,17459.0,73.1284,73.2354,73.1187,73.2257,17459.0
2021-10-08 14:30:00,75.29,75.32,75.23,75.25,36825.0,73.2354,73.2646,73.177,73.1965,36825.0
2021-10-08 14:40:00,75.25,75.26,75.21,75.23,13366.0,73.1965,73.2062,73.1576,73.177,13366.0
2021-10-08 14:50:00,75.22,75.25,75.19,75.22,37458.0,73.1673,73.1965,73.1381,73.1673,37458.0
2021-10-08 15:00:00,75.22,75.27,75.18,75.25,22712.0,73.1673,73.2159,73.1284,73.1965,22712.0
2021-10-08 15:10:00,75.24,75.28,75.19,75.21,19067.0,73.1868,73.2257,73.1381,73.1576,19067.0
2021-10-08 15:20:00,75.21,75.25,75.19,75.21,15506.0,73.1576,73.1965,73.1381,73.1576,15506.0
2021-10-08 15:30:00,75.2,75.22,75.07,75.09,29970.0,73.1479,73.1673,73.0214,73.0409,29970.0
2021-10-08 15:40:00,75.09,75.12,75.02,75.02,41264.0,73.0409,73.07,72.9728,72.9728,41264.0
2021-10-08 15:50:00,75.01,75.07,74.95,75.02,83049.0,72.963,73.0214,72.9047,72.9728,83049.0
2021-10-11 09:30:00,74.78,74.97,74.68,74.96,145189.0,72.7393,72.9241,72.642,72.9144,145189.0
2021-10-11 09:40:00,74.98,75.21,74.98,75.21,48892.0,72.9339,73.1576,72.9339,73.1576,48892.0
2021-10-11 09:50:00,75.21,75.29,75.18,75.27,21128.0,73.1576,73.2354,73.1284,73.2159,21128.0
2021-10-11 10:00:00,75.3,75.38,75.3,75.35,32195.0,73.2451,73.3229,73.2451,73.2938,32195.0
2021-10-11 10:10:00,75.36,75.46,75.36,75.41,30333.0,73.3035,73.4008,73.3035,73.3521,30333.0
2021-10-11 10:20:00,75.46,75.5,75.4,75.44,11674.0,73.4008,73.4397,73.3424,73.3813,11674.0
2021-10-11 10:30:00,75.45,75.45,75.41,75.43,10995.0,73.391,73.391,73.3521,73.3716,10995.0
2021-10-11 10:40:00,75.43,75.43,75.3,75.32,8450.0,73.3716,73.3716,73.2451,73.2646,8450.0
2021-10-11 10:50:00,75.33,75.39,75.33,75.36,18325.0,73.2743,73.3327,73.2743,73.3035,18325.0
2021-10-11 11:00:00,75.36,75.44,75.36,75.42,8904.0,73.3035,73.3813,73.3035,73.3619,8904.0
2021-10-11 11:10:00,75.42,75.45,75.32,75.32,23646.0,73.3619,73.391,73.2646,73.2646,23646.0
2021-10-11 11:20:00,75.32,75.38,75.3,75.33,26605.0,73.2646,73.3229,73.2451,73.2743,26605.0
2021-10-11 11:30:00,75.33,75.43,75.33,75.41,10500.0,73.2743,73.3716,73.2743,73.3521,10500.0
2021-10-11 11:40:00,75.42,75.44,75.35,75.35,16609.0,73.3619,73.3813,73.2938,73.2938,16609.0
2021-10-11 11:50:00,75.38,75.38,75.32,75.34,19001.0,73.3229,73.3229,73.2646,73.284,19001.0
2021-10-11 12:00:00,75.34,75.35,75.16,75.23,49626.0,73.284,73.2938,73.1089,73.177,49626.0
2021-10-11 12:10:00,75.23,75.24,75.15,75.2,29796.0,73.177,73.1868,73.0992,73.1479,29796.0
2021-10-11 12:20:00,75.21,75.25,75.21,75.24,12271.0,73.1576,73.1965,73.1576,73.1868,12271.0
2021-10-11 12:30:00,75.24,75.25,75.19,75.21,11108.0,73.1868,73.1965,73.1381,73.1576,11108.0
2021-10-11 12:40:00,75.22,75.22,75.18,75.22,15878.0,73.1673,73.1673,73.1284,73.1673,15878.0
2021-10-11 12:50:00,75.19,75.21,75.11,75.2,17969.0,73.1381,73.1576,73.0603,73.1479,17969.0
2021-10-11 13:00:00,75.16,75.16,75.01,75.06,101775.0,73.1089,73.1089,72.963,73.0117,101775.0
2021-10-11 13:10:00,75.06,75.12,75.06,75.07,25551.0,73.0117,73.07,73.0117,73.0214,25551.0
2021-10-11 13:20:00,75.06,75.07,74.88,74.9,37915.0,73.0117,73.0214,72.8366,72.856,37915.0
2021-10-11 13:30:00,74.9,74.93,74.85,74.93,29291.0,72.856,72.8852,72.8074,72.8852,29291.0
2021-10-11 13:40:00,74.93,74.96,74.82,74.88,23255.0,72.8852,72.9144,72.7782,72.8366,23255.0
2021-10-11 13:50:00,74.88,74.94,74.86,74.93,22530.0,72.8366,72.895,72.8171,72.8852,22530.0
2021-10-11 14:00:00,74.92,75.0,74.9,75.0,25550.0,72.8755,72.9533,72.856,72.9533,25550.0
2021-10-11 14:10:00,74.99,75.09,74.99,75.01,17844.0,72.9436,73.0409,72.9436,72.963,17844.0
2021-10-11 14:20:00,75.0,75.01,74.92,74.96,21718.0,72.9533,72.963,72.8755,72.9144,21718.0
2021-10-11 14:30:00,74.97,75.0,74.9,74.91,40999.0,72.9241,72.9533,72.856,72.8658,40999.0
2021-10-11 14:40:00,74.91,75.0,74.91,74.98,21159.0,72.8658,72.9533,72.8658,72.9339,21159.0
2021-10-11 14:50:00,74.98,75.03,74.89,75.0,39745.0,72.9339,72.9825,72.8463,72.9533,39745.0
2021-10-11 15:00:00,74.99,75.03,74.92,74.95,34884.0,72.9436,72.9825,72.8755,72.9047,34884.0
2021-10-11 15:10:00,74.96,75.01,74.9,74.92,47995.0,72.9144,72.963,72.856,72.8755,47995.0
2021-10-11 15:20:00,74.9,74.92,74.79,74.81,19632.0,72.856,72.8755,72.749,72.7685,19632.0
2021-10-11 15:30:00,74.8,74.83,74.75,74.76,32884.0,72.7588,72.788,72.7101,72.7199,32884.0
2021-10-11 15:40:00,74.77,74.8,74.73,74.75,49133.0,72.7296,72.7588,72.6907,72.7101,49133.0
2021-10-11 15:50:00,74.74,74.74,74.55,74.55,99034.0,72.7004,72.7004,72.5156,72.5156,99034.0
2021-10-12 09:30:00,74.87,74.91,74.62,74.75,161819.0,72.8269,72.8658,72.5837,72.7101,161819.0
2021-10-12 09:40:00,74.77,74.79,74.32,74.41,67450.0,72.7296,72.749,72.2919,72.3794,67450.0
2021-10-12 09:50:00,74.4,74.62,74.33,74.33,39709.0,72.3697,72.5837,72.3016,72.3016,39709.0
2021-10-12 10:00:00,74.34,74.54,74.34,74.36,42791.0,72.3113,72.5059,72.3113,72.3308,42791.0
2021-10-12 10:10:00,74.35,74.62,74.33,74.5,31495.0,72.3211,72.5837,72.3016,72.467,31495.0
2021-10-12 10:20:00,74.5,74.58,74.41,74.53,34234.0,72.467,72.5448,72.3794,72.4961,34234.0
2021-10-12 10:30:00,74.53,74.53,74.38,74.44,75183.0,72.4961,72.4961,72.3502,72.4086,75183.0
2021-10-12 10:40:00,74.45,74.51,74.4,74.44,27000.0,72.4183,72.4767,72.3697,72.4086,27000.0
2021-10-12 10:50:00,74.45,74.46,74.32,74.32,29607.0,72.4183,72.4281,72.2919,72.2919,29607.0
2021-10-12 11:00:00,74.36,74.62,74.36,74.58,49955.0,72.3308,72.5837,72.3308,72.5448,49955.0
2021-10-12 11:10:00,74.6,74.6,74.44,74.46,20234.0,72.5642,72.5642,72.4086,72.4281,20234.0
2021-10-12 11:20:00,74.47,74.57,74.44,74.49,16155.0,72.4378,72.5351,72.4086,72.4572,16155.0
2021-10-12 11:30:00,74.5,74.52,74.42,74.48,29489.0,72.467,72.4864,72.3891,72.4475,29489.0
2021-10-12 11:40:00,74.47,74.51,74.41,74.5,17077.0,72.4378,72.4767,72.3794,72.467,17077.0
2021-10-12 11:50:00,74.53,74.65,74.53,74.64,18858.0,72.4961,72.6129,72.4961,72.6031,18858.0
2021-10-12 12:00:00,74.65,74.8,74.65,74.74,38904.0,72.6129,72.7588,72.6129,72.7004,38904.0
2021-10-12 12:10:00,74.73,74.76,74.69,74.69,33237.0,72.6907,72.7199,72.6518,72.6518,33237.0
2021-10-12 12:20:00,74.67,74.68,74.61,74.63,19284.0,72.6323,72.642,72.574,72.5934,19284.0
2021-10-12 12:30:00,74.64,74.65,74.47,74.51,116662.0,72.6031,72.6129,72.4378,72.4767,116662.0
2021-10-12 12:40:00,74.51,74.53,74.46,74.48,15904.0,72.4767,72.4961,72.4281,72.4475,15904.0
2021-10-12 12:50:00,74.49,74.51,74.43,74.44,12125.0,72.4572,72.4767,72.3989,72.4086,12125.0
2021-10-12 13:00:00,74.43,74.44,74.37,74.38,31154.0,72.3989,72.4086,72.3405,72.3502,31154.0
2021-10-12 13:10:00,74.39,74.46,74.38,74.44,9959.0,72.36,72.4281,72.3502,72.4086,9959.0
2021-10-12 13:20:00,74.45,74.49,74.36,74.47,17505.0,72.4183,72.4572,72.3308,72.4378,17505.0
2021-10-12 13:30:00,74.47,74.52,74.43,74.5,17706.0,72.4378,72.4864,72.3989,72.467,17706.0
2021-10-12 13:40:00,74.52,74.57,74.5,74.53,53806.0,72.4864,72.5351,72.467,72.4961,53806.0
2021-10-12 13:50:00,74.54,74.57,74.45,74.46,96877.0,72.5059,72.5351,72.4183,72.4281,96877.0
2021-10-12 14:00:00,74.45,74.54,74.43,74.51,40367.0,72.4183,72.5059,72.3989,72.4767,40367.0
2021-10-12 14:10:00,74.51,74.73,74.51,74.66,47610.0,72.4767,72.6907,72.4767,72.6226,47610.0
2021-10-12 14:20:00,74.66,74.67,74.62,74.63,9918.0,72.6226,72.6323,72.5837,72.5934,9918.0
2021-10-12 14:30:00,74.63,74.64,74.52,74.53,39763.0,72.5934,72.6031,72.4864,72.4961,39763.0
2021-10-12 14:40:00,74.53,74.56,74.52,74.55,9658.0,72.4961,72.5253,72.4864,72.5156,9658.0
2021-10-12 14:50:00,74.53,74.59,74.48,74.49,64619.0,72.4961,72.5545,72.4475,72.4572,64619.0
2021-10-12 15:00:00,74.49,74.5,74.4,74.42,59527.0,72.4572,72.467,72.3697,72.3891,59527.0
2021-10-12 15:10:00,74.43,74.49,74.38,74.44,43469.0,72.3989,72.4572,72.3502,72.4086,43469.0
2021-10-12 15:20:00,74.44,74.52,74.39,74.5,60696.0,72.4086,72.4864,72.36,72.467,60696.0
2021-10-12 15:30:00,74.48,74.52,74.43,74.44,31554.0,72.4475,72.4864,72.3989,72.4086,31554.0
2021-10-12 15:40:00,74.44,74.44,74.24,74.29,55560.0,72.4086,72.4086,72.2141,72.2627,55560.0
2021-10-12 15:50:00,74.3,74.47,74.24,74.36,152784.0,72.2724,72.4378,72.2141,72.3308,152784.0
2021-10-13 09:30:00,74.74,74.92,74.63,74.92,90947.0,72.7004,72.8755,72.5934,72.8755,90947.0
2021-10-13 09:40:00,74.91,74.91,74.62,74.63,45977.0,72.8658,72.8658,72.5837,72.5934,45977.0
2021-10-13 09:50:00,74.61,74.66,74.5,74.6,74770.0,72.574,72.6226,72.467,72.5642,74770.0
2021-10-13 10:00:00,74.6,74.67,74.56,74.61,66016.0,72.5642,72.6323,72.5253,72.574,66016.0
2021-10-13 10:10:00,74.62,74.64,74.36,74.51,77618.0,72.5837,72.6031,72.3308,72.4767,77618.0
2021-10-13 10:20:00,74.52,74.56,74.36,74.38,89386.0,72.4864,72.5253,72.3308,72.3502,89386.0
2021-10-13 10:30:00,74.38,74.59,74.32,74.5,58961.0,72.3502,72.5545,72.2919,72.467,58961.0
2021-10-13 10:40:00,74.49,74.63,74.49,74.55,42929.0,72.4572,72.5934,72.4572,72.5156,42929.0
2021-10-13 10:50:00,74.57,74.59,74.44,74.47,31083.0,72.5351,72.5545,72.4086,72.4378,31083.0
2021-10-13 11:00:00,74.47,74.57,74.47,74.52,30921.0,72.4378,72.5351,72.4378,72.4864,30921.0
2021-10-13 11:10:00,74.48,74.55,74.47,74.54,14608.0,72.4475,72.5156,72.4378,72.5059,14608.0
2021-10-13 11:20:00,74.54,74.54,74.42,74.44,114217.0,72.5059,72.5059,72.3891,72.4086,114217.0
2021-10-13 11:30:00,74.45,74.46,74.3,74.39,95150.0,72.4183,72.4281,72.2724,72.36,95150.0
2021-10-13 11:40:00,74.4,74.66,74.39,74.61,66434.0,72.3697,72.6226,72.36,72.574,66434.0
2021-10-13 11:50:00,74.61,74.62,74.54,74.58,104862.0,72.574,72.5837,72.5059,72.5448,104862.0
2021-10-13 12:00:00,74.58,74.58,74.53,74.57,8579.0,72.5448,72.5448,72.4961,72.5351,8579.0
2021-10-13 12:10:00,74.58,74.61,74.53,74.54,121869.0,72.5448,72.574,72.4961,72.5059,121869.0
2021-10-13 12:20:00,74.54,74.63,74.51,74.63,9807.0,72.5059,72.5934,72.4767,72.5934,9807.0
2021-10-13 12:30:00,74.61,74.62,74.56,74.59,76050.0,72.574,72.5837,72.5253,72.5545,76050.0
2021-10-13 12:40:00,74.57,74.63,74.51,74.53,16666.0,72.5351,72.5934,72.4767,72.4961,16666.0
2021-10-13 12:50:00,74.53,74.56,74.49,74.56,17049.0,72.4961,72.5253,72.4572,72.5253,17049.0
2021-10-13 13:00:00,74.54,74.64,74.53,74.61,22928.0,72.5059,72.6031,72.4961,72.574,22928.0
2021-10-13 13:10:00,74.63,74.68,74.61,74.64,25663.0,72.5934,72.642,72.574,72.6031,25663.0
2021-10-13 13:20:00,74.64,74.74,74.62,74.74,8724.0,72.6031,72.7004,72.5837,72.7004,8724.0
2021-10-13 13:30:00,74.74,74.85,74.74,74.84,34675.0,72.7004,72.8074,72.7004,72.7977,34675.0
2021-10-13 13:40:00,74.84,74.84,74.78,74.79,11737.0,72.7977,72.7977,72.7393,72.749,11737.0
2021-10-13 13:50:00,74.79,74.82,74.77,74.77,17369.0,72.749,72.7782,72.7296,72.7296,17369.0
2021-10-13 14:00:00,74.76,74.99,74.63,74.79,121697.0,72.7199,72.9436,72.5934,72.749,121697.0
2021-10-13 14:10:00,74.79,74.9,74.71,74.81,51393.0,72.749,72.856,72.6712,72.7685,51393.0
2021-10-13 14:20:00,74.81,74.88,74.74,74.76,34286.0,72.7685,72.8366,72.7004,72.7199,34286.0
2021-10-13 14:30:00,74.74,74.78,74.71,74.73,36711.0,72.7004,72.7393,72.6712,72.6907,36711.0
2021-10-13 14:40:00,74.73,74.74,74.65,74.7,25553.0,72.6907,72.7004,72.6129,72.6615,25553.0
2021-10-13 14:50:00,74.7,74.76,74.69,74.74,30688.0,72.6615,72.7199,72.6518,72.7004,30688.0
2021-10-13 15:00:00,74.73,74.83,74.67,74.83,34635.0,72.6907,72.788,72.6323,72.788,34635.0
2021-10-13 15:10:00,74.82,74.83,74.72,74.73,121734.0,72.7782,72.788,72.681,72.6907,121734.0
2021-10-13 15:20:00,74.73,74.77,74.7,74.71,21701.0,72.6907,72.7296,72.6615,72.6712,21701.0
2021-10-13 15:30:00,74.72,74.81,74.72,74.8,21486.0,72.681,72.7685,72.681,72.7588,21486.0
2021-10-13 15:40:00,74.79,74.84,74.71,74.83,51862.0,72.749,72.7977,72.6712,72.788,51862.0
2021-10-13 15:50:00,74.82,74.87,74.79,74.86,100999.0,72.7782,72.8269,72.749,72.8171,100999.0
2021-10-14 09:30:00,75.57,75.62,75.49,75.59,85641.0,73.5078,73.5564,73.4299,73.5272,85641.0
2021-10-14 09:40:00,75.59,75.8,75.59,75.76,78391.0,73.5272,73.7315,73.5272,73.6926,78391.0
2021-10-14 09:50:00,75.74,75.82,75.74,75.77,44233.0,73.6731,73.7509,73.6731,73.7023,44233.0
2021-10-14 10:00:00,75.79,75.98,75.78,75.92,38525.0,73.7218,73.9066,73.712,73.8482,38525.0
2021-10-14 10:10:00,75.93,76.02,75.93,75.97,26218.0,73.8579,73.9455,73.8579,73.8968,26218.0
2021-10-14 10:20:00,75.97,75.98,75.88,75.88,68768.0,73.8968,73.9066,73.8093,73.8093,68768.0
2021-10-14 10:30:00,75.9,75.93,75.87,75.91,37245.0,73.8288,73.8579,73.7996,73.8385,37245.0
2021-10-14 10:40:00,75.91,75.98,75.87,75.97,25985.0,73.8385,73.9066,73.7996,73.8968,25985.0
2021-10-14 10:50:00,75.97,76.0,75.92,75.95,29786.0,73.8968,73.926,73.8482,73.8774,29786.0
2021-10-14 11:00:00,75.95,75.99,75.91,75.97,24182.0,73.8774,73.9163,73.8385,73.8968,24182.0
2021-10-14 11:10:00,75.96,76.0,75.93,75.97,19862.0,73.8871,73.926,73.8579,73.8968,19862.0
2021-10-14 11:20:00,75.98,76.01,75.96,76.0,22874.0,73.9066,73.9358,73.8871,73.926,22874.0
2021-10-14 11:30:00,76.01,76.02,75.95,75.99,36513.0,73.9358,73.9455,73.8774,73.9163,36513.0
2021-10-14 11:40:00,76.0,76.06,75.98,76.05,37297.0,73.926,73.9844,73.9066,73.9747,37297.0
2021-10-14 11:50:00,76.05,76.09,76.02,76.09,12928.0,73.9747,74.0136,73.9455,74.0136,12928.0
2021-10-14 12:00:00,76.09,76.14,76.08,76.13,23074.0,74.0136,74.0622,74.0038,74.0525,23074.0
2021-10-14 12:10:00,76.13,76.19,76.12,76.14,37137.0,74.0525,74.1108,74.0428,74.0622,37137.0
2021-10-14 12:20:00,76.14,76.17,76.12,76.14,15432.0,74.0622,74.0914,74.0428,74.0622,15432.0
2021-10-14 12:30:00,76.14,76.17,76.13,76.16,12269.0,74.0622,74.0914,74.0525,74.0817,12269.0
2021-10-14 12:40:00,76.15,76.19,76.14,76.19,15289.0,74.0719,74.1108,74.0622,74.1108,15289.0
2021-10-14 12:50:00,76.18,76.18,76.14,76.17,13882.0,74.1011,74.1011,74.0622,74.0914,13882.0
2021-10-14 13:00:00,76.17,76.19,76.08,76.09,21387.0,74.0914,74.1108,74.0038,74.0136,21387.0
2021-10-14 13:10:00,76.09,76.11,76.08,76.09,13965.0,74.0136,74.033,74.0038,74.0136,13965.0
2021-10-14 13:20:00,76.09,76.1,76.06,76.07,17683.0,74.0136,74.0233,73.9844,73.9941,17683.0
2021-10-14 13:30:00,76.08,76.14,76.07,76.13,24306.0,74.0038,74.0622,73.9941,74.0525,24306.0
2021-10-14 13:40:00,76.12,76.15,76.11,76.15,15120.0,74.0428,74.0719,74.033,74.0719,15120.0
2021-10-14 13:50:00,76.16,76.18,76.13,76.16,26631.0,74.0817,74.1011,74.0525,74.0817,26631.0
2021-10-14 14:00:00,76.15,76.16,76.11,76.13,25855.0,74.0719,74.0817,74.033,74.0525,25855.0
2021-10-14 14:10:00,76.12,76.17,76.11,76.15,14383.0,74.0428,74.0914,74.033,74.0719,14383.0
2021-10-14 14:20:00,76.16,76.2,76.15,76.2,38277.0,74.0817,74.1206,74.0719,74.1206,38277.0
2021-10-14 14:30:00,76.2,76.22,76.16,76.22,37819.0,74.1206,74.14,74.0817,74.14,37819.0
2021-10-14 14:40:00,76.21,76.22,76.16,76.19,28547.0,74.1303,74.14,74.0817,74.1108,28547.0
2021-10-14 14:50:00,76.19,76.21,76.17,76.2,17848.0,74.1108,74.1303,74.0914,74.1206,17848.0
2021-10-14 15:00:00,76.2,76.21,76.14,76.15,28904.0,74.1206,74.1303,74.0622,74.0719,28904.0
2021-10-14 15:10:00,76.14,76.17,76.11,76.17,26208.0,74.0622,74.0914,74.033,74.0914,26208.0
2021-10-14 15:20:00,76.16,76.2,76.13,76.16,32915.0,74.0817,74.1206,74.0525,74.0817,32915.0
2021-10-14 15:30:00,76.15,76.18,76.08,76.12,38875.0,74.0719,74.1011,74.0038,74.0428,38875.0
2021-10-14 15:40:00,76.12,76.15,76.08,76.15,33064.0,74.0428,74.0719,74.0038,74.0719,33064.0
2021-10-14 15:50:00,76.15,76.26,76.12,76.21,180321.0,74.0719,74.1789,74.0428,74.1303,180321.0
2021-10-15 09:30:00,76.51,76.56,76.34,76.48,111815.0,74.4221,74.4707,74.2567,74.3929,111815.0
2021-10-15 09:40:00,76.48,76.51,76.39,76.45,37128.0,74.3929,74.4221,74.3054,74.3637,37128.0
2021-10-15 09:50:00,76.45,76.54,76.44,76.51,36337.0,74.3637,74.4513,74.354,74.4221,36337.0
2021-10-15 10:00:00,76.51,76.57,76.41,76.54,464762.0,74.4221,74.4805,74.3248,74.4513,464762.0
2021-10-15 10:10:00,76.53,76.54,76.43,76.47,13664.0,74.4416,74.4513,74.3443,74.3832,13664.0
2021-10-15 10:20:00,76.46,76.52,76.37,76.38,11815.0,74.3735,74.4318,74.2859,74.2957,11815.0
2021-10-15 10:30:00,76.41,76.54,76.41,76.53,11133.0,74.3248,74.4513,74.3248,74.4416,11133.0
2021-10-15 10:40:00,76.52,76.57,76.51,76.56,30726.0,74.4318,74.4805,74.4221,74.4707,30726.0
2021-10-15 10:50:00,76.56,76.65,76.55,76.65,13654.0,74.4707,74.5583,74.461,74.5583,13654.0
2021-10-15 11:00:00,76.67,76.69,76.63,76.69,18275.0,74.5777,74.5972,74.5388,74.5972,18275.0
2021-10-15 11:10:00,76.68,76.7,76.64,76.68,17711.0,74.5875,74.6069,74.5486,74.5875,17711.0
2021-10-15 11:20:00,76.67,76.67,76.62,76.64,24580.0,74.5777,74.5777,74.5291,74.5486,24580.0
2021-10-15 11:30:00,76.64,76.66,76.56,76.56,22372.0,74.5486,74.568,74.4707,74.4707,22372.0
2021-10-15 11:40:00,76.56,76.57,76.5,76.5,17859.0,74.4707,74.4805,74.4124,74.4124,17859.0
2021-10-15 11:50:00,76.51,76.54,76.47,76.49,12427.0,74.4221,74.4513,74.3832,74.4027,12427.0
2021-10-15 12:00:00,76.5,76.58,76.5,76.56,11308.0,74.4124,74.4902,74.4124,74.4707,11308.0
2021-10-15 12:10:00,76.57,76.6,76.56,76.58,7167.0,74.4805,74.5097,74.4707,74.4902,7167.0
2021-10-15 12:20:00,76.57,76.58,76.53,76.57,11659.0,74.4805,74.4902,74.4416,74.4805,11659.0
2021-10-15 12:30:00,76.59,76.62,76.56,76.61,13365.0,74.4999,74.5291,74.4707,74.5194,13365.0
2021-10-15 12:40:00,76.61,76.66,76.6,76.64,15476.0,74.5194,74.568,74.5097,74.5486,15476.0
2021-10-15 12:50:00,76.64,76.67,76.63,76.66,16347.0,74.5486,74.5777,74.5388,74.568,16347.0
2021-10-15 13:00:00,76.65,76.67,76.59,76.64,12454.0,74.5583,74.5777,74.4999,74.5486,12454.0
2021-10-15 13:10:00,76.64,76.64,76.58,76.61,11486.0,74.5486,74.5486,74.4902,74.5194,11486.0
2021-10-15 13:20:00,76.6,76.64,76.6,76.62,11533.0,74.5097,74.5486,74.5097,74.5291,11533.0
2021-10-15 13:30:00,76.62,76.68,76.62,76.67,19937.0,74.5291,74.5875,74.5291,74.5777,19937.0
2021-10-15 13:40:00,76.67,76.69,76.65,76.69,15675.0,74.5777,74.5972,74.5583,74.5972,15675.0
2021-10-15 13:50:00,76.7,76.71,76.67,76.69,9595.0,74.6069,74.6167,74.5777,74.5972,9595.0
2021-10-15 14:00:00,76.68,76.75,76.68,76.75,27637.0,74.5875,74.6556,74.5875,74.6556,27637.0
2021-10-15 14:10:00,76.75,76.76,76.73,76.74,22636.0,74.6556,74.6653,74.6361,74.6458,22636.0
2021-10-15 14:20:00,76.74,76.76,76.73,76.73,10756.0,74.6458,74.6653,74.6361,74.6361,10756.0
2021-10-15 14:30:00,76.74,76.74,76.7,76.73,11843.0,74.6458,74.6458,74.6069,74.6361,11843.0
2021-10-15 14:40:00,76.71,76.73,76.69,76.71,24142.0,74.6167,74.6361,74.5972,74.6167,24142.0
2021-10-15 14:50:00,76.71,76.77,76.69,76.77,14548.0,74.6167,74.675,74.5972,74.675,14548.0
2021-10-15 15:00:00,76.76,76.78,76.65,76.67,16548.0,74.6653,74.6847,74.5583,74.5777,16548.0
2021-10-15 15:10:00,76.66,76.75,76.66,76.71,19026.0,74.568,74.6556,74.568,74.6167,19026.0
2021-10-15 15:20:00,76.71,76.78,76.69,76.77,29598.0,74.6167,74.6847,74.5972,74.675,29598.0
2021-10-15 15:30:00,76.76,76.76,76.71,76.75,15412.0,74.6653,74.6653,74.6167,74.6556,15412.0
2021-10-15 15:40:00,76.75,76.76,76.7,76.71,20377.0,74.6556,74.6653,74.6069,74.6167,20377.0
2021-10-15 15:50:00,76.71,76.83,76.71,76.79,69443.0,74.6167,74.7334,74.6167,74.6945,69443.0
2021-10-18 09:30:00,76.55,76.62,76.45,76.59,188186.0,74.461,74.5291,74.3637,74.4999,188186.0
2021-10-18 09:40:00,76.6,76.84,76.56,76.84,43408.0,74.5097,74.7431,74.4707,74.7431,43408.0
2021-10-18 09:50:00,76.85,76.92,76.8,76.86,38016.0,74.7528,74.8209,74.7042,74.7626,38016.0
2021-10-18 10:00:00,76.87,76.95,76.84,76.93,40578.0,74.7723,74.8501,74.7431,74.8306,40578.0
2021-10-18 10:10:00,76.93,76.95,76.85,76.87,34537.0,74.8306,74.8501,74.7528,74.7723,34537.0
2021-10-18 10:20:00,76.87,76.92,76.82,76.9,16423.0,74.7723,74.8209,74.7237,74.8015,16423.0
2021-10-18 10:30:00,76.91,76.92,76.78,76.83,51200.0,74.8112,74.8209,74.6847,74.7334,51200.0
2021-10-18 10:40:00,76.87,76.92,76.85,76.92,61746.0,74.7723,74.8209,74.7528,74.8209,61746.0
2021-10-18 10:50:00,76.92,76.97,76.9,76.96,24797.0,74.8209,74.8696,74.8015,74.8598,24797.0
2021-10-18 11:00:00,76.97,77.08,76.97,77.06,26935.0,74.8696,74.9766,74.8696,74.9571,26935.0
2021-10-18 11:10:00,77.05,77.1,77.04,77.1,14639.0,74.9474,74.996,74.9376,74.996,14639.0
2021-10-18 11:20:00,77.1,77.14,77.08,77.08,25965.0,74.996,75.0349,74.9766,74.9766,25965.0
2021-10-18 11:30:00,77.08,77.13,77.07,77.09,24535.0,74.9766,75.0252,74.9668,74.9863,24535.0
2021-10-18 11:40:00,77.08,77.15,77.08,77.15,21311.0,74.9766,75.0446,74.9766,75.0446,21311.0
2021-10-18 11:50:00,77.15,77.19,77.14,77.16,19460.0,75.0446,75.0836,75.0349,75.0544,19460.0
2021-10-18 12:00:00,77.15,77.2,77.14,77.19,14142.0,75.0446,75.0933,75.0349,75.0836,14142.0
2021-10-18 12:10:00,77.2,77.2,77.14,77.15,10867.0,75.0933,75.0933,75.0349,75.0446,10867.0
2021-10-18 12:20:00,77.16,77.17,77.11,77.17,36059.0,75.0544,75.0641,75.0057,75.0641,36059.0
2021-10-18 12:30:00,77.17,77.23,77.16,77.21,9139.0,75.0641,75.1225,75.0544,75.103,9139.0
2021-10-18 12:40:00,77.2,77.21,77.16,77.18,14362.0,75.0933,75.103,75.0544,75.0738,14362.0
2021-10-18 12:50:00,77.17,77.21,77.16,77.21,8727.0,75.0641,75.103,75.0544,75.103,8727.0
2021-10-18 13:00:00,77.21,77.23,77.2,77.21,45595.0,75.103,75.1225,75.0933,75.103,45595.0
2021-10-18 13:10:00,77.22,77.32,77.22,77.3,18811.0,75.1127,75.21,75.1127,75.1906,18811.0
2021-10-18 13:20:00,77.29,77.33,77.28,77.33,20392.0,75.1808,75.2197,75.1711,75.2197,20392.0
2021-10-18 13:30:00,77.34,77.37,77.34,77.34,23461.0,75.2295,75.2586,75.2295,75.2295,23461.0
2021-10-18 13:40:00,77.34,77.35,77.29,77.35,6165.0,75.2295,75.2392,75.1808,75.2392,6165.0
2021-10-18 13:50:00,77.34,77.37,77.32,77.35,275704.0,75.2295,75.2586,75.21,75.2392,275704.0
2021-10-18 14:00:00,77.34,77.37,77.32,77.34,146808.0,75.2295,75.2586,75.21,75.2295,146808.0
2021-10-18 14:10:00,77.34,77.34,77.31,77.34,26787.0,75.2295,75.2295,75.2003,75.2295,26787.0
2021-10-18 14:20:00,77.34,77.34,77.3,77.34,42467.0,75.2295,75.2295,75.1906,75.2295,42467.0
2021-10-18 14:30:00,77.33,77.37,77.32,77.35,29038.0,75.2197,75.2586,75.21,75.2392,29038.0
2021-10-18 14:40:00,77.35,77.4,77.34,77.39,10105.0,75.2392,75.2878,75.2295,75.2781,10105.0
2021-10-18 14:50:00,77.4,77.44,77.4,77.4,22585.0,75.2878,75.3267,75.2878,75.2878,22585.0
2021-10-18 15:00:00,77.4,77.41,77.37,77.4,28034.0,75.2878,75.2975,75.2586,75.2878,28034.0
2021-10-18 15:10:00,77.42,77.48,77.41,77.47,74121.0,75.3073,75.3656,75.2975,75.3559,74121.0
2021-10-18 15:20:00,77.47,77.5,77.41,77.45,49520.0,75.3559,75.3851,75.2975,75.3365,49520.0
2021-10-18 15:30:00,77.44,77.45,77.4,77.42,18910.0,75.3267,75.3365,75.2878,75.3073,18910.0
2021-10-18 15:40:00,77.42,77.48,77.4,77.45,27131.0,75.3073,75.3656,75.2878,75.3365,27131.0
2021-10-18 15:50:00,77.46,77.52,77.42,77.5,199343.0,75.3462,75.4045,75.3073,75.3851,199343.0
2021-10-19 09:30:00,77.74,77.86,77.66,77.85,103548.0,75.6185,75.7353,75.5407,75.7255,103548.0
2021-10-19 09:40:00,77.86,77.9,77.71,77.78,32116.0,75.7353,75.7742,75.5894,75.6575,32116.0
2021-10-19 09:50:00,77.82,77.89,77.71,77.76,31918.0,75.6964,75.7645,75.5894,75.638,31918.0
2021-10-19 10:00:00,77.75,77.9,77.71,77.88,67445.0,75.6283,75.7742,75.5894,75.7547,67445.0
2021-10-19 10:10:00,77.88,77.95,77.85,77.9,63100.0,75.7547,75.8228,75.7255,75.7742,63100.0
2021-10-19 10:20:00,77.89,77.99,77.87,77.98,42415.0,75.7645,75.8617,75.745,75.852,42415.0
2021-10-19 10:30:00,77.98,77.98,77.82,77.87,57411.0,75.852,75.852,75.6964,75.745,57411.0
2021-10-19 10:40:00,77.89,77.91,77.87,77.89,16070.0,75.7645,75.7839,75.745,75.7645,16070.0
2021-10-19 10:50:00,77.9,78.01,77.89,78.0,36042.0,75.7742,75.8812,75.7645,75.8714,36042.0
2021-10-19 11:00:00,78.01,78.04,77.97,78.0,13219.0,75.8812,75.9104,75.8423,75.8714,13219.0
2021-10-19 11:10:00,77.98,78.03,77.96,77.97,11113.0,75.852,75.9006,75.8325,75.8423,11113.0
2021-10-19 11:20:00,77.98,78.01,77.96,78.0,17603.0,75.852,75.8812,75.8325,75.8714,17603.0
2021-10-19 11:30:00,78.01,78.04,77.96,77.98,15570.0,75.8812,75.9104,75.8325,75.852,15570.0
2021-10-19 11:40:00,77.98,78.03,77.95,78.02,21928.0,75.852,75.9006,75.8228,75.8909,21928.0
2021-10-19 11:50:00,78.02,78.04,77.99,78.01,40577.0,75.8909,75.9104,75.8617,75.8812,40577.0
2021-10-19 12:00:00,78.02,78.02,77.98,78.01,50205.0,75.8909,75.8909,75.852,75.8812,50205.0
2021-10-19 12:10:00,78.0,78.03,77.99,78.01,17119.0,75.8714,75.9006,75.8617,75.8812,17119.0
2021-10-19 12:20:00,78.01,78.03,77.99,78.02,15863.0,75.8812,75.9006,75.8617,75.8909,15863.0
2021-10-19 12:30:00,78.03,78.05,78.02,78.03,15681.0,75.9006,75.9201,75.8909,75.9006,15681.0
2021-10-19 12:40:00,78.04,78.05,78.02,78.03,15638.0,75.9104,75.9201,75.8909,75.9006,15638.0
2021-10-19 12:50:00,78.03,78.08,78.01,78.06,22602.0,75.9006,75.9493,75.8812,75.9298,22602.0
2021-10-19 13:00:00,78.07,78.07,78.03,78.05,15820.0,75.9395,75.9395,75.9006,75.9201,15820.0
2021-10-19 13:10:00,78.04,78.06,78.01,78.05,9997.0,75.9104,75.9298,75.8812,75.9201,9997.0
2021-10-19 13:20:00,78.06,78.08,78.03,78.03,9266.0,75.9298,75.9493,75.9006,75.9006,9266.0
2021-10-19 13:30:00,78.04,78.06,78.02,78.06,18042.0,75.9104,75.9298,75.8909,75.9298,18042.0
2021-10-19 13:40:00,78.06,78.07,78.04,78.05,5984.0,75.9298,75.9395,75.9104,75.9201,5984.0
2021-10-19 13:50:00,78.06,78.08,78.04,78.08,8459.0,75.9298,75.9493,75.9104,75.9493,8459.0
2021-10-19 14:00:00,78.08,78.1,78.07,78.09,77608.0,75.9493,75.9687,75.9395,75.959,77608.0
2021-10-19 14:10:00,78.08,78.11,78.07,78.08,220294.0,75.9493,75.9784,75.9395,75.9493,220294.0
2021-10-19 14:20:00,78.08,78.08,77.99,78.0,26808.0,75.9493,75.9493,75.8617,75.8714,26808.0
2021-10-19 14:30:00,78.0,78.02,77.93,77.97,34756.0,75.8714,75.8909,75.8034,75.8423,34756.0
2021-10-19 14:40:00,77.97,77.99,77.95,77.97,41818.0,75.8423,75.8617,75.8228,75.8423,41818.0
2021-10-19 14:50:00,77.97,77.98,77.93,77.98,23753.0,75.8423,75.852,75.8034,75.852,23753.0
2021-10-19 15:00:00,77.97,78.03,77.95,78.03,17276.0,75.8423,75.9006,75.8228,75.9006,17276.0
2021-10-19 15:10:00,78.03,78.09,78.01,78.09,39506.0,75.9006,75.959,75.8812,75.959,39506.0
2021-10-19 15:20:00,78.08,78.09,78.01,78.04,34815.0,75.9493,75.959,75.8812,75.9104,34815.0
2021-10-19 15:30:00,78.04,78.04,77.97,77.97,42527.0,75.9104,75.9104,75.8423,75.8423,42527.0
2021-10-19 15:40:00,77.98,78.03,77.96,78.01,22966.0,75.852,75.9006,75.8325,75.8812,22966.0
2021-10-19 15:50:00,78.0,78.07,77.96,78.06,99483.0,75.8714,75.9395,75.8325,75.9298,99483.0
2021-10-20 09:30:00,78.25,78.28,78.15,78.25,90060.0,76.1146,76.1438,76.0174,76.1146,90060.0
2021-10-20 09:40:00,78.24,78.3,78.18,78.3,38602.0,76.1049,76.1633,76.0465,76.1633,38602.0
2021-10-20 09:50:00,78.3,78.3,78.1,78.14,24663.0,76.1633,76.1633,75.9687,76.0076,24663.0
2021-10-20 10:00:00,78.14,78.14,78.03,78.13,14023.0,76.0076,76.0076,75.9006,75.9979,14023.0
2021-10-20 10:10:00,78.11,78.2,78.11,78.2,10201.0,75.9784,76.066,75.9784,76.066,10201.0
2021-10-20 10:20:00,78.2,78.22,78.17,78.22,11989.0,76.066,76.0854,76.0368,76.0854,11989.0
2021-10-20 10:30:00,78.23,78.27,78.18,78.18,25878.0,76.0952,76.1341,76.0465,76.0465,25878.0
2021-10-20 10:40:00,78.18,78.2,78.14,78.15,14740.0,76.0465,76.066,76.0076,76.0174,14740.0
2021-10-20 10:50:00,78.17,78.19,78.08,78.08,12778.0,76.0368,76.0563,75.9493,75.9493,12778.0
2021-10-20 11:00:00,78.07,78.1,78.0,78.09,32656.0,75.9395,75.9687,75.8714,75.959,32656.0
2021-10-20 11:10:00,78.08,78.1,78.03,78.1,12197.0,75.9493,75.9687,75.9006,75.9687,12197.0
2021-10-20 11:20:00,78.11,78.14,78.06,78.08,19443.0,75.9784,76.0076,75.9298,75.9493,19443.0
2021-10-20 11:30:00,78.09,78.1,78.03,78.05,16648.0,75.959,75.9687,75.9006,75.9201,16648.0
2021-10-20 11:40:00,78.06,78.15,78.04,78.13,17561.0,75.9298,76.0174,75.9104,75.9979,17561.0
2021-10-20 11:50:00,78.14,78.17,78.12,78.17,3277.0,76.0076,76.0368,75.9882,76.0368,3277.0
2021-10-20 12:00:00,78.16,78.16,78.1,78.11,6078.0,76.0271,76.0271,75.9687,75.9784,6078.0
2021-10-20 12:10:00,78.1,78.11,78.04,78.07,9392.0,75.9687,75.9784,75.9104,75.9395,9392.0
2021-10-20 12:20:00,78.06,78.08,78.04,78.05,6314.0,75.9298,75.9493,75.9104,75.9201,6314.0
2021-10-20 12:30:00,78.04,78.1,78.04,78.06,12002.0,75.9104,75.9687,75.9104,75.9298,12002.0
2021-10-20 12:40:00,78.06,78.07,78.02,78.07,15717.0,75.9298,75.9395,75.8909,75.9395,15717.0
2021-10-20 12:50:00,78.06,78.07,78.04,78.06,12694.0,75.9298,75.9395,75.9104,75.9298,12694.0
2021-10-20 13:00:00,78.07,78.08,77.93,77.94,19835.0,75.9395,75.9493,75.8034,75.8131,19835.0
2021-10-20 13:10:00,77.95,77.97,77.83,77.84,15710.0,75.8228,75.8423,75.7061,75.7158,15710.0
2021-10-20 13:20:00,77.83,77.87,77.76,77.87,14986.0,75.7061,75.745,75.638,75.745,14986.0
2021-10-20 13:30:00,77.87,77.91,77.83,77.9,16357.0,75.745,75.7839,75.7061,75.7742,16357.0
2021-10-20 13:40:00,77.9,77.9,77.85,77.89,15225.0,75.7742,75.7742,75.7255,75.7645,15225.0
2021-10-20 13:50:00,77.89,77.93,77.89,77.92,15680.0,75.7645,75.8034,75.7645,75.7936,15680.0
2021-10-20 14:00:00,77.92,77.99,77.91,77.99,17840.0,75.7936,75.8617,75.7839,75.8617,17840.0
2021-10-20 14:10:00,77.97,78.02,77.97,78.0,12241.0,75.8423,75.8909,75.8423,75.8714,12241.0
2021-10-20 14:20:00,77.99,78.0,77.95,77.99,14569.0,75.8617,75.8714,75.8228,75.8617,14569.0
2021-10-20 14:30:00,77.99,78.01,77.98,78.0,9232.0,75.8617,75.8812,75.852,75.8714,9232.0
2021-10-20 14:40:00,78.0,78.03,77.97,78.0,68476.0,75.8714,75.9006,75.8423,75.8714,68476.0
2021-10-20 14:50:00,77.99,78.04,77.98,78.0,21367.0,75.8617,75.9104,75.852,75.8714,21367.0
2021-10-20 15:00:00,78.01,78.06,78.0,78.06,19479.0,75.8812,75.9298,75.8714,75.9298,19479.0
2021-10-20 15:10:00,78.05,78.07,77.99,78.01,20144.0,75.9201,75.9395,75.8617,75.8812,20144.0
2021-10-20 15:20:00,78.01,78.02,77.98,77.98,39815.0,75.8812,75.8909,75.852,75.852,39815.0
2021-10-20 15:30:00,77.98,77.98,77.93,77.93,37467.0,75.852,75.852,75.8034,75.8034,37467.0
2021-10-20 15:40:00,77.94,78.02,77.94,77.98,24040.0,75.8131,75.8909,75.8131,75.852,24040.0
2021-10-20 15:50:00,77.97,78.02,77.92,78.02,155653.0,75.8423,75.8909,75.7936,75.8909,155653.0
2021-10-21 09:30:00,77.94,77.98,77.83,77.89,72264.0,75.8131,75.852,75.7061,75.7645,72264.0
2021-10-21 09:40:00,77.86,77.98,77.86,77.95,35662.0,75.7353,75.852,75.7353,75.8228,35662.0
2021-10-21 09:50:00,77.96,78.08,77.96,78.02,62028.0,75.8325,75.9493,75.8325,75.8909,62028.0
2021-10-21 10:00:00,78.03,78.11,78.0,78.11,32458.0,75.9006,75.9784,75.8714,75.9784,32458.0
2021-10-21 10:10:00,78.11,78.15,78.06,78.14,28399.0,75.9784,76.0174,75.9298,76.0076,28399.0
2021-10-21 10:20:00,78.14,78.22,78.11,78.22,23745.0,76.0076,76.0854,75.9784,76.0854,23745.0
2021-10-21 10:30:00,78.23,78.23,78.17,78.2,23855.0,76.0952,76.0952,76.0368,76.066,23855.0
2021-10-21 10:40:00,78.21,78.29,78.19,78.26,18997.0,76.0757,76.1535,76.0563,76.1244,18997.0
2021-10-21 10:50:00,78.26,78.27,78.24,78.24,16406.0,76.1244,76.1341,76.1049,76.1049,16406.0
2021-10-21 11:00:00,78.25,78.31,78.23,78.23,16909.0,76.1146,76.173,76.0952,76.0952,16909.0
2021-10-21 11:10:00,78.23,78.25,78.16,78.18,14743.0,76.0952,76.1146,76.0271,76.0465,14743.0
2021-10-21 11:20:00,78.18,78.22,78.11,78.11,16783.0,76.0465,76.0854,75.9784,75.9784,16783.0
2021-10-21 11:30:00,78.12,78.17,78.11,78.16,12484.0,75.9882,76.0368,75.9784,76.0271,12484.0
2021-10-21 11:40:00,78.16,78.17,78.12,78.17,18765.0,76.0271,76.0368,75.9882,76.0368,18765.0
2021-10-21 11:50:00,78.17,78.2,78.14,78.19,12081.0,76.0368,76.066,76.0076,76.0563,12081.0
2021-10-21 12:00:00,78.19,78.24,78.1,78.16,13589.0,76.0563,76.1049,75.9687,76.0271,13589.0
2021-10-21 12:10:00,78.17,78.23,78.16,78.21,7885.0,76.0368,76.0952,76.0271,76.0757,7885.0
2021-10-21 12:20:00,78.23,78.27,78.23,78.25,6477.0,76.0952,76.1341,76.0952,76.1146,6477.0
2021-10-21 12:30:00,78.25,78.26,78.2,78.2,7842.0,76.1146,76.1244,76.066,76.066,7842.0
2021-10-21 12:40:00,78.21,78.24,78.21,78.22,7221.0,76.0757,76.1049,76.0757,76.0854,7221.0
2021-10-21 12:50:00,78.23,78.29,78.22,78.27,14179.0,76.0952,76.1535,76.0854,76.1341,14179.0
2021-10-21 13:00:00,78.28,78.28,78.26,78.28,12084.0,76.1438,76.1438,76.1244,76.1438,12084.0
2021-10-21 13:10:00,78.27,78.27,78.22,78.22,53514.0,76.1341,76.1341,76.0854,76.0854,53514.0
2021-10-21 13:20:00,78.23,78.29,78.23,78.28,6095.0,76.0952,76.1535,76.0952,76.1438,6095.0
2021-10-21 13:30:00,78.27,78.3,78.27,78.3,9626.0,76.1341,76.1633,76.1341,76.1633,9626.0
2021-10-21 13:40:00,78.32,78.32,78.27,78.28,8976.0,76.1827,76.1827,76.1341,76.1438,8976.0
2021-10-21 13:50:00,78.27,78.28,78.22,78.24,12260.0,76.1341,76.1438,76.0854,76.1049,12260.0
2021-10-21 14:00:00,78.23,78.28,78.23,78.23,19819.0,76.0952,76.1438,76.0952,76.0952,19819.0
2021-10-21 14:10:00,78.23,78.3,78.22,78.28,26047.0,76.0952,76.1633,76.0854,76.1438,26047.0
2021-10-21 14:20:00,78.28,78.31,78.25,78.3,12130.0,76.1438,76.173,76.1146,76.1633,12130.0
2021-10-21 14:30:00,78.31,78.32,78.29,78.29,16300.0,76.173,76.1827,76.1535,76.1535,16300.0
2021-10-21 14:40:00,78.29,78.32,78.29,78.31,22054.0,76.1535,76.1827,76.1535,76.173,22054.0
2021-10-21 14:50:00,78.31,78.33,78.3,78.33,9373.0,76.173,76.1924,76.1633,76.1924,9373.0
2021-10-21 15:00:00,78.34,78.41,78.34,78.39,35210.0,76.2022,76.2703,76.2022,76.2508,35210.0
2021-10-21 15:10:00,78.38,78.46,78.38,78.44,42843.0,76.2411,76.3189,76.2411,76.2994,42843.0
2021-10-21 15:20:00,78.43,78.49,78.43,78.49,71240.0,76.2897,76.3481,76.2897,76.3481,71240.0
2021-10-21 15:30:00,78.49,78.5,78.43,78.44,56855.0,76.3481,76.3578,76.2897,76.2994,56855.0
2021-10-21 15:40:00,78.44,78.45,78.42,78.44,87404.0,76.2994,76.3092,76.28,76.2994,87404.0
2021-10-21 15:50:00,78.45,78.58,78.42,78.54,312797.0,76.3092,76.4356,76.28,76.3967,312797.0
2021-10-22 09:30:00,78.35,78.59,78.31,78.55,42767.0,76.2119,76.4453,76.173,76.4064,42767.0
2021-10-22 09:40:00,78.55,78.57,78.22,78.27,33990.0,76.4064,76.4259,76.0854,76.1341,33990.0
2021-10-22 09:50:00,78.27,78.44,78.22,78.41,22931.0,76.1341,76.2994,76.0854,76.2703,22931.0
2021-10-22 10:00:00,78.4,78.45,78.36,78.43,23560.0,76.2605,76.3092,76.2216,76.2897,23560.0
2021-10-22 10:10:00,78.43,78.46,78.32,78.44,26057.0,76.2897,76.3189,76.1827,76.2994,26057.0
2021-10-22 10:20:00,78.44,78.6,78.41,78.6,10965.0,76.2994,76.4551,76.2703,76.4551,10965.0
2021-10-22 10:30:00,78.59,78.59,78.4,78.42,11971.0,76.4453,76.4453,76.2605,76.28,11971.0
2021-10-22 10:40:00,78.4,78.44,78.36,78.37,25740.0,76.2605,76.2994,76.2216,76.2314,25740.0
2021-10-22 10:50:00,78.38,78.39,78.31,78.37,22453.0,76.2411,76.2508,76.173,76.2314,22453.0
2021-10-22 11:00:00,78.37,78.42,78.34,78.38,21378.0,76.2314,76.28,76.2022,76.2411,21378.0
2021-10-22 11:10:00,78.38,78.38,78.17,78.23,19800.0,76.2411,76.2411,76.0368,76.0952,19800.0
2021-10-22 11:20:00,78.2,78.21,78.0,78.12,50759.0,76.066,76.0757,75.8714,75.9882,50759.0
2021-10-22 11:30:00,78.11,78.12,77.87,77.92,32199.0,75.9784,75.9882,75.745,75.7936,32199.0
2021-10-22 11:40:00,77.91,77.97,77.83,77.85,60201.0,75.7839,75.8423,75.7061,75.7255,60201.0
2021-10-22 11:50:00,77.86,78.04,77.86,78.01,31379.0,75.7353,75.9104,75.7353,75.8812,31379.0
2021-10-22 12:00:00,78.0,78.04,77.92,78.02,14473.0,75.8714,75.9104,75.7936,75.8909,14473.0
2021-10-22 12:10:00,78.02,78.06,77.95,78.03,24743.0,75.8909,75.9298,75.8228,75.9006,24743.0
2021-10-22 12:20:00,78.02,78.08,77.97,78.08,12759.0,75.8909,75.9493,75.8423,75.9493,12759.0
2021-10-22 12:30:00,78.08,78.18,78.06,78.17,9359.0,75.9493,76.0465,75.9298,76.0368,9359.0
2021-10-22 12:40:00,78.18,78.33,78.16,78.31,23113.0,76.0465,76.1924,76.0271,76.173,23113.0
2021-10-22 12:50:00,78.3,78.31,78.18,78.18,8183.0,76.1633,76.173,76.0465,76.0465,8183.0
2021-10-22 13:00:00,78.16,78.21,78.15,78.2,10742.0,76.0271,76.0757,76.0174,76.066,10742.0
2021-10-22 13:10:00,78.19,78.22,78.16,78.19,13130.0,76.0563,76.0854,76.0271,76.0563,13130.0
2021-10-22 13:20:00,78.2,78.22,78.17,78.17,11190.0,76.066,76.0854,76.0368,76.0368,11190.0
2021-10-22 13:30:00,78.17,78.23,78.14,78.22,19214.0,76.0368,76.0952,76.0076,76.0854,19214.0
2021-10-22 13:40:00,78.21,78.23,78.12,78.13,15662.0,76.0757,76.0952,75.9882,75.9979,15662.0
2021-10-22 13:50:00,78.15,78.18,78.05,78.06,19963.0,76.0174,76.0465,75.9201,75.9298,19963.0
2021-10-22 14:00:00,78.07,78.19,78.06,78.17,23972.0,75.9395,76.0563,75.9298,76.0368,23972.0
2021-10-22 14:10:00,78.19,78.21,78.16,78.2,10169.0,76.0563,76.0757,76.0271,76.066,10169.0
2021-10-22 14:20:00,78.22,78.25,78.2,78.25,10703.0,76.0854,76.1146,76.066,76.1146,10703.0
2021-10-22 14:30:00,78.29,78.38,78.29,78.3,10987.0,76.1535,76.2411,76.1535,76.1633,10987.0
2021-10-22 14:40:00,78.31,78.31,78.27,78.29,3205.0,76.173,76.173,76.1341,76.1535,3205.0
2021-10-22 14:50:00,78.28,78.29,78.2,78.2,11568.0,76.1438,76.1535,76.066,76.066,11568.0
2021-10-22 15:00:00,78.18,78.22,78.15,78.18,16209.0,76.0465,76.0854,76.0174,76.0465,16209.0
2021-10-22 15:10:00,78.18,78.22,78.13,78.14,22346.0,76.0465,76.0854,75.9979,76.0076,22346.0
2021-10-22 15:20:00,78.15,78.19,78.13,78.15,20511.0,76.0174,76.0563,75.9979,76.0174,20511.0
2021-10-22 15:30:00,78.15,78.29,78.15,78.22,47616.0,76.0174,76.1535,76.0174,76.0854,47616.0
2021-10-22 15:40:00,78.21,78.22,78.15,78.17,35678.0,76.0757,76.0854,76.0174,76.0368,35678.0
2021-10-22 15:50:00,78.19,78.27,78.16,78.19,83070.0,76.0563,76.1341,76.0271,76.0563,83070.0
2021-10-25 09:30:00,78.43,78.51,78.14,78.16,111329.0,76.2897,76.3675,76.0076,76.0271,111329.0
2021-10-25 09:40:00,78.14,78.2,78.0,78.19,66806.0,76.0076,76.066,75.8714,76.0563,66806.0
2021-10-25 09:50:00,78.17,78.3,78.12,78.29,40272.0,76.0368,76.1633,75.9882,76.1535,40272.0
2021-10-25 10:00:00,78.3,78.33,78.22,78.29,23997.0,76.1633,76.1924,76.0854,76.1535,23997.0
2021-10-25 10:10:00,78.29,78.31,78.26,78.31,15771.0,76.1535,76.173,76.1244,76.173,15771.0
2021-10-25 10:20:00,78.3,78.39,78.25,78.39,14230.0,76.1633,76.2508,76.1146,76.2508,14230.0
2021-10-25 10:30:00,78.37,78.41,78.34,78.34,16087.0,76.2314,76.2703,76.2022,76.2022,16087.0
2021-10-25 10:40:00,78.38,78.41,78.35,78.41,15521.0,76.2411,76.2703,76.2119,76.2703,15521.0
2021-10-25 10:50:00,78.38,78.44,78.37,78.42,13826.0,76.2411,76.2994,76.2314,76.28,13826.0
2021-10-25 11:00:00,78.41,78.49,78.37,78.48,19853.0,76.2703,76.3481,76.2314,76.3384,19853.0
2021-10-25 11:10:00,78.48,78.55,78.47,78.49,23340.0,76.3384,76.4064,76.3286,76.3481,23340.0
2021-10-25 11:20:00,78.48,78.53,78.47,78.52,15089.0,76.3384,76.387,76.3286,76.3773,15089.0
2021-10-25 11:30:00,78.53,78.53,78.45,78.48,14730.0,76.387,76.387,76.3092,76.3384,14730.0
2021-10-25 11:40:00,78.48,78.51,78.46,78.47,6666.0,76.3384,76.3675,76.3189,76.3286,6666.0
2021-10-25 11:50:00,78.47,78.56,78.46,78.55,11902.0,76.3286,76.4162,76.3189,76.4064,11902.0
2021-10-25 12:00:00,78.57,78.67,78.55,78.65,5909.0,76.4259,76.5232,76.4064,76.5037,5909.0
2021-10-25 12:10:00,78.67,78.67,78.62,78.63,16454.0,76.5232,76.5232,76.4745,76.4843,16454.0
2021-10-25 12:20:00,78.65,78.72,78.62,78.71,15176.0,76.5037,76.5718,76.4745,76.5621,15176.0
2021-10-25 12:30:00,78.71,78.79,78.7,78.79,10872.0,76.5621,76.6399,76.5523,76.6399,10872.0
2021-10-25 12:40:00,78.78,78.81,78.77,78.8,27561.0,76.6302,76.6593,76.6204,76.6496,27561.0
2021-10-25 12:50:00,78.79,78.82,78.78,78.79,38977.0,76.6399,76.6691,76.6302,76.6399,38977.0
2021-10-25 13:00:00,78.79,78.81,78.78,78.8,14012.0,76.6399,76.6593,76.6302,76.6496,14012.0
2021-10-25 13:10:00,78.8,78.84,78.79,78.81,12623.0,76.6496,76.6885,76.6399,76.6593,12623.0
2021-10-25 13:20:00,78.8,78.8,78.76,78.78,8126.0,76.6496,76.6496,76.6107,76.6302,8126.0
2021-10-25 13:30:00,78.78,78.8,78.76,78.78,33234.0,76.6302,76.6496,76.6107,76.6302,33234.0
2021-10-25 13:40:00,78.77,78.78,78.73,78.74,11804.0,76.6204,76.6302,76.5815,76.5913,11804.0
2021-10-25 13:50:00,78.74,78.77,78.73,78.75,11165.0,76.5913,76.6204,76.5815,76.601,11165.0
2021-10-25 14:00:00,78.75,78.77,78.71,78.76,14504.0,76.601,76.6204,76.5621,76.6107,14504.0
2021-10-25 14:10:00,78.76,78.81,78.75,78.81,35824.0,76.6107,76.6593,76.601,76.6593,35824.0
2021-10-25 14:20:00,78.79,78.87,78.78,78.87,11426.0,76.6399,76.7177,76.6302,76.7177,11426.0
2021-10-25 14:30:00,78.87,78.94,78.86,78.86,48441.0,76.7177,76.7858,76.708,76.708,48441.0
2021-10-25 14:40:00,78.86,78.88,78.8,78.84,25665.0,76.708,76.7274,76.6496,76.6885,25665.0
2021-10-25 14:50:00,78.84,78.86,78.81,78.84,46596.0,76.6885,76.708,76.6593,76.6885,46596.0
2021-10-25 15:00:00,78.84,78.84,78.8,78.81,26397.0,76.6885,76.6885,76.6496,76.6593,26397.0
2021-10-25 15:10:00,78.82,78.85,78.8,78.82,46510.0,76.6691,76.6983,76.6496,76.6691,46510.0
2021-10-25 15:20:00,78.82,78.84,78.77,78.84,252891.0,76.6691,76.6885,76.6204,76.6885,252891.0
2021-10-25 15:30:00,78.83,78.84,78.77,78.81,77123.0,76.6788,76.6885,76.6204,76.6593,77123.0
2021-10-25 15:40:00,78.8,78.82,78.76,78.78,103678.0,76.6496,76.6691,76.6107,76.6302,103678.0
2021-10-25 15:50:00,78.79,78.81,78.69,78.81,377044.0,76.6399,76.6593,76.5426,76.6593,377044.0
2021-10-26 09:30:00,79.27,79.48,79.19,79.47,121531.0,77.1068,77.3111,77.029,77.3013,121531.0
2021-10-26 09:40:00,79.47,79.51,79.34,79.36,59040.0,77.3013,77.3402,77.1749,77.1943,59040.0
2021-10-26 09:50:00,79.37,79.39,79.3,79.35,55841.0,77.2041,77.2235,77.136,77.1846,55841.0
2021-10-26 10:00:00,79.36,79.44,79.33,79.39,36144.0,77.1943,77.2722,77.1652,77.2235,36144.0
2021-10-26 10:10:00,79.39,79.57,79.39,79.53,43414.0,77.2235,77.3986,77.2235,77.3597,43414.0
2021-10-26 10:20:00,79.54,79.59,79.51,79.54,30496.0,77.3694,77.4181,77.3402,77.3694,30496.0
2021-10-26 10:30:00,79.53,79.57,79.5,79.56,12398.0,77.3597,77.3986,77.3305,77.3889,12398.0
2021-10-26 10:40:00,79.56,79.58,79.49,79.56,10858.0,77.3889,77.4083,77.3208,77.3889,10858.0
2021-10-26 10:50:00,79.56,79.61,79.5,79.5,13591.0,77.3889,77.4375,77.3305,77.3305,13591.0
2021-10-26 11:00:00,79.51,79.53,79.42,79.46,11782.0,77.3402,77.3597,77.2527,77.2916,11782.0
2021-10-26 11:10:00,79.47,79.53,79.46,79.5,51540.0,77.3013,77.3597,77.2916,77.3305,51540.0
2021-10-26 11:20:00,79.5,79.57,79.5,79.53,10689.0,77.3305,77.3986,77.3305,77.3597,10689.0
2021-10-26 11:30:00,79.55,79.55,79.24,79.38,40652.0,77.3792,77.3792,77.0776,77.2138,40652.0
2021-10-26 11:40:00,79.37,79.39,79.3,79.33,26331.0,77.2041,77.2235,77.136,77.1652,26331.0
2021-10-26 11:50:00,79.32,79.33,79.18,79.22,81878.0,77.1554,77.1652,77.0192,77.0582,81878.0
2021-10-26 12:00:00,79.22,79.24,79.08,79.1,31201.0,77.0582,77.0776,76.922,76.9414,31201.0
2021-10-26 12:10:00,79.13,79.24,79.12,79.23,20764.0,76.9706,77.0776,76.9609,77.0679,20764.0
2021-10-26 12:20:00,79.21,79.23,79.15,79.15,9939.0,77.0484,77.0679,76.9901,76.9901,9939.0
2021-10-26 12:30:00,79.16,79.22,79.13,79.13,10572.0,76.9998,77.0582,76.9706,76.9706,10572.0
2021-10-26 12:40:00,79.11,79.11,78.9,78.92,29606.0,76.9512,76.9512,76.7469,76.7663,29606.0
2021-10-26 12:50:00,78.94,79.03,78.86,79.02,26420.0,76.7858,76.8733,76.708,76.8636,26420.0
2021-10-26 13:00:00,79.0,79.08,78.99,79.07,17662.0,76.8442,76.922,76.8344,76.9122,17662.0
2021-10-26 13:10:00,79.07,79.08,78.98,79.03,13627.0,76.9122,76.922,76.8247,76.8733,13627.0
2021-10-26 13:20:00,79.03,79.06,78.93,79.02,23023.0,76.8733,76.9025,76.7761,76.8636,23023.0
2021-10-26 13:30:00,79.02,79.2,79.01,79.18,18723.0,76.8636,77.0387,76.8539,77.0192,18723.0
2021-10-26 13:40:00,79.18,79.18,79.07,79.08,19140.0,77.0192,77.0192,76.9122,76.922,19140.0
2021-10-26 13:50:00,79.1,79.14,79.04,79.11,19924.0,76.9414,76.9803,76.8831,76.9512,19924.0
2021-10-26 14:00:00,79.11,79.16,79.08,79.1,27787.0,76.9512,76.9998,76.922,76.9414,27787.0
2021-10-26 14:10:00,79.08,79.16,79.05,79.15,25287.0,76.922,76.9998,76.8928,76.9901,25287.0
2021-10-26 14:20:00,79.16,79.19,79.12,79.12,11222.0,76.9998,77.029,76.9609,76.9609,11222.0
2021-10-26 14:30:00,79.12,79.2,79.11,79.11,21148.0,76.9609,77.0387,76.9512,76.9512,21148.0
2021-10-26 14:40:00,79.08,79.12,79.04,79.11,43158.0,76.922,76.9609,76.8831,76.9512,43158.0
2021-10-26 14:50:00,79.11,79.16,79.08,79.16,27332.0,76.9512,76.9998,76.922,76.9998,27332.0
2021-10-26 15:00:00,79.17,79.2,79.12,79.17,28186.0,77.0095,77.0387,76.9609,77.0095,28186.0
2021-10-26 15:10:00,79.17,79.19,79.12,79.13,27882.0,77.0095,77.029,76.9609,76.9706,27882.0
2021-10-26 15:20:00,79.14,79.18,79.08,79.08,28127.0,76.9803,77.0192,76.922,76.922,28127.0
2021-10-26 15:30:00,79.09,79.17,79.09,79.15,38240.0,76.9317,77.0095,76.9317,76.9901,38240.0
2021-10-26 15:40:00,79.16,79.27,79.12,79.19,58873.0,76.9998,77.1068,76.9609,77.029,58873.0
2021-10-26 15:50:00,79.16,79.16,78.98,79.02,151866.0,76.9998,76.9998,76.8247,76.8636,151866.0
2021-10-27 09:30:00,79.2,79.36,79.15,79.26,160203.0,77.0387,77.1943,76.9901,77.0971,160203.0
2021-10-27 09:40:00,79.28,79.59,79.26,79.51,40579.0,77.1165,77.4181,77.0971,77.3402,40579.0
2021-10-27 09:50:00,79.5,79.57,79.45,79.57,13951.0,77.3305,77.3986,77.2819,77.3986,13951.0
2021-10-27 10:00:00,79.6,79.6,79.25,79.35,54428.0,77.4278,77.4278,77.0873,77.1846,54428.0
2021-10-27 10:10:00,79.34,79.37,79.25,79.31,21171.0,77.1749,77.2041,77.0873,77.1457,21171.0
2021-10-27 10:20:00,79.33,79.48,79.33,79.44,20191.0,77.1652,77.3111,77.1652,77.2722,20191.0
2021-10-27 10:30:00,79.45,79.53,79.35,79.52,12809.0,77.2819,77.3597,77.1846,77.35,12809.0
2021-10-27 10:40:00,79.55,79.55,79.44,79.47,15121.0,77.3792,77.3792,77.2722,77.3013,15121.0
2021-10-27 10:50:00,79.48,79.64,79.45,79.46,30374.0,77.3111,77.4667,77.2819,77.2916,30374.0
2021-10-27 11:00:00,79.46,79.61,79.46,79.58,24940.0,77.2916,77.4375,77.2916,77.4083,24940.0
2021-10-27 11:10:00,79.59,79.62,79.56,79.62,47448.0,77.4181,77.4472,77.3889,77.4472,47448.0
2021-10-27 11:20:00,79.63,79.64,79.53,79.61,15408.0,77.457,77.4667,77.3597,77.4375,15408.0
2021-10-27 11:30:00,79.61,79.62,79.51,79.56,12073.0,77.4375,77.4472,77.3402,77.3889,12073.0
2021-10-27 11:40:00,79.55,79.58,79.51,79.55,10146.0,77.3792,77.4083,77.3402,77.3792,10146.0
2021-10-27 11:50:00,79.54,79.58,79.51,79.58,10012.0,77.3694,77.4083,77.3402,77.4083,10012.0
2021-10-27 12:00:00,79.58,79.64,79.57,79.61,17435.0,77.4083,77.4667,77.3986,77.4375,17435.0
2021-10-27 12:10:00,79.62,79.74,79.61,79.73,17555.0,77.4472,77.564,77.4375,77.5542,17555.0
2021-10-27 12:20:00,79.72,79.74,79.68,79.69,36709.0,77.5445,77.564,77.5056,77.5153,36709.0
2021-10-27 12:30:00,79.69,79.73,79.68,79.71,106629.0,77.5153,77.5542,77.5056,77.5348,106629.0
2021-10-27 12:40:00,79.71,79.78,79.7,79.73,12098.0,77.5348,77.6029,77.5251,77.5542,12098.0
2021-10-27 12:50:00,79.74,79.77,79.71,79.75,34290.0,77.564,77.5931,77.5348,77.5737,34290.0
2021-10-27 13:00:00,79.75,79.84,79.74,79.82,23828.0,77.5737,77.6612,77.564,77.6418,23828.0
2021-10-27 13:10:00,79.81,79.86,79.8,79.86,16359.0,77.6321,77.6807,77.6223,77.6807,16359.0
2021-10-27 13:20:00,79.86,79.94,79.85,79.9,19735.0,77.6807,77.7585,77.671,77.7196,19735.0
2021-10-27 13:30:00,79.9,79.92,79.87,79.91,23570.0,77.7196,77.7391,77.6904,77.7293,23570.0
2021-10-27 13:40:00,79.9,79.93,79.86,79.86,24113.0,77.7196,77.7488,77.6807,77.6807,24113.0
2021-10-27 13:50:00,79.85,79.89,79.83,79.88,32710.0,77.671,77.7099,77.6515,77.7001,32710.0
2021-10-27 14:00:00,79.88,79.88,79.83,79.87,34631.0,77.7001,77.7001,77.6515,77.6904,34631.0
2021-10-27 14:10:00,79.88,79.9,79.85,79.88,31311.0,77.7001,77.7196,77.671,77.7001,31311.0
2021-10-27 14:20:00,79.88,79.88,79.8,79.8,29573.0,77.7001,77.7001,77.6223,77.6223,29573.0
2021-10-27 14:30:00,79.81,79.82,79.75,79.79,35656.0,77.6321,77.6418,77.5737,77.6126,35656.0
2021-10-27 14:40:00,79.79,79.82,79.77,79.79,20724.0,77.6126,77.6418,77.5931,77.6126,20724.0
2021-10-27 14:50:00,79.79,79.79,79.7,79.71,22395.0,77.6126,77.6126,77.5251,77.5348,22395.0
2021-10-27 15:00:00,79.7,79.73,79.66,79.66,42034.0,77.5251,77.5542,77.4861,77.4861,42034.0
2021-10-27 15:10:00,79.65,79.65,79.4,79.4,66427.0,77.4764,77.4764,77.2332,77.2332,66427.0
2021-10-27 15:20:00,79.39,79.55,79.39,79.53,60516.0,77.2235,77.3792,77.2235,77.3597,60516.0
2021-10-27 15:30:00,79.53,79.54,79.45,79.54,42611.0,77.3597,77.3694,77.2819,77.3694,42611.0
2021-10-27 15:40:00,79.53,79.55,79.39,79.39,42052.0,77.3597,77.3792,77.2235,77.2235,42052.0
2021-10-27 15:50:00,79.39,79.42,79.24,79.24,101488.0,77.2235,77.2527,77.0776,77.0776,101488.0
2021-10-28 09:30:00,79.63,79.77,79.56,79.63,76001.0,77.457,77.5931,77.3889,77.457,76001.0
2021-10-28 09:40:00,79.65,79.85,79.59,79.73,42388.0,77.4764,77.671,77.4181,77.5542,42388.0
2021-10-28 09:50:00,79.74,79.8,79.66,79.74,30536.0,77.564,77.6223,77.4861,77.564,30536.0
2021-10-28 10:00:00,79.75,79.88,79.7,79.86,34485.0,77.5737,77.7001,77.5251,77.6807,34485.0
2021-10-28 10:10:00,79.86,79.86,79.7,79.82,28822.0,77.6807,77.6807,77.5251,77.6418,28822.0
2021-10-28 10:20:00,79.82,79.93,79.77,79.88,23673.0,77.6418,77.7488,77.5931,77.7001,23673.0
2021-10-28 10:30:00,79.88,79.98,79.87,79.97,15676.0,77.7001,77.7974,77.6904,77.7877,15676.0
2021-10-28 10:40:00,79.96,80.11,79.94,80.05,264525.0,77.778,77.9239,77.7585,77.8655,264525.0
2021-10-28 10:50:00,80.05,80.05,79.93,79.93,21596.0,77.8655,77.8655,77.7488,77.7488,21596.0
2021-10-28 11:00:00,79.95,80.02,79.92,80.01,20367.0,77.7682,77.8363,77.7391,77.8266,20367.0
2021-10-28 11:10:00,80.01,80.12,80.0,80.11,13756.0,77.8266,77.9336,77.8169,77.9239,13756.0
2021-10-28 11:20:00,80.11,80.11,80.06,80.08,21677.0,77.9239,77.9239,77.8752,77.8947,21677.0
2021-10-28 11:30:00,80.09,80.11,80.04,80.1,25434.0,77.9044,77.9239,77.8558,77.9141,25434.0
2021-10-28 11:40:00,80.11,80.16,80.01,80.01,67711.0,77.9239,77.9725,77.8266,77.8266,67711.0
2021-10-28 11:50:00,80.02,80.04,79.96,79.99,37976.0,77.8363,77.8558,77.778,77.8071,37976.0
2021-10-28 12:00:00,79.99,80.04,79.99,80.04,21386.0,77.8071,77.8558,77.8071,77.8558,21386.0
2021-10-28 12:10:00,80.05,80.12,80.03,80.12,32096.0,77.8655,77.9336,77.8461,77.9336,32096.0
2021-10-28 12:20:00,80.12,80.13,80.06,80.07,22165.0,77.9336,77.9433,77.8752,77.885,22165.0
2021-10-28 12:30:00,80.07,80.1,80.03,80.06,33158.0,77.885,77.9141,77.8461,77.8752,33158.0
2021-10-28 12:40:00,80.07,80.08,80.03,80.03,12157.0,77.885,77.8947,77.8461,77.8461,12157.0
2021-10-28 12:50:00,80.02,80.02,79.83,79.88,23208.0,77.8363,77.8363,77.6515,77.7001,23208.0
2021-10-28 13:00:00,79.89,79.97,79.87,79.95,30714.0,77.7099,77.7877,77.6904,77.7682,30714.0
2021-10-28 13:10:00,79.95,79.97,79.91,79.91,19922.0,77.7682,77.7877,77.7293,77.7293,19922.0
2021-10-28 13:20:00,79.91,79.98,79.9,79.98,12585.0,77.7293,77.7974,77.7196,77.7974,12585.0
2021-10-28 13:30:00,79.98,80.05,79.98,80.05,22579.0,77.7974,77.8655,77.7974,77.8655,22579.0
2021-10-28 13:40:00,80.04,80.05,80.02,80.02,17514.0,77.8558,77.8655,77.8363,77.8363,17514.0
2021-10-28 13:50:00,80.02,80.04,79.99,80.02,8779.0,77.8363,77.8558,77.8071,77.8363,8779.0
2021-10-28 14:00:00,80.03,80.09,80.03,80.08,16622.0,77.8461,77.9044,77.8461,77.8947,16622.0
2021-10-28 14:10:00,80.08,80.11,80.05,80.11,23937.0,77.8947,77.9239,77.8655,77.9239,23937.0
2021-10-28 14:20:00,80.1,80.14,80.1,80.12,21103.0,77.9141,77.9531,77.9141,77.9336,21103.0
2021-10-28 14:30:00,80.13,80.19,80.11,80.15,19883.0,77.9433,78.0017,77.9239,77.9628,19883.0
2021-10-28 14:40:00,80.14,80.15,80.08,80.12,11656.0,77.9531,77.9628,77.8947,77.9336,11656.0
2021-10-28 14:50:00,80.12,80.13,80.05,80.08,19791.0,77.9336,77.9433,77.8655,77.8947,19791.0
2021-10-28 15:00:00,80.07,80.07,80.01,80.06,28217.0,77.885,77.885,77.8266,77.8752,28217.0
2021-10-28 15:10:00,80.06,80.09,80.0,80.08,26400.0,77.8752,77.9044,77.8169,77.8947,26400.0
2021-10-28 15:20:00,80.07,80.1,80.03,80.05,25068.0,77.885,77.9141,77.8461,77.8655,25068.0
2021-10-28 15:30:00,80.05,80.16,80.05,80.09,66060.0,77.8655,77.9725,77.8655,77.9044,66060.0
2021-10-28 15:40:00,80.08,80.1,79.96,80.03,84849.0,77.8947,77.9141,77.778,77.8461,84849.0
2021-10-28 15:50:00,80.03,80.19,80.02,80.14,121032.0,77.8461,78.0017,77.8363,77.9531,121032.0
2021-10-29 09:30:00,79.5,79.74,79.46,79.71,110155.0,77.3305,77.564,77.2916,77.5348,110155.0
2021-10-29 09:40:00,79.74,79.83,79.71,79.78,57213.0,77.564,77.6515,77.5348,77.6029,57213.0
2021-10-29 09:50:00,79.78,79.92,79.73,79.83,110738.0,77.6029,77.7391,77.5542,77.6515,110738.0
2021-10-29 10:00:00,79.84,79.96,79.79,79.94,46678.0,77.6612,77.778,77.6126,77.7585,46678.0
2021-10-29 10:10:00,79.95,79.96,79.81,79.88,19758.0,77.7682,77.778,77.6321,77.7001,19758.0
2021-10-29 10:20:00,79.88,79.92,79.82,79.84,36899.0,77.7001,77.7391,77.6418,77.6612,36899.0
2021-10-29 10:30:00,79.84,79.89,79.8,79.84,57680.0,77.6612,77.7099,77.6223,77.6612,57680.0
2021-10-29 10:40:00,79.84,79.95,79.8,79.94,18305.0,77.6612,77.7682,77.6223,77.7585,18305.0
2021-10-29 10:50:00,79.94,79.99,79.89,79.92,29636.0,77.7585,77.8071,77.7099,77.7391,29636.0
2021-10-29 11:00:00,79.93,80.02,79.92,80.02,13159.0,77.7488,77.8363,77.7391,77.8363,13159.0
2021-10-29 11:10:00,80.02,80.12,80.02,80.12,17517.0,77.8363,77.9336,77.8363,77.9336,17517.0
2021-10-29 11:20:00,80.14,80.16,80.11,80.14,12226.0,77.9531,77.9725,77.9239,77.9531,12226.0
2021-10-29 11:30:00,80.14,80.19,80.12,80.12,14399.0,77.9531,78.0017,77.9336,77.9336,14399.0
2021-10-29 11:40:00,80.14,80.16,80.11,80.13,25763.0,77.9531,77.9725,77.9239,77.9433,25763.0
2021-10-29 11:50:00,80.14,80.23,80.13,80.19,15291.0,77.9531,78.0406,77.9433,78.0017,15291.0
2021-10-29 12:00:00,80.16,80.28,80.15,80.26,11297.0,77.9725,78.0892,77.9628,78.0698,11297.0
2021-10-29 12:10:00,80.28,80.32,80.27,80.31,50051.0,78.0892,78.1281,78.0795,78.1184,50051.0
2021-10-29 12:20:00,80.32,80.43,80.31,80.43,25015.0,78.1281,78.2351,78.1184,78.2351,25015.0
2021-10-29 12:30:00,80.42,80.43,80.39,80.39,12265.0,78.2254,78.2351,78.1962,78.1962,12265.0
2021-10-29 12:40:00,80.39,80.41,80.36,80.37,5212.0,78.1962,78.2157,78.167,78.1768,5212.0
2021-10-29 12:50:00,80.37,80.39,80.34,80.37,10197.0,78.1768,78.1962,78.1476,78.1768,10197.0
2021-10-29 13:00:00,80.38,80.41,80.36,80.4,12822.0,78.1865,78.2157,78.167,78.206,12822.0
2021-10-29 13:10:00,80.39,80.49,80.38,80.48,12011.0,78.1962,78.2935,78.1865,78.2838,12011.0
2021-10-29 13:20:00,80.47,80.47,80.42,80.44,13539.0,78.274,78.274,78.2254,78.2449,13539.0
2021-10-29 13:30:00,80.44,80.44,80.38,80.41,13357.0,78.2449,78.2449,78.1865,78.2157,13357.0
2021-10-29 13:40:00,80.4,80.43,80.34,80.36,8681.0,78.206,78.2351,78.1476,78.167,8681.0
2021-10-29 13:50:00,80.36,80.41,80.35,80.39,11437.0,78.167,78.2157,78.1573,78.1962,11437.0
2021-10-29 14:00:00,80.38,80.43,80.36,80.43,28541.0,78.1865,78.2351,78.167,78.2351,28541.0
2021-10-29 14:10:00,80.43,80.44,80.35,80.35,13241.0,78.2351,78.2449,78.1573,78.1573,13241.0
2021-10-29 14:20:00,80.36,80.38,80.28,80.28,15785.0,78.167,78.1865,78.0892,78.0892,15785.0
2021-10-29 14:30:00,80.28,80.34,80.25,80.33,14555.0,78.0892,78.1476,78.06,78.1379,14555.0
2021-10-29 14:40:00,80.33,80.38,80.33,80.37,22073.0,78.1379,78.1865,78.1379,78.1768,22073.0
2021-10-29 14:50:00,80.36,80.38,80.34,80.36,14812.0,78.167,78.1865,78.1476,78.167,14812.0
2021-10-29 15:00:00,80.36,80.39,80.31,80.37,17765.0,78.167,78.1962,78.1184,78.1768,17765.0
2021-10-29 15:10:00,80.36,80.38,80.29,80.33,21943.0,78.167,78.1865,78.099,78.1379,21943.0
2021-10-29 15:20:00,80.33,80.38,80.31,80.34,29409.0,78.1379,78.1865,78.1184,78.1476,29409.0
2021-10-29 15:30:00,80.35,80.43,80.33,80.4,42438.0,78.1573,78.2351,78.1379,78.206,42438.0
2021-10-29 15:40:00,80.39,80.47,80.39,80.45,66380.0,78.1962,78.274,78.1962,78.2546,66380.0
2021-10-29 15:50:00,80.45,80.68,80.45,80.64,143223.0,78.2546,78.4783,78.2546,78.4394,143223.0
2021-11-01 09:30:00,80.73,80.81,80.55,80.62,116700.0,78.5269,78.6048,78.3519,78.42,116700.0
2021-11-01 09:40:00,80.61,80.61,80.4,80.41,63219.0,78.4102,78.4102,78.206,78.2157,63219.0
2021-11-01 09:50:00,80.4,80.52,80.38,80.4,84150.0,78.206,78.3227,78.1865,78.206,84150.0
2021-11-01 10:00:00,80.38,80.38,80.23,80.36,56317.0,78.1865,78.1865,78.0406,78.167,56317.0
2021-11-01 10:10:00,80.37,80.4,80.3,80.34,21650.0,78.1768,78.206,78.1087,78.1476,21650.0
2021-11-01 10:20:00,80.37,80.42,80.34,80.4,18335.0,78.1768,78.2254,78.1476,78.206,18335.0
2021-11-01 10:30:00,80.38,80.38,80.3,80.3,14683.0,78.1865,78.1865,78.1087,78.1087,14683.0
2021-11-01 10:40:00,80.34,80.36,80.25,80.34,12013.0,78.1476,78.167,78.06,78.1476,12013.0
2021-11-01 10:50:00,80.37,80.38,80.26,80.28,38275.0,78.1768,78.1865,78.0698,78.0892,38275.0
2021-11-01 11:00:00,80.28,80.4,80.28,80.37,64334.0,78.0892,78.206,78.0892,78.1768,64334.0
2021-11-01 11:10:00,80.37,80.38,80.32,80.38,11384.0,78.1768,78.1865,78.1281,78.1865,11384.0
2021-11-01 11:20:00,80.38,80.45,80.37,80.43,18838.0,78.1865,78.2546,78.1768,78.2351,18838.0
2021-11-01 11:30:00,80.43,80.47,80.41,80.42,7081.0,78.2351,78.274,78.2157,78.2254,7081.0
2021-11-01 11:40:00,80.38,80.48,80.38,80.47,10301.0,78.1865,78.2838,78.1865,78.274,10301.0
2021-11-01 11:50:00,80.47,80.5,80.42,80.5,7823.0,78.274,78.3032,78.2254,78.3032,7823.0
2021-11-01 12:00:00,80.51,80.51,80.47,80.5,11678.0,78.313,78.313,78.274,78.3032,11678.0
2021-11-01 12:10:00,80.49,80.52,80.47,80.49,12761.0,78.2935,78.3227,78.274,78.2935,12761.0
2021-11-01 12:20:00,80.49,80.52,80.47,80.51,13342.0,78.2935,78.3227,78.274,78.313,13342.0
2021-11-01 12:30:00,80.5,80.52,80.49,80.52,7292.0,78.3032,78.3227,78.2935,78.3227,7292.0
2021-11-01 12:40:00,80.51,80.55,80.49,80.51,13397.0,78.313,78.3519,78.2935,78.313,13397.0
2021-11-01 12:50:00,80.51,80.52,80.49,80.51,8992.0,78.313,78.3227,78.2935,78.313,8992.0
2021-11-01 13:00:00,80.51,80.54,80.49,80.49,19255.0,78.313,78.3421,78.2935,78.2935,19255.0
2021-11-01 13:10:00,80.48,80.52,80.46,80.47,16443.0,78.2838,78.3227,78.2643,78.274,16443.0
2021-11-01 13:20:00,80.48,80.48,80.35,80.39,19062.0,78.2838,78.2838,78.1573,78.1962,19062.0
2021-11-01 13:30:00,80.37,80.4,80.33,80.37,25962.0,78.1768,78.206,78.1379,78.1768,25962.0
2021-11-01 13:40:00,80.36,80.37,80.25,80.29,27632.0,78.167,78.1768,78.06,78.099,27632.0
2021-11-01 13:50:00,80.3,80.3,80.24,80.3,24256.0,78.1087,78.1087,78.0503,78.1087,24256.0
2021-11-01 14:00:00,80.29,80.31,80.25,80.29,17990.0,78.099,78.1184,78.06,78.099,17990.0
2021-11-01 14:10:00,80.29,80.31,80.17,80.18,17924.0,78.099,78.1184,77.9822,77.992,17924.0
2021-11-01 14:20:00,80.19,80.29,80.18,80.24,23757.0,78.0017,78.099,77.992,78.0503,23757.0
2021-11-01 14:30:00,80.24,80.31,80.24,80.27,20141.0,78.0503,78.1184,78.0503,78.0795,20141.0
2021-11-01 14:40:00,80.26,80.33,80.25,80.31,36673.0,78.0698,78.1379,78.06,78.1184,36673.0
2021-11-01 14:50:00,80.31,80.35,80.29,80.32,29264.0,78.1184,78.1573,78.099,78.1281,29264.0
2021-11-01 15:00:00,80.31,80.35,80.31,80.31,201515.0,78.1184,78.1573,78.1184,78.1184,201515.0
2021-11-01 15:10:00,80.34,80.37,80.33,80.36,15786.0,78.1476,78.1768,78.1379,78.167,15786.0
2021-11-01 15:20:00,80.36,80.44,80.32,80.41,29317.0,78.167,78.2449,78.1281,78.2157,29317.0
2021-11-01 15:30:00,80.42,80.48,80.41,80.44,58594.0,78.2254,78.2838,78.2157,78.2449,58594.0
2021-11-01 15:40:00,80.44,80.49,80.42,80.48,26623.0,78.2449,78.2935,78.2254,78.2838,26623.0
2021-11-01 15:50:00,80.48,80.6,80.42,80.55,61602.0,78.2838,78.4005,78.2254,78.3519,61602.0
2021-11-02 09:30:00,80.52,80.83,80.5,80.83,64825.0,78.3227,78.6242,78.3032,78.6242,64825.0
2021-11-02 09:40:00,80.84,80.9,80.79,80.9,33213.0,78.6339,78.6923,78.5853,78.6923,33213.0
2021-11-02 09:50:00,80.9,80.92,80.85,80.9,26283.0,78.6923,78.7118,78.6437,78.6923,26283.0
2021-11-02 10:00:00,80.92,80.94,80.78,80.79,17659.0,78.7118,78.7312,78.5756,78.5853,17659.0
2021-11-02 10:10:00,80.79,80.8,80.67,80.77,19072.0,78.5853,78.595,78.4686,78.5659,19072.0
2021-11-02 10:20:00,80.8,80.91,80.79,80.91,31220.0,78.595,78.702,78.5853,78.702,31220.0
2021-11-02 10:30:00,80.92,80.98,80.9,80.95,18668.0,78.7118,78.7701,78.6923,78.7409,18668.0
2021-11-02 10:40:00,80.96,80.96,80.91,80.96,7575.0,78.7507,78.7507,78.702,78.7507,7575.0
2021-11-02 10:50:00,80.96,81.0,80.95,80.96,16842.0,78.7507,78.7896,78.7409,78.7507,16842.0
2021-11-02 11:00:00,80.96,81.03,80.87,80.87,22038.0,78.7507,78.8188,78.6631,78.6631,22038.0
2021-11-02 11:10:00,80.87,80.9,80.85,80.86,29241.0,78.6631,78.6923,78.6437,78.6534,29241.0
2021-11-02 11:20:00,80.87,80.95,80.86,80.94,19852.0,78.6631,78.7409,78.6534,78.7312,19852.0
2021-11-02 11:30:00,80.94,80.95,80.91,80.93,11238.0,78.7312,78.7409,78.702,78.7215,11238.0
2021-11-02 11:40:00,80.94,81.07,80.93,81.02,43257.0,78.7312,78.8577,78.7215,78.809,43257.0
2021-11-02 11:50:00,81.01,81.01,80.9,80.9,11643.0,78.7993,78.7993,78.6923,78.6923,11643.0
2021-11-02 12:00:00,80.9,80.92,80.82,80.83,12790.0,78.6923,78.7118,78.6145,78.6242,12790.0
2021-11-02 12:10:00,80.81,80.88,80.8,80.88,9259.0,78.6048,78.6729,78.595,78.6729,9259.0
2021-11-02 12:20:00,80.88,80.94,80.88,80.94,7592.0,78.6729,78.7312,78.6729,78.7312,7592.0
2021-11-02 12:30:00,80.93,80.94,80.86,80.93,31239.0,78.7215,78.7312,78.6534,78.7215,31239.0
2021-11-02 12:40:00,80.93,81.0,80.92,80.97,12486.0,78.7215,78.7896,78.7118,78.7604,12486.0
2021-11-02 12:50:00,80.98,81.02,80.97,80.98,13137.0,78.7701,78.809,78.7604,78.7701,13137.0
2021-11-02 13:00:00,80.99,81.0,80.94,80.99,7919.0,78.7799,78.7896,78.7312,78.7799,7919.0
2021-11-02 13:10:00,80.98,81.0,80.95,80.95,7796.0,78.7701,78.7896,78.7409,78.7409,7796.0
2021-11-02 13:20:00,80.96,81.0,80.88,80.89,16670.0,78.7507,78.7896,78.6729,78.6826,16670.0
2021-11-02 13:30:00,80.88,80.89,80.83,80.87,18909.0,78.6729,78.6826,78.6242,78.6631,18909.0
2021-11-02 13:40:00,80.88,80.91,80.87,80.91,12200.0,78.6729,78.702,78.6631,78.702,12200.0
2021-11-02 13:50:00,80.9,80.93,80.88,80.9,19433.0,78.6923,78.7215,78.6729,78.6923,19433.0
2021-11-02 14:00:00,80.9,80.91,80.81,80.81,10964.0,78.6923,78.702,78.6048,78.6048,10964.0
2021-11-02 14:10:00,80.81,80.84,80.77,80.84,10091.0,78.6048,78.6339,78.5659,78.6339,10091.0
2021-11-02 14:20:00,80.83,80.83,80.77,80.81,17974.0,78.6242,78.6242,78.5659,78.6048,17974.0
2021-11-02 14:30:00,80.8,80.81,80.74,80.8,18762.0,78.595,78.6048,78.5367,78.595,18762.0
2021-11-02 14:40:00,80.8,80.86,80.79,80.84,48837.0,78.595,78.6534,78.5853,78.6339,48837.0
2021-11-02 14:50:00,80.85,80.91,80.83,80.9,55488.0,78.6437,78.702,78.6242,78.6923,55488.0
2021-11-02 15:00:00,80.91,80.95,80.9,80.94,24581.0,78.702,78.7409,78.6923,78.7312,24581.0
2021-11-02 15:10:00,80.94,80.94,80.86,80.87,27904.0,78.7312,78.7312,78.6534,78.6631,27904.0
2021-11-02 15:20:00,80.87,80.91,80.84,80.91,38143.0,78.6631,78.702,78.6339,78.702,38143.0
2021-11-02 15:30:00,80.91,80.92,80.85,80.9,27633.0,78.702,78.7118,78.6437,78.6923,27633.0
2021-11-02 15:40:00,80.91,80.99,80.9,80.96,40674.0,78.702,78.7799,78.6923,78.7507,40674.0
2021-11-02 15:50:00,80.95,80.96,80.83,80.93,71771.0,78.7409,78.7507,78.6242,78.7215,71771.0
2021-11-03 09:30:00,80.93,81.01,80.75,80.92,79024.0,78.7215,78.7993,78.5464,78.7118,79024.0
2021-11-03 09:40:00,80.89,80.91,80.81,80.85,25124.0,78.6826,78.702,78.6048,78.6437,25124.0
2021-11-03 09:50:00,80.88,80.89,80.82,80.84,16847.0,78.6729,78.6826,78.6145,78.6339,16847.0
2021-11-03 10:00:00,80.84,80.86,80.64,80.68,15944.0,78.6339,78.6534,78.4394,78.4783,15944.0
2021-11-03 10:10:00,80.66,80.72,80.63,80.66,12733.0,78.4589,78.5172,78.4297,78.4589,12733.0
2021-11-03 10:20:00,80.68,80.75,80.67,80.71,7661.0,78.4783,78.5464,78.4686,78.5075,7661.0
2021-11-03 10:30:00,80.7,80.73,80.64,80.7,16834.0,78.4978,78.5269,78.4394,78.4978,16834.0
2021-11-03 10:40:00,80.7,80.73,80.67,80.71,13605.0,78.4978,78.5269,78.4686,78.5075,13605.0
2021-11-03 10:50:00,80.71,80.74,80.69,80.74,9974.0,78.5075,78.5367,78.488,78.5367,9974.0
2021-11-03 11:00:00,80.74,80.74,80.66,80.69,11158.0,78.5367,78.5367,78.4589,78.488,11158.0
2021-11-03 11:10:00,80.68,80.71,80.66,80.69,11955.0,78.4783,78.5075,78.4589,78.488,11955.0
2021-11-03 11:20:00,80.69,80.72,80.68,80.72,13181.0,78.488,78.5172,78.4783,78.5172,13181.0
2021-11-03 11:30:00,80.7,80.71,80.63,80.66,17141.0,78.4978,78.5075,78.4297,78.4589,17141.0
2021-11-03 11:40:00,80.65,80.73,80.65,80.71,9816.0,78.4491,78.5269,78.4491,78.5075,9816.0
2021-11-03 11:50:00,80.72,80.81,80.7,80.8,11161.0,78.5172,78.6048,78.4978,78.595,11161.0
2021-11-03 12:00:00,80.79,80.83,80.78,80.8,23432.0,78.5853,78.6242,78.5756,78.595,23432.0
2021-11-03 12:10:00,80.8,80.82,80.77,80.81,15172.0,78.595,78.6145,78.5659,78.6048,15172.0
2021-11-03 12:20:00,80.81,80.81,80.78,80.8,12835.0,78.6048,78.6048,78.5756,78.595,12835.0
2021-11-03 12:30:00,80.8,80.83,80.79,80.82,51292.0,78.595,78.6242,78.5853,78.6145,51292.0
2021-11-03 12:40:00,80.83,80.85,80.79,80.8,10310.0,78.6242,78.6437,78.5853,78.595,10310.0
2021-11-03 12:50:00,80.8,80.81,80.78,80.8,16908.0,78.595,78.6048,78.5756,78.595,16908.0
2021-11-03 13:00:00,80.81,80.81,80.76,80.78,4029.0,78.6048,78.6048,78.5561,78.5756,4029.0
2021-11-03 13:10:00,80.79,80.81,80.75,80.79,8139.0,78.5853,78.6048,78.5464,78.5853,8139.0
2021-11-03 13:20:00,80.79,80.82,80.78,80.82,11775.0,78.5853,78.6145,78.5756,78.6145,11775.0
2021-11-03 13:30:00,80.83,80.86,80.83,80.85,151742.0,78.6242,78.6534,78.6242,78.6437,151742.0
2021-11-03 13:40:00,80.87,80.88,80.78,80.79,8879.0,78.6631,78.6729,78.5756,78.5853,8879.0
2021-11-03 13:50:00,80.81,80.83,80.78,80.78,9370.0,78.6048,78.6242,78.5756,78.5756,9370.0
2021-11-03 14:00:00,80.79,81.12,80.74,80.97,64407.0,78.5853,78.9063,78.5367,78.7604,64407.0
2021-11-03 14:10:00,80.96,80.97,80.81,80.95,21809.0,78.7507,78.7604,78.6048,78.7409,21809.0
2021-11-03 14:20:00,80.91,81.03,80.91,80.99,32699.0,78.702,78.8188,78.702,78.7799,32699.0
2021-11-03 14:30:00,81.01,81.05,80.92,81.01,30193.0,78.7993,78.8382,78.7118,78.7993,30193.0
2021-11-03 14:40:00,81.01,81.25,80.99,81.25,66673.0,78.7993,79.0328,78.7799,79.0328,66673.0
2021-11-03 14:50:00,81.26,81.34,81.23,81.32,59094.0,79.0425,79.1203,79.0133,79.1008,59094.0
2021-11-03 15:00:00,81.32,81.39,81.29,81.39,52705.0,79.1008,79.1689,79.0717,79.1689,52705.0
2021-11-03 15:10:00,81.38,81.41,81.34,81.35,55772.0,79.1592,79.1884,79.1203,79.13,55772.0
2021-11-03 15:20:00,81.34,81.41,81.32,81.41,38287.0,79.1203,79.1884,79.1008,79.1884,38287.0
2021-11-03 15:30:00,81.39,81.45,81.39,81.45,20343.0,79.1689,79.2273,79.1689,79.2273,20343.0
2021-11-03 15:40:00,81.46,81.6,81.45,81.59,22116.0,79.237,79.3732,79.2273,79.3635,22116.0
2021-11-03 15:50:00,81.6,81.61,81.5,81.53,46146.0,79.3732,79.3829,79.2759,79.3051,46146.0
2021-11-04 09:30:00,81.75,81.84,81.66,81.82,170752.0,79.5191,79.6067,79.4316,79.5872,170752.0
2021-11-04 09:40:00,81.81,82.05,81.8,82.04,49006.0,79.5775,79.8109,79.5678,79.8012,49006.0
2021-11-04 09:50:00,82.04,82.16,82.02,82.13,186346.0,79.8012,79.9179,79.7817,79.8887,186346.0
2021-11-04 10:00:00,82.13,82.19,82.07,82.12,111940.0,79.8887,79.9471,79.8304,79.879,111940.0
2021-11-04 10:10:00,82.13,82.32,82.13,82.29,16443.0,79.8887,80.0736,79.8887,80.0444,16443.0
2021-11-04 10:20:00,82.3,82.34,82.26,82.33,13016.0,80.0541,80.093,80.0152,80.0833,13016.0
2021-11-04 10:30:00,82.34,82.41,82.32,82.4,49665.0,80.093,80.1611,80.0736,80.1514,49665.0
2021-11-04 10:40:00,82.39,82.49,82.37,82.49,14774.0,80.1416,80.2389,80.1222,80.2389,14774.0
2021-11-04 10:50:00,82.48,82.49,82.38,82.4,52096.0,80.2292,80.2389,80.1319,80.1514,52096.0
2021-11-04 11:00:00,82.4,82.4,82.29,82.32,82246.0,80.1514,80.1514,80.0444,80.0736,82246.0
2021-11-04 11:10:00,82.33,82.41,82.29,82.33,17271.0,80.0833,80.1611,80.0444,80.0833,17271.0
2021-11-04 11:20:00,82.33,82.33,82.11,82.13,52897.0,80.0833,80.0833,79.8693,79.8887,52897.0
2021-11-04 11:30:00,82.13,82.2,82.1,82.16,225906.0,79.8887,79.9568,79.8596,79.9179,225906.0
2021-11-04 11:40:00,82.16,82.22,82.12,82.15,13120.0,79.9179,79.9763,79.879,79.9082,13120.0
2021-11-04 11:50:00,82.12,82.33,82.11,82.33,15282.0,79.879,80.0833,79.8693,80.0833,15282.0
2021-11-04 12:00:00,82.32,82.38,82.32,82.36,11385.0,80.0736,80.1319,80.0736,80.1125,11385.0
2021-11-04 12:10:00,82.39,82.43,82.37,82.4,38181.0,80.1416,80.1806,80.1222,80.1514,38181.0
2021-11-04 12:20:00,82.4,82.42,82.27,82.33,15719.0,80.1514,80.1708,80.0249,80.0833,15719.0
2021-11-04 12:30:00,82.32,82.34,82.26,82.33,10495.0,80.0736,80.093,80.0152,80.0833,10495.0
2021-11-04 12:40:00,82.32,82.33,82.27,82.33,11405.0,80.0736,80.0833,80.0249,80.0833,11405.0
2021-11-04 12:50:00,82.32,82.34,82.27,82.32,11115.0,80.0736,80.093,80.0249,80.0736,11115.0
2021-11-04 13:00:00,82.33,82.34,82.23,82.32,37784.0,80.0833,80.093,79.986,80.0736,37784.0
2021-11-04 13:10:00,82.32,82.38,82.31,82.34,10444.0,80.0736,80.1319,80.0638,80.093,10444.0
2021-11-04 13:20:00,82.35,82.39,82.35,82.39,14272.0,80.1027,80.1416,80.1027,80.1416,14272.0
2021-11-04 13:30:00,82.38,82.44,82.38,82.42,11584.0,80.1319,80.1903,80.1319,80.1708,11584.0
2021-11-04 13:40:00,82.43,82.52,82.43,82.48,21684.0,80.1806,80.2681,80.1806,80.2292,21684.0
2021-11-04 13:50:00,82.48,82.53,82.46,82.52,12246.0,80.2292,80.2778,80.2097,80.2681,12246.0
2021-11-04 14:00:00,82.52,82.53,82.38,82.47,18683.0,80.2681,80.2778,80.1319,80.2195,18683.0
2021-11-04 14:10:00,82.48,82.5,82.44,82.49,9585.0,80.2292,80.2486,80.1903,80.2389,9585.0
2021-11-04 14:20:00,82.49,82.57,82.48,82.53,10436.0,80.2389,80.3167,80.2292,80.2778,10436.0
2021-11-04 14:30:00,82.54,82.56,82.51,82.54,13997.0,80.2876,80.307,80.2584,80.2876,13997.0
2021-11-04 14:40:00,82.54,82.59,82.54,82.57,25206.0,80.2876,80.3362,80.2876,80.3167,25206.0
2021-11-04 14:50:00,82.57,82.6,82.41,82.42,31446.0,80.3167,80.3459,80.1611,80.1708,31446.0
2021-11-04 15:00:00,82.4,82.47,82.37,82.39,37628.0,80.1514,80.2195,80.1222,80.1416,37628.0
2021-11-04 15:10:00,82.41,82.45,82.41,82.45,40670.0,80.1611,80.2,80.1611,80.2,40670.0
2021-11-04 15:20:00,82.45,82.51,82.43,82.45,209830.0,80.2,80.2584,80.1806,80.2,209830.0
2021-11-04 15:30:00,82.45,82.5,82.39,82.4,55607.0,80.2,80.2486,80.1416,80.1514,55607.0
2021-11-04 15:40:00,82.39,82.48,82.3,82.48,64901.0,80.1416,80.2292,80.0541,80.2292,64901.0
2021-11-04 15:50:00,82.47,82.52,82.37,82.51,328282.0,80.2195,80.2681,80.1222,80.2584,328282.0
2021-11-05 09:30:00,82.77,82.93,82.69,82.91,185131.0,80.5113,80.6669,80.4335,80.6475,185131.0
2021-11-05 09:40:00,82.92,82.93,82.69,82.73,226288.0,80.6572,80.6669,80.4335,80.4724,226288.0
2021-11-05 09:50:00,82.74,82.83,82.65,82.83,83410.0,80.4821,80.5696,80.3946,80.5696,83410.0
2021-11-05 10:00:00,82.83,82.93,82.77,82.79,38356.0,80.5696,80.6669,80.5113,80.5307,38356.0
2021-11-05 10:10:00,82.8,82.93,82.78,82.91,26335.0,80.5405,80.6669,80.521,80.6475,26335.0
2021-11-05 10:20:00,82.88,82.92,82.81,82.84,19158.0,80.6183,80.6572,80.5502,80.5794,19158.0
2021-11-05 10:30:00,82.85,82.9,82.84,82.88,19944.0,80.5891,80.6377,80.5794,80.6183,19944.0
2021-11-05 10:40:00,82.88,82.91,82.83,82.84,28354.0,80.6183,80.6475,80.5696,80.5794,28354.0
2021-11-05 10:50:00,82.85,82.88,82.81,82.84,24374.0,80.5891,80.6183,80.5502,80.5794,24374.0
2021-11-05 11:00:00,82.84,82.86,82.78,82.84,23949.0,80.5794,80.5988,80.521,80.5794,23949.0
2021-11-05 11:10:00,82.85,82.88,82.81,82.83,12058.0,80.5891,80.6183,80.5502,80.5696,12058.0
2021-11-05 11:20:00,82.82,82.83,82.69,82.7,13609.0,80.5599,80.5696,80.4335,80.4432,13609.0
2021-11-05 11:30:00,82.71,82.84,82.71,82.81,23144.0,80.4529,80.5794,80.4529,80.5502,23144.0
2021-11-05 11:40:00,82.82,82.88,82.77,82.87,13837.0,80.5599,80.6183,80.5113,80.6086,13837.0
2021-11-05 11:50:00,82.87,82.87,82.76,82.79,28046.0,80.6086,80.6086,80.5016,80.5307,28046.0
2021-11-05 12:00:00,82.77,82.83,82.76,82.79,21249.0,80.5113,80.5696,80.5016,80.5307,21249.0
2021-11-05 12:10:00,82.8,82.83,82.74,82.78,49807.0,80.5405,80.5696,80.4821,80.521,49807.0
2021-11-05 12:20:00,82.79,82.81,82.77,82.8,16162.0,80.5307,80.5502,80.5113,80.5405,16162.0
2021-11-05 12:30:00,82.8,82.81,82.71,82.76,10009.0,80.5405,80.5502,80.4529,80.5016,10009.0
2021-11-05 12:40:00,82.76,82.76,82.65,82.67,11502.0,80.5016,80.5016,80.3946,80.414,11502.0
2021-11-05 12:50:00,82.65,82.69,82.57,82.62,18834.0,80.3946,80.4335,80.3167,80.3654,18834.0
2021-11-05 13:00:00,82.61,82.65,82.54,82.54,11178.0,80.3556,80.3946,80.2876,80.2876,11178.0
2021-11-05 13:10:00,82.53,82.55,82.44,82.49,18395.0,80.2778,80.2973,80.1903,80.2389,18395.0
2021-11-05 13:20:00,82.49,82.49,82.2,82.2,20574.0,80.2389,80.2389,79.9568,79.9568,20574.0
2021-11-05 13:30:00,82.24,82.39,82.24,82.34,68952.0,79.9957,80.1416,79.9957,80.093,68952.0
2021-11-05 13:40:00,82.35,82.37,82.29,82.35,19629.0,80.1027,80.1222,80.0444,80.1027,19629.0
2021-11-05 13:50:00,82.37,82.49,82.35,82.47,26095.0,80.1222,80.2389,80.1027,80.2195,26095.0
2021-11-05 14:00:00,82.47,82.57,82.45,82.53,20905.0,80.2195,80.3167,80.2,80.2778,20905.0
2021-11-05 14:10:00,82.51,82.58,82.5,82.56,18959.0,80.2584,80.3265,80.2486,80.307,18959.0
2021-11-05 14:20:00,82.57,82.57,82.45,82.56,17107.0,80.3167,80.3167,80.2,80.307,17107.0
2021-11-05 14:30:00,82.56,82.57,82.49,82.56,26335.0,80.307,80.3167,80.2389,80.307,26335.0
2021-11-05 14:40:00,82.56,82.61,82.52,82.58,27152.0,80.307,80.3556,80.2681,80.3265,27152.0
2021-11-05 14:50:00,82.58,82.61,82.56,82.58,10507.0,80.3265,80.3556,80.307,80.3265,10507.0
2021-11-05 15:00:00,82.58,82.59,82.41,82.5,20131.0,80.3265,80.3362,80.1611,80.2486,20131.0
2021-11-05 15:10:00,82.49,82.53,82.47,82.51,51061.0,80.2389,80.2778,80.2195,80.2584,51061.0
2021-11-05 15:20:00,82.52,82.52,82.43,82.49,28908.0,80.2681,80.2681,80.1806,80.2389,28908.0
2021-11-05 15:30:00,82.47,82.64,82.46,82.61,28774.0,80.2195,80.3848,80.2097,80.3556,28774.0
2021-11-05 15:40:00,82.61,82.61,82.48,82.49,37335.0,80.3556,80.3556,80.2292,80.2389,37335.0
2021-11-05 15:50:00,82.5,82.54,82.45,82.49,81703.0,80.2486,80.2876,80.2,80.2389,81703.0
2021-11-08 09:30:00,82.6,82.79,82.53,82.58,140502.0,80.3459,80.5307,80.2778,80.3265,140502.0
2021-11-08 09:40:00,82.58,82.67,82.5,82.57,32209.0,80.3265,80.414,80.2486,80.3167,32209.0
2021-11-08 09:50:00,82.58,82.61,82.45,82.54,30466.0,80.3265,80.3556,80.2,80.2876,30466.0
2021-11-08 10:00:00,82.55,82.6,82.44,82.52,33410.0,80.2973,80.3459,80.1903,80.2681,33410.0
2021-11-08 10:10:00,82.52,82.65,82.52,82.61,29919.0,80.2681,80.3946,80.2681,80.3556,29919.0
2021-11-08 10:20:00,82.62,82.68,82.57,82.59,24268.0,80.3654,80.4237,80.3167,80.3362,24268.0
2021-11-08 10:30:00,82.6,82.7,82.5,82.5,33237.0,80.3459,80.4432,80.2486,80.2486,33237.0
2021-11-08 10:40:00,82.5,82.58,82.41,82.58,59151.0,80.2486,80.3265,80.1611,80.3265,59151.0
2021-11-08 10:50:00,82.57,82.58,82.52,82.53,61056.0,80.3167,80.3265,80.2681,80.2778,61056.0
2021-11-08 11:00:00,82.52,82.58,82.48,82.55,61279.0,80.2681,80.3265,80.2292,80.2973,61279.0
2021-11-08 11:10:00,82.55,82.56,82.46,82.55,25130.0,80.2973,80.307,80.2097,80.2973,25130.0
2021-11-08 11:20:00,82.56,82.65,82.55,82.63,26336.0,80.307,80.3946,80.2973,80.3751,26336.0
2021-11-08 11:30:00,82.62,82.64,82.58,82.59,16894.0,80.3654,80.3848,80.3265,80.3362,16894.0
2021-11-08 11:40:00,82.59,82.6,82.52,82.52,14855.0,80.3362,80.3459,80.2681,80.2681,14855.0
2021-11-08 11:50:00,82.52,82.53,82.47,82.49,15596.0,80.2681,80.2778,80.2195,80.2389,15596.0
2021-11-08 12:00:00,82.49,82.52,82.42,82.47,13396.0,80.2389,80.2681,80.1708,80.2195,13396.0
2021-11-08 12:10:00,82.48,82.51,82.41,82.5,10341.0,80.2292,80.2584,80.1611,80.2486,10341.0
2021-11-08 12:20:00,82.51,82.52,82.46,82.48,9886.0,80.2584,80.2681,80.2097,80.2292,9886.0
2021-11-08 12:30:00,82.48,82.53,82.45,82.45,20095.0,80.2292,80.2778,80.2,80.2,20095.0
2021-11-08 12:40:00,82.44,82.54,82.43,82.51,25630.0,80.1903,80.2876,80.1806,80.2584,25630.0
2021-11-08 12:50:00,82.5,82.57,82.48,82.56,12793.0,80.2486,80.3167,80.2292,80.307,12793.0
2021-11-08 13:00:00,82.56,82.58,82.53,82.56,14817.0,80.307,80.3265,80.2778,80.307,14817.0
2021-11-08 13:10:00,82.56,82.65,82.54,82.64,21029.0,80.307,80.3946,80.2876,80.3848,21029.0
2021-11-08 13:20:00,82.65,82.67,82.63,82.64,17420.0,80.3946,80.414,80.3751,80.3848,17420.0
2021-11-08 13:30:00,82.64,82.66,82.59,82.63,25779.0,80.3848,80.4043,80.3362,80.3751,25779.0
2021-11-08 13:40:00,82.62,82.68,82.61,82.65,23125.0,80.3654,80.4237,80.3556,80.3946,23125.0
2021-11-08 13:50:00,82.66,82.68,82.65,82.65,24492.0,80.4043,80.4237,80.3946,80.3946,24492.0
2021-11-08 14:00:00,82.65,82.7,82.65,82.69,26067.0,80.3946,80.4432,80.3946,80.4335,26067.0
2021-11-08 14:10:00,82.69,82.76,82.65,82.74,39993.0,80.4335,80.5016,80.3946,80.4821,39993.0
2021-11-08 14:20:00,82.74,82.74,82.6,82.6,18238.0,80.4821,80.4821,80.3459,80.3459,18238.0
2021-11-08 14:30:00,82.6,82.66,82.6,82.65,25149.0,80.3459,80.4043,80.3459,80.3946,25149.0
2021-11-08 14:40:00,82.65,82.71,82.64,82.7,31863.0,80.3946,80.4529,80.3848,80.4432,31863.0
2021-11-08 14:50:00,82.7,82.74,82.66,82.73,18665.0,80.4432,80.4821,80.4043,80.4724,18665.0
2021-11-08 15:00:00,82.72,82.72,82.67,82.7,28827.0,80.4626,80.4626,80.414,80.4432,28827.0
2021-11-08 15:10:00,82.7,82.72,82.66,82.7,58441.0,80.4432,80.4626,80.4043,80.4432,58441.0
2021-11-08 15:20:00,82.7,82.73,82.62,82.66,48828.0,80.4432,80.4724,80.3654,80.4043,48828.0
2021-11-08 15:30:00,82.66,82.68,82.62,82.64,41683.0,80.4043,80.4237,80.3654,80.3848,41683.0
2021-11-08 15:40:00,82.63,82.63,82.45,82.47,82456.0,80.3751,80.3751,80.2,80.2195,82456.0
2021-11-08 15:50:00,82.48,82.62,82.47,82.56,129600.0,80.2292,80.3654,80.2195,80.307,129600.0
2021-11-09 09:30:00,82.76,82.81,82.66,82.69,81434.0,80.5016,80.5502,80.4043,80.4335,81434.0
2021-11-09 09:40:00,82.72,82.76,82.53,82.54,24592.0,80.4626,80.5016,80.2778,80.2876,24592.0
2021-11-09 09:50:00,82.55,82.59,82.01,82.08,98684.0,80.2973,80.3362,79.772,79.8401,98684.0
2021-11-09 10:00:00,82.09,82.19,81.95,82.0,113130.0,79.8498,79.9471,79.7137,79.7623,113130.0
2021-11-09 10:10:00,82.0,82.25,81.94,82.18,64340.0,79.7623,80.0055,79.7039,79.9374,64340.0
2021-11-09 10:20:00,82.21,82.23,82.07,82.16,35783.0,79.9666,79.986,79.8304,79.9179,35783.0
2021-11-09 10:30:00,82.16,82.34,82.16,82.29,28767.0,79.9179,80.093,79.9179,80.0444,28767.0
2021-11-09 10:40:00,82.31,82.38,82.3,82.31,17343.0,80.0638,80.1319,80.0541,80.0638,17343.0
2021-11-09 10:50:00,82.32,82.32,82.19,82.23,23081.0,80.0736,80.0736,79.9471,79.986,23081.0
2021-11-09 11:00:00,82.22,82.3,82.22,82.25,12588.0,79.9763,80.0541,79.9763,80.0055,12588.0
2021-11-09 11:10:00,82.23,82.23,82.06,82.17,17084.0,79.986,79.986,79.8207,79.9277,17084.0
2021-11-09 11:20:00,82.19,82.24,82.11,82.15,9674.0,79.9471,79.9957,79.8693,79.9082,9674.0
2021-11-09 11:30:00,82.13,82.22,82.11,82.12,56749.0,79.8887,79.9763,79.8693,79.879,56749.0
2021-11-09 11:40:00,82.12,82.31,82.12,82.24,10294.0,79.879,80.0638,79.879,79.9957,10294.0
2021-11-09 11:50:00,82.25,82.25,82.1,82.11,7514.0,80.0055,80.0055,79.8596,79.8693,7514.0
2021-11-09 12:00:00,82.11,82.11,81.94,82.03,19797.0,79.8693,79.8693,79.7039,79.7915,19797.0
2021-11-09 12:10:00,82.05,82.15,82.03,82.1,7197.0,79.8109,79.9082,79.7915,79.8596,7197.0
2021-11-09 12:20:00,82.1,82.14,82.01,82.04,15364.0,79.8596,79.8985,79.772,79.8012,15364.0
2021-11-09 12:30:00,82.02,82.09,82.0,82.05,18111.0,79.7817,79.8498,79.7623,79.8109,18111.0
2021-11-09 12:40:00,82.04,82.14,81.99,82.13,13984.0,79.8012,79.8985,79.7526,79.8887,13984.0
2021-11-09 12:50:00,82.17,82.21,82.05,82.06,12149.0,79.9277,79.9666,79.8109,79.8207,12149.0
2021-11-09 13:00:00,82.06,82.16,82.04,82.14,12444.0,79.8207,79.9179,79.8012,79.8985,12444.0
2021-11-09 13:10:00,82.13,82.17,82.08,82.17,28968.0,79.8887,79.9277,79.8401,79.9277,28968.0
2021-11-09 13:20:00,82.16,82.16,81.99,82.02,11018.0,79.9179,79.9179,79.7526,79.7817,11018.0
2021-11-09 13:30:00,82.02,82.08,81.98,81.98,12447.0,79.7817,79.8401,79.7428,79.7428,12447.0
2021-11-09 13:40:00,82.01,82.02,81.89,81.92,16747.0,79.772,79.7817,79.6553,79.6845,16747.0
2021-11-09 13:50:00,81.91,81.95,81.87,81.92,8608.0,79.6747,79.7137,79.6358,79.6845,8608.0
2021-11-09 14:00:00,81.92,82.02,81.89,81.99,14694.0,79.6845,79.7817,79.6553,79.7526,14694.0
2021-11-09 14:10:00,81.99,82.08,81.96,82.08,13713.0,79.7526,79.8401,79.7234,79.8401,13713.0
2021-11-09 14:20:00,82.07,82.15,82.05,82.05,18479.0,79.8304,79.9082,79.8109,79.8109,18479.0
2021-11-09 14:30:00,82.07,82.11,82.02,82.1,27472.0,79.8304,79.8693,79.7817,79.8596,27472.0
2021-11-09 14:40:00,82.11,82.12,82.06,82.09,10701.0,79.8693,79.879,79.8207,79.8498,10701.0
2021-11-09 14:50:00,82.06,82.11,82.0,82.1,18868.0,79.8207,79.8693,79.7623,79.8596,18868.0
2021-11-09 15:00:00,82.1,82.12,82.01,82.08,27905.0,79.8596,79.879,79.772,79.8401,27905.0
2021-11-09 15:10:00,82.07,82.09,81.98,81.99,29352.0,79.8304,79.8498,79.7428,79.7526,29352.0
2021-11-09 15:20:00,81.99,82.09,81.99,82.03,27603.0,79.7526,79.8498,79.7526,79.7915,27603.0
2021-11-09 15:30:00,82.03,82.06,81.99,82.04,38492.0,79.7915,79.8207,79.7526,79.8012,38492.0
2021-11-09 15:40:00,82.04,82.14,82.04,82.06,113820.0,79.8012,79.8985,79.8012,79.8207,113820.0
2021-11-09 15:50:00,82.06,82.18,82.04,82.13,75826.0,79.8207,79.9374,79.8012,79.8887,75826.0
2021-11-10 09:30:00,81.62,81.62,81.32,81.52,139354.0,79.3927,79.3927,79.1008,79.2954,139354.0
2021-11-10 09:40:00,81.52,81.76,81.51,81.7,31284.0,79.2954,79.5288,79.2857,79.4705,31284.0
2021-11-10 09:50:00,81.71,81.89,81.59,81.86,51003.0,79.4802,79.6553,79.3635,79.6261,51003.0
2021-11-10 10:00:00,81.87,81.99,81.81,81.96,50827.0,79.6358,79.7526,79.5775,79.7234,50827.0
2021-11-10 10:10:00,81.95,82.08,81.92,82.0,34774.0,79.7137,79.8401,79.6845,79.7623,34774.0
2021-11-10 10:20:00,82.02,82.07,81.88,81.9,47153.0,79.7817,79.8304,79.6456,79.665,47153.0
2021-11-10 10:30:00,81.9,81.98,81.83,81.89,23299.0,79.665,79.7428,79.5969,79.6553,23299.0
2021-11-10 10:40:00,81.91,81.93,81.81,81.87,48583.0,79.6747,79.6942,79.5775,79.6358,48583.0
2021-11-10 10:50:00,81.86,81.93,81.84,81.86,11433.0,79.6261,79.6942,79.6067,79.6261,11433.0
2021-11-10 11:00:00,81.86,81.96,81.86,81.91,14766.0,79.6261,79.7234,79.6261,79.6747,14766.0
2021-11-10 11:10:00,81.91,81.96,81.89,81.9,11344.0,79.6747,79.7234,79.6553,79.665,11344.0
2021-11-10 11:20:00,81.91,81.92,81.78,81.78,16523.0,79.6747,79.6845,79.5483,79.5483,16523.0
2021-11-10 11:30:00,81.79,81.81,81.72,81.76,14007.0,79.558,79.5775,79.4899,79.5288,14007.0
2021-11-10 11:40:00,81.73,81.75,81.62,81.73,178290.0,79.4997,79.5191,79.3927,79.4997,178290.0
2021-11-10 11:50:00,81.74,81.79,81.72,81.76,10694.0,79.5094,79.558,79.4899,79.5288,10694.0
2021-11-10 12:00:00,81.76,81.79,81.71,81.76,15086.0,79.5288,79.558,79.4802,79.5288,15086.0
2021-11-10 12:10:00,81.75,81.78,81.7,81.7,9050.0,79.5191,79.5483,79.4705,79.4705,9050.0
2021-11-10 12:20:00,81.71,81.75,81.65,81.65,12482.0,79.4802,79.5191,79.4218,79.4218,12482.0
2021-11-10 12:30:00,81.66,81.71,81.65,81.68,10857.0,79.4316,79.4802,79.4218,79.451,10857.0
2021-11-10 12:40:00,81.68,81.68,81.55,81.6,9934.0,79.451,79.451,79.3246,79.3732,9934.0
2021-11-10 12:50:00,81.62,81.69,81.62,81.68,11892.0,79.3927,79.4608,79.3927,79.451,11892.0
2021-11-10 13:00:00,81.7,81.7,81.35,81.43,35457.0,79.4705,79.4705,79.13,79.2078,35457.0
2021-11-10 13:10:00,81.43,81.49,81.27,81.35,22339.0,79.2078,79.2662,79.0522,79.13,22339.0
2021-11-10 13:20:00,81.34,81.42,81.26,81.37,19460.0,79.1203,79.1981,79.0425,79.1495,19460.0
2021-11-10 13:30:00,81.35,81.46,81.32,81.32,18541.0,79.13,79.237,79.1008,79.1008,18541.0
2021-11-10 13:40:00,81.33,81.37,81.24,81.25,30517.0,79.1106,79.1495,79.023,79.0328,30517.0
2021-11-10 13:50:00,81.25,81.27,81.15,81.23,116985.0,79.0328,79.0522,78.9355,79.0133,116985.0
2021-11-10 14:00:00,81.2,81.23,81.1,81.22,21039.0,78.9841,79.0133,78.8869,79.0036,21039.0
2021-11-10 14:10:00,81.21,81.22,81.08,81.08,37751.0,78.9939,79.0036,78.8674,78.8674,37751.0
2021-11-10 14:20:00,81.07,81.12,80.87,80.87,29876.0,78.8577,78.9063,78.6631,78.6631,29876.0
2021-11-10 14:30:00,80.85,80.96,80.8,80.82,22078.0,78.6437,78.7507,78.595,78.6145,22078.0
2021-11-10 14:40:00,80.82,80.93,80.7,80.91,32475.0,78.6145,78.7215,78.4978,78.702,32475.0
2021-11-10 14:50:00,80.91,80.99,80.84,80.84,63231.0,78.702,78.7799,78.6339,78.6339,63231.0
2021-11-10 15:00:00,80.86,80.99,80.82,80.98,28802.0,78.6534,78.7799,78.6145,78.7701,28802.0
2021-11-10 15:10:00,80.97,81.09,80.97,81.08,49295.0,78.7604,78.8771,78.7604,78.8674,49295.0
2021-11-10 15:20:00,81.11,81.14,81.04,81.1,18978.0,78.8966,78.9258,78.8285,78.8869,18978.0
2021-11-10 15:30:00,81.12,81.14,80.99,81.03,39144.0,78.9063,78.9258,78.7799,78.8188,39144.0
2021-11-10 15:40:00,81.04,81.1,80.95,81.03,37704.0,78.8285,78.8869,78.7409,78.8188,37704.0
2021-11-10 15:50:00,81.04,81.22,81.04,81.09,65472.0,78.8285,79.0036,78.8285,78.8771,65472.0
2021-11-11 09:30:00,81.6,81.64,81.42,81.42,93937.0,79.3732,79.4121,79.1981,79.1981,93937.0
2021-11-11 09:40:00,81.43,81.52,81.43,81.5,21404.0,79.2078,79.2954,79.2078,79.2759,21404.0
2021-11-11 09:50:00,81.48,81.62,81.47,81.62,10381.0,79.2565,79.3927,79.2468,79.3927,10381.0
2021-11-11 10:00:00,81.63,81.63,81.44,81.44,30021.0,79.4024,79.4024,79.2176,79.2176,30021.0
2021-11-11 10:10:00,81.46,81.48,81.37,81.46,16048.0,79.237,79.2565,79.1495,79.237,16048.0
2021-11-11 10:20:00,81.46,81.47,81.41,81.42,5362.0,79.237,79.2468,79.1884,79.1981,5362.0
2021-11-11 10:30:00,81.42,81.45,81.34,81.44,20476.0,79.1981,79.2273,79.1203,79.2176,20476.0
2021-11-11 10:40:00,81.43,81.56,81.43,81.53,10215.0,79.2078,79.3343,79.2078,79.3051,10215.0
2021-11-11 10:50:00,81.53,81.57,81.49,81.49,30430.0,79.3051,79.344,79.2662,79.2662,30430.0
2021-11-11 11:00:00,81.49,81.51,81.42,81.42,4411.0,79.2662,79.2857,79.1981,79.1981,4411.0
2021-11-11 11:10:00,81.42,81.47,81.38,81.44,6993.0,79.1981,79.2468,79.1592,79.2176,6993.0
2021-11-11 11:20:00,81.45,81.49,81.44,81.46,12656.0,79.2273,79.2662,79.2176,79.237,12656.0
2021-11-11 11:30:00,81.45,81.58,81.45,81.57,11733.0,79.2273,79.3538,79.2273,79.344,11733.0
2021-11-11 11:40:00,81.56,81.58,81.51,81.53,12484.0,79.3343,79.3538,79.2857,79.3051,12484.0
2021-11-11 11:50:00,81.54,81.54,81.49,81.49,6436.0,79.3148,79.3148,79.2662,79.2662,6436.0
2021-11-11 12:00:00,81.49,81.51,81.37,81.39,12406.0,79.2662,79.2857,79.1495,79.1689,12406.0
2021-11-11 12:10:00,81.38,81.4,81.28,81.32,17574.0,79.1592,79.1787,79.0619,79.1008,17574.0
2021-11-11 12:20:00,81.32,81.37,81.31,81.33,15304.0,79.1008,79.1495,79.0911,79.1106,15304.0
2021-11-11 12:30:00,81.33,81.44,81.32,81.44,13016.0,79.1106,79.2176,79.1008,79.2176,13016.0
2021-11-11 12:40:00,81.42,81.45,81.4,81.41,11639.0,79.1981,79.2273,79.1787,79.1884,11639.0
2021-11-11 12:50:00,81.41,81.44,81.38,81.4,5476.0,79.1884,79.2176,79.1592,79.1787,5476.0
2021-11-11 13:00:00,81.39,81.39,81.32,81.32,7942.0,79.1689,79.1689,79.1008,79.1008,7942.0
2021-11-11 13:10:00,81.31,81.35,81.31,81.34,6120.0,79.0911,79.13,79.0911,79.1203,6120.0
2021-11-11 13:20:00,81.34,81.37,81.29,81.36,9021.0,79.1203,79.1495,79.0717,79.1398,9021.0
2021-11-11 13:30:00,81.36,81.38,81.34,81.37,45640.0,79.1398,79.1592,79.1203,79.1495,45640.0
2021-11-11 13:40:00,81.37,81.4,81.33,81.4,8094.0,79.1495,79.1787,79.1106,79.1787,8094.0
2021-11-11 13:50:00,81.4,81.41,81.38,81.4,13227.0,79.1787,79.1884,79.1592,79.1787,13227.0
2021-11-11 14:00:00,81.41,81.48,81.39,81.48,30586.0,79.1884,79.2565,79.1689,79.2565,30586.0
2021-11-11 14:10:00,81.47,81.47,81.44,81.45,4310.0,79.2468,79.2468,79.2176,79.2273,4310.0
2021-11-11 14:20:00,81.44,81.44,81.41,81.42,10625.0,79.2176,79.2176,79.1884,79.1981,10625.0
2021-11-11 14:30:00,81.44,81.49,81.43,81.47,13798.0,79.2176,79.2662,79.2078,79.2468,13798.0
2021-11-11 14:40:00,81.48,81.51,81.42,81.42,17973.0,79.2565,79.2857,79.1981,79.1981,17973.0
2021-11-11 14:50:00,81.41,81.41,81.33,81.35,14148.0,79.1884,79.1884,79.1106,79.13,14148.0
2021-11-11 15:00:00,81.36,81.37,81.3,81.33,14257.0,79.1398,79.1495,79.0814,79.1106,14257.0
2021-11-11 15:10:00,81.33,81.33,81.24,81.32,22968.0,79.1106,79.1106,79.023,79.1008,22968.0
2021-11-11 15:20:00,81.31,81.34,81.27,81.34,22924.0,79.0911,79.1203,79.0522,79.1203,22924.0
2021-11-11 15:30:00,81.33,81.34,81.28,81.31,17549.0,79.1106,79.1203,79.0619,79.0911,17549.0
2021-11-11 15:40:00,81.31,81.38,81.3,81.31,22443.0,79.0911,79.1592,79.0814,79.0911,22443.0
2021-11-11 15:50:00,81.3,81.34,81.26,81.27,33667.0,79.0814,79.1203,79.0425,79.0522,33667.0
2021-11-12 09:30:00,81.51,81.61,81.29,81.31,84990.0,79.2857,79.3829,79.0717,79.0911,84990.0
2021-11-12 09:40:00,81.32,81.41,81.27,81.28,70404.0,79.1008,79.1884,79.0522,79.0619,70404.0
2021-11-12 09:50:00,81.28,81.46,81.28,81.38,79745.0,79.0619,79.237,79.0619,79.1592,79745.0
2021-11-12 10:00:00,81.38,81.53,81.38,81.51,92280.0,79.1592,79.3051,79.1592,79.2857,92280.0
2021-11-12 10:10:00,81.49,81.57,81.45,81.57,31968.0,79.2662,79.344,79.2273,79.344,31968.0
2021-11-12 10:20:00,81.58,81.59,81.52,81.56,36016.0,79.3538,79.3635,79.2954,79.3343,36016.0
2021-11-12 10:30:00,81.56,81.57,81.47,81.53,28351.0,79.3343,79.344,79.2468,79.3051,28351.0
2021-11-12 10:40:00,81.54,81.65,81.54,81.65,23743.0,79.3148,79.4218,79.3148,79.4218,23743.0
2021-11-12 10:50:00,81.64,81.75,81.64,81.74,91034.0,79.4121,79.5191,79.4121,79.5094,91034.0
2021-11-12 11:00:00,81.75,81.91,81.73,81.91,141038.0,79.5191,79.6747,79.4997,79.6747,141038.0
2021-11-12 11:10:00,81.91,82.08,81.84,82.07,31947.0,79.6747,79.8401,79.6067,79.8304,31947.0
2021-11-12 11:20:00,82.08,82.11,82.04,82.08,47566.0,79.8401,79.8693,79.8012,79.8401,47566.0
2021-11-12 11:30:00,82.08,82.12,82.04,82.04,26474.0,79.8401,79.879,79.8012,79.8012,26474.0
2021-11-12 11:40:00,82.05,82.09,82.0,82.04,25949.0,79.8109,79.8498,79.7623,79.8012,25949.0
2021-11-12 11:50:00,82.04,82.15,82.02,82.13,16913.0,79.8012,79.9082,79.7817,79.8887,16913.0
2021-11-12 12:00:00,82.13,82.16,82.09,82.09,17405.0,79.8887,79.9179,79.8498,79.8498,17405.0
2021-11-12 12:10:00,82.09,82.17,82.08,82.17,9611.0,79.8498,79.9277,79.8401,79.9277,9611.0
2021-11-12 12:20:00,82.17,82.19,82.13,82.16,10974.0,79.9277,79.9471,79.8887,79.9179,10974.0
2021-11-12 12:30:00,82.16,82.17,82.14,82.17,10078.0,79.9179,79.9277,79.8985,79.9277,10078.0
2021-11-12 12:40:00,82.17,82.17,82.11,82.11,10078.0,79.9277,79.9277,79.8693,79.8693,10078.0
2021-11-12 12:50:00,82.1,82.14,82.07,82.08,10740.0,79.8596,79.8985,79.8304,79.8401,10740.0
2021-11-12 13:00:00,82.09,82.09,82.01,82.03,30902.0,79.8498,79.8498,79.772,79.7915,30902.0
2021-11-12 13:10:00,82.04,82.08,82.03,82.06,12396.0,79.8012,79.8401,79.7915,79.8207,12396.0
2021-11-12 13:20:00,82.06,82.1,82.05,82.08,21661.0,79.8207,79.8596,79.8109,79.8401,21661.0
2021-11-12 13:30:00,82.08,82.15,82.08,82.15,15535.0,79.8401,79.9082,79.8401,79.9082,15535.0
2021-11-12 13:40:00,82.14,82.15,82.09,82.09,11695.0,79.8985,79.9082,79.8498,79.8498,11695.0
2021-11-12 13:50:00,82.09,82.15,82.09,82.14,10171.0,79.8498,79.9082,79.8498,79.8985,10171.0
2021-11-12 14:00:00,82.14,82.15,82.1,82.1,17976.0,79.8985,79.9082,79.8596,79.8596,17976.0
2021-11-12 14:10:00,82.1,82.17,82.1,82.15,11228.0,79.8596,79.9277,79.8596,79.9082,11228.0
2021-11-12 14:20:00,82.14,82.14,82.05,82.06,15279.0,79.8985,79.8985,79.8109,79.8207,15279.0
2021-11-12 14:30:00,82.07,82.09,82.0,82.08,18109.0,79.8304,79.8498,79.7623,79.8401,18109.0
2021-11-12 14:40:00,82.07,82.1,82.06,82.09,9587.0,79.8304,79.8596,79.8207,79.8498,9587.0
2021-11-12 14:50:00,82.09,82.11,82.08,82.1,17125.0,79.8498,79.8693,79.8401,79.8596,17125.0
2021-11-12 15:00:00,82.08,82.11,82.06,82.09,15081.0,79.8401,79.8693,79.8207,79.8498,15081.0
2021-11-12 15:10:00,82.1,82.14,82.1,82.13,22228.0,79.8596,79.8985,79.8596,79.8887,22228.0
2021-11-12 15:20:00,82.14,82.22,82.14,82.21,24374.0,79.8985,79.9763,79.8985,79.9666,24374.0
2021-11-12 15:30:00,82.21,82.3,82.21,82.24,29471.0,79.9666,80.0541,79.9666,79.9957,29471.0
2021-11-12 15:40:00,82.25,82.26,82.15,82.17,26524.0,80.0055,80.0152,79.9082,79.9277,26524.0
2021-11-12 15:50:00,82.17,82.25,82.17,82.24,285723.0,79.9277,80.0055,79.9277,79.9957,285723.0
2021-11-15 09:30:00,82.43,82.54,82.32,82.52,221283.0,80.1806,80.2876,80.0736,80.2681,221283.0
2021-11-15 09:40:00,82.53,82.55,82.36,82.43,329267.0,80.2778,80.2973,80.1125,80.1806,329267.0
2021-11-15 09:50:00,82.42,82.5,82.3,82.49,54258.0,80.1708,80.2486,80.0541,80.2389,54258.0
2021-11-15 10:00:00,82.49,82.5,82.32,82.32,165285.0,80.2389,80.2486,80.0736,80.0736,165285.0
2021-11-15 10:10:00,82.31,82.34,82.17,82.17,40902.0,80.0638,80.093,79.9277,79.9277,40902.0
2021-11-15 10:20:00,82.18,82.24,82.16,82.19,31682.0,79.9374,79.9957,79.9179,79.9471,31682.0
2021-11-15 10:30:00,82.19,82.28,82.16,82.17,41075.0,79.9471,80.0347,79.9179,79.9277,41075.0
2021-11-15 10:40:00,82.18,82.22,82.13,82.22,46652.0,79.9374,79.9763,79.8887,79.9763,46652.0
2021-11-15 10:50:00,82.22,82.25,82.2,82.21,39417.0,79.9763,80.0055,79.9568,79.9666,39417.0
2021-11-15 11:00:00,82.21,82.25,82.17,82.24,28025.0,79.9666,80.0055,79.9277,79.9957,28025.0
2021-11-15 11:10:00,82.25,82.27,82.21,82.22,22440.0,80.0055,80.0249,79.9666,79.9763,22440.0
2021-11-15 11:20:00,82.21,82.23,82.18,82.18,9791.0,79.9666,79.986,79.9374,79.9374,9791.0
2021-11-15 11:30:00,82.16,82.29,82.16,82.22,20104.0,79.9179,80.0444,79.9179,79.9763,20104.0
2021-11-15 11:40:00,82.2,82.22,81.88,81.96,60602.0,79.9568,79.9763,79.6456,79.7234,60602.0
2021-11-15 11:50:00,81.96,82.02,81.87,82.02,39228.0,79.7234,79.7817,79.6358,79.7817,39228.0
2021-11-15 12:00:00,82.01,82.07,82.0,82.04,17958.0,79.772,79.8304,79.7623,79.8012,17958.0
2021-11-15 12:10:00,82.04,82.05,81.94,81.96,18046.0,79.8012,79.8109,79.7039,79.7234,18046.0
2021-11-15 12:20:00,81.97,81.97,81.84,81.91,37274.0,79.7331,79.7331,79.6067,79.6747,37274.0
2021-11-15 12:30:00,81.91,82.02,81.91,82.02,17006.0,79.6747,79.7817,79.6747,79.7817,17006.0
2021-11-15 12:40:00,82.03,82.08,81.99,82.04,53820.0,79.7915,79.8401,79.7526,79.8012,53820.0
2021-11-15 12:50:00,82.04,82.06,82.01,82.04,13120.0,79.8012,79.8207,79.772,79.8012,13120.0
2021-11-15 13:00:00,82.03,82.1,82.0,82.08,12830.0,79.7915,79.8596,79.7623,79.8401,12830.0
2021-11-15 13:10:00,82.09,82.13,82.06,82.09,23864.0,79.8498,79.8887,79.8207,79.8498,23864.0
2021-11-15 13:20:00,82.1,82.11,82.02,82.06,32646.0,79.8596,79.8693,79.7817,79.8207,32646.0
2021-11-15 13:30:00,82.07,82.08,82.03,82.03,22314.0,79.8304,79.8401,79.7915,79.7915,22314.0
2021-11-15 13:40:00,82.04,82.07,81.99,82.06,16416.0,79.8012,79.8304,79.7526,79.8207,16416.0
2021-11-15 13:50:00,82.06,82.08,81.99,82.0,13333.0,79.8207,79.8401,79.7526,79.7623,13333.0
2021-11-15 14:00:00,82.0,82.0,81.94,81.98,20339.0,79.7623,79.7623,79.7039,79.7428,20339.0
2021-11-15 14:10:00,81.97,82.02,81.94,81.94,17255.0,79.7331,79.7817,79.7039,79.7039,17255.0
2021-11-15 14:20:00,81.93,81.98,81.92,81.97,10386.0,79.6942,79.7428,79.6845,79.7331,10386.0
2021-11-15 14:30:00,81.96,82.01,81.93,82.01,18067.0,79.7234,79.772,79.6942,79.772,18067.0
2021-11-15 14:40:00,82.01,82.15,82.01,82.12,29048.0,79.772,79.9082,79.772,79.879,29048.0
2021-11-15 14:50:00,82.13,82.15,82.08,82.12,24145.0,79.8887,79.9082,79.8401,79.879,24145.0
2021-11-15 15:00:00,82.12,82.17,82.08,82.09,31737.0,79.879,79.9277,79.8401,79.8498,31737.0
2021-11-15 15:10:00,82.1,82.18,82.09,82.15,29606.0,79.8596,79.9374,79.8498,79.9082,29606.0
2021-11-15 15:20:00,82.15,82.2,82.15,82.2,42977.0,79.9082,79.9568,79.9082,79.9568,42977.0
2021-11-15 15:30:00,82.2,82.2,82.09,82.11,54668.0,79.9568,79.9568,79.8498,79.8693,54668.0
2021-11-15 15:40:00,82.11,82.11,82.04,82.08,68639.0,79.8693,79.8693,79.8012,79.8401,68639.0
2021-11-15 15:50:00,82.07,82.18,82.03,82.18,151571.0,79.8304,79.9374,79.7915,79.9374,151571.0
2021-11-16 09:30:00,82.07,82.47,82.06,82.42,63932.0,79.8304,80.2195,79.8207,80.1708,63932.0
2021-11-16 09:40:00,82.45,82.49,82.41,82.49,56586.0,80.2,80.2389,80.1611,80.2389,56586.0
2021-11-16 09:50:00,82.5,82.51,82.37,82.45,35896.0,80.2486,80.2584,80.1222,80.2,35896.0
2021-11-16 10:00:00,82.49,82.58,82.49,82.56,25644.0,80.2389,80.3265,80.2389,80.307,25644.0
2021-11-16 10:10:00,82.55,82.64,82.54,82.55,95836.0,80.2973,80.3848,80.2876,80.2973,95836.0
2021-11-16 10:20:00,82.55,82.57,82.4,82.4,24923.0,80.2973,80.3167,80.1514,80.1514,24923.0
2021-11-16 10:30:00,82.4,82.51,82.39,82.5,26428.0,80.1514,80.2584,80.1416,80.2486,26428.0
2021-11-16 10:40:00,82.52,82.55,82.46,82.51,21013.0,80.2681,80.2973,80.2097,80.2584,21013.0
2021-11-16 10:50:00,82.5,82.57,82.5,82.56,21424.0,80.2486,80.3167,80.2486,80.307,21424.0
2021-11-16 11:00:00,82.56,82.68,82.56,82.67,27861.0,80.307,80.4237,80.307,80.414,27861.0
2021-11-16 11:10:00,82.68,82.88,82.68,82.87,21897.0,80.4237,80.6183,80.4237,80.6086,21897.0
2021-11-16 11:20:00,82.89,82.92,82.87,82.89,25200.0,80.628,80.6572,80.6086,80.628,25200.0
2021-11-16 11:30:00,82.9,82.93,82.87,82.87,27302.0,80.6377,80.6669,80.6086,80.6086,27302.0
2021-11-16 11:40:00,82.87,82.88,82.8,82.81,14088.0,80.6086,80.6183,80.5405,80.5502,14088.0
2021-11-16 11:50:00,82.81,82.86,82.8,82.84,14969.0,80.5502,80.5988,80.5405,80.5794,14969.0
2021-11-16 12:00:00,82.84,82.85,82.78,82.81,15187.0,80.5794,80.5891,80.521,80.5502,15187.0
2021-11-16 12:10:00,82.81,82.89,82.81,82.88,14227.0,80.5502,80.628,80.5502,80.6183,14227.0
2021-11-16 12:20:00,82.87,82.89,82.83,82.83,12867.0,80.6086,80.628,80.5696,80.5696,12867.0
2021-11-16 12:30:00,82.83,82.87,82.81,82.85,9060.0,80.5696,80.6086,80.5502,80.5891,9060.0
2021-11-16 12:40:00,82.84,82.91,82.83,82.88,23173.0,80.5794,80.6475,80.5696,80.6183,23173.0
2021-11-16 12:50:00,82.88,82.89,82.86,82.87,17995.0,80.6183,80.628,80.5988,80.6086,17995.0
2021-11-16 13:00:00,82.87,82.93,82.85,82.92,12839.0,80.6086,80.6669,80.5891,80.6572,12839.0
2021-11-16 13:10:00,82.92,82.96,82.88,82.88,40276.0,80.6572,80.6961,80.6183,80.6183,40276.0
2021-11-16 13:20:00,82.87,82.91,82.87,82.87,29858.0,80.6086,80.6475,80.6086,80.6086,29858.0
2021-11-16 13:30:00,82.87,82.93,82.87,82.92,32897.0,80.6086,80.6669,80.6086,80.6572,32897.0
2021-11-16 13:40:00,82.92,82.96,82.9,82.94,24052.0,80.6572,80.6961,80.6377,80.6766,24052.0
2021-11-16 13:50:00,82.94,82.98,82.92,82.98,43414.0,80.6766,80.7155,80.6572,80.7155,43414.0
2021-11-16 14:00:00,82.97,83.01,82.96,82.99,45713.0,80.7058,80.7447,80.6961,80.7253,45713.0
2021-11-16 14:10:00,83.0,83.02,82.93,82.95,47495.0,80.735,80.7545,80.6669,80.6864,47495.0
2021-11-16 14:20:00,82.95,82.96,82.9,82.95,29248.0,80.6864,80.6961,80.6377,80.6864,29248.0
2021-11-16 14:30:00,82.95,82.96,82.9,82.91,48783.0,80.6864,80.6961,80.6377,80.6475,48783.0
2021-11-16 14:40:00,82.9,82.92,82.89,82.91,37018.0,80.6377,80.6572,80.628,80.6475,37018.0
2021-11-16 14:50:00,82.91,82.96,82.91,82.91,31662.0,80.6475,80.6961,80.6475,80.6475,31662.0
2021-11-16 15:00:00,82.92,82.93,82.86,82.87,36851.0,80.6572,80.6669,80.5988,80.6086,36851.0
2021-11-16 15:10:00,82.87,82.88,82.81,82.86,89983.0,80.6086,80.6183,80.5502,80.5988,89983.0
2021-11-16 15:20:00,82.86,82.9,82.85,82.9,33014.0,80.5988,80.6377,80.5891,80.6377,33014.0
2021-11-16 15:30:00,82.89,82.98,82.88,82.93,56733.0,80.628,80.7155,80.6183,80.6669,56733.0
2021-11-16 15:40:00,82.94,82.97,82.87,82.88,73322.0,80.6766,80.7058,80.6086,80.6183,73322.0
2021-11-16 15:50:00,82.88,82.95,82.83,82.87,131210.0,80.6183,80.6864,80.5696,80.6086,131210.0
2021-11-17 09:30:00,82.88,82.94,82.78,82.81,105938.0,80.6183,80.6766,80.521,80.5502,105938.0
2021-11-17 09:40:00,82.79,82.86,82.76,82.77,17362.0,80.5307,80.5988,80.5016,80.5113,17362.0
2021-11-17 09:50:00,82.76,82.77,82.62,82.68,35659.0,80.5016,80.5113,80.3654,80.4237,35659.0
2021-11-17 10:00:00,82.68,82.79,82.68,82.78,8388.0,80.4237,80.5307,80.4237,80.521,8388.0
2021-11-17 10:10:00,82.8,82.85,82.78,82.78,18396.0,80.5405,80.5891,80.521,80.521,18396.0
2021-11-17 10:20:00,82.78,82.84,82.76,82.82,38799.0,80.521,80.5794,80.5016,80.5599,38799.0
2021-11-17 10:30:00,82.82,82.94,82.8,82.94,12474.0,80.5599,80.6766,80.5405,80.6766,12474.0
2021-11-17 10:40:00,82.95,82.97,82.9,82.92,16579.0,80.6864,80.7058,80.6377,80.6572,16579.0
2021-11-17 10:50:00,82.91,82.93,82.85,82.9,27332.0,80.6475,80.6669,80.5891,80.6377,27332.0
2021-11-17 11:00:00,82.9,82.97,82.88,82.96,26430.0,80.6377,80.7058,80.6183,80.6961,26430.0
2021-11-17 11:10:00,82.95,82.98,82.92,82.97,15225.0,80.6864,80.7155,80.6572,80.7058,15225.0
2021-11-17 11:20:00,82.96,83.02,82.92,82.99,15599.0,80.6961,80.7545,80.6572,80.7253,15599.0
2021-11-17 11:30:00,82.99,83.0,82.96,83.0,24031.0,80.7253,80.735,80.6961,80.735,24031.0
2021-11-17 11:40:00,83.0,83.07,82.99,83.06,11950.0,80.735,80.8031,80.7253,80.7934,11950.0
2021-11-17 11:50:00,83.07,83.16,83.04,83.15,16888.0,80.8031,80.8906,80.7739,80.8809,16888.0
2021-11-17 12:00:00,83.16,83.17,83.0,83.03,15575.0,80.8906,80.9004,80.735,80.7642,15575.0
2021-11-17 12:10:00,83.03,83.06,82.93,82.93,12440.0,80.7642,80.7934,80.6669,80.6669,12440.0
2021-11-17 12:20:00,82.94,82.96,82.82,82.83,31165.0,80.6766,80.6961,80.5599,80.5696,31165.0
2021-11-17 12:30:00,82.82,82.96,82.82,82.96,33727.0,80.5599,80.6961,80.5599,80.6961,33727.0
2021-11-17 12:40:00,82.95,82.95,82.86,82.9,16176.0,80.6864,80.6864,80.5988,80.6377,16176.0
2021-11-17 12:50:00,82.9,82.9,82.81,82.85,22236.0,80.6377,80.6377,80.5502,80.5891,22236.0
2021-11-17 13:00:00,82.85,82.89,82.81,82.85,17236.0,80.5891,80.628,80.5502,80.5891,17236.0
2021-11-17 13:10:00,82.85,82.86,82.79,82.85,13077.0,80.5891,80.5988,80.5307,80.5891,13077.0
2021-11-17 13:20:00,82.86,82.94,82.84,82.92,11647.0,80.5988,80.6766,80.5794,80.6572,11647.0
2021-11-17 13:30:00,82.93,82.93,82.88,82.92,16344.0,80.6669,80.6669,80.6183,80.6572,16344.0
2021-11-17 13:40:00,82.92,82.99,82.91,82.94,29277.0,80.6572,80.7253,80.6475,80.6766,29277.0
2021-11-17 13:50:00,82.94,83.02,82.93,83.02,14598.0,80.6766,80.7545,80.6669,80.7545,14598.0
2021-11-17 14:00:00,83.01,83.02,82.97,83.0,19150.0,80.7447,80.7545,80.7058,80.735,19150.0
2021-11-17 14:10:00,83.0,83.02,82.92,82.94,12721.0,80.735,80.7545,80.6572,80.6766,12721.0
2021-11-17 14:20:00,82.94,82.95,82.89,82.92,13977.0,80.6766,80.6864,80.628,80.6572,13977.0
2021-11-17 14:30:00,82.92,82.93,82.86,82.88,19412.0,80.6572,80.6669,80.5988,80.6183,19412.0
2021-11-17 14:40:00,82.87,82.94,82.86,82.93,21471.0,80.6086,80.6766,80.5988,80.6669,21471.0
2021-11-17 14:50:00,82.94,82.97,82.9,82.97,21580.0,80.6766,80.7058,80.6377,80.7058,21580.0
2021-11-17 15:00:00,82.96,82.96,82.81,82.81,27130.0,80.6961,80.6961,80.5502,80.5502,27130.0
2021-11-17 15:10:00,82.83,82.93,82.82,82.86,27950.0,80.5696,80.6669,80.5599,80.5988,27950.0
2021-11-17 15:20:00,82.87,82.93,82.86,82.86,44036.0,80.6086,80.6669,80.5988,80.5988,44036.0
2021-11-17 15:30:00,82.87,82.92,82.86,82.9,20440.0,80.6086,80.6572,80.5988,80.6377,20440.0
2021-11-17 15:40:00,82.9,82.96,82.85,82.92,26863.0,80.6377,80.6961,80.5891,80.6572,26863.0
2021-11-17 15:50:00,82.92,82.93,82.78,82.8,88979.0,80.6572,80.6669,80.521,80.5405,88979.0
2021-11-18 09:30:00,83.21,83.23,83.03,83.17,102850.0,80.9393,80.9587,80.7642,80.9004,102850.0
2021-11-18 09:40:00,83.16,83.31,83.14,83.28,32717.0,80.8906,81.0365,80.8712,81.0074,32717.0
2021-11-18 09:50:00,83.27,83.3,83.14,83.22,13948.0,80.9976,81.0268,80.8712,80.949,13948.0
2021-11-18 10:00:00,83.21,83.32,83.18,83.18,55411.0,80.9393,81.0463,80.9101,80.9101,55411.0
2021-11-18 10:10:00,83.13,83.13,82.92,82.92,14919.0,80.8615,80.8615,80.6572,80.6572,14919.0
2021-11-18 10:20:00,82.9,82.99,82.83,82.93,13425.0,80.6377,80.7253,80.5696,80.6669,13425.0
2021-11-18 10:30:00,82.99,83.14,82.99,83.1,11478.0,80.7253,80.8712,80.7253,80.8323,11478.0
2021-11-18 10:40:00,83.11,83.13,82.97,83.06,14422.0,80.842,80.8615,80.7058,80.7934,14422.0
2021-11-18 10:50:00,83.07,83.11,83.04,83.07,23809.0,80.8031,80.842,80.7739,80.8031,23809.0
2021-11-18 11:00:00,83.08,83.1,82.98,83.05,20473.0,80.8128,80.8323,80.7155,80.7836,20473.0
2021-11-18 11:10:00,83.03,83.2,83.02,83.19,19394.0,80.7642,80.9295,80.7545,80.9198,19394.0
2021-11-18 11:20:00,83.2,83.22,83.17,83.18,18163.0,80.9295,80.949,80.9004,80.9101,18163.0
2021-11-18 11:30:00,83.18,83.44,83.17,83.42,17411.0,80.9101,81.163,80.9004,81.1435,17411.0
2021-11-18 11:40:00,83.41,83.56,83.4,83.52,24865.0,81.1338,81.2797,81.1241,81.2408,24865.0
2021-11-18 11:50:00,83.53,83.54,83.45,83.45,15530.0,81.2505,81.2603,81.1727,81.1727,15530.0
2021-11-18 12:00:00,83.46,83.56,83.46,83.53,16831.0,81.1825,81.2797,81.1825,81.2505,16831.0
2021-11-18 12:10:00,83.54,83.58,83.54,83.55,16245.0,81.2603,81.2992,81.2603,81.27,16245.0
2021-11-18 12:20:00,83.55,83.63,83.53,83.63,18287.0,81.27,81.3478,81.2505,81.3478,18287.0
2021-11-18 12:30:00,83.63,83.65,83.57,83.59,29570.0,81.3478,81.3673,81.2894,81.3089,29570.0
2021-11-18 12:40:00,83.59,83.59,83.44,83.45,38329.0,81.3089,81.3089,81.163,81.1727,38329.0
2021-11-18 12:50:00,83.46,83.46,83.37,83.44,9906.0,81.1825,81.1825,81.0949,81.163,9906.0
2021-11-18 13:00:00,83.44,83.51,83.4,83.48,9002.0,81.163,81.2311,81.1241,81.2019,9002.0
2021-11-18 13:10:00,83.51,83.56,83.45,83.45,9653.0,81.2311,81.2797,81.1727,81.1727,9653.0
2021-11-18 13:20:00,83.47,83.52,83.44,83.48,6803.0,81.1922,81.2408,81.163,81.2019,6803.0
2021-11-18 13:30:00,83.47,83.5,83.45,83.47,21809.0,81.1922,81.2214,81.1727,81.1922,21809.0
2021-11-18 13:40:00,83.45,83.51,83.44,83.48,6373.0,81.1727,81.2311,81.163,81.2019,6373.0
2021-11-18 13:50:00,83.47,83.48,83.43,83.46,8521.0,81.1922,81.2019,81.1533,81.1825,8521.0
2021-11-18 14:00:00,83.46,83.53,83.37,83.5,39010.0,81.1825,81.2505,81.0949,81.2214,39010.0
2021-11-18 14:10:00,83.5,83.51,83.44,83.46,21380.0,81.2214,81.2311,81.163,81.1825,21380.0
2021-11-18 14:20:00,83.44,83.45,83.37,83.37,16310.0,81.163,81.1727,81.0949,81.0949,16310.0
2021-11-18 14:30:00,83.4,83.45,83.32,83.44,12592.0,81.1241,81.1727,81.0463,81.163,12592.0
2021-11-18 14:40:00,83.44,83.49,83.42,83.49,10945.0,81.163,81.2116,81.1435,81.2116,10945.0
2021-11-18 14:50:00,83.47,83.52,83.45,83.48,20206.0,81.1922,81.2408,81.1727,81.2019,20206.0
2021-11-18 15:00:00,83.48,83.56,83.45,83.56,15522.0,81.2019,81.2797,81.1727,81.2797,15522.0
2021-11-18 15:10:00,83.56,83.58,83.5,83.53,17414.0,81.2797,81.2992,81.2214,81.2505,17414.0
2021-11-18 15:20:00,83.55,83.58,83.52,83.55,8677.0,81.27,81.2992,81.2408,81.27,8677.0
2021-11-18 15:30:00,83.56,83.63,83.54,83.59,82526.0,81.2797,81.3478,81.2603,81.3089,82526.0
2021-11-18 15:40:00,83.59,83.68,83.57,83.63,43317.0,81.3089,81.3964,81.2894,81.3478,43317.0
2021-11-18 15:50:00,83.63,83.66,83.54,83.58,104402.0,81.3478,81.377,81.2603,81.2992,104402.0
2021-11-19 09:30:00,83.87,83.98,83.71,83.96,340712.0,81.5813,81.6883,81.4256,81.6688,340712.0
2021-11-19 09:40:00,83.98,84.05,83.9,84.03,52464.0,81.6883,81.7563,81.6104,81.7369,52464.0
2021-11-19 09:50:00,84.04,84.29,84.03,84.26,43091.0,81.7466,81.9898,81.7369,81.9606,43091.0
2021-11-19 10:00:00,84.26,84.28,84.05,84.1,105056.0,81.9606,81.9801,81.7563,81.805,105056.0
2021-11-19 10:10:00,84.1,84.11,84.02,84.09,28826.0,81.805,81.8147,81.7272,81.7953,28826.0
2021-11-19 10:20:00,84.09,84.11,83.92,83.92,36625.0,81.7953,81.8147,81.6299,81.6299,36625.0
2021-11-19 10:30:00,83.94,84.07,83.91,84.07,31397.0,81.6494,81.7758,81.6202,81.7758,31397.0
2021-11-19 10:40:00,84.07,84.13,83.98,84.04,30504.0,81.7758,81.8342,81.6883,81.7466,30504.0
2021-11-19 10:50:00,84.05,84.08,83.96,84.01,55399.0,81.7563,81.7855,81.6688,81.7174,55399.0
2021-11-19 11:00:00,84.03,84.12,84.0,84.09,20159.0,81.7369,81.8244,81.7077,81.7953,20159.0
2021-11-19 11:10:00,84.08,84.21,84.08,84.17,14189.0,81.7855,81.912,81.7855,81.8731,14189.0
2021-11-19 11:20:00,84.17,84.2,84.13,84.2,21885.0,81.8731,81.9023,81.8342,81.9023,21885.0
2021-11-19 11:30:00,84.22,84.27,84.16,84.24,25581.0,81.9217,81.9703,81.8633,81.9412,25581.0
2021-11-19 11:40:00,84.24,84.25,84.2,84.2,21530.0,81.9412,81.9509,81.9023,81.9023,21530.0
2021-11-19 11:50:00,84.21,84.24,84.17,84.22,27880.0,81.912,81.9412,81.8731,81.9217,27880.0
2021-11-19 12:00:00,84.21,84.25,84.21,84.23,14883.0,81.912,81.9509,81.912,81.9314,14883.0
2021-11-19 12:10:00,84.24,84.29,84.21,84.23,17475.0,81.9412,81.9898,81.912,81.9314,17475.0
2021-11-19 12:20:00,84.23,84.26,84.21,84.26,19510.0,81.9314,81.9606,81.912,81.9606,19510.0
2021-11-19 12:30:00,84.27,84.32,84.26,84.27,13197.0,81.9703,82.019,81.9606,81.9703,13197.0
2021-11-19 12:40:00,84.27,84.27,84.16,84.18,15701.0,81.9703,81.9703,81.8633,81.8828,15701.0
2021-11-19 12:50:00,84.18,84.24,84.18,84.19,8769.0,81.8828,81.9412,81.8828,81.8925,8769.0
2021-11-19 13:00:00,84.19,84.25,84.16,84.23,12850.0,81.8925,81.9509,81.8633,81.9314,12850.0
2021-11-19 13:10:00,84.24,84.24,84.1,84.13,33838.0,81.9412,81.9412,81.805,81.8342,33838.0
2021-11-19 13:20:00,84.13,84.15,83.99,84.0,27610.0,81.8342,81.8536,81.698,81.7077,27610.0
2021-11-19 13:30:00,83.99,84.05,83.92,83.94,29888.0,81.698,81.7563,81.6299,81.6494,29888.0
2021-11-19 13:40:00,83.94,83.98,83.88,83.97,22537.0,81.6494,81.6883,81.591,81.6785,22537.0
2021-11-19 13:50:00,84.01,84.1,84.01,84.1,13927.0,81.7174,81.805,81.7174,81.805,13927.0
2021-11-19 14:00:00,84.11,84.12,84.06,84.09,49242.0,81.8147,81.8244,81.7661,81.7953,49242.0
2021-11-19 14:10:00,84.09,84.15,84.08,84.12,11496.0,81.7953,81.8536,81.7855,81.8244,11496.0
2021-11-19 14:20:00,84.13,84.16,84.1,84.1,19000.0,81.8342,81.8633,81.805,81.805,19000.0
2021-11-19 14:30:00,84.09,84.12,84.03,84.07,22765.0,81.7953,81.8244,81.7369,81.7758,22765.0
2021-11-19 14:40:00,84.06,84.12,84.05,84.08,16869.0,81.7661,81.8244,81.7563,81.7855,16869.0
2021-11-19 14:50:00,84.08,84.12,84.07,84.09,17767.0,81.7855,81.8244,81.7758,81.7953,17767.0
2021-11-19 15:00:00,84.09,84.11,84.04,84.08,15888.0,81.7953,81.8147,81.7466,81.7855,15888.0
2021-11-19 15:10:00,84.07,84.07,83.99,84.02,20692.0,81.7758,81.7758,81.698,81.7272,20692.0
2021-11-19 15:20:00,84.03,84.06,84.0,84.05,15924.0,81.7369,81.7661,81.7077,81.7563,15924.0
2021-11-19 15:30:00,84.05,84.05,83.99,84.01,24191.0,81.7563,81.7563,81.698,81.7174,24191.0
2021-11-19 15:40:00,84.02,84.04,83.94,84.0,50739.0,81.7272,81.7466,81.6494,81.7077,50739.0
2021-11-19 15:50:00,83.98,84.0,83.91,83.95,54468.0,81.6883,81.7077,81.6202,81.6591,54468.0
2021-11-22 09:30:00,84.3,84.59,84.3,84.55,71837.0,81.9995,82.2816,81.9995,82.2427,71837.0
2021-11-22 09:40:00,84.55,84.71,84.5,84.71,63362.0,82.2427,82.3983,82.1941,82.3983,63362.0
2021-11-22 09:50:00,84.72,84.77,84.67,84.67,48996.0,82.4081,82.4567,82.3594,82.3594,48996.0
2021-11-22 10:00:00,84.68,84.84,84.68,84.75,37354.0,82.3692,82.5248,82.3692,82.4372,37354.0
2021-11-22 10:10:00,84.76,84.88,84.76,84.81,25211.0,82.447,82.5637,82.447,82.4956,25211.0
2021-11-22 10:20:00,84.8,84.83,84.74,84.75,59340.0,82.4859,82.5151,82.4275,82.4372,59340.0
2021-11-22 10:30:00,84.76,84.79,84.72,84.73,34039.0,82.447,82.4762,82.4081,82.4178,34039.0
2021-11-22 10:40:00,84.72,84.76,84.68,84.68,44481.0,82.4081,82.447,82.3692,82.3692,44481.0
2021-11-22 10:50:00,84.68,84.71,84.51,84.56,68127.0,82.3692,82.3983,82.2038,82.2524,68127.0
2021-11-22 11:00:00,84.55,84.58,84.36,84.37,61767.0,82.2427,82.2719,82.0579,82.0676,61767.0
2021-11-22 11:10:00,84.37,84.39,84.27,84.29,34341.0,82.0676,82.0871,81.9703,81.9898,34341.0
2021-11-22 11:20:00,84.28,84.31,84.15,84.19,24128.0,81.9801,82.0093,81.8536,81.8925,24128.0
2021-11-22 11:30:00,84.18,84.28,84.15,84.2,29094.0,81.8828,81.9801,81.8536,81.9023,29094.0
2021-11-22 11:40:00,84.2,84.22,83.96,83.97,34531.0,81.9023,81.9217,81.6688,81.6785,34531.0
2021-11-22 11:50:00,83.97,83.99,83.48,83.68,71017.0,81.6785,81.698,81.2019,81.3964,71017.0
2021-11-22 12:00:00,83.67,83.8,83.52,83.65,55208.0,81.3867,81.5132,81.2408,81.3673,55208.0
2021-11-22 12:10:00,83.64,83.77,83.6,83.64,20489.0,81.3575,81.484,81.3186,81.3575,20489.0
2021-11-22 12:20:00,83.68,83.73,83.57,83.7,20405.0,81.3964,81.4451,81.2894,81.4159,20405.0
2021-11-22 12:30:00,83.7,83.86,83.7,83.85,10666.0,81.4159,81.5715,81.4159,81.5618,10666.0
2021-11-22 12:40:00,83.88,83.97,83.87,83.95,45556.0,81.591,81.6785,81.5813,81.6591,45556.0
2021-11-22 12:50:00,83.97,83.98,83.77,83.84,25733.0,81.6785,81.6883,81.484,81.5521,25733.0
2021-11-22 13:00:00,83.82,83.82,83.7,83.71,15349.0,81.5326,81.5326,81.4159,81.4256,15349.0
2021-11-22 13:10:00,83.77,83.87,83.73,83.87,11260.0,81.484,81.5813,81.4451,81.5813,11260.0
2021-11-22 13:20:00,83.87,83.92,83.85,83.89,12936.0,81.5813,81.6299,81.5618,81.6007,12936.0
2021-11-22 13:30:00,83.89,83.93,83.86,83.86,17831.0,81.6007,81.6396,81.5715,81.5715,17831.0
2021-11-22 13:40:00,83.83,83.89,83.79,83.86,15470.0,81.5424,81.6007,81.5034,81.5715,15470.0
2021-11-22 13:50:00,83.84,83.86,83.75,83.77,22157.0,81.5521,81.5715,81.4645,81.484,22157.0
2021-11-22 14:00:00,83.77,83.93,83.75,83.86,67120.0,81.484,81.6396,81.4645,81.5715,67120.0
2021-11-22 14:10:00,83.85,83.91,83.83,83.87,31796.0,81.5618,81.6202,81.5424,81.5813,31796.0
2021-11-22 14:20:00,83.89,83.92,83.83,83.86,28751.0,81.6007,81.6299,81.5424,81.5715,28751.0
2021-11-22 14:30:00,83.86,83.95,83.85,83.94,17788.0,81.5715,81.6591,81.5618,81.6494,17788.0
2021-11-22 14:40:00,83.95,84.04,83.92,84.01,26365.0,81.6591,81.7466,81.6299,81.7174,26365.0
2021-11-22 14:50:00,84.01,84.05,83.99,84.01,17792.0,81.7174,81.7563,81.698,81.7174,17792.0
2021-11-22 15:00:00,84.02,84.13,83.98,84.12,27072.0,81.7272,81.8342,81.6883,81.8244,27072.0
2021-11-22 15:10:00,84.12,84.16,84.03,84.03,36696.0,81.8244,81.8633,81.7369,81.7369,36696.0
2021-11-22 15:20:00,84.04,84.07,83.91,83.92,48176.0,81.7466,81.7758,81.6202,81.6299,48176.0
2021-11-22 15:30:00,83.92,83.96,83.8,83.81,104515.0,81.6299,81.6688,81.5132,81.5229,104515.0
2021-11-22 15:40:00,83.82,83.84,83.56,83.57,64736.0,81.5326,81.5521,81.2797,81.2894,64736.0
2021-11-22 15:50:00,83.57,83.57,83.07,83.09,119534.0,81.2894,81.2894,80.8031,80.8225,119534.0
2021-11-23 09:30:00,82.89,82.9,82.57,82.84,142584.0,80.628,80.6377,80.3167,80.5794,142584.0
2021-11-23 09:40:00,82.81,83.17,82.78,83.15,55368.0,80.5502,80.9004,80.521,80.8809,55368.0
2021-11-23 09:50:00,83.13,83.25,83.1,83.17,29792.0,80.8615,80.9782,80.8323,80.9004,29792.0
2021-11-23 10:00:00,83.17,83.19,82.59,82.61,30471.0,80.9004,80.9198,80.3362,80.3556,30471.0
2021-11-23 10:10:00,82.68,82.74,82.52,82.61,38123.0,80.4237,80.4821,80.2681,80.3556,38123.0
2021-11-23 10:20:00,82.61,82.67,82.37,82.41,104944.0,80.3556,80.414,80.1222,80.1611,104944.0
2021-11-23 10:30:00,82.4,82.53,82.37,82.42,21704.0,80.1514,80.2778,80.1222,80.1708,21704.0
2021-11-23 10:40:00,82.42,82.42,82.29,82.32,36056.0,80.1708,80.1708,80.0444,80.0736,36056.0
2021-11-23 10:50:00,82.32,82.37,82.06,82.08,39003.0,80.0736,80.1222,79.8207,79.8401,39003.0
2021-11-23 11:00:00,82.08,82.22,81.95,82.21,50854.0,79.8401,79.9763,79.7137,79.9666,50854.0
2021-11-23 11:10:00,82.23,82.46,82.23,82.39,145407.0,79.986,80.2097,79.986,80.1416,145407.0
2021-11-23 11:20:00,82.39,82.58,82.35,82.47,55895.0,80.1416,80.3265,80.1027,80.2195,55895.0
2021-11-23 11:30:00,82.47,82.57,82.27,82.41,46023.0,80.2195,80.3167,80.0249,80.1611,46023.0
2021-11-23 11:40:00,82.41,82.51,82.24,82.46,114314.0,80.1611,80.2584,79.9957,80.2097,114314.0
2021-11-23 11:50:00,82.46,82.51,82.32,82.32,41755.0,80.2097,80.2584,80.0736,80.0736,41755.0
2021-11-23 12:00:00,82.32,82.37,82.15,82.23,35760.0,80.0736,80.1222,79.9082,79.986,35760.0
2021-11-23 12:10:00,82.25,82.31,82.14,82.26,24913.0,80.0055,80.0638,79.8985,80.0152,24913.0
2021-11-23 12:20:00,82.25,82.44,82.24,82.36,163467.0,80.0055,80.1903,79.9957,80.1125,163467.0
2021-11-23 12:30:00,82.37,82.45,82.33,82.35,25035.0,80.1222,80.2,80.0833,80.1027,25035.0
2021-11-23 12:40:00,82.36,82.39,82.21,82.27,46256.0,80.1125,80.1416,79.9666,80.0249,46256.0
2021-11-23 12:50:00,82.27,82.33,82.13,82.17,92903.0,80.0249,80.0833,79.8887,79.9277,92903.0
2021-11-23 13:00:00,82.17,82.29,82.11,82.19,47200.0,79.9277,80.0444,79.8693,79.9471,47200.0
2021-11-23 13:10:00,82.18,82.22,82.04,82.05,48010.0,79.9374,79.9763,79.8012,79.8109,48010.0
2021-11-23 13:20:00,82.07,82.21,82.06,82.09,24595.0,79.8304,79.9666,79.8207,79.8498,24595.0
2021-11-23 13:30:00,82.08,82.08,81.96,82.02,40636.0,79.8401,79.8401,79.7234,79.7817,40636.0
2021-11-23 13:40:00,81.99,82.19,81.97,82.15,59733.0,79.7526,79.9471,79.7331,79.9082,59733.0
2021-11-23 13:50:00,82.17,82.4,82.17,82.29,77671.0,79.9277,80.1514,79.9277,80.0444,77671.0
2021-11-23 14:00:00,82.28,82.37,82.21,82.26,39339.0,80.0347,80.1222,79.9666,80.0152,39339.0
2021-11-23 14:10:00,82.25,82.3,82.09,82.09,80647.0,80.0055,80.0541,79.8498,79.8498,80647.0
2021-11-23 14:20:00,82.09,82.25,82.09,82.19,29362.0,79.8498,80.0055,79.8498,79.9471,29362.0
2021-11-23 14:30:00,82.22,82.29,82.12,82.23,37517.0,79.9763,80.0444,79.879,79.986,37517.0
2021-11-23 14:40:00,82.25,82.53,82.21,82.52,52656.0,80.0055,80.2778,79.9666,80.2681,52656.0
2021-11-23 14:50:00,82.52,82.63,82.43,82.59,52588.0,80.2681,80.3751,80.1806,80.3362,52588.0
2021-11-23 15:00:00,82.59,82.67,82.47,82.65,27730.0,80.3362,80.414,80.2195,80.3946,27730.0
2021-11-23 15:10:00,82.64,82.73,82.58,82.6,35064.0,80.3848,80.4724,80.3265,80.3459,35064.0
2021-11-23 15:20:00,82.6,82.7,82.55,82.57,45748.0,80.3459,80.4432,80.2973,80.3167,45748.0
2021-11-23 15:30:00,82.58,82.76,82.57,82.7,52573.0,80.3265,80.5016,80.3167,80.4432,52573.0
2021-11-23 15:40:00,82.72,82.79,82.65,82.67,211834.0,80.4626,80.5307,80.3946,80.414,211834.0
2021-11-23 15:50:00,82.67,82.9,82.67,82.81,127154.0,80.414,80.6377,80.414,80.5502,127154.0
2021-11-24 09:30:00,82.36,82.4,82.08,82.1,189133.0,80.1125,80.1514,79.8401,79.8596,189133.0
2021-11-24 09:40:00,82.12,82.2,81.95,82.05,40018.0,79.879,79.9568,79.7137,79.8109,40018.0
2021-11-24 09:50:00,82.07,82.3,82.06,82.29,29788.0,79.8304,80.0541,79.8207,80.0444,29788.0
2021-11-24 10:00:00,82.27,82.56,82.16,82.33,15224.0,80.0249,80.307,79.9179,80.0833,15224.0
2021-11-24 10:10:00,82.36,82.4,82.16,82.32,33009.0,80.1125,80.1514,79.9179,80.0736,33009.0
2021-11-24 10:20:00,82.3,82.61,82.25,82.59,26560.0,80.0541,80.3556,80.0055,80.3362,26560.0
2021-11-24 10:30:00,82.6,82.68,82.54,82.67,30530.0,80.3459,80.4237,80.2876,80.414,30530.0
2021-11-24 10:40:00,82.66,82.71,82.48,82.54,157105.0,80.4043,80.4529,80.2292,80.2876,157105.0
2021-11-24 10:50:00,82.54,82.68,82.54,82.62,16773.0,80.2876,80.4237,80.2876,80.3654,16773.0
2021-11-24 11:00:00,82.6,82.61,82.46,82.6,25066.0,80.3459,80.3556,80.2097,80.3459,25066.0
2021-11-24 11:10:00,82.62,82.82,82.62,82.82,33356.0,80.3654,80.5599,80.3654,80.5599,33356.0
2021-11-24 11:20:00,82.82,82.93,82.81,82.9,48098.0,80.5599,80.6669,80.5502,80.6377,48098.0
2021-11-24 11:30:00,82.91,82.98,82.83,82.88,27228.0,80.6475,80.7155,80.5696,80.6183,27228.0
2021-11-24 11:40:00,82.87,82.98,82.84,82.97,34854.0,80.6086,80.7155,80.5794,80.7058,34854.0
2021-11-24 11:50:00,82.98,83.0,82.85,82.86,31537.0,80.7155,80.735,80.5891,80.5988,31537.0
2021-11-24 12:00:00,82.86,82.92,82.83,82.88,20073.0,80.5988,80.6572,80.5696,80.6183,20073.0
2021-11-24 12:10:00,82.89,82.97,82.87,82.9,26070.0,80.628,80.7058,80.6086,80.6377,26070.0
2021-11-24 12:20:00,82.9,82.9,82.75,82.79,34287.0,80.6377,80.6377,80.4918,80.5307,34287.0
2021-11-24 12:30:00,82.8,82.91,82.79,82.91,17774.0,80.5405,80.6475,80.5307,80.6475,17774.0
2021-11-24 12:40:00,82.9,82.95,82.86,82.95,81647.0,80.6377,80.6864,80.5988,80.6864,81647.0
2021-11-24 12:50:00,82.95,82.97,82.92,82.96,25243.0,80.6864,80.7058,80.6572,80.6961,25243.0
2021-11-24 13:00:00,82.96,83.03,82.91,82.98,39684.0,80.6961,80.7642,80.6475,80.7155,39684.0
2021-11-24 13:10:00,82.98,83.0,82.97,82.99,13125.0,80.7155,80.735,80.7058,80.7253,13125.0
2021-11-24 13:20:00,82.97,83.05,82.96,82.99,15322.0,80.7058,80.7836,80.6961,80.7253,15322.0
2021-11-24 13:30:00,83.0,83.03,82.93,82.96,26200.0,80.735,80.7642,80.6669,80.6961,26200.0
2021-11-24 13:40:00,82.96,83.0,82.94,82.97,53635.0,80.6961,80.735,80.6766,80.7058,53635.0
2021-11-24 13:50:00,82.95,82.97,82.9,82.91,18577.0,80.6864,80.7058,80.6377,80.6475,18577.0
2021-11-24 14:00:00,82.9,83.06,82.77,82.79,95003.0,80.6377,80.7934,80.5113,80.5307,95003.0
2021-11-24 14:10:00,82.8,82.89,82.66,82.88,37690.0,80.5405,80.628,80.4043,80.6183,37690.0
2021-11-24 14:20:00,82.89,82.9,82.77,82.78,15026.0,80.628,80.6377,80.5113,80.521,15026.0
2021-11-24 14:30:00,82.81,82.88,82.8,82.82,16157.0,80.5502,80.6183,80.5405,80.5599,16157.0
2021-11-24 14:40:00,82.83,82.98,82.8,82.93,41562.0,80.5696,80.7155,80.5405,80.6669,41562.0
2021-11-24 14:50:00,82.93,83.02,82.93,82.99,31405.0,80.6669,80.7545,80.6669,80.7253,31405.0
2021-11-24 15:00:00,82.99,83.08,82.93,83.08,21597.0,80.7253,80.8128,80.6669,80.8128,21597.0
2021-11-24 15:10:00,83.06,83.13,83.05,83.12,17422.0,80.7934,80.8615,80.7836,80.8517,17422.0
2021-11-24 15:20:00,83.13,83.15,83.11,83.13,16318.0,80.8615,80.8809,80.842,80.8615,16318.0
2021-11-24 15:30:00,83.13,83.16,83.02,83.15,96218.0,80.8615,80.8906,80.7545,80.8809,96218.0
2021-11-24 15:40:00,83.14,83.14,83.04,83.09,51672.0,80.8712,80.8712,80.7739,80.8225,51672.0
2021-11-24 15:50:00,83.09,83.2,83.09,83.17,69116.0,80.8225,80.9295,80.8225,80.9004,69116.0
2021-11-26 09:30:00,82.35,82.84,82.34,82.6,124543.0,80.1027,80.5794,80.093,80.3459,124543.0
2021-11-26 09:40:00,82.6,82.66,82.17,82.19,69187.0,80.3459,80.4043,79.9277,79.9471,69187.0
2021-11-26 09:50:00,82.2,82.47,82.16,82.4,78375.0,79.9568,80.2195,79.9179,80.1514,78375.0
2021-11-26 10:00:00,82.38,82.41,82.08,82.15,42273.0,80.1319,80.1611,79.8401,79.9082,42273.0
2021-11-26 10:10:00,82.12,82.12,81.84,81.98,41171.0,79.879,79.879,79.6067,79.7428,41171.0
2021-11-26 10:20:00,81.97,82.16,81.96,82.16,41626.0,79.7331,79.9179,79.7234,79.9179,41626.0
2021-11-26 10:30:00,82.16,82.2,82.03,82.08,24280.0,79.9179,79.9568,79.7915,79.8401,24280.0
2021-11-26 10:40:00,82.12,82.12,81.93,82.03,45542.0,79.879,79.879,79.6942,79.7915,45542.0
2021-11-26 10:50:00,82.02,82.05,81.82,81.93,65884.0,79.7817,79.8109,79.5872,79.6942,65884.0
2021-11-26 11:00:00,81.91,81.91,81.72,81.86,80505.0,79.6747,79.6747,79.4899,79.6261,80505.0
2021-11-26 11:10:00,81.86,81.87,81.52,81.54,85529.0,79.6261,79.6358,79.2954,79.3148,85529.0
2021-11-26 11:20:00,81.54,81.68,81.48,81.68,24072.0,79.3148,79.451,79.2565,79.451,24072.0
2021-11-26 11:30:00,81.67,81.85,81.61,81.85,31751.0,79.4413,79.6164,79.3829,79.6164,31751.0
2021-11-26 11:40:00,81.84,81.84,81.72,81.75,38831.0,79.6067,79.6067,79.4899,79.5191,38831.0
2021-11-26 11:50:00,81.78,81.79,81.59,81.7,26631.0,79.5483,79.558,79.3635,79.4705,26631.0
2021-11-26 12:00:00,81.7,81.78,81.59,81.75,37937.0,79.4705,79.5483,79.3635,79.5191,37937.0
2021-11-26 12:10:00,81.74,81.81,81.61,81.66,44692.0,79.5094,79.5775,79.3829,79.4316,44692.0
2021-11-26 12:20:00,81.69,81.88,81.63,81.86,28835.0,79.4608,79.6456,79.4024,79.6261,28835.0
2021-11-26 12:30:00,81.86,81.96,81.84,81.9,46349.0,79.6261,79.7234,79.6067,79.665,46349.0
2021-11-26 12:40:00,81.91,81.92,81.56,81.57,41324.0,79.6747,79.6845,79.3343,79.344,41324.0
2021-11-26 12:50:00,81.55,81.66,81.19,81.41,219620.0,79.3246,79.4316,78.9744,79.1884,219620.0
2021-11-29 09:30:00,82.34,82.62,82.29,82.52,267920.0,80.093,80.3654,80.0444,80.2681,267920.0
2021-11-29 09:40:00,82.51,82.55,82.26,82.4,40740.0,80.2584,80.2973,80.0152,80.1514,40740.0
2021-11-29 09:50:00,82.39,82.69,82.37,82.67,73361.0,80.1416,80.4335,80.1222,80.414,73361.0
2021-11-29 10:00:00,82.68,82.72,82.53,82.64,71719.0,80.4237,80.4626,80.2778,80.3848,71719.0
2021-11-29 10:10:00,82.64,82.74,82.61,82.69,78600.0,80.3848,80.4821,80.3556,80.4335,78600.0
2021-11-29 10:20:00,82.69,82.7,82.51,82.52,77416.0,80.4335,80.4432,80.2584,80.2681,77416.0
2021-11-29 10:30:00,82.54,82.6,82.39,82.46,91173.0,80.2876,80.3459,80.1416,80.2097,91173.0
2021-11-29 10:40:00,82.46,82.59,82.36,82.49,16997.0,80.2097,80.3362,80.1125,80.2389,16997.0
2021-11-29 10:50:00,82.49,82.58,82.42,82.55,15360.0,80.2389,80.3265,80.1708,80.2973,15360.0
2021-11-29 11:00:00,82.54,82.65,82.52,82.63,11237.0,80.2876,80.3946,80.2681,80.3751,11237.0
2021-11-29 11:10:00,82.64,82.68,82.61,82.61,129569.0,80.3848,80.4237,80.3556,80.3556,129569.0
2021-11-29 11:20:00,82.62,82.77,82.62,82.65,23133.0,80.3654,80.5113,80.3654,80.3946,23133.0
2021-11-29 11:30:00,82.66,82.91,82.66,82.9,27576.0,80.4043,80.6475,80.4043,80.6377,27576.0
2021-11-29 11:40:00,82.9,82.94,82.89,82.89,44331.0,80.6377,80.6766,80.628,80.628,44331.0
2021-11-29 11:50:00,82.89,82.98,82.89,82.97,19145.0,80.628,80.7155,80.628,80.7058,19145.0
2021-11-29 12:00:00,82.98,83.09,82.96,83.04,19314.0,80.7155,80.8225,80.6961,80.7739,19314.0
2021-11-29 12:10:00,83.04,83.08,83.0,83.08,23455.0,80.7739,80.8128,80.735,80.8128,23455.0
2021-11-29 12:20:00,83.07,83.11,83.05,83.08,27010.0,80.8031,80.842,80.7836,80.8128,27010.0
2021-11-29 12:30:00,83.09,83.21,83.06,83.16,17907.0,80.8225,80.9393,80.7934,80.8906,17907.0
2021-11-29 12:40:00,83.16,83.2,83.15,83.19,10660.0,80.8906,80.9295,80.8809,80.9198,10660.0
2021-11-29 12:50:00,83.19,83.19,83.12,83.18,15745.0,80.9198,80.9198,80.8517,80.9101,15745.0
2021-11-29 13:00:00,83.18,83.24,83.18,83.23,22196.0,80.9101,80.9685,80.9101,80.9587,22196.0
2021-11-29 13:10:00,83.24,83.26,83.12,83.16,18750.0,80.9685,80.9879,80.8517,80.8906,18750.0
2021-11-29 13:20:00,83.16,83.17,83.12,83.16,8958.0,80.8906,80.9004,80.8517,80.8906,8958.0
2021-11-29 13:30:00,83.17,83.22,83.07,83.08,29393.0,80.9004,80.949,80.8031,80.8128,29393.0
2021-11-29 13:40:00,83.09,83.21,83.09,83.2,13206.0,80.8225,80.9393,80.8225,80.9295,13206.0
2021-11-29 13:50:00,83.2,83.22,83.17,83.22,8199.0,80.9295,80.949,80.9004,80.949,8199.0
2021-11-29 14:00:00,83.23,83.23,83.15,83.17,15493.0,80.9587,80.9587,80.8809,80.9004,15493.0
2021-11-29 14:10:00,83.18,83.2,83.13,83.14,17438.0,80.9101,80.9295,80.8615,80.8712,17438.0
2021-11-29 14:20:00,83.14,83.18,83.09,83.11,15437.0,80.8712,80.9101,80.8225,80.842,15437.0
2021-11-29 14:30:00,83.12,83.14,83.02,83.08,18840.0,80.8517,80.8712,80.7545,80.8128,18840.0
2021-11-29 14:40:00,83.1,83.18,83.1,83.17,14528.0,80.8323,80.9101,80.8323,80.9004,14528.0
2021-11-29 14:50:00,83.16,83.2,83.1,83.13,28769.0,80.8906,80.9295,80.8323,80.8615,28769.0
2021-11-29 15:00:00,83.14,83.18,83.06,83.16,24472.0,80.8712,80.9101,80.7934,80.8906,24472.0
2021-11-29 15:10:00,83.16,83.27,83.14,83.21,40747.0,80.8906,80.9976,80.8712,80.9393,40747.0
2021-11-29 15:20:00,83.21,83.22,83.12,83.17,39142.0,80.9393,80.949,80.8517,80.9004,39142.0
2021-11-29 15:30:00,83.16,83.22,83.14,83.16,26884.0,80.8906,80.949,80.8712,80.8906,26884.0
2021-11-29 15:40:00,83.16,83.16,83.06,83.12,45119.0,80.8906,80.8906,80.7934,80.8517,45119.0
2021-11-29 15:50:00,83.1,83.12,82.95,82.98,228609.0,80.8323,80.8517,80.6864,80.7155,228609.0
2021-11-30 09:30:00,82.72,82.85,82.58,82.67,168877.0,80.4626,80.5891,80.3265,80.414,168877.0
2021-11-30 09:40:00,82.72,82.85,82.61,82.73,35940.0,80.4626,80.5891,80.3556,80.4724,35940.0
2021-11-30 09:50:00,82.74,83.05,82.69,83.0,25884.0,80.4821,80.7836,80.4335,80.735,25884.0
2021-11-30 10:00:00,82.99,83.24,82.98,83.23,39139.0,80.7253,80.9685,80.7155,80.9587,39139.0
2021-11-30 10:10:00,83.24,83.29,83.11,83.13,12816.0,80.9685,81.0171,80.842,80.8615,12816.0
2021-11-30 10:20:00,83.13,83.15,82.97,83.15,14774.0,80.8615,80.8809,80.7058,80.8809,14774.0
2021-11-30 10:30:00,83.17,83.27,82.8,82.93,28028.0,80.9004,80.9976,80.5405,80.6669,28028.0
2021-11-30 10:40:00,82.91,83.02,82.51,82.53,27930.0,80.6475,80.7545,80.2584,80.2778,27930.0
2021-11-30 10:50:00,82.53,82.58,81.94,81.95,68240.0,80.2778,80.3265,79.7039,79.7137,68240.0
2021-11-30 11:00:00,81.93,82.09,81.79,82.04,63688.0,79.6942,79.8498,79.558,79.8012,63688.0
2021-11-30 11:10:00,82.06,82.27,81.94,82.08,35440.0,79.8207,80.0249,79.7039,79.8401,35440.0
2021-11-30 11:20:00,82.06,82.17,81.98,82.06,23605.0,79.8207,79.9277,79.7428,79.8207,23605.0
2021-11-30 11:30:00,82.05,82.15,81.93,81.98,22457.0,79.8109,79.9082,79.6942,79.7428,22457.0
2021-11-30 11:40:00,81.97,81.97,81.69,81.8,33514.0,79.7331,79.7331,79.4608,79.5678,33514.0
2021-11-30 11:50:00,81.78,81.84,81.65,81.84,25756.0,79.5483,79.6067,79.4218,79.6067,25756.0
2021-11-30 12:00:00,81.84,81.84,81.58,81.66,29470.0,79.6067,79.6067,79.3538,79.4316,29470.0
2021-11-30 12:10:00,81.63,81.84,81.58,81.84,95984.0,79.4024,79.6067,79.3538,79.6067,95984.0
2021-11-30 12:20:00,81.85,81.94,81.77,81.91,35309.0,79.6164,79.7039,79.5386,79.6747,35309.0
2021-11-30 12:30:00,81.9,81.95,81.82,81.92,27500.0,79.665,79.7137,79.5872,79.6845,27500.0
2021-11-30 12:40:00,81.97,82.0,81.85,81.88,341730.0,79.7331,79.7623,79.6164,79.6456,341730.0
2021-11-30 12:50:00,81.89,81.98,81.77,81.83,49152.0,79.6553,79.7428,79.5386,79.5969,49152.0
2021-11-30 13:00:00,81.84,81.88,81.74,81.81,16445.0,79.6067,79.6456,79.5094,79.5775,16445.0
2021-11-30 13:10:00,81.79,81.84,81.74,81.77,26612.0,79.558,79.6067,79.5094,79.5386,26612.0
2021-11-30 13:20:00,81.77,81.88,81.72,81.86,14947.0,79.5386,79.6456,79.4899,79.6261,14947.0
2021-11-30 13:30:00,81.86,82.07,81.85,82.07,44461.0,79.6261,79.8304,79.6164,79.8304,44461.0
2021-11-30 13:40:00,82.05,82.05,81.97,82.01,12204.0,79.8109,79.8109,79.7331,79.772,12204.0
2021-11-30 13:50:00,82.01,82.22,81.99,82.21,31313.0,79.772,79.9763,79.7526,79.9666,31313.0
2021-11-30 14:00:00,82.21,82.22,82.08,82.2,38361.0,79.9666,79.9763,79.8401,79.9568,38361.0
2021-11-30 14:10:00,82.22,82.24,82.13,82.2,41816.0,79.9763,79.9957,79.8887,79.9568,41816.0
2021-11-30 14:20:00,82.22,82.29,82.14,82.15,25553.0,79.9763,80.0444,79.8985,79.9082,25553.0
2021-11-30 14:30:00,82.14,82.23,82.11,82.12,36222.0,79.8985,79.986,79.8693,79.879,36222.0
2021-11-30 14:40:00,82.13,82.18,81.91,81.91,38644.0,79.8887,79.9374,79.6747,79.6747,38644.0
2021-11-30 14:50:00,81.94,81.95,81.83,81.91,80845.0,79.7039,79.7137,79.5969,79.6747,80845.0
2021-11-30 15:00:00,81.91,81.96,81.81,81.81,36591.0,79.6747,79.7234,79.5775,79.5775,36591.0
2021-11-30 15:10:00,81.82,81.9,81.8,81.88,59382.0,79.5872,79.665,79.5678,79.6456,59382.0
2021-11-30 15:20:00,81.88,81.91,81.71,81.73,55792.0,79.6456,79.6747,79.4802,79.4997,55792.0
2021-11-30 15:30:00,81.73,81.84,81.68,81.73,64169.0,79.4997,79.6067,79.451,79.4997,64169.0
2021-11-30 15:40:00,81.72,81.93,81.7,81.74,62374.0,79.4899,79.6942,79.4705,79.5094,62374.0
2021-11-30 15:50:00,81.73,81.91,81.6,81.76,274862.0,79.4997,79.6747,79.3732,79.5288,274862.0
2021-12-01 09:30:00,82.72,82.78,82.38,82.45,206594.0,80.4626,80.521,80.1319,80.2,206594.0
2021-12-01 09:40:00,82.45,82.69,82.43,82.51,107974.0,80.2,80.4335,80.1806,80.2584,107974.0
2021-12-01 09:50:00,82.5,82.66,82.46,82.63,27958.0,80.2486,80.4043,80.2097,80.3751,27958.0
2021-12-01 10:00:00,82.67,82.83,82.66,82.83,38334.0,80.414,80.5696,80.4043,80.5696,38334.0
2021-12-01 10:10:00,82.85,82.85,82.66,82.75,73780.0,80.5891,80.5891,80.4043,80.4918,73780.0
2021-12-01 10:20:00,82.75,82.76,82.6,82.62,29394.0,80.4918,80.5016,80.3459,80.3654,29394.0
2021-12-01 10:30:00,82.64,82.74,82.61,82.61,29758.0,80.3848,80.4821,80.3556,80.3556,29758.0
2021-12-01 10:40:00,82.6,82.84,82.47,82.82,50485.0,80.3459,80.5794,80.2195,80.5599,50485.0
2021-12-01 10:50:00,82.84,82.94,82.79,82.91,26500.0,80.5794,80.6766,80.5307,80.6475,26500.0
2021-12-01 11:00:00,82.93,82.94,82.86,82.92,19083.0,80.6669,80.6766,80.5988,80.6572,19083.0
2021-12-01 11:10:00,82.92,83.16,82.91,83.15,25812.0,80.6572,80.8906,80.6475,80.8809,25812.0
2021-12-01 11:20:00,83.13,83.16,83.08,83.09,27251.0,80.8615,80.8906,80.8128,80.8225,27251.0
2021-12-01 11:30:00,83.09,83.14,82.99,83.03,47104.0,80.8225,80.8712,80.7253,80.7642,47104.0
2021-12-01 11:40:00,83.04,83.14,82.98,83.13,31573.0,80.7739,80.8712,80.7155,80.8615,31573.0
2021-12-01 11:50:00,83.09,83.1,82.76,82.83,63383.0,80.8225,80.8323,80.5016,80.5696,63383.0
2021-12-01 12:00:00,82.82,82.99,82.8,82.89,53234.0,80.5599,80.7253,80.5405,80.628,53234.0
2021-12-01 12:10:00,82.88,83.0,82.85,82.95,55435.0,80.6183,80.735,80.5891,80.6864,55435.0
2021-12-01 12:20:00,82.96,82.99,82.77,82.8,36916.0,80.6961,80.7253,80.5113,80.5405,36916.0
2021-12-01 12:30:00,82.81,82.86,82.74,82.85,52305.0,80.5502,80.5988,80.4821,80.5891,52305.0
2021-12-01 12:40:00,82.87,82.89,82.81,82.82,38572.0,80.6086,80.628,80.5502,80.5599,38572.0
2021-12-01 12:50:00,82.82,82.82,82.36,82.39,35084.0,80.5599,80.5599,80.1125,80.1416,35084.0
2021-12-01 13:00:00,82.39,82.55,82.2,82.24,54282.0,80.1416,80.2973,79.9568,79.9957,54282.0
2021-12-01 13:10:00,82.23,82.3,82.09,82.09,47834.0,79.986,80.0541,79.8498,79.8498,47834.0
2021-12-01 13:20:00,82.14,82.4,82.11,82.38,38748.0,79.8985,80.1514,79.8693,80.1319,38748.0
2021-12-01 13:30:00,82.39,82.41,82.26,82.34,79936.0,80.1416,80.1611,80.0152,80.093,79936.0
2021-12-01 13:40:00,82.34,82.36,81.86,81.87,68345.0,80.093,80.1125,79.6261,79.6358,68345.0
2021-12-01 13:50:00,81.91,82.24,81.91,82.21,57179.0,79.6747,79.9957,79.6747,79.9666,57179.0
2021-12-01 14:00:00,82.2,82.23,81.98,81.98,47364.0,79.9568,79.986,79.7428,79.7428,47364.0
2021-12-01 14:10:00,82.02,82.02,81.73,81.76,38812.0,79.7817,79.7817,79.4997,79.5288,38812.0
2021-12-01 14:20:00,81.77,82.13,81.77,82.1,40589.0,79.5386,79.8887,79.5386,79.8596,40589.0
2021-12-01 14:30:00,82.08,82.2,81.96,82.08,58175.0,79.8401,79.9568,79.7234,79.8401,58175.0
2021-12-01 14:40:00,82.08,82.09,81.91,82.06,39073.0,79.8401,79.8498,79.6747,79.8207,39073.0
2021-12-01 14:50:00,82.05,82.12,81.84,81.86,25864.0,79.8109,79.879,79.6067,79.6261,25864.0
2021-12-01 15:00:00,81.86,81.9,81.5,81.51,72735.0,79.6261,79.665,79.2759,79.2857,72735.0
2021-12-01 15:10:00,81.5,81.58,81.26,81.3,75579.0,79.2759,79.3538,79.0425,79.0814,75579.0
2021-12-01 15:20:00,81.31,81.32,80.97,81.15,71830.0,79.0911,79.1008,78.7604,78.9355,71830.0
2021-12-01 15:30:00,81.13,81.3,81.03,81.3,72413.0,78.916,79.0814,78.8188,79.0814,72413.0
2021-12-01 15:40:00,81.26,81.45,81.13,81.16,67565.0,79.0425,79.2273,78.916,78.9452,67565.0
2021-12-01 15:50:00,81.14,81.16,80.52,80.56,141123.0,78.9258,78.9452,78.3227,78.3616,141123.0
2021-12-02 09:30:00,80.3,80.95,80.2,80.95,152333.0,78.1087,78.7409,78.0114,78.7409,152333.0
2021-12-02 09:40:00,80.96,81.16,80.8,81.04,67239.0,78.7507,78.9452,78.595,78.8285,67239.0
2021-12-02 09:50:00,81.06,81.26,80.98,81.21,93694.0,78.8479,79.0425,78.7701,78.9939,93694.0
2021-12-02 10:00:00,81.2,81.32,80.89,80.9,73190.0,78.9841,79.1008,78.6826,78.6923,73190.0
2021-12-02 10:10:00,80.93,80.96,80.6,80.65,67331.0,78.7215,78.7507,78.4005,78.4491,67331.0
2021-12-02 10:20:00,80.63,80.94,80.56,80.87,42482.0,78.4297,78.7312,78.3616,78.6631,42482.0
2021-12-02 10:30:00,80.92,80.96,80.37,80.47,40255.0,78.7118,78.7507,78.1768,78.274,40255.0
2021-12-02 10:40:00,80.48,80.66,80.24,80.58,59710.0,78.2838,78.4589,78.0503,78.381,59710.0
2021-12-02 10:50:00,80.6,80.86,80.41,80.82,76580.0,78.4005,78.6534,78.2157,78.6145,76580.0
2021-12-02 11:00:00,80.82,81.08,80.69,81.05,42288.0,78.6145,78.8674,78.488,78.8382,42288.0
2021-12-02 11:10:00,81.05,81.23,80.92,81.17,40624.0,78.8382,79.0133,78.7118,78.9549,40624.0
2021-12-02 11:20:00,81.16,81.28,81.07,81.14,77255.0,78.9452,79.0619,78.8577,78.9258,77255.0
2021-12-02 11:30:00,81.15,81.19,80.77,80.92,63388.0,78.9355,78.9744,78.5659,78.7118,63388.0
2021-12-02 11:40:00,80.91,81.1,80.75,81.02,41001.0,78.702,78.8869,78.5464,78.809,41001.0
2021-12-02 11:50:00,81.01,81.21,80.85,81.17,33975.0,78.7993,78.9939,78.6437,78.9549,33975.0
2021-12-02 12:00:00,81.17,81.39,81.08,81.39,28103.0,78.9549,79.1689,78.8674,79.1689,28103.0
2021-12-02 12:10:00,81.38,81.43,81.29,81.4,40944.0,79.1592,79.2078,79.0717,79.1787,40944.0
2021-12-02 12:20:00,81.44,81.59,81.43,81.54,21461.0,79.2176,79.3635,79.2078,79.3148,21461.0
2021-12-02 12:30:00,81.56,81.57,81.28,81.41,33632.0,79.3343,79.344,79.0619,79.1884,33632.0
2021-12-02 12:40:00,81.39,81.54,81.34,81.53,28858.0,79.1689,79.3148,79.1203,79.3051,28858.0
2021-12-02 12:50:00,81.53,81.53,81.31,81.35,32792.0,79.3051,79.3051,79.0911,79.13,32792.0
2021-12-02 13:00:00,81.36,81.43,81.16,81.29,51750.0,79.1398,79.2078,78.9452,79.0717,51750.0
2021-12-02 13:10:00,81.28,81.44,81.23,81.34,36373.0,79.0619,79.2176,79.0133,79.1203,36373.0
2021-12-02 13:20:00,81.34,81.36,81.1,81.14,48289.0,79.1203,79.1398,78.8869,78.9258,48289.0
2021-12-02 13:30:00,81.15,81.31,81.05,81.31,36539.0,78.9355,79.0911,78.8382,79.0911,36539.0
2021-12-02 13:40:00,81.3,81.33,81.08,81.11,25657.0,79.0814,79.1106,78.8674,78.8966,25657.0
2021-12-02 13:50:00,81.11,81.42,81.04,81.4,29629.0,78.8966,79.1981,78.8285,79.1787,29629.0
2021-12-02 14:00:00,81.39,81.43,81.27,81.35,34437.0,79.1689,79.2078,79.0522,79.13,34437.0
2021-12-02 14:10:00,81.35,81.46,81.23,81.43,25132.0,79.13,79.237,79.0133,79.2078,25132.0
2021-12-02 14:20:00,81.4,81.46,81.3,81.44,21603.0,79.1787,79.237,79.0814,79.2176,21603.0
2021-12-02 14:30:00,81.44,81.47,81.33,81.38,21266.0,79.2176,79.2468,79.1106,79.1592,21266.0
2021-12-02 14:40:00,81.4,81.41,81.24,81.26,95513.0,79.1787,79.1884,79.023,79.0425,95513.0
2021-12-02 14:50:00,81.25,81.4,81.15,81.32,60211.0,79.0328,79.1787,78.9355,79.1008,60211.0
2021-12-02 15:00:00,81.34,81.5,81.32,81.44,39404.0,79.1203,79.2759,79.1008,79.2176,39404.0
2021-12-02 15:10:00,81.44,81.44,81.19,81.3,309741.0,79.2176,79.2176,78.9744,79.0814,309741.0
2021-12-02 15:20:00,81.29,81.35,81.22,81.28,43254.0,79.0717,79.13,79.0036,79.0619,43254.0
2021-12-02 15:30:00,81.28,81.54,81.27,81.54,37638.0,79.0619,79.3148,79.0522,79.3148,37638.0
2021-12-02 15:40:00,81.52,81.64,81.38,81.5,117406.0,79.2954,79.4121,79.1592,79.2759,117406.0
2021-12-02 15:50:00,81.5,81.5,81.1,81.35,188305.0,79.2759,79.2759,78.8869,79.13,188305.0
2021-12-03 09:30:00,81.62,81.85,81.38,81.38,48413.0,79.3927,79.6164,79.1592,79.1592,48413.0
2021-12-03 09:40:00,81.4,81.5,81.11,81.14,60597.0,79.1787,79.2759,78.8966,78.9258,60597.0
2021-12-03 09:50:00,81.1,81.21,80.72,80.8,46066.0,78.8869,78.9939,78.5172,78.595,46066.0
2021-12-03 10:00:00,80.72,80.9,80.33,80.33,46731.0,78.5172,78.6923,78.1379,78.1379,46731.0
2021-12-03 10:10:00,80.3,80.73,80.29,80.57,37995.0,78.1087,78.5269,78.099,78.3713,37995.0
2021-12-03 10:20:00,80.56,80.7,80.4,80.64,36061.0,78.3616,78.4978,78.206,78.4394,36061.0
2021-12-03 10:30:00,80.63,80.63,80.24,80.34,67234.0,78.4297,78.4297,78.0503,78.1476,67234.0
2021-12-03 10:40:00,80.33,80.39,79.88,79.97,84511.0,78.1379,78.1962,77.7001,77.7877,84511.0
2021-12-03 10:50:00,79.97,80.16,79.89,80.0,34446.0,77.7877,77.9725,77.7099,77.8169,34446.0
2021-12-03 11:00:00,79.98,80.09,79.71,79.83,56854.0,77.7974,77.9044,77.5348,77.6515,56854.0
2021-12-03 11:10:00,79.91,79.95,79.67,79.72,64024.0,77.7293,77.7682,77.4959,77.5445,64024.0
2021-12-03 11:20:00,79.71,80.11,79.67,80.09,31836.0,77.5348,77.9239,77.4959,77.9044,31836.0
2021-12-03 11:30:00,80.07,80.14,79.89,79.91,71318.0,77.885,77.9531,77.7099,77.7293,71318.0
2021-12-03 11:40:00,79.92,79.95,79.62,79.68,53765.0,77.7391,77.7682,77.4472,77.5056,53765.0
2021-12-03 11:50:00,79.66,79.75,79.48,79.52,36538.0,77.4861,77.5737,77.3111,77.35,36538.0
2021-12-03 12:00:00,79.52,79.61,79.42,79.61,84353.0,77.35,77.4375,77.2527,77.4375,84353.0
2021-12-03 12:10:00,79.6,79.76,79.51,79.74,37781.0,77.4278,77.5834,77.3402,77.564,37781.0
2021-12-03 12:20:00,79.74,79.87,79.66,79.84,27895.0,77.564,77.6904,77.4861,77.6612,27895.0
2021-12-03 12:30:00,79.83,80.0,79.63,79.98,26179.0,77.6515,77.8169,77.457,77.7974,26179.0
2021-12-03 12:40:00,80.0,80.03,79.8,79.89,33036.0,77.8169,77.8461,77.6223,77.7099,33036.0
2021-12-03 12:50:00,79.86,79.97,79.69,79.81,26116.0,77.6807,77.7877,77.5153,77.6321,26116.0
2021-12-03 13:00:00,79.77,79.9,79.67,79.88,34394.0,77.5931,77.7196,77.4959,77.7001,34394.0
2021-12-03 13:10:00,79.88,80.02,79.78,79.97,30666.0,77.7001,77.8363,77.6029,77.7877,30666.0
2021-12-03 13:20:00,79.99,80.04,79.82,79.84,31954.0,77.8071,77.8558,77.6418,77.6612,31954.0
2021-12-03 13:30:00,79.83,79.84,79.56,79.6,45752.0,77.6515,77.6612,77.3889,77.4278,45752.0
2021-12-03 13:40:00,79.62,79.69,79.47,79.57,25864.0,77.4472,77.5153,77.3013,77.3986,25864.0
2021-12-03 13:50:00,79.57,79.66,79.53,79.53,28215.0,77.3986,77.4861,77.3597,77.3597,28215.0
2021-12-03 14:00:00,79.52,79.7,79.45,79.58,54308.0,77.35,77.5251,77.2819,77.4083,54308.0
2021-12-03 14:10:00,79.6,79.67,79.46,79.46,28553.0,77.4278,77.4959,77.2916,77.2916,28553.0
2021-12-03 14:20:00,79.47,79.81,79.39,79.67,29379.0,77.3013,77.6321,77.2235,77.4959,29379.0
2021-12-03 14:30:00,79.68,79.71,79.42,79.47,34693.0,77.5056,77.5348,77.2527,77.3013,34693.0
2021-12-03 14:40:00,79.5,79.67,79.48,79.57,81518.0,77.3305,77.4959,77.3111,77.3986,81518.0
2021-12-03 14:50:00,79.55,79.63,79.45,79.45,44505.0,77.3792,77.457,77.2819,77.2819,44505.0
2021-12-03 15:00:00,79.45,79.6,79.3,79.36,94174.0,77.2819,77.4278,77.136,77.1943,94174.0
2021-12-03 15:10:00,79.38,79.54,79.38,79.43,67288.0,77.2138,77.3694,77.2138,77.2624,67288.0
2021-12-03 15:20:00,79.46,79.78,79.45,79.67,114644.0,77.2916,77.6029,77.2819,77.4959,114644.0
2021-12-03 15:30:00,79.67,79.9,79.64,79.68,81869.0,77.4959,77.7196,77.4667,77.5056,81869.0
2021-12-03 15:40:00,79.67,79.73,79.46,79.55,72162.0,77.4959,77.5542,77.2916,77.3792,72162.0
2021-12-03 15:50:00,79.56,80.25,79.55,80.19,115817.0,77.3889,78.06,77.3792,78.0017,115817.0
2021-12-06 09:30:00,80.41,80.56,79.71,79.8,231274.0,78.2157,78.3616,77.5348,77.6223,231274.0
2021-12-06 09:40:00,79.79,80.27,79.72,80.17,72956.0,77.6126,78.0795,77.5445,77.9822,72956.0
2021-12-06 09:50:00,80.16,80.32,80.01,80.22,37915.0,77.9725,78.1281,77.8266,78.0309,37915.0
2021-12-06 10:00:00,80.21,80.26,79.91,80.14,60390.0,78.0211,78.0698,77.7293,77.9531,60390.0
2021-12-06 10:10:00,80.13,80.7,80.11,80.61,47339.0,77.9433,78.4978,77.9239,78.4102,47339.0
2021-12-06 10:20:00,80.59,80.67,80.51,80.58,26381.0,78.3908,78.4686,78.313,78.381,26381.0
2021-12-06 10:30:00,80.65,80.67,80.36,80.45,26690.0,78.4491,78.4686,78.167,78.2546,26690.0
2021-12-06 10:40:00,80.45,80.57,80.21,80.29,39650.0,78.2546,78.3713,78.0211,78.099,39650.0
2021-12-06 10:50:00,80.3,80.52,80.17,80.48,41405.0,78.1087,78.3227,77.9822,78.2838,41405.0
2021-12-06 11:00:00,80.52,80.52,80.39,80.46,23740.0,78.3227,78.3227,78.1962,78.2643,23740.0
2021-12-06 11:10:00,80.47,80.51,80.16,80.34,22995.0,78.274,78.313,77.9725,78.1476,22995.0
2021-12-06 11:20:00,80.33,80.41,80.24,80.33,32274.0,78.1379,78.2157,78.0503,78.1379,32274.0
2021-12-06 11:30:00,80.34,80.52,80.26,80.47,40437.0,78.1476,78.3227,78.0698,78.274,40437.0
2021-12-06 11:40:00,80.48,80.59,80.36,80.36,54952.0,78.2838,78.3908,78.167,78.167,54952.0
2021-12-06 11:50:00,80.38,80.44,80.31,80.37,30644.0,78.1865,78.2449,78.1184,78.1768,30644.0
2021-12-06 12:00:00,80.39,80.46,80.35,80.46,19393.0,78.1962,78.2643,78.1573,78.2643,19393.0
2021-12-06 12:10:00,80.46,80.67,80.43,80.65,29970.0,78.2643,78.4686,78.2351,78.4491,29970.0
2021-12-06 12:20:00,80.66,80.7,80.58,80.67,21277.0,78.4589,78.4978,78.381,78.4686,21277.0
2021-12-06 12:30:00,80.69,80.78,80.66,80.72,38826.0,78.488,78.5756,78.4589,78.5172,38826.0
2021-12-06 12:40:00,80.71,80.77,80.6,80.76,15220.0,78.5075,78.5659,78.4005,78.5561,15220.0
2021-12-06 12:50:00,80.76,80.89,80.72,80.87,16731.0,78.5561,78.6826,78.5172,78.6631,16731.0
2021-12-06 13:00:00,80.9,80.95,80.82,80.9,20716.0,78.6923,78.7409,78.6145,78.6923,20716.0
2021-12-06 13:10:00,80.92,80.95,80.85,80.9,12386.0,78.7118,78.7409,78.6437,78.6923,12386.0
2021-12-06 13:20:00,80.89,81.11,80.83,81.08,22105.0,78.6826,78.8966,78.6242,78.8674,22105.0
2021-12-06 13:30:00,81.11,81.11,81.04,81.06,29041.0,78.8966,78.8966,78.8285,78.8479,29041.0
2021-12-06 13:40:00,81.07,81.12,81.0,81.09,24771.0,78.8577,78.9063,78.7896,78.8771,24771.0
2021-12-06 13:50:00,81.06,81.13,81.04,81.09,33694.0,78.8479,78.916,78.8285,78.8771,33694.0
2021-12-06 14:00:00,81.11,81.2,81.04,81.1,23464.0,78.8966,78.9841,78.8285,78.8869,23464.0
2021-12-06 14:10:00,81.1,81.19,81.1,81.15,30781.0,78.8869,78.9744,78.8869,78.9355,30781.0
2021-12-06 14:20:00,81.14,81.17,81.09,81.12,19710.0,78.9258,78.9549,78.8771,78.9063,19710.0
2021-12-06 14:30:00,81.13,81.17,81.08,81.08,25980.0,78.916,78.9549,78.8674,78.8674,25980.0
2021-12-06 14:40:00,81.06,81.09,80.92,80.94,64353.0,78.8479,78.8771,78.7118,78.7312,64353.0
2021-12-06 14:50:00,80.94,80.98,80.89,80.91,37312.0,78.7312,78.7701,78.6826,78.702,37312.0
2021-12-06 15:00:00,80.9,81.01,80.84,80.92,45713.0,78.6923,78.7993,78.6339,78.7118,45713.0
2021-12-06 15:10:00,80.9,81.08,80.88,81.08,161164.0,78.6923,78.8674,78.6729,78.8674,161164.0
2021-12-06 15:20:00,81.08,81.11,80.89,80.97,73664.0,78.8674,78.8966,78.6826,78.7604,73664.0
2021-12-06 15:30:00,80.96,81.03,80.91,80.98,108961.0,78.7507,78.8188,78.702,78.7701,108961.0
2021-12-06 15:40:00,80.95,81.05,80.85,80.94,192389.0,78.7409,78.8382,78.6437,78.7312,192389.0
2021-12-06 15:50:00,80.93,81.08,80.9,80.94,275156.0,78.7215,78.8674,78.6923,78.7312,275156.0
2021-12-07 09:30:00,82.25,82.46,82.21,82.32,140174.0,80.0055,80.2097,79.9666,80.0736,140174.0
2021-12-07 09:40:00,82.34,82.59,82.27,82.58,50803.0,80.093,80.3362,80.0249,80.3265,50803.0
2021-12-07 09:50:00,82.59,82.74,82.56,82.74,35181.0,80.3362,80.4821,80.307,80.4821,35181.0
2021-12-07 10:00:00,82.75,82.81,82.68,82.8,47814.0,80.4918,80.5502,80.4237,80.5405,47814.0
2021-12-07 10:10:00,82.81,82.94,82.8,82.91,36352.0,80.5502,80.6766,80.5405,80.6475,36352.0
2021-12-07 10:20:00,82.94,82.98,82.81,82.82,19638.0,80.6766,80.7155,80.5502,80.5599,19638.0
2021-12-07 10:30:00,82.82,83.0,82.82,82.97,29526.0,80.5599,80.735,80.5599,80.7058,29526.0
2021-12-07 10:40:00,82.96,83.1,82.95,83.06,33350.0,80.6961,80.8323,80.6864,80.7934,33350.0
2021-12-07 10:50:00,83.09,83.1,82.99,83.0,12966.0,80.8225,80.8323,80.7253,80.735,12966.0
2021-12-07 11:00:00,83.03,83.13,83.02,83.11,32613.0,80.7642,80.8615,80.7545,80.842,32613.0
2021-12-07 11:10:00,83.12,83.12,82.98,83.03,41314.0,80.8517,80.8517,80.7155,80.7642,41314.0
2021-12-07 11:20:00,83.04,83.07,82.94,82.99,48940.0,80.7739,80.8031,80.6766,80.7253,48940.0
2021-12-07 11:30:00,83.01,83.11,82.98,83.1,19642.0,80.7447,80.842,80.7155,80.8323,19642.0
2021-12-07 11:40:00,83.09,83.12,83.03,83.03,29563.0,80.8225,80.8517,80.7642,80.7642,29563.0
2021-12-07 11:50:00,83.05,83.06,83.01,83.05,12514.0,80.7836,80.7934,80.7447,80.7836,12514.0
2021-12-07 12:00:00,83.04,83.1,83.03,83.06,13874.0,80.7739,80.8323,80.7642,80.7934,13874.0
2021-12-07 12:10:00,83.08,83.12,83.03,83.04,19988.0,80.8128,80.8517,80.7642,80.7739,19988.0
2021-12-07 12:20:00,83.04,83.06,83.02,83.04,11859.0,80.7739,80.7934,80.7545,80.7739,11859.0
2021-12-07 12:30:00,83.06,83.12,83.04,83.11,31774.0,80.7934,80.8517,80.7739,80.842,31774.0
2021-12-07 12:40:00,83.11,83.12,83.08,83.11,13143.0,80.842,80.8517,80.8128,80.842,13143.0
2021-12-07 12:50:00,83.11,83.18,83.11,83.16,28157.0,80.842,80.9101,80.842,80.8906,28157.0
2021-12-07 13:00:00,83.15,83.15,83.07,83.08,8993.0,80.8809,80.8809,80.8031,80.8128,8993.0
2021-12-07 13:10:00,83.06,83.1,83.01,83.1,7937.0,80.7934,80.8323,80.7447,80.8323,7937.0
2021-12-07 13:20:00,83.1,83.13,83.06,83.08,9107.0,80.8323,80.8615,80.7934,80.8128,9107.0
2021-12-07 13:30:00,83.09,83.11,83.06,83.1,15756.0,80.8225,80.842,80.7934,80.8323,15756.0
2021-12-07 13:40:00,83.09,83.15,83.09,83.15,10949.0,80.8225,80.8809,80.8225,80.8809,10949.0
2021-12-07 13:50:00,83.15,83.2,83.14,83.17,15062.0,80.8809,80.9295,80.8712,80.9004,15062.0
2021-12-07 14:00:00,83.15,83.16,83.07,83.08,25632.0,80.8809,80.8906,80.8031,80.8128,25632.0
2021-12-07 14:10:00,83.08,83.11,83.06,83.08,30307.0,80.8128,80.842,80.7934,80.8128,30307.0
2021-12-07 14:20:00,83.07,83.12,83.02,83.09,35037.0,80.8031,80.8517,80.7545,80.8225,35037.0
2021-12-07 14:30:00,83.09,83.09,82.95,82.98,15944.0,80.8225,80.8225,80.6864,80.7155,15944.0
2021-12-07 14:40:00,82.99,83.06,82.98,83.04,27023.0,80.7253,80.7934,80.7155,80.7739,27023.0
2021-12-07 14:50:00,83.04,83.1,83.0,83.0,22575.0,80.7739,80.8323,80.735,80.735,22575.0
2021-12-07 15:00:00,83.02,83.08,82.98,83.01,19635.0,80.7545,80.8128,80.7155,80.7447,19635.0
2021-12-07 15:10:00,83.01,83.03,82.93,82.98,37197.0,80.7447,80.7642,80.6669,80.7155,37197.0
2021-12-07 15:20:00,82.95,82.99,82.86,82.88,56290.0,80.6864,80.7253,80.5988,80.6183,56290.0
2021-12-07 15:30:00,82.87,82.93,82.85,82.86,43960.0,80.6086,80.6669,80.5891,80.5988,43960.0
2021-12-07 15:40:00,82.85,82.93,82.83,82.87,71239.0,80.5891,80.6669,80.5696,80.6086,71239.0
2021-12-07 15:50:00,82.86,83.16,82.76,83.15,153190.0,80.5988,80.8906,80.5016,80.8809,153190.0
2021-12-08 09:30:00,83.24,83.27,82.94,82.94,107298.0,80.9685,80.9976,80.6766,80.6766,107298.0
2021-12-08 09:40:00,82.94,83.32,82.94,83.31,76016.0,80.6766,81.0463,80.6766,81.0365,76016.0
2021-12-08 09:50:00,83.29,83.39,83.05,83.06,46004.0,81.0171,81.1144,80.7836,80.7934,46004.0
2021-12-08 10:00:00,83.06,83.23,83.0,83.06,42425.0,80.7934,80.9587,80.735,80.7934,42425.0
2021-12-08 10:10:00,83.06,83.21,83.06,83.14,60552.0,80.7934,80.9393,80.7934,80.8712,60552.0
2021-12-08 10:20:00,83.15,83.3,83.05,83.06,43516.0,80.8809,81.0268,80.7836,80.7934,43516.0
2021-12-08 10:30:00,83.06,83.22,83.06,83.14,26218.0,80.7934,80.949,80.7934,80.8712,26218.0
2021-12-08 10:40:00,83.12,83.18,83.0,83.12,87410.0,80.8517,80.9101,80.735,80.8517,87410.0
2021-12-08 10:50:00,83.11,83.15,83.03,83.06,76607.0,80.842,80.8809,80.7642,80.7934,76607.0
2021-12-08 11:00:00,83.06,83.07,82.96,83.07,49940.0,80.7934,80.8031,80.6961,80.8031,49940.0
2021-12-08 11:10:00,83.05,83.17,83.03,83.16,39209.0,80.7836,80.9004,80.7642,80.8906,39209.0
2021-12-08 11:20:00,83.16,83.24,83.12,83.24,25835.0,80.8906,80.9685,80.8517,80.9685,25835.0
2021-12-08 11:30:00,83.24,83.31,83.14,83.17,46476.0,80.9685,81.0365,80.8712,80.9004,46476.0
2021-12-08 11:40:00,83.17,83.23,83.15,83.21,56273.0,80.9004,80.9587,80.8809,80.9393,56273.0
2021-12-08 11:50:00,83.21,83.29,83.21,83.27,28966.0,80.9393,81.0171,80.9393,80.9976,28966.0
2021-12-08 12:00:00,83.27,83.28,83.18,83.2,27871.0,80.9976,81.0074,80.9101,80.9295,27871.0
2021-12-08 12:10:00,83.21,83.25,83.19,83.21,43198.0,80.9393,80.9782,80.9198,80.9393,43198.0
2021-12-08 12:20:00,83.22,83.22,83.11,83.19,25628.0,80.949,80.949,80.842,80.9198,25628.0
2021-12-08 12:30:00,83.18,83.25,83.16,83.25,18495.0,80.9101,80.9782,80.8906,80.9782,18495.0
2021-12-08 12:40:00,83.24,83.35,83.24,83.3,12534.0,80.9685,81.0755,80.9685,81.0268,12534.0
2021-12-08 12:50:00,83.3,83.31,83.27,83.27,15586.0,81.0268,81.0365,80.9976,80.9976,15586.0
2021-12-08 13:00:00,83.28,83.29,83.25,83.28,19350.0,81.0074,81.0171,80.9782,81.0074,19350.0
2021-12-08 13:10:00,83.31,83.37,83.27,83.36,19462.0,81.0365,81.0949,80.9976,81.0852,19462.0
2021-12-08 13:20:00,83.37,83.37,83.32,83.35,8384.0,81.0949,81.0949,81.0463,81.0755,8384.0
2021-12-08 13:30:00,83.35,83.38,83.31,83.37,22241.0,81.0755,81.1046,81.0365,81.0949,22241.0
2021-12-08 13:40:00,83.38,83.48,83.38,83.47,36507.0,81.1046,81.2019,81.1046,81.1922,36507.0
2021-12-08 13:50:00,83.46,83.47,83.38,83.39,51014.0,81.1825,81.1922,81.1046,81.1144,51014.0
2021-12-08 14:00:00,83.39,83.43,83.36,83.38,41149.0,81.1144,81.1533,81.0852,81.1046,41149.0
2021-12-08 14:10:00,83.39,83.39,83.26,83.31,38238.0,81.1144,81.1144,80.9879,81.0365,38238.0
2021-12-08 14:20:00,83.3,83.44,83.26,83.43,37874.0,81.0268,81.163,80.9879,81.1533,37874.0
2021-12-08 14:30:00,83.44,83.44,83.34,83.36,18274.0,81.163,81.163,81.0657,81.0852,18274.0
2021-12-08 14:40:00,83.36,83.43,83.34,83.39,21643.0,81.0852,81.1533,81.0657,81.1144,21643.0
2021-12-08 14:50:00,83.39,83.49,83.38,83.48,115445.0,81.1144,81.2116,81.1046,81.2019,115445.0
2021-12-08 15:00:00,83.48,83.51,83.4,83.42,69307.0,81.2019,81.2311,81.1241,81.1435,69307.0
2021-12-08 15:10:00,83.42,83.49,83.42,83.44,36162.0,81.1435,81.2116,81.1435,81.163,36162.0
2021-12-08 15:20:00,83.45,83.53,83.44,83.51,128457.0,81.1727,81.2505,81.163,81.2311,128457.0
2021-12-08 15:30:00,83.51,83.53,83.48,83.48,38309.0,81.2311,81.2505,81.2019,81.2019,38309.0
2021-12-08 15:40:00,83.49,83.52,83.41,83.51,82668.0,81.2116,81.2408,81.1338,81.2311,82668.0
2021-12-08 15:50:00,83.51,83.67,83.5,83.61,128699.0,81.2311,81.3867,81.2214,81.3284,128699.0
2021-12-09 09:30:00,83.41,83.71,83.36,83.68,81360.0,81.1338,81.4256,81.0852,81.3964,81360.0
2021-12-09 09:40:00,83.7,83.75,83.58,83.58,27773.0,81.4159,81.4645,81.2992,81.2992,27773.0
2021-12-09 09:50:00,83.58,83.65,83.37,83.45,22175.0,81.2992,81.3673,81.0949,81.1727,22175.0
2021-12-09 10:00:00,83.46,83.54,83.31,83.38,24468.0,81.1825,81.2603,81.0365,81.1046,24468.0
2021-12-09 10:10:00,83.39,83.43,83.34,83.42,13809.0,81.1144,81.1533,81.0657,81.1435,13809.0
2021-12-09 10:20:00,83.47,83.48,83.15,83.15,74400.0,81.1922,81.2019,80.8809,80.8809,74400.0
2021-12-09 10:30:00,83.15,83.21,83.08,83.13,16449.0,80.8809,80.9393,80.8128,80.8615,16449.0
2021-12-09 10:40:00,83.14,83.34,83.12,83.32,11364.0,80.8712,81.0657,80.8517,81.0463,11364.0
2021-12-09 10:50:00,83.32,83.35,83.24,83.33,13351.0,81.0463,81.0755,80.9685,81.056,13351.0
2021-12-09 11:00:00,83.33,83.35,83.24,83.34,33627.0,81.056,81.0755,80.9685,81.0657,33627.0
2021-12-09 11:10:00,83.35,83.36,83.23,83.29,31512.0,81.0755,81.0852,80.9587,81.0171,31512.0
2021-12-09 11:20:00,83.3,83.49,83.25,83.47,30388.0,81.0268,81.2116,80.9782,81.1922,30388.0
2021-12-09 11:30:00,83.49,83.54,83.41,83.43,20753.0,81.2116,81.2603,81.1338,81.1533,20753.0
2021-12-09 11:40:00,83.43,83.44,83.3,83.31,18544.0,81.1533,81.163,81.0268,81.0365,18544.0
2021-12-09 11:50:00,83.29,83.33,83.27,83.3,6313.0,81.0171,81.056,80.9976,81.0268,6313.0
2021-12-09 12:00:00,83.31,83.35,83.2,83.28,20548.0,81.0365,81.0755,80.9295,81.0074,20548.0
2021-12-09 12:10:00,83.29,83.33,83.26,83.26,17647.0,81.0171,81.056,80.9879,80.9879,17647.0
2021-12-09 12:20:00,83.26,83.34,83.26,83.29,11343.0,80.9879,81.0657,80.9879,81.0171,11343.0
2021-12-09 12:30:00,83.27,83.35,83.24,83.35,20099.0,80.9976,81.0755,80.9685,81.0755,20099.0
2021-12-09 12:40:00,83.34,83.41,83.31,83.41,14599.0,81.0657,81.1338,81.0365,81.1338,14599.0
2021-12-09 12:50:00,83.4,83.42,83.35,83.4,11880.0,81.1241,81.1435,81.0755,81.1241,11880.0
2021-12-09 13:00:00,83.4,83.4,83.3,83.31,65682.0,81.1241,81.1241,81.0268,81.0365,65682.0
2021-12-09 13:10:00,83.3,83.37,83.27,83.37,13225.0,81.0268,81.0949,80.9976,81.0949,13225.0
2021-12-09 13:20:00,83.36,83.36,83.27,83.29,14718.0,81.0852,81.0852,80.9976,81.0171,14718.0
2021-12-09 13:30:00,83.28,83.38,83.28,83.37,20574.0,81.0074,81.1046,81.0074,81.0949,20574.0
2021-12-09 13:40:00,83.37,83.37,83.09,83.1,12264.0,81.0949,81.0949,80.8225,80.8323,12264.0
2021-12-09 13:50:00,83.08,83.25,83.06,83.22,17532.0,80.8128,80.9782,80.7934,80.949,17532.0
2021-12-09 14:00:00,83.21,83.24,83.19,83.19,14675.0,80.9393,80.9685,80.9198,80.9198,14675.0
2021-12-09 14:10:00,83.2,83.22,83.1,83.19,21623.0,80.9295,80.949,80.8323,80.9198,21623.0
2021-12-09 14:20:00,83.2,83.27,83.16,83.17,19622.0,80.9295,80.9976,80.8906,80.9004,19622.0
2021-12-09 14:30:00,83.17,83.2,83.13,83.17,15123.0,80.9004,80.9295,80.8615,80.9004,15123.0
2021-12-09 14:40:00,83.17,83.17,83.08,83.11,19679.0,80.9004,80.9004,80.8128,80.842,19679.0
2021-12-09 14:50:00,83.1,83.12,82.97,83.04,22602.0,80.8323,80.8517,80.7058,80.7739,22602.0
2021-12-09 15:00:00,83.03,83.16,82.85,82.85,45026.0,80.7642,80.8906,80.5891,80.5891,45026.0
2021-12-09 15:10:00,82.87,82.91,82.8,82.88,69666.0,80.6086,80.6475,80.5405,80.6183,69666.0
2021-12-09 15:20:00,82.89,82.9,82.75,82.86,24373.0,80.628,80.6377,80.4918,80.5988,24373.0
2021-12-09 15:30:00,82.85,82.97,82.84,82.89,31206.0,80.5891,80.7058,80.5794,80.628,31206.0
2021-12-09 15:40:00,82.9,83.05,82.88,83.0,26830.0,80.6377,80.7836,80.6183,80.735,26830.0
2021-12-09 15:50:00,83.0,83.0,82.73,82.77,127091.0,80.735,80.735,80.4724,80.5113,127091.0
2021-12-10 09:30:00,83.32,83.6,83.3,83.56,78897.0,81.0463,81.3186,81.0268,81.2797,78897.0
2021-12-10 09:40:00,83.58,83.59,83.09,83.14,50321.0,81.2992,81.3089,80.8225,80.8712,50321.0
2021-12-10 09:50:00,83.15,83.3,83.08,83.14,29331.0,80.8809,81.0268,80.8128,80.8712,29331.0
2021-12-10 10:00:00,83.14,83.36,83.13,83.34,16596.0,80.8712,81.0852,80.8615,81.0657,16596.0
2021-12-10 10:10:00,83.36,83.51,83.21,83.5,20756.0,81.0852,81.2311,80.9393,81.2214,20756.0
2021-12-10 10:20:00,83.5,83.51,83.4,83.5,21584.0,81.2214,81.2311,81.1241,81.2214,21584.0
2021-12-10 10:30:00,83.5,83.5,83.1,83.14,19286.0,81.2214,81.2214,80.8323,80.8712,19286.0
2021-12-10 10:40:00,83.18,83.21,82.93,82.93,40539.0,80.9101,80.9393,80.6669,80.6669,40539.0
2021-12-10 10:50:00,82.94,83.13,82.94,83.09,12555.0,80.6766,80.8615,80.6766,80.8225,12555.0
2021-12-10 11:00:00,83.08,83.1,82.79,82.84,22717.0,80.8128,80.8323,80.5307,80.5794,22717.0
2021-12-10 11:10:00,82.83,83.03,82.82,82.99,35007.0,80.5696,80.7642,80.5599,80.7253,35007.0
2021-12-10 11:20:00,82.97,83.12,82.96,83.11,16549.0,80.7058,80.8517,80.6961,80.842,16549.0
2021-12-10 11:30:00,83.12,83.12,82.96,83.06,19795.0,80.8517,80.8517,80.6961,80.7934,19795.0
2021-12-10 11:40:00,83.05,83.31,83.03,83.29,29035.0,80.7836,81.0365,80.7642,81.0171,29035.0
2021-12-10 11:50:00,83.29,83.34,83.2,83.26,20555.0,81.0171,81.0657,80.9295,80.9879,20555.0
2021-12-10 12:00:00,83.27,83.29,83.15,83.23,61462.0,80.9976,81.0171,80.8809,80.9587,61462.0
2021-12-10 12:10:00,83.25,83.3,83.18,83.19,21990.0,80.9782,81.0268,80.9101,80.9198,21990.0
2021-12-10 12:20:00,83.2,83.29,83.16,83.22,62961.0,80.9295,81.0171,80.8906,80.949,62961.0
2021-12-10 12:30:00,83.23,83.23,83.08,83.09,14393.0,80.9587,80.9587,80.8128,80.8225,14393.0
2021-12-10 12:40:00,83.09,83.22,83.09,83.22,10276.0,80.8225,80.949,80.8225,80.949,10276.0
2021-12-10 12:50:00,83.23,83.32,83.23,83.31,9825.0,80.9587,81.0463,80.9587,81.0365,9825.0
2021-12-10 13:00:00,83.32,83.4,83.25,83.39,9754.0,81.0463,81.1241,80.9782,81.1144,9754.0
2021-12-10 13:10:00,83.38,83.41,83.33,83.38,18747.0,81.1046,81.1338,81.056,81.1046,18747.0
2021-12-10 13:20:00,83.37,83.38,83.31,83.37,42011.0,81.0949,81.1046,81.0365,81.0949,42011.0
2021-12-10 13:30:00,83.37,83.38,83.26,83.31,24993.0,81.0949,81.1046,80.9879,81.0365,24993.0
2021-12-10 13:40:00,83.3,83.33,83.26,83.26,18058.0,81.0268,81.056,80.9879,80.9879,18058.0
2021-12-10 13:50:00,83.26,83.37,83.26,83.34,16778.0,80.9879,81.0949,80.9879,81.0657,16778.0
2021-12-10 14:00:00,83.33,83.37,83.29,83.3,15724.0,81.056,81.0949,81.0171,81.0268,15724.0
2021-12-10 14:10:00,83.3,83.38,83.3,83.38,21501.0,81.0268,81.1046,81.0268,81.1046,21501.0
2021-12-10 14:20:00,83.37,83.39,83.32,83.35,11660.0,81.0949,81.1144,81.0463,81.0755,11660.0
2021-12-10 14:30:00,83.35,83.37,83.26,83.3,31194.0,81.0755,81.0949,80.9879,81.0268,31194.0
2021-12-10 14:40:00,83.31,83.33,83.26,83.28,25300.0,81.0365,81.056,80.9879,81.0074,25300.0
2021-12-10 14:50:00,83.29,83.29,83.2,83.23,44314.0,81.0171,81.0171,80.9295,80.9587,44314.0
2021-12-10 15:00:00,83.22,83.28,83.17,83.28,41342.0,80.949,81.0074,80.9004,81.0074,41342.0
2021-12-10 15:10:00,83.27,83.32,83.26,83.32,32278.0,80.9976,81.0463,80.9879,81.0463,32278.0
2021-12-10 15:20:00,83.34,83.41,83.34,83.39,19855.0,81.0657,81.1338,81.0657,81.1144,19855.0
2021-12-10 15:30:00,83.41,83.49,83.4,83.46,25897.0,81.1338,81.2116,81.1241,81.1825,25897.0
2021-12-10 15:40:00,83.47,83.52,83.46,83.5,34168.0,81.1922,81.2408,81.1825,81.2214,34168.0
2021-12-10 15:50:00,83.5,83.7,83.5,83.66,70027.0,81.2214,81.4159,81.2214,81.377,70027.0
2021-12-13 09:30:00,83.5,83.61,83.33,83.44,69175.0,81.3125,81.4196,81.1469,81.254,69175.0
2021-12-13 09:40:00,83.39,83.64,83.35,83.46,22836.0,81.2053,81.4488,81.1664,81.2735,22836.0
2021-12-13 09:50:00,83.45,83.51,83.32,83.42,21974.0,81.2638,81.3222,81.1372,81.2346,21974.0
2021-12-13 10:00:00,83.41,83.48,83.32,83.44,122985.0,81.2248,81.293,81.1372,81.254,122985.0
2021-12-13 10:10:00,83.4,83.6,83.38,83.48,11024.0,81.2151,81.4098,81.1956,81.293,11024.0
2021-12-13 10:20:00,83.46,83.46,83.06,83.14,25361.0,81.2735,81.2735,80.884,80.9619,25361.0
2021-12-13 10:30:00,83.14,83.17,83.01,83.04,20619.0,80.9619,80.9911,80.8353,80.8645,20619.0
2021-12-13 10:40:00,83.05,83.22,83.01,83.22,14158.0,80.8743,81.0398,80.8353,81.0398,14158.0
2021-12-13 10:50:00,83.2,83.28,83.11,83.16,17858.0,81.0203,81.0982,80.9327,80.9814,17858.0
2021-12-13 11:00:00,83.14,83.18,83.0,83.12,23358.0,80.9619,81.0008,80.8256,80.9424,23358.0
2021-12-13 11:10:00,83.12,83.15,82.93,82.93,22497.0,80.9424,80.9716,80.7574,80.7574,22497.0
2021-12-13 11:20:00,82.95,82.98,82.86,82.92,30438.0,80.7769,80.8061,80.6892,80.7477,30438.0
2021-12-13 11:30:00,82.91,82.98,82.85,82.87,40147.0,80.7379,80.8061,80.6795,80.699,40147.0
2021-12-13 11:40:00,82.89,82.95,82.81,82.83,33594.0,80.7184,80.7769,80.6405,80.66,33594.0
2021-12-13 11:50:00,82.81,82.87,82.75,82.87,22014.0,80.6405,80.699,80.5821,80.699,22014.0
2021-12-13 12:00:00,82.84,82.94,82.75,82.94,14486.0,80.6698,80.7671,80.5821,80.7671,14486.0
2021-12-13 12:10:00,82.94,82.99,82.89,82.89,13962.0,80.7671,80.8158,80.7184,80.7184,13962.0
2021-12-13 12:20:00,82.89,82.99,82.89,82.97,29031.0,80.7184,80.8158,80.7184,80.7963,29031.0
2021-12-13 12:30:00,82.99,83.06,82.97,83.05,19357.0,80.8158,80.884,80.7963,80.8743,19357.0
2021-12-13 12:40:00,83.04,83.05,82.95,82.95,10766.0,80.8645,80.8743,80.7769,80.7769,10766.0
2021-12-13 12:50:00,82.96,82.96,82.88,82.93,13683.0,80.7866,80.7866,80.7087,80.7574,13683.0
2021-12-13 13:00:00,82.92,83.04,82.9,82.96,22164.0,80.7477,80.8645,80.7282,80.7866,22164.0
2021-12-13 13:10:00,82.96,82.96,82.89,82.93,10845.0,80.7866,80.7866,80.7184,80.7574,10845.0
2021-12-13 13:20:00,82.94,82.94,82.86,82.89,17281.0,80.7671,80.7671,80.6892,80.7184,17281.0
2021-12-13 13:30:00,82.88,82.88,82.75,82.78,19169.0,80.7087,80.7087,80.5821,80.6113,19169.0
2021-12-13 13:40:00,82.79,82.93,82.79,82.86,16292.0,80.6211,80.7574,80.6211,80.6892,16292.0
2021-12-13 13:50:00,82.89,82.99,82.88,82.93,12142.0,80.7184,80.8158,80.7087,80.7574,12142.0
2021-12-13 14:00:00,82.94,82.97,82.86,82.95,15995.0,80.7671,80.7963,80.6892,80.7769,15995.0
2021-12-13 14:10:00,82.96,82.99,82.92,82.95,17373.0,80.7866,80.8158,80.7477,80.7769,17373.0
2021-12-13 14:20:00,82.95,83.07,82.95,83.0,34830.0,80.7769,80.8937,80.7769,80.8256,34830.0
2021-12-13 14:30:00,83.0,83.04,82.95,83.02,28008.0,80.8256,80.8645,80.7769,80.845,28008.0
2021-12-13 14:40:00,83.01,83.02,82.95,82.97,19414.0,80.8353,80.845,80.7769,80.7963,19414.0
2021-12-13 14:50:00,82.97,83.09,82.96,83.08,97364.0,80.7963,80.9132,80.7866,80.9035,97364.0
2021-12-13 15:00:00,83.09,83.15,83.03,83.04,24894.0,80.9132,80.9716,80.8548,80.8645,24894.0
2021-12-13 15:10:00,83.03,83.11,82.98,83.0,30057.0,80.8548,80.9327,80.8061,80.8256,30057.0
2021-12-13 15:20:00,83.01,83.03,82.9,82.9,47327.0,80.8353,80.8548,80.7282,80.7282,47327.0
2021-12-13 15:30:00,82.9,83.09,82.89,83.01,42020.0,80.7282,80.9132,80.7184,80.8353,42020.0
2021-12-13 15:40:00,83.0,83.02,82.86,82.86,37992.0,80.8256,80.845,80.6892,80.6892,37992.0
2021-12-13 15:50:00,82.86,82.86,82.56,82.61,137046.0,80.6892,80.6892,80.3971,80.4458,137046.0
2021-12-14 09:30:00,81.75,81.98,81.62,81.91,133389.0,79.6083,79.8323,79.4817,79.7641,133389.0
2021-12-14 09:40:00,81.95,82.18,81.84,81.97,41014.0,79.8031,80.027,79.696,79.8225,41014.0
2021-12-14 09:50:00,81.97,81.99,81.7,81.77,71235.0,79.8225,79.842,79.5596,79.6278,71235.0
2021-12-14 10:00:00,81.75,81.77,81.52,81.61,58595.0,79.6083,79.6278,79.3843,79.472,58595.0
2021-12-14 10:10:00,81.58,81.63,81.42,81.5,20740.0,79.4428,79.4915,79.287,79.3649,20740.0
2021-12-14 10:20:00,81.48,81.79,81.44,81.68,24955.0,79.3454,79.6473,79.3064,79.5401,24955.0
2021-12-14 10:30:00,81.7,81.73,81.52,81.52,17514.0,79.5596,79.5888,79.3843,79.3843,17514.0
2021-12-14 10:40:00,81.53,81.55,81.21,81.25,31744.0,79.3941,79.4135,79.0825,79.1214,31744.0
2021-12-14 10:50:00,81.25,81.25,81.02,81.1,24145.0,79.1214,79.1214,78.8974,78.9753,24145.0
2021-12-14 11:00:00,81.11,81.13,80.95,81.1,56039.0,78.9851,79.0046,78.8293,78.9753,56039.0
2021-12-14 11:10:00,81.08,81.12,80.95,81.03,39705.0,78.9559,78.9948,78.8293,78.9072,39705.0
2021-12-14 11:20:00,81.03,81.17,80.98,81.16,40498.0,78.9072,79.0435,78.8585,79.0338,40498.0
2021-12-14 11:30:00,81.15,81.18,80.95,80.96,46563.0,79.024,79.0532,78.8293,78.839,46563.0
2021-12-14 11:40:00,80.96,81.07,80.95,81.01,33440.0,78.839,78.9461,78.8293,78.8877,33440.0
2021-12-14 11:50:00,81.0,81.06,80.89,80.98,35686.0,78.878,78.9364,78.7708,78.8585,35686.0
2021-12-14 12:00:00,81.0,81.03,80.87,80.99,25712.0,78.878,78.9072,78.7514,78.8682,25712.0
2021-12-14 12:10:00,80.99,81.03,80.82,80.86,22049.0,78.8682,78.9072,78.7027,78.7416,22049.0
2021-12-14 12:20:00,80.83,80.95,80.83,80.94,15527.0,78.7124,78.8293,78.7124,78.8195,15527.0
2021-12-14 12:30:00,80.93,80.96,80.87,80.87,19122.0,78.8098,78.839,78.7514,78.7514,19122.0
2021-12-14 12:40:00,80.86,80.89,80.78,80.81,14669.0,78.7416,78.7708,78.6637,78.6929,14669.0
2021-12-14 12:50:00,80.83,80.92,80.82,80.92,19151.0,78.7124,78.8001,78.7027,78.8001,19151.0
2021-12-14 13:00:00,80.91,81.08,80.89,81.06,18834.0,78.7903,78.9559,78.7708,78.9364,18834.0
2021-12-14 13:10:00,81.06,81.06,80.96,80.99,28886.0,78.9364,78.9364,78.839,78.8682,28886.0
2021-12-14 13:20:00,81.01,81.06,80.94,81.05,21381.0,78.8877,78.9364,78.8195,78.9266,21381.0
2021-12-14 13:30:00,81.04,81.04,80.98,80.99,27057.0,78.9169,78.9169,78.8585,78.8682,27057.0
2021-12-14 13:40:00,80.99,80.99,80.88,80.89,32582.0,78.8682,78.8682,78.7611,78.7708,32582.0
2021-12-14 13:50:00,80.89,80.94,80.85,80.89,22431.0,78.7708,78.8195,78.7319,78.7708,22431.0
2021-12-14 14:00:00,80.89,81.17,80.86,81.17,162681.0,78.7708,79.0435,78.7416,79.0435,162681.0
2021-12-14 14:10:00,81.16,81.24,81.15,81.18,24044.0,79.0338,79.1117,79.024,79.0532,24044.0
2021-12-14 14:20:00,81.18,81.28,81.11,81.21,18347.0,79.0532,79.1506,78.9851,79.0825,18347.0
2021-12-14 14:30:00,81.21,81.31,81.19,81.26,24990.0,79.0825,79.1798,79.063,79.1311,24990.0
2021-12-14 14:40:00,81.3,81.41,81.27,81.34,18961.0,79.1701,79.2772,79.1409,79.2091,18961.0
2021-12-14 14:50:00,81.33,81.37,81.29,81.36,22786.0,79.1993,79.2383,79.1604,79.2285,22786.0
2021-12-14 15:00:00,81.36,81.62,81.35,81.62,153229.0,79.2285,79.4817,79.2188,79.4817,153229.0
2021-12-14 15:10:00,81.61,81.66,81.52,81.64,87224.0,79.472,79.5207,79.3843,79.5012,87224.0
2021-12-14 15:20:00,81.65,81.75,81.58,81.73,52623.0,79.5109,79.6083,79.4428,79.5888,52623.0
2021-12-14 15:30:00,81.73,81.87,81.71,81.73,79435.0,79.5888,79.7252,79.5694,79.5888,79435.0
2021-12-14 15:40:00,81.73,81.76,81.53,81.55,360311.0,79.5888,79.618,79.3941,79.4135,360311.0
2021-12-14 15:50:00,81.55,81.67,81.45,81.67,207466.0,79.4135,79.5304,79.3162,79.5304,207466.0
2021-12-15 09:30:00,81.64,81.72,81.47,81.7,62223.0,79.5012,79.5791,79.3356,79.5596,62223.0
2021-12-15 09:40:00,81.62,81.63,81.34,81.35,27525.0,79.4817,79.4915,79.2091,79.2188,27525.0
2021-12-15 09:50:00,81.36,81.45,81.31,81.37,46622.0,79.2285,79.3162,79.1798,79.2383,46622.0
2021-12-15 10:00:00,81.35,81.5,81.23,81.4,18146.0,79.2188,79.3649,79.1019,79.2675,18146.0
2021-12-15 10:10:00,81.43,81.5,81.32,81.41,28830.0,79.2967,79.3649,79.1896,79.2772,28830.0
2021-12-15 10:20:00,81.42,81.56,81.41,81.46,23970.0,79.287,79.4233,79.2772,79.3259,23970.0
2021-12-15 10:30:00,81.45,81.69,81.43,81.69,19293.0,79.3162,79.5499,79.2967,79.5499,19293.0
2021-12-15 10:40:00,81.69,81.72,81.54,81.55,45158.0,79.5499,79.5791,79.4038,79.4135,45158.0
2021-12-15 10:50:00,81.54,81.55,81.41,81.45,59366.0,79.4038,79.4135,79.2772,79.3162,59366.0
2021-12-15 11:00:00,81.45,81.47,81.36,81.37,27227.0,79.3162,79.3356,79.2285,79.2383,27227.0
2021-12-15 11:10:00,81.34,81.37,81.23,81.25,38066.0,79.2091,79.2383,79.1019,79.1214,38066.0
2021-12-15 11:20:00,81.24,81.34,81.21,81.27,17132.0,79.1117,79.2091,79.0825,79.1409,17132.0
2021-12-15 11:30:00,81.26,81.27,81.11,81.13,27858.0,79.1311,79.1409,78.9851,79.0046,27858.0
2021-12-15 11:40:00,81.12,81.15,81.06,81.15,45954.0,78.9948,79.024,78.9364,79.024,45954.0
2021-12-15 11:50:00,81.12,81.18,81.08,81.11,23645.0,78.9948,79.0532,78.9559,78.9851,23645.0
2021-12-15 12:00:00,81.1,81.19,81.05,81.06,30218.0,78.9753,79.063,78.9266,78.9364,30218.0
2021-12-15 12:10:00,81.06,81.1,80.98,80.98,24689.0,78.9364,78.9753,78.8585,78.8585,24689.0
2021-12-15 12:20:00,80.98,81.2,80.98,81.2,27243.0,78.8585,79.0727,78.8585,79.0727,27243.0
2021-12-15 12:30:00,81.19,81.24,81.16,81.19,26023.0,79.063,79.1117,79.0338,79.063,26023.0
2021-12-15 12:40:00,81.18,81.2,81.09,81.13,20171.0,79.0532,79.0727,78.9656,79.0046,20171.0
2021-12-15 12:50:00,81.12,81.22,81.12,81.21,51437.0,78.9948,79.0922,78.9948,79.0825,51437.0
2021-12-15 13:00:00,81.22,81.26,81.17,81.26,15223.0,79.0922,79.1311,79.0435,79.1311,15223.0
2021-12-15 13:10:00,81.25,81.26,81.19,81.25,13177.0,79.1214,79.1311,79.063,79.1214,13177.0
2021-12-15 13:20:00,81.25,81.29,81.22,81.25,16477.0,79.1214,79.1604,79.0922,79.1214,16477.0
2021-12-15 13:30:00,81.25,81.32,81.23,81.31,19720.0,79.1214,79.1896,79.1019,79.1798,19720.0
2021-12-15 13:40:00,81.3,81.34,81.27,81.28,152318.0,79.1701,79.2091,79.1409,79.1506,152318.0
2021-12-15 13:50:00,81.28,81.44,81.2,81.41,34956.0,79.1506,79.3064,79.0727,79.2772,34956.0
2021-12-15 14:00:00,81.41,81.92,81.02,81.84,167065.0,79.2772,79.7739,78.8974,79.696,167065.0
2021-12-15 14:10:00,81.83,82.16,81.78,82.14,75340.0,79.6862,80.0076,79.6375,79.9881,75340.0
2021-12-15 14:20:00,82.15,82.15,81.62,81.75,114427.0,79.9978,79.9978,79.4817,79.6083,114427.0
2021-12-15 14:30:00,81.75,82.02,81.63,82.01,57359.0,79.6083,79.8712,79.4915,79.8615,57359.0
2021-12-15 14:40:00,81.99,82.16,81.87,82.04,55265.0,79.842,80.0076,79.7252,79.8907,55265.0
2021-12-15 14:50:00,82.02,82.31,81.92,82.11,60382.0,79.8712,80.1536,79.7739,79.9589,60382.0
2021-12-15 15:00:00,82.12,82.61,82.1,82.61,103332.0,79.9686,80.4458,79.9491,80.4458,103332.0
2021-12-15 15:10:00,82.59,83.03,82.54,82.99,70895.0,80.4263,80.8548,80.3776,80.8158,70895.0
2021-12-15 15:20:00,82.98,83.17,82.92,83.03,54005.0,80.8061,80.9911,80.7477,80.8548,54005.0
2021-12-15 15:30:00,83.05,83.26,82.98,83.25,52421.0,80.8743,81.0788,80.8061,81.069,52421.0
2021-12-15 15:40:00,83.25,83.28,82.86,82.92,111370.0,81.069,81.0982,80.6892,80.7477,111370.0
2021-12-15 15:50:00,82.94,83.48,82.94,83.39,115760.0,80.7671,81.293,80.7671,81.2053,115760.0
2021-12-16 09:30:00,83.64,83.76,83.37,83.38,134771.0,81.4488,81.5657,81.1859,81.1956,134771.0
2021-12-16 09:40:00,83.42,83.45,83.18,83.44,42657.0,81.2346,81.2638,81.0008,81.254,42657.0
2021-12-16 09:50:00,83.44,83.45,82.98,82.98,38165.0,81.254,81.2638,80.8061,80.8061,38165.0
2021-12-16 10:00:00,82.99,83.0,82.7,82.72,72045.0,80.8158,80.8256,80.5334,80.5529,72045.0
2021-12-16 10:10:00,82.7,82.94,82.7,82.9,35767.0,80.5334,80.7671,80.5334,80.7282,35767.0
2021-12-16 10:20:00,82.87,83.12,82.84,83.11,18200.0,80.699,80.9424,80.6698,80.9327,18200.0
2021-12-16 10:30:00,83.11,83.21,82.96,82.96,35262.0,80.9327,81.0301,80.7866,80.7866,35262.0
2021-12-16 10:40:00,82.96,83.04,82.86,83.01,24443.0,80.7866,80.8645,80.6892,80.8353,24443.0
2021-12-16 10:50:00,83.01,83.04,82.85,82.89,15454.0,80.8353,80.8645,80.6795,80.7184,15454.0
2021-12-16 11:00:00,82.92,82.92,82.47,82.56,43604.0,80.7477,80.7477,80.3094,80.3971,43604.0
2021-12-16 11:10:00,82.54,82.58,82.39,82.53,20380.0,80.3776,80.4166,80.2315,80.3679,20380.0
2021-12-16 11:20:00,82.54,82.62,82.5,82.6,61629.0,80.3776,80.4555,80.3387,80.436,61629.0
2021-12-16 11:30:00,82.59,82.6,82.35,82.42,24418.0,80.4263,80.436,80.1926,80.2608,24418.0
2021-12-16 11:40:00,82.4,82.51,82.35,82.43,26688.0,80.2413,80.3484,80.1926,80.2705,26688.0
2021-12-16 11:50:00,82.42,82.44,82.24,82.26,29092.0,80.2608,80.2802,80.0855,80.1049,29092.0
2021-12-16 12:00:00,82.26,82.35,82.12,82.15,22788.0,80.1049,80.1926,79.9686,79.9978,22788.0
2021-12-16 12:10:00,82.13,82.18,82.05,82.12,19656.0,79.9784,80.027,79.9005,79.9686,19656.0
2021-12-16 12:20:00,82.13,82.23,82.03,82.07,20788.0,79.9784,80.0757,79.881,79.9199,20788.0
2021-12-16 12:30:00,82.06,82.16,82.04,82.08,62441.0,79.9102,80.0076,79.8907,79.9297,62441.0
2021-12-16 12:40:00,82.06,82.1,81.94,81.98,25330.0,79.9102,79.9491,79.7933,79.8323,25330.0
2021-12-16 12:50:00,81.98,82.04,81.86,81.87,37367.0,79.8323,79.8907,79.7154,79.7252,37367.0
2021-12-16 13:00:00,81.86,82.05,81.86,82.05,39283.0,79.7154,79.9005,79.7154,79.9005,39283.0
2021-12-16 13:10:00,82.05,82.14,82.02,82.14,34822.0,79.9005,79.9881,79.8712,79.9881,34822.0
2021-12-16 13:20:00,82.15,82.19,82.06,82.13,20359.0,79.9978,80.0368,79.9102,79.9784,20359.0
2021-12-16 13:30:00,82.12,82.12,81.97,82.04,34177.0,79.9686,79.9686,79.8225,79.8907,34177.0
2021-12-16 13:40:00,82.05,82.2,82.0,82.18,28798.0,79.9005,80.0465,79.8518,80.027,28798.0
2021-12-16 13:50:00,82.17,82.21,81.99,81.99,32383.0,80.0173,80.0563,79.842,79.842,32383.0
2021-12-16 14:00:00,82.02,82.06,81.86,81.88,34457.0,79.8712,79.9102,79.7154,79.7349,34457.0
2021-12-16 14:10:00,81.87,81.88,81.68,81.69,33096.0,79.7252,79.7349,79.5401,79.5499,33096.0
2021-12-16 14:20:00,81.7,81.7,81.56,81.66,27787.0,79.5596,79.5596,79.4233,79.5207,27787.0
2021-12-16 14:30:00,81.66,81.79,81.57,81.78,46346.0,79.5207,79.6473,79.433,79.6375,46346.0
2021-12-16 14:40:00,81.79,81.84,81.34,81.35,35827.0,79.6473,79.696,79.2091,79.2188,35827.0
2021-12-16 14:50:00,81.37,81.55,81.33,81.55,55953.0,79.2383,79.4135,79.1993,79.4135,55953.0
2021-12-16 15:00:00,81.53,81.67,81.4,81.42,35671.0,79.3941,79.5304,79.2675,79.287,35671.0
2021-12-16 15:10:00,81.44,81.59,81.39,81.59,41080.0,79.3064,79.4525,79.2577,79.4525,41080.0
2021-12-16 15:20:00,81.61,81.84,81.57,81.77,63283.0,79.472,79.696,79.433,79.6278,63283.0
2021-12-16 15:30:00,81.77,82.0,81.67,81.99,78093.0,79.6278,79.8518,79.5304,79.842,78093.0
2021-12-16 15:40:00,81.96,82.03,81.59,81.6,105695.0,79.8128,79.881,79.4525,79.4622,105695.0
2021-12-16 15:50:00,81.61,81.89,81.6,81.65,189996.0,79.472,79.7446,79.4622,79.5109,189996.0
2021-12-17 09:30:00,80.93,81.3,80.68,80.77,117069.0,78.8098,79.1701,78.5663,78.654,117069.0
2021-12-17 09:40:00,80.8,81.21,80.63,81.21,92836.0,78.6832,79.0825,78.5177,79.0825,92836.0
2021-12-17 09:50:00,81.22,81.43,80.97,81.08,67933.0,79.0922,79.2967,78.8487,78.9559,67933.0
2021-12-17 10:00:00,81.09,81.1,80.81,80.94,31399.0,78.9656,78.9753,78.6929,78.8195,31399.0
2021-12-17 10:10:00,80.91,80.91,80.5,80.64,35378.0,78.7903,78.7903,78.3911,78.5274,35378.0
2021-12-17 10:20:00,80.67,80.84,80.5,80.78,33236.0,78.5566,78.7222,78.3911,78.6637,33236.0
2021-12-17 10:30:00,80.8,81.24,80.73,81.22,47358.0,78.6832,79.1117,78.615,79.0922,47358.0
2021-12-17 10:40:00,81.2,81.52,81.13,81.52,32563.0,79.0727,79.3843,79.0046,79.3843,32563.0
2021-12-17 10:50:00,81.52,81.72,81.46,81.6,44071.0,79.3843,79.5791,79.3259,79.4622,44071.0
2021-12-17 11:00:00,81.57,81.63,81.45,81.55,66922.0,79.433,79.4915,79.3162,79.4135,66922.0
2021-12-17 11:10:00,81.53,81.91,81.53,81.8,37178.0,79.3941,79.7641,79.3941,79.657,37178.0
2021-12-17 11:20:00,81.77,81.82,81.64,81.73,31092.0,79.6278,79.6765,79.5012,79.5888,31092.0
2021-12-17 11:30:00,81.74,81.75,81.24,81.3,44010.0,79.5986,79.6083,79.1117,79.1701,44010.0
2021-12-17 11:40:00,81.31,81.31,80.95,80.98,52168.0,79.1798,79.1798,78.8293,78.8585,52168.0
2021-12-17 11:50:00,80.97,81.19,80.97,81.19,33614.0,78.8487,79.063,78.8487,79.063,33614.0
2021-12-17 12:00:00,81.18,81.18,80.87,80.96,36105.0,79.0532,79.0532,78.7514,78.839,36105.0
2021-12-17 12:10:00,80.97,81.34,80.96,81.15,31669.0,78.8487,79.2091,78.839,79.024,31669.0
2021-12-17 12:20:00,81.2,81.28,81.08,81.25,13930.0,79.0727,79.1506,78.9559,79.1214,13930.0
2021-12-17 12:30:00,81.24,81.46,81.2,81.29,27370.0,79.1117,79.3259,79.0727,79.1604,27370.0
2021-12-17 12:40:00,81.29,81.31,81.17,81.24,25555.0,79.1604,79.1798,79.0435,79.1117,25555.0
2021-12-17 12:50:00,81.22,81.33,81.09,81.26,28725.0,79.0922,79.1993,78.9656,79.1311,28725.0
2021-12-17 13:00:00,81.22,81.32,81.12,81.14,17704.0,79.0922,79.1896,78.9948,79.0143,17704.0
2021-12-17 13:10:00,81.12,81.36,81.12,81.32,39994.0,78.9948,79.2285,78.9948,79.1896,39994.0
2021-12-17 13:20:00,81.39,81.54,81.33,81.53,13256.0,79.2577,79.4038,79.1993,79.3941,13256.0
2021-12-17 13:30:00,81.55,81.59,81.42,81.45,31478.0,79.4135,79.4525,79.287,79.3162,31478.0
2021-12-17 13:40:00,81.46,81.56,81.35,81.55,26157.0,79.3259,79.4233,79.2188,79.4135,26157.0
2021-12-17 13:50:00,81.54,81.68,81.52,81.67,28864.0,79.4038,79.5401,79.3843,79.5304,28864.0
2021-12-17 14:00:00,81.66,81.66,81.49,81.6,20258.0,79.5207,79.5207,79.3551,79.4622,20258.0
2021-12-17 14:10:00,81.63,81.69,81.56,81.62,8114.0,79.4915,79.5499,79.4233,79.4817,8114.0
2021-12-17 14:20:00,81.59,81.65,81.36,81.41,28173.0,79.4525,79.5109,79.2285,79.2772,28173.0
2021-12-17 14:30:00,81.41,81.51,81.39,81.45,16390.0,79.2772,79.3746,79.2577,79.3162,16390.0
2021-12-17 14:40:00,81.45,81.67,81.44,81.58,21161.0,79.3162,79.5304,79.3064,79.4428,21161.0
2021-12-17 14:50:00,81.57,81.58,81.34,81.44,34541.0,79.433,79.4428,79.2091,79.3064,34541.0
2021-12-17 15:00:00,81.44,81.65,81.44,81.52,30002.0,79.3064,79.5109,79.3064,79.3843,30002.0
2021-12-17 15:10:00,81.52,81.52,81.25,81.37,50789.0,79.3843,79.3843,79.1214,79.2383,50789.0
2021-12-17 15:20:00,81.37,81.5,81.28,81.33,52605.0,79.2383,79.3649,79.1506,79.1993,52605.0
2021-12-17 15:30:00,81.31,81.35,81.04,81.18,88918.0,79.1798,79.2188,78.9169,79.0532,88918.0
2021-12-17 15:40:00,81.18,81.31,80.98,80.98,80572.0,79.0532,79.1798,78.8585,78.8585,80572.0
2021-12-17 15:50:00,80.98,81.28,80.93,81.04,197002.0,78.8585,79.1506,78.8098,78.9169,197002.0
2021-12-20 09:30:00,80.02,80.27,79.86,80.26,685164.0,77.9236,78.1671,77.7678,78.1573,685164.0
2021-12-20 09:40:00,80.26,80.26,79.85,79.86,152034.0,78.1573,78.1573,77.7581,77.7678,152034.0
2021-12-20 09:50:00,79.85,80.24,79.83,80.09,214095.0,77.7581,78.1379,77.7386,77.9918,214095.0
2021-12-20 10:00:00,80.11,80.13,79.72,79.77,453669.0,78.0113,78.0308,77.6315,77.6802,453669.0
2021-12-20 10:10:00,79.78,79.99,79.64,79.93,85280.0,77.6899,77.8944,77.5536,77.836,85280.0
2021-12-20 10:20:00,79.94,80.0,79.69,79.72,58431.0,77.8457,77.9042,77.6023,77.6315,58431.0
2021-12-20 10:30:00,79.69,80.0,79.62,79.93,51480.0,77.6023,77.9042,77.5341,77.836,51480.0
2021-12-20 10:40:00,79.92,80.01,79.79,79.8,77417.0,77.8263,77.9139,77.6997,77.7094,77417.0
2021-12-20 10:50:00,79.8,79.83,79.56,79.61,170862.0,77.7094,77.7386,77.4757,77.5244,170862.0
2021-12-20 11:00:00,79.61,79.66,79.43,79.55,212453.0,77.5244,77.5731,77.3491,77.4659,212453.0
2021-12-20 11:10:00,79.54,79.63,79.44,79.62,104813.0,77.4562,77.5438,77.3588,77.5341,104813.0
2021-12-20 11:20:00,79.63,79.71,79.55,79.57,119942.0,77.5438,77.6218,77.4659,77.4854,119942.0
2021-12-20 11:30:00,79.56,79.65,79.43,79.52,65767.0,77.4757,77.5633,77.3491,77.4367,65767.0
2021-12-20 11:40:00,79.52,79.6,79.45,79.56,27453.0,77.4367,77.5146,77.3686,77.4757,27453.0
2021-12-20 11:50:00,79.56,79.8,79.56,79.78,37846.0,77.4757,77.7094,77.4757,77.6899,37846.0
2021-12-20 12:00:00,79.79,79.84,79.72,79.74,147421.0,77.6997,77.7483,77.6315,77.651,147421.0
2021-12-20 12:10:00,79.75,79.96,79.69,79.94,153849.0,77.6607,77.8652,77.6023,77.8457,153849.0
2021-12-20 12:20:00,79.93,79.93,79.77,79.81,194097.0,77.836,77.836,77.6802,77.7191,194097.0
2021-12-20 12:30:00,79.8,79.8,79.6,79.64,231703.0,77.7094,77.7094,77.5146,77.5536,231703.0
2021-12-20 12:40:00,79.63,79.67,79.58,79.64,45782.0,77.5438,77.5828,77.4952,77.5536,45782.0
2021-12-20 12:50:00,79.62,79.72,79.56,79.58,132760.0,77.5341,77.6315,77.4757,77.4952,132760.0
2021-12-20 13:00:00,79.58,79.65,79.51,79.65,22038.0,77.4952,77.5633,77.427,77.5633,22038.0
2021-12-20 13:10:00,79.67,79.77,79.61,79.68,24738.0,77.5828,77.6802,77.5244,77.5925,24738.0
2021-12-20 13:20:00,79.67,79.7,79.62,79.68,77383.0,77.5828,77.612,77.5341,77.5925,77383.0
2021-12-20 13:30:00,79.69,79.83,79.59,79.83,62898.0,77.6023,77.7386,77.5049,77.7386,62898.0
2021-12-20 13:40:00,79.83,79.95,79.8,79.83,108248.0,77.7386,77.8555,77.7094,77.7386,108248.0
2021-12-20 13:50:00,79.83,79.94,79.75,79.81,128828.0,77.7386,77.8457,77.6607,77.7191,128828.0
2021-12-20 14:00:00,79.81,79.98,79.79,79.98,128438.0,77.7191,77.8847,77.6997,77.8847,128438.0
2021-12-20 14:10:00,79.97,80.05,79.9,80.03,77212.0,77.8749,77.9528,77.8068,77.9334,77212.0
2021-12-20 14:20:00,80.03,80.04,79.8,79.83,53309.0,77.9334,77.9431,77.7094,77.7386,53309.0
2021-12-20 14:30:00,79.83,79.84,79.74,79.79,40703.0,77.7386,77.7483,77.651,77.6997,40703.0
2021-12-20 14:40:00,79.8,79.87,79.76,79.87,38776.0,77.7094,77.7776,77.6704,77.7776,38776.0
2021-12-20 14:50:00,79.87,80.05,79.87,79.91,405588.0,77.7776,77.9528,77.7776,77.8165,405588.0
2021-12-20 15:00:00,79.92,80.07,79.92,80.01,79034.0,77.8263,77.9723,77.8263,77.9139,79034.0
2021-12-20 15:10:00,80.01,80.11,79.92,80.05,94417.0,77.9139,78.0113,77.8263,77.9528,94417.0
2021-12-20 15:20:00,80.06,80.18,79.97,80.02,213535.0,77.9626,78.0794,77.8749,77.9236,213535.0
2021-12-20 15:30:00,80.02,80.02,79.83,79.93,79943.0,77.9236,77.9236,77.7386,77.836,79943.0
2021-12-20 15:40:00,79.93,80.03,79.87,79.93,150849.0,77.836,77.9334,77.7776,77.836,150849.0
2021-12-20 15:50:00,79.94,80.16,79.94,80.09,209816.0,77.8457,78.06,77.8457,77.9918,209816.0
2021-12-21 09:30:00,80.83,80.94,80.65,80.78,88211.0,78.7124,78.8195,78.5371,78.6637,88211.0
2021-12-21 09:40:00,80.75,80.77,80.38,80.38,55267.0,78.6345,78.654,78.2742,78.2742,55267.0
2021-12-21 09:50:00,80.37,80.44,80.27,80.27,85473.0,78.2645,78.3326,78.1671,78.1671,85473.0
2021-12-21 10:00:00,80.28,80.4,80.24,80.27,51598.0,78.1768,78.2937,78.1379,78.1671,51598.0
2021-12-21 10:10:00,80.25,80.43,80.21,80.42,53342.0,78.1476,78.3229,78.1087,78.3132,53342.0
2021-12-21 10:20:00,80.43,80.45,80.01,80.06,88474.0,78.3229,78.3424,77.9139,77.9626,88474.0
2021-12-21 10:30:00,80.06,80.12,79.95,80.04,44342.0,77.9626,78.021,77.8555,77.9431,44342.0
2021-12-21 10:40:00,80.04,80.16,79.98,80.1,50904.0,77.9431,78.06,77.8847,78.0015,50904.0
2021-12-21 10:50:00,80.1,80.29,80.07,80.26,87628.0,78.0015,78.1866,77.9723,78.1573,87628.0
2021-12-21 11:00:00,80.26,80.54,80.21,80.53,57878.0,78.1573,78.43,78.1087,78.4203,57878.0
2021-12-21 11:10:00,80.54,80.56,80.42,80.42,143661.0,78.43,78.4495,78.3132,78.3132,143661.0
2021-12-21 11:20:00,80.45,80.47,80.38,80.46,40470.0,78.3424,78.3618,78.2742,78.3521,40470.0
2021-12-21 11:30:00,80.46,80.69,80.46,80.69,30324.0,78.3521,78.5761,78.3521,78.5761,30324.0
2021-12-21 11:40:00,80.7,80.85,80.68,80.77,100258.0,78.5858,78.7319,78.5663,78.654,100258.0
2021-12-21 11:50:00,80.77,80.85,80.72,80.76,58604.0,78.654,78.7319,78.6053,78.6442,58604.0
2021-12-21 12:00:00,80.76,80.85,80.71,80.81,50431.0,78.6442,78.7319,78.5956,78.6929,50431.0
2021-12-21 12:10:00,80.81,80.95,80.77,80.94,80963.0,78.6929,78.8293,78.654,78.8195,80963.0
2021-12-21 12:20:00,80.94,81.05,80.89,81.05,49056.0,78.8195,78.9266,78.7708,78.9266,49056.0
2021-12-21 12:30:00,81.06,81.12,81.03,81.08,71342.0,78.9364,78.9948,78.9072,78.9559,71342.0
2021-12-21 12:40:00,81.08,81.15,81.04,81.11,57819.0,78.9559,79.024,78.9169,78.9851,57819.0
2021-12-21 12:50:00,81.11,81.23,81.08,81.22,106067.0,78.9851,79.1019,78.9559,79.0922,106067.0
2021-12-21 13:00:00,81.22,81.23,81.12,81.18,76601.0,79.0922,79.1019,78.9948,79.0532,76601.0
2021-12-21 13:10:00,81.17,81.19,81.1,81.16,41942.0,79.0435,79.063,78.9753,79.0338,41942.0
2021-12-21 13:20:00,81.16,81.27,81.16,81.27,485954.0,79.0338,79.1409,79.0338,79.1409,485954.0
2021-12-21 13:30:00,81.27,81.39,81.27,81.36,277757.0,79.1409,79.2577,79.1409,79.2285,277757.0
2021-12-21 13:40:00,81.37,81.45,81.35,81.44,317979.0,79.2383,79.3162,79.2188,79.3064,317979.0
2021-12-21 13:50:00,81.44,81.44,81.37,81.39,226553.0,79.3064,79.3064,79.2383,79.2577,226553.0
2021-12-21 14:00:00,81.4,81.52,81.38,81.47,298609.0,79.2675,79.3843,79.248,79.3356,298609.0
2021-12-21 14:10:00,81.47,81.5,81.46,81.5,39527.0,79.3356,79.3649,79.3259,79.3649,39527.0
2021-12-21 14:20:00,81.5,81.51,81.42,81.51,96186.0,79.3649,79.3746,79.287,79.3746,96186.0
2021-12-21 14:30:00,81.51,81.57,81.46,81.46,47798.0,79.3746,79.433,79.3259,79.3259,47798.0
2021-12-21 14:40:00,81.45,81.59,81.45,81.55,52080.0,79.3162,79.4525,79.3162,79.4135,52080.0
2021-12-21 14:50:00,81.56,81.7,81.56,81.7,272810.0,79.4233,79.5596,79.4233,79.5596,272810.0
2021-12-21 15:00:00,81.68,81.73,81.61,81.61,78377.0,79.5401,79.5888,79.472,79.472,78377.0
2021-12-21 15:10:00,81.6,81.65,81.55,81.57,157056.0,79.4622,79.5109,79.4135,79.433,157056.0
2021-12-21 15:20:00,81.58,81.58,81.47,81.54,211088.0,79.4428,79.4428,79.3356,79.4038,211088.0
2021-12-21 15:30:00,81.54,81.6,81.48,81.5,115728.0,79.4038,79.4622,79.3454,79.3649,115728.0
2021-12-21 15:40:00,81.51,81.51,81.36,81.4,266179.0,79.3746,79.3746,79.2285,79.2675,266179.0
2021-12-21 15:50:00,81.41,81.76,81.41,81.71,538151.0,79.2772,79.618,79.2772,79.5694,538151.0
2021-12-22 09:30:00,81.71,81.85,81.64,81.82,71933.0,79.5694,79.7057,79.5012,79.6765,71933.0
2021-12-22 09:40:00,81.84,82.11,81.72,82.0,125063.0,79.696,79.9589,79.5791,79.8518,125063.0
2021-12-22 09:50:00,82.01,82.1,81.89,81.95,177163.0,79.8615,79.9491,79.7446,79.8031,177163.0
2021-12-22 10:00:00,81.97,82.04,81.71,81.82,28864.0,79.8225,79.8907,79.5694,79.6765,28864.0
2021-12-22 10:10:00,81.86,82.07,81.82,82.04,84351.0,79.7154,79.9199,79.6765,79.8907,84351.0
2021-12-22 10:20:00,82.03,82.1,81.95,81.97,15171.0,79.881,79.9491,79.8031,79.8225,15171.0
2021-12-22 10:30:00,82.0,82.27,82.0,82.24,22797.0,79.8518,80.1147,79.8518,80.0855,22797.0
2021-12-22 10:40:00,82.24,82.3,82.21,82.29,13431.0,80.0855,80.1439,80.0563,80.1342,13431.0
2021-12-22 10:50:00,82.3,82.43,82.29,82.41,48599.0,80.1439,80.2705,80.1342,80.251,48599.0
2021-12-22 11:00:00,82.41,82.44,82.31,82.42,37583.0,80.251,80.2802,80.1536,80.2608,37583.0
2021-12-22 11:10:00,82.42,82.54,82.41,82.48,33464.0,80.2608,80.3776,80.251,80.3192,33464.0
2021-12-22 11:20:00,82.49,82.53,82.42,82.49,36291.0,80.3289,80.3679,80.2608,80.3289,36291.0
2021-12-22 11:30:00,82.5,82.56,82.48,82.53,33090.0,80.3387,80.3971,80.3192,80.3679,33090.0
2021-12-22 11:40:00,82.54,82.57,82.45,82.47,413721.0,80.3776,80.4068,80.29,80.3094,413721.0
2021-12-22 11:50:00,82.48,82.59,82.48,82.57,29621.0,80.3192,80.4263,80.3192,80.4068,29621.0
2021-12-22 12:00:00,82.58,82.63,82.54,82.62,152723.0,80.4166,80.4653,80.3776,80.4555,152723.0
2021-12-22 12:10:00,82.61,82.61,82.48,82.53,60357.0,80.4458,80.4458,80.3192,80.3679,60357.0
2021-12-22 12:20:00,82.52,82.54,82.43,82.52,25123.0,80.3581,80.3776,80.2705,80.3581,25123.0
2021-12-22 12:30:00,82.53,82.55,82.43,82.45,18498.0,80.3679,80.3874,80.2705,80.29,18498.0
2021-12-22 12:40:00,82.46,82.49,82.41,82.45,9502.0,80.2997,80.3289,80.251,80.29,9502.0
2021-12-22 12:50:00,82.46,82.54,82.46,82.53,52776.0,80.2997,80.3776,80.2997,80.3679,52776.0
2021-12-22 13:00:00,82.52,82.55,82.45,82.53,23236.0,80.3581,80.3874,80.29,80.3679,23236.0
2021-12-22 13:10:00,82.53,82.53,82.47,82.47,15144.0,80.3679,80.3679,80.3094,80.3094,15144.0
2021-12-22 13:20:00,82.48,82.49,82.37,82.38,17168.0,80.3192,80.3289,80.2121,80.2218,17168.0
2021-12-22 13:30:00,82.38,82.47,82.26,82.26,55491.0,80.2218,80.3094,80.1049,80.1049,55491.0
2021-12-22 13:40:00,82.28,82.35,82.21,82.31,70984.0,80.1244,80.1926,80.0563,80.1536,70984.0
2021-12-22 13:50:00,82.32,82.37,82.3,82.32,25589.0,80.1634,80.2121,80.1439,80.1634,25589.0
2021-12-22 14:00:00,82.32,82.34,82.25,82.27,64579.0,80.1634,80.1829,80.0952,80.1147,64579.0
2021-12-22 14:10:00,82.27,82.36,82.26,82.32,25591.0,80.1147,80.2023,80.1049,80.1634,25591.0
2021-12-22 14:20:00,82.31,82.37,82.2,82.23,27285.0,80.1536,80.2121,80.0465,80.0757,27285.0
2021-12-22 14:30:00,82.24,82.42,82.24,82.42,33966.0,80.0855,80.2608,80.0855,80.2608,33966.0
2021-12-22 14:40:00,82.41,82.43,82.37,82.42,27920.0,80.251,80.2705,80.2121,80.2608,27920.0
2021-12-22 14:50:00,82.42,82.52,82.41,82.51,38524.0,80.2608,80.3581,80.251,80.3484,38524.0
2021-12-22 15:00:00,82.51,82.56,82.49,82.55,106161.0,80.3484,80.3971,80.3289,80.3874,106161.0
2021-12-22 15:10:00,82.54,82.6,82.48,82.5,67498.0,80.3776,80.436,80.3192,80.3387,67498.0
2021-12-22 15:20:00,82.49,82.58,82.45,82.55,44395.0,80.3289,80.4166,80.29,80.3874,44395.0
2021-12-22 15:30:00,82.55,82.6,82.47,82.6,67796.0,80.3874,80.436,80.3094,80.436,67796.0
2021-12-22 15:40:00,82.6,82.64,82.54,82.6,114673.0,80.436,80.475,80.3776,80.436,114673.0
2021-12-22 15:50:00,82.6,82.86,82.6,82.8,89545.0,80.436,80.6892,80.436,80.6308,89545.0
2021-12-23 09:30:00,82.8,83.26,82.8,83.19,88893.0,80.6308,81.0788,80.6308,81.0106,88893.0
2021-12-23 09:40:00,83.2,83.2,83.03,83.08,101555.0,81.0203,81.0203,80.8548,80.9035,101555.0
2021-12-23 09:50:00,83.1,83.21,83.08,83.2,32742.0,80.9229,81.0301,80.9035,81.0203,32742.0
2021-12-23 10:00:00,83.2,83.27,83.15,83.18,24168.0,81.0203,81.0885,80.9716,81.0008,24168.0
2021-12-23 10:10:00,83.19,83.34,83.19,83.28,27081.0,81.0106,81.1567,81.0106,81.0982,27081.0
2021-12-23 10:20:00,83.29,83.33,83.24,83.31,25931.0,81.108,81.1469,81.0593,81.1274,25931.0
2021-12-23 10:30:00,83.31,83.34,83.22,83.25,48816.0,81.1274,81.1567,81.0398,81.069,48816.0
2021-12-23 10:40:00,83.25,83.35,83.25,83.34,13832.0,81.069,81.1664,81.069,81.1567,13832.0
2021-12-23 10:50:00,83.36,83.43,83.34,83.43,22399.0,81.1761,81.2443,81.1567,81.2443,22399.0
2021-12-23 11:00:00,83.42,83.48,83.41,83.47,80029.0,81.2346,81.293,81.2248,81.2832,80029.0
2021-12-23 11:10:00,83.47,83.53,83.47,83.48,81169.0,81.2832,81.3417,81.2832,81.293,81169.0
2021-12-23 11:20:00,83.48,83.48,83.38,83.4,26930.0,81.293,81.293,81.1956,81.2151,26930.0
2021-12-23 11:30:00,83.4,83.48,83.4,83.48,23817.0,81.2151,81.293,81.2151,81.293,23817.0
2021-12-23 11:40:00,83.47,83.51,83.44,83.49,13455.0,81.2832,81.3222,81.254,81.3027,13455.0
2021-12-23 11:50:00,83.48,83.51,83.46,83.5,16402.0,81.293,81.3222,81.2735,81.3125,16402.0
2021-12-23 12:00:00,83.5,83.52,83.48,83.51,54204.0,81.3125,81.3319,81.293,81.3222,54204.0
2021-12-23 12:10:00,83.52,83.53,83.44,83.44,11521.0,81.3319,81.3417,81.254,81.254,11521.0
2021-12-23 12:20:00,83.45,83.46,83.41,83.41,18615.0,81.2638,81.2735,81.2248,81.2248,18615.0
2021-12-23 12:30:00,83.42,83.45,83.41,83.44,21718.0,81.2346,81.2638,81.2248,81.254,21718.0
2021-12-23 12:40:00,83.44,83.49,83.43,83.46,22466.0,81.254,81.3027,81.2443,81.2735,22466.0
2021-12-23 12:50:00,83.46,83.48,83.43,83.48,25529.0,81.2735,81.293,81.2443,81.293,25529.0
2021-12-23 13:00:00,83.48,83.49,83.45,83.46,11856.0,81.293,81.3027,81.2638,81.2735,11856.0
2021-12-23 13:10:00,83.45,83.46,83.38,83.42,14927.0,81.2638,81.2735,81.1956,81.2346,14927.0
2021-12-23 13:20:00,83.42,83.51,83.42,83.51,11843.0,81.2346,81.3222,81.2346,81.3222,11843.0
2021-12-23 13:30:00,83.51,83.52,83.46,83.46,17726.0,81.3222,81.3319,81.2735,81.2735,17726.0
2021-12-23 13:40:00,83.46,83.5,83.45,83.49,14007.0,81.2735,81.3125,81.2638,81.3027,14007.0
2021-12-23 13:50:00,83.51,83.52,83.49,83.5,14383.0,81.3222,81.3319,81.3027,81.3125,14383.0
2021-12-23 14:00:00,83.5,83.55,83.5,83.51,30965.0,81.3125,81.3612,81.3125,81.3222,30965.0
2021-12-23 14:10:00,83.51,83.52,83.45,83.5,17144.0,81.3222,81.3319,81.2638,81.3125,17144.0
2021-12-23 14:20:00,83.49,83.55,83.49,83.52,40821.0,81.3027,81.3612,81.3027,81.3319,40821.0
2021-12-23 14:30:00,83.52,83.53,83.47,83.48,41138.0,81.3319,81.3417,81.2832,81.293,41138.0
2021-12-23 14:40:00,83.49,83.54,83.48,83.53,48484.0,81.3027,81.3514,81.293,81.3417,48484.0
2021-12-23 14:50:00,83.54,83.58,83.53,83.57,28720.0,81.3514,81.3904,81.3417,81.3806,28720.0
2021-12-23 15:00:00,83.58,83.58,83.46,83.51,35009.0,81.3904,81.3904,81.2735,81.3222,35009.0
2021-12-23 15:10:00,83.51,83.57,83.49,83.55,45945.0,81.3222,81.3806,81.3027,81.3612,45945.0
2021-12-23 15:20:00,83.55,83.56,83.48,83.48,40493.0,81.3612,81.3709,81.293,81.293,40493.0
2021-12-23 15:30:00,83.49,83.5,83.42,83.49,49115.0,81.3027,81.3125,81.2346,81.3027,49115.0
2021-12-23 15:40:00,83.49,83.64,83.49,83.62,78586.0,81.3027,81.4488,81.3027,81.4293,78586.0
2021-12-23 15:50:00,83.62,83.66,83.36,83.38,115936.0,81.4293,81.4683,81.1761,81.1956,115936.0
2021-12-27 09:30:00,83.7,84.17,83.67,84.12,107609.0,81.5072,81.9649,81.478,81.9162,107609.0
2021-12-27 09:40:00,84.12,84.17,83.98,84.05,30625.0,81.9162,81.9649,81.7799,81.8481,30625.0
2021-12-27 09:50:00,84.05,84.14,84.0,84.12,34195.0,81.8481,81.9357,81.7994,81.9162,34195.0
2021-12-27 10:00:00,84.12,84.31,84.11,84.3,33354.0,81.9162,82.1012,81.9065,82.0915,33354.0
2021-12-27 10:10:00,84.3,84.3,84.22,84.25,28094.0,82.0915,82.0915,82.0136,82.0428,28094.0
2021-12-27 10:20:00,84.26,84.39,84.23,84.39,22954.0,82.0526,82.1791,82.0233,82.1791,22954.0
2021-12-27 10:30:00,84.43,84.48,84.36,84.47,18622.0,82.2181,82.2668,82.1499,82.2571,18622.0
2021-12-27 10:40:00,84.48,84.48,84.36,84.41,44857.0,82.2668,82.2668,82.1499,82.1986,44857.0
2021-12-27 10:50:00,84.41,84.45,84.39,84.44,14973.0,82.1986,82.2376,82.1791,82.2278,14973.0
2021-12-27 11:00:00,84.45,84.48,84.4,84.45,18226.0,82.2376,82.2668,82.1889,82.2376,18226.0
2021-12-27 11:10:00,84.45,84.53,84.39,84.4,30411.0,82.2376,82.3155,82.1791,82.1889,30411.0
2021-12-27 11:20:00,84.41,84.47,84.33,84.47,22000.0,82.1986,82.2571,82.1207,82.2571,22000.0
2021-12-27 11:30:00,84.45,84.47,84.38,84.45,18009.0,82.2376,82.2571,82.1694,82.2376,18009.0
2021-12-27 11:40:00,84.44,84.47,84.41,84.42,23490.0,82.2278,82.2571,82.1986,82.2084,23490.0
2021-12-27 11:50:00,84.42,84.48,84.4,84.48,21708.0,82.2084,82.2668,82.1889,82.2668,21708.0
2021-12-27 12:00:00,84.48,84.55,84.48,84.53,17289.0,82.2668,82.335,82.2668,82.3155,17289.0
2021-12-27 12:10:00,84.53,84.55,84.51,84.53,19803.0,82.3155,82.335,82.296,82.3155,19803.0
2021-12-27 12:20:00,84.52,84.59,84.49,84.58,12248.0,82.3057,82.3739,82.2765,82.3642,12248.0
2021-12-27 12:30:00,84.59,84.61,84.55,84.59,13655.0,82.3739,82.3934,82.335,82.3739,13655.0
2021-12-27 12:40:00,84.58,84.58,84.53,84.58,10311.0,82.3642,82.3642,82.3155,82.3642,10311.0
2021-12-27 12:50:00,84.57,84.62,84.56,84.6,16937.0,82.3544,82.4031,82.3447,82.3836,16937.0
2021-12-27 13:00:00,84.6,84.61,84.57,84.6,13746.0,82.3836,82.3934,82.3544,82.3836,13746.0
2021-12-27 13:10:00,84.6,84.63,84.58,84.62,11693.0,82.3836,82.4129,82.3642,82.4031,11693.0
2021-12-27 13:20:00,84.62,84.68,84.62,84.66,21614.0,82.4031,82.4615,82.4031,82.4421,21614.0
2021-12-27 13:30:00,84.66,84.68,84.63,84.66,29394.0,82.4421,82.4615,82.4129,82.4421,29394.0
2021-12-27 13:40:00,84.66,84.67,84.63,84.64,18541.0,82.4421,82.4518,82.4129,82.4226,18541.0
2021-12-27 13:50:00,84.65,84.7,84.64,84.69,92694.0,82.4323,82.481,82.4226,82.4713,92694.0
2021-12-27 14:00:00,84.69,84.7,84.65,84.68,25092.0,82.4713,82.481,82.4323,82.4615,25092.0
2021-12-27 14:10:00,84.69,84.72,84.68,84.72,32210.0,82.4713,82.5005,82.4615,82.5005,32210.0
2021-12-27 14:20:00,84.71,84.75,84.71,84.75,48559.0,82.4908,82.5297,82.4908,82.5297,48559.0
2021-12-27 14:30:00,84.75,84.75,84.71,84.71,20868.0,82.5297,82.5297,82.4908,82.4908,20868.0
2021-12-27 14:40:00,84.72,84.75,84.63,84.68,82594.0,82.5005,82.5297,82.4129,82.4615,82594.0
2021-12-27 14:50:00,84.68,84.68,84.62,84.66,15365.0,82.4615,82.4615,82.4031,82.4421,15365.0
2021-12-27 15:00:00,84.66,84.66,84.6,84.63,43019.0,82.4421,82.4421,82.3836,82.4129,43019.0
2021-12-27 15:10:00,84.62,84.63,84.56,84.59,33147.0,82.4031,82.4129,82.3447,82.3739,33147.0
2021-12-27 15:20:00,84.59,84.67,84.54,84.67,51372.0,82.3739,82.4518,82.3252,82.4518,51372.0
2021-12-27 15:30:00,84.66,84.69,84.62,84.63,41203.0,82.4421,82.4713,82.4031,82.4129,41203.0
2021-12-27 15:40:00,84.63,84.75,84.62,84.73,95365.0,82.4129,82.5297,82.4031,82.5102,95365.0
2021-12-27 15:50:00,84.74,84.83,84.71,84.82,111153.0,82.52,82.6076,82.4908,82.5979,111153.0
2021-12-28 09:30:00,85.09,85.09,84.56,84.59,861694.0,82.8608,82.8608,82.3447,82.3739,861694.0
2021-12-28 09:40:00,84.59,84.86,84.59,84.8,255602.0,82.3739,82.6368,82.3739,82.5784,255602.0
2021-12-28 09:50:00,84.8,85.0,84.75,84.91,154574.0,82.5784,82.7732,82.5297,82.6855,154574.0
2021-12-28 10:00:00,84.92,84.94,84.61,84.61,143204.0,82.6953,82.7147,82.3934,82.3934,143204.0
2021-12-28 10:10:00,84.6,84.69,84.5,84.5,29173.0,82.3836,82.4713,82.2863,82.2863,29173.0
2021-12-28 10:20:00,84.47,84.72,84.47,84.71,28500.0,82.2571,82.5005,82.2571,82.4908,28500.0
2021-12-28 10:30:00,84.71,84.85,84.65,84.77,25572.0,82.4908,82.6271,82.4323,82.5492,25572.0
2021-12-28 10:40:00,84.75,84.81,84.65,84.75,51869.0,82.5297,82.5881,82.4323,82.5297,51869.0
2021-12-28 10:50:00,84.76,84.82,84.71,84.74,112683.0,82.5395,82.5979,82.4908,82.52,112683.0
2021-12-28 11:00:00,84.75,84.86,84.73,84.74,20681.0,82.5297,82.6368,82.5102,82.52,20681.0
2021-12-28 11:10:00,84.74,84.77,84.66,84.67,141156.0,82.52,82.5492,82.4421,82.4518,141156.0
2021-12-28 11:20:00,84.67,84.74,84.58,84.66,42168.0,82.4518,82.52,82.3642,82.4421,42168.0
2021-12-28 11:30:00,84.66,84.67,84.52,84.58,52792.0,82.4421,82.4518,82.3057,82.3642,52792.0
2021-12-28 11:40:00,84.57,84.66,84.53,84.64,160665.0,82.3544,82.4421,82.3155,82.4226,160665.0
2021-12-28 11:50:00,84.64,84.8,84.63,84.78,195548.0,82.4226,82.5784,82.4129,82.5589,195548.0
2021-12-28 12:00:00,84.78,84.79,84.7,84.73,202513.0,82.5589,82.5687,82.481,82.5102,202513.0
2021-12-28 12:10:00,84.71,84.74,84.64,84.67,100737.0,82.4908,82.52,82.4226,82.4518,100737.0
2021-12-28 12:20:00,84.67,84.71,84.53,84.54,45446.0,82.4518,82.4908,82.3155,82.3252,45446.0
2021-12-28 12:30:00,84.54,84.58,84.35,84.41,25593.0,82.3252,82.3642,82.1402,82.1986,25593.0
2021-12-28 12:40:00,84.4,84.43,84.37,84.41,21175.0,82.1889,82.2181,82.1597,82.1986,21175.0
2021-12-28 12:50:00,84.41,84.51,84.39,84.5,18489.0,82.1986,82.296,82.1791,82.2863,18489.0
2021-12-28 13:00:00,84.49,84.53,84.43,84.51,20259.0,82.2765,82.3155,82.2181,82.296,20259.0
2021-12-28 13:10:00,84.5,84.51,84.44,84.44,28076.0,82.2863,82.296,82.2278,82.2278,28076.0
2021-12-28 13:20:00,84.44,84.51,84.4,84.49,39924.0,82.2278,82.296,82.1889,82.2765,39924.0
2021-12-28 13:30:00,84.5,84.5,84.41,84.42,33943.0,82.2863,82.2863,82.1986,82.2084,33943.0
2021-12-28 13:40:00,84.42,84.47,84.39,84.45,22743.0,82.2084,82.2571,82.1791,82.2376,22743.0
2021-12-28 13:50:00,84.45,84.51,84.43,84.51,36388.0,82.2376,82.296,82.2181,82.296,36388.0
2021-12-28 14:00:00,84.5,84.51,84.32,84.33,79704.0,82.2863,82.296,82.111,82.1207,79704.0
2021-12-28 14:10:00,84.33,84.44,84.32,84.41,125377.0,82.1207,82.2278,82.111,82.1986,125377.0
2021-12-28 14:20:00,84.41,84.48,84.4,84.46,28272.0,82.1986,82.2668,82.1889,82.2473,28272.0
2021-12-28 14:30:00,84.46,84.5,84.44,84.48,71428.0,82.2473,82.2863,82.2278,82.2668,71428.0
2021-12-28 14:40:00,84.48,84.5,84.4,84.47,25790.0,82.2668,82.2863,82.1889,82.2571,25790.0
2021-12-28 14:50:00,84.46,84.54,84.42,84.5,55567.0,82.2473,82.3252,82.2084,82.2863,55567.0
2021-12-28 15:00:00,84.5,84.54,84.43,84.54,94906.0,82.2863,82.3252,82.2181,82.3252,94906.0
2021-12-28 15:10:00,84.53,84.56,84.49,84.53,102134.0,82.3155,82.3447,82.2765,82.3155,102134.0
2021-12-28 15:20:00,84.53,84.58,84.51,84.52,52371.0,82.3155,82.3642,82.296,82.3057,52371.0
2021-12-28 15:30:00,84.52,84.58,84.44,84.57,69502.0,82.3057,82.3642,82.2278,82.3544,69502.0
2021-12-28 15:40:00,84.56,84.66,84.55,84.6,52818.0,82.3447,82.4421,82.335,82.3836,52818.0
2021-12-28 15:50:00,84.59,84.59,84.39,84.49,102993.0,82.3739,82.3739,82.1791,82.2765,102993.0
2021-12-29 09:30:00,84.5,84.7,84.5,84.64,63685.0,82.2863,82.481,82.2863,82.4226,63685.0
2021-12-29 09:40:00,84.65,84.76,84.47,84.62,60914.0,82.4323,82.5395,82.2571,82.4031,60914.0
2021-12-29 09:50:00,84.63,84.7,84.54,84.62,38373.0,82.4129,82.481,82.3252,82.4031,38373.0
2021-12-29 10:00:00,84.64,84.64,84.48,84.55,27165.0,82.4226,82.4226,82.2668,82.335,27165.0
2021-12-29 10:10:00,84.55,84.58,84.08,84.2,103189.0,82.335,82.3642,81.8773,81.9941,103189.0
2021-12-29 10:20:00,84.2,84.34,84.19,84.31,93236.0,81.9941,82.1305,81.9844,82.1012,93236.0
2021-12-29 10:30:00,84.31,84.35,84.24,84.29,31489.0,82.1012,82.1402,82.0331,82.0818,31489.0
2021-12-29 10:40:00,84.29,84.47,84.28,84.42,46230.0,82.0818,82.2571,82.072,82.2084,46230.0
2021-12-29 10:50:00,84.43,84.47,84.37,84.45,25158.0,82.2181,82.2571,82.1597,82.2376,25158.0
2021-12-29 11:00:00,84.45,84.51,84.4,84.47,25819.0,82.2376,82.296,82.1889,82.2571,25819.0
2021-12-29 11:10:00,84.46,84.47,84.38,84.43,19336.0,82.2473,82.2571,82.1694,82.2181,19336.0
2021-12-29 11:20:00,84.45,84.46,84.31,84.32,47020.0,82.2376,82.2473,82.1012,82.111,47020.0
2021-12-29 11:30:00,84.33,84.35,84.27,84.3,35625.0,82.1207,82.1402,82.0623,82.0915,35625.0
2021-12-29 11:40:00,84.3,84.36,84.29,84.34,126108.0,82.0915,82.1499,82.0818,82.1305,126108.0
2021-12-29 11:50:00,84.33,84.35,84.24,84.26,38673.0,82.1207,82.1402,82.0331,82.0526,38673.0
2021-12-29 12:00:00,84.27,84.29,84.2,84.24,26473.0,82.0623,82.0818,81.9941,82.0331,26473.0
2021-12-29 12:10:00,84.24,84.27,84.22,84.25,53404.0,82.0331,82.0623,82.0136,82.0428,53404.0
2021-12-29 12:20:00,84.26,84.27,84.18,84.19,27500.0,82.0526,82.0623,81.9746,81.9844,27500.0
2021-12-29 12:30:00,84.18,84.26,84.15,84.26,155166.0,81.9746,82.0526,81.9454,82.0526,155166.0
2021-12-29 12:40:00,84.26,84.26,84.2,84.23,47698.0,82.0526,82.0526,81.9941,82.0233,47698.0
2021-12-29 12:50:00,84.23,84.29,84.23,84.29,27388.0,82.0233,82.0818,82.0233,82.0818,27388.0
2021-12-29 13:00:00,84.29,84.37,84.28,84.37,200761.0,82.0818,82.1597,82.072,82.1597,200761.0
2021-12-29 13:10:00,84.36,84.36,84.32,84.35,24741.0,82.1499,82.1499,82.111,82.1402,24741.0
2021-12-29 13:20:00,84.33,84.34,84.28,84.29,36765.0,82.1207,82.1305,82.072,82.0818,36765.0
2021-12-29 13:30:00,84.29,84.35,84.27,84.28,154375.0,82.0818,82.1402,82.0623,82.072,154375.0
2021-12-29 13:40:00,84.29,84.33,84.29,84.33,17447.0,82.0818,82.1207,82.0818,82.1207,17447.0
2021-12-29 13:50:00,84.31,84.41,84.3,84.38,27107.0,82.1012,82.1986,82.0915,82.1694,27107.0
2021-12-29 14:00:00,84.37,84.39,84.34,84.34,110064.0,82.1597,82.1791,82.1305,82.1305,110064.0
2021-12-29 14:10:00,84.36,84.44,84.35,84.43,81301.0,82.1499,82.2278,82.1402,82.2181,81301.0
2021-12-29 14:20:00,84.43,84.45,84.4,84.44,60412.0,82.2181,82.2376,82.1889,82.2278,60412.0
2021-12-29 14:30:00,84.43,84.51,84.42,84.49,33801.0,82.2181,82.296,82.2084,82.2765,33801.0
2021-12-29 14:40:00,84.48,84.48,84.44,84.48,32978.0,82.2668,82.2668,82.2278,82.2668,32978.0
2021-12-29 14:50:00,84.48,84.54,84.47,84.52,53634.0,82.2668,82.3252,82.2571,82.3057,53634.0
2021-12-29 15:00:00,84.53,84.53,84.46,84.52,33039.0,82.3155,82.3155,82.2473,82.3057,33039.0
2021-12-29 15:10:00,84.52,84.57,84.49,84.55,30094.0,82.3057,82.3544,82.2765,82.335,30094.0
2021-12-29 15:20:00,84.54,84.55,84.5,84.52,26083.0,82.3252,82.335,82.2863,82.3057,26083.0
2021-12-29 15:30:00,84.53,84.66,84.52,84.62,161534.0,82.3155,82.4421,82.3057,82.4031,161534.0
2021-12-29 15:40:00,84.63,84.67,84.61,84.65,93628.0,82.4129,82.4518,82.3934,82.4323,93628.0
2021-12-29 15:50:00,84.65,84.7,84.48,84.5,75950.0,82.4323,82.481,82.2668,82.2863,75950.0
2021-12-30 09:30:00,84.46,84.63,84.42,84.57,60898.0,82.2473,82.4129,82.2084,82.3544,60898.0
2021-12-30 09:40:00,84.57,84.57,84.31,84.42,54379.0,82.3544,82.3544,82.1012,82.2084,54379.0
2021-12-30 09:50:00,84.42,84.54,84.4,84.52,33383.0,82.2084,82.3252,82.1889,82.3057,33383.0
2021-12-30 10:00:00,84.53,84.69,84.51,84.69,18133.0,82.3155,82.4713,82.296,82.4713,18133.0
2021-12-30 10:10:00,84.68,84.8,84.66,84.78,40339.0,82.4615,82.5784,82.4421,82.5589,40339.0
2021-12-30 10:20:00,84.78,84.83,84.73,84.79,60964.0,82.5589,82.6076,82.5102,82.5687,60964.0
2021-12-30 10:30:00,84.78,84.79,84.7,84.73,27960.0,82.5589,82.5687,82.481,82.5102,27960.0
2021-12-30 10:40:00,84.72,84.76,84.71,84.73,12432.0,82.5005,82.5395,82.4908,82.5102,12432.0
2021-12-30 10:50:00,84.73,84.75,84.6,84.6,21657.0,82.5102,82.5297,82.3836,82.3836,21657.0
2021-12-30 11:00:00,84.59,84.63,84.57,84.59,27285.0,82.3739,82.4129,82.3544,82.3739,27285.0
2021-12-30 11:10:00,84.58,84.67,84.58,84.63,14222.0,82.3642,82.4518,82.3642,82.4129,14222.0
2021-12-30 11:20:00,84.61,84.7,84.6,84.68,32927.0,82.3934,82.481,82.3836,82.4615,32927.0
2021-12-30 11:30:00,84.66,84.69,84.62,84.67,16348.0,82.4421,82.4713,82.4031,82.4518,16348.0
2021-12-30 11:40:00,84.67,84.68,84.59,84.62,18540.0,82.4518,82.4615,82.3739,82.4031,18540.0
2021-12-30 11:50:00,84.62,84.65,84.61,84.65,23794.0,82.4031,82.4323,82.3934,82.4323,23794.0
2021-12-30 12:00:00,84.65,84.72,84.65,84.67,16485.0,82.4323,82.5005,82.4323,82.4518,16485.0
2021-12-30 12:10:00,84.68,84.68,84.6,84.62,29698.0,82.4615,82.4615,82.3836,82.4031,29698.0
2021-12-30 12:20:00,84.61,84.65,84.6,84.64,24130.0,82.3934,82.4323,82.3836,82.4226,24130.0
2021-12-30 12:30:00,84.64,84.65,84.61,84.64,274277.0,82.4226,82.4323,82.3934,82.4226,274277.0
2021-12-30 12:40:00,84.65,84.67,84.64,84.66,9273.0,82.4323,82.4518,82.4226,82.4421,9273.0
2021-12-30 12:50:00,84.66,84.68,84.64,84.67,29672.0,82.4421,82.4615,82.4226,82.4518,29672.0
2021-12-30 13:00:00,84.66,84.66,84.62,84.64,7160.0,82.4421,82.4421,82.4031,82.4226,7160.0
2021-12-30 13:10:00,84.63,84.63,84.58,84.58,8668.0,82.4129,82.4129,82.3642,82.3642,8668.0
2021-12-30 13:20:00,84.6,84.63,84.59,84.62,12544.0,82.3836,82.4129,82.3739,82.4031,12544.0
2021-12-30 13:30:00,84.62,84.66,84.62,84.64,18681.0,82.4031,82.4421,82.4031,82.4226,18681.0
2021-12-30 13:40:00,84.63,84.65,84.61,84.62,16452.0,82.4129,82.4323,82.3934,82.4031,16452.0
2021-12-30 13:50:00,84.62,84.64,84.6,84.61,11338.0,82.4031,82.4226,82.3836,82.3934,11338.0
2021-12-30 14:00:00,84.6,84.6,84.48,84.55,49416.0,82.3836,82.3836,82.2668,82.335,49416.0
2021-12-30 14:10:00,84.54,84.57,84.52,84.56,8319.0,82.3252,82.3544,82.3057,82.3447,8319.0
2021-12-30 14:20:00,84.53,84.57,84.51,84.57,19903.0,82.3155,82.3544,82.296,82.3544,19903.0
2021-12-30 14:30:00,84.57,84.57,84.53,84.56,41991.0,82.3544,82.3544,82.3155,82.3447,41991.0
2021-12-30 14:40:00,84.58,84.6,84.56,84.57,18562.0,82.3642,82.3836,82.3447,82.3544,18562.0
2021-12-30 14:50:00,84.57,84.58,84.54,84.58,18742.0,82.3544,82.3642,82.3252,82.3642,18742.0
2021-12-30 15:00:00,84.57,84.58,84.49,84.5,36398.0,82.3544,82.3642,82.2765,82.2863,36398.0
2021-12-30 15:10:00,84.49,84.51,84.43,84.49,19405.0,82.2765,82.296,82.2181,82.2765,19405.0
2021-12-30 15:20:00,84.49,84.51,84.45,84.45,16202.0,82.2765,82.296,82.2376,82.2376,16202.0
2021-12-30 15:30:00,84.45,84.48,84.37,84.39,20550.0,82.2376,82.2668,82.1597,82.1791,20550.0
2021-12-30 15:40:00,84.38,84.38,84.22,84.26,37802.0,82.1694,82.1694,82.0136,82.0526,37802.0
2021-12-30 15:50:00,84.26,84.27,84.03,84.13,112075.0,82.0526,82.0623,81.8286,81.926,112075.0
2021-12-31 09:30:00,84.06,84.25,84.04,84.2,92881.0,81.8578,82.0428,81.8383,81.9941,92881.0
2021-12-31 09:40:00,84.21,84.25,83.96,84.0,49022.0,82.0039,82.0428,81.7604,81.7994,49022.0
2021-12-31 09:50:00,84.01,84.15,83.95,83.98,65882.0,81.8091,81.9454,81.7507,81.7799,65882.0
2021-12-31 10:00:00,83.98,84.05,83.81,83.99,50172.0,81.7799,81.8481,81.6143,81.7896,50172.0
2021-12-31 10:10:00,84.0,84.13,83.95,84.1,51519.0,81.7994,81.926,81.7507,81.8967,51519.0
2021-12-31 10:20:00,84.1,84.1,83.99,84.06,38506.0,81.8967,81.8967,81.7896,81.8578,38506.0
2021-12-31 10:30:00,84.07,84.07,83.91,83.96,35048.0,81.8675,81.8675,81.7117,81.7604,35048.0
2021-12-31 10:40:00,83.95,84.0,83.9,83.94,82971.0,81.7507,81.7994,81.702,81.7409,82971.0
2021-12-31 10:50:00,83.95,84.02,83.85,83.98,98908.0,81.7507,81.8188,81.6533,81.7799,98908.0
2021-12-31 11:00:00,83.99,84.01,83.86,83.91,37456.0,81.7896,81.8091,81.663,81.7117,37456.0
2021-12-31 11:10:00,83.9,83.97,83.87,83.95,27641.0,81.702,81.7702,81.6728,81.7507,27641.0
2021-12-31 11:20:00,83.95,84.06,83.95,84.05,18022.0,81.7507,81.8578,81.7507,81.8481,18022.0
2021-12-31 11:30:00,84.03,84.05,83.95,83.99,27446.0,81.8286,81.8481,81.7507,81.7896,27446.0
2021-12-31 11:40:00,83.99,84.06,83.98,84.02,25794.0,81.7896,81.8578,81.7799,81.8188,25794.0
2021-12-31 11:50:00,84.03,84.03,83.91,83.93,25313.0,81.8286,81.8286,81.7117,81.7312,25313.0
2021-12-31 12:00:00,83.93,83.99,83.89,83.95,22209.0,81.7312,81.7896,81.6922,81.7507,22209.0
2021-12-31 12:10:00,83.94,83.97,83.82,83.84,30644.0,81.7409,81.7702,81.6241,81.6436,30644.0
2021-12-31 12:20:00,83.84,83.93,83.82,83.88,18395.0,81.6436,81.7312,81.6241,81.6825,18395.0
2021-12-31 12:30:00,83.88,83.99,83.87,83.98,15506.0,81.6825,81.7896,81.6728,81.7799,15506.0
2021-12-31 12:40:00,83.98,83.98,83.89,83.89,14395.0,81.7799,81.7799,81.6922,81.6922,14395.0
2021-12-31 12:50:00,83.9,84.02,83.9,84.02,26055.0,81.702,81.8188,81.702,81.8188,26055.0
2021-12-31 13:00:00,84.03,84.06,83.99,84.03,14678.0,81.8286,81.8578,81.7896,81.8286,14678.0
2021-12-31 13:10:00,84.03,84.05,83.99,84.03,14404.0,81.8286,81.8481,81.7896,81.8286,14404.0
2021-12-31 13:20:00,84.03,84.06,84.01,84.05,15873.0,81.8286,81.8578,81.8091,81.8481,15873.0
2021-12-31 13:30:00,84.04,84.07,83.98,83.99,41656.0,81.8383,81.8675,81.7799,81.7896,41656.0
2021-12-31 13:40:00,84.0,84.0,83.92,83.95,14545.0,81.7994,81.7994,81.7215,81.7507,14545.0
2021-12-31 13:50:00,83.95,83.99,83.92,83.98,22408.0,81.7507,81.7896,81.7215,81.7799,22408.0
2021-12-31 14:00:00,83.99,84.04,83.97,83.98,28079.0,81.7896,81.8383,81.7702,81.7799,28079.0
2021-12-31 14:10:00,83.97,83.99,83.89,83.91,31325.0,81.7702,81.7896,81.6922,81.7117,31325.0
2021-12-31 14:20:00,83.9,83.93,83.88,83.92,64253.0,81.702,81.7312,81.6825,81.7215,64253.0
2021-12-31 14:30:00,83.92,83.98,83.92,83.97,23700.0,81.7215,81.7799,81.7215,81.7702,23700.0
2021-12-31 14:40:00,83.97,83.99,83.95,83.97,16385.0,81.7702,81.7896,81.7507,81.7702,16385.0
2021-12-31 14:50:00,83.96,83.97,83.88,83.91,26031.0,81.7604,81.7702,81.6825,81.7117,26031.0
2021-12-31 15:00:00,83.91,84.01,83.91,83.97,27532.0,81.7117,81.8091,81.7117,81.7702,27532.0
2021-12-31 15:10:00,83.97,83.99,83.91,83.97,27537.0,81.7702,81.7896,81.7117,81.7702,27537.0
2021-12-31 15:20:00,83.97,84.02,83.92,84.0,41207.0,81.7702,81.8188,81.7215,81.7994,41207.0
2021-12-31 15:30:00,84.01,84.04,83.87,83.92,32026.0,81.8091,81.8383,81.6728,81.7215,32026.0
2021-12-31 15:40:00,83.92,84.02,83.91,83.95,80130.0,81.7215,81.8188,81.7117,81.7507,80130.0
2021-12-31 15:50:00,83.94,83.94,83.67,83.69,139008.0,81.7409,81.7409,81.478,81.4975,139008.0
2022-01-03 09:30:00,84.08,84.46,84.08,84.34,169458.0,81.8773,82.2473,81.8773,82.1305,169458.0
2022-01-03 09:40:00,84.36,84.37,83.74,83.81,105799.0,82.1499,82.1597,81.5462,81.6143,105799.0
2022-01-03 09:50:00,83.82,83.84,83.57,83.68,68626.0,81.6241,81.6436,81.3806,81.4877,68626.0
2022-01-03 10:00:00,83.69,83.89,83.68,83.81,44172.0,81.4975,81.6922,81.4877,81.6143,44172.0
2022-01-03 10:10:00,83.84,84.03,83.77,83.99,48170.0,81.6436,81.8286,81.5754,81.7896,48170.0
2022-01-03 10:20:00,83.98,84.09,83.78,84.06,85244.0,81.7799,81.887,81.5851,81.8578,85244.0
2022-01-03 10:30:00,84.06,84.06,83.9,83.95,125082.0,81.8578,81.8578,81.702,81.7507,125082.0
2022-01-03 10:40:00,83.94,84.09,83.91,84.06,69713.0,81.7409,81.887,81.7117,81.8578,69713.0
2022-01-03 10:50:00,84.05,84.07,83.99,84.06,88427.0,81.8481,81.8675,81.7896,81.8578,88427.0
2022-01-03 11:00:00,84.08,84.08,83.91,83.96,204149.0,81.8773,81.8773,81.7117,81.7604,204149.0
2022-01-03 11:10:00,83.96,83.97,83.81,83.86,51466.0,81.7604,81.7702,81.6143,81.663,51466.0
2022-01-03 11:20:00,83.86,83.96,83.8,83.94,36979.0,81.663,81.7604,81.6046,81.7409,36979.0
2022-01-03 11:30:00,83.94,83.95,83.77,83.78,108804.0,81.7409,81.7507,81.5754,81.5851,108804.0
2022-01-03 11:40:00,83.78,84.03,83.78,83.97,62257.0,81.5851,81.8286,81.5851,81.7702,62257.0
2022-01-03 11:50:00,83.96,83.97,83.84,83.86,132593.0,81.7604,81.7702,81.6436,81.663,132593.0
2022-01-03 12:00:00,83.86,83.9,83.78,83.89,101139.0,81.663,81.702,81.5851,81.6922,101139.0
2022-01-03 12:10:00,83.9,83.95,83.83,83.95,28000.0,81.702,81.7507,81.6338,81.7507,28000.0
2022-01-03 12:20:00,83.95,84.03,83.94,84.0,68340.0,81.7507,81.8286,81.7409,81.7994,68340.0
2022-01-03 12:30:00,84.0,84.01,83.94,83.96,32774.0,81.7994,81.8091,81.7409,81.7604,32774.0
2022-01-03 12:40:00,83.97,84.04,83.94,84.03,46974.0,81.7702,81.8383,81.7409,81.8286,46974.0
2022-01-03 12:50:00,84.04,84.06,83.96,83.99,161800.0,81.8383,81.8578,81.7604,81.7896,161800.0
2022-01-03 13:00:00,84.01,84.02,83.95,83.96,88413.0,81.8091,81.8188,81.7507,81.7604,88413.0
2022-01-03 13:10:00,83.96,84.08,83.93,84.03,65010.0,81.7604,81.8773,81.7312,81.8286,65010.0
2022-01-03 13:20:00,84.04,84.08,84.03,84.04,36699.0,81.8383,81.8773,81.8286,81.8383,36699.0
2022-01-03 13:30:00,84.04,84.07,84.0,84.05,43059.0,81.8383,81.8675,81.7994,81.8481,43059.0
2022-01-03 13:40:00,84.05,84.17,84.04,84.15,149371.0,81.8481,81.9649,81.8383,81.9454,149371.0
2022-01-03 13:50:00,84.15,84.21,84.14,84.17,38028.0,81.9454,82.0039,81.9357,81.9649,38028.0
2022-01-03 14:00:00,84.17,84.22,84.14,84.2,205835.0,81.9649,82.0136,81.9357,81.9941,205835.0
2022-01-03 14:10:00,84.19,84.23,84.16,84.22,29623.0,81.9844,82.0233,81.9552,82.0136,29623.0
2022-01-03 14:20:00,84.21,84.21,84.15,84.2,32642.0,82.0039,82.0039,81.9454,81.9941,32642.0
2022-01-03 14:30:00,84.19,84.22,84.14,84.22,113740.0,81.9844,82.0136,81.9357,82.0136,113740.0
2022-01-03 14:40:00,84.23,84.36,84.22,84.3,154057.0,82.0233,82.1499,82.0136,82.0915,154057.0
2022-01-03 14:50:00,84.31,84.33,84.21,84.22,392778.0,82.1012,82.1207,82.0039,82.0136,392778.0
2022-01-03 15:00:00,84.23,84.28,84.19,84.27,129374.0,82.0233,82.072,81.9844,82.0623,129374.0
2022-01-03 15:10:00,84.26,84.32,84.26,84.28,42197.0,82.0526,82.111,82.0526,82.072,42197.0
2022-01-03 15:20:00,84.29,84.3,84.23,84.25,34467.0,82.0818,82.0915,82.0233,82.0428,34467.0
2022-01-03 15:30:00,84.25,84.32,84.23,84.28,108775.0,82.0428,82.111,82.0233,82.072,108775.0
2022-01-03 15:40:00,84.27,84.28,84.1,84.28,82351.0,82.0623,82.072,81.8967,82.072,82351.0
2022-01-03 15:50:00,84.28,84.33,84.18,84.32,413753.0,82.072,82.1207,81.9746,82.111,413753.0
2022-01-04 09:30:00,84.4,84.57,84.29,84.44,227828.0,82.1889,82.3544,82.0818,82.2278,227828.0
2022-01-04 09:40:00,84.43,84.51,84.34,84.4,48277.0,82.2181,82.296,82.1305,82.1889,48277.0
2022-01-04 09:50:00,84.37,84.38,84.28,84.35,62203.0,82.1597,82.1694,82.072,82.1402,62203.0
2022-01-04 10:00:00,84.35,84.35,84.1,84.15,42401.0,82.1402,82.1402,81.8967,81.9454,42401.0
2022-01-04 10:10:00,84.15,84.18,83.97,83.98,42900.0,81.9454,81.9746,81.7702,81.7799,42900.0
2022-01-04 10:20:00,84.0,84.17,83.99,84.16,56440.0,81.7994,81.9649,81.7896,81.9552,56440.0
2022-01-04 10:30:00,84.17,84.2,83.81,83.81,41785.0,81.9649,81.9941,81.6143,81.6143,41785.0
2022-01-04 10:40:00,83.81,83.88,83.67,83.73,82936.0,81.6143,81.6825,81.478,81.5364,82936.0
2022-01-04 10:50:00,83.74,83.74,83.42,83.42,68379.0,81.5462,81.5462,81.2346,81.2346,68379.0
2022-01-04 11:00:00,83.42,83.42,83.13,83.25,94548.0,81.2346,81.2346,80.9522,81.069,94548.0
2022-01-04 11:10:00,83.28,83.31,83.19,83.29,26985.0,81.0982,81.1274,81.0106,81.108,26985.0
2022-01-04 11:20:00,83.25,83.29,83.12,83.23,49294.0,81.069,81.108,80.9424,81.0495,49294.0
2022-01-04 11:30:00,83.22,83.42,83.21,83.42,52143.0,81.0398,81.2346,81.0301,81.2346,52143.0
2022-01-04 11:40:00,83.41,83.51,83.32,83.48,40461.0,81.2248,81.3222,81.1372,81.293,40461.0
2022-01-04 11:50:00,83.48,83.48,83.3,83.32,34297.0,81.293,81.293,81.1177,81.1372,34297.0
2022-01-04 12:00:00,83.3,83.36,83.21,83.26,31782.0,81.1177,81.1761,81.0301,81.0788,31782.0
2022-01-04 12:10:00,83.27,83.43,83.26,83.38,49609.0,81.0885,81.2443,81.0788,81.1956,49609.0
2022-01-04 12:20:00,83.37,83.44,83.35,83.37,52498.0,81.1859,81.254,81.1664,81.1859,52498.0
2022-01-04 12:30:00,83.36,83.38,83.29,83.31,256045.0,81.1761,81.1956,81.108,81.1274,256045.0
2022-01-04 12:40:00,83.31,83.35,83.23,83.26,293095.0,81.1274,81.1664,81.0495,81.0788,293095.0
2022-01-04 12:50:00,83.27,83.3,83.15,83.18,35307.0,81.0885,81.1177,80.9716,81.0008,35307.0
2022-01-04 13:00:00,83.18,83.34,83.13,83.28,32379.0,81.0008,81.1567,80.9522,81.0982,32379.0
2022-01-04 13:10:00,83.29,83.29,83.19,83.19,32174.0,81.108,81.108,81.0106,81.0106,32174.0
2022-01-04 13:20:00,83.19,83.3,83.16,83.22,22532.0,81.0106,81.1177,80.9814,81.0398,22532.0
2022-01-04 13:30:00,83.21,83.22,83.05,83.16,51547.0,81.0301,81.0398,80.8743,80.9814,51547.0
2022-01-04 13:40:00,83.11,83.16,83.09,83.11,23250.0,80.9327,80.9814,80.9132,80.9327,23250.0
2022-01-04 13:50:00,83.1,83.1,82.95,82.99,48669.0,80.9229,80.9229,80.7769,80.8158,48669.0
2022-01-04 14:00:00,82.97,83.1,82.97,83.01,48687.0,80.7963,80.9229,80.7963,80.8353,48687.0
2022-01-04 14:10:00,83.0,83.16,82.98,83.15,134612.0,80.8256,80.9814,80.8061,80.9716,134612.0
2022-01-04 14:20:00,83.15,83.17,83.06,83.09,34263.0,80.9716,80.9911,80.884,80.9132,34263.0
2022-01-04 14:30:00,83.11,83.26,83.11,83.19,182161.0,80.9327,81.0788,80.9327,81.0106,182161.0
2022-01-04 14:40:00,83.2,83.34,83.2,83.32,49027.0,81.0203,81.1567,81.0203,81.1372,49027.0
2022-01-04 14:50:00,83.33,83.36,83.3,83.33,43449.0,81.1469,81.1761,81.1177,81.1469,43449.0
2022-01-04 15:00:00,83.33,83.42,83.32,83.41,33971.0,81.1469,81.2346,81.1372,81.2248,33971.0
2022-01-04 15:10:00,83.43,83.51,83.42,83.49,86529.0,81.2443,81.3222,81.2346,81.3027,86529.0
2022-01-04 15:20:00,83.5,83.61,83.5,83.59,73901.0,81.3125,81.4196,81.3125,81.4001,73901.0
2022-01-04 15:30:00,83.6,83.62,83.52,83.6,87652.0,81.4098,81.4293,81.3319,81.4098,87652.0
2022-01-04 15:40:00,83.59,83.72,83.56,83.71,96536.0,81.4001,81.5267,81.3709,81.517,96536.0
2022-01-04 15:50:00,83.71,83.79,83.48,83.49,166401.0,81.517,81.5949,81.293,81.3027,166401.0
2022-01-05 09:30:00,83.2,83.26,82.65,82.87,151886.0,81.0203,81.0788,80.4847,80.699,151886.0
2022-01-05 09:40:00,82.9,83.07,82.75,82.85,73105.0,80.7282,80.8937,80.5821,80.6795,73105.0
2022-01-05 09:50:00,82.83,83.07,82.77,83.04,58700.0,80.66,80.8937,80.6016,80.8645,58700.0
2022-01-05 10:00:00,83.02,83.14,82.97,83.01,61513.0,80.845,80.9619,80.7963,80.8353,61513.0
2022-01-05 10:10:00,82.99,83.04,82.85,82.88,191447.0,80.8158,80.8645,80.6795,80.7087,191447.0
2022-01-05 10:20:00,82.91,83.11,82.9,83.04,45766.0,80.7379,80.9327,80.7282,80.8645,45766.0
2022-01-05 10:30:00,83.02,83.02,82.73,82.78,29983.0,80.845,80.845,80.5626,80.6113,29983.0
2022-01-05 10:40:00,82.8,82.87,82.7,82.79,153339.0,80.6308,80.699,80.5334,80.6211,153339.0
2022-01-05 10:50:00,82.77,82.9,82.72,82.9,49428.0,80.6016,80.7282,80.5529,80.7282,49428.0
2022-01-05 11:00:00,82.9,82.94,82.75,82.78,20486.0,80.7282,80.7671,80.5821,80.6113,20486.0
2022-01-05 11:10:00,82.78,82.88,82.7,82.79,21104.0,80.6113,80.7087,80.5334,80.6211,21104.0
2022-01-05 11:20:00,82.79,82.9,82.78,82.9,72251.0,80.6211,80.7282,80.6113,80.7282,72251.0
2022-01-05 11:30:00,82.89,82.92,82.75,82.81,34762.0,80.7184,80.7477,80.5821,80.6405,34762.0
2022-01-05 11:40:00,82.8,82.82,82.65,82.68,31744.0,80.6308,80.6503,80.4847,80.5139,31744.0
2022-01-05 11:50:00,82.68,82.73,82.65,82.7,21660.0,80.5139,80.5626,80.4847,80.5334,21660.0
2022-01-05 12:00:00,82.69,82.76,82.64,82.66,32089.0,80.5237,80.5918,80.475,80.4945,32089.0
2022-01-05 12:10:00,82.65,82.74,82.65,82.72,86248.0,80.4847,80.5724,80.4847,80.5529,86248.0
2022-01-05 12:20:00,82.71,82.76,82.68,82.7,34525.0,80.5432,80.5918,80.5139,80.5334,34525.0
2022-01-05 12:30:00,82.7,82.7,82.45,82.47,555062.0,80.5334,80.5334,80.29,80.3094,555062.0
2022-01-05 12:40:00,82.48,82.51,82.42,82.46,31339.0,80.3192,80.3484,80.2608,80.2997,31339.0
2022-01-05 12:50:00,82.47,82.5,82.41,82.42,24704.0,80.3094,80.3387,80.251,80.2608,24704.0
2022-01-05 13:00:00,82.41,82.45,82.31,82.34,82406.0,80.251,80.29,80.1536,80.1829,82406.0
2022-01-05 13:10:00,82.34,82.43,82.29,82.4,29382.0,80.1829,80.2705,80.1342,80.2413,29382.0
2022-01-05 13:20:00,82.39,82.5,82.39,82.48,122655.0,80.2315,80.3387,80.2315,80.3192,122655.0
2022-01-05 13:30:00,82.48,82.54,82.42,82.47,37575.0,80.3192,80.3776,80.2608,80.3094,37575.0
2022-01-05 13:40:00,82.47,82.5,82.38,82.38,25523.0,80.3094,80.3387,80.2218,80.2218,25523.0
2022-01-05 13:50:00,82.4,82.46,82.38,82.44,47627.0,80.2413,80.2997,80.2218,80.2802,47627.0
2022-01-05 14:00:00,82.43,82.72,82.19,82.26,120576.0,80.2705,80.5529,80.0368,80.1049,120576.0
2022-01-05 14:10:00,82.26,82.26,81.98,82.02,77067.0,80.1049,80.1049,79.8323,79.8712,77067.0
2022-01-05 14:20:00,82.02,82.09,81.94,81.98,92874.0,79.8712,79.9394,79.7933,79.8323,92874.0
2022-01-05 14:30:00,81.99,82.08,81.71,81.75,135551.0,79.842,79.9297,79.5694,79.6083,135551.0
2022-01-05 14:40:00,81.75,81.75,81.53,81.7,112587.0,79.6083,79.6083,79.3941,79.5596,112587.0
2022-01-05 14:50:00,81.7,81.76,81.59,81.62,504885.0,79.5596,79.618,79.4525,79.4817,504885.0
2022-01-05 15:00:00,81.6,81.61,81.2,81.33,119725.0,79.4622,79.472,79.0727,79.1993,119725.0
2022-01-05 15:10:00,81.33,81.49,81.29,81.38,116774.0,79.1993,79.3551,79.1604,79.248,116774.0
2022-01-05 15:20:00,81.37,81.44,81.26,81.31,148661.0,79.2383,79.3064,79.1311,79.1798,148661.0
2022-01-05 15:30:00,81.31,81.55,81.26,81.45,325975.0,79.1798,79.4135,79.1311,79.3162,325975.0
2022-01-05 15:40:00,81.45,81.52,81.21,81.21,347735.0,79.3162,79.3843,79.0825,79.0825,347735.0
2022-01-05 15:50:00,81.18,81.33,80.92,80.95,242647.0,79.0532,79.1993,78.8001,78.8293,242647.0
2022-01-06 09:30:00,80.51,81.19,80.45,81.1,502246.0,78.4008,79.063,78.3424,78.9753,502246.0
2022-01-06 09:40:00,81.12,81.27,80.78,80.81,103357.0,78.9948,79.1409,78.6637,78.6929,103357.0
2022-01-06 09:50:00,80.82,80.94,80.49,80.56,77710.0,78.7027,78.8195,78.3813,78.4495,77710.0
2022-01-06 10:00:00,80.55,80.66,80.15,80.19,78400.0,78.4397,78.5469,78.0502,78.0892,78400.0
2022-01-06 10:10:00,80.19,80.65,80.03,80.44,68508.0,78.0892,78.5371,77.9334,78.3326,68508.0
2022-01-06 10:20:00,80.43,80.95,80.36,80.78,68478.0,78.3229,78.8293,78.2547,78.6637,68478.0
2022-01-06 10:30:00,80.78,81.07,80.78,81.0,74909.0,78.6637,78.9461,78.6637,78.878,74909.0
2022-01-06 10:40:00,81.02,81.11,80.8,81.11,91400.0,78.8974,78.9851,78.6832,78.9851,91400.0
2022-01-06 10:50:00,81.09,81.2,80.89,81.05,109804.0,78.9656,79.0727,78.7708,78.9266,109804.0
2022-01-06 11:00:00,81.06,81.19,80.93,81.06,91518.0,78.9364,79.063,78.8098,78.9364,91518.0
2022-01-06 11:10:00,81.06,81.32,81.05,81.12,265293.0,78.9364,79.1896,78.9266,78.9948,265293.0
2022-01-06 11:20:00,81.12,81.12,80.87,80.97,57548.0,78.9948,78.9948,78.7514,78.8487,57548.0
2022-01-06 11:30:00,80.99,81.04,80.78,80.92,65609.0,78.8682,78.9169,78.6637,78.8001,65609.0
2022-01-06 11:40:00,80.92,81.02,80.8,80.98,73408.0,78.8001,78.8974,78.6832,78.8585,73408.0
2022-01-06 11:50:00,80.98,81.14,80.91,81.07,73978.0,78.8585,79.0143,78.7903,78.9461,73978.0
2022-01-06 12:00:00,81.08,81.17,80.97,81.17,52848.0,78.9559,79.0435,78.8487,79.0435,52848.0
2022-01-06 12:10:00,81.16,81.16,80.95,80.97,52468.0,79.0338,79.0338,78.8293,78.8487,52468.0
2022-01-06 12:20:00,80.97,81.09,80.91,81.05,42234.0,78.8487,78.9656,78.7903,78.9266,42234.0
2022-01-06 12:30:00,81.05,81.15,80.96,81.09,83375.0,78.9266,79.024,78.839,78.9656,83375.0
2022-01-06 12:40:00,81.1,81.32,81.07,81.21,37312.0,78.9753,79.1896,78.9461,79.0825,37312.0
2022-01-06 12:50:00,81.21,81.21,81.01,81.03,36472.0,79.0825,79.0825,78.8877,78.9072,36472.0
2022-01-06 13:00:00,81.03,81.08,80.96,81.07,40018.0,78.9072,78.9559,78.839,78.9461,40018.0
2022-01-06 13:10:00,81.05,81.1,80.93,81.01,63659.0,78.9266,78.9753,78.8098,78.8877,63659.0
2022-01-06 13:20:00,81.03,81.03,80.8,80.8,55494.0,78.9072,78.9072,78.6832,78.6832,55494.0
2022-01-06 13:30:00,80.82,80.89,80.73,80.84,465063.0,78.7027,78.7708,78.615,78.7222,465063.0
2022-01-06 13:40:00,80.84,80.98,80.78,80.93,75582.0,78.7222,78.8585,78.6637,78.8098,75582.0
2022-01-06 13:50:00,80.92,80.99,80.87,80.98,58530.0,78.8001,78.8682,78.7514,78.8585,58530.0
2022-01-06 14:00:00,80.97,80.99,80.8,80.96,60563.0,78.8487,78.8682,78.6832,78.839,60563.0
2022-01-06 14:10:00,80.95,81.1,80.84,80.86,172740.0,78.8293,78.9753,78.7222,78.7416,172740.0
2022-01-06 14:20:00,80.87,80.9,80.79,80.87,50799.0,78.7514,78.7806,78.6735,78.7514,50799.0
2022-01-06 14:30:00,80.88,80.97,80.85,80.93,36880.0,78.7611,78.8487,78.7319,78.8098,36880.0
2022-01-06 14:40:00,80.94,81.05,80.87,81.02,50145.0,78.8195,78.9266,78.7514,78.8974,50145.0
2022-01-06 14:50:00,81.02,81.07,80.95,81.0,80484.0,78.8974,78.9461,78.8293,78.878,80484.0
2022-01-06 15:00:00,81.02,81.22,81.01,81.13,57537.0,78.8974,79.0922,78.8877,79.0046,57537.0
2022-01-06 15:10:00,81.11,81.18,80.95,80.97,81385.0,78.9851,79.0532,78.8293,78.8487,81385.0
2022-01-06 15:20:00,80.98,81.03,80.86,80.97,66063.0,78.8585,78.9072,78.7416,78.8487,66063.0
2022-01-06 15:30:00,80.97,81.01,80.7,80.75,101605.0,78.8487,78.8877,78.5858,78.6345,101605.0
2022-01-06 15:40:00,80.75,80.81,80.67,80.73,84208.0,78.6345,78.6929,78.5566,78.615,84208.0
2022-01-06 15:50:00,80.72,80.8,80.56,80.72,250810.0,78.6053,78.6832,78.4495,78.6053,250810.0
2022-01-07 09:30:00,80.8,80.89,80.36,80.57,164657.0,78.6832,78.7708,78.2547,78.4592,164657.0
2022-01-07 09:40:00,80.58,81.02,80.52,80.86,139834.0,78.469,78.8974,78.4105,78.7416,139834.0
2022-01-07 09:50:00,80.83,81.03,80.8,80.89,62253.0,78.7124,78.9072,78.6832,78.7708,62253.0
2022-01-07 10:00:00,80.9,80.9,80.5,80.5,50683.0,78.7806,78.7806,78.3911,78.3911,50683.0
2022-01-07 10:10:00,80.48,80.62,80.35,80.38,57552.0,78.3716,78.5079,78.245,78.2742,57552.0
2022-01-07 10:20:00,80.38,80.42,80.22,80.25,39244.0,78.2742,78.3132,78.1184,78.1476,39244.0
2022-01-07 10:30:00,80.24,80.36,80.08,80.08,77557.0,78.1379,78.2547,77.9821,77.9821,77557.0
2022-01-07 10:40:00,80.1,80.21,79.83,79.83,83408.0,78.0015,78.1087,77.7386,77.7386,83408.0
2022-01-07 10:50:00,79.83,79.88,79.64,79.79,134206.0,77.7386,77.7873,77.5536,77.6997,134206.0
2022-01-07 11:00:00,79.78,79.94,79.74,79.87,79049.0,77.6899,77.8457,77.651,77.7776,79049.0
2022-01-07 11:10:00,79.87,79.91,79.69,79.75,62168.0,77.7776,77.8165,77.6023,77.6607,62168.0
2022-01-07 11:20:00,79.74,80.08,79.74,80.07,72428.0,77.651,77.9821,77.651,77.9723,72428.0
2022-01-07 11:30:00,80.06,80.14,79.98,80.05,38614.0,77.9626,78.0405,77.8847,77.9528,38614.0
2022-01-07 11:40:00,80.07,80.23,80.01,80.23,23893.0,77.9723,78.1281,77.9139,78.1281,23893.0
2022-01-07 11:50:00,80.28,80.37,80.23,80.25,48048.0,78.1768,78.2645,78.1281,78.1476,48048.0
2022-01-07 12:00:00,80.26,80.3,80.13,80.2,103039.0,78.1573,78.1963,78.0308,78.0989,103039.0
2022-01-07 12:10:00,80.21,80.28,80.14,80.15,48210.0,78.1087,78.1768,78.0405,78.0502,48210.0
2022-01-07 12:20:00,80.11,80.13,80.04,80.11,30346.0,78.0113,78.0308,77.9431,78.0113,30346.0
2022-01-07 12:30:00,80.1,80.1,79.95,80.02,25834.0,78.0015,78.0015,77.8555,77.9236,25834.0
2022-01-07 12:40:00,80.01,80.23,80.0,80.11,212456.0,77.9139,78.1281,77.9042,78.0113,212456.0
2022-01-07 12:50:00,80.1,80.21,80.1,80.2,62330.0,78.0015,78.1087,78.0015,78.0989,62330.0
2022-01-07 13:00:00,80.22,80.25,80.1,80.22,222066.0,78.1184,78.1476,78.0015,78.1184,222066.0
2022-01-07 13:10:00,80.22,80.3,80.2,80.24,85957.0,78.1184,78.1963,78.0989,78.1379,85957.0
2022-01-07 13:20:00,80.24,80.26,80.1,80.11,31013.0,78.1379,78.1573,78.0015,78.0113,31013.0
2022-01-07 13:30:00,80.11,80.23,80.1,80.13,44163.0,78.0113,78.1281,78.0015,78.0308,44163.0
2022-01-07 13:40:00,80.13,80.19,80.09,80.09,50982.0,78.0308,78.0892,77.9918,77.9918,50982.0
2022-01-07 13:50:00,80.08,80.1,79.99,80.05,30597.0,77.9821,78.0015,77.8944,77.9528,30597.0
2022-01-07 14:00:00,80.06,80.08,79.95,80.04,35165.0,77.9626,77.9821,77.8555,77.9431,35165.0
2022-01-07 14:10:00,80.03,80.08,80.0,80.01,44150.0,77.9334,77.9821,77.9042,77.9139,44150.0
2022-01-07 14:20:00,79.97,79.98,79.86,79.97,142780.0,77.8749,77.8847,77.7678,77.8749,142780.0
2022-01-07 14:30:00,79.96,80.12,79.94,80.12,40310.0,77.8652,78.021,77.8457,78.021,40310.0
2022-01-07 14:40:00,80.12,80.25,80.09,80.21,51581.0,78.021,78.1476,77.9918,78.1087,51581.0
2022-01-07 14:50:00,80.21,80.29,80.17,80.23,50571.0,78.1087,78.1866,78.0697,78.1281,50571.0
2022-01-07 15:00:00,80.23,80.35,80.23,80.26,64394.0,78.1281,78.245,78.1281,78.1573,64394.0
2022-01-07 15:10:00,80.26,80.26,80.14,80.2,38704.0,78.1573,78.1573,78.0405,78.0989,38704.0
2022-01-07 15:20:00,80.2,80.24,80.04,80.1,145494.0,78.0989,78.1379,77.9431,78.0015,145494.0
2022-01-07 15:30:00,80.1,80.23,80.08,80.17,80949.0,78.0015,78.1281,77.9821,78.0697,80949.0
2022-01-07 15:40:00,80.17,80.18,80.03,80.15,93111.0,78.0697,78.0794,77.9334,78.0502,93111.0
2022-01-07 15:50:00,80.15,80.2,79.91,79.94,138995.0,78.0502,78.0989,77.8165,77.8457,138995.0
2022-01-10 09:30:00,78.92,79.08,78.48,78.61,171219.0,76.8525,77.0083,76.424,76.5506,171219.0
2022-01-10 09:40:00,78.63,78.71,78.39,78.53,94629.0,76.57,76.648,76.3363,76.4727,94629.0
2022-01-10 09:50:00,78.52,78.64,78.22,78.31,64411.0,76.4629,76.5798,76.1708,76.2584,64411.0
2022-01-10 10:00:00,78.29,78.32,78.09,78.25,59386.0,76.239,76.2682,76.0442,76.2,59386.0
2022-01-10 10:10:00,78.24,78.24,77.93,77.96,107306.0,76.1903,76.1903,75.8884,75.9176,107306.0
2022-01-10 10:20:00,77.96,78.2,77.96,78.15,62162.0,75.9176,76.1513,75.9176,76.1026,62162.0
2022-01-10 10:30:00,78.15,78.23,77.94,77.96,83918.0,76.1026,76.1805,75.8981,75.9176,83918.0
2022-01-10 10:40:00,77.98,78.06,77.82,77.88,79667.0,75.9371,76.015,75.7813,75.8397,79667.0
2022-01-10 10:50:00,77.87,78.11,77.83,78.06,94240.0,75.83,76.0637,75.791,76.015,94240.0
2022-01-10 11:00:00,78.06,78.25,77.95,78.25,149470.0,76.015,76.2,75.9079,76.2,149470.0
2022-01-10 11:10:00,78.23,78.56,78.2,78.54,107164.0,76.1805,76.5019,76.1513,76.4824,107164.0
2022-01-10 11:20:00,78.53,78.7,78.46,78.69,49945.0,76.4727,76.6382,76.4045,76.6285,49945.0
2022-01-10 11:30:00,78.66,78.66,78.4,78.4,60121.0,76.5993,76.5993,76.3461,76.3461,60121.0
2022-01-10 11:40:00,78.4,78.5,78.34,78.42,43887.0,76.3461,76.4435,76.2876,76.3655,43887.0
2022-01-10 11:50:00,78.39,78.54,78.33,78.54,47536.0,76.3363,76.4824,76.2779,76.4824,47536.0
2022-01-10 12:00:00,78.54,78.54,78.18,78.18,38517.0,76.4824,76.4824,76.1318,76.1318,38517.0
2022-01-10 12:10:00,78.17,78.33,78.15,78.16,53168.0,76.1221,76.2779,76.1026,76.1124,53168.0
2022-01-10 12:20:00,78.16,78.25,78.14,78.19,84451.0,76.1124,76.2,76.0929,76.1416,84451.0
2022-01-10 12:30:00,78.17,78.23,78.11,78.14,34042.0,76.1221,76.1805,76.0637,76.0929,34042.0
2022-01-10 12:40:00,78.14,78.37,78.11,78.28,207962.0,76.0929,76.3169,76.0637,76.2292,207962.0
2022-01-10 12:50:00,78.29,78.63,78.26,78.45,71146.0,76.239,76.57,76.2097,76.3948,71146.0
2022-01-10 13:00:00,78.46,78.58,78.42,78.53,78142.0,76.4045,76.5214,76.3655,76.4727,78142.0
2022-01-10 13:10:00,78.52,78.75,78.52,78.73,160870.0,76.4629,76.6869,76.4629,76.6674,160870.0
2022-01-10 13:20:00,78.74,78.9,78.67,78.85,118837.0,76.6772,76.833,76.609,76.7843,118837.0
2022-01-10 13:30:00,78.86,78.93,78.76,78.78,71053.0,76.794,76.8622,76.6966,76.7161,71053.0
2022-01-10 13:40:00,78.78,79.02,78.76,78.99,60459.0,76.7161,76.9498,76.6966,76.9206,60459.0
2022-01-10 13:50:00,78.99,79.17,78.98,79.09,305683.0,76.9206,77.0959,76.9109,77.018,305683.0
2022-01-10 14:00:00,79.1,79.35,79.06,79.33,515409.0,77.0277,77.2712,76.9888,77.2517,515409.0
2022-01-10 14:10:00,79.33,79.4,79.22,79.35,495342.0,77.2517,77.3199,77.1446,77.2712,495342.0
2022-01-10 14:20:00,79.34,79.44,79.31,79.4,322381.0,77.2614,77.3588,77.2322,77.3199,322381.0
2022-01-10 14:30:00,79.41,79.56,79.36,79.45,236254.0,77.3296,77.4757,77.2809,77.3686,236254.0
2022-01-10 14:40:00,79.45,79.59,79.38,79.41,205660.0,77.3686,77.5049,77.3004,77.3296,205660.0
2022-01-10 14:50:00,79.42,79.42,79.2,79.37,175316.0,77.3394,77.3394,77.1251,77.2907,175316.0
2022-01-10 15:00:00,79.41,79.48,79.1,79.19,125651.0,77.3296,77.3978,77.0277,77.1154,125651.0
2022-01-10 15:10:00,79.22,79.39,79.11,79.32,193124.0,77.1446,77.3101,77.0375,77.242,193124.0
2022-01-10 15:20:00,79.31,79.42,79.24,79.39,175931.0,77.2322,77.3394,77.1641,77.3101,175931.0
2022-01-10 15:30:00,79.37,79.6,79.26,79.52,122966.0,77.2907,77.5146,77.1835,77.4367,122966.0
2022-01-10 15:40:00,79.52,79.74,79.49,79.7,216703.0,77.4367,77.651,77.4075,77.612,216703.0
2022-01-10 15:50:00,79.71,80.06,79.65,80.0,341985.0,77.6218,77.9626,77.5633,77.9042,341985.0
2022-01-11 09:30:00,79.88,79.94,79.58,79.7,132913.0,77.7873,77.8457,77.4952,77.612,132913.0
2022-01-11 09:40:00,79.75,79.75,79.3,79.42,59114.0,77.6607,77.6607,77.2225,77.3394,59114.0
2022-01-11 09:50:00,79.41,79.7,79.35,79.57,93776.0,77.3296,77.612,77.2712,77.4854,93776.0
2022-01-11 10:00:00,79.59,80.01,79.52,79.89,64566.0,77.5049,77.9139,77.4367,77.797,64566.0
2022-01-11 10:10:00,79.88,80.02,79.75,79.86,45235.0,77.7873,77.9236,77.6607,77.7678,45235.0
2022-01-11 10:20:00,79.87,79.94,79.74,79.81,62553.0,77.7776,77.8457,77.651,77.7191,62553.0
2022-01-11 10:30:00,79.83,80.03,79.59,79.63,61887.0,77.7386,77.9334,77.5049,77.5438,61887.0
2022-01-11 10:40:00,79.65,79.65,79.39,79.49,60995.0,77.5633,77.5633,77.3101,77.4075,60995.0
2022-01-11 10:50:00,79.46,79.64,79.42,79.63,51142.0,77.3783,77.5536,77.3394,77.5438,51142.0
2022-01-11 11:00:00,79.65,80.02,79.62,79.88,74262.0,77.5633,77.9236,77.5341,77.7873,74262.0
2022-01-11 11:10:00,79.91,80.48,79.91,80.45,146972.0,77.8165,78.3716,77.8165,78.3424,146972.0
2022-01-11 11:20:00,80.44,80.49,80.3,80.48,35556.0,78.3326,78.3813,78.1963,78.3716,35556.0
2022-01-11 11:30:00,80.47,80.63,80.38,80.62,56971.0,78.3618,78.5177,78.2742,78.5079,56971.0
2022-01-11 11:40:00,80.61,80.79,80.56,80.58,61141.0,78.4982,78.6735,78.4495,78.469,61141.0
2022-01-11 11:50:00,80.58,80.73,80.58,80.71,53137.0,78.469,78.615,78.469,78.5956,53137.0
2022-01-11 12:00:00,80.74,80.76,80.67,80.69,30271.0,78.6248,78.6442,78.5566,78.5761,30271.0
2022-01-11 12:10:00,80.73,80.75,80.63,80.66,50292.0,78.615,78.6345,78.5177,78.5469,50292.0
2022-01-11 12:20:00,80.69,80.71,80.41,80.42,90339.0,78.5761,78.5956,78.3034,78.3132,90339.0
2022-01-11 12:30:00,80.44,80.55,80.42,80.47,47682.0,78.3326,78.4397,78.3132,78.3618,47682.0
2022-01-11 12:40:00,80.46,80.55,80.44,80.5,33786.0,78.3521,78.4397,78.3326,78.3911,33786.0
2022-01-11 12:50:00,80.5,80.61,80.49,80.57,14579.0,78.3911,78.4982,78.3813,78.4592,14579.0
2022-01-11 13:00:00,80.53,80.53,80.38,80.45,37067.0,78.4203,78.4203,78.2742,78.3424,37067.0
2022-01-11 13:10:00,80.46,80.63,80.45,80.63,40563.0,78.3521,78.5177,78.3424,78.5177,40563.0
2022-01-11 13:20:00,80.63,80.71,80.62,80.62,22423.0,78.5177,78.5956,78.5079,78.5079,22423.0
2022-01-11 13:30:00,80.63,80.67,80.6,80.62,39261.0,78.5177,78.5566,78.4884,78.5079,39261.0
2022-01-11 13:40:00,80.62,80.72,80.59,80.62,41455.0,78.5079,78.6053,78.4787,78.5079,41455.0
2022-01-11 13:50:00,80.63,80.7,80.62,80.69,14751.0,78.5177,78.5858,78.5079,78.5761,14751.0
2022-01-11 14:00:00,80.69,80.71,80.53,80.57,76052.0,78.5761,78.5956,78.4203,78.4592,76052.0
2022-01-11 14:10:00,80.59,80.65,80.55,80.64,19078.0,78.4787,78.5371,78.4397,78.5274,19078.0
2022-01-11 14:20:00,80.63,80.65,80.58,80.64,32041.0,78.5177,78.5371,78.469,78.5274,32041.0
2022-01-11 14:30:00,80.62,80.68,80.53,80.67,36367.0,78.5079,78.5663,78.4203,78.5566,36367.0
2022-01-11 14:40:00,80.66,80.78,80.65,80.78,39914.0,78.5469,78.6637,78.5371,78.6637,39914.0
2022-01-11 14:50:00,80.77,80.87,80.73,80.74,77909.0,78.654,78.7514,78.615,78.6248,77909.0
2022-01-11 15:00:00,80.75,80.89,80.73,80.84,43572.0,78.6345,78.7708,78.615,78.7222,43572.0
2022-01-11 15:10:00,80.85,80.87,80.77,80.79,43720.0,78.7319,78.7514,78.654,78.6735,43720.0
2022-01-11 15:20:00,80.8,80.85,80.75,80.81,58357.0,78.6832,78.7319,78.6345,78.6929,58357.0
2022-01-11 15:30:00,80.81,80.87,80.75,80.75,51863.0,78.6929,78.7514,78.6345,78.6345,51863.0
2022-01-11 15:40:00,80.76,80.81,80.71,80.77,61093.0,78.6442,78.6929,78.5956,78.654,61093.0
2022-01-11 15:50:00,80.78,80.89,80.62,80.87,203590.0,78.6637,78.7708,78.5079,78.7514,203590.0
2022-01-12 09:30:00,81.4,81.67,81.33,81.54,119564.0,79.2675,79.5304,79.1993,79.4038,119564.0
2022-01-12 09:40:00,81.56,81.58,81.26,81.38,36433.0,79.4233,79.4428,79.1311,79.248,36433.0
2022-01-12 09:50:00,81.4,81.66,81.34,81.64,190394.0,79.2675,79.5207,79.2091,79.5012,190394.0
2022-01-12 10:00:00,81.66,81.8,81.54,81.79,49846.0,79.5207,79.657,79.4038,79.6473,49846.0
2022-01-12 10:10:00,81.79,81.88,81.74,81.85,62075.0,79.6473,79.7349,79.5986,79.7057,62075.0
2022-01-12 10:20:00,81.83,81.86,81.74,81.75,30611.0,79.6862,79.7154,79.5986,79.6083,30611.0
2022-01-12 10:30:00,81.75,81.76,81.36,81.36,35337.0,79.6083,79.618,79.2285,79.2285,35337.0
2022-01-12 10:40:00,81.37,81.46,81.23,81.27,41370.0,79.2383,79.3259,79.1019,79.1409,41370.0
2022-01-12 10:50:00,81.26,81.28,81.11,81.2,45224.0,79.1311,79.1506,78.9851,79.0727,45224.0
2022-01-12 11:00:00,81.21,81.33,80.9,81.02,33358.0,79.0825,79.1993,78.7806,78.8974,33358.0
2022-01-12 11:10:00,81.05,81.11,80.9,81.09,26795.0,78.9266,78.9851,78.7806,78.9656,26795.0
2022-01-12 11:20:00,81.07,81.23,81.0,81.19,40765.0,78.9461,79.1019,78.878,79.063,40765.0
2022-01-12 11:30:00,81.19,81.36,81.18,81.3,87369.0,79.063,79.2285,79.0532,79.1701,87369.0
2022-01-12 11:40:00,81.33,81.44,81.27,81.28,31715.0,79.1993,79.3064,79.1409,79.1506,31715.0
2022-01-12 11:50:00,81.29,81.4,81.25,81.3,26287.0,79.1604,79.2675,79.1214,79.1701,26287.0
2022-01-12 12:00:00,81.3,81.37,81.15,81.19,23938.0,79.1701,79.2383,79.024,79.063,23938.0
2022-01-12 12:10:00,81.21,81.29,81.12,81.26,22951.0,79.0825,79.1604,78.9948,79.1311,22951.0
2022-01-12 12:20:00,81.26,81.34,81.23,81.29,28460.0,79.1311,79.2091,79.1019,79.1604,28460.0
2022-01-12 12:30:00,81.3,81.46,81.29,81.39,33161.0,79.1701,79.3259,79.1604,79.2577,33161.0
2022-01-12 12:40:00,81.39,81.43,81.33,81.39,12269.0,79.2577,79.2967,79.1993,79.2577,12269.0
2022-01-12 12:50:00,81.41,81.52,81.4,81.48,60176.0,79.2772,79.3843,79.2675,79.3454,60176.0
2022-01-12 13:00:00,81.49,81.5,81.4,81.44,31516.0,79.3551,79.3649,79.2675,79.3064,31516.0
2022-01-12 13:10:00,81.43,81.45,81.26,81.26,22707.0,79.2967,79.3162,79.1311,79.1311,22707.0
2022-01-12 13:20:00,81.31,81.36,81.24,81.28,25005.0,79.1798,79.2285,79.1117,79.1506,25005.0
2022-01-12 13:30:00,81.26,81.34,81.21,81.28,37818.0,79.1311,79.2091,79.0825,79.1506,37818.0
2022-01-12 13:40:00,81.28,81.36,81.26,81.31,89454.0,79.1506,79.2285,79.1311,79.1798,89454.0
2022-01-12 13:50:00,81.29,81.29,81.16,81.21,27362.0,79.1604,79.1604,79.0338,79.0825,27362.0
2022-01-12 14:00:00,81.2,81.2,81.09,81.16,40811.0,79.0727,79.0727,78.9656,79.0338,40811.0
2022-01-12 14:10:00,81.14,81.25,81.11,81.24,14489.0,79.0143,79.1214,78.9851,79.1117,14489.0
2022-01-12 14:20:00,81.23,81.36,81.23,81.35,24028.0,79.1019,79.2285,79.1019,79.2188,24028.0
2022-01-12 14:30:00,81.36,81.36,81.2,81.31,24907.0,79.2285,79.2285,79.0727,79.1798,24907.0
2022-01-12 14:40:00,81.3,81.31,81.18,81.26,24722.0,79.1701,79.1798,79.0532,79.1311,24722.0
2022-01-12 14:50:00,81.26,81.35,81.25,81.29,35747.0,79.1311,79.2188,79.1214,79.1604,35747.0
2022-01-12 15:00:00,81.32,81.33,81.12,81.15,54920.0,79.1896,79.1993,78.9948,79.024,54920.0
2022-01-12 15:10:00,81.14,81.27,81.14,81.19,72739.0,79.0143,79.1409,79.0143,79.063,72739.0
2022-01-12 15:20:00,81.2,81.24,81.1,81.19,46008.0,79.0727,79.1117,78.9753,79.063,46008.0
2022-01-12 15:30:00,81.18,81.24,81.11,81.13,288468.0,79.0532,79.1117,78.9851,79.0046,288468.0
2022-01-12 15:40:00,81.14,81.37,81.11,81.28,166706.0,79.0143,79.2383,78.9851,79.1506,166706.0
2022-01-12 15:50:00,81.29,81.38,81.18,81.25,219999.0,79.1604,79.248,79.0532,79.1214,219999.0
2022-01-13 09:30:00,81.57,81.61,81.4,81.58,66142.0,79.433,79.472,79.2675,79.4428,66142.0
2022-01-13 09:40:00,81.64,81.64,81.42,81.53,88029.0,79.5012,79.5012,79.287,79.3941,88029.0
2022-01-13 09:50:00,81.55,81.57,81.41,81.46,36699.0,79.4135,79.433,79.2772,79.3259,36699.0
2022-01-13 10:00:00,81.49,81.49,81.24,81.24,26622.0,79.3551,79.3551,79.1117,79.1117,26622.0
2022-01-13 10:10:00,81.23,81.23,80.96,81.02,44103.0,79.1019,79.1019,78.839,78.8974,44103.0
2022-01-13 10:20:00,81.03,81.12,80.98,81.11,59954.0,78.9072,78.9948,78.8585,78.9851,59954.0
2022-01-13 10:30:00,81.09,81.13,80.84,80.89,46534.0,78.9656,79.0046,78.7222,78.7708,46534.0
2022-01-13 10:40:00,80.86,80.94,80.76,80.77,44286.0,78.7416,78.8195,78.6442,78.654,44286.0
2022-01-13 10:50:00,80.76,80.76,80.48,80.65,41759.0,78.6442,78.6442,78.3716,78.5371,41759.0
2022-01-13 11:00:00,80.64,80.72,80.49,80.63,56100.0,78.5274,78.6053,78.3813,78.5177,56100.0
2022-01-13 11:10:00,80.62,80.62,80.47,80.53,133629.0,78.5079,78.5079,78.3618,78.4203,133629.0
2022-01-13 11:20:00,80.53,80.86,80.49,80.84,48535.0,78.4203,78.7416,78.3813,78.7222,48535.0
2022-01-13 11:30:00,80.84,80.92,80.76,80.91,31750.0,78.7222,78.8001,78.6442,78.7903,31750.0
2022-01-13 11:40:00,80.9,80.92,80.76,80.77,39929.0,78.7806,78.8001,78.6442,78.654,39929.0
2022-01-13 11:50:00,80.77,80.84,80.69,80.75,32076.0,78.654,78.7222,78.5761,78.6345,32076.0
2022-01-13 12:00:00,80.74,80.74,80.52,80.56,33848.0,78.6248,78.6248,78.4105,78.4495,33848.0
2022-01-13 12:10:00,80.58,80.58,80.07,80.12,50910.0,78.469,78.469,77.9723,78.021,50910.0
2022-01-13 12:20:00,80.1,80.1,79.93,80.0,83218.0,78.0015,78.0015,77.836,77.9042,83218.0
2022-01-13 12:30:00,79.99,80.16,79.87,80.08,60869.0,77.8944,78.06,77.7776,77.9821,60869.0
2022-01-13 12:40:00,80.09,80.1,79.79,79.85,33526.0,77.9918,78.0015,77.6997,77.7581,33526.0
2022-01-13 12:50:00,79.83,80.0,79.81,79.98,36444.0,77.7386,77.9042,77.7191,77.8847,36444.0
2022-01-13 13:00:00,79.97,80.21,79.84,80.11,145440.0,77.8749,78.1087,77.7483,78.0113,145440.0
2022-01-13 13:10:00,80.12,80.18,80.01,80.06,36013.0,78.021,78.0794,77.9139,77.9626,36013.0
2022-01-13 13:20:00,80.08,80.23,80.02,80.12,153003.0,77.9821,78.1281,77.9236,78.021,153003.0
2022-01-13 13:30:00,80.11,80.11,79.97,80.08,52868.0,78.0113,78.0113,77.8749,77.9821,52868.0
2022-01-13 13:40:00,80.07,80.12,80.0,80.1,34581.0,77.9723,78.021,77.9042,78.0015,34581.0
2022-01-13 13:50:00,80.09,80.19,80.03,80.18,21994.0,77.9918,78.0892,77.9334,78.0794,21994.0
2022-01-13 14:00:00,80.18,80.31,80.15,80.25,23631.0,78.0794,78.206,78.0502,78.1476,23631.0
2022-01-13 14:10:00,80.25,80.25,79.95,80.01,42834.0,78.1476,78.1476,77.8555,77.9139,42834.0
2022-01-13 14:20:00,80.0,80.02,79.89,79.9,31865.0,77.9042,77.9236,77.797,77.8068,31865.0
2022-01-13 14:30:00,79.9,79.93,79.77,79.77,132528.0,77.8068,77.836,77.6802,77.6802,132528.0
2022-01-13 14:40:00,79.78,79.89,79.76,79.76,60593.0,77.6899,77.797,77.6704,77.6704,60593.0
2022-01-13 14:50:00,79.77,79.91,79.75,79.87,74742.0,77.6802,77.8165,77.6607,77.7776,74742.0
2022-01-13 15:00:00,79.86,79.86,79.57,79.58,48706.0,77.7678,77.7678,77.4854,77.4952,48706.0
2022-01-13 15:10:00,79.58,79.68,79.48,79.65,60391.0,77.4952,77.5925,77.3978,77.5633,60391.0
2022-01-13 15:20:00,79.65,79.68,79.49,79.67,68234.0,77.5633,77.5925,77.4075,77.5828,68234.0
2022-01-13 15:30:00,79.67,79.74,79.41,79.43,59043.0,77.5828,77.651,77.3296,77.3491,59043.0
2022-01-13 15:40:00,79.48,79.53,79.3,79.31,99929.0,77.3978,77.4465,77.2225,77.2322,99929.0
2022-01-13 15:50:00,79.32,79.32,79.07,79.25,217177.0,77.242,77.242,76.9985,77.1738,217177.0
2022-01-14 09:30:00,78.62,79.18,78.56,79.12,127148.0,76.5603,77.1056,76.5019,77.0472,127148.0
2022-01-14 09:40:00,79.11,79.41,79.07,79.17,121745.0,77.0375,77.3296,76.9985,77.0959,121745.0
2022-01-14 09:50:00,79.18,79.57,79.13,79.52,321277.0,77.1056,77.4854,77.0569,77.4367,321277.0
2022-01-14 10:00:00,79.51,79.55,79.09,79.31,68047.0,77.427,77.4659,77.018,77.2322,68047.0
2022-01-14 10:10:00,79.31,79.59,79.22,79.56,40327.0,77.2322,77.5049,77.1446,77.4757,40327.0
2022-01-14 10:20:00,79.54,79.55,79.15,79.19,36377.0,77.4562,77.4659,77.0764,77.1154,36377.0
2022-01-14 10:30:00,79.18,79.18,78.96,79.08,27845.0,77.1056,77.1056,76.8914,77.0083,27845.0
2022-01-14 10:40:00,79.05,79.16,78.92,79.12,46579.0,76.979,77.0862,76.8525,77.0472,46579.0
2022-01-14 10:50:00,79.09,79.12,78.92,79.01,27011.0,77.018,77.0472,76.8525,76.9401,27011.0
2022-01-14 11:00:00,79.03,79.22,78.77,78.79,31855.0,76.9596,77.1446,76.7064,76.7259,31855.0
2022-01-14 11:10:00,78.78,78.83,78.63,78.7,29529.0,76.7161,76.7648,76.57,76.6382,29529.0
2022-01-14 11:20:00,78.71,78.96,78.7,78.82,30448.0,76.648,76.8914,76.6382,76.7551,30448.0
2022-01-14 11:30:00,78.82,79.1,78.76,79.06,32192.0,76.7551,77.0277,76.6966,76.9888,32192.0
2022-01-14 11:40:00,79.06,79.24,79.01,79.16,39525.0,76.9888,77.1641,76.9401,77.0862,39525.0
2022-01-14 11:50:00,79.18,79.22,79.12,79.16,26440.0,77.1056,77.1446,77.0472,77.0862,26440.0
2022-01-14 12:00:00,79.13,79.18,79.03,79.13,25172.0,77.0569,77.1056,76.9596,77.0569,25172.0
2022-01-14 12:10:00,79.15,79.21,78.97,79.04,21154.0,77.0764,77.1349,76.9011,76.9693,21154.0
2022-01-14 12:20:00,79.03,79.05,78.92,79.03,31227.0,76.9596,76.979,76.8525,76.9596,31227.0
2022-01-14 12:30:00,79.06,79.14,78.99,79.06,356608.0,76.9888,77.0667,76.9206,76.9888,356608.0
2022-01-14 12:40:00,79.05,79.05,78.79,78.82,21160.0,76.979,76.979,76.7259,76.7551,21160.0
2022-01-14 12:50:00,78.84,78.87,78.66,78.68,26377.0,76.7745,76.8038,76.5993,76.6187,26377.0
2022-01-14 13:00:00,78.67,78.8,78.62,78.7,21199.0,76.609,76.7356,76.5603,76.6382,21199.0
2022-01-14 13:10:00,78.68,78.76,78.63,78.72,62028.0,76.6187,76.6966,76.57,76.6577,62028.0
2022-01-14 13:20:00,78.67,78.69,78.49,78.6,19327.0,76.609,76.6285,76.4337,76.5408,19327.0
2022-01-14 13:30:00,78.59,78.65,78.49,78.55,25916.0,76.5311,76.5895,76.4337,76.4921,25916.0
2022-01-14 13:40:00,78.56,78.73,78.54,78.72,42929.0,76.5019,76.6674,76.4824,76.6577,42929.0
2022-01-14 13:50:00,78.71,79.01,78.71,78.96,31874.0,76.648,76.9401,76.648,76.8914,31874.0
2022-01-14 14:00:00,78.98,79.08,78.89,78.94,28139.0,76.9109,77.0083,76.8232,76.8719,28139.0
2022-01-14 14:10:00,78.9,78.98,78.83,78.93,86184.0,76.833,76.9109,76.7648,76.8622,86184.0
2022-01-14 14:20:00,78.92,79.02,78.79,78.81,19985.0,76.8525,76.9498,76.7259,76.7453,19985.0
2022-01-14 14:30:00,78.8,79.13,78.8,79.09,35694.0,76.7356,77.0569,76.7356,77.018,35694.0
2022-01-14 14:40:00,79.03,79.05,78.9,78.98,26383.0,76.9596,76.979,76.833,76.9109,26383.0
2022-01-14 14:50:00,79.01,79.06,78.9,78.91,67729.0,76.9401,76.9888,76.833,76.8427,67729.0
2022-01-14 15:00:00,78.9,79.13,78.9,78.97,37004.0,76.833,77.0569,76.833,76.9011,37004.0
2022-01-14 15:10:00,78.98,79.25,78.96,79.22,42776.0,76.9109,77.1738,76.8914,77.1446,42776.0
2022-01-14 15:20:00,79.22,79.33,79.21,79.23,68943.0,77.1446,77.2517,77.1349,77.1543,68943.0
2022-01-14 15:30:00,79.24,79.41,79.24,79.37,63738.0,77.1641,77.3296,77.1641,77.2907,63738.0
2022-01-14 15:40:00,79.34,79.44,79.25,79.32,73222.0,77.2614,77.3588,77.1738,77.242,73222.0
2022-01-14 15:50:00,79.33,79.45,79.31,79.4,114585.0,77.2517,77.3686,77.2322,77.3199,114585.0
2022-01-18 09:30:00,78.18,78.29,77.8,77.92,166719.0,76.1318,76.239,75.7618,75.8786,166719.0
2022-01-18 09:40:00,77.91,78.26,77.8,77.92,333251.0,75.8689,76.2097,75.7618,75.8786,333251.0
2022-01-18 09:50:00,77.9,78.07,77.78,78.03,102965.0,75.8592,76.0247,75.7423,75.9858,102965.0
2022-01-18 10:00:00,78.02,78.37,77.87,78.37,85450.0,75.976,76.3169,75.83,76.3169,85450.0
2022-01-18 10:10:00,78.34,78.47,78.25,78.3,95638.0,76.2876,76.4142,76.2,76.2487,95638.0
2022-01-18 10:20:00,78.29,78.43,78.22,78.43,187609.0,76.239,76.3753,76.1708,76.3753,187609.0
2022-01-18 10:30:00,78.43,78.43,78.05,78.08,280065.0,76.3753,76.3753,76.0052,76.0345,280065.0
2022-01-18 10:40:00,78.08,78.26,78.05,78.14,143748.0,76.0345,76.2097,76.0052,76.0929,143748.0
2022-01-18 10:50:00,78.14,78.14,77.85,77.91,135024.0,76.0929,76.0929,75.8105,75.8689,135024.0
2022-01-18 11:00:00,77.92,77.98,77.74,77.81,118474.0,75.8786,75.9371,75.7034,75.7715,118474.0
2022-01-18 11:10:00,77.81,77.97,77.79,77.91,101796.0,75.7715,75.9273,75.7521,75.8689,101796.0
2022-01-18 11:20:00,77.91,77.91,77.8,77.83,68138.0,75.8689,75.8689,75.7618,75.791,68138.0
2022-01-18 11:30:00,77.83,77.99,77.68,77.97,71452.0,75.791,75.9468,75.6449,75.9273,71452.0
2022-01-18 11:40:00,77.97,78.06,77.94,78.05,39311.0,75.9273,76.015,75.8981,76.0052,39311.0
2022-01-18 11:50:00,78.05,78.18,78.04,78.09,38930.0,76.0052,76.1318,75.9955,76.0442,38930.0
2022-01-18 12:00:00,78.1,78.14,77.83,77.89,116475.0,76.0539,76.0929,75.791,75.8494,116475.0
2022-01-18 12:10:00,77.89,78.02,77.84,77.98,45206.0,75.8494,75.976,75.8007,75.9371,45206.0
2022-01-18 12:20:00,77.97,78.0,77.77,77.83,44700.0,75.9273,75.9566,75.7326,75.791,44700.0
2022-01-18 12:30:00,77.82,77.82,77.68,77.73,41183.0,75.7813,75.7813,75.6449,75.6936,41183.0
2022-01-18 12:40:00,77.73,77.79,77.63,77.68,55283.0,75.6936,75.7521,75.5962,75.6449,55283.0
2022-01-18 12:50:00,77.69,77.72,77.59,77.61,62381.0,75.6547,75.6839,75.5573,75.5768,62381.0
2022-01-18 13:00:00,77.61,77.65,77.53,77.64,69719.0,75.5768,75.6157,75.4989,75.606,69719.0
2022-01-18 13:10:00,77.62,77.72,77.62,77.67,65445.0,75.5865,75.6839,75.5865,75.6352,65445.0
2022-01-18 13:20:00,77.66,77.66,77.53,77.61,52979.0,75.6255,75.6255,75.4989,75.5768,52979.0
2022-01-18 13:30:00,77.6,77.73,77.55,77.71,213924.0,75.567,75.6936,75.5183,75.6742,213924.0
2022-01-18 13:40:00,77.7,77.8,77.65,77.67,199027.0,75.6644,75.7618,75.6157,75.6352,199027.0
2022-01-18 13:50:00,77.67,77.82,77.63,77.78,193426.0,75.6352,75.7813,75.5962,75.7423,193426.0
2022-01-18 14:00:00,77.78,77.87,77.76,77.8,210412.0,75.7423,75.83,75.7228,75.7618,210412.0
2022-01-18 14:10:00,77.8,77.88,77.75,77.87,199491.0,75.7618,75.8397,75.7131,75.83,199491.0
2022-01-18 14:20:00,77.87,77.87,77.67,77.75,211365.0,75.83,75.83,75.6352,75.7131,211365.0
2022-01-18 14:30:00,77.74,77.94,77.74,77.91,268964.0,75.7034,75.8981,75.7034,75.8689,268964.0
2022-01-18 14:40:00,77.91,77.99,77.84,77.98,246280.0,75.8689,75.9468,75.8007,75.9371,246280.0
2022-01-18 14:50:00,77.98,78.08,77.98,77.99,206597.0,75.9371,76.0345,75.9371,75.9468,206597.0
2022-01-18 15:00:00,77.99,78.04,77.84,77.88,331242.0,75.9468,75.9955,75.8007,75.8397,331242.0
2022-01-18 15:10:00,77.88,77.96,77.6,77.66,353183.0,75.8397,75.9176,75.567,75.6255,353183.0
2022-01-18 15:20:00,77.66,77.77,77.63,77.72,288606.0,75.6255,75.7326,75.5962,75.6839,288606.0
2022-01-18 15:30:00,77.72,77.76,77.59,77.62,205145.0,75.6839,75.7228,75.5573,75.5865,205145.0
2022-01-18 15:40:00,77.62,77.64,77.44,77.62,275950.0,75.5865,75.606,75.4112,75.5865,275950.0
2022-01-18 15:50:00,77.62,77.72,77.38,77.61,257897.0,75.5865,75.6839,75.3528,75.5768,257897.0
2022-01-19 09:30:00,77.94,78.34,77.86,78.26,196845.0,75.8981,76.2876,75.8202,76.2097,196845.0
2022-01-19 09:40:00,78.26,78.38,78.0,78.25,259466.0,76.2097,76.3266,75.9566,76.2,259466.0
2022-01-19 09:50:00,78.24,78.47,78.17,78.45,78600.0,76.1903,76.4142,76.1221,76.3948,78600.0
2022-01-19 10:00:00,78.46,78.46,78.15,78.22,244851.0,76.4045,76.4045,76.1026,76.1708,244851.0
2022-01-19 10:10:00,78.22,78.35,78.08,78.17,52151.0,76.1708,76.2974,76.0345,76.1221,52151.0
2022-01-19 10:20:00,78.15,78.18,77.91,77.91,44023.0,76.1026,76.1318,75.8689,75.8689,44023.0
2022-01-19 10:30:00,77.92,77.98,77.66,77.68,127221.0,75.8786,75.9371,75.6255,75.6449,127221.0
2022-01-19 10:40:00,77.66,77.69,77.47,77.49,44810.0,75.6255,75.6547,75.4404,75.4599,44810.0
2022-01-19 10:50:00,77.5,77.69,77.48,77.61,104604.0,75.4697,75.6547,75.4502,75.5768,104604.0
2022-01-19 11:00:00,77.6,77.72,77.51,77.57,57338.0,75.567,75.6839,75.4794,75.5378,57338.0
2022-01-19 11:10:00,77.57,77.57,77.25,77.34,44808.0,75.5378,75.5378,75.2262,75.3138,44808.0
2022-01-19 11:20:00,77.31,77.42,77.16,77.34,239811.0,75.2846,75.3917,75.1386,75.3138,239811.0
2022-01-19 11:30:00,77.38,77.5,77.21,77.36,55072.0,75.3528,75.4697,75.1872,75.3333,55072.0
2022-01-19 11:40:00,77.35,77.47,77.26,77.44,45285.0,75.3236,75.4404,75.2359,75.4112,45285.0
2022-01-19 11:50:00,77.42,77.64,77.4,77.6,33784.0,75.3917,75.606,75.3723,75.567,33784.0
2022-01-19 12:00:00,77.61,77.81,77.59,77.8,24582.0,75.5768,75.7715,75.5573,75.7618,24582.0
2022-01-19 12:10:00,77.79,77.98,77.79,77.85,31621.0,75.7521,75.9371,75.7521,75.8105,31621.0
2022-01-19 12:20:00,77.86,78.01,77.85,78.01,26717.0,75.8202,75.9663,75.8105,75.9663,26717.0
2022-01-19 12:30:00,78.01,78.03,77.88,77.89,29987.0,75.9663,75.9858,75.8397,75.8494,29987.0
2022-01-19 12:40:00,77.9,78.05,77.84,77.96,32922.0,75.8592,76.0052,75.8007,75.9176,32922.0
2022-01-19 12:50:00,77.94,78.06,77.88,78.04,21655.0,75.8981,76.015,75.8397,75.9955,21655.0
2022-01-19 13:00:00,78.05,78.05,77.86,77.95,52463.0,76.0052,76.0052,75.8202,75.9079,52463.0
2022-01-19 13:10:00,77.95,78.04,77.94,77.96,17543.0,75.9079,75.9955,75.8981,75.9176,17543.0
2022-01-19 13:20:00,77.93,77.97,77.76,77.77,29128.0,75.8884,75.9273,75.7228,75.7326,29128.0
2022-01-19 13:30:00,77.78,77.85,77.68,77.72,64260.0,75.7423,75.8105,75.6449,75.6839,64260.0
2022-01-19 13:40:00,77.68,77.76,77.67,77.69,25768.0,75.6449,75.7228,75.6352,75.6547,25768.0
2022-01-19 13:50:00,77.65,77.81,77.63,77.73,25802.0,75.6157,75.7715,75.5962,75.6936,25802.0
2022-01-19 14:00:00,77.72,77.77,77.43,77.46,66820.0,75.6839,75.7326,75.4015,75.4307,66820.0
2022-01-19 14:10:00,77.45,77.51,77.36,77.43,42656.0,75.421,75.4794,75.3333,75.4015,42656.0
2022-01-19 14:20:00,77.42,77.43,77.27,77.28,48894.0,75.3917,75.4015,75.2457,75.2554,48894.0
2022-01-19 14:30:00,77.28,77.4,77.24,77.3,54415.0,75.2554,75.3723,75.2165,75.2749,54415.0
2022-01-19 14:40:00,77.34,77.53,77.3,77.36,43416.0,75.3138,75.4989,75.2749,75.3333,43416.0
2022-01-19 14:50:00,77.36,77.57,77.35,77.48,31190.0,75.3333,75.5378,75.3236,75.4502,31190.0
2022-01-19 15:00:00,77.42,77.45,77.3,77.36,29630.0,75.3917,75.421,75.2749,75.3333,29630.0
2022-01-19 15:10:00,77.34,77.56,77.34,77.41,48054.0,75.3138,75.5281,75.3138,75.382,48054.0
2022-01-19 15:20:00,77.41,77.47,77.18,77.2,96318.0,75.382,75.4404,75.158,75.1775,96318.0
2022-01-19 15:30:00,77.19,77.24,77.04,77.05,424649.0,75.1678,75.2165,75.0217,75.0314,424649.0
2022-01-19 15:40:00,77.03,77.17,77.03,77.06,81961.0,75.012,75.1483,75.012,75.0412,81961.0
2022-01-19 15:50:00,77.04,77.05,76.6,76.66,217452.0,75.0217,75.0314,74.5932,74.6517,217452.0
2022-01-20 09:30:00,77.29,77.41,77.2,77.36,82709.0,75.2652,75.382,75.1775,75.3333,82709.0
2022-01-20 09:40:00,77.38,77.75,77.31,77.68,97875.0,75.3528,75.7131,75.2846,75.6449,97875.0
2022-01-20 09:50:00,77.7,77.85,77.56,77.79,62956.0,75.6644,75.8105,75.5281,75.7521,62956.0
2022-01-20 10:00:00,77.78,77.89,77.7,77.8,112908.0,75.7423,75.8494,75.6644,75.7618,112908.0
2022-01-20 10:10:00,77.8,77.87,77.52,77.53,105994.0,75.7618,75.83,75.4891,75.4989,105994.0
2022-01-20 10:20:00,77.53,77.79,77.52,77.76,36564.0,75.4989,75.7521,75.4891,75.7228,36564.0
2022-01-20 10:30:00,77.76,77.98,77.76,77.85,57536.0,75.7228,75.9371,75.7228,75.8105,57536.0
2022-01-20 10:40:00,77.86,77.94,77.82,77.91,58190.0,75.8202,75.8981,75.7813,75.8689,58190.0
2022-01-20 10:50:00,77.91,78.02,77.87,77.93,44619.0,75.8689,75.976,75.83,75.8884,44619.0
2022-01-20 11:00:00,77.92,78.08,77.92,77.99,21021.0,75.8786,76.0345,75.8786,75.9468,21021.0
2022-01-20 11:10:00,78.0,78.0,77.84,77.9,34557.0,75.9566,75.9566,75.8007,75.8592,34557.0
2022-01-20 11:20:00,77.87,77.95,77.78,77.94,52326.0,75.83,75.9079,75.7423,75.8981,52326.0
2022-01-20 11:30:00,77.93,77.99,77.86,77.91,85719.0,75.8884,75.9468,75.8202,75.8689,85719.0
2022-01-20 11:40:00,77.92,77.92,77.66,77.76,64622.0,75.8786,75.8786,75.6255,75.7228,64622.0
2022-01-20 11:50:00,77.78,77.92,77.77,77.82,171490.0,75.7423,75.8786,75.7326,75.7813,171490.0
2022-01-20 12:00:00,77.83,77.88,77.73,77.75,27081.0,75.791,75.8397,75.6936,75.7131,27081.0
2022-01-20 12:10:00,77.75,77.83,77.72,77.72,34785.0,75.7131,75.791,75.6839,75.6839,34785.0
2022-01-20 12:20:00,77.72,77.85,77.69,77.85,29557.0,75.6839,75.8105,75.6547,75.8105,29557.0
2022-01-20 12:30:00,77.85,77.91,77.82,77.85,18022.0,75.8105,75.8689,75.7813,75.8105,18022.0
2022-01-20 12:40:00,77.85,77.91,77.8,77.82,20109.0,75.8105,75.8689,75.7618,75.7813,20109.0
2022-01-20 12:50:00,77.82,77.82,77.63,77.67,67932.0,75.7813,75.7813,75.5962,75.6352,67932.0
2022-01-20 13:00:00,77.67,77.67,77.39,77.43,42464.0,75.6352,75.6352,75.3625,75.4015,42464.0
2022-01-20 13:10:00,77.42,77.54,77.37,77.47,35155.0,75.3917,75.5086,75.3431,75.4404,35155.0
2022-01-20 13:20:00,77.46,77.54,77.43,77.44,38668.0,75.4307,75.5086,75.4015,75.4112,38668.0
2022-01-20 13:30:00,77.45,77.48,77.33,77.46,83332.0,75.421,75.4502,75.3041,75.4307,83332.0
2022-01-20 13:40:00,77.46,77.54,77.37,77.42,253513.0,75.4307,75.5086,75.3431,75.3917,253513.0
2022-01-20 13:50:00,77.43,77.48,77.31,77.33,66044.0,75.4015,75.4502,75.2846,75.3041,66044.0
2022-01-20 14:00:00,77.34,77.59,77.31,77.55,88142.0,75.3138,75.5573,75.2846,75.5183,88142.0
2022-01-20 14:10:00,77.56,77.58,77.14,77.24,76464.0,75.5281,75.5476,75.1191,75.2165,76464.0
2022-01-20 14:20:00,77.26,77.29,77.14,77.14,52558.0,75.2359,75.2652,75.1191,75.1191,52558.0
2022-01-20 14:30:00,77.14,77.15,77.0,77.06,63390.0,75.1191,75.1288,74.9828,75.0412,63390.0
2022-01-20 14:40:00,77.05,77.05,76.85,76.96,64338.0,75.0314,75.0314,74.8367,74.9438,64338.0
2022-01-20 14:50:00,76.96,77.03,76.88,76.89,76664.0,74.9438,75.012,74.8659,74.8756,76664.0
2022-01-20 15:00:00,76.89,77.01,76.61,76.64,94672.0,74.8756,74.9925,74.603,74.6322,94672.0
2022-01-20 15:10:00,76.64,76.72,76.51,76.63,87421.0,74.6322,74.7101,74.5056,74.6224,87421.0
2022-01-20 15:20:00,76.63,76.63,76.27,76.36,113569.0,74.6224,74.6224,74.2719,74.3595,113569.0
2022-01-20 15:30:00,76.36,76.4,76.04,76.15,141752.0,74.3595,74.3985,74.0479,74.155,141752.0
2022-01-20 15:40:00,76.15,76.25,75.88,75.88,155400.0,74.155,74.2524,73.8921,73.8921,155400.0
2022-01-20 15:50:00,75.85,75.99,75.57,75.66,296253.0,73.8629,73.9992,73.5902,73.6779,296253.0
2022-01-21 09:30:00,75.28,75.66,75.14,75.35,179126.0,73.3078,73.6779,73.1715,73.376,179126.0
2022-01-21 09:40:00,75.32,75.39,74.96,75.22,149967.0,73.3468,73.4149,72.9962,73.2494,149967.0
2022-01-21 09:50:00,75.21,75.28,74.77,74.85,122537.0,73.2396,73.3078,72.8112,72.8891,122537.0
2022-01-21 10:00:00,74.84,74.98,74.63,74.84,96809.0,72.8793,73.0157,72.6748,72.8793,96809.0
2022-01-21 10:10:00,74.78,74.8,74.5,74.53,112507.0,72.8209,72.8404,72.5482,72.5775,112507.0
2022-01-21 10:20:00,74.53,74.85,74.26,74.7,164082.0,72.5775,72.8891,72.3145,72.743,164082.0
2022-01-21 10:30:00,74.7,75.43,74.64,75.09,63826.0,72.743,73.4539,72.6846,73.1228,63826.0
2022-01-21 10:40:00,75.07,75.28,74.93,75.27,69492.0,73.1033,73.3078,72.967,73.2981,69492.0
2022-01-21 10:50:00,75.3,75.6,75.24,75.36,149733.0,73.3273,73.6194,73.2689,73.3857,149733.0
2022-01-21 11:00:00,75.39,75.6,75.22,75.57,69113.0,73.4149,73.6194,73.2494,73.5902,69113.0
2022-01-21 11:10:00,75.57,75.6,75.32,75.5,66999.0,73.5902,73.6194,73.3468,73.522,66999.0
2022-01-21 11:20:00,75.5,75.81,75.42,75.73,56773.0,73.522,73.8239,73.4441,73.746,56773.0
2022-01-21 11:30:00,75.72,75.72,75.22,75.25,99778.0,73.7363,73.7363,73.2494,73.2786,99778.0
2022-01-21 11:40:00,75.25,75.3,74.96,75.07,66432.0,73.2786,73.3273,72.9962,73.1033,66432.0
2022-01-21 11:50:00,75.07,75.13,74.89,75.09,62381.0,73.1033,73.1617,72.928,73.1228,62381.0
2022-01-21 12:00:00,75.08,75.27,75.0,75.1,64764.0,73.1131,73.2981,73.0351,73.1325,64764.0
2022-01-21 12:10:00,75.1,75.11,74.79,74.83,213623.0,73.1325,73.1423,72.8306,72.8696,213623.0
2022-01-21 12:20:00,74.82,75.05,74.74,74.87,152244.0,72.8599,73.0838,72.782,72.9086,152244.0
2022-01-21 12:30:00,74.84,75.06,74.73,74.82,66457.0,72.8793,73.0936,72.7722,72.8599,66457.0
2022-01-21 12:40:00,74.82,74.94,74.64,74.68,61453.0,72.8599,72.9767,72.6846,72.7235,61453.0
2022-01-21 12:50:00,74.68,74.86,74.62,74.8,58079.0,72.7235,72.8988,72.6651,72.8404,58079.0
2022-01-21 13:00:00,74.79,74.91,74.73,74.78,47817.0,72.8306,72.9475,72.7722,72.8209,47817.0
2022-01-21 13:10:00,74.81,75.08,74.77,74.78,55556.0,72.8501,73.1131,72.8112,72.8209,55556.0
2022-01-21 13:20:00,74.79,74.79,74.52,74.61,119295.0,72.8306,72.8306,72.5677,72.6554,119295.0
2022-01-21 13:30:00,74.6,74.9,74.57,74.8,82186.0,72.6456,72.9378,72.6164,72.8404,82186.0
2022-01-21 13:40:00,74.8,74.95,74.69,74.81,84508.0,72.8404,72.9865,72.7333,72.8501,84508.0
2022-01-21 13:50:00,74.82,74.98,74.6,74.67,102486.0,72.8599,73.0157,72.6456,72.7138,102486.0
2022-01-21 14:00:00,74.69,74.89,74.64,74.72,180037.0,72.7333,72.928,72.6846,72.7625,180037.0
2022-01-21 14:10:00,74.73,74.83,74.68,74.72,84995.0,72.7722,72.8696,72.7235,72.7625,84995.0
2022-01-21 14:20:00,74.72,74.84,74.43,74.45,110227.0,72.7625,72.8793,72.4801,72.4996,110227.0
2022-01-21 14:30:00,74.45,74.63,74.36,74.6,109176.0,72.4996,72.6748,72.4119,72.6456,109176.0
2022-01-21 14:40:00,74.59,74.68,74.51,74.62,69638.0,72.6359,72.7235,72.558,72.6651,69638.0
2022-01-21 14:50:00,74.61,74.61,74.19,74.21,98541.0,72.6554,72.6554,72.2464,72.2658,98541.0
2022-01-21 15:00:00,74.22,74.31,73.96,74.03,155278.0,72.2756,72.3632,72.0224,72.0906,155278.0
2022-01-21 15:10:00,74.02,74.29,73.9,74.15,190582.0,72.0808,72.3437,71.964,72.2074,190582.0
2022-01-21 15:20:00,74.16,74.16,73.86,73.95,167150.0,72.2172,72.2172,71.925,72.0127,167150.0
2022-01-21 15:30:00,73.95,74.23,73.93,74.21,316941.0,72.0127,72.2853,71.9932,72.2658,316941.0
2022-01-21 15:40:00,74.21,74.5,74.11,74.23,307859.0,72.2658,72.5482,72.1685,72.2853,307859.0
2022-01-21 15:50:00,74.22,74.22,73.75,73.75,278360.0,72.2756,72.2756,71.8179,71.8179,278360.0
2022-01-24 09:30:00,72.3,72.7,72.13,72.63,758325.0,70.4059,70.7954,70.2403,70.7272,758325.0
2022-01-24 09:40:00,72.64,72.75,72.0,72.16,696387.0,70.737,70.8441,70.1137,70.2695,696387.0
2022-01-24 09:50:00,72.15,72.38,71.76,71.89,383475.0,70.2598,70.4838,69.88,70.0066,383475.0
2022-01-24 10:00:00,71.89,72.23,71.58,71.61,686264.0,70.0066,70.3377,69.7047,69.734,686264.0
2022-01-24 10:10:00,71.59,71.83,71.32,71.32,771940.0,69.7145,69.9482,69.4516,69.4516,771940.0
2022-01-24 10:20:00,71.32,72.06,71.31,71.83,896130.0,69.4516,70.1722,69.4418,69.9482,896130.0
2022-01-24 10:30:00,71.81,72.26,71.8,72.01,222619.0,69.9287,70.3669,69.919,70.1235,222619.0
2022-01-24 10:40:00,71.99,72.2,71.53,71.67,198786.0,70.104,70.3085,69.6561,69.7924,198786.0
2022-01-24 10:50:00,71.65,72.11,71.56,71.86,157533.0,69.7729,70.2209,69.6853,69.9774,157533.0
2022-01-24 11:00:00,71.85,71.86,71.51,71.55,102025.0,69.9677,69.9774,69.6366,69.6755,102025.0
2022-01-24 11:10:00,71.54,71.64,71.36,71.52,244098.0,69.6658,69.7632,69.4905,69.6463,244098.0
2022-01-24 11:20:00,71.54,71.78,71.42,71.62,127672.0,69.6658,69.8995,69.5489,69.7437,127672.0
2022-01-24 11:30:00,71.6,71.68,71.23,71.33,227250.0,69.7242,69.8021,69.3639,69.4613,227250.0
2022-01-24 11:40:00,71.32,71.35,70.72,70.72,365919.0,69.4516,69.4808,68.8673,68.8673,365919.0
2022-01-24 11:50:00,70.7,71.24,70.68,71.22,213506.0,68.8478,69.3737,68.8283,69.3542,213506.0
2022-01-24 12:00:00,71.21,71.21,70.67,70.7,125931.0,69.3444,69.3444,68.8186,68.8478,125931.0
2022-01-24 12:10:00,70.71,70.8,70.15,70.31,137244.0,68.8575,68.9452,68.3122,68.468,137244.0
2022-01-24 12:20:00,70.29,70.68,70.18,70.56,310910.0,68.4485,68.8283,68.3414,68.7115,310910.0
2022-01-24 12:30:00,70.55,70.67,70.39,70.59,261827.0,68.7017,68.8186,68.5459,68.7407,261827.0
2022-01-24 12:40:00,70.56,71.06,70.42,71.03,132968.0,68.7115,69.1984,68.5751,69.1692,132968.0
2022-01-24 12:50:00,71.0,71.42,70.86,71.26,119941.0,69.1399,69.5489,69.0036,69.3931,119941.0
2022-01-24 13:00:00,71.27,71.83,71.17,71.65,165566.0,69.4029,69.9482,69.3055,69.7729,165566.0
2022-01-24 13:10:00,71.66,72.14,71.63,72.09,191359.0,69.7826,70.2501,69.7534,70.2014,191359.0
2022-01-24 13:20:00,72.08,72.12,71.5,71.52,109005.0,70.1916,70.2306,69.6268,69.6463,109005.0
2022-01-24 13:30:00,71.52,72.0,71.5,71.99,159397.0,69.6463,70.1137,69.6268,70.104,159397.0
2022-01-24 13:40:00,71.98,72.31,71.74,72.31,161846.0,70.0943,70.4156,69.8606,70.4156,161846.0
2022-01-24 13:50:00,72.35,72.57,72.19,72.56,124016.0,70.4546,70.6688,70.2988,70.6591,124016.0
2022-01-24 14:00:00,72.56,72.88,72.53,72.7,210622.0,70.6591,70.9707,70.6299,70.7954,210622.0
2022-01-24 14:10:00,72.75,72.82,72.23,72.25,207588.0,70.8441,70.9123,70.3377,70.3572,207588.0
2022-01-24 14:20:00,72.26,72.49,71.88,72.0,156728.0,70.3669,70.5909,69.9969,70.1137,156728.0
2022-01-24 14:30:00,72.01,72.28,71.6,71.72,118385.0,70.1235,70.3864,69.7242,69.8411,118385.0
2022-01-24 14:40:00,71.73,72.05,71.5,71.99,190857.0,69.8508,70.1624,69.6268,70.104,190857.0
2022-01-24 14:50:00,72.01,72.4,71.86,72.34,328648.0,70.1235,70.5033,69.9774,70.4448,328648.0
2022-01-24 15:00:00,72.35,72.61,72.2,72.42,163981.0,70.4546,70.7078,70.3085,70.5227,163981.0
2022-01-24 15:10:00,72.44,73.0,72.42,72.55,183908.0,70.5422,71.0875,70.5227,70.6493,183908.0
2022-01-24 15:20:00,72.56,73.06,72.56,72.86,254951.0,70.6591,71.146,70.6591,70.9512,254951.0
2022-01-24 15:30:00,72.87,73.64,72.7,73.64,213278.0,70.9609,71.7108,70.7954,71.7108,213278.0
2022-01-24 15:40:00,73.6,73.79,73.17,73.77,205471.0,71.6718,71.8568,71.2531,71.8374,205471.0
2022-01-24 15:50:00,73.8,74.27,73.78,74.2,259669.0,71.8666,72.3243,71.8471,72.2561,259669.0
2022-01-25 09:30:00,72.85,73.13,72.62,72.88,201967.0,70.9415,71.2141,70.7175,70.9707,201967.0
2022-01-25 09:40:00,72.87,73.09,72.16,72.23,214463.0,70.9609,71.1752,70.2695,70.3377,214463.0
2022-01-25 09:50:00,72.22,72.37,71.97,72.19,125378.0,70.328,70.474,70.0845,70.2988,125378.0
2022-01-25 10:00:00,72.2,72.38,71.89,72.14,136826.0,70.3085,70.4838,70.0066,70.2501,136826.0
2022-01-25 10:10:00,72.12,72.44,71.95,72.3,146592.0,70.2306,70.5422,70.0651,70.4059,146592.0
2022-01-25 10:20:00,72.31,72.75,72.11,72.74,123479.0,70.4156,70.8441,70.2209,70.8344,123479.0
2022-01-25 10:30:00,72.76,72.83,72.31,72.48,98167.0,70.8538,70.922,70.4156,70.5812,98167.0
2022-01-25 10:40:00,72.49,72.98,72.4,72.92,138632.0,70.5909,71.0681,70.5033,71.0096,138632.0
2022-01-25 10:50:00,72.92,72.92,72.34,72.41,55860.0,71.0096,71.0096,70.4448,70.513,55860.0
2022-01-25 11:00:00,72.4,72.62,72.23,72.32,65285.0,70.5033,70.7175,70.3377,70.4254,65285.0
2022-01-25 11:10:00,72.36,72.53,72.13,72.52,78728.0,70.4643,70.6299,70.2403,70.6201,78728.0
2022-01-25 11:20:00,72.5,72.64,72.34,72.46,131303.0,70.6006,70.737,70.4448,70.5617,131303.0
2022-01-25 11:30:00,72.45,72.48,71.89,72.01,115834.0,70.552,70.5812,70.0066,70.1235,115834.0
2022-01-25 11:40:00,71.96,72.23,71.92,72.2,125219.0,70.0748,70.3377,70.0358,70.3085,125219.0
2022-01-25 11:50:00,72.18,72.34,71.96,72.03,85619.0,70.289,70.4448,70.0748,70.143,85619.0
2022-01-25 12:00:00,71.98,72.44,71.94,72.3,66132.0,70.0943,70.5422,70.0553,70.4059,66132.0
2022-01-25 12:10:00,72.31,72.46,72.06,72.28,59302.0,70.4156,70.5617,70.1722,70.3864,59302.0
2022-01-25 12:20:00,72.25,72.51,72.21,72.42,37803.0,70.3572,70.6104,70.3182,70.5227,37803.0
2022-01-25 12:30:00,72.4,72.4,72.15,72.26,83404.0,70.5033,70.5033,70.2598,70.3669,83404.0
2022-01-25 12:40:00,72.25,72.36,72.06,72.13,77685.0,70.3572,70.4643,70.1722,70.2403,77685.0
2022-01-25 12:50:00,72.13,72.33,72.01,72.31,143387.0,70.2403,70.4351,70.1235,70.4156,143387.0
2022-01-25 13:00:00,72.31,72.31,72.06,72.22,99747.0,70.4156,70.4156,70.1722,70.328,99747.0
2022-01-25 13:10:00,72.2,72.47,72.17,72.44,58149.0,70.3085,70.5714,70.2793,70.5422,58149.0
2022-01-25 13:20:00,72.44,72.72,72.32,72.7,145979.0,70.5422,70.8149,70.4254,70.7954,145979.0
2022-01-25 13:30:00,72.69,72.89,72.63,72.86,67529.0,70.7857,70.9804,70.7272,70.9512,67529.0
2022-01-25 13:40:00,72.86,73.03,72.73,72.98,73735.0,70.9512,71.1168,70.8246,71.0681,73735.0
2022-01-25 13:50:00,72.99,73.22,72.98,73.22,61391.0,71.0778,71.3018,71.0681,71.3018,61391.0
2022-01-25 14:00:00,73.21,73.22,72.94,73.02,169804.0,71.292,71.3018,71.0291,71.107,169804.0
2022-01-25 14:10:00,73.02,73.43,73.01,73.41,66650.0,71.107,71.5063,71.0973,71.4868,66650.0
2022-01-25 14:20:00,73.4,73.52,73.33,73.45,189255.0,71.4771,71.5939,71.4089,71.5258,189255.0
2022-01-25 14:30:00,73.43,73.49,73.17,73.38,89443.0,71.5063,71.5647,71.2531,71.4576,89443.0
2022-01-25 14:40:00,73.38,73.7,73.38,73.59,87302.0,71.4576,71.7692,71.4576,71.6621,87302.0
2022-01-25 14:50:00,73.6,73.86,73.54,73.83,84556.0,71.6718,71.925,71.6134,71.8958,84556.0
2022-01-25 15:00:00,73.81,73.82,72.89,73.38,423108.0,71.8763,71.8861,70.9804,71.4576,423108.0
2022-01-25 15:10:00,73.36,73.57,73.27,73.53,125393.0,71.4381,71.6426,71.3505,71.6037,125393.0
2022-01-25 15:20:00,73.53,73.54,72.9,72.94,169508.0,71.6037,71.6134,70.9902,71.0291,169508.0
2022-01-25 15:30:00,72.99,73.11,72.74,73.06,120988.0,71.0778,71.1947,70.8344,71.146,120988.0
2022-01-25 15:40:00,73.07,73.24,72.86,72.95,279819.0,71.1557,71.3213,70.9512,71.0389,279819.0
2022-01-25 15:50:00,72.93,72.93,72.5,72.66,395650.0,71.0194,71.0194,70.6006,70.7565,395650.0
2022-01-26 09:30:00,74.3,74.49,73.92,74.0,88386.0,72.3535,72.5385,71.9834,72.0613,88386.0
2022-01-26 09:40:00,74.01,74.12,73.75,74.04,56753.0,72.0711,72.1782,71.8179,72.1003,56753.0
2022-01-26 09:50:00,74.0,74.32,73.95,74.23,30945.0,72.0613,72.373,72.0127,72.2853,30945.0
2022-01-26 10:00:00,74.25,74.55,74.18,74.44,44539.0,72.3048,72.5969,72.2366,72.4898,44539.0
2022-01-26 10:10:00,74.41,74.41,73.98,74.21,57658.0,72.4606,72.4606,72.0419,72.2658,57658.0
2022-01-26 10:20:00,74.17,74.22,73.74,73.85,85696.0,72.2269,72.2756,71.8082,71.9153,85696.0
2022-01-26 10:30:00,73.83,74.0,73.71,73.8,104921.0,71.8958,72.0613,71.7789,71.8666,104921.0
2022-01-26 10:40:00,73.83,73.93,73.61,73.69,62054.0,71.8958,71.9932,71.6816,71.7595,62054.0
2022-01-26 10:50:00,73.7,73.94,73.65,73.93,62869.0,71.7692,72.0029,71.7205,71.9932,62869.0
2022-01-26 11:00:00,73.89,74.04,73.7,73.99,204663.0,71.9542,72.1003,71.7692,72.0516,204663.0
2022-01-26 11:10:00,74.01,74.2,73.96,74.08,57954.0,72.0711,72.2561,72.0224,72.1392,57954.0
2022-01-26 11:20:00,74.06,74.22,74.04,74.14,53058.0,72.1198,72.2756,72.1003,72.1977,53058.0
2022-01-26 11:30:00,74.15,74.28,74.1,74.18,67805.0,72.2074,72.334,72.1587,72.2366,67805.0
2022-01-26 11:40:00,74.22,74.34,74.18,74.21,40562.0,72.2756,72.3924,72.2366,72.2658,40562.0
2022-01-26 11:50:00,74.21,74.27,74.06,74.19,44507.0,72.2658,72.3243,72.1198,72.2464,44507.0
2022-01-26 12:00:00,74.19,74.32,74.19,74.31,95173.0,72.2464,72.373,72.2464,72.3632,95173.0
2022-01-26 12:10:00,74.29,74.44,74.24,74.33,41748.0,72.3437,72.4898,72.2951,72.3827,41748.0
2022-01-26 12:20:00,74.37,74.43,74.31,74.42,45179.0,72.4217,72.4801,72.3632,72.4703,45179.0
2022-01-26 12:30:00,74.44,74.54,74.36,74.5,41556.0,72.4898,72.5872,72.4119,72.5482,41556.0
2022-01-26 12:40:00,74.51,74.68,74.5,74.66,41200.0,72.558,72.7235,72.5482,72.7041,41200.0
2022-01-26 12:50:00,74.64,74.65,74.55,74.6,32579.0,72.6846,72.6943,72.5969,72.6456,32579.0
2022-01-26 13:00:00,74.6,74.6,74.25,74.39,83711.0,72.6456,72.6456,72.3048,72.4411,83711.0
2022-01-26 13:10:00,74.38,74.48,74.34,74.39,44446.0,72.4314,72.5288,72.3924,72.4411,44446.0
2022-01-26 13:20:00,74.39,74.42,74.24,74.38,52034.0,72.4411,72.4703,72.2951,72.4314,52034.0
2022-01-26 13:30:00,74.36,74.44,74.29,74.33,65310.0,72.4119,72.4898,72.3437,72.3827,65310.0
2022-01-26 13:40:00,74.34,74.4,74.29,74.34,45150.0,72.3924,72.4509,72.3437,72.3924,45150.0
2022-01-26 13:50:00,74.31,74.47,74.3,74.31,68414.0,72.3632,72.519,72.3535,72.3632,68414.0
2022-01-26 14:00:00,74.34,75.08,74.33,74.74,169506.0,72.3924,73.1131,72.3827,72.782,169506.0
2022-01-26 14:10:00,74.78,74.91,73.97,74.14,169353.0,72.8209,72.9475,72.0321,72.1977,169353.0
2022-01-26 14:20:00,74.18,74.57,73.99,74.5,113250.0,72.2366,72.6164,72.0516,72.5482,113250.0
2022-01-26 14:30:00,74.49,74.63,73.84,74.49,220709.0,72.5385,72.6748,71.9055,72.5385,220709.0
2022-01-26 14:40:00,74.5,74.52,72.99,73.1,234418.0,72.5482,72.5677,71.0778,71.1849,234418.0
2022-01-26 14:50:00,73.08,73.5,73.05,73.35,369122.0,71.1654,71.5744,71.1362,71.4284,369122.0
2022-01-26 15:00:00,73.27,73.28,72.06,72.06,198951.0,71.3505,71.3602,70.1722,70.1722,198951.0
2022-01-26 15:10:00,72.08,72.6,72.07,72.2,281507.0,70.1916,70.698,70.1819,70.3085,281507.0
2022-01-26 15:20:00,72.24,72.82,71.89,72.76,151340.0,70.3475,70.9123,70.0066,70.8538,151340.0
2022-01-26 15:30:00,72.77,72.9,72.22,72.47,94941.0,70.8636,70.9902,70.328,70.5714,94941.0
2022-01-26 15:40:00,72.5,72.86,72.35,72.57,197501.0,70.6006,70.9512,70.4546,70.6688,197501.0
2022-01-26 15:50:00,72.58,72.93,72.34,72.74,356569.0,70.6785,71.0194,70.4448,70.8344,356569.0
2022-01-27 09:30:00,73.83,73.94,73.4,73.54,186870.0,71.8958,72.0029,71.4771,71.6134,186870.0
2022-01-27 09:40:00,73.54,74.16,73.53,74.06,129285.0,71.6134,72.2172,71.6037,72.1198,129285.0
2022-01-27 09:50:00,74.05,74.22,73.8,73.97,96509.0,72.11,72.2756,71.8666,72.0321,96509.0
2022-01-27 10:00:00,73.99,74.17,73.65,74.09,109553.0,72.0516,72.2269,71.7205,72.149,109553.0
2022-01-27 10:10:00,74.09,74.22,73.93,73.95,160733.0,72.149,72.2756,71.9932,72.0127,160733.0
2022-01-27 10:20:00,73.97,74.04,73.43,73.43,210697.0,72.0321,72.1003,71.5063,71.5063,210697.0
2022-01-27 10:30:00,73.44,73.51,73.08,73.15,89502.0,71.516,71.5842,71.1654,71.2336,89502.0
2022-01-27 10:40:00,73.14,73.5,73.12,73.32,86535.0,71.2239,71.5744,71.2044,71.3992,86535.0
2022-01-27 10:50:00,73.31,73.74,73.27,73.7,119461.0,71.3894,71.8082,71.3505,71.7692,119461.0
2022-01-27 11:00:00,73.75,73.94,73.61,73.66,140412.0,71.8179,72.0029,71.6816,71.7303,140412.0
2022-01-27 11:10:00,73.68,73.91,73.52,73.64,88408.0,71.7497,71.9737,71.5939,71.7108,88408.0
2022-01-27 11:20:00,73.63,73.72,73.34,73.45,71707.0,71.701,71.7887,71.4186,71.5258,71707.0
2022-01-27 11:30:00,73.45,73.83,73.43,73.69,73117.0,71.5258,71.8958,71.5063,71.7595,73117.0
2022-01-27 11:40:00,73.69,73.89,73.64,73.66,68107.0,71.7595,71.9542,71.7108,71.7303,68107.0
2022-01-27 11:50:00,73.68,73.75,73.57,73.66,67360.0,71.7497,71.8179,71.6426,71.7303,67360.0
2022-01-27 12:00:00,73.66,73.66,73.29,73.35,78338.0,71.7303,71.7303,71.3699,71.4284,78338.0
2022-01-27 12:10:00,73.35,73.38,72.96,73.06,108619.0,71.4284,71.4576,71.0486,71.146,108619.0
2022-01-27 12:20:00,73.01,73.09,72.91,72.98,52606.0,71.0973,71.1752,70.9999,71.0681,52606.0
2022-01-27 12:30:00,72.98,73.06,72.67,72.77,118946.0,71.0681,71.146,70.7662,70.8636,118946.0
2022-01-27 12:40:00,72.76,72.87,72.54,72.55,94506.0,70.8538,70.9609,70.6396,70.6493,94506.0
2022-01-27 12:50:00,72.59,73.0,72.59,72.88,98009.0,70.6883,71.0875,70.6883,70.9707,98009.0
2022-01-27 13:00:00,72.87,73.0,72.46,72.55,90334.0,70.9609,71.0875,70.5617,70.6493,90334.0
2022-01-27 13:10:00,72.54,72.63,72.32,72.35,265862.0,70.6396,70.7272,70.4254,70.4546,265862.0
2022-01-27 13:20:00,72.35,72.38,72.08,72.12,96382.0,70.4546,70.4838,70.1916,70.2306,96382.0
2022-01-27 13:30:00,72.11,72.47,72.09,72.17,144014.0,70.2209,70.5714,70.2014,70.2793,144014.0
2022-01-27 13:40:00,72.17,72.41,72.09,72.37,145718.0,70.2793,70.513,70.2014,70.474,145718.0
2022-01-27 13:50:00,72.37,72.59,72.17,72.49,114134.0,70.474,70.6883,70.2793,70.5909,114134.0
2022-01-27 14:00:00,72.49,72.91,72.47,72.7,106120.0,70.5909,70.9999,70.5714,70.7954,106120.0
2022-01-27 14:10:00,72.71,72.8,72.43,72.5,91529.0,70.8051,70.8928,70.5325,70.6006,91529.0
2022-01-27 14:20:00,72.51,72.51,72.17,72.23,98861.0,70.6104,70.6104,70.2793,70.3377,98861.0
2022-01-27 14:30:00,72.22,72.36,72.03,72.28,101377.0,70.328,70.4643,70.143,70.3864,101377.0
2022-01-27 14:40:00,72.27,72.6,72.25,72.42,126679.0,70.3767,70.698,70.3572,70.5227,126679.0
2022-01-27 14:50:00,72.42,72.42,72.07,72.25,142379.0,70.5227,70.5227,70.1819,70.3572,142379.0
2022-01-27 15:00:00,72.26,72.53,72.25,72.28,180315.0,70.3669,70.6299,70.3572,70.3864,180315.0
2022-01-27 15:10:00,72.28,72.33,71.96,72.21,172267.0,70.3864,70.4351,70.0748,70.3182,172267.0
2022-01-27 15:20:00,72.21,72.3,71.98,72.24,120780.0,70.3182,70.4059,70.0943,70.3475,120780.0
2022-01-27 15:30:00,72.25,72.41,72.1,72.18,126062.0,70.3572,70.513,70.2111,70.289,126062.0
2022-01-27 15:40:00,72.17,72.76,72.15,72.46,178100.0,70.2793,70.8538,70.2598,70.5617,178100.0
2022-01-27 15:50:00,72.34,72.41,72.15,72.19,167130.0,70.4448,70.513,70.2598,70.2988,167130.0
2022-01-28 09:30:00,72.72,72.89,71.88,72.06,107800.0,70.8149,70.9804,69.9969,70.1722,107800.0
2022-01-28 09:40:00,72.05,72.08,71.67,71.84,95242.0,70.1624,70.1916,69.7924,69.9579,95242.0
2022-01-28 09:50:00,71.84,72.06,71.75,71.88,115810.0,69.9579,70.1722,69.8703,69.9969,115810.0
2022-01-28 10:00:00,71.9,72.08,71.74,72.03,109785.0,70.0164,70.1916,69.8606,70.143,109785.0
2022-01-28 10:10:00,72.02,72.72,72.02,72.71,86348.0,70.1332,70.8149,70.1332,70.8051,86348.0
2022-01-28 10:20:00,72.71,72.74,72.25,72.37,99684.0,70.8051,70.8344,70.3572,70.474,99684.0
2022-01-28 10:30:00,72.39,72.55,72.12,72.44,65655.0,70.4935,70.6493,70.2306,70.5422,65655.0
2022-01-28 10:40:00,72.41,72.84,72.2,72.81,72595.0,70.513,70.9317,70.3085,70.9025,72595.0
2022-01-28 10:50:00,72.82,73.15,72.73,73.13,93747.0,70.9123,71.2336,70.8246,71.2141,93747.0
2022-01-28 11:00:00,73.15,73.19,72.89,73.12,66074.0,71.2336,71.2726,70.9804,71.2044,66074.0
2022-01-28 11:10:00,73.14,73.6,73.1,73.55,68668.0,71.2239,71.6718,71.1849,71.6231,68668.0
2022-01-28 11:20:00,73.54,73.65,73.4,73.5,72192.0,71.6134,71.7205,71.4771,71.5744,72192.0
2022-01-28 11:30:00,73.51,73.67,73.31,73.55,102005.0,71.5842,71.74,71.3894,71.6231,102005.0
2022-01-28 11:40:00,73.52,73.61,73.43,73.48,61922.0,71.5939,71.6816,71.5063,71.555,61922.0
2022-01-28 11:50:00,73.48,73.86,73.45,73.83,67900.0,71.555,71.925,71.5258,71.8958,67900.0
2022-01-28 12:00:00,73.84,73.97,73.73,73.93,42720.0,71.9055,72.0321,71.7984,71.9932,42720.0
2022-01-28 12:10:00,73.89,73.92,73.67,73.89,64435.0,71.9542,71.9834,71.74,71.9542,64435.0
2022-01-28 12:20:00,73.88,73.88,73.46,73.53,66549.0,71.9445,71.9445,71.5355,71.6037,66549.0
2022-01-28 12:30:00,73.5,73.63,73.38,73.45,69506.0,71.5744,71.701,71.4576,71.5258,69506.0
2022-01-28 12:40:00,73.45,73.68,73.44,73.53,63200.0,71.5258,71.7497,71.516,71.6037,63200.0
2022-01-28 12:50:00,73.52,73.52,73.29,73.33,62687.0,71.5939,71.5939,71.3699,71.4089,62687.0
2022-01-28 13:00:00,73.31,73.65,73.31,73.63,54253.0,71.3894,71.7205,71.3894,71.701,54253.0
2022-01-28 13:10:00,73.61,73.69,73.52,73.56,546222.0,71.6816,71.7595,71.5939,71.6329,546222.0
2022-01-28 13:20:00,73.56,73.57,73.27,73.47,50701.0,71.6329,71.6426,71.3505,71.5452,50701.0
2022-01-28 13:30:00,73.49,73.71,73.48,73.61,66395.0,71.5647,71.7789,71.555,71.6816,66395.0
2022-01-28 13:40:00,73.59,73.68,73.47,73.53,59459.0,71.6621,71.7497,71.5452,71.6037,59459.0
2022-01-28 13:50:00,73.53,73.69,73.5,73.6,68204.0,71.6037,71.7595,71.5744,71.6718,68204.0
2022-01-28 14:00:00,73.57,73.75,73.22,73.27,111898.0,71.6426,71.8179,71.3018,71.3505,111898.0
2022-01-28 14:10:00,73.26,73.3,73.0,73.02,124303.0,71.3407,71.3797,71.0875,71.107,124303.0
2022-01-28 14:20:00,73.02,73.03,72.79,72.89,77044.0,71.107,71.1168,70.883,70.9804,77044.0
2022-01-28 14:30:00,72.88,73.0,72.72,72.95,164604.0,70.9707,71.0875,70.8149,71.0389,164604.0
2022-01-28 14:40:00,72.97,73.34,72.97,73.34,82227.0,71.0583,71.4186,71.0583,71.4186,82227.0
2022-01-28 14:50:00,73.34,73.53,73.18,73.49,76094.0,71.4186,71.6037,71.2628,71.5647,76094.0
2022-01-28 15:00:00,73.49,73.65,73.45,73.62,93002.0,71.5647,71.7205,71.5258,71.6913,93002.0
2022-01-28 15:10:00,73.62,73.67,73.42,73.63,88301.0,71.6913,71.74,71.4965,71.701,88301.0
2022-01-28 15:20:00,73.63,73.86,73.56,73.73,172145.0,71.701,71.925,71.6329,71.7984,172145.0
2022-01-28 15:30:00,73.72,73.96,73.49,73.92,211657.0,71.7887,72.0224,71.5647,71.9834,211657.0
2022-01-28 15:40:00,73.92,74.24,73.9,74.24,158721.0,71.9834,72.2951,71.964,72.2951,158721.0
2022-01-28 15:50:00,74.25,74.63,74.25,74.62,285111.0,72.3048,72.6748,72.3048,72.6651,285111.0
2022-01-31 09:30:00,74.82,75.07,74.49,75.06,166097.0,72.8599,73.1033,72.5385,73.0936,166097.0
2022-01-31 09:40:00,75.1,75.22,74.95,74.97,152016.0,73.1325,73.2494,72.9865,73.0059,152016.0
2022-01-31 09:50:00,74.98,75.4,74.87,75.4,125093.0,73.0157,73.4247,72.9086,73.4247,125093.0
2022-01-31 10:00:00,75.41,75.74,75.38,75.73,312844.0,73.4344,73.7558,73.4052,73.746,312844.0
2022-01-31 10:10:00,75.76,75.76,75.57,75.61,199427.0,73.7752,73.7752,73.5902,73.6292,199427.0
2022-01-31 10:20:00,75.62,75.86,75.53,75.53,167354.0,73.6389,73.8726,73.5513,73.5513,167354.0
2022-01-31 10:30:00,75.54,75.69,75.48,75.56,58543.0,73.561,73.7071,73.5026,73.5805,58543.0
2022-01-31 10:40:00,75.55,75.67,75.45,75.57,55979.0,73.5707,73.6876,73.4734,73.5902,55979.0
2022-01-31 10:50:00,75.58,75.75,75.54,75.72,42245.0,73.6,73.7655,73.561,73.7363,42245.0
2022-01-31 11:00:00,75.72,75.84,75.67,75.67,34046.0,73.7363,73.8531,73.6876,73.6876,34046.0
2022-01-31 11:10:00,75.61,75.67,75.5,75.53,27617.0,73.6292,73.6876,73.522,73.5513,27617.0
2022-01-31 11:20:00,75.57,75.62,75.46,75.52,42432.0,73.5902,73.6389,73.4831,73.5415,42432.0
2022-01-31 11:30:00,75.53,75.79,75.47,75.7,38975.0,73.5513,73.8045,73.4928,73.7168,38975.0
2022-01-31 11:40:00,75.73,75.85,75.67,75.84,47338.0,73.746,73.8629,73.6876,73.8531,47338.0
2022-01-31 11:50:00,75.82,76.05,75.82,76.01,42855.0,73.8337,74.0576,73.8337,74.0187,42855.0
2022-01-31 12:00:00,76.02,76.02,75.85,75.86,22731.0,74.0284,74.0284,73.8629,73.8726,22731.0
2022-01-31 12:10:00,75.86,75.98,75.79,75.94,36924.0,73.8726,73.9895,73.8045,73.9505,36924.0
2022-01-31 12:20:00,75.93,75.95,75.7,75.83,33019.0,73.9408,73.9603,73.7168,73.8434,33019.0
2022-01-31 12:30:00,75.83,75.9,75.75,75.88,29333.0,73.8434,73.9116,73.7655,73.8921,29333.0
2022-01-31 12:40:00,75.88,76.01,75.83,76.01,143518.0,73.8921,74.0187,73.8434,74.0187,143518.0
2022-01-31 12:50:00,76.0,76.06,75.95,76.03,37271.0,74.0089,74.0674,73.9603,74.0382,37271.0
2022-01-31 13:00:00,75.98,76.02,75.92,75.98,30416.0,73.9895,74.0284,73.931,73.9895,30416.0
2022-01-31 13:10:00,76.0,76.02,75.9,76.0,43596.0,74.0089,74.0284,73.9116,74.0089,43596.0
2022-01-31 13:20:00,76.01,76.03,75.88,75.88,26158.0,74.0187,74.0382,73.8921,73.8921,26158.0
2022-01-31 13:30:00,75.91,76.01,75.83,75.97,39063.0,73.9213,74.0187,73.8434,73.9797,39063.0
2022-01-31 13:40:00,75.97,76.06,75.9,76.01,40665.0,73.9797,74.0674,73.9116,74.0187,40665.0
2022-01-31 13:50:00,76.0,76.02,75.94,76.01,22049.0,74.0089,74.0284,73.9505,74.0187,22049.0
2022-01-31 14:00:00,76.02,76.18,75.97,76.13,47889.0,74.0284,74.1842,73.9797,74.1355,47889.0
2022-01-31 14:10:00,76.13,76.17,76.09,76.16,19152.0,74.1355,74.1745,74.0966,74.1648,19152.0
2022-01-31 14:20:00,76.15,76.25,76.09,76.25,77865.0,74.155,74.2524,74.0966,74.2524,77865.0
2022-01-31 14:30:00,76.26,76.26,76.17,76.21,37491.0,74.2621,74.2621,74.1745,74.2134,37491.0
2022-01-31 14:40:00,76.21,76.27,76.15,76.19,161328.0,74.2134,74.2719,74.155,74.194,161328.0
2022-01-31 14:50:00,76.2,76.27,76.15,76.22,33123.0,74.2037,74.2719,74.155,74.2232,33123.0
2022-01-31 15:00:00,76.21,76.26,76.01,76.01,33527.0,74.2134,74.2621,74.0187,74.0187,33527.0
2022-01-31 15:10:00,76.02,76.04,75.73,75.78,131156.0,74.0284,74.0479,73.746,73.7947,131156.0
2022-01-31 15:20:00,75.77,76.1,75.77,76.01,67920.0,73.785,74.1063,73.785,74.0187,67920.0
2022-01-31 15:30:00,75.98,76.33,75.93,76.23,117798.0,73.9895,74.3303,73.9408,74.2329,117798.0
2022-01-31 15:40:00,76.22,76.43,76.18,76.43,120243.0,74.2232,74.4277,74.1842,74.4277,120243.0
2022-01-31 15:50:00,76.43,76.7,76.42,76.63,196874.0,74.4277,74.6906,74.4179,74.6224,196874.0
2022-02-01 09:30:00,76.92,76.94,76.54,76.6,129173.0,74.9048,74.9243,74.5348,74.5932,129173.0
2022-02-01 09:40:00,76.67,76.73,76.24,76.41,95880.0,74.6614,74.7198,74.2427,74.4082,95880.0
2022-02-01 09:50:00,76.51,76.52,76.22,76.42,94243.0,74.5056,74.5153,74.2232,74.4179,94243.0
2022-02-01 10:00:00,76.4,76.45,75.9,76.08,75795.0,74.3985,74.4472,73.9116,74.0869,75795.0
2022-02-01 10:10:00,76.1,76.31,76.01,76.16,60214.0,74.1063,74.3108,74.0187,74.1648,60214.0
2022-02-01 10:20:00,76.17,76.53,76.17,76.3,60189.0,74.1745,74.5251,74.1745,74.3011,60189.0
2022-02-01 10:30:00,76.31,76.47,76.15,76.26,185707.0,74.3108,74.4666,74.155,74.2621,185707.0
2022-02-01 10:40:00,76.27,76.38,76.0,76.14,79522.0,74.2719,74.379,74.0089,74.1453,79522.0
2022-02-01 10:50:00,76.12,76.49,76.12,76.49,97273.0,74.1258,74.4861,74.1258,74.4861,97273.0
2022-02-01 11:00:00,76.48,76.66,76.42,76.62,51761.0,74.4764,74.6517,74.4179,74.6127,51761.0
2022-02-01 11:10:00,76.63,76.73,76.56,76.64,40406.0,74.6224,74.7198,74.5543,74.6322,40406.0
2022-02-01 11:20:00,76.64,76.67,76.46,76.6,432546.0,74.6322,74.6614,74.4569,74.5932,432546.0
2022-02-01 11:30:00,76.59,76.69,76.44,76.58,56386.0,74.5835,74.6809,74.4374,74.5738,56386.0
2022-02-01 11:40:00,76.59,76.81,76.58,76.73,289877.0,74.5835,74.7977,74.5738,74.7198,289877.0
2022-02-01 11:50:00,76.72,76.89,76.67,76.81,60904.0,74.7101,74.8756,74.6614,74.7977,60904.0
2022-02-01 12:00:00,76.81,76.83,76.66,76.66,42177.0,74.7977,74.8172,74.6517,74.6517,42177.0
2022-02-01 12:10:00,76.68,76.7,76.51,76.7,54339.0,74.6711,74.6906,74.5056,74.6906,54339.0
2022-02-01 12:20:00,76.7,76.74,76.55,76.64,48936.0,74.6906,74.7296,74.5445,74.6322,48936.0
2022-02-01 12:30:00,76.63,76.65,76.41,76.5,65411.0,74.6224,74.6419,74.4082,74.4958,65411.0
2022-02-01 12:40:00,76.51,76.58,76.44,76.51,35042.0,74.5056,74.5738,74.4374,74.5056,35042.0
2022-02-01 12:50:00,76.49,76.72,76.49,76.71,52010.0,74.4861,74.7101,74.4861,74.7003,52010.0
2022-02-01 13:00:00,76.71,76.71,76.53,76.55,39776.0,74.7003,74.7003,74.5251,74.5445,39776.0
2022-02-01 13:10:00,76.55,76.62,76.53,76.57,29629.0,74.5445,74.6127,74.5251,74.564,29629.0
2022-02-01 13:20:00,76.58,76.67,76.55,76.66,19764.0,74.5738,74.6614,74.5445,74.6517,19764.0
2022-02-01 13:30:00,76.65,76.66,76.45,76.61,53956.0,74.6419,74.6517,74.4472,74.603,53956.0
2022-02-01 13:40:00,76.61,76.66,76.57,76.6,49084.0,74.603,74.6517,74.564,74.5932,49084.0
2022-02-01 13:50:00,76.62,76.63,76.47,76.58,24227.0,74.6127,74.6224,74.4666,74.5738,24227.0
2022-02-01 14:00:00,76.59,76.66,76.55,76.61,23067.0,74.5835,74.6517,74.5445,74.603,23067.0
2022-02-01 14:10:00,76.61,76.68,76.47,76.52,38130.0,74.603,74.6711,74.4666,74.5153,38130.0
2022-02-01 14:20:00,76.5,76.5,76.34,76.45,31187.0,74.4958,74.4958,74.34,74.4472,31187.0
2022-02-01 14:30:00,76.47,76.54,76.39,76.5,71897.0,74.4666,74.5348,74.3887,74.4958,71897.0
2022-02-01 14:40:00,76.5,76.6,76.43,76.52,27550.0,74.4958,74.5932,74.4277,74.5153,27550.0
2022-02-01 14:50:00,76.53,76.57,76.44,76.53,41874.0,74.5251,74.564,74.4374,74.5251,41874.0
2022-02-01 15:00:00,76.53,76.83,76.5,76.83,119783.0,74.5251,74.8172,74.4958,74.8172,119783.0
2022-02-01 15:10:00,76.82,76.83,76.74,76.8,49580.0,74.8075,74.8172,74.7296,74.788,49580.0
2022-02-01 15:20:00,76.8,76.95,76.8,76.94,70122.0,74.788,74.9341,74.788,74.9243,70122.0
2022-02-01 15:30:00,76.94,77.06,76.85,76.86,70025.0,74.9243,75.0412,74.8367,74.8464,70025.0
2022-02-01 15:40:00,76.87,77.12,76.85,77.12,111107.0,74.8562,75.0996,74.8367,75.0996,111107.0
2022-02-01 15:50:00,77.12,77.24,77.08,77.09,208406.0,75.0996,75.2165,75.0607,75.0704,208406.0
2022-02-02 09:30:00,78.19,78.26,77.79,78.15,211887.0,76.1416,76.2097,75.7521,76.1026,211887.0
2022-02-02 09:40:00,78.16,78.19,77.56,77.57,104350.0,76.1124,76.1416,75.5281,75.5378,104350.0
2022-02-02 09:50:00,77.56,77.92,77.56,77.86,69582.0,75.5281,75.8786,75.5281,75.8202,69582.0
2022-02-02 10:00:00,77.88,78.22,77.87,78.16,239844.0,75.8397,76.1708,75.83,76.1124,239844.0
2022-02-02 10:10:00,78.16,78.2,77.76,77.9,89392.0,76.1124,76.1513,75.7228,75.8592,89392.0
2022-02-02 10:20:00,77.92,77.99,77.62,77.72,50579.0,75.8786,75.9468,75.5865,75.6839,50579.0
2022-02-02 10:30:00,77.72,77.85,77.51,77.83,65327.0,75.6839,75.8105,75.4794,75.791,65327.0
2022-02-02 10:40:00,77.84,77.96,77.65,77.85,105285.0,75.8007,75.9176,75.6157,75.8105,105285.0
2022-02-02 10:50:00,77.9,77.92,77.58,77.78,239306.0,75.8592,75.8786,75.5476,75.7423,239306.0
2022-02-02 11:00:00,77.78,77.83,77.46,77.48,40149.0,75.7423,75.791,75.4307,75.4502,40149.0
2022-02-02 11:10:00,77.47,77.52,77.23,77.38,98982.0,75.4404,75.4891,75.2067,75.3528,98982.0
2022-02-02 11:20:00,77.41,77.61,77.4,77.51,68768.0,75.382,75.5768,75.3723,75.4794,68768.0
2022-02-02 11:30:00,77.49,77.51,77.23,77.28,65335.0,75.4599,75.4794,75.2067,75.2554,65335.0
2022-02-02 11:40:00,77.27,77.5,77.25,77.39,111204.0,75.2457,75.4697,75.2262,75.3625,111204.0
2022-02-02 11:50:00,77.4,77.64,77.37,77.63,42305.0,75.3723,75.606,75.3431,75.5962,42305.0
2022-02-02 12:00:00,77.62,77.82,77.5,77.82,135549.0,75.5865,75.7813,75.4697,75.7813,135549.0
2022-02-02 12:10:00,77.81,77.87,77.65,77.69,41251.0,75.7715,75.83,75.6157,75.6547,41251.0
2022-02-02 12:20:00,77.69,77.79,77.65,77.66,44110.0,75.6547,75.7521,75.6157,75.6255,44110.0
2022-02-02 12:30:00,77.66,77.8,77.59,77.8,35563.0,75.6255,75.7618,75.5573,75.7618,35563.0
2022-02-02 12:40:00,77.8,78.03,77.76,77.97,44213.0,75.7618,75.9858,75.7228,75.9273,44213.0
2022-02-02 12:50:00,77.94,78.1,77.92,78.09,44197.0,75.8981,76.0539,75.8786,76.0442,44197.0
2022-02-02 13:00:00,78.09,78.09,77.89,77.9,27543.0,76.0442,76.0442,75.8494,75.8592,27543.0
2022-02-02 13:10:00,77.9,77.96,77.82,77.88,26824.0,75.8592,75.9176,75.7813,75.8397,26824.0
2022-02-02 13:20:00,77.91,77.91,77.7,77.76,29263.0,75.8689,75.8689,75.6644,75.7228,29263.0
2022-02-02 13:30:00,77.77,77.9,77.74,77.89,37951.0,75.7326,75.8592,75.7034,75.8494,37951.0
2022-02-02 13:40:00,77.91,77.97,77.78,77.79,30111.0,75.8689,75.9273,75.7423,75.7521,30111.0
2022-02-02 13:50:00,77.79,77.86,77.74,77.82,34540.0,75.7521,75.8202,75.7034,75.7813,34540.0
2022-02-02 14:00:00,77.83,77.96,77.82,77.87,36651.0,75.791,75.9176,75.7813,75.83,36651.0
2022-02-02 14:10:00,77.87,77.92,77.69,77.85,874334.0,75.83,75.8786,75.6547,75.8105,874334.0
2022-02-02 14:20:00,77.84,77.85,77.63,77.81,68701.0,75.8007,75.8105,75.5962,75.7715,68701.0
2022-02-02 14:30:00,77.81,78.01,77.79,77.93,76197.0,75.7715,75.9663,75.7521,75.8884,76197.0
2022-02-02 14:40:00,77.94,78.14,77.94,78.11,47270.0,75.8981,76.0929,75.8981,76.0637,47270.0
2022-02-02 14:50:00,78.13,78.16,78.01,78.01,37721.0,76.0831,76.1124,75.9663,75.9663,37721.0
2022-02-02 15:00:00,78.0,78.12,77.89,78.01,54261.0,75.9566,76.0734,75.8494,75.9663,54261.0
2022-02-02 15:10:00,78.01,78.18,77.95,78.17,141839.0,75.9663,76.1318,75.9079,76.1221,141839.0
2022-02-02 15:20:00,78.17,78.23,77.96,78.04,70200.0,76.1221,76.1805,75.9176,75.9955,70200.0
2022-02-02 15:30:00,78.04,78.15,77.99,78.03,149561.0,75.9955,76.1026,75.9468,75.9858,149561.0
2022-02-02 15:40:00,78.04,78.17,78.0,78.13,308911.0,75.9955,76.1221,75.9566,76.0831,308911.0
2022-02-02 15:50:00,78.12,78.21,77.94,78.05,262799.0,76.0734,76.1611,75.8981,76.0052,262799.0
2022-02-03 09:30:00,76.15,76.62,76.04,76.61,131950.0,74.155,74.6127,74.0479,74.603,131950.0
2022-02-03 09:40:00,76.63,76.63,76.19,76.23,154562.0,74.6224,74.6224,74.194,74.2329,154562.0
2022-02-03 09:50:00,76.24,76.39,76.15,76.2,66103.0,74.2427,74.3887,74.155,74.2037,66103.0
2022-02-03 10:00:00,76.21,76.49,76.13,76.4,69640.0,74.2134,74.4861,74.1355,74.3985,69640.0
2022-02-03 10:10:00,76.41,76.67,76.29,76.63,64732.0,74.4082,74.6614,74.2914,74.6224,64732.0
2022-02-03 10:20:00,76.67,76.82,76.58,76.78,70129.0,74.6614,74.8075,74.5738,74.7685,70129.0
2022-02-03 10:30:00,76.77,76.87,76.55,76.66,57502.0,74.7588,74.8562,74.5445,74.6517,57502.0
2022-02-03 10:40:00,76.63,76.74,76.36,76.4,102141.0,74.6224,74.7296,74.3595,74.3985,102141.0
2022-02-03 10:50:00,76.42,76.59,76.39,76.45,52575.0,74.4179,74.5835,74.3887,74.4472,52575.0
2022-02-03 11:00:00,76.46,76.58,76.31,76.52,43080.0,74.4569,74.5738,74.3108,74.5153,43080.0
2022-02-03 11:10:00,76.5,76.71,76.47,76.63,60194.0,74.4958,74.7003,74.4666,74.6224,60194.0
2022-02-03 11:20:00,76.65,76.65,76.25,76.3,73191.0,74.6419,74.6419,74.2524,74.3011,73191.0
2022-02-03 11:30:00,76.33,76.36,76.22,76.28,78392.0,74.3303,74.3595,74.2232,74.2816,78392.0
2022-02-03 11:40:00,76.29,76.37,76.23,76.25,110782.0,74.2914,74.3693,74.2329,74.2524,110782.0
2022-02-03 11:50:00,76.25,76.33,76.06,76.06,42716.0,74.2524,74.3303,74.0674,74.0674,42716.0
2022-02-03 12:00:00,76.06,76.14,75.9,76.0,67313.0,74.0674,74.1453,73.9116,74.0089,67313.0
2022-02-03 12:10:00,75.98,76.13,75.87,75.87,50052.0,73.9895,74.1355,73.8824,73.8824,50052.0
2022-02-03 12:20:00,75.87,76.11,75.86,76.07,45607.0,73.8824,74.1161,73.8726,74.0771,45607.0
2022-02-03 12:30:00,76.07,76.15,75.94,76.1,24854.0,74.0771,74.155,73.9505,74.1063,24854.0
2022-02-03 12:40:00,76.09,76.15,75.88,75.92,40445.0,74.0966,74.155,73.8921,73.931,40445.0
2022-02-03 12:50:00,75.94,76.04,75.9,76.02,34603.0,73.9505,74.0479,73.9116,74.0284,34603.0
2022-02-03 13:00:00,76.01,76.01,75.9,75.9,43791.0,74.0187,74.0187,73.9116,73.9116,43791.0
2022-02-03 13:10:00,75.88,76.03,75.85,75.97,34632.0,73.8921,74.0382,73.8629,73.9797,34632.0
2022-02-03 13:20:00,75.98,76.15,75.97,76.06,66496.0,73.9895,74.155,73.9797,74.0674,66496.0
2022-02-03 13:30:00,76.09,76.21,75.97,76.01,50712.0,74.0966,74.2134,73.9797,74.0187,50712.0
2022-02-03 13:40:00,76.02,76.1,75.99,76.04,40847.0,74.0284,74.1063,73.9992,74.0479,40847.0
2022-02-03 13:50:00,76.04,76.05,75.93,75.97,27564.0,74.0479,74.0576,73.9408,73.9797,27564.0
2022-02-03 14:00:00,75.98,76.12,75.94,76.05,28493.0,73.9895,74.1258,73.9505,74.0576,28493.0
2022-02-03 14:10:00,76.03,76.05,75.94,76.0,25725.0,74.0382,74.0576,73.9505,74.0089,25725.0
2022-02-03 14:20:00,76.0,76.03,75.85,75.9,37494.0,74.0089,74.0382,73.8629,73.9116,37494.0
2022-02-03 14:30:00,75.9,75.91,75.7,75.72,272134.0,73.9116,73.9213,73.7168,73.7363,272134.0
2022-02-03 14:40:00,75.71,75.75,75.53,75.58,1078623.0,73.7265,73.7655,73.5513,73.6,1078623.0
2022-02-03 14:50:00,75.57,75.68,75.54,75.63,612386.0,73.5902,73.6973,73.561,73.6486,612386.0
2022-02-03 15:00:00,75.63,75.7,75.52,75.56,179224.0,73.6486,73.7168,73.5415,73.5805,179224.0
2022-02-03 15:10:00,75.57,75.78,75.54,75.77,70226.0,73.5902,73.7947,73.561,73.785,70226.0
2022-02-03 15:20:00,75.77,75.87,75.64,75.7,58488.0,73.785,73.8824,73.6584,73.7168,58488.0
2022-02-03 15:30:00,75.68,75.68,75.34,75.42,84929.0,73.6973,73.6973,73.3662,73.4441,84929.0
2022-02-03 15:40:00,75.42,75.52,75.26,75.29,458457.0,73.4441,73.5415,73.2883,73.3175,458457.0
2022-02-03 15:50:00,75.28,75.33,74.98,75.18,292582.0,73.3078,73.3565,73.0157,73.2104,292582.0
2022-02-04 09:30:00,75.56,75.65,75.0,75.13,152040.0,73.5805,73.6681,73.0351,73.1617,152040.0
2022-02-04 09:40:00,75.15,75.8,75.15,75.57,89941.0,73.1812,73.8142,73.1812,73.5902,89941.0
2022-02-04 09:50:00,75.57,75.68,75.32,75.6,44651.0,73.5902,73.6973,73.3468,73.6194,44651.0
2022-02-04 10:00:00,75.65,75.87,75.6,75.72,147136.0,73.6681,73.8824,73.6194,73.7363,147136.0
2022-02-04 10:10:00,75.74,76.07,75.56,75.97,47449.0,73.7558,74.0771,73.5805,73.9797,47449.0
2022-02-04 10:20:00,75.96,76.03,75.57,75.57,52007.0,73.97,74.0382,73.5902,73.5902,52007.0
2022-02-04 10:30:00,75.58,75.75,75.42,75.53,42197.0,73.6,73.7655,73.4441,73.5513,42197.0
2022-02-04 10:40:00,75.55,75.63,75.24,75.36,62708.0,73.5707,73.6486,73.2689,73.3857,62708.0
2022-02-04 10:50:00,75.35,75.49,75.26,75.31,37213.0,73.376,73.5123,73.2883,73.337,37213.0
2022-02-04 11:00:00,75.29,75.45,75.23,75.3,92541.0,73.3175,73.4734,73.2591,73.3273,92541.0
2022-02-04 11:10:00,75.3,75.32,75.04,75.26,63557.0,73.3273,73.3468,73.0741,73.2883,63557.0
2022-02-04 11:20:00,75.24,75.55,75.15,75.48,87042.0,73.2689,73.5707,73.1812,73.5026,87042.0
2022-02-04 11:30:00,75.48,75.74,75.45,75.69,31726.0,73.5026,73.7558,73.4734,73.7071,31726.0
2022-02-04 11:40:00,75.68,75.86,75.65,75.72,95091.0,73.6973,73.8726,73.6681,73.7363,95091.0
2022-02-04 11:50:00,75.74,75.89,75.67,75.69,72469.0,73.7558,73.9018,73.6876,73.7071,72469.0
2022-02-04 12:00:00,75.71,75.75,75.59,75.72,67027.0,73.7265,73.7655,73.6097,73.7363,67027.0
2022-02-04 12:10:00,75.76,75.86,75.6,75.77,29788.0,73.7752,73.8726,73.6194,73.785,29788.0
2022-02-04 12:20:00,75.77,75.85,75.71,75.78,17109.0,73.785,73.8629,73.7265,73.7947,17109.0
2022-02-04 12:30:00,75.8,75.88,75.65,75.86,26314.0,73.8142,73.8921,73.6681,73.8726,26314.0
2022-02-04 12:40:00,75.93,76.02,75.86,76.01,14774.0,73.9408,74.0284,73.8726,74.0187,14774.0
2022-02-04 12:50:00,76.02,76.1,75.97,76.08,17741.0,74.0284,74.1063,73.9797,74.0869,17741.0
2022-02-04 13:00:00,76.1,76.35,76.1,76.33,84955.0,74.1063,74.3498,74.1063,74.3303,84955.0
2022-02-04 13:10:00,76.31,76.38,76.24,76.29,39702.0,74.3108,74.379,74.2427,74.2914,39702.0
2022-02-04 13:20:00,76.29,76.47,76.28,76.34,26136.0,74.2914,74.4666,74.2816,74.34,26136.0
2022-02-04 13:30:00,76.37,76.44,76.29,76.34,46986.0,74.3693,74.4374,74.2914,74.34,46986.0
2022-02-04 13:40:00,76.35,76.53,76.35,76.45,95045.0,74.3498,74.5251,74.3498,74.4472,95045.0
2022-02-04 13:50:00,76.47,76.57,76.46,76.52,35822.0,74.4666,74.564,74.4569,74.5153,35822.0
2022-02-04 14:00:00,76.54,76.57,76.44,76.52,112872.0,74.5348,74.564,74.4374,74.5153,112872.0
2022-02-04 14:10:00,76.53,76.54,76.28,76.28,83031.0,74.5251,74.5348,74.2816,74.2816,83031.0
2022-02-04 14:20:00,76.27,76.47,76.26,76.4,63651.0,74.2719,74.4666,74.2621,74.3985,63651.0
2022-02-04 14:30:00,76.37,76.63,76.37,76.55,39534.0,74.3693,74.6224,74.3693,74.5445,39534.0
2022-02-04 14:40:00,76.55,76.58,76.4,76.45,49893.0,74.5445,74.5738,74.3985,74.4472,49893.0
2022-02-04 14:50:00,76.45,76.6,76.45,76.59,28780.0,74.4472,74.5932,74.4472,74.5835,28780.0
2022-02-04 15:00:00,76.6,76.78,76.6,76.75,46894.0,74.5932,74.7685,74.5932,74.7393,46894.0
2022-02-04 15:10:00,76.75,76.9,76.67,76.67,59226.0,74.7393,74.8854,74.6614,74.6614,59226.0
2022-02-04 15:20:00,76.68,76.82,76.66,76.7,41570.0,74.6711,74.8075,74.6517,74.6906,41570.0
2022-02-04 15:30:00,76.71,76.86,76.7,76.7,96358.0,74.7003,74.8464,74.6906,74.6906,96358.0
2022-02-04 15:40:00,76.7,76.71,76.31,76.38,168513.0,74.6906,74.7003,74.3108,74.379,168513.0
2022-02-04 15:50:00,76.39,76.47,76.11,76.11,197887.0,74.3887,74.4666,74.1161,74.1161,197887.0
2022-02-07 09:30:00,76.27,76.44,76.06,76.41,105745.0,74.2719,74.4374,74.0674,74.4082,105745.0
2022-02-07 09:40:00,76.39,76.54,76.25,76.27,49516.0,74.3887,74.5348,74.2524,74.2719,49516.0
2022-02-07 09:50:00,76.3,76.62,76.3,76.51,62034.0,74.3011,74.6127,74.3011,74.5056,62034.0
2022-02-07 10:00:00,76.53,76.55,76.32,76.43,60543.0,74.5251,74.5445,74.3206,74.4277,60543.0
2022-02-07 10:10:00,76.47,76.49,76.13,76.16,38646.0,74.4666,74.4861,74.1355,74.1648,38646.0
2022-02-07 10:20:00,76.17,76.46,76.13,76.35,29915.0,74.1745,74.4569,74.1355,74.3498,29915.0
2022-02-07 10:30:00,76.37,76.54,76.3,76.42,22967.0,74.3693,74.5348,74.3011,74.4179,22967.0
2022-02-07 10:40:00,76.4,76.4,76.16,76.2,35270.0,74.3985,74.3985,74.1648,74.2037,35270.0
2022-02-07 10:50:00,76.21,76.35,76.18,76.3,27541.0,74.2134,74.3498,74.1842,74.3011,27541.0
2022-02-07 11:00:00,76.29,76.36,76.01,76.03,37523.0,74.2914,74.3595,74.0187,74.0382,37523.0
2022-02-07 11:10:00,76.06,76.15,75.97,76.03,17208.0,74.0674,74.155,73.9797,74.0382,17208.0
2022-02-07 11:20:00,76.05,76.13,75.94,76.02,32401.0,74.0576,74.1355,73.9505,74.0284,32401.0
2022-02-07 11:30:00,76.03,76.03,75.69,75.73,48525.0,74.0382,74.0382,73.7071,73.746,48525.0
2022-02-07 11:40:00,75.73,75.74,75.56,75.67,43182.0,73.746,73.7558,73.5805,73.6876,43182.0
2022-02-07 11:50:00,75.7,75.79,75.6,75.78,72468.0,73.7168,73.8045,73.6194,73.7947,72468.0
2022-02-07 12:00:00,75.77,75.81,75.66,75.67,19962.0,73.785,73.8239,73.6779,73.6876,19962.0
2022-02-07 12:10:00,75.67,75.8,75.66,75.74,20646.0,73.6876,73.8142,73.6779,73.7558,20646.0
2022-02-07 12:20:00,75.73,75.83,75.63,75.64,12747.0,73.746,73.8434,73.6486,73.6584,12747.0
2022-02-07 12:30:00,75.57,75.71,75.46,75.52,41554.0,73.5902,73.7265,73.4831,73.5415,41554.0
2022-02-07 12:40:00,75.56,75.73,75.55,75.68,29342.0,73.5805,73.746,73.5707,73.6973,29342.0
2022-02-07 12:50:00,75.68,75.72,75.63,75.65,18059.0,73.6973,73.7363,73.6486,73.6681,18059.0
2022-02-07 13:00:00,75.64,75.86,75.62,75.86,15806.0,73.6584,73.8726,73.6389,73.8726,15806.0
2022-02-07 13:10:00,75.86,75.97,75.83,75.87,33248.0,73.8726,73.9797,73.8434,73.8824,33248.0
2022-02-07 13:20:00,75.89,75.98,75.84,75.95,16333.0,73.9018,73.9895,73.8531,73.9603,16333.0
2022-02-07 13:30:00,75.95,76.0,75.9,75.96,40528.0,73.9603,74.0089,73.9116,73.97,40528.0
2022-02-07 13:40:00,75.96,75.99,75.81,75.84,35196.0,73.97,73.9992,73.8239,73.8531,35196.0
2022-02-07 13:50:00,75.84,76.02,75.81,75.99,17464.0,73.8531,74.0284,73.8239,73.9992,17464.0
2022-02-07 14:00:00,75.98,76.01,75.86,75.87,21370.0,73.9895,74.0187,73.8726,73.8824,21370.0
2022-02-07 14:10:00,75.9,75.99,75.84,75.94,21533.0,73.9116,73.9992,73.8531,73.9505,21533.0
2022-02-07 14:20:00,75.92,76.12,75.87,76.12,23908.0,73.931,74.1258,73.8824,74.1258,23908.0
2022-02-07 14:30:00,76.14,76.16,76.05,76.08,25465.0,74.1453,74.1648,74.0576,74.0869,25465.0
2022-02-07 14:40:00,76.05,76.19,76.05,76.09,18203.0,74.0576,74.194,74.0576,74.0966,18203.0
2022-02-07 14:50:00,76.07,76.12,76.01,76.05,39211.0,74.0771,74.1258,74.0187,74.0576,39211.0
2022-02-07 15:00:00,76.02,76.15,75.97,76.13,39089.0,74.0284,74.155,73.9797,74.1355,39089.0
2022-02-07 15:10:00,76.12,76.29,76.1,76.17,107643.0,74.1258,74.2914,74.1063,74.1745,107643.0
2022-02-07 15:20:00,76.16,76.18,75.85,75.88,100052.0,74.1648,74.1842,73.8629,73.8921,100052.0
2022-02-07 15:30:00,75.89,75.95,75.64,75.65,60421.0,73.9018,73.9603,73.6584,73.6681,60421.0
2022-02-07 15:40:00,75.65,75.68,75.47,75.5,81823.0,73.6681,73.6973,73.4928,73.522,81823.0
2022-02-07 15:50:00,75.5,75.62,75.22,75.49,185508.0,73.522,73.6389,73.2494,73.5123,185508.0
2022-02-08 09:30:00,75.2,75.52,75.18,75.46,85261.0,73.2299,73.5415,73.2104,73.4831,85261.0
2022-02-08 09:40:00,75.42,75.55,75.27,75.29,47624.0,73.4441,73.5707,73.2981,73.3175,47624.0
2022-02-08 09:50:00,75.29,75.35,75.19,75.2,65370.0,73.3175,73.376,73.2202,73.2299,65370.0
2022-02-08 10:00:00,75.19,75.19,74.99,75.14,72855.0,73.2202,73.2202,73.0254,73.1715,72855.0
2022-02-08 10:10:00,75.13,75.39,75.06,75.32,48069.0,73.1617,73.4149,73.0936,73.3468,48069.0
2022-02-08 10:20:00,75.32,75.34,75.07,75.14,32347.0,73.3468,73.3662,73.1033,73.1715,32347.0
2022-02-08 10:30:00,75.14,75.27,75.02,75.23,26892.0,73.1715,73.2981,73.0546,73.2591,26892.0
2022-02-08 10:40:00,75.23,75.57,75.18,75.5,28162.0,73.2591,73.5902,73.2104,73.522,28162.0
2022-02-08 10:50:00,75.51,75.66,75.48,75.58,841893.0,73.5318,73.6779,73.5026,73.6,841893.0
2022-02-08 11:00:00,75.58,75.8,75.58,75.77,29411.0,73.6,73.8142,73.6,73.785,29411.0
2022-02-08 11:10:00,75.76,75.92,75.74,75.9,53233.0,73.7752,73.931,73.7558,73.9116,53233.0
2022-02-08 11:20:00,75.9,75.9,75.78,75.87,14303.0,73.9116,73.9116,73.7947,73.8824,14303.0
2022-02-08 11:30:00,75.88,76.04,75.88,76.01,45036.0,73.8921,74.0479,73.8921,74.0187,45036.0
2022-02-08 11:40:00,76.01,76.08,75.98,76.01,15035.0,74.0187,74.0869,73.9895,74.0187,15035.0
2022-02-08 11:50:00,76.0,76.07,75.94,76.02,49973.0,74.0089,74.0771,73.9505,74.0284,49973.0
2022-02-08 12:00:00,76.02,76.1,75.9,75.92,20999.0,74.0284,74.1063,73.9116,73.931,20999.0
2022-02-08 12:10:00,75.92,76.0,75.88,75.99,32635.0,73.931,74.0089,73.8921,73.9992,32635.0
2022-02-08 12:20:00,76.01,76.07,75.98,76.07,27922.0,74.0187,74.0771,73.9895,74.0771,27922.0
2022-02-08 12:30:00,76.08,76.32,76.08,76.32,45702.0,74.0869,74.3206,74.0869,74.3206,45702.0
2022-02-08 12:40:00,76.31,76.33,76.22,76.23,29925.0,74.3108,74.3303,74.2232,74.2329,29925.0
2022-02-08 12:50:00,76.22,76.26,76.15,76.16,38924.0,74.2232,74.2621,74.155,74.1648,38924.0
2022-02-08 13:00:00,76.16,76.16,76.05,76.1,55969.0,74.1648,74.1648,74.0576,74.1063,55969.0
2022-02-08 13:10:00,76.09,76.15,75.95,76.03,39279.0,74.0966,74.155,73.9603,74.0382,39279.0
2022-02-08 13:20:00,76.02,76.04,75.93,75.98,21210.0,74.0284,74.0479,73.9408,73.9895,21210.0
2022-02-08 13:30:00,75.99,76.12,75.96,75.99,43015.0,73.9992,74.1258,73.97,73.9992,43015.0
2022-02-08 13:40:00,75.99,76.01,75.9,75.99,35779.0,73.9992,74.0187,73.9116,73.9992,35779.0
2022-02-08 13:50:00,75.98,76.04,75.88,76.04,17551.0,73.9895,74.0479,73.8921,74.0479,17551.0
2022-02-08 14:00:00,76.04,76.17,76.03,76.11,45499.0,74.0479,74.1745,74.0382,74.1161,45499.0
2022-02-08 14:10:00,76.09,76.11,75.98,75.99,43399.0,74.0966,74.1161,73.9895,73.9992,43399.0
2022-02-08 14:20:00,76.01,76.01,75.76,75.77,90649.0,74.0187,74.0187,73.7752,73.785,90649.0
2022-02-08 14:30:00,75.75,75.89,75.68,75.7,66592.0,73.7655,73.9018,73.6973,73.7168,66592.0
2022-02-08 14:40:00,75.72,75.82,75.7,75.78,48346.0,73.7363,73.8337,73.7168,73.7947,48346.0
2022-02-08 14:50:00,75.79,75.88,75.75,75.78,43820.0,73.8045,73.8921,73.7655,73.7947,43820.0
2022-02-08 15:00:00,75.79,75.89,75.66,75.87,63962.0,73.8045,73.9018,73.6779,73.8824,63962.0
2022-02-08 15:10:00,75.87,76.19,75.86,76.15,62539.0,73.8824,74.194,73.8726,74.155,62539.0
2022-02-08 15:20:00,76.13,76.16,75.98,76.04,60853.0,74.1355,74.1648,73.9895,74.0479,60853.0
2022-02-08 15:30:00,76.06,76.23,76.02,76.14,60270.0,74.0674,74.2329,74.0284,74.1453,60270.0
2022-02-08 15:40:00,76.16,76.24,76.08,76.18,88320.0,74.1648,74.2427,74.0869,74.1842,88320.0
2022-02-08 15:50:00,76.19,76.43,76.08,76.21,99266.0,74.194,74.4277,74.0869,74.2134,99266.0
2022-02-09 09:30:00,77.15,77.42,77.08,77.33,114929.0,75.1288,75.3917,75.0607,75.3041,114929.0
2022-02-09 09:40:00,77.34,77.41,77.13,77.18,67486.0,75.3138,75.382,75.1093,75.158,67486.0
2022-02-09 09:50:00,77.18,77.21,77.06,77.15,41823.0,75.158,75.1872,75.0412,75.1288,41823.0
2022-02-09 10:00:00,77.11,77.33,77.11,77.29,67580.0,75.0899,75.3041,75.0899,75.2652,67580.0
2022-02-09 10:10:00,77.29,77.31,76.96,76.98,93415.0,75.2652,75.2846,74.9438,74.9633,93415.0
2022-02-09 10:20:00,76.98,77.26,76.97,77.19,100351.0,74.9633,75.2359,74.9535,75.1678,100351.0
2022-02-09 10:30:00,77.21,77.36,77.17,77.27,27456.0,75.1872,75.3333,75.1483,75.2457,27456.0
2022-02-09 10:40:00,77.27,77.33,77.17,77.22,50631.0,75.2457,75.3041,75.1483,75.197,50631.0
2022-02-09 10:50:00,77.22,77.36,77.16,77.36,41106.0,75.197,75.3333,75.1386,75.3333,41106.0
2022-02-09 11:00:00,77.37,77.43,77.28,77.3,81614.0,75.3431,75.4015,75.2554,75.2749,81614.0
2022-02-09 11:10:00,77.28,77.36,77.2,77.3,51409.0,75.2554,75.3333,75.1775,75.2749,51409.0
2022-02-09 11:20:00,77.3,77.37,77.27,77.32,19505.0,75.2749,75.3431,75.2457,75.2944,19505.0
2022-02-09 11:30:00,77.3,77.4,77.24,77.34,25601.0,75.2749,75.3723,75.2165,75.3138,25601.0
2022-02-09 11:40:00,77.38,77.38,77.26,77.31,17164.0,75.3528,75.3528,75.2359,75.2846,17164.0
2022-02-09 11:50:00,77.29,77.35,77.16,77.22,25306.0,75.2652,75.3236,75.1386,75.197,25306.0
2022-02-09 12:00:00,77.2,77.27,77.12,77.15,35924.0,75.1775,75.2457,75.0996,75.1288,35924.0
2022-02-09 12:10:00,77.18,77.26,77.13,77.26,26546.0,75.158,75.2359,75.1093,75.2359,26546.0
2022-02-09 12:20:00,77.26,77.34,77.24,77.29,62199.0,75.2359,75.3138,75.2165,75.2652,62199.0
2022-02-09 12:30:00,77.3,77.39,77.24,77.39,45551.0,75.2749,75.3625,75.2165,75.3625,45551.0
2022-02-09 12:40:00,77.39,77.41,77.36,77.4,25137.0,75.3625,75.382,75.3333,75.3723,25137.0
2022-02-09 12:50:00,77.4,77.44,77.35,77.42,26344.0,75.3723,75.4112,75.3236,75.3917,26344.0
2022-02-09 13:00:00,77.43,77.45,77.36,77.39,32658.0,75.4015,75.421,75.3333,75.3625,32658.0
2022-02-09 13:10:00,77.39,77.41,77.31,77.38,29104.0,75.3625,75.382,75.2846,75.3528,29104.0
2022-02-09 13:20:00,77.36,77.41,77.35,77.38,24561.0,75.3333,75.382,75.3236,75.3528,24561.0
2022-02-09 13:30:00,77.38,77.41,77.31,77.31,17655.0,75.3528,75.382,75.2846,75.2846,17655.0
2022-02-09 13:40:00,77.31,77.39,77.31,77.35,56055.0,75.2846,75.3625,75.2846,75.3236,56055.0
2022-02-09 13:50:00,77.37,77.39,77.33,77.39,18809.0,75.3431,75.3625,75.3041,75.3625,18809.0
2022-02-09 14:00:00,77.39,77.52,77.39,77.51,59268.0,75.3625,75.4891,75.3625,75.4794,59268.0
2022-02-09 14:10:00,77.52,77.54,77.49,77.49,43293.0,75.4891,75.5086,75.4599,75.4599,43293.0
2022-02-09 14:20:00,77.5,77.53,77.47,77.53,10729.0,75.4697,75.4989,75.4404,75.4989,10729.0
2022-02-09 14:30:00,77.51,77.55,77.48,77.54,21545.0,75.4794,75.5183,75.4502,75.5086,21545.0
2022-02-09 14:40:00,77.54,77.57,77.49,77.49,49289.0,75.5086,75.5378,75.4599,75.4599,49289.0
2022-02-09 14:50:00,77.49,77.54,77.4,77.4,63726.0,75.4599,75.5086,75.3723,75.3723,63726.0
2022-02-09 15:00:00,77.4,77.41,77.27,77.28,80050.0,75.3723,75.382,75.2457,75.2554,80050.0
2022-02-09 15:10:00,77.29,77.36,77.19,77.3,39344.0,75.2652,75.3333,75.1678,75.2749,39344.0
2022-02-09 15:20:00,77.3,77.48,77.29,77.47,36350.0,75.2749,75.4502,75.2652,75.4404,36350.0
2022-02-09 15:30:00,77.47,77.63,77.46,77.55,106504.0,75.4404,75.5962,75.4307,75.5183,106504.0
2022-02-09 15:40:00,77.56,77.58,77.39,77.56,77489.0,75.5281,75.5476,75.3625,75.5281,77489.0
2022-02-09 15:50:00,77.57,77.65,77.5,77.62,124506.0,75.5378,75.6157,75.4697,75.5865,124506.0
2022-02-10 09:30:00,76.27,76.64,76.27,76.58,137935.0,74.2719,74.6322,74.2719,74.5738,137935.0
2022-02-10 09:40:00,76.62,76.72,76.52,76.64,320552.0,74.6127,74.7101,74.5153,74.6322,320552.0
2022-02-10 09:50:00,76.66,77.1,76.63,76.98,99223.0,74.6517,75.0801,74.6224,74.9633,99223.0
2022-02-10 10:00:00,77.0,77.31,76.94,77.28,347561.0,74.9828,75.2846,74.9243,75.2554,347561.0
2022-02-10 10:10:00,77.3,77.32,76.97,77.02,77816.0,75.2749,75.2944,74.9535,75.0022,77816.0
2022-02-10 10:20:00,77.02,77.15,76.97,77.14,112292.0,75.0022,75.1288,74.9535,75.1191,112292.0
2022-02-10 10:30:00,77.15,77.41,77.1,77.41,68869.0,75.1288,75.382,75.0801,75.382,68869.0
2022-02-10 10:40:00,77.41,77.5,77.29,77.43,76056.0,75.382,75.4697,75.2652,75.4015,76056.0
2022-02-10 10:50:00,77.42,77.42,76.95,77.01,109265.0,75.3917,75.3917,74.9341,74.9925,109265.0
2022-02-10 11:00:00,77.02,77.16,76.88,77.11,55815.0,75.0022,75.1386,74.8659,75.0899,55815.0
2022-02-10 11:10:00,77.09,77.1,76.88,76.96,62587.0,75.0704,75.0801,74.8659,74.9438,62587.0
2022-02-10 11:20:00,76.97,77.02,76.84,76.96,49612.0,74.9535,75.0022,74.8269,74.9438,49612.0
2022-02-10 11:30:00,76.94,76.96,76.76,76.82,60927.0,74.9243,74.9438,74.749,74.8075,60927.0
2022-02-10 11:40:00,76.82,77.16,76.82,77.12,51090.0,74.8075,75.1386,74.8075,75.0996,51090.0
2022-02-10 11:50:00,77.11,77.23,77.08,77.2,93446.0,75.0899,75.2067,75.0607,75.1775,93446.0
2022-02-10 12:00:00,77.19,77.19,77.05,77.07,47055.0,75.1678,75.1678,75.0314,75.0509,47055.0
2022-02-10 12:10:00,77.08,77.21,77.07,77.2,25348.0,75.0607,75.1872,75.0509,75.1775,25348.0
2022-02-10 12:20:00,77.22,77.26,77.19,77.2,12854.0,75.197,75.2359,75.1678,75.1775,12854.0
2022-02-10 12:30:00,77.22,77.28,77.07,77.18,127846.0,75.197,75.2554,75.0509,75.158,127846.0
2022-02-10 12:40:00,77.18,77.22,76.51,76.7,115186.0,75.158,75.197,74.5056,74.6906,115186.0
2022-02-10 12:50:00,76.65,76.83,76.48,76.75,53243.0,74.6419,74.8172,74.4764,74.7393,53243.0
2022-02-10 13:00:00,76.73,76.89,76.65,76.79,65267.0,74.7198,74.8756,74.6419,74.7783,65267.0
2022-02-10 13:10:00,76.81,76.83,76.42,76.42,50733.0,74.7977,74.8172,74.4179,74.4179,50733.0
2022-02-10 13:20:00,76.42,76.49,76.28,76.28,87179.0,74.4179,74.4861,74.2816,74.2816,87179.0
2022-02-10 13:30:00,76.27,76.35,76.05,76.22,51704.0,74.2719,74.3498,74.0576,74.2232,51704.0
2022-02-10 13:40:00,76.23,76.38,76.23,76.3,35567.0,74.2329,74.379,74.2329,74.3011,35567.0
2022-02-10 13:50:00,76.32,76.45,76.22,76.45,20405.0,74.3206,74.4472,74.2232,74.4472,20405.0
2022-02-10 14:00:00,76.44,76.47,76.15,76.27,117093.0,74.4374,74.4666,74.155,74.2719,117093.0
2022-02-10 14:10:00,76.29,76.29,75.98,75.99,31984.0,74.2914,74.2914,73.9895,73.9992,31984.0
2022-02-10 14:20:00,76.0,76.27,75.95,76.21,33139.0,74.0089,74.2719,73.9603,74.2134,33139.0
2022-02-10 14:30:00,76.26,76.38,76.18,76.28,22867.0,74.2621,74.379,74.1842,74.2816,22867.0
2022-02-10 14:40:00,76.32,76.4,76.12,76.12,34473.0,74.3206,74.3985,74.1258,74.1258,34473.0
2022-02-10 14:50:00,76.14,76.19,75.94,76.02,46455.0,74.1453,74.194,73.9505,74.0284,46455.0
2022-02-10 15:00:00,76.02,76.14,75.85,76.13,126365.0,74.0284,74.1453,73.8629,74.1355,126365.0
2022-02-10 15:10:00,76.16,76.24,76.03,76.07,683656.0,74.1648,74.2427,74.0382,74.0771,683656.0
2022-02-10 15:20:00,76.08,76.13,75.97,75.99,180308.0,74.0869,74.1355,73.9797,73.9992,180308.0
2022-02-10 15:30:00,75.99,75.99,75.68,75.83,129021.0,73.9992,73.9992,73.6973,73.8434,129021.0
2022-02-10 15:40:00,75.81,75.87,75.52,75.62,354925.0,73.8239,73.8824,73.5415,73.6389,354925.0
2022-02-10 15:50:00,75.61,76.03,75.5,75.88,174345.0,73.6292,74.0382,73.522,73.8921,174345.0
2022-02-11 09:30:00,75.97,76.15,75.74,75.8,87067.0,73.9797,74.155,73.7558,73.8142,87067.0
2022-02-11 09:40:00,75.81,76.22,75.71,76.1,118432.0,73.8239,74.2232,73.7265,74.1063,118432.0
2022-02-11 09:50:00,76.1,76.17,75.59,75.64,109917.0,74.1063,74.1745,73.6097,73.6584,109917.0
2022-02-11 10:00:00,75.67,76.01,75.63,75.8,56366.0,73.6876,74.0187,73.6486,73.8142,56366.0
2022-02-11 10:10:00,75.79,75.81,75.34,75.48,63558.0,73.8045,73.8239,73.3662,73.5026,63558.0
2022-02-11 10:20:00,75.48,75.73,75.47,75.62,53330.0,73.5026,73.746,73.4928,73.6389,53330.0
2022-02-11 10:30:00,75.62,75.83,75.51,75.82,40554.0,73.6389,73.8434,73.5318,73.8337,40554.0
2022-02-11 10:40:00,75.8,75.83,75.61,75.63,24398.0,73.8142,73.8434,73.6292,73.6486,24398.0
2022-02-11 10:50:00,75.68,75.68,75.42,75.46,43640.0,73.6973,73.6973,73.4441,73.4831,43640.0
2022-02-11 11:00:00,75.45,75.72,75.37,75.37,42584.0,73.4734,73.7363,73.3955,73.3955,42584.0
2022-02-11 11:10:00,75.39,75.45,75.21,75.34,78616.0,73.4149,73.4734,73.2396,73.3662,78616.0
2022-02-11 11:20:00,75.36,75.42,75.25,75.33,44194.0,73.3857,73.4441,73.2786,73.3565,44194.0
2022-02-11 11:30:00,75.31,75.4,75.09,75.14,113675.0,73.337,73.4247,73.1228,73.1715,113675.0
2022-02-11 11:40:00,75.14,75.27,75.08,75.22,53100.0,73.1715,73.2981,73.1131,73.2494,53100.0
2022-02-11 11:50:00,75.22,75.36,75.12,75.28,60640.0,73.2494,73.3857,73.152,73.3078,60640.0
2022-02-11 12:00:00,75.27,75.33,75.2,75.28,22061.0,73.2981,73.3565,73.2299,73.3078,22061.0
2022-02-11 12:10:00,75.27,75.42,75.18,75.19,35057.0,73.2981,73.4441,73.2104,73.2202,35057.0
2022-02-11 12:20:00,75.21,75.32,75.15,75.3,21729.0,73.2396,73.3468,73.1812,73.3273,21729.0
2022-02-11 12:30:00,75.28,75.37,75.23,75.29,22213.0,73.3078,73.3955,73.2591,73.3175,22213.0
2022-02-11 12:40:00,75.29,75.31,75.13,75.15,61115.0,73.3175,73.337,73.1617,73.1812,61115.0
2022-02-11 12:50:00,75.16,75.17,74.96,75.02,28266.0,73.191,73.2007,72.9962,73.0546,28266.0
2022-02-11 13:00:00,75.0,75.17,74.95,75.16,64494.0,73.0351,73.2007,72.9865,73.191,64494.0
2022-02-11 13:10:00,75.16,75.16,74.99,75.1,50541.0,73.191,73.191,73.0254,73.1325,50541.0
2022-02-11 13:20:00,75.09,75.11,74.84,74.84,54710.0,73.1228,73.1423,72.8793,72.8793,54710.0
2022-02-11 13:30:00,74.83,74.84,74.28,74.28,159651.0,72.8696,72.8793,72.334,72.334,159651.0
2022-02-11 13:40:00,74.28,74.45,73.96,74.2,166369.0,72.334,72.4996,72.0224,72.2561,166369.0
2022-02-11 13:50:00,74.21,74.34,74.05,74.08,96274.0,72.2658,72.3924,72.11,72.1392,96274.0
2022-02-11 14:00:00,74.05,74.22,73.83,74.0,200015.0,72.11,72.2756,71.8958,72.0613,200015.0
2022-02-11 14:10:00,74.04,74.42,73.91,74.31,159169.0,72.1003,72.4703,71.9737,72.3632,159169.0
2022-02-11 14:20:00,74.29,74.36,73.85,73.89,78722.0,72.3437,72.4119,71.9153,71.9542,78722.0
2022-02-11 14:30:00,73.92,74.24,73.85,74.01,76166.0,71.9834,72.2951,71.9153,72.0711,76166.0
2022-02-11 14:40:00,74.04,74.08,73.73,73.77,101480.0,72.1003,72.1392,71.7984,71.8374,101480.0
2022-02-11 14:50:00,73.76,73.83,73.55,73.81,157215.0,71.8276,71.8958,71.6231,71.8763,157215.0
2022-02-11 15:00:00,73.81,74.19,73.81,73.91,87324.0,71.8763,72.2464,71.8763,71.9737,87324.0
2022-02-11 15:10:00,73.93,74.06,73.73,73.75,100559.0,71.9932,72.1198,71.7984,71.8179,100559.0
2022-02-11 15:20:00,73.76,73.88,73.66,73.85,316451.0,71.8276,71.9445,71.7303,71.9153,316451.0
2022-02-11 15:30:00,73.83,73.86,73.63,73.65,97146.0,71.8958,71.925,71.701,71.7205,97146.0
2022-02-11 15:40:00,73.67,73.97,73.44,73.95,320911.0,71.74,72.0321,71.516,72.0127,320911.0
2022-02-11 15:50:00,73.97,74.12,73.7,73.7,213288.0,72.0321,72.1782,71.7692,71.7692,213288.0
2022-02-14 09:30:00,73.55,73.82,73.4,73.69,115083.0,71.6231,71.8861,71.4771,71.7595,115083.0
2022-02-14 09:40:00,73.69,73.9,73.53,73.89,86194.0,71.7595,71.964,71.6037,71.9542,86194.0
2022-02-14 09:50:00,73.88,74.07,73.78,73.82,70166.0,71.9445,72.1295,71.8471,71.8861,70166.0
2022-02-14 10:00:00,73.83,73.84,73.46,73.6,74705.0,71.8958,71.9055,71.5355,71.6718,74705.0
2022-02-14 10:10:00,73.59,73.91,73.48,73.66,91047.0,71.6621,71.9737,71.555,71.7303,91047.0
2022-02-14 10:20:00,73.61,73.8,73.51,73.72,60398.0,71.6816,71.8666,71.5842,71.7887,60398.0
2022-02-14 10:30:00,73.72,73.8,73.39,73.52,76616.0,71.7887,71.8666,71.4673,71.5939,76616.0
2022-02-14 10:40:00,73.52,73.88,73.49,73.81,146507.0,71.5939,71.9445,71.5647,71.8763,146507.0
2022-02-14 10:50:00,73.85,73.91,73.61,73.67,93760.0,71.9153,71.9737,71.6816,71.74,93760.0
2022-02-14 11:00:00,73.68,73.85,73.62,73.77,61646.0,71.7497,71.9153,71.6913,71.8374,61646.0
2022-02-14 11:10:00,73.78,74.02,73.65,74.0,112727.0,71.8471,72.0808,71.7205,72.0613,112727.0
2022-02-14 11:20:00,74.0,74.2,73.94,74.12,113711.0,72.0613,72.2561,72.0029,72.1782,113711.0
2022-02-14 11:30:00,74.13,74.19,73.94,74.01,111876.0,72.1879,72.2464,72.0029,72.0711,111876.0
2022-02-14 11:40:00,74.01,74.15,73.98,74.15,50348.0,72.0711,72.2074,72.0419,72.2074,50348.0
2022-02-14 11:50:00,74.15,74.18,73.96,74.08,49036.0,72.2074,72.2366,72.0224,72.1392,49036.0
2022-02-14 12:00:00,74.07,74.19,74.01,74.03,49060.0,72.1295,72.2464,72.0711,72.0906,49060.0
2022-02-14 12:10:00,74.05,74.18,74.03,74.06,34725.0,72.11,72.2366,72.0906,72.1198,34725.0
2022-02-14 12:20:00,74.07,74.22,74.06,74.22,43837.0,72.1295,72.2756,72.1198,72.2756,43837.0
2022-02-14 12:30:00,74.2,74.32,74.14,74.17,98259.0,72.2561,72.373,72.1977,72.2269,98259.0
2022-02-14 12:40:00,74.19,74.29,74.14,74.29,48241.0,72.2464,72.3437,72.1977,72.3437,48241.0
2022-02-14 12:50:00,74.28,74.29,74.11,74.16,42650.0,72.334,72.3437,72.1685,72.2172,42650.0
2022-02-14 13:00:00,74.18,74.28,74.07,74.18,30253.0,72.2366,72.334,72.1295,72.2366,30253.0
2022-02-14 13:10:00,74.18,74.21,74.11,74.17,35797.0,72.2366,72.2658,72.1685,72.2269,35797.0
2022-02-14 13:20:00,74.18,74.18,73.92,73.94,22112.0,72.2366,72.2366,71.9834,72.0029,22112.0
2022-02-14 13:30:00,73.92,73.95,73.77,73.85,40867.0,71.9834,72.0127,71.8374,71.9153,40867.0
2022-02-14 13:40:00,73.85,73.88,73.64,73.68,31389.0,71.9153,71.9445,71.7108,71.7497,31389.0
2022-02-14 13:50:00,73.65,73.67,73.15,73.15,149935.0,71.7205,71.74,71.2336,71.2336,149935.0
2022-02-14 14:00:00,73.15,73.27,72.99,73.04,99696.0,71.2336,71.3505,71.0778,71.1265,99696.0
2022-02-14 14:10:00,73.06,73.21,72.99,73.16,50807.0,71.146,71.292,71.0778,71.2434,50807.0
2022-02-14 14:20:00,73.18,73.65,73.04,73.43,123851.0,71.2628,71.7205,71.1265,71.5063,123851.0
2022-02-14 14:30:00,73.42,73.57,73.27,73.49,89783.0,71.4965,71.6426,71.3505,71.5647,89783.0
2022-02-14 14:40:00,73.5,73.6,73.36,73.42,53771.0,71.5744,71.6718,71.4381,71.4965,53771.0
2022-02-14 14:50:00,73.41,73.72,73.41,73.57,41324.0,71.4868,71.7887,71.4868,71.6426,41324.0
2022-02-14 15:00:00,73.57,73.64,73.32,73.55,36506.0,71.6426,71.7108,71.3992,71.6231,36506.0
2022-02-14 15:10:00,73.51,73.7,73.41,73.5,59784.0,71.5842,71.7692,71.4868,71.5744,59784.0
2022-02-14 15:20:00,73.49,73.82,73.4,73.65,86888.0,71.5647,71.8861,71.4771,71.7205,86888.0
2022-02-14 15:30:00,73.62,73.9,73.61,73.77,89949.0,71.6913,71.964,71.6816,71.8374,89949.0
2022-02-14 15:40:00,73.82,73.89,73.58,73.82,126314.0,71.8861,71.9542,71.6523,71.8861,126314.0
2022-02-14 15:50:00,73.81,73.84,73.57,73.71,196246.0,71.8763,71.9055,71.6426,71.7789,196246.0
2022-02-15 09:30:00,74.81,75.02,74.66,74.89,194821.0,72.8501,73.0546,72.7041,72.928,194821.0
2022-02-15 09:40:00,74.92,75.01,74.74,74.75,76646.0,72.9572,73.0449,72.782,72.7917,76646.0
2022-02-15 09:50:00,74.74,74.94,74.68,74.86,75650.0,72.782,72.9767,72.7235,72.8988,75650.0
2022-02-15 10:00:00,74.86,74.92,74.74,74.83,54387.0,72.8988,72.9572,72.782,72.8696,54387.0
2022-02-15 10:10:00,74.8,74.85,74.69,74.75,52691.0,72.8404,72.8891,72.7333,72.7917,52691.0
2022-02-15 10:20:00,74.76,74.86,74.66,74.86,45326.0,72.8014,72.8988,72.7041,72.8988,45326.0
2022-02-15 10:30:00,74.87,74.9,74.77,74.87,39271.0,72.9086,72.9378,72.8112,72.9086,39271.0
2022-02-15 10:40:00,74.87,75.08,74.87,75.08,71121.0,72.9086,73.1131,72.9086,73.1131,71121.0
2022-02-15 10:50:00,75.07,75.09,74.95,74.96,38345.0,73.1033,73.1228,72.9865,72.9962,38345.0
2022-02-15 11:00:00,74.97,75.09,74.93,75.09,58130.0,73.0059,73.1228,72.967,73.1228,58130.0
2022-02-15 11:10:00,75.08,75.08,74.99,75.0,21073.0,73.1131,73.1131,73.0254,73.0351,21073.0
2022-02-15 11:20:00,75.0,75.06,74.91,74.94,40903.0,73.0351,73.0936,72.9475,72.9767,40903.0
2022-02-15 11:30:00,74.94,75.12,74.94,75.09,23122.0,72.9767,73.152,72.9767,73.1228,23122.0
2022-02-15 11:40:00,75.08,75.1,75.02,75.05,33275.0,73.1131,73.1325,73.0546,73.0838,33275.0
2022-02-15 11:50:00,75.06,75.11,75.03,75.07,29968.0,73.0936,73.1423,73.0644,73.1033,29968.0
2022-02-15 12:00:00,75.07,75.11,74.93,74.95,48788.0,73.1033,73.1423,72.967,72.9865,48788.0
2022-02-15 12:10:00,74.96,74.99,74.74,74.77,25269.0,72.9962,73.0254,72.782,72.8112,25269.0
2022-02-15 12:20:00,74.77,74.79,74.64,74.73,52788.0,72.8112,72.8306,72.6846,72.7722,52788.0
2022-02-15 12:30:00,74.73,74.76,74.64,74.69,48776.0,72.7722,72.8014,72.6846,72.7333,48776.0
2022-02-15 12:40:00,74.69,74.72,74.49,74.49,43864.0,72.7333,72.7625,72.5385,72.5385,43864.0
2022-02-15 12:50:00,74.5,74.67,74.49,74.65,38807.0,72.5482,72.7138,72.5385,72.6943,38807.0
2022-02-15 13:00:00,74.66,74.8,74.64,74.78,24743.0,72.7041,72.8404,72.6846,72.8209,24743.0
2022-02-15 13:10:00,74.79,74.81,74.74,74.76,22757.0,72.8306,72.8501,72.782,72.8014,22757.0
2022-02-15 13:20:00,74.76,75.0,74.76,74.99,39236.0,72.8014,73.0351,72.8014,73.0254,39236.0
2022-02-15 13:30:00,74.99,75.02,74.93,74.96,30498.0,73.0254,73.0546,72.967,72.9962,30498.0
2022-02-15 13:40:00,74.97,75.02,74.92,75.01,19392.0,73.0059,73.0546,72.9572,73.0449,19392.0
2022-02-15 13:50:00,75.01,75.04,74.98,75.02,18937.0,73.0449,73.0741,73.0157,73.0546,18937.0
2022-02-15 14:00:00,75.04,75.06,74.84,74.91,34245.0,73.0741,73.0936,72.8793,72.9475,34245.0
2022-02-15 14:10:00,74.93,75.04,74.89,75.02,16041.0,72.967,73.0741,72.928,73.0546,16041.0
2022-02-15 14:20:00,75.01,75.07,74.99,75.02,338287.0,73.0449,73.1033,73.0254,73.0546,338287.0
2022-02-15 14:30:00,75.03,75.06,74.97,75.05,25508.0,73.0644,73.0936,73.0059,73.0838,25508.0
2022-02-15 14:40:00,75.05,75.15,74.92,75.07,47757.0,73.0838,73.1812,72.9572,73.1033,47757.0
2022-02-15 14:50:00,75.06,75.11,75.0,75.09,40152.0,73.0936,73.1423,73.0351,73.1228,40152.0
2022-02-15 15:00:00,75.1,75.25,75.08,75.2,34742.0,73.1325,73.2786,73.1131,73.2299,34742.0
2022-02-15 15:10:00,75.19,75.22,75.13,75.19,37887.0,73.2202,73.2494,73.1617,73.2202,37887.0
2022-02-15 15:20:00,75.2,75.22,75.1,75.16,41551.0,73.2299,73.2494,73.1325,73.191,41551.0
2022-02-15 15:30:00,75.16,75.16,74.89,74.93,297689.0,73.191,73.191,72.928,72.967,297689.0
2022-02-15 15:40:00,74.93,75.11,74.85,75.04,160856.0,72.967,73.1423,72.8891,73.0741,160856.0
2022-02-15 15:50:00,75.04,75.3,75.04,75.26,313203.0,73.0741,73.3273,73.0741,73.2883,313203.0
2022-02-16 09:30:00,74.72,74.85,74.58,74.6,78730.0,72.7625,72.8891,72.6261,72.6456,78730.0
2022-02-16 09:40:00,74.6,74.63,74.46,74.51,87757.0,72.6456,72.6748,72.5093,72.558,87757.0
2022-02-16 09:50:00,74.49,74.5,74.22,74.3,51471.0,72.5385,72.5482,72.2756,72.3535,51471.0
2022-02-16 10:00:00,74.3,74.46,74.21,74.44,32412.0,72.3535,72.5093,72.2658,72.4898,32412.0
2022-02-16 10:10:00,74.45,74.48,74.25,74.31,29251.0,72.4996,72.5288,72.3048,72.3632,29251.0
2022-02-16 10:20:00,74.31,74.44,74.28,74.44,22555.0,72.3632,72.4898,72.334,72.4898,22555.0
2022-02-16 10:30:00,74.44,74.49,74.38,74.46,27076.0,72.4898,72.5385,72.4314,72.5093,27076.0
2022-02-16 10:40:00,74.45,74.55,74.39,74.5,19828.0,72.4996,72.5969,72.4411,72.5482,19828.0
2022-02-16 10:50:00,74.5,74.58,74.47,74.5,17580.0,72.5482,72.6261,72.519,72.5482,17580.0
2022-02-16 11:00:00,74.51,74.65,74.47,74.61,17636.0,72.558,72.6943,72.519,72.6554,17636.0
2022-02-16 11:10:00,74.62,74.63,74.43,74.43,20372.0,72.6651,72.6748,72.4801,72.4801,20372.0
2022-02-16 11:20:00,74.44,74.57,74.4,74.56,30497.0,72.4898,72.6164,72.4509,72.6067,30497.0
2022-02-16 11:30:00,74.54,74.58,74.49,74.54,36586.0,72.5872,72.6261,72.5385,72.5872,36586.0
2022-02-16 11:40:00,74.54,74.57,74.47,74.55,21516.0,72.5872,72.6164,72.519,72.5969,21516.0
2022-02-16 11:50:00,74.55,74.64,74.55,74.62,31131.0,72.5969,72.6846,72.5969,72.6651,31131.0
2022-02-16 12:00:00,74.63,74.7,74.61,74.63,29868.0,72.6748,72.743,72.6554,72.6748,29868.0
2022-02-16 12:10:00,74.62,74.63,74.51,74.52,27518.0,72.6651,72.6748,72.558,72.5677,27518.0
2022-02-16 12:20:00,74.54,74.56,74.5,74.53,13158.0,72.5872,72.6067,72.5482,72.5775,13158.0
2022-02-16 12:30:00,74.53,74.53,74.29,74.4,93131.0,72.5775,72.5775,72.3437,72.4509,93131.0
2022-02-16 12:40:00,74.4,74.5,74.4,74.48,18716.0,72.4509,72.5482,72.4509,72.5288,18716.0
2022-02-16 12:50:00,74.49,74.53,74.43,74.45,24907.0,72.5385,72.5775,72.4801,72.4996,24907.0
2022-02-16 13:00:00,74.45,74.5,74.36,74.43,68924.0,72.4996,72.5482,72.4119,72.4801,68924.0
2022-02-16 13:10:00,74.44,74.49,74.4,74.47,24591.0,72.4898,72.5385,72.4509,72.519,24591.0
2022-02-16 13:20:00,74.47,74.56,74.46,74.51,24643.0,72.519,72.6067,72.5093,72.558,24643.0
2022-02-16 13:30:00,74.51,74.51,74.42,74.46,22608.0,72.558,72.558,72.4703,72.5093,22608.0
2022-02-16 13:40:00,74.45,74.49,74.4,74.48,28681.0,72.4996,72.5385,72.4509,72.5288,28681.0
2022-02-16 13:50:00,74.49,74.53,74.39,74.48,42774.0,72.5385,72.5775,72.4411,72.5288,42774.0
2022-02-16 14:00:00,74.49,74.89,74.33,74.75,84678.0,72.5385,72.928,72.3827,72.7917,84678.0
2022-02-16 14:10:00,74.77,74.86,74.64,74.81,46272.0,72.8112,72.8988,72.6846,72.8501,46272.0
2022-02-16 14:20:00,74.81,75.16,74.77,75.14,85712.0,72.8501,73.191,72.8112,73.1715,85712.0
2022-02-16 14:30:00,75.13,75.34,75.08,75.13,54441.0,73.1617,73.3662,73.1131,73.1617,54441.0
2022-02-16 14:40:00,75.13,75.15,74.96,75.0,30387.0,73.1617,73.1812,72.9962,73.0351,30387.0
2022-02-16 14:50:00,75.0,75.23,74.98,75.23,53641.0,73.0351,73.2591,73.0157,73.2591,53641.0
2022-02-16 15:00:00,75.26,75.48,75.21,75.39,87747.0,73.2883,73.5026,73.2396,73.4149,87747.0
2022-02-16 15:10:00,75.41,75.41,75.3,75.4,52904.0,73.4344,73.4344,73.3273,73.4247,52904.0
2022-02-16 15:20:00,75.39,75.48,75.28,75.48,71423.0,73.4149,73.5026,73.3078,73.5026,71423.0
2022-02-16 15:30:00,75.46,75.48,75.26,75.44,59199.0,73.4831,73.5026,73.2883,73.4636,59199.0
2022-02-16 15:40:00,75.43,75.46,75.32,75.45,67798.0,73.4539,73.4831,73.3468,73.4734,67798.0
2022-02-16 15:50:00,75.46,75.52,75.22,75.28,154243.0,73.4831,73.5415,73.2494,73.3078,154243.0
2022-02-17 09:30:00,74.61,74.75,74.58,74.74,72639.0,72.6554,72.7917,72.6261,72.782,72639.0
2022-02-17 09:40:00,74.73,74.77,74.36,74.44,51999.0,72.7722,72.8112,72.4119,72.4898,51999.0
2022-02-17 09:50:00,74.44,74.44,74.15,74.27,52139.0,72.4898,72.4898,72.2074,72.3243,52139.0
2022-02-17 10:00:00,74.27,74.39,74.17,74.3,111863.0,72.3243,72.4411,72.2269,72.3535,111863.0
2022-02-17 10:10:00,74.3,74.35,74.14,74.14,39298.0,72.3535,72.4022,72.1977,72.1977,39298.0
2022-02-17 10:20:00,74.13,74.13,73.97,73.99,29411.0,72.1879,72.1879,72.0321,72.0516,29411.0
2022-02-17 10:30:00,73.98,74.11,73.95,74.09,37208.0,72.0419,72.1685,72.0127,72.149,37208.0
2022-02-17 10:40:00,74.08,74.17,73.95,74.04,72368.0,72.1392,72.2269,72.0127,72.1003,72368.0
2022-02-17 10:50:00,74.05,74.12,73.94,74.1,35785.0,72.11,72.1782,72.0029,72.1587,35785.0
2022-02-17 11:00:00,74.09,74.16,74.06,74.07,21627.0,72.149,72.2172,72.1198,72.1295,21627.0
2022-02-17 11:10:00,74.12,74.31,74.12,74.27,88661.0,72.1782,72.3632,72.1782,72.3243,88661.0
2022-02-17 11:20:00,74.27,74.31,74.21,74.26,48995.0,72.3243,72.3632,72.2658,72.3145,48995.0
2022-02-17 11:30:00,74.26,74.28,74.13,74.15,30209.0,72.3145,72.334,72.1879,72.2074,30209.0
2022-02-17 11:40:00,74.16,74.33,74.14,74.32,40574.0,72.2172,72.3827,72.1977,72.373,40574.0
2022-02-17 11:50:00,74.31,74.32,74.12,74.13,21458.0,72.3632,72.373,72.1782,72.1879,21458.0
2022-02-17 12:00:00,74.14,74.18,73.99,74.02,35953.0,72.1977,72.2366,72.0516,72.0808,35953.0
2022-02-17 12:10:00,74.02,74.02,73.93,74.0,18444.0,72.0808,72.0808,71.9932,72.0613,18444.0
2022-02-17 12:20:00,73.99,74.1,73.99,74.07,19322.0,72.0516,72.1587,72.0516,72.1295,19322.0
2022-02-17 12:30:00,74.06,74.18,74.05,74.09,12378.0,72.1198,72.2366,72.11,72.149,12378.0
2022-02-17 12:40:00,74.06,74.11,74.0,74.04,9314.0,72.1198,72.1685,72.0613,72.1003,9314.0
2022-02-17 12:50:00,74.01,74.08,74.01,74.06,27567.0,72.0711,72.1392,72.0711,72.1198,27567.0
2022-02-17 13:00:00,74.05,74.07,73.94,73.96,15481.0,72.11,72.1295,72.0029,72.0224,15481.0
2022-02-17 13:10:00,73.96,73.96,73.85,73.85,16951.0,72.0224,72.0224,71.9153,71.9153,16951.0
2022-02-17 13:20:00,73.86,73.9,73.79,73.85,19370.0,71.925,71.964,71.8568,71.9153,19370.0
2022-02-17 13:30:00,73.84,73.93,73.82,73.83,56023.0,71.9055,71.9932,71.8861,71.8958,56023.0
2022-02-17 13:40:00,73.81,73.82,73.75,73.77,15586.0,71.8763,71.8861,71.8179,71.8374,15586.0
2022-02-17 13:50:00,73.75,73.84,73.74,73.82,18937.0,71.8179,71.9055,71.8082,71.8861,18937.0
2022-02-17 14:00:00,73.81,73.81,73.68,73.69,38433.0,71.8763,71.8763,71.7497,71.7595,38433.0
2022-02-17 14:10:00,73.69,73.77,73.68,73.74,19428.0,71.7595,71.8374,71.7497,71.8082,19428.0
2022-02-17 14:20:00,73.74,73.76,73.62,73.65,27413.0,71.8082,71.8276,71.6913,71.7205,27413.0
2022-02-17 14:30:00,73.65,73.67,73.52,73.55,31569.0,71.7205,71.74,71.5939,71.6231,31569.0
2022-02-17 14:40:00,73.53,73.6,73.48,73.59,50937.0,71.6037,71.6718,71.555,71.6621,50937.0
2022-02-17 14:50:00,73.57,73.57,73.46,73.47,228141.0,71.6426,71.6426,71.5355,71.5452,228141.0
2022-02-17 15:00:00,73.47,73.51,73.32,73.33,56671.0,71.5452,71.5842,71.3992,71.4089,56671.0
2022-02-17 15:10:00,73.32,73.36,73.22,73.32,57508.0,71.3992,71.4381,71.3018,71.3992,57508.0
2022-02-17 15:20:00,73.32,73.38,73.26,73.31,55630.0,71.3992,71.4576,71.3407,71.3894,55630.0
2022-02-17 15:30:00,73.3,73.42,73.19,73.4,77578.0,71.3797,71.4965,71.2726,71.4771,77578.0
2022-02-17 15:40:00,73.39,73.44,73.29,73.3,185047.0,71.4673,71.516,71.3699,71.3797,185047.0
2022-02-17 15:50:00,73.31,73.31,73.03,73.14,157877.0,71.3894,71.3894,71.1168,71.2239,157877.0
2022-02-18 09:30:00,73.37,73.48,73.02,73.06,127822.0,71.4478,71.555,71.107,71.146,127822.0
2022-02-18 09:40:00,73.05,73.1,72.86,73.08,83365.0,71.1362,71.1849,70.9512,71.1654,83365.0
2022-02-18 09:50:00,73.09,73.46,73.09,73.34,59500.0,71.1752,71.5355,71.1752,71.4186,59500.0
2022-02-18 10:00:00,73.34,73.37,73.1,73.13,50394.0,71.4186,71.4478,71.1849,71.2141,50394.0
2022-02-18 10:10:00,73.14,73.31,73.0,73.08,76978.0,71.2239,71.3894,71.0875,71.1654,76978.0
2022-02-18 10:20:00,73.07,73.13,72.88,72.92,62840.0,71.1557,71.2141,70.9707,71.0096,62840.0
2022-02-18 10:30:00,72.91,72.91,72.69,72.7,280689.0,70.9999,70.9999,70.7857,70.7954,280689.0
2022-02-18 10:40:00,72.72,72.81,72.6,72.67,129893.0,70.8149,70.9025,70.698,70.7662,129893.0
2022-02-18 10:50:00,72.69,72.76,72.62,72.67,69614.0,70.7857,70.8538,70.7175,70.7662,69614.0
2022-02-18 11:00:00,72.65,72.65,72.33,72.36,129249.0,70.7467,70.7467,70.4351,70.4643,129249.0
2022-02-18 11:10:00,72.37,72.57,72.29,72.56,61931.0,70.474,70.6688,70.3961,70.6591,61931.0
2022-02-18 11:20:00,72.56,72.69,72.56,72.58,45689.0,70.6591,70.7857,70.6591,70.6785,45689.0
2022-02-18 11:30:00,72.59,72.73,72.51,72.67,37070.0,70.6883,70.8246,70.6104,70.7662,37070.0
2022-02-18 11:40:00,72.68,72.72,72.5,72.52,33133.0,70.7759,70.8149,70.6006,70.6201,33133.0
2022-02-18 11:50:00,72.52,72.53,72.26,72.31,44964.0,70.6201,70.6299,70.3669,70.4156,44964.0
2022-02-18 12:00:00,72.34,72.47,72.26,72.47,47527.0,70.4448,70.5714,70.3669,70.5714,47527.0
2022-02-18 12:10:00,72.48,72.69,72.45,72.61,42077.0,70.5812,70.7857,70.552,70.7078,42077.0
2022-02-18 12:20:00,72.63,72.65,72.47,72.48,57343.0,70.7272,70.7467,70.5714,70.5812,57343.0
2022-02-18 12:30:00,72.48,72.57,72.16,72.2,105349.0,70.5812,70.6688,70.2695,70.3085,105349.0
2022-02-18 12:40:00,72.19,72.3,72.14,72.22,33957.0,70.2988,70.4059,70.2501,70.328,33957.0
2022-02-18 12:50:00,72.18,72.28,72.12,72.15,39448.0,70.289,70.3864,70.2306,70.2598,39448.0
2022-02-18 13:00:00,72.17,72.21,72.07,72.17,17316.0,70.2793,70.3182,70.1819,70.2793,17316.0
2022-02-18 13:10:00,72.16,72.16,71.98,72.03,41851.0,70.2695,70.2695,70.0943,70.143,41851.0
2022-02-18 13:20:00,72.02,72.22,72.0,72.11,461431.0,70.1332,70.328,70.1137,70.2209,461431.0
2022-02-18 13:30:00,72.12,72.33,72.09,72.33,49137.0,70.2306,70.4351,70.2014,70.4351,49137.0
2022-02-18 13:40:00,72.33,72.42,72.23,72.37,27288.0,70.4351,70.5227,70.3377,70.474,27288.0
2022-02-18 13:50:00,72.38,72.48,72.36,72.38,62261.0,70.4838,70.5812,70.4643,70.4838,62261.0
2022-02-18 14:00:00,72.38,72.51,72.35,72.39,105196.0,70.4838,70.6104,70.4546,70.4935,105196.0
2022-02-18 14:10:00,72.37,72.58,72.36,72.57,96104.0,70.474,70.6785,70.4643,70.6688,96104.0
2022-02-18 14:20:00,72.57,72.88,72.54,72.84,112660.0,70.6688,70.9707,70.6396,70.9317,112660.0
2022-02-18 14:30:00,72.85,73.05,72.79,72.81,138844.0,70.9415,71.1362,70.883,70.9025,138844.0
2022-02-18 14:40:00,72.81,72.82,72.64,72.65,132520.0,70.9025,70.9123,70.737,70.7467,132520.0
2022-02-18 14:50:00,72.65,72.98,72.61,72.95,210565.0,70.7467,71.0681,70.7078,71.0389,210565.0
2022-02-18 15:00:00,72.96,73.12,72.76,72.84,234218.0,71.0486,71.2044,70.8538,70.9317,234218.0
2022-02-18 15:10:00,72.85,72.96,72.52,72.55,271249.0,70.9415,71.0486,70.6201,70.6493,271249.0
2022-02-18 15:20:00,72.55,72.62,72.48,72.49,191869.0,70.6493,70.7175,70.5812,70.5909,191869.0
2022-02-18 15:30:00,72.49,72.49,72.21,72.36,229165.0,70.5909,70.5909,70.3182,70.4643,229165.0
2022-02-18 15:40:00,72.35,72.7,72.34,72.59,473374.0,70.4546,70.7954,70.4448,70.6883,473374.0
2022-02-18 15:50:00,72.58,72.6,72.32,72.41,806305.0,70.6785,70.698,70.4254,70.513,806305.0
2022-02-22 09:30:00,71.75,71.95,71.58,71.77,376096.0,69.8703,70.0651,69.7047,69.8898,376096.0
2022-02-22 09:40:00,71.78,72.48,71.71,72.48,91915.0,69.8995,70.5812,69.8313,70.5812,91915.0
2022-02-22 09:50:00,72.47,72.66,72.35,72.35,48471.0,70.5714,70.7565,70.4546,70.4546,48471.0
2022-02-22 10:00:00,72.37,72.38,72.12,72.29,46301.0,70.474,70.4838,70.2306,70.3961,46301.0
2022-02-22 10:10:00,72.27,72.51,72.17,72.5,40422.0,70.3767,70.6104,70.2793,70.6006,40422.0
2022-02-22 10:20:00,72.48,72.71,72.43,72.71,47107.0,70.5812,70.8051,70.5325,70.8051,47107.0
2022-02-22 10:30:00,72.72,72.72,72.28,72.28,69396.0,70.8149,70.8149,70.3864,70.3864,69396.0
2022-02-22 10:40:00,72.27,72.34,72.12,72.23,69518.0,70.3767,70.4448,70.2306,70.3377,69518.0
2022-02-22 10:50:00,72.21,72.21,71.9,71.93,81179.0,70.3182,70.3182,70.0164,70.0456,81179.0
2022-02-22 11:00:00,71.92,72.02,71.82,71.82,70316.0,70.0358,70.1332,69.9385,69.9385,70316.0
2022-02-22 11:10:00,71.81,71.9,71.68,71.72,46181.0,69.9287,70.0164,69.8021,69.8411,46181.0
2022-02-22 11:20:00,71.72,71.89,71.62,71.68,131072.0,69.8411,70.0066,69.7437,69.8021,131072.0
2022-02-22 11:30:00,71.67,71.81,71.62,71.7,98892.0,69.7924,69.9287,69.7437,69.8216,98892.0
2022-02-22 11:40:00,71.69,71.8,71.65,71.75,50474.0,69.8119,69.919,69.7729,69.8703,50474.0
2022-02-22 11:50:00,71.75,71.86,71.44,71.62,57589.0,69.8703,69.9774,69.5684,69.7437,57589.0
2022-02-22 12:00:00,71.61,71.77,71.59,71.71,53649.0,69.734,69.8898,69.7145,69.8313,53649.0
2022-02-22 12:10:00,71.69,71.69,71.46,71.48,38628.0,69.8119,69.8119,69.5879,69.6074,38628.0
2022-02-22 12:20:00,71.47,71.61,71.46,71.51,30743.0,69.5976,69.734,69.5879,69.6366,30743.0
2022-02-22 12:30:00,71.49,71.57,71.41,71.51,45266.0,69.6171,69.695,69.5392,69.6366,45266.0
2022-02-22 12:40:00,71.5,71.51,71.32,71.35,49197.0,69.6268,69.6366,69.4516,69.4808,49197.0
2022-02-22 12:50:00,71.35,71.43,71.35,71.39,41999.0,69.4808,69.5587,69.4808,69.5197,41999.0
2022-02-22 13:00:00,71.41,71.45,71.29,71.4,45263.0,69.5392,69.5781,69.4223,69.5295,45263.0
2022-02-22 13:10:00,71.42,71.51,71.18,71.23,41710.0,69.5489,69.6366,69.3152,69.3639,41710.0
2022-02-22 13:20:00,71.22,71.32,71.22,71.28,69759.0,69.3542,69.4516,69.3542,69.4126,69759.0
2022-02-22 13:30:00,71.3,71.37,71.22,71.24,38368.0,69.4321,69.5002,69.3542,69.3737,38368.0
2022-02-22 13:40:00,71.25,71.3,71.07,71.09,64242.0,69.3834,69.4321,69.2081,69.2276,64242.0
2022-02-22 13:50:00,71.07,71.09,70.94,71.01,66905.0,69.2081,69.2276,69.0815,69.1497,66905.0
2022-02-22 14:00:00,70.99,71.01,70.8,70.81,53190.0,69.1302,69.1497,68.9452,68.9549,53190.0
2022-02-22 14:10:00,70.8,71.06,70.74,71.02,58510.0,68.9452,69.1984,68.8868,69.1594,58510.0
2022-02-22 14:20:00,71.03,71.31,70.84,71.23,113897.0,69.1692,69.4418,68.9841,69.3639,113897.0
2022-02-22 14:30:00,71.21,71.49,71.1,71.26,61484.0,69.3444,69.6171,69.2373,69.3931,61484.0
2022-02-22 14:40:00,71.28,71.5,71.01,71.5,65359.0,69.4126,69.6268,69.1497,69.6268,65359.0
2022-02-22 14:50:00,71.51,71.9,71.51,71.74,104615.0,69.6366,70.0164,69.6366,69.8606,104615.0
2022-02-22 15:00:00,71.76,72.12,71.74,71.91,79343.0,69.88,70.2306,69.8606,70.0261,79343.0
2022-02-22 15:10:00,71.92,72.18,71.88,71.93,96026.0,70.0358,70.289,69.9969,70.0456,96026.0
2022-02-22 15:20:00,71.91,72.05,71.74,71.92,131038.0,70.0261,70.1624,69.8606,70.0358,131038.0
2022-02-22 15:30:00,71.91,71.92,71.72,71.88,89134.0,70.0261,70.0358,69.8411,69.9969,89134.0
2022-02-22 15:40:00,71.89,71.9,71.49,71.53,129411.0,70.0066,70.0164,69.6171,69.6561,129411.0
2022-02-22 15:50:00,71.5,71.52,71.2,71.52,662077.0,69.6268,69.6463,69.3347,69.6463,662077.0
2022-02-23 09:30:00,72.08,72.35,72.05,72.31,129195.0,70.1916,70.4546,70.1624,70.4156,129195.0
2022-02-23 09:40:00,72.32,72.37,72.02,72.1,59457.0,70.4254,70.474,70.1332,70.2111,59457.0
2022-02-23 09:50:00,72.1,72.1,71.8,71.82,69202.0,70.2111,70.2111,69.919,69.9385,69202.0
2022-02-23 10:00:00,71.81,71.81,71.49,71.55,65790.0,69.9287,69.9287,69.6171,69.6755,65790.0
2022-02-23 10:10:00,71.54,71.76,71.52,71.56,40271.0,69.6658,69.88,69.6463,69.6853,40271.0
2022-02-23 10:20:00,71.52,71.69,71.3,71.33,36670.0,69.6463,69.8119,69.4321,69.4613,36670.0
2022-02-23 10:30:00,71.32,71.53,71.25,71.43,40176.0,69.4516,69.6561,69.3834,69.5587,40176.0
2022-02-23 10:40:00,71.42,71.43,71.21,71.21,29896.0,69.5489,69.5587,69.3444,69.3444,29896.0
2022-02-23 10:50:00,71.19,71.3,71.12,71.22,44273.0,69.325,69.4321,69.2568,69.3542,44273.0
2022-02-23 11:00:00,71.17,71.27,70.95,71.02,155455.0,69.3055,69.4029,69.0912,69.1594,155455.0
2022-02-23 11:10:00,71.01,71.08,70.88,70.98,58722.0,69.1497,69.2178,69.0231,69.1205,58722.0
2022-02-23 11:20:00,70.98,71.06,70.94,70.96,57439.0,69.1205,69.1984,69.0815,69.101,57439.0
2022-02-23 11:30:00,70.98,71.24,70.89,71.18,56110.0,69.1205,69.3737,69.0328,69.3152,56110.0
2022-02-23 11:40:00,71.16,71.21,71.01,71.15,35596.0,69.2957,69.3444,69.1497,69.286,35596.0
2022-02-23 11:50:00,71.16,71.39,71.09,71.31,58131.0,69.2957,69.5197,69.2276,69.4418,58131.0
2022-02-23 12:00:00,71.31,71.37,71.21,71.35,44789.0,69.4418,69.5002,69.3444,69.4808,44789.0
2022-02-23 12:10:00,71.38,71.5,71.27,71.5,52507.0,69.51,69.6268,69.4029,69.6268,52507.0
2022-02-23 12:20:00,71.49,71.57,71.45,71.53,48800.0,69.6171,69.695,69.5781,69.6561,48800.0
2022-02-23 12:30:00,71.54,71.56,71.27,71.29,60584.0,69.6658,69.6853,69.4029,69.4223,60584.0
2022-02-23 12:40:00,71.3,71.38,71.25,71.26,42126.0,69.4321,69.51,69.3834,69.3931,42126.0
2022-02-23 12:50:00,71.27,71.28,71.04,71.09,48314.0,69.4029,69.4126,69.1789,69.2276,48314.0
2022-02-23 13:00:00,71.09,71.09,70.92,70.97,49033.0,69.2276,69.2276,69.062,69.1107,49033.0
2022-02-23 13:10:00,70.98,70.99,70.66,70.78,62696.0,69.1205,69.1302,68.8088,68.9257,62696.0
2022-02-23 13:20:00,70.77,70.8,70.62,70.65,59037.0,68.916,68.9452,68.7699,68.7991,59037.0
2022-02-23 13:30:00,70.65,70.77,70.55,70.75,54842.0,68.7991,68.916,68.7017,68.8965,54842.0
2022-02-23 13:40:00,70.75,70.92,70.7,70.89,44323.0,68.8965,69.062,68.8478,69.0328,44323.0
2022-02-23 13:50:00,70.87,70.88,70.61,70.71,66333.0,69.0133,69.0231,68.7602,68.8575,66333.0
2022-02-23 14:00:00,70.71,70.81,70.56,70.69,78787.0,68.8575,68.9549,68.7115,68.8381,78787.0
2022-02-23 14:10:00,70.7,70.79,70.54,70.64,216632.0,68.8478,68.9354,68.692,68.7894,216632.0
2022-02-23 14:20:00,70.65,70.68,70.32,70.36,89332.0,68.7991,68.8283,68.4778,68.5167,89332.0
2022-02-23 14:30:00,70.38,70.43,70.27,70.31,57015.0,68.5362,68.5849,68.4291,68.468,57015.0
2022-02-23 14:40:00,70.31,70.32,70.11,70.24,73574.0,68.468,68.4778,68.2733,68.3998,73574.0
2022-02-23 14:50:00,70.23,70.3,70.14,70.2,98447.0,68.3901,68.4583,68.3025,68.3609,98447.0
2022-02-23 15:00:00,70.21,70.25,69.96,70.0,88950.0,68.3706,68.4096,68.1272,68.1661,88950.0
2022-02-23 15:10:00,70.0,70.13,69.9,69.98,115067.0,68.1661,68.2927,68.0688,68.1467,115067.0
2022-02-23 15:20:00,69.99,70.23,69.93,70.19,170084.0,68.1564,68.3901,68.098,68.3512,170084.0
2022-02-23 15:30:00,70.18,70.24,69.95,69.95,196012.0,68.3414,68.3998,68.1174,68.1174,196012.0
2022-02-23 15:40:00,69.94,70.03,69.8,69.8,310696.0,68.1077,68.1954,67.9714,67.9714,310696.0
2022-02-23 15:50:00,69.8,69.94,69.71,69.84,628611.0,67.9714,68.1077,67.8837,68.0103,628611.0
2022-02-24 09:30:00,67.57,68.63,67.37,68.61,514670.0,65.7998,66.832,65.605,66.8126,514670.0
2022-02-24 09:40:00,68.6,68.85,68.21,68.85,253160.0,66.8028,67.0463,66.423,67.0463,253160.0
2022-02-24 09:50:00,68.85,69.01,68.64,68.92,197408.0,67.0463,67.2021,66.8418,67.1144,197408.0
2022-02-24 10:00:00,68.91,68.91,68.44,68.85,945825.0,67.1047,67.1047,66.647,67.0463,945825.0
2022-02-24 10:10:00,68.84,69.42,68.74,69.41,151015.0,67.0365,67.6013,66.9391,67.5916,151015.0
2022-02-24 10:20:00,69.41,69.6,69.0,69.04,90489.0,67.5916,67.7766,67.1923,67.2313,90489.0
2022-02-24 10:30:00,69.01,69.31,68.9,69.01,96182.0,67.2021,67.4942,67.095,67.2021,96182.0
2022-02-24 10:40:00,69.01,69.46,68.82,69.38,96281.0,67.2021,67.6403,67.0171,67.5624,96281.0
2022-02-24 10:50:00,69.4,69.68,69.19,69.46,254466.0,67.5819,67.8545,67.3774,67.6403,254466.0
2022-02-24 11:00:00,69.49,69.75,69.34,69.7,607356.0,67.6695,67.9227,67.5234,67.874,607356.0
2022-02-24 11:10:00,69.72,70.02,69.56,70.02,185506.0,67.8935,68.1856,67.7377,68.1856,185506.0
2022-02-24 11:20:00,70.02,70.05,69.67,69.71,234343.0,68.1856,68.2148,67.8448,67.8837,234343.0
2022-02-24 11:30:00,69.71,69.85,69.58,69.83,67779.0,67.8837,68.0201,67.7571,68.0006,67779.0
2022-02-24 11:40:00,69.8,69.81,69.38,69.55,165792.0,67.9714,67.9811,67.5624,67.7279,165792.0
2022-02-24 11:50:00,69.59,69.92,69.57,69.91,67691.0,67.7669,68.0882,67.7474,68.0785,67691.0
2022-02-24 12:00:00,69.93,69.94,69.72,69.73,197507.0,68.098,68.1077,67.8935,67.9032,197507.0
2022-02-24 12:10:00,69.74,69.78,69.36,69.45,107799.0,67.9129,67.9519,67.5429,67.6305,107799.0
2022-02-24 12:20:00,69.45,69.48,69.21,69.45,96522.0,67.6305,67.6598,67.3968,67.6305,96522.0
2022-02-24 12:30:00,69.46,69.7,69.28,69.7,64050.0,67.6403,67.874,67.465,67.874,64050.0
2022-02-24 12:40:00,69.69,69.82,69.55,69.58,82591.0,67.8643,67.9909,67.7279,67.7571,82591.0
2022-02-24 12:50:00,69.56,69.74,69.46,69.47,82578.0,67.7377,67.9129,67.6403,67.65,82578.0
2022-02-24 13:00:00,69.49,69.72,69.4,69.69,52657.0,67.6695,67.8935,67.5819,67.8643,52657.0
2022-02-24 13:10:00,69.69,69.91,69.63,69.88,73899.0,67.8643,68.0785,67.8058,68.0493,73899.0
2022-02-24 13:20:00,69.85,69.93,69.61,69.62,88050.0,68.0201,68.098,67.7864,67.7961,88050.0
2022-02-24 13:30:00,69.61,70.14,69.6,70.14,170931.0,67.7864,68.3025,67.7766,68.3025,170931.0
2022-02-24 13:40:00,70.17,70.56,69.9,70.54,70607.0,68.3317,68.7115,68.0688,68.692,70607.0
2022-02-24 13:50:00,70.56,70.64,70.08,70.14,89449.0,68.7115,68.7894,68.244,68.3025,89449.0
2022-02-24 14:00:00,70.14,70.26,69.93,69.96,165104.0,68.3025,68.4193,68.098,68.1272,165104.0
2022-02-24 14:10:00,70.0,70.47,70.0,70.44,56569.0,68.1661,68.6238,68.1661,68.5946,56569.0
2022-02-24 14:20:00,70.44,70.49,70.28,70.44,100081.0,68.5946,68.6433,68.4388,68.5946,100081.0
2022-02-24 14:30:00,70.46,71.01,70.44,71.01,71041.0,68.6141,69.1497,68.5946,69.1497,71041.0
2022-02-24 14:40:00,71.01,71.03,70.78,71.0,81018.0,69.1497,69.1692,68.9257,69.1399,81018.0
2022-02-24 14:50:00,70.97,71.06,70.84,70.95,62516.0,69.1107,69.1984,68.9841,69.0912,62516.0
2022-02-24 15:00:00,70.95,71.23,70.86,71.1,102540.0,69.0912,69.3639,69.0036,69.2373,102540.0
2022-02-24 15:10:00,71.12,71.25,71.08,71.25,103669.0,69.2568,69.3834,69.2178,69.3834,103669.0
2022-02-24 15:20:00,71.24,71.33,71.08,71.1,439460.0,69.3737,69.4613,69.2178,69.2373,439460.0
2022-02-24 15:30:00,71.09,71.76,71.09,71.72,268276.0,69.2276,69.88,69.2276,69.8411,268276.0
2022-02-24 15:40:00,71.7,71.75,71.49,71.55,235467.0,69.8216,69.8703,69.6171,69.6755,235467.0
2022-02-24 15:50:00,71.58,71.99,71.54,71.92,232966.0,69.7047,70.104,69.6658,70.0358,232966.0
2022-02-25 09:30:00,72.04,72.16,71.7,71.86,187844.0,70.1527,70.2695,69.8216,69.9774,187844.0
2022-02-25 09:40:00,71.83,72.03,71.6,72.0,95385.0,69.9482,70.143,69.7242,70.1137,95385.0
2022-02-25 09:50:00,71.99,72.05,71.51,71.54,59615.0,70.104,70.1624,69.6366,69.6658,59615.0
2022-02-25 10:00:00,71.54,71.88,71.41,71.83,107303.0,69.6658,69.9969,69.5392,69.9482,107303.0
2022-02-25 10:10:00,71.83,71.94,71.59,71.89,113442.0,69.9482,70.0553,69.7145,70.0066,113442.0
2022-02-25 10:20:00,71.88,72.23,71.85,72.16,71667.0,69.9969,70.3377,69.9677,70.2695,71667.0
2022-02-25 10:30:00,72.18,72.26,71.89,71.99,39374.0,70.289,70.3669,70.0066,70.104,39374.0
2022-02-25 10:40:00,72.01,72.53,72.0,72.53,62815.0,70.1235,70.6299,70.1137,70.6299,62815.0
2022-02-25 10:50:00,72.51,72.59,72.36,72.44,61975.0,70.6104,70.6883,70.4643,70.5422,61975.0
2022-02-25 11:00:00,72.44,72.56,72.28,72.51,57082.0,70.5422,70.6591,70.3864,70.6104,57082.0
2022-02-25 11:10:00,72.5,72.82,72.45,72.82,79352.0,70.6006,70.9123,70.552,70.9123,79352.0
2022-02-25 11:20:00,72.83,72.89,72.72,72.78,31168.0,70.922,70.9804,70.8149,70.8733,31168.0
2022-02-25 11:30:00,72.79,72.87,72.64,72.74,38709.0,70.883,70.9609,70.737,70.8344,38709.0
2022-02-25 11:40:00,72.75,72.88,72.67,72.87,132563.0,70.8441,70.9707,70.7662,70.9609,132563.0
2022-02-25 11:50:00,72.89,73.05,72.81,73.05,32192.0,70.9804,71.1362,70.9025,71.1362,32192.0
2022-02-25 12:00:00,73.03,73.09,72.86,72.87,37027.0,71.1168,71.1752,70.9512,70.9609,37027.0
2022-02-25 12:10:00,72.87,72.94,72.73,72.86,39964.0,70.9609,71.0291,70.8246,70.9512,39964.0
2022-02-25 12:20:00,72.86,72.95,72.77,72.93,41011.0,70.9512,71.0389,70.8636,71.0194,41011.0
2022-02-25 12:30:00,72.97,73.07,72.93,72.98,110574.0,71.0583,71.1557,71.0194,71.0681,110574.0
2022-02-25 12:40:00,72.98,73.03,72.85,72.86,21664.0,71.0681,71.1168,70.9415,70.9512,21664.0
2022-02-25 12:50:00,72.86,72.86,72.57,72.66,50359.0,70.9512,70.9512,70.6688,70.7565,50359.0
2022-02-25 13:00:00,72.67,72.78,72.59,72.62,49215.0,70.7662,70.8733,70.6883,70.7175,49215.0
2022-02-25 13:10:00,72.64,72.73,72.48,72.72,67435.0,70.737,70.8246,70.5812,70.8149,67435.0
2022-02-25 13:20:00,72.73,72.86,72.65,72.8,32967.0,70.8246,70.9512,70.7467,70.8928,32967.0
2022-02-25 13:30:00,72.81,72.92,72.77,72.89,51724.0,70.9025,71.0096,70.8636,70.9804,51724.0
2022-02-25 13:40:00,72.9,73.01,72.89,72.97,33481.0,70.9902,71.0973,70.9804,71.0583,33481.0
2022-02-25 13:50:00,72.97,73.01,72.7,72.84,54814.0,71.0583,71.0973,70.7954,70.9317,54814.0
2022-02-25 14:00:00,72.83,72.98,72.7,72.73,43922.0,70.922,71.0681,70.7954,70.8246,43922.0
2022-02-25 14:10:00,72.76,72.8,72.63,72.77,41080.0,70.8538,70.8928,70.7272,70.8636,41080.0
2022-02-25 14:20:00,72.78,72.98,72.78,72.92,42727.0,70.8733,71.0681,70.8733,71.0096,42727.0
2022-02-25 14:30:00,72.94,73.02,72.73,72.84,74133.0,71.0291,71.107,70.8246,70.9317,74133.0
2022-02-25 14:40:00,72.87,72.92,72.75,72.78,32281.0,70.9609,71.0096,70.8441,70.8733,32281.0
2022-02-25 14:50:00,72.77,72.88,72.59,72.78,76876.0,70.8636,70.9707,70.6883,70.8733,76876.0
2022-02-25 15:00:00,72.77,72.79,72.62,72.73,52971.0,70.8636,70.883,70.7175,70.8246,52971.0
2022-02-25 15:10:00,72.72,72.9,72.63,72.88,95547.0,70.8149,70.9902,70.7272,70.9707,95547.0
2022-02-25 15:20:00,72.88,73.07,72.84,72.94,84484.0,70.9707,71.1557,70.9317,71.0291,84484.0
2022-02-25 15:30:00,72.94,73.05,72.85,72.97,91351.0,71.0291,71.1362,70.9415,71.0583,91351.0
2022-02-25 15:40:00,72.99,73.08,72.88,72.99,175754.0,71.0778,71.1654,70.9707,71.0778,175754.0
2022-02-25 15:50:00,72.99,73.16,72.94,73.13,334718.0,71.0778,71.2434,71.0291,71.2141,334718.0
2022-02-28 09:30:00,72.34,72.72,72.3,72.51,109159.0,70.4448,70.8149,70.4059,70.6104,109159.0
2022-02-28 09:40:00,72.49,72.65,72.33,72.55,122343.0,70.5909,70.7467,70.4351,70.6493,122343.0
2022-02-28 09:50:00,72.55,72.82,72.43,72.81,85361.0,70.6493,70.9123,70.5325,70.9025,85361.0
2022-02-28 10:00:00,72.81,72.87,72.44,72.5,36854.0,70.9025,70.9609,70.5422,70.6006,36854.0
2022-02-28 10:10:00,72.51,72.54,72.25,72.31,96131.0,70.6104,70.6396,70.3572,70.4156,96131.0
2022-02-28 10:20:00,72.35,72.61,72.33,72.53,99812.0,70.4546,70.7078,70.4351,70.6299,99812.0
2022-02-28 10:30:00,72.54,72.93,72.54,72.93,81398.0,70.6396,71.0194,70.6396,71.0194,81398.0
2022-02-28 10:40:00,72.96,73.16,72.9,72.99,173496.0,71.0486,71.2434,70.9902,71.0778,173496.0
2022-02-28 10:50:00,72.96,73.2,72.94,73.13,60350.0,71.0486,71.2823,71.0291,71.2141,60350.0
2022-02-28 11:00:00,73.16,73.25,73.04,73.05,31483.0,71.2434,71.331,71.1265,71.1362,31483.0
2022-02-28 11:10:00,73.11,73.28,73.01,73.22,49385.0,71.1947,71.3602,71.0973,71.3018,49385.0
2022-02-28 11:20:00,73.21,73.44,73.21,73.4,38807.0,71.292,71.516,71.292,71.4771,38807.0
2022-02-28 11:30:00,73.39,73.51,73.31,73.31,69184.0,71.4673,71.5842,71.3894,71.3894,69184.0
2022-02-28 11:40:00,73.33,73.39,73.18,73.23,53396.0,71.4089,71.4673,71.2628,71.3115,53396.0
2022-02-28 11:50:00,73.25,73.38,73.19,73.34,47539.0,71.331,71.4576,71.2726,71.4186,47539.0
2022-02-28 12:00:00,73.33,73.42,72.98,73.02,54143.0,71.4089,71.4965,71.0681,71.107,54143.0
2022-02-28 12:10:00,72.99,73.01,72.8,72.9,49475.0,71.0778,71.0973,70.8928,70.9902,49475.0
2022-02-28 12:20:00,72.88,72.96,72.74,72.85,51298.0,70.9707,71.0486,70.8344,70.9415,51298.0
2022-02-28 12:30:00,72.83,72.89,72.65,72.67,32464.0,70.922,70.9804,70.7467,70.7662,32464.0
2022-02-28 12:40:00,72.66,72.66,72.47,72.61,146559.0,70.7565,70.7565,70.5714,70.7078,146559.0
2022-02-28 12:50:00,72.61,72.66,72.46,72.66,76789.0,70.7078,70.7565,70.5617,70.7565,76789.0
2022-02-28 13:00:00,72.65,72.95,72.62,72.94,33080.0,70.7467,71.0389,70.7175,71.0291,33080.0
2022-02-28 13:10:00,72.93,73.02,72.63,72.66,64095.0,71.0194,71.107,70.7272,70.7565,64095.0
2022-02-28 13:20:00,72.65,72.74,72.51,72.69,54370.0,70.7467,70.8344,70.6104,70.7857,54370.0
2022-02-28 13:30:00,72.65,72.76,72.58,72.73,92530.0,70.7467,70.8538,70.6785,70.8246,92530.0
2022-02-28 13:40:00,72.72,72.82,72.59,72.75,36811.0,70.8149,70.9123,70.6883,70.8441,36811.0
2022-02-28 13:50:00,72.75,72.94,72.75,72.83,61038.0,70.8441,71.0291,70.8441,70.922,61038.0
2022-02-28 14:00:00,72.82,72.82,72.17,72.18,52321.0,70.9123,70.9123,70.2793,70.289,52321.0
2022-02-28 14:10:00,72.18,72.38,72.13,72.37,88529.0,70.289,70.4838,70.2403,70.474,88529.0
2022-02-28 14:20:00,72.37,72.37,72.11,72.2,58012.0,70.474,70.474,70.2209,70.3085,58012.0
2022-02-28 14:30:00,72.22,72.32,72.09,72.14,31255.0,70.328,70.4254,70.2014,70.2501,31255.0
2022-02-28 14:40:00,72.13,72.49,72.13,72.38,41696.0,70.2403,70.5909,70.2403,70.4838,41696.0
2022-02-28 14:50:00,72.36,72.57,72.31,72.51,18897.0,70.4643,70.6688,70.4156,70.6104,18897.0
2022-02-28 15:00:00,72.5,72.53,72.24,72.46,37922.0,70.6006,70.6299,70.3475,70.5617,37922.0
2022-02-28 15:10:00,72.46,72.52,72.28,72.46,33930.0,70.5617,70.6201,70.3864,70.5617,33930.0
2022-02-28 15:20:00,72.47,72.73,72.47,72.62,58560.0,70.5714,70.8246,70.5714,70.7175,58560.0
2022-02-28 15:30:00,72.6,72.6,72.21,72.28,109774.0,70.698,70.698,70.3182,70.3864,109774.0
2022-02-28 15:40:00,72.3,72.86,72.29,72.81,95699.0,70.4059,70.9512,70.3961,70.9025,95699.0
2022-02-28 15:50:00,72.82,73.26,72.81,73.23,236936.0,70.9123,71.3407,70.9025,71.3115,236936.0
2022-03-01 09:30:00,73.0,73.31,72.87,73.25,110773.0,71.0875,71.3894,70.9609,71.331,110773.0
2022-03-01 09:40:00,73.25,73.28,72.93,73.21,102290.0,71.331,71.3602,71.0194,71.292,102290.0
2022-03-01 09:50:00,73.22,73.25,72.88,73.04,289613.0,71.3018,71.331,70.9707,71.1265,289613.0
2022-03-01 10:00:00,73.05,73.29,72.88,72.98,103365.0,71.1362,71.3699,70.9707,71.0681,103365.0
2022-03-01 10:10:00,72.94,73.18,72.77,73.15,132187.0,71.0291,71.2628,70.8636,71.2336,132187.0
2022-03-01 10:20:00,73.15,73.32,73.1,73.21,67555.0,71.2336,71.3992,71.1849,71.292,67555.0
2022-03-01 10:30:00,73.21,73.3,73.04,73.11,114159.0,71.292,71.3797,71.1265,71.1947,114159.0
2022-03-01 10:40:00,73.06,73.06,72.72,72.82,83596.0,71.146,71.146,70.8149,70.9123,83596.0
2022-03-01 10:50:00,72.83,72.91,72.68,72.75,91795.0,70.922,70.9999,70.7759,70.8441,91795.0
2022-03-01 11:00:00,72.73,72.95,72.72,72.84,92993.0,70.8246,71.0389,70.8149,70.9317,92993.0
2022-03-01 11:10:00,72.85,73.03,72.83,72.85,317599.0,70.9415,71.1168,70.922,70.9415,317599.0
2022-03-01 11:20:00,72.85,73.0,72.71,72.77,58764.0,70.9415,71.0875,70.8051,70.8636,58764.0
2022-03-01 11:30:00,72.78,72.78,72.37,72.43,82492.0,70.8733,70.8733,70.474,70.5325,82492.0
2022-03-01 11:40:00,72.43,72.46,72.22,72.32,70239.0,70.5325,70.5617,70.328,70.4254,70239.0
2022-03-01 11:50:00,72.33,72.36,72.12,72.22,66065.0,70.4351,70.4643,70.2306,70.328,66065.0
2022-03-01 12:00:00,72.2,72.25,72.05,72.08,63436.0,70.3085,70.3572,70.1624,70.1916,63436.0
2022-03-01 12:10:00,72.05,72.4,72.0,72.35,58962.0,70.1624,70.5033,70.1137,70.4546,58962.0
2022-03-01 12:20:00,72.35,72.39,72.23,72.34,53090.0,70.4546,70.4935,70.3377,70.4448,53090.0
2022-03-01 12:30:00,72.35,72.44,72.26,72.28,30869.0,70.4546,70.5422,70.3669,70.3864,30869.0
2022-03-01 12:40:00,72.3,72.55,72.3,72.49,38748.0,70.4059,70.6493,70.4059,70.5909,38748.0
2022-03-01 12:50:00,72.5,72.55,72.4,72.5,30653.0,70.6006,70.6493,70.5033,70.6006,30653.0
2022-03-01 13:00:00,72.49,72.62,72.33,72.38,37541.0,70.5909,70.7175,70.4351,70.4838,37541.0
2022-03-01 13:10:00,72.38,72.39,72.13,72.16,40383.0,70.4838,70.4935,70.2403,70.2695,40383.0
2022-03-01 13:20:00,72.15,72.23,71.9,71.91,32495.0,70.2598,70.3377,70.0164,70.0261,32495.0
2022-03-01 13:30:00,71.89,72.09,71.89,72.07,36470.0,70.0066,70.2014,70.0066,70.1819,36470.0
2022-03-01 13:40:00,72.04,72.11,71.89,71.94,24544.0,70.1527,70.2209,70.0066,70.0553,24544.0
2022-03-01 13:50:00,71.96,72.11,71.93,72.04,51520.0,70.0748,70.2209,70.0456,70.1527,51520.0
2022-03-01 14:00:00,72.07,72.07,71.9,71.98,60310.0,70.1819,70.1819,70.0164,70.0943,60310.0
2022-03-01 14:10:00,72.0,72.11,71.83,72.08,81276.0,70.1137,70.2209,69.9482,70.1916,81276.0
2022-03-01 14:20:00,72.08,72.25,72.02,72.22,43194.0,70.1916,70.3572,70.1332,70.328,43194.0
2022-03-01 14:30:00,72.21,72.34,72.08,72.32,136844.0,70.3182,70.4448,70.1916,70.4254,136844.0
2022-03-01 14:40:00,72.33,72.36,72.13,72.19,43286.0,70.4351,70.4643,70.2403,70.2988,43286.0
2022-03-01 14:50:00,72.19,72.19,71.97,72.0,49623.0,70.2988,70.2988,70.0845,70.1137,49623.0
2022-03-01 15:00:00,72.02,72.51,71.99,72.45,103991.0,70.1332,70.6104,70.104,70.552,103991.0
2022-03-01 15:10:00,72.48,72.49,72.15,72.16,66451.0,70.5812,70.5909,70.2598,70.2695,66451.0
2022-03-01 15:20:00,72.19,72.21,71.98,71.98,168949.0,70.2988,70.3182,70.0943,70.0943,168949.0
2022-03-01 15:30:00,71.97,72.05,71.84,71.99,231701.0,70.0845,70.1624,69.9579,70.104,231701.0
2022-03-01 15:40:00,71.98,72.07,71.62,71.63,112568.0,70.0943,70.1819,69.7437,69.7534,112568.0
2022-03-01 15:50:00,71.62,72.16,71.57,72.06,194001.0,69.7437,70.2695,69.695,70.1722,194001.0
2022-03-02 09:30:00,72.46,72.52,72.21,72.31,92252.0,70.5617,70.6201,70.3182,70.4156,92252.0
2022-03-02 09:40:00,72.29,72.83,72.25,72.73,93431.0,70.3961,70.922,70.3572,70.8246,93431.0
2022-03-02 09:50:00,72.74,72.8,72.51,72.57,128732.0,70.8344,70.8928,70.6104,70.6688,128732.0
2022-03-02 10:00:00,72.57,72.74,72.13,72.2,151544.0,70.6688,70.8344,70.2403,70.3085,151544.0
2022-03-02 10:10:00,72.21,72.27,72.09,72.2,115785.0,70.3182,70.3767,70.2014,70.3085,115785.0
2022-03-02 10:20:00,72.19,72.74,72.02,72.65,191365.0,70.2988,70.8344,70.1332,70.7467,191365.0
2022-03-02 10:30:00,72.63,72.85,72.44,72.75,157963.0,70.7272,70.9415,70.5422,70.8441,157963.0
2022-03-02 10:40:00,72.79,72.83,72.46,72.68,79331.0,70.883,70.922,70.5617,70.7759,79331.0
2022-03-02 10:50:00,72.69,72.75,72.39,72.55,91728.0,70.7857,70.8441,70.4935,70.6493,91728.0
2022-03-02 11:00:00,72.55,73.08,72.36,73.02,201194.0,70.6493,71.1654,70.4643,71.107,201194.0
2022-03-02 11:10:00,73.03,73.16,72.97,73.08,141419.0,71.1168,71.2434,71.0583,71.1654,141419.0
2022-03-02 11:20:00,73.09,73.21,72.92,73.05,83552.0,71.1752,71.292,71.0096,71.1362,83552.0
2022-03-02 11:30:00,73.06,73.34,73.06,73.17,99825.0,71.146,71.4186,71.146,71.2531,99825.0
2022-03-02 11:40:00,73.16,73.21,72.95,72.99,97686.0,71.2434,71.292,71.0389,71.0778,97686.0
2022-03-02 11:50:00,72.99,73.1,72.96,73.08,84084.0,71.0778,71.1849,71.0486,71.1654,84084.0
2022-03-02 12:00:00,73.08,73.18,73.0,73.15,92437.0,71.1654,71.2628,71.0875,71.2336,92437.0
2022-03-02 12:10:00,73.15,73.28,73.15,73.22,139012.0,71.2336,71.3602,71.2336,71.3018,139012.0
2022-03-02 12:20:00,73.22,73.25,73.04,73.14,79745.0,71.3018,71.331,71.1265,71.2239,79745.0
2022-03-02 12:30:00,73.16,73.24,73.11,73.21,81089.0,71.2434,71.3213,71.1947,71.292,81089.0
2022-03-02 12:40:00,73.21,73.27,73.15,73.23,71287.0,71.292,71.3505,71.2336,71.3115,71287.0
2022-03-02 12:50:00,73.23,73.23,73.08,73.18,93177.0,71.3115,71.3115,71.1654,71.2628,93177.0
2022-03-02 13:00:00,73.2,73.45,73.2,73.43,74890.0,71.2823,71.5258,71.2823,71.5063,74890.0
2022-03-02 13:10:00,73.43,73.51,73.4,73.41,69542.0,71.5063,71.5842,71.4771,71.4868,69542.0
2022-03-02 13:20:00,73.44,73.47,73.38,73.4,76001.0,71.516,71.5452,71.4576,71.4771,76001.0
2022-03-02 13:30:00,73.4,73.52,73.4,73.5,78071.0,71.4771,71.5939,71.4771,71.5744,78071.0
2022-03-02 13:40:00,73.5,73.5,73.28,73.3,97763.0,71.5744,71.5744,71.3602,71.3797,97763.0
2022-03-02 13:50:00,73.3,73.44,73.3,73.4,79426.0,71.3797,71.516,71.3797,71.4771,79426.0
2022-03-02 14:00:00,73.4,73.55,73.35,73.5,226150.0,71.4771,71.6231,71.4284,71.5744,226150.0
2022-03-02 14:10:00,73.5,73.56,73.48,73.56,64195.0,71.5744,71.6329,71.555,71.6329,64195.0
2022-03-02 14:20:00,73.56,73.61,73.31,73.4,156431.0,71.6329,71.6816,71.3894,71.4771,156431.0
2022-03-02 14:30:00,73.4,73.45,73.31,73.42,52194.0,71.4771,71.5258,71.3894,71.4965,52194.0
2022-03-02 14:40:00,73.43,73.54,73.43,73.51,67693.0,71.5063,71.6134,71.5063,71.5842,67693.0
2022-03-02 14:50:00,73.51,73.59,73.33,73.38,91690.0,71.5842,71.6621,71.4089,71.4576,91690.0
2022-03-02 15:00:00,73.38,73.59,73.37,73.5,69215.0,71.4576,71.6621,71.4478,71.5744,69215.0
2022-03-02 15:10:00,73.48,73.54,73.36,73.44,60213.0,71.555,71.6134,71.4381,71.516,60213.0
2022-03-02 15:20:00,73.43,73.54,73.36,73.51,80660.0,71.5063,71.6134,71.4381,71.5842,80660.0
2022-03-02 15:30:00,73.51,73.61,73.49,73.53,60604.0,71.5842,71.6816,71.5647,71.6037,60604.0
2022-03-02 15:40:00,73.52,73.62,73.47,73.6,91794.0,71.5939,71.6913,71.5452,71.6718,91794.0
2022-03-02 15:50:00,73.61,73.65,73.35,73.38,357666.0,71.6816,71.7205,71.4284,71.4576,357666.0
2022-03-03 09:30:00,73.86,73.91,73.62,73.75,147488.0,71.925,71.9737,71.6913,71.8179,147488.0
2022-03-03 09:40:00,73.74,73.86,73.47,73.49,95404.0,71.8082,71.925,71.5452,71.5647,95404.0
2022-03-03 09:50:00,73.5,73.65,73.46,73.61,73486.0,71.5744,71.7205,71.5355,71.6816,73486.0
2022-03-03 10:00:00,73.62,73.73,73.39,73.45,85437.0,71.6913,71.7984,71.4673,71.5258,85437.0
2022-03-03 10:10:00,73.45,73.49,73.15,73.2,87974.0,71.5258,71.5647,71.2336,71.2823,87974.0
2022-03-03 10:20:00,73.2,73.22,72.93,73.04,62855.0,71.2823,71.3018,71.0194,71.1265,62855.0
2022-03-03 10:30:00,73.02,73.11,72.81,72.81,68199.0,71.107,71.1947,70.9025,70.9025,68199.0
2022-03-03 10:40:00,72.84,72.89,72.71,72.78,74948.0,70.9317,70.9804,70.8051,70.8733,74948.0
2022-03-03 10:50:00,72.76,72.79,72.54,72.54,68111.0,70.8538,70.883,70.6396,70.6396,68111.0
2022-03-03 11:00:00,72.54,72.68,72.53,72.66,74037.0,70.6396,70.7759,70.6299,70.7565,74037.0
2022-03-03 11:10:00,72.63,72.68,72.42,72.61,268419.0,70.7272,70.7759,70.5227,70.7078,268419.0
2022-03-03 11:20:00,72.62,72.86,72.62,72.8,72629.0,70.7175,70.9512,70.7175,70.8928,72629.0
2022-03-03 11:30:00,72.78,72.84,72.65,72.75,58001.0,70.8733,70.9317,70.7467,70.8441,58001.0
2022-03-03 11:40:00,72.75,72.93,72.72,72.79,46428.0,70.8441,71.0194,70.8149,70.883,46428.0
2022-03-03 11:50:00,72.8,72.97,72.65,72.88,109783.0,70.8928,71.0583,70.7467,70.9707,109783.0
2022-03-03 12:00:00,72.87,72.95,72.8,72.95,51423.0,70.9609,71.0389,70.8928,71.0389,51423.0
2022-03-03 12:10:00,72.94,73.02,72.9,72.94,42818.0,71.0291,71.107,70.9902,71.0291,42818.0
2022-03-03 12:20:00,72.95,72.95,72.6,72.64,62030.0,71.0389,71.0389,70.698,70.737,62030.0
2022-03-03 12:30:00,72.65,73.39,72.61,73.06,183232.0,70.7467,71.4673,70.7078,71.146,183232.0
2022-03-03 12:40:00,73.08,73.12,72.92,73.05,54925.0,71.1654,71.2044,71.0096,71.1362,54925.0
2022-03-03 12:50:00,73.04,73.13,72.94,73.05,36598.0,71.1265,71.2141,71.0291,71.1362,36598.0
2022-03-03 13:00:00,73.05,73.2,72.99,73.09,23351.0,71.1362,71.2823,71.0778,71.1752,23351.0
2022-03-03 13:10:00,73.07,73.3,73.07,73.28,39723.0,71.1557,71.3797,71.1557,71.3602,39723.0
2022-03-03 13:20:00,73.25,73.31,73.18,73.26,23271.0,71.331,71.3894,71.2628,71.3407,23271.0
2022-03-03 13:30:00,73.25,73.25,72.99,73.04,69263.0,71.331,71.331,71.0778,71.1265,69263.0
2022-03-03 13:40:00,73.02,73.08,72.92,73.05,36404.0,71.107,71.1654,71.0096,71.1362,36404.0
2022-03-03 13:50:00,73.05,73.14,73.03,73.05,47129.0,71.1362,71.2239,71.1168,71.1362,47129.0
2022-03-03 14:00:00,73.04,73.15,72.99,73.01,67145.0,71.1265,71.2336,71.0778,71.0973,67145.0
2022-03-03 14:10:00,73.01,73.28,72.94,73.2,69163.0,71.0973,71.3602,71.0291,71.2823,69163.0
2022-03-03 14:20:00,73.2,73.21,73.08,73.17,61120.0,71.2823,71.292,71.1654,71.2531,61120.0
2022-03-03 14:30:00,73.16,73.16,73.01,73.01,89253.0,71.2434,71.2434,71.0973,71.0973,89253.0
2022-03-03 14:40:00,73.02,73.06,72.71,72.72,45339.0,71.107,71.146,70.8051,70.8149,45339.0
2022-03-03 14:50:00,72.72,72.75,72.63,72.69,97049.0,70.8149,70.8441,70.7272,70.7857,97049.0
2022-03-03 15:00:00,72.68,72.68,72.43,72.47,68519.0,70.7759,70.7759,70.5325,70.5714,68519.0
2022-03-03 15:10:00,72.47,72.61,72.44,72.56,58279.0,70.5714,70.7078,70.5422,70.6591,58279.0
2022-03-03 15:20:00,72.55,72.67,72.46,72.66,61174.0,70.6493,70.7662,70.5617,70.7565,61174.0
2022-03-03 15:30:00,72.65,72.65,72.32,72.46,164525.0,70.7467,70.7467,70.4254,70.5617,164525.0
2022-03-03 15:40:00,72.46,72.46,72.2,72.34,193859.0,70.5617,70.5617,70.3085,70.4448,193859.0
2022-03-03 15:50:00,72.33,72.59,72.22,72.59,728978.0,70.4351,70.6883,70.328,70.6883,728978.0
2022-03-04 09:30:00,72.05,72.25,71.97,71.99,130921.0,70.1624,70.3572,70.0845,70.104,130921.0
2022-03-04 09:40:00,72.01,72.02,71.53,71.54,115167.0,70.1235,70.1332,69.6561,69.6658,115167.0
2022-03-04 09:50:00,71.54,72.0,71.51,71.94,156521.0,69.6658,70.1137,69.6366,70.0553,156521.0
2022-03-04 10:00:00,71.94,72.07,71.57,71.6,86108.0,70.0553,70.1819,69.695,69.7242,86108.0
2022-03-04 10:10:00,71.61,71.64,71.27,71.35,102819.0,69.734,69.7632,69.4029,69.4808,102819.0
2022-03-04 10:20:00,71.36,71.55,71.3,71.43,117840.0,69.4905,69.6755,69.4321,69.5587,117840.0
2022-03-04 10:30:00,71.4,71.58,71.25,71.44,57451.0,69.5295,69.7047,69.3834,69.5684,57451.0
2022-03-04 10:40:00,71.43,71.47,71.16,71.22,78367.0,69.5587,69.5976,69.2957,69.3542,78367.0
2022-03-04 10:50:00,71.21,71.3,71.12,71.14,67702.0,69.3444,69.4321,69.2568,69.2763,67702.0
2022-03-04 11:00:00,71.14,71.22,71.05,71.08,59518.0,69.2763,69.3542,69.1886,69.2178,59518.0
2022-03-04 11:10:00,71.08,71.22,70.96,71.15,76518.0,69.2178,69.3542,69.101,69.286,76518.0
2022-03-04 11:20:00,71.15,71.28,71.04,71.2,86703.0,69.286,69.4126,69.1789,69.3347,86703.0
2022-03-04 11:30:00,71.18,71.34,71.02,71.31,83496.0,69.3152,69.471,69.1594,69.4418,83496.0
2022-03-04 11:40:00,71.31,71.41,71.24,71.4,99893.0,69.4418,69.5392,69.3737,69.5295,99893.0
2022-03-04 11:50:00,71.4,71.41,71.21,71.27,145037.0,69.5295,69.5392,69.3444,69.4029,145037.0
2022-03-04 12:00:00,71.26,71.39,71.18,71.33,449337.0,69.3931,69.5197,69.3152,69.4613,449337.0
2022-03-04 12:10:00,71.33,71.8,71.33,71.68,149172.0,69.4613,69.919,69.4613,69.8021,149172.0
2022-03-04 12:20:00,71.69,71.72,71.5,71.7,470962.0,69.8119,69.8411,69.6268,69.8216,470962.0
2022-03-04 12:30:00,71.69,71.75,71.56,71.63,132549.0,69.8119,69.8703,69.6853,69.7534,132549.0
2022-03-04 12:40:00,71.64,71.66,71.44,71.54,75642.0,69.7632,69.7826,69.5684,69.6658,75642.0
2022-03-04 12:50:00,71.56,71.78,71.51,71.68,48468.0,69.6853,69.8995,69.6366,69.8021,48468.0
2022-03-04 13:00:00,71.73,72.01,71.73,71.98,56493.0,69.8508,70.1235,69.8508,70.0943,56493.0
2022-03-04 13:10:00,71.99,72.0,71.66,71.72,54465.0,70.104,70.1137,69.7826,69.8411,54465.0
2022-03-04 13:20:00,71.75,71.81,71.66,71.66,68434.0,69.8703,69.9287,69.7826,69.7826,68434.0
2022-03-04 13:30:00,71.67,71.91,71.67,71.91,45470.0,69.7924,70.0261,69.7924,70.0261,45470.0
2022-03-04 13:40:00,71.91,71.91,71.52,71.56,43630.0,70.0261,70.0261,69.6463,69.6853,43630.0
2022-03-04 13:50:00,71.58,71.64,71.38,71.39,33905.0,69.7047,69.7632,69.51,69.5197,33905.0
2022-03-04 14:00:00,71.4,71.46,71.27,71.38,99595.0,69.5295,69.5879,69.4029,69.51,99595.0
2022-03-04 14:10:00,71.36,71.36,71.23,71.31,56729.0,69.4905,69.4905,69.3639,69.4418,56729.0
2022-03-04 14:20:00,71.3,71.6,71.29,71.47,95639.0,69.4321,69.7242,69.4223,69.5976,95639.0
2022-03-04 14:30:00,71.46,71.56,71.4,71.5,49754.0,69.5879,69.6853,69.5295,69.6268,49754.0
2022-03-04 14:40:00,71.51,71.51,71.28,71.29,44142.0,69.6366,69.6366,69.4126,69.4223,44142.0
2022-03-04 14:50:00,71.3,71.39,71.1,71.12,78232.0,69.4321,69.5197,69.2373,69.2568,78232.0
2022-03-04 15:00:00,71.12,71.42,71.11,71.28,73268.0,69.2568,69.5489,69.2471,69.4126,73268.0
2022-03-04 15:10:00,71.3,71.4,71.21,71.25,84523.0,69.4321,69.5295,69.3444,69.3834,84523.0
2022-03-04 15:20:00,71.25,71.49,71.17,71.34,75843.0,69.3834,69.6171,69.3055,69.471,75843.0
2022-03-04 15:30:00,71.33,71.39,71.14,71.22,91227.0,69.4613,69.5197,69.2763,69.3542,91227.0
2022-03-04 15:40:00,71.22,71.43,71.2,71.23,831636.0,69.3542,69.5587,69.3347,69.3639,831636.0
2022-03-04 15:50:00,71.26,71.71,71.22,71.66,250512.0,69.3931,69.8313,69.3542,69.7826,250512.0
2022-03-07 09:30:00,71.66,71.74,71.32,71.49,148029.0,69.7826,69.8606,69.4516,69.6171,148029.0
2022-03-07 09:40:00,71.47,71.51,70.97,71.03,136006.0,69.5976,69.6366,69.1107,69.1692,136006.0
2022-03-07 09:50:00,71.05,71.16,70.71,70.71,159776.0,69.1886,69.2957,68.8575,68.8575,159776.0
2022-03-07 10:00:00,70.71,70.77,70.58,70.68,155351.0,68.8575,68.916,68.7309,68.8283,155351.0
2022-03-07 10:10:00,70.67,70.74,70.32,70.33,129874.0,68.8186,68.8868,68.4778,68.4875,129874.0
2022-03-07 10:20:00,70.33,70.43,70.13,70.13,106080.0,68.4875,68.5849,68.2927,68.2927,106080.0
2022-03-07 10:30:00,70.1,70.27,70.07,70.17,118475.0,68.2635,68.4291,68.2343,68.3317,118475.0
2022-03-07 10:40:00,70.15,70.24,69.98,70.05,77279.0,68.3122,68.3998,68.1467,68.2148,77279.0
2022-03-07 10:50:00,70.04,70.16,69.95,70.05,79391.0,68.2051,68.3219,68.1174,68.2148,79391.0
2022-03-07 11:00:00,70.03,70.37,69.99,70.33,68242.0,68.1954,68.5264,68.1564,68.4875,68242.0
2022-03-07 11:10:00,70.32,70.49,70.21,70.44,65832.0,68.4778,68.6433,68.3706,68.5946,65832.0
2022-03-07 11:20:00,70.44,70.46,70.32,70.35,88061.0,68.5946,68.6141,68.4778,68.507,88061.0
2022-03-07 11:30:00,70.34,70.37,70.08,70.08,74602.0,68.4972,68.5264,68.244,68.244,74602.0
2022-03-07 11:40:00,70.07,70.41,69.99,70.31,123839.0,68.2343,68.5654,68.1564,68.468,123839.0
2022-03-07 11:50:00,70.3,70.37,70.03,70.05,106290.0,68.4583,68.5264,68.1954,68.2148,106290.0
2022-03-07 12:00:00,70.06,70.07,69.87,69.97,86167.0,68.2246,68.2343,68.0395,68.1369,86167.0
2022-03-07 12:10:00,69.98,70.11,69.84,69.9,65853.0,68.1467,68.2733,68.0103,68.0688,65853.0
2022-03-07 12:20:00,69.92,69.94,69.76,69.87,120941.0,68.0882,68.1077,67.9324,68.0395,120941.0
2022-03-07 12:30:00,69.85,69.89,69.71,69.79,85216.0,68.0201,68.059,67.8837,67.9616,85216.0
2022-03-07 12:40:00,69.79,70.01,69.79,69.97,101662.0,67.9616,68.1759,67.9616,68.1369,101662.0
2022-03-07 12:50:00,69.94,70.12,69.77,69.81,147892.0,68.1077,68.283,67.9422,67.9811,147892.0
2022-03-07 13:00:00,69.8,70.04,69.8,69.89,62008.0,67.9714,68.2051,67.9714,68.059,62008.0
2022-03-07 13:10:00,69.88,69.91,69.65,69.65,71110.0,68.0493,68.0785,67.8253,67.8253,71110.0
2022-03-07 13:20:00,69.64,69.78,69.6,69.72,91922.0,67.8156,67.9519,67.7766,67.8935,91922.0
2022-03-07 13:30:00,69.7,69.87,69.64,69.83,79861.0,67.874,68.0395,67.8156,68.0006,79861.0
2022-03-07 13:40:00,69.81,69.93,69.76,69.78,64844.0,67.9811,68.098,67.9324,67.9519,64844.0
2022-03-07 13:50:00,69.79,69.88,69.65,69.69,38640.0,67.9616,68.0493,67.8253,67.8643,38640.0
2022-03-07 14:00:00,69.7,69.77,69.54,69.68,68405.0,67.874,67.9422,67.7182,67.8545,68405.0
2022-03-07 14:10:00,69.68,69.94,69.67,69.93,62584.0,67.8545,68.1077,67.8448,68.098,62584.0
2022-03-07 14:20:00,69.92,69.93,69.7,69.71,82142.0,68.0882,68.098,67.874,67.8837,82142.0
2022-03-07 14:30:00,69.68,69.73,69.56,69.65,36965.0,67.8545,67.9032,67.7377,67.8253,36965.0
2022-03-07 14:40:00,69.65,69.67,69.41,69.51,109927.0,67.8253,67.8448,67.5916,67.689,109927.0
2022-03-07 14:50:00,69.5,69.52,69.35,69.4,523652.0,67.6792,67.6987,67.5332,67.5819,523652.0
2022-03-07 15:00:00,69.44,69.46,69.25,69.32,62302.0,67.6208,67.6403,67.4358,67.504,62302.0
2022-03-07 15:10:00,69.31,69.36,69.14,69.22,149092.0,67.4942,67.5429,67.3287,67.4066,149092.0
2022-03-07 15:20:00,69.23,69.45,69.22,69.39,153448.0,67.4163,67.6305,67.4066,67.5721,153448.0
2022-03-07 15:30:00,69.38,69.38,69.14,69.16,117169.0,67.5624,67.5624,67.3287,67.3481,117169.0
2022-03-07 15:40:00,69.16,69.36,69.12,69.13,219479.0,67.3481,67.5429,67.3092,67.3189,219479.0
2022-03-07 15:50:00,69.14,69.22,68.95,68.96,253614.0,67.3287,67.4066,67.1436,67.1534,253614.0
2022-03-08 09:30:00,68.82,69.14,68.58,68.68,129273.0,67.0171,67.3287,66.7833,66.8807,129273.0
2022-03-08 09:40:00,68.66,69.29,68.56,68.99,151266.0,66.8612,67.4747,66.7639,67.1826,151266.0
2022-03-08 09:50:00,68.98,69.09,68.64,68.75,107325.0,67.1729,67.28,66.8418,66.9489,107325.0
2022-03-08 10:00:00,68.71,68.72,68.12,68.18,95371.0,66.9099,66.9197,66.3354,66.3938,95371.0
2022-03-08 10:10:00,68.15,68.76,68.15,68.74,144586.0,66.3646,66.9586,66.3646,66.9391,144586.0
2022-03-08 10:20:00,68.77,68.8,68.21,68.22,113946.0,66.9684,66.9976,66.423,66.4328,113946.0
2022-03-08 10:30:00,68.22,68.4,67.95,68.06,74181.0,66.4328,66.6081,66.1698,66.277,74181.0
2022-03-08 10:40:00,68.07,68.41,68.06,68.39,64034.0,66.2867,66.6178,66.277,66.5983,64034.0
2022-03-08 10:50:00,68.38,68.89,68.21,68.81,98946.0,66.5886,67.0852,66.423,67.0073,98946.0
2022-03-08 11:00:00,68.84,69.0,68.54,68.59,111117.0,67.0365,67.1923,66.7444,66.7931,111117.0
2022-03-08 11:10:00,68.61,68.7,68.43,68.6,80146.0,66.8126,66.9002,66.6373,66.8028,80146.0
2022-03-08 11:20:00,68.61,68.64,68.19,68.28,95168.0,66.8126,66.8418,66.4036,66.4912,95168.0
2022-03-08 11:30:00,68.27,68.3,67.93,68.07,162124.0,66.4815,66.5107,66.1504,66.2867,162124.0
2022-03-08 11:40:00,68.08,68.53,67.99,68.46,77736.0,66.2964,66.7346,66.2088,66.6665,77736.0
2022-03-08 11:50:00,68.46,68.66,68.41,68.48,119605.0,66.6665,66.8612,66.6178,66.686,119605.0
2022-03-08 12:00:00,68.49,69.19,68.44,69.1,96198.0,66.6957,67.3774,66.647,67.2897,96198.0
2022-03-08 12:10:00,69.09,69.98,69.09,69.94,136214.0,67.28,68.1467,67.28,68.1077,136214.0
2022-03-08 12:20:00,69.95,69.99,69.46,69.82,150834.0,68.1174,68.1564,67.6403,67.9909,150834.0
2022-03-08 12:30:00,69.82,70.17,69.63,70.16,78419.0,67.9909,68.3317,67.8058,68.3219,78419.0
2022-03-08 12:40:00,70.17,70.28,69.95,70.19,126850.0,68.3317,68.4388,68.1174,68.3512,126850.0
2022-03-08 12:50:00,70.18,70.27,69.91,70.21,103825.0,68.3414,68.4291,68.0785,68.3706,103825.0
2022-03-08 13:00:00,70.23,70.54,70.23,70.48,79125.0,68.3901,68.692,68.3901,68.6336,79125.0
2022-03-08 13:10:00,70.52,70.55,70.28,70.4,242317.0,68.6725,68.7017,68.4388,68.5557,242317.0
2022-03-08 13:20:00,70.41,70.41,69.82,69.85,81568.0,68.5654,68.5654,67.9909,68.0201,81568.0
2022-03-08 13:30:00,69.87,69.87,69.52,69.59,110212.0,68.0395,68.0395,67.6987,67.7669,110212.0
2022-03-08 13:40:00,69.62,69.66,69.37,69.44,125400.0,67.7961,67.835,67.5526,67.6208,125400.0
2022-03-08 13:50:00,69.44,69.44,69.04,69.05,90802.0,67.6208,67.6208,67.2313,67.241,90802.0
2022-03-08 14:00:00,69.02,69.18,68.71,69.06,116382.0,67.2118,67.3676,66.9099,67.2508,116382.0
2022-03-08 14:10:00,69.06,69.12,68.82,69.04,44857.0,67.2508,67.3092,67.0171,67.2313,44857.0
2022-03-08 14:20:00,69.06,69.37,68.81,69.33,75986.0,67.2508,67.5526,67.0073,67.5137,75986.0
2022-03-08 14:30:00,69.33,69.44,69.08,69.39,93128.0,67.5137,67.6208,67.2702,67.5721,93128.0
2022-03-08 14:40:00,69.41,69.65,69.21,69.63,52948.0,67.5916,67.8253,67.3968,67.8058,52948.0
2022-03-08 14:50:00,69.6,69.66,69.29,69.41,87542.0,67.7766,67.835,67.4747,67.5916,87542.0
2022-03-08 15:00:00,69.41,69.84,69.37,69.69,133159.0,67.5916,68.0103,67.5526,67.8643,133159.0
2022-03-08 15:10:00,69.71,69.72,69.4,69.48,123579.0,67.8837,67.8935,67.5819,67.6598,123579.0
2022-03-08 15:20:00,69.49,69.5,69.0,69.02,124105.0,67.6695,67.6792,67.1923,67.2118,124105.0
2022-03-08 15:30:00,69.03,69.04,68.71,68.98,128024.0,67.2215,67.2313,66.9099,67.1729,128024.0
2022-03-08 15:40:00,68.99,69.06,68.65,68.71,179332.0,67.1826,67.2508,66.8515,66.9099,179332.0
2022-03-08 15:50:00,68.68,69.04,68.5,68.55,300727.0,66.8807,67.2313,66.7054,66.7541,300727.0
2022-03-09 09:30:00,70.42,70.43,69.96,70.21,86750.0,68.5751,68.5849,68.1272,68.3706,86750.0
2022-03-09 09:40:00,70.23,70.33,69.98,70.08,77832.0,68.3901,68.4875,68.1467,68.244,77832.0
2022-03-09 09:50:00,70.06,70.18,69.81,70.16,90959.0,68.2246,68.3414,67.9811,68.3219,90959.0
2022-03-09 10:00:00,70.19,70.49,70.11,70.38,95866.0,68.3512,68.6433,68.2733,68.5362,95866.0
2022-03-09 10:10:00,70.38,70.54,70.22,70.42,110443.0,68.5362,68.692,68.3804,68.5751,110443.0
2022-03-09 10:20:00,70.42,70.58,70.37,70.49,43123.0,68.5751,68.7309,68.5264,68.6433,43123.0
2022-03-09 10:30:00,70.51,70.63,70.41,70.59,76115.0,68.6628,68.7796,68.5654,68.7407,76115.0
2022-03-09 10:40:00,70.57,70.63,70.5,70.6,122345.0,68.7212,68.7796,68.653,68.7504,122345.0
2022-03-09 10:50:00,70.61,70.76,70.49,70.68,32483.0,68.7602,68.9062,68.6433,68.8283,32483.0
2022-03-09 11:00:00,70.66,70.68,70.5,70.56,35492.0,68.8088,68.8283,68.653,68.7115,35492.0
2022-03-09 11:10:00,70.54,70.56,70.3,70.47,35749.0,68.692,68.7115,68.4583,68.6238,35749.0
2022-03-09 11:20:00,70.5,70.6,70.38,70.39,18128.0,68.653,68.7504,68.5362,68.5459,18128.0
2022-03-09 11:30:00,70.4,70.7,70.4,70.58,36359.0,68.5557,68.8478,68.5557,68.7309,36359.0
2022-03-09 11:40:00,70.58,70.71,70.57,70.71,12214.0,68.7309,68.8575,68.7212,68.8575,12214.0
2022-03-09 11:50:00,70.69,70.77,70.61,70.75,30468.0,68.8381,68.916,68.7602,68.8965,30468.0
2022-03-09 12:00:00,70.77,70.85,70.73,70.76,38368.0,68.916,68.9939,68.877,68.9062,38368.0
2022-03-09 12:10:00,70.77,70.83,70.71,70.77,42192.0,68.916,68.9744,68.8575,68.916,42192.0
2022-03-09 12:20:00,70.75,70.85,70.64,70.8,57695.0,68.8965,68.9939,68.7894,68.9452,57695.0
2022-03-09 12:30:00,70.81,71.12,70.81,71.09,110652.0,68.9549,69.2568,68.9549,69.2276,110652.0
2022-03-09 12:40:00,71.1,71.13,70.99,71.12,28978.0,69.2373,69.2665,69.1302,69.2568,28978.0
2022-03-09 12:50:00,71.1,71.11,71.02,71.05,39852.0,69.2373,69.2471,69.1594,69.1886,39852.0
2022-03-09 13:00:00,71.06,71.06,70.82,70.88,72116.0,69.1984,69.1984,68.9647,69.0231,72116.0
2022-03-09 13:10:00,70.88,71.08,70.88,70.98,37389.0,69.0231,69.2178,69.0231,69.1205,37389.0
2022-03-09 13:20:00,70.99,71.1,70.99,71.09,21130.0,69.1302,69.2373,69.1302,69.2276,21130.0
2022-03-09 13:30:00,71.08,71.1,70.92,70.95,51052.0,69.2178,69.2373,69.062,69.0912,51052.0
2022-03-09 13:40:00,70.98,71.0,70.74,70.81,80389.0,69.1205,69.1399,68.8868,68.9549,80389.0
2022-03-09 13:50:00,70.78,70.96,70.75,70.86,26365.0,68.9257,69.101,68.8965,69.0036,26365.0
2022-03-09 14:00:00,70.85,71.07,70.85,70.99,144459.0,68.9939,69.2081,68.9939,69.1302,144459.0
2022-03-09 14:10:00,71.02,71.04,70.82,70.89,123845.0,69.1594,69.1789,68.9647,69.0328,123845.0
2022-03-09 14:20:00,70.88,71.0,70.87,70.96,30006.0,69.0231,69.1399,69.0133,69.101,30006.0
2022-03-09 14:30:00,70.98,71.13,70.96,71.1,27230.0,69.1205,69.2665,69.101,69.2373,27230.0
2022-03-09 14:40:00,71.12,71.15,70.98,71.02,69865.0,69.2568,69.286,69.1205,69.1594,69865.0
2022-03-09 14:50:00,71.02,71.14,70.97,71.03,30398.0,69.1594,69.2763,69.1107,69.1692,30398.0
2022-03-09 15:00:00,71.04,71.27,71.01,71.27,29188.0,69.1789,69.4029,69.1497,69.4029,29188.0
2022-03-09 15:10:00,71.27,71.33,71.16,71.27,189185.0,69.4029,69.4613,69.2957,69.4029,189185.0
2022-03-09 15:20:00,71.25,71.33,71.21,71.29,49259.0,69.3834,69.4613,69.3444,69.4223,49259.0
2022-03-09 15:30:00,71.29,71.4,71.18,71.19,61229.0,69.4223,69.5295,69.3152,69.325,61229.0
2022-03-09 15:40:00,71.19,71.31,71.09,71.13,162116.0,69.325,69.4418,69.2276,69.2665,162116.0
2022-03-09 15:50:00,71.14,71.22,70.93,71.1,265334.0,69.2763,69.3542,69.0718,69.2373,265334.0
2022-03-10 09:30:00,70.23,70.38,70.03,70.04,99140.0,68.3901,68.5362,68.1954,68.2051,99140.0
2022-03-10 09:40:00,70.05,70.32,70.05,70.06,117073.0,68.2148,68.4778,68.2148,68.2246,117073.0
2022-03-10 09:50:00,70.09,70.48,69.99,70.41,52668.0,68.2538,68.6336,68.1564,68.5654,52668.0
2022-03-10 10:00:00,70.42,70.42,70.08,70.19,62129.0,68.5751,68.5751,68.244,68.3512,62129.0
2022-03-10 10:10:00,70.2,70.57,70.13,70.56,53282.0,68.3609,68.7212,68.2927,68.7115,53282.0
2022-03-10 10:20:00,70.54,70.55,70.13,70.13,47213.0,68.692,68.7017,68.2927,68.2927,47213.0
2022-03-10 10:30:00,70.11,70.18,69.9,70.0,40725.0,68.2733,68.3414,68.0688,68.1661,40725.0
2022-03-10 10:40:00,69.99,70.16,69.95,70.12,28206.0,68.1564,68.3219,68.1174,68.283,28206.0
2022-03-10 10:50:00,70.06,70.07,69.78,69.81,44427.0,68.2246,68.2343,67.9519,67.9811,44427.0
2022-03-10 11:00:00,69.82,69.82,69.64,69.72,24106.0,67.9909,67.9909,67.8156,67.8935,24106.0
2022-03-10 11:10:00,69.72,69.83,69.69,69.74,16277.0,67.8935,68.0006,67.8643,67.9129,16277.0
2022-03-10 11:20:00,69.74,69.83,69.57,69.64,22904.0,67.9129,68.0006,67.7474,67.8156,22904.0
2022-03-10 11:30:00,69.65,69.69,69.6,69.64,81852.0,67.8253,67.8643,67.7766,67.8156,81852.0
2022-03-10 11:40:00,69.65,69.77,69.62,69.74,78610.0,67.8253,67.9422,67.7961,67.9129,78610.0
2022-03-10 11:50:00,69.75,69.9,69.72,69.9,22235.0,67.9227,68.0688,67.8935,68.0688,22235.0
2022-03-10 12:00:00,69.88,69.96,69.81,69.82,18986.0,68.0493,68.1272,67.9811,67.9909,18986.0
2022-03-10 12:10:00,69.83,69.92,69.8,69.92,10160.0,68.0006,68.0882,67.9714,68.0882,10160.0
2022-03-10 12:20:00,69.93,70.11,69.9,70.04,45984.0,68.098,68.2733,68.0688,68.2051,45984.0
2022-03-10 12:30:00,70.03,70.03,69.82,69.83,10939.0,68.1954,68.1954,67.9909,68.0006,10939.0
2022-03-10 12:40:00,69.8,69.89,69.79,69.89,11864.0,67.9714,68.059,67.9616,68.059,11864.0
2022-03-10 12:50:00,69.86,69.89,69.71,69.76,19981.0,68.0298,68.059,67.8837,67.9324,19981.0
2022-03-10 13:00:00,69.75,69.88,69.71,69.76,141447.0,67.9227,68.0493,67.8837,67.9324,141447.0
2022-03-10 13:10:00,69.76,70.0,69.76,69.98,19266.0,67.9324,68.1661,67.9324,68.1467,19266.0
2022-03-10 13:20:00,69.96,70.02,69.88,69.97,20284.0,68.1272,68.1856,68.0493,68.1369,20284.0
2022-03-10 13:30:00,69.96,70.1,69.92,70.02,36988.0,68.1272,68.2635,68.0882,68.1856,36988.0
2022-03-10 13:40:00,70.02,70.25,69.94,70.24,33593.0,68.1856,68.4096,68.1077,68.3998,33593.0
2022-03-10 13:50:00,70.25,70.28,70.17,70.22,25925.0,68.4096,68.4388,68.3317,68.3804,25925.0
2022-03-10 14:00:00,70.23,70.64,70.18,70.38,230161.0,68.3901,68.7894,68.3414,68.5362,230161.0
2022-03-10 14:10:00,70.41,70.52,70.32,70.43,43742.0,68.5654,68.6725,68.4778,68.5849,43742.0
2022-03-10 14:20:00,70.45,70.55,70.36,70.51,15308.0,68.6043,68.7017,68.5167,68.6628,15308.0
2022-03-10 14:30:00,70.57,70.63,70.49,70.55,36862.0,68.7212,68.7796,68.6433,68.7017,36862.0
2022-03-10 14:40:00,70.55,70.71,70.42,70.69,38670.0,68.7017,68.8575,68.5751,68.8381,38670.0
2022-03-10 14:50:00,70.72,70.75,70.64,70.68,32265.0,68.8673,68.8965,68.7894,68.8283,32265.0
2022-03-10 15:00:00,70.67,70.67,70.36,70.42,36881.0,68.8186,68.8186,68.5167,68.5751,36881.0
2022-03-10 15:10:00,70.46,70.64,70.42,70.55,220598.0,68.6141,68.7894,68.5751,68.7017,220598.0
2022-03-10 15:20:00,70.55,70.6,70.37,70.48,61584.0,68.7017,68.7504,68.5264,68.6336,61584.0
2022-03-10 15:30:00,70.51,70.56,70.36,70.43,52112.0,68.6628,68.7115,68.5167,68.5849,52112.0
2022-03-10 15:40:00,70.43,70.58,70.36,70.45,108791.0,68.5849,68.7309,68.5167,68.6043,108791.0
2022-03-10 15:50:00,70.46,70.75,70.46,70.58,174570.0,68.6141,68.8965,68.6141,68.7309,174570.0
2022-03-11 09:30:00,71.04,71.18,70.77,70.77,104441.0,69.1789,69.3152,68.916,68.916,104441.0
2022-03-11 09:40:00,70.79,70.95,70.68,70.88,82626.0,68.9354,69.0912,68.8283,69.0231,82626.0
2022-03-11 09:50:00,70.87,70.99,70.54,70.65,110329.0,69.0133,69.1302,68.692,68.7991,110329.0
2022-03-11 10:00:00,70.64,70.64,70.27,70.31,73237.0,68.7894,68.7894,68.4291,68.468,73237.0
2022-03-11 10:10:00,70.33,70.48,70.27,70.33,39864.0,68.4875,68.6336,68.4291,68.4875,39864.0
2022-03-11 10:20:00,70.34,70.52,70.25,70.41,107052.0,68.4972,68.6725,68.4096,68.5654,107052.0
2022-03-11 10:30:00,70.39,70.45,70.27,70.43,41449.0,68.5459,68.6043,68.4291,68.5849,41449.0
2022-03-11 10:40:00,70.44,70.6,70.42,70.56,22194.0,68.5946,68.7504,68.5751,68.7115,22194.0
2022-03-11 10:50:00,70.52,70.68,70.52,70.68,41392.0,68.6725,68.8283,68.6725,68.8283,41392.0
2022-03-11 11:00:00,70.67,70.67,70.32,70.4,27198.0,68.8186,68.8186,68.4778,68.5557,27198.0
2022-03-11 11:10:00,70.42,70.44,70.22,70.31,38827.0,68.5751,68.5946,68.3804,68.468,38827.0
2022-03-11 11:20:00,70.31,70.4,70.18,70.19,29152.0,68.468,68.5557,68.3414,68.3512,29152.0
2022-03-11 11:30:00,70.17,70.19,69.98,70.09,28613.0,68.3317,68.3512,68.1467,68.2538,28613.0
2022-03-11 11:40:00,70.08,70.18,69.89,70.15,52581.0,68.244,68.3414,68.059,68.3122,52581.0
2022-03-11 11:50:00,70.14,70.14,70.01,70.08,18137.0,68.3025,68.3025,68.1759,68.244,18137.0
2022-03-11 12:00:00,70.1,70.13,69.94,69.96,41771.0,68.2635,68.2927,68.1077,68.1272,41771.0
2022-03-11 12:10:00,69.95,70.15,69.95,70.15,27431.0,68.1174,68.3122,68.1174,68.3122,27431.0
2022-03-11 12:20:00,70.13,70.18,69.9,69.9,23103.0,68.2927,68.3414,68.0688,68.0688,23103.0
2022-03-11 12:30:00,69.88,69.94,69.8,69.83,16247.0,68.0493,68.1077,67.9714,68.0006,16247.0
2022-03-11 12:40:00,69.82,69.98,69.82,69.93,16551.0,67.9909,68.1467,67.9909,68.098,16551.0
2022-03-11 12:50:00,69.95,70.07,69.94,70.02,14906.0,68.1174,68.2343,68.1077,68.1856,14906.0
2022-03-11 13:00:00,70.0,70.19,69.99,70.08,47699.0,68.1661,68.3512,68.1564,68.244,47699.0
2022-03-11 13:10:00,70.1,70.17,70.03,70.16,11139.0,68.2635,68.3317,68.1954,68.3219,11139.0
2022-03-11 13:20:00,70.16,70.3,70.15,70.26,39860.0,68.3219,68.4583,68.3122,68.4193,39860.0
2022-03-11 13:30:00,70.26,70.28,70.16,70.17,28874.0,68.4193,68.4388,68.3219,68.3317,28874.0
2022-03-11 13:40:00,70.18,70.32,70.16,70.32,31422.0,68.3414,68.4778,68.3219,68.4778,31422.0
2022-03-11 13:50:00,70.36,70.37,69.99,69.99,28596.0,68.5167,68.5264,68.1564,68.1564,28596.0
2022-03-11 14:00:00,69.98,70.06,69.93,70.01,75360.0,68.1467,68.2246,68.098,68.1759,75360.0
2022-03-11 14:10:00,69.99,70.11,69.97,69.97,40942.0,68.1564,68.2733,68.1369,68.1369,40942.0
2022-03-11 14:20:00,69.97,70.24,69.96,70.23,53516.0,68.1369,68.3998,68.1272,68.3901,53516.0
2022-03-11 14:30:00,70.22,70.23,70.08,70.15,25246.0,68.3804,68.3901,68.244,68.3122,25246.0
2022-03-11 14:40:00,70.13,70.13,69.95,70.03,28285.0,68.2927,68.2927,68.1174,68.1954,28285.0
2022-03-11 14:50:00,70.01,70.01,69.83,69.91,47587.0,68.1759,68.1759,68.0006,68.0785,47587.0
2022-03-11 15:00:00,69.91,69.94,69.78,69.81,32329.0,68.0785,68.1077,67.9519,67.9811,32329.0
2022-03-11 15:10:00,69.82,69.86,69.75,69.83,44893.0,67.9909,68.0298,67.9227,68.0006,44893.0
2022-03-11 15:20:00,69.79,69.84,69.66,69.67,48309.0,67.9616,68.0103,67.835,67.8448,48309.0
2022-03-11 15:30:00,69.65,69.66,69.52,69.61,71268.0,67.8253,67.835,67.6987,67.7864,71268.0
2022-03-11 15:40:00,69.57,69.62,69.46,69.49,83380.0,67.7474,67.7961,67.6403,67.6695,83380.0
2022-03-11 15:50:00,69.48,69.51,69.22,69.31,221461.0,67.6598,67.689,67.4066,67.4942,221461.0
2022-03-14 09:30:00,69.28,69.4,68.99,69.15,121673.0,67.465,67.5819,67.1826,67.3384,121673.0
2022-03-14 09:40:00,69.12,69.65,69.0,69.53,87534.0,67.3092,67.8253,67.1923,67.7085,87534.0
2022-03-14 09:50:00,69.55,69.61,69.27,69.38,75266.0,67.7279,67.7864,67.4553,67.5624,75266.0
2022-03-14 10:00:00,69.38,69.66,69.22,69.66,75166.0,67.5624,67.835,67.4066,67.835,75166.0
2022-03-14 10:10:00,69.65,69.87,69.63,69.73,93359.0,67.8253,68.0395,67.8058,67.9032,93359.0
2022-03-14 10:20:00,69.76,69.87,69.65,69.67,33457.0,67.9324,68.0395,67.8253,67.8448,33457.0
2022-03-14 10:30:00,69.65,69.71,69.45,69.61,72877.0,67.8253,67.8837,67.6305,67.7864,72877.0
2022-03-14 10:40:00,69.68,69.72,69.55,69.64,29344.0,67.8545,67.8935,67.7279,67.8156,29344.0
2022-03-14 10:50:00,69.66,69.92,69.6,69.9,52230.0,67.835,68.0882,67.7766,68.0688,52230.0
2022-03-14 11:00:00,69.91,69.93,69.76,69.77,43588.0,68.0785,68.098,67.9324,67.9422,43588.0
2022-03-14 11:10:00,69.78,69.78,69.57,69.61,18798.0,67.9519,67.9519,67.7474,67.7864,18798.0
2022-03-14 11:20:00,69.62,69.62,69.34,69.38,48802.0,67.7961,67.7961,67.5234,67.5624,48802.0
2022-03-14 11:30:00,69.39,69.41,69.23,69.27,27123.0,67.5721,67.5916,67.4163,67.4553,27123.0
2022-03-14 11:40:00,69.26,69.26,68.99,68.99,80742.0,67.4455,67.4455,67.1826,67.1826,80742.0
2022-03-14 11:50:00,68.99,69.11,68.97,69.06,39137.0,67.1826,67.2995,67.1631,67.2508,39137.0
2022-03-14 12:00:00,69.03,69.04,68.77,68.77,29693.0,67.2215,67.2313,66.9684,66.9684,29693.0
2022-03-14 12:10:00,68.78,68.9,68.73,68.88,42791.0,66.9781,67.095,66.9294,67.0755,42791.0
2022-03-14 12:20:00,68.89,68.91,68.79,68.86,23005.0,67.0852,67.1047,66.9878,67.056,23005.0
2022-03-14 12:30:00,68.84,68.92,68.73,68.81,41861.0,67.0365,67.1144,66.9294,67.0073,41861.0
2022-03-14 12:40:00,68.8,68.89,68.63,68.68,29720.0,66.9976,67.0852,66.832,66.8807,29720.0
2022-03-14 12:50:00,68.7,68.72,68.47,68.47,44431.0,66.9002,66.9197,66.6762,66.6762,44431.0
2022-03-14 13:00:00,68.45,68.48,68.32,68.33,44879.0,66.6567,66.686,66.5301,66.5399,44879.0
2022-03-14 13:10:00,68.34,68.47,68.34,68.46,76936.0,66.5496,66.6762,66.5496,66.6665,76936.0
2022-03-14 13:20:00,68.45,68.46,68.32,68.33,71690.0,66.6567,66.6665,66.5301,66.5399,71690.0
2022-03-14 13:30:00,68.35,68.38,68.18,68.22,79085.0,66.5594,66.5886,66.3938,66.4328,79085.0
2022-03-14 13:40:00,68.22,68.35,68.18,68.22,41121.0,66.4328,66.5594,66.3938,66.4328,41121.0
2022-03-14 13:50:00,68.26,68.54,68.26,68.37,56479.0,66.4717,66.7444,66.4717,66.5788,56479.0
2022-03-14 14:00:00,68.37,68.48,68.32,68.42,43441.0,66.5788,66.686,66.5301,66.6275,43441.0
2022-03-14 14:10:00,68.43,68.46,68.26,68.28,12855.0,66.6373,66.6665,66.4717,66.4912,12855.0
2022-03-14 14:20:00,68.29,68.34,68.2,68.22,21428.0,66.5009,66.5496,66.4133,66.4328,21428.0
2022-03-14 14:30:00,68.24,68.48,68.24,68.41,23923.0,66.4522,66.686,66.4522,66.6178,23923.0
2022-03-14 14:40:00,68.43,68.43,68.27,68.28,72368.0,66.6373,66.6373,66.4815,66.4912,72368.0
2022-03-14 14:50:00,68.29,68.49,68.24,68.44,39214.0,66.5009,66.6957,66.4522,66.647,39214.0
2022-03-14 15:00:00,68.44,68.62,68.36,68.38,42202.0,66.647,66.8223,66.5691,66.5886,42202.0
2022-03-14 15:10:00,68.39,68.63,68.36,68.46,49770.0,66.5983,66.832,66.5691,66.6665,49770.0
2022-03-14 15:20:00,68.45,68.56,68.4,68.43,53236.0,66.6567,66.7639,66.6081,66.6373,53236.0
2022-03-14 15:30:00,68.42,68.43,68.17,68.3,79092.0,66.6275,66.6373,66.3841,66.5107,79092.0
2022-03-14 15:40:00,68.29,68.5,68.25,68.34,137731.0,66.5009,66.7054,66.462,66.5496,137731.0
2022-03-14 15:50:00,68.35,68.38,68.15,68.29,430327.0,66.5594,66.5886,66.3646,66.5009,430327.0
2022-03-15 09:30:00,68.83,69.15,68.77,68.82,73648.0,67.0268,67.3384,66.9684,67.0171,73648.0
2022-03-15 09:40:00,68.82,68.92,68.57,68.68,37917.0,67.0171,67.1144,66.7736,66.8807,37917.0
2022-03-15 09:50:00,68.7,69.04,68.65,68.99,41372.0,66.9002,67.2313,66.8515,67.1826,41372.0
2022-03-15 10:00:00,69.0,69.21,68.91,69.05,43634.0,67.1923,67.3968,67.1047,67.241,43634.0
2022-03-15 10:10:00,69.04,69.1,68.85,69.06,29889.0,67.2313,67.2897,67.0463,67.2508,29889.0
2022-03-15 10:20:00,69.09,69.36,69.06,69.35,63462.0,67.28,67.5429,67.2508,67.5332,63462.0
2022-03-15 10:30:00,69.38,69.56,69.35,69.52,38025.0,67.5624,67.7377,67.5332,67.6987,38025.0
2022-03-15 10:40:00,69.55,69.65,69.47,69.62,84624.0,67.7279,67.8253,67.65,67.7961,84624.0
2022-03-15 10:50:00,69.6,69.61,69.41,69.47,36633.0,67.7766,67.7864,67.5916,67.65,36633.0
2022-03-15 11:00:00,69.51,69.64,69.46,69.6,22454.0,67.689,67.8156,67.6403,67.7766,22454.0
2022-03-15 11:10:00,69.64,69.69,69.56,69.66,25864.0,67.8156,67.8643,67.7377,67.835,25864.0
2022-03-15 11:20:00,69.63,69.83,69.52,69.83,23346.0,67.8058,68.0006,67.6987,68.0006,23346.0
2022-03-15 11:30:00,69.83,70.02,69.8,69.96,46458.0,68.0006,68.1856,67.9714,68.1272,46458.0
2022-03-15 11:40:00,69.96,69.96,69.83,69.94,44195.0,68.1272,68.1272,68.0006,68.1077,44195.0
2022-03-15 11:50:00,69.95,69.98,69.5,69.65,58333.0,68.1174,68.1467,67.6792,67.8253,58333.0
2022-03-15 12:00:00,69.62,69.83,69.45,69.81,53099.0,67.7961,68.0006,67.6305,67.9811,53099.0
2022-03-15 12:10:00,69.8,69.87,69.72,69.84,24493.0,67.9714,68.0395,67.8935,68.0103,24493.0
2022-03-15 12:20:00,69.83,69.98,69.77,69.98,17008.0,68.0006,68.1467,67.9422,68.1467,17008.0
2022-03-15 12:30:00,69.96,69.99,69.89,69.97,21248.0,68.1272,68.1564,68.059,68.1369,21248.0
2022-03-15 12:40:00,69.98,69.99,69.76,69.78,31209.0,68.1467,68.1564,67.9324,67.9519,31209.0
2022-03-15 12:50:00,69.77,69.84,69.65,69.84,18268.0,67.9422,68.0103,67.8253,68.0103,18268.0
2022-03-15 13:00:00,69.86,69.93,69.76,69.81,22736.0,68.0298,68.098,67.9324,67.9811,22736.0
2022-03-15 13:10:00,69.74,69.77,69.59,69.61,27118.0,67.9129,67.9422,67.7669,67.7864,27118.0
2022-03-15 13:20:00,69.61,69.79,69.57,69.57,16192.0,67.7864,67.9616,67.7474,67.7474,16192.0
2022-03-15 13:30:00,69.57,69.72,69.54,69.63,25213.0,67.7474,67.8935,67.7182,67.8058,25213.0
2022-03-15 13:40:00,69.62,69.73,69.58,69.61,32642.0,67.7961,67.9032,67.7571,67.7864,32642.0
2022-03-15 13:50:00,69.64,69.81,69.64,69.78,215077.0,67.8156,67.9811,67.8156,67.9519,215077.0
2022-03-15 14:00:00,69.76,69.8,69.55,69.69,33412.0,67.9324,67.9714,67.7279,67.8643,33412.0
2022-03-15 14:10:00,69.7,69.72,69.42,69.46,45499.0,67.874,67.8935,67.6013,67.6403,45499.0
2022-03-15 14:20:00,69.46,69.59,69.41,69.55,65565.0,67.6403,67.7669,67.5916,67.7279,65565.0
2022-03-15 14:30:00,69.55,69.69,69.48,69.65,26017.0,67.7279,67.8643,67.6598,67.8253,26017.0
2022-03-15 14:40:00,69.65,69.87,69.65,69.85,45871.0,67.8253,68.0395,67.8253,68.0201,45871.0
2022-03-15 14:50:00,69.88,70.03,69.88,70.02,37239.0,68.0493,68.1954,68.0493,68.1856,37239.0
2022-03-15 15:00:00,70.0,70.07,69.95,70.02,23743.0,68.1661,68.2343,68.1174,68.1856,23743.0
2022-03-15 15:10:00,70.06,70.25,69.99,70.24,42379.0,68.2246,68.4096,68.1564,68.3998,42379.0
2022-03-15 15:20:00,70.25,70.33,70.2,70.28,32713.0,68.4096,68.4875,68.3609,68.4388,32713.0
2022-03-15 15:30:00,70.28,70.46,70.28,70.37,98959.0,68.4388,68.6141,68.4388,68.5264,98959.0
2022-03-15 15:40:00,70.37,70.39,70.25,70.37,102673.0,68.5264,68.5459,68.4096,68.5264,102673.0
2022-03-15 15:50:00,70.36,70.52,70.27,70.39,184653.0,68.5167,68.6725,68.4291,68.5459,184653.0
2022-03-16 09:30:00,71.12,71.5,71.09,71.45,157936.0,69.2568,69.6268,69.2276,69.5781,157936.0
2022-03-16 09:40:00,71.45,71.71,71.42,71.66,96700.0,69.5781,69.8313,69.5489,69.7826,96700.0
2022-03-16 09:50:00,71.67,71.72,71.55,71.58,57232.0,69.7924,69.8411,69.6755,69.7047,57232.0
2022-03-16 10:00:00,71.61,71.74,71.45,71.45,100073.0,69.734,69.8606,69.5781,69.5781,100073.0
2022-03-16 10:10:00,71.45,72.17,71.45,72.07,83410.0,69.5781,70.2793,69.5781,70.1819,83410.0
2022-03-16 10:20:00,72.06,72.14,72.04,72.06,72774.0,70.1722,70.2501,70.1527,70.1722,72774.0
2022-03-16 10:30:00,72.07,72.27,72.06,72.18,28336.0,70.1819,70.3767,70.1722,70.289,28336.0
2022-03-16 10:40:00,72.2,72.24,71.87,71.96,76939.0,70.3085,70.3475,69.9871,70.0748,76939.0
2022-03-16 10:50:00,71.95,72.06,71.87,72.06,25194.0,70.0651,70.1722,69.9871,70.1722,25194.0
2022-03-16 11:00:00,72.05,72.1,71.88,71.96,141128.0,70.1624,70.2111,69.9969,70.0748,141128.0
2022-03-16 11:10:00,71.97,72.01,71.92,71.99,46413.0,70.0845,70.1235,70.0358,70.104,46413.0
2022-03-16 11:20:00,71.99,72.02,71.91,71.98,31732.0,70.104,70.1332,70.0261,70.0943,31732.0
2022-03-16 11:30:00,71.99,72.03,71.87,71.95,23313.0,70.104,70.143,69.9871,70.0651,23313.0
2022-03-16 11:40:00,71.95,71.95,71.86,71.93,17838.0,70.0651,70.0651,69.9774,70.0456,17838.0
2022-03-16 11:50:00,71.93,72.01,71.9,71.96,16368.0,70.0456,70.1235,70.0164,70.0748,16368.0
2022-03-16 12:00:00,71.98,72.05,71.94,71.99,20994.0,70.0943,70.1624,70.0553,70.104,20994.0
2022-03-16 12:10:00,71.97,72.01,71.94,71.99,15544.0,70.0845,70.1235,70.0553,70.104,15544.0
2022-03-16 12:20:00,71.99,72.02,71.86,71.92,26298.0,70.104,70.1332,69.9774,70.0358,26298.0
2022-03-16 12:30:00,71.93,71.94,71.77,71.77,21819.0,70.0456,70.0553,69.8898,69.8898,21819.0
2022-03-16 12:40:00,71.78,71.89,71.54,71.57,89125.0,69.8995,70.0066,69.6658,69.695,89125.0
2022-03-16 12:50:00,71.58,71.64,71.53,71.6,160777.0,69.7047,69.7632,69.6561,69.7242,160777.0
2022-03-16 13:00:00,71.6,71.64,71.35,71.38,57910.0,69.7242,69.7632,69.4808,69.51,57910.0
2022-03-16 13:10:00,71.36,71.39,71.29,71.33,139667.0,69.4905,69.5197,69.4223,69.4613,139667.0
2022-03-16 13:20:00,71.34,71.41,71.27,71.39,70849.0,69.471,69.5392,69.4029,69.5197,70849.0
2022-03-16 13:30:00,71.39,71.62,71.39,71.53,35415.0,69.5197,69.7437,69.5197,69.6561,35415.0
2022-03-16 13:40:00,71.54,71.55,71.45,71.54,17927.0,69.6658,69.6755,69.5781,69.6658,17927.0
2022-03-16 13:50:00,71.55,71.66,71.49,71.64,36942.0,69.6755,69.7826,69.6171,69.7632,36942.0
2022-03-16 14:00:00,71.62,71.63,70.84,70.85,148698.0,69.7437,69.7534,68.9841,68.9939,148698.0
2022-03-16 14:10:00,70.85,70.96,70.58,70.95,92858.0,68.9939,69.101,68.7309,69.0912,92858.0
2022-03-16 14:20:00,70.97,71.0,70.58,70.6,73934.0,69.1107,69.1399,68.7309,68.7504,73934.0
2022-03-16 14:30:00,70.58,70.88,70.29,70.85,112694.0,68.7309,69.0231,68.4485,68.9939,112694.0
2022-03-16 14:40:00,70.92,71.41,70.84,71.24,124833.0,69.062,69.5392,68.9841,69.3737,124833.0
2022-03-16 14:50:00,71.28,71.72,71.12,71.5,106730.0,69.4126,69.8411,69.2568,69.6268,106730.0
2022-03-16 15:00:00,71.47,71.77,71.33,71.5,117034.0,69.5976,69.8898,69.4613,69.6268,117034.0
2022-03-16 15:10:00,71.51,71.9,71.45,71.9,71715.0,69.6366,70.0164,69.5781,70.0164,71715.0
2022-03-16 15:20:00,71.89,72.08,71.85,72.05,100349.0,70.0066,70.1916,69.9677,70.1624,100349.0
2022-03-16 15:30:00,72.06,72.08,71.85,72.0,92030.0,70.1722,70.1916,69.9677,70.1137,92030.0
2022-03-16 15:40:00,71.98,72.25,71.93,72.24,143233.0,70.0943,70.3572,70.0456,70.3475,143233.0
2022-03-16 15:50:00,72.26,72.59,72.22,72.59,187151.0,70.3669,70.6883,70.328,70.6883,187151.0
2022-03-17 09:30:00,72.15,72.35,72.0,72.34,102850.0,70.2598,70.4546,70.1137,70.4448,102850.0
2022-03-17 09:40:00,72.34,72.53,72.22,72.36,72199.0,70.4448,70.6299,70.328,70.4643,72199.0
2022-03-17 09:50:00,72.35,72.8,72.34,72.79,73079.0,70.4546,70.8928,70.4448,70.883,73079.0
2022-03-17 10:00:00,72.8,72.94,72.69,72.9,547804.0,70.8928,71.0291,70.7857,70.9902,547804.0
2022-03-17 10:10:00,72.89,72.95,72.61,72.61,68501.0,70.9804,71.0389,70.7078,70.7078,68501.0
2022-03-17 10:20:00,72.6,72.8,72.6,72.69,38732.0,70.698,70.8928,70.698,70.7857,38732.0
2022-03-17 10:30:00,72.69,72.71,72.48,72.58,540938.0,70.7857,70.8051,70.5812,70.6785,540938.0
2022-03-17 10:40:00,72.6,72.62,72.21,72.37,83792.0,70.698,70.7175,70.3182,70.474,83792.0
2022-03-17 10:50:00,72.37,72.38,72.18,72.32,42156.0,70.474,70.4838,70.289,70.4254,42156.0
2022-03-17 11:00:00,72.3,72.45,72.17,72.42,53363.0,70.4059,70.552,70.2793,70.5227,53363.0
2022-03-17 11:10:00,72.41,72.45,72.27,72.44,30524.0,70.513,70.552,70.3767,70.5422,30524.0
2022-03-17 11:20:00,72.43,72.55,72.4,72.47,719497.0,70.5325,70.6493,70.5033,70.5714,719497.0
2022-03-17 11:30:00,72.46,72.58,72.43,72.57,52609.0,70.5617,70.6785,70.5325,70.6688,52609.0
2022-03-17 11:40:00,72.58,72.64,72.32,72.32,92553.0,70.6785,70.737,70.4254,70.4254,92553.0
2022-03-17 11:50:00,72.31,72.57,72.29,72.51,38755.0,70.4156,70.6688,70.3961,70.6104,38755.0
2022-03-17 12:00:00,72.52,72.61,72.41,72.6,39112.0,70.6201,70.7078,70.513,70.698,39112.0
2022-03-17 12:10:00,72.61,72.62,72.48,72.59,32338.0,70.7078,70.7175,70.5812,70.6883,32338.0
2022-03-17 12:20:00,72.61,72.77,72.61,72.75,42031.0,70.7078,70.8636,70.7078,70.8441,42031.0
2022-03-17 12:30:00,72.74,72.78,72.67,72.77,150773.0,70.8344,70.8733,70.7662,70.8636,150773.0
2022-03-17 12:40:00,72.77,72.8,72.69,72.74,35115.0,70.8636,70.8928,70.7857,70.8344,35115.0
2022-03-17 12:50:00,72.75,72.84,72.74,72.81,35889.0,70.8441,70.9317,70.8344,70.9025,35889.0
2022-03-17 13:00:00,72.8,72.84,72.72,72.77,33645.0,70.8928,70.9317,70.8149,70.8636,33645.0
2022-03-17 13:10:00,72.77,72.81,72.63,72.77,39385.0,70.8636,70.9025,70.7272,70.8636,39385.0
2022-03-17 13:20:00,72.77,73.04,72.75,73.04,44586.0,70.8636,71.1265,70.8441,71.1265,44586.0
2022-03-17 13:30:00,73.04,73.08,73.0,73.04,39370.0,71.1265,71.1654,71.0875,71.1265,39370.0
2022-03-17 13:40:00,73.05,73.22,73.05,73.21,60100.0,71.1362,71.3018,71.1362,71.292,60100.0
2022-03-17 13:50:00,73.21,73.29,73.2,73.2,38292.0,71.292,71.3699,71.2823,71.2823,38292.0
2022-03-17 14:00:00,73.2,73.27,73.12,73.22,52392.0,71.2823,71.3505,71.2044,71.3018,52392.0
2022-03-17 14:10:00,73.23,73.23,73.08,73.11,50534.0,71.3115,71.3115,71.1654,71.1947,50534.0
2022-03-17 14:20:00,73.12,73.15,72.95,72.96,88011.0,71.2044,71.2336,71.0389,71.0486,88011.0
2022-03-17 14:30:00,72.97,73.15,72.97,73.07,145314.0,71.0583,71.2336,71.0583,71.1557,145314.0
2022-03-17 14:40:00,73.08,73.18,73.04,73.17,57301.0,71.1654,71.2628,71.1265,71.2531,57301.0
2022-03-17 14:50:00,73.18,73.23,73.09,73.21,35815.0,71.2628,71.3115,71.1752,71.292,35815.0
2022-03-17 15:00:00,73.19,73.29,73.11,73.15,65725.0,71.2726,71.3699,71.1947,71.2336,65725.0
2022-03-17 15:10:00,73.15,73.16,72.95,73.12,81354.0,71.2336,71.2434,71.0389,71.2044,81354.0
2022-03-17 15:20:00,73.13,73.19,73.04,73.16,73265.0,71.2141,71.2726,71.1265,71.2434,73265.0
2022-03-17 15:30:00,73.17,73.22,73.12,73.22,84498.0,71.2531,71.3018,71.2044,71.3018,84498.0
2022-03-17 15:40:00,73.22,73.48,73.22,73.42,152752.0,71.3018,71.555,71.3018,71.4965,152752.0
2022-03-17 15:50:00,73.42,73.55,73.23,73.55,334441.0,71.4965,71.6231,71.3115,71.6231,334441.0
2022-03-18 09:30:00,73.32,73.45,73.09,73.32,157368.0,71.3992,71.5258,71.1752,71.3992,157368.0
2022-03-18 09:40:00,73.29,73.55,73.23,73.55,77951.0,71.3699,71.6231,71.3115,71.6231,77951.0
2022-03-18 09:50:00,73.53,73.65,73.43,73.64,52469.0,71.6037,71.7205,71.5063,71.7108,52469.0
2022-03-18 10:00:00,73.68,73.89,73.63,73.86,59628.0,71.7497,71.9542,71.701,71.925,59628.0
2022-03-18 10:10:00,73.89,74.07,73.84,73.87,46767.0,71.9542,72.1295,71.9055,71.9348,46767.0
2022-03-18 10:20:00,73.85,73.94,73.78,73.89,84199.0,71.9153,72.0029,71.8471,71.9542,84199.0
2022-03-18 10:30:00,73.91,73.98,73.58,73.62,27364.0,71.9737,72.0419,71.6523,71.6913,27364.0
2022-03-18 10:40:00,73.61,73.79,73.56,73.65,47292.0,71.6816,71.8568,71.6329,71.7205,47292.0
2022-03-18 10:50:00,73.64,73.85,73.57,73.84,78118.0,71.7108,71.9153,71.6426,71.9055,78118.0
2022-03-18 11:00:00,73.85,74.08,73.8,74.05,40294.0,71.9153,72.1392,71.8666,72.11,40294.0
2022-03-18 11:10:00,74.05,74.12,73.95,74.06,26931.0,72.11,72.1782,72.0127,72.1198,26931.0
2022-03-18 11:20:00,74.06,74.06,73.91,74.01,70584.0,72.1198,72.1198,71.9737,72.0711,70584.0
2022-03-18 11:30:00,74.01,74.24,74.0,74.17,55445.0,72.0711,72.2951,72.0613,72.2269,55445.0
2022-03-18 11:40:00,74.17,74.17,74.03,74.04,70821.0,72.2269,72.2269,72.0906,72.1003,70821.0
2022-03-18 11:50:00,74.05,74.12,73.92,74.07,76155.0,72.11,72.1782,71.9834,72.1295,76155.0
2022-03-18 12:00:00,74.06,74.11,74.0,74.06,11807.0,72.1198,72.1685,72.0613,72.1198,11807.0
2022-03-18 12:10:00,74.05,74.21,74.04,74.16,19191.0,72.11,72.2658,72.1003,72.2172,19191.0
2022-03-18 12:20:00,74.13,74.23,74.09,74.22,25326.0,72.1879,72.2853,72.149,72.2756,25326.0
2022-03-18 12:30:00,74.27,74.34,74.21,74.34,30690.0,72.3243,72.3924,72.2658,72.3924,30690.0
2022-03-18 12:40:00,74.35,74.41,74.28,74.3,51047.0,72.4022,72.4606,72.334,72.3535,51047.0
2022-03-18 12:50:00,74.34,74.4,74.32,74.34,28059.0,72.3924,72.4509,72.373,72.3924,28059.0
2022-03-18 13:00:00,74.34,74.44,74.27,74.39,17195.0,72.3924,72.4898,72.3243,72.4411,17195.0
2022-03-18 13:10:00,74.39,74.41,74.31,74.31,26535.0,72.4411,72.4606,72.3632,72.3632,26535.0
2022-03-18 13:20:00,74.31,74.45,74.31,74.45,54961.0,72.3632,72.4996,72.3632,72.4996,54961.0
2022-03-18 13:30:00,74.45,74.5,74.41,74.44,17604.0,72.4996,72.5482,72.4606,72.4898,17604.0
2022-03-18 13:40:00,74.43,74.44,74.36,74.41,34063.0,72.4801,72.4898,72.4119,72.4606,34063.0
2022-03-18 13:50:00,74.41,74.48,74.37,74.41,69389.0,72.4606,72.5288,72.4217,72.4606,69389.0
2022-03-18 14:00:00,74.42,74.45,74.32,74.33,49925.0,72.4703,72.4996,72.373,72.3827,49925.0
2022-03-18 14:10:00,74.32,74.49,74.3,74.45,27162.0,72.373,72.5385,72.3535,72.4996,27162.0
2022-03-18 14:20:00,74.45,74.48,74.39,74.44,93517.0,72.4996,72.5288,72.4411,72.4898,93517.0
2022-03-18 14:30:00,74.45,74.54,74.36,74.53,55776.0,72.4996,72.5872,72.4119,72.5775,55776.0
2022-03-18 14:40:00,74.53,74.54,74.4,74.49,46868.0,72.5775,72.5872,72.4509,72.5385,46868.0
2022-03-18 14:50:00,74.5,74.57,74.49,74.56,40619.0,72.5482,72.6164,72.5385,72.6067,40619.0
2022-03-18 15:00:00,74.55,74.69,74.52,74.69,42047.0,72.5969,72.7333,72.5677,72.7333,42047.0
2022-03-18 15:10:00,74.69,74.8,74.68,74.8,204946.0,72.7333,72.8404,72.7235,72.8404,204946.0
2022-03-18 15:20:00,74.8,74.87,74.78,74.84,70541.0,72.8404,72.9086,72.8209,72.8793,70541.0
2022-03-18 15:30:00,74.84,75.01,74.76,74.77,102943.0,72.8793,73.0449,72.8014,72.8112,102943.0
2022-03-18 15:40:00,74.78,74.94,74.76,74.86,102940.0,72.8209,72.9767,72.8014,72.8988,102940.0
2022-03-18 15:50:00,74.84,75.0,74.8,74.97,172947.0,72.8793,73.0351,72.8404,73.0059,172947.0
2022-03-21 09:30:00,74.85,75.14,74.77,75.14,164795.0,72.8891,73.1715,72.8112,73.1715,164795.0
2022-03-21 09:40:00,75.17,75.3,74.87,74.88,72724.0,73.2007,73.3273,72.9086,72.9183,72724.0
2022-03-21 09:50:00,74.88,74.96,74.52,74.57,119473.0,72.9183,72.9962,72.5677,72.6164,119473.0
2022-03-21 10:00:00,74.58,74.64,74.39,74.48,69508.0,72.6261,72.6846,72.4411,72.5288,69508.0
2022-03-21 10:10:00,74.48,74.52,74.33,74.39,29784.0,72.5288,72.5677,72.3827,72.4411,29784.0
2022-03-21 10:20:00,74.37,74.37,74.2,74.2,39650.0,72.4217,72.4217,72.2561,72.2561,39650.0
2022-03-21 10:30:00,74.25,74.43,74.2,74.43,40112.0,72.3048,72.4801,72.2561,72.4801,40112.0
2022-03-21 10:40:00,74.45,74.57,74.39,74.54,21080.0,72.4996,72.6164,72.4411,72.5872,21080.0
2022-03-21 10:50:00,74.61,74.83,74.57,74.76,35426.0,72.6554,72.8696,72.6164,72.8014,35426.0
2022-03-21 11:00:00,74.77,74.88,74.65,74.66,83508.0,72.8112,72.9183,72.6943,72.7041,83508.0
2022-03-21 11:10:00,74.68,74.98,74.68,74.89,38893.0,72.7235,73.0157,72.7235,72.928,38893.0
2022-03-21 11:20:00,74.9,75.13,74.85,75.08,61996.0,72.9378,73.1617,72.8891,73.1131,61996.0
2022-03-21 11:30:00,75.09,75.12,74.91,75.03,57501.0,73.1228,73.152,72.9475,73.0644,57501.0
2022-03-21 11:40:00,75.04,75.14,74.93,74.95,48610.0,73.0741,73.1715,72.967,72.9865,48610.0
2022-03-21 11:50:00,74.96,75.18,74.92,75.11,36960.0,72.9962,73.2104,72.9572,73.1423,36960.0
2022-03-21 12:00:00,75.14,75.14,74.89,74.98,26186.0,73.1715,73.1715,72.928,73.0157,26186.0
2022-03-21 12:10:00,74.98,75.03,74.85,74.96,115488.0,73.0157,73.0644,72.8891,72.9962,115488.0
2022-03-21 12:20:00,74.96,75.11,74.95,75.0,33768.0,72.9962,73.1423,72.9865,73.0351,33768.0
2022-03-21 12:30:00,75.01,75.02,74.37,74.54,73237.0,73.0449,73.0546,72.4217,72.5872,73237.0
2022-03-21 12:40:00,74.54,74.73,74.52,74.68,38139.0,72.5872,72.7722,72.5677,72.7235,38139.0
2022-03-21 12:50:00,74.65,74.66,74.26,74.28,33329.0,72.6943,72.7041,72.3145,72.334,33329.0
2022-03-21 13:00:00,74.26,74.35,74.17,74.29,45201.0,72.3145,72.4022,72.2269,72.3437,45201.0
2022-03-21 13:10:00,74.3,74.3,73.97,73.97,87812.0,72.3535,72.3535,72.0321,72.0321,87812.0
2022-03-21 13:20:00,73.97,74.14,73.95,74.07,32535.0,72.0321,72.1977,72.0127,72.1295,32535.0
2022-03-21 13:30:00,74.08,74.34,74.07,74.29,34440.0,72.1392,72.3924,72.1295,72.3437,34440.0
2022-03-21 13:40:00,74.29,74.3,74.1,74.26,43324.0,72.3437,72.3535,72.1587,72.3145,43324.0
2022-03-21 13:50:00,74.29,74.34,74.19,74.34,28218.0,72.3437,72.3924,72.2464,72.3924,28218.0
2022-03-21 14:00:00,74.33,74.4,74.19,74.36,142400.0,72.3827,72.4509,72.2464,72.4119,142400.0
2022-03-21 14:10:00,74.32,74.36,74.23,74.31,42724.0,72.373,72.4119,72.2853,72.3632,42724.0
2022-03-21 14:20:00,74.33,74.65,74.33,74.62,83607.0,72.3827,72.6943,72.3827,72.6651,83607.0
2022-03-21 14:30:00,74.63,74.64,74.49,74.6,31834.0,72.6748,72.6846,72.5385,72.6456,31834.0
2022-03-21 14:40:00,74.55,74.69,74.47,74.53,29078.0,72.5969,72.7333,72.519,72.5775,29078.0
2022-03-21 14:50:00,74.52,74.57,74.25,74.26,48895.0,72.5677,72.6164,72.3048,72.3145,48895.0
2022-03-21 15:00:00,74.25,74.35,74.22,74.32,28642.0,72.3048,72.4022,72.2756,72.373,28642.0
2022-03-21 15:10:00,74.32,74.56,74.32,74.39,53072.0,72.373,72.6067,72.373,72.4411,53072.0
2022-03-21 15:20:00,74.4,74.59,74.38,74.54,38532.0,72.4509,72.6359,72.4314,72.5872,38532.0
2022-03-21 15:30:00,74.58,74.66,74.47,74.48,94126.0,72.6261,72.7041,72.519,72.5288,94126.0
2022-03-21 15:40:00,74.48,74.55,74.3,74.3,95102.0,72.5288,72.5969,72.3535,72.3535,95102.0
2022-03-21 15:50:00,74.29,74.82,74.29,74.82,416248.0,72.3437,72.8599,72.3437,72.8599,416248.0
2022-03-22 09:30:00,74.94,75.38,74.9,75.36,90697.0,72.9767,73.4052,72.9378,73.3857,90697.0
2022-03-22 09:40:00,75.35,75.35,75.04,75.17,58602.0,73.376,73.376,73.0741,73.2007,58602.0
2022-03-22 09:50:00,75.19,75.27,75.01,75.22,76710.0,73.2202,73.2981,73.0449,73.2494,76710.0
2022-03-22 10:00:00,75.23,75.58,75.23,75.57,108436.0,73.2591,73.6,73.2591,73.5902,108436.0
2022-03-22 10:10:00,75.59,75.69,75.51,75.69,35811.0,73.6097,73.7071,73.5318,73.7071,35811.0
2022-03-22 10:20:00,75.7,75.8,75.63,75.78,40194.0,73.7168,73.8142,73.6486,73.7947,40194.0
2022-03-22 10:30:00,75.8,75.99,75.79,75.88,67598.0,73.8142,73.9992,73.8045,73.8921,67598.0
2022-03-22 10:40:00,75.89,75.99,75.86,75.95,50204.0,73.9018,73.9992,73.8726,73.9603,50204.0
2022-03-22 10:50:00,75.95,75.97,75.85,75.87,45863.0,73.9603,73.9797,73.8629,73.8824,45863.0
2022-03-22 11:00:00,75.88,76.02,75.78,76.02,46229.0,73.8921,74.0284,73.7947,74.0284,46229.0
2022-03-22 11:10:00,76.01,76.13,75.98,76.13,29841.0,74.0187,74.1355,73.9895,74.1355,29841.0
2022-03-22 11:20:00,76.09,76.21,76.08,76.13,29687.0,74.0966,74.2134,74.0869,74.1355,29687.0
2022-03-22 11:30:00,76.14,76.14,76.0,76.1,32657.0,74.1453,74.1453,74.0089,74.1063,32657.0
2022-03-22 11:40:00,76.11,76.11,75.94,76.01,22511.0,74.1161,74.1161,73.9505,74.0187,22511.0
2022-03-22 11:50:00,76.02,76.03,75.9,75.9,25038.0,74.0284,74.0382,73.9116,73.9116,25038.0
2022-03-22 12:00:00,75.91,75.99,75.84,75.92,33736.0,73.9213,73.9992,73.8531,73.931,33736.0
2022-03-22 12:10:00,75.92,75.95,75.81,75.87,27129.0,73.931,73.9603,73.8239,73.8824,27129.0
2022-03-22 12:20:00,75.86,75.86,75.68,75.74,32912.0,73.8726,73.8726,73.6973,73.7558,32912.0
2022-03-22 12:30:00,75.74,75.83,75.67,75.79,48934.0,73.7558,73.8434,73.6876,73.8045,48934.0
2022-03-22 12:40:00,75.79,75.85,75.7,75.83,21115.0,73.8045,73.8629,73.7168,73.8434,21115.0
2022-03-22 12:50:00,75.85,75.91,75.85,75.89,20020.0,73.8629,73.9213,73.8629,73.9018,20020.0
2022-03-22 13:00:00,75.88,75.98,75.84,75.92,23821.0,73.8921,73.9895,73.8531,73.931,23821.0
2022-03-22 13:10:00,75.92,75.97,75.86,75.88,20685.0,73.931,73.9797,73.8726,73.8921,20685.0
2022-03-22 13:20:00,75.88,75.88,75.76,75.86,22287.0,73.8921,73.8921,73.7752,73.8726,22287.0
2022-03-22 13:30:00,75.88,75.99,75.88,75.96,29406.0,73.8921,73.9992,73.8921,73.97,29406.0
2022-03-22 13:40:00,75.98,75.98,75.87,75.93,20021.0,73.9895,73.9895,73.8824,73.9408,20021.0
2022-03-22 13:50:00,75.93,76.03,75.92,76.03,25663.0,73.9408,74.0382,73.931,74.0382,25663.0
2022-03-22 14:00:00,76.03,76.03,75.88,75.91,26880.0,74.0382,74.0382,73.8921,73.9213,26880.0
2022-03-22 14:10:00,75.94,76.07,75.91,76.04,25944.0,73.9505,74.0771,73.9213,74.0479,25944.0
2022-03-22 14:20:00,76.04,76.04,75.75,75.88,39746.0,74.0479,74.0479,73.7655,73.8921,39746.0
2022-03-22 14:30:00,75.88,75.96,75.76,75.9,29997.0,73.8921,73.97,73.7752,73.9116,29997.0
2022-03-22 14:40:00,75.91,75.92,75.85,75.87,30839.0,73.9213,73.931,73.8629,73.8824,30839.0
2022-03-22 14:50:00,75.88,76.03,75.87,76.01,32370.0,73.8921,74.0382,73.8824,74.0187,32370.0
2022-03-22 15:00:00,76.02,76.1,75.99,76.1,83826.0,74.0284,74.1063,73.9992,74.1063,83826.0
2022-03-22 15:10:00,76.09,76.18,76.02,76.1,77573.0,74.0966,74.1842,74.0284,74.1063,77573.0
2022-03-22 15:20:00,76.1,76.11,75.94,75.99,63380.0,74.1063,74.1161,73.9505,73.9992,63380.0
2022-03-22 15:30:00,75.98,76.08,75.96,76.06,230850.0,73.9895,74.0869,73.97,74.0674,230850.0
2022-03-22 15:40:00,76.04,76.23,76.01,76.18,102233.0,74.0479,74.2329,74.0187,74.1842,102233.0
2022-03-22 15:50:00,76.21,76.24,75.93,76.08,151074.0,74.2134,74.2427,73.9408,74.0869,151074.0
2022-03-23 09:30:00,75.43,75.44,75.15,75.18,102285.0,73.4539,73.4636,73.1812,73.2104,102285.0
2022-03-23 09:40:00,75.16,75.38,75.11,75.14,84169.0,73.191,73.4052,73.1423,73.1715,84169.0
2022-03-23 09:50:00,75.11,75.38,75.1,75.22,52722.0,73.1423,73.4052,73.1325,73.2494,52722.0
2022-03-23 10:00:00,75.2,75.5,75.1,75.45,383227.0,73.2299,73.522,73.1325,73.4734,383227.0
2022-03-23 10:10:00,75.47,75.76,75.36,75.7,46909.0,73.4928,73.7752,73.3857,73.7168,46909.0
2022-03-23 10:20:00,75.7,75.75,75.55,75.66,21648.0,73.7168,73.7655,73.5707,73.6779,21648.0
2022-03-23 10:30:00,75.7,75.78,75.63,75.69,36166.0,73.7168,73.7947,73.6486,73.7071,36166.0
2022-03-23 10:40:00,75.71,75.75,75.41,75.52,43434.0,73.7265,73.7655,73.4344,73.5415,43434.0
2022-03-23 10:50:00,75.53,75.68,75.48,75.65,24087.0,73.5513,73.6973,73.5026,73.6681,24087.0
2022-03-23 11:00:00,75.67,75.79,75.63,75.68,22801.0,73.6876,73.8045,73.6486,73.6973,22801.0
2022-03-23 11:10:00,75.65,75.79,75.64,75.76,46430.0,73.6681,73.8045,73.6584,73.7752,46430.0
2022-03-23 11:20:00,75.77,75.92,75.76,75.87,67992.0,73.785,73.931,73.7752,73.8824,67992.0
2022-03-23 11:30:00,75.88,75.88,75.78,75.87,26407.0,73.8921,73.8921,73.7947,73.8824,26407.0
2022-03-23 11:40:00,75.87,75.89,75.76,75.79,32259.0,73.8824,73.9018,73.7752,73.8045,32259.0
2022-03-23 11:50:00,75.79,75.92,75.79,75.91,27125.0,73.8045,73.931,73.8045,73.9213,27125.0
2022-03-23 12:00:00,75.91,76.06,75.73,75.77,57815.0,73.9213,74.0674,73.746,73.785,57815.0
2022-03-23 12:10:00,75.77,75.83,75.58,75.83,22748.0,73.785,73.8434,73.6,73.8434,22748.0
2022-03-23 12:20:00,75.82,75.86,75.76,75.79,26332.0,73.8337,73.8726,73.7752,73.8045,26332.0
2022-03-23 12:30:00,75.82,75.87,75.7,75.76,25354.0,73.8337,73.8824,73.7168,73.7752,25354.0
2022-03-23 12:40:00,75.74,75.75,75.53,75.64,20124.0,73.7558,73.7655,73.5513,73.6584,20124.0
2022-03-23 12:50:00,75.61,75.71,75.6,75.7,27824.0,73.6292,73.7265,73.6194,73.7168,27824.0
2022-03-23 13:00:00,75.69,75.72,75.56,75.68,31486.0,73.7071,73.7363,73.5805,73.6973,31486.0
2022-03-23 13:10:00,75.68,75.69,75.49,75.5,18819.0,73.6973,73.7071,73.5123,73.522,18819.0
2022-03-23 13:20:00,75.52,75.52,75.21,75.24,34971.0,73.5415,73.5415,73.2396,73.2689,34971.0
2022-03-23 13:30:00,75.23,75.4,75.21,75.37,48754.0,73.2591,73.4247,73.2396,73.3955,48754.0
2022-03-23 13:40:00,75.35,75.36,75.22,75.28,35761.0,73.376,73.3857,73.2494,73.3078,35761.0
2022-03-23 13:50:00,75.26,75.44,75.24,75.41,41252.0,73.2883,73.4636,73.2689,73.4344,41252.0
2022-03-23 14:00:00,75.39,75.42,75.18,75.19,49057.0,73.4149,73.4441,73.2104,73.2202,49057.0
2022-03-23 14:10:00,75.21,75.27,75.11,75.27,32483.0,73.2396,73.2981,73.1423,73.2981,32483.0
2022-03-23 14:20:00,75.27,75.36,75.2,75.36,47375.0,73.2981,73.3857,73.2299,73.3857,47375.0
2022-03-23 14:30:00,75.36,75.37,75.21,75.36,30247.0,73.3857,73.3955,73.2396,73.3857,30247.0
2022-03-23 14:40:00,75.37,75.51,75.31,75.49,28396.0,73.3955,73.5318,73.337,73.5123,28396.0
2022-03-23 14:50:00,75.5,75.5,75.26,75.26,57084.0,73.522,73.522,73.2883,73.2883,57084.0
2022-03-23 15:00:00,75.26,75.39,75.19,75.21,39289.0,73.2883,73.4149,73.2202,73.2396,39289.0
2022-03-23 15:10:00,75.19,75.24,75.13,75.14,49303.0,73.2202,73.2689,73.1617,73.1715,49303.0
2022-03-23 15:20:00,75.13,75.31,75.1,75.29,37520.0,73.1617,73.337,73.1325,73.3175,37520.0
2022-03-23 15:30:00,75.27,75.35,75.22,75.22,88282.0,73.2981,73.376,73.2494,73.2494,88282.0
2022-03-23 15:40:00,75.22,75.39,75.1,75.26,100312.0,73.2494,73.4149,73.1325,73.2883,100312.0
2022-03-23 15:50:00,75.25,75.25,74.96,74.96,109056.0,73.2786,73.2786,72.9962,72.9962,109056.0
2022-03-24 09:30:00,75.28,75.3,75.02,75.13,102488.0,73.4296,73.4491,73.176,73.2833,102488.0
2022-03-24 09:40:00,75.12,75.35,75.12,75.13,41069.0,73.2735,73.4978,73.2735,73.2833,41069.0
2022-03-24 09:50:00,75.07,75.28,75.01,75.06,56590.0,73.2247,73.4296,73.1662,73.215,56590.0
2022-03-24 10:00:00,75.07,75.39,75.07,75.27,56432.0,73.2247,73.5369,73.2247,73.4198,56432.0
2022-03-24 10:10:00,75.24,75.24,74.89,74.94,50235.0,73.3905,73.3905,73.0492,73.0979,50235.0
2022-03-24 10:20:00,74.96,75.04,74.89,74.91,42551.0,73.1174,73.1955,73.0492,73.0687,42551.0
2022-03-24 10:30:00,74.91,75.21,74.83,75.13,42877.0,73.0687,73.3613,72.9906,73.2833,42877.0
2022-03-24 10:40:00,75.15,75.33,75.09,75.28,42216.0,73.3028,73.4783,73.2442,73.4296,42216.0
2022-03-24 10:50:00,75.3,75.31,75.13,75.2,35425.0,73.4491,73.4588,73.2833,73.3515,35425.0
2022-03-24 11:00:00,75.21,75.46,75.15,75.32,83334.0,73.3613,73.6051,73.3028,73.4686,83334.0
2022-03-24 11:10:00,75.29,75.47,75.26,75.46,54549.0,73.4393,73.6149,73.4101,73.6051,54549.0
2022-03-24 11:20:00,75.47,75.67,75.4,75.66,69884.0,73.6149,73.81,73.5466,73.8002,69884.0
2022-03-24 11:30:00,75.66,75.72,75.63,75.7,32686.0,73.8002,73.8588,73.771,73.8392,32686.0
2022-03-24 11:40:00,75.69,75.81,75.69,75.7,69007.0,73.8295,73.9465,73.8295,73.8392,69007.0
2022-03-24 11:50:00,75.7,75.72,75.64,75.69,84684.0,73.8392,73.8588,73.7807,73.8295,84684.0
2022-03-24 12:00:00,75.69,75.7,75.52,75.54,26907.0,73.8295,73.8392,73.6637,73.6832,26907.0
2022-03-24 12:10:00,75.54,75.63,75.52,75.62,40472.0,73.6832,73.771,73.6637,73.7612,40472.0
2022-03-24 12:20:00,75.62,75.67,75.46,75.5,37015.0,73.7612,73.81,73.6051,73.6442,37015.0
2022-03-24 12:30:00,75.5,75.59,75.4,75.58,27427.0,73.6442,73.7319,73.5466,73.7222,27427.0
2022-03-24 12:40:00,75.56,75.59,75.5,75.52,25714.0,73.7027,73.7319,73.6442,73.6637,25714.0
2022-03-24 12:50:00,75.53,75.64,75.53,75.63,47607.0,73.6734,73.7807,73.6734,73.771,47607.0
2022-03-24 13:00:00,75.63,75.8,75.55,75.57,53120.0,73.771,73.9368,73.6929,73.7124,53120.0
2022-03-24 13:10:00,75.57,75.72,75.56,75.71,26352.0,73.7124,73.8588,73.7027,73.849,26352.0
2022-03-24 13:20:00,75.7,75.76,75.64,75.69,25985.0,73.8392,73.8978,73.7807,73.8295,25985.0
2022-03-24 13:30:00,75.71,75.74,75.62,75.74,40595.0,73.849,73.8783,73.7612,73.8783,40595.0
2022-03-24 13:40:00,75.73,75.78,75.71,75.75,26066.0,73.8685,73.9173,73.849,73.888,26066.0
2022-03-24 13:50:00,75.74,75.77,75.7,75.74,32464.0,73.8783,73.9075,73.8392,73.8783,32464.0
2022-03-24 14:00:00,75.74,75.89,75.73,75.76,51340.0,73.8783,74.0246,73.8685,73.8978,51340.0
2022-03-24 14:10:00,75.76,75.78,75.65,75.71,68280.0,73.8978,73.9173,73.7905,73.849,68280.0
2022-03-24 14:20:00,75.72,75.73,75.62,75.72,30895.0,73.8588,73.8685,73.7612,73.8588,30895.0
2022-03-24 14:30:00,75.73,75.76,75.64,75.7,34411.0,73.8685,73.8978,73.7807,73.8392,34411.0
2022-03-24 14:40:00,75.7,75.71,75.61,75.63,57719.0,73.8392,73.849,73.7515,73.771,57719.0
2022-03-24 14:50:00,75.64,75.79,75.64,75.75,58650.0,73.7807,73.927,73.7807,73.888,58650.0
2022-03-24 15:00:00,75.76,75.88,75.67,75.85,44018.0,73.8978,74.0148,73.81,73.9856,44018.0
2022-03-24 15:10:00,75.85,75.92,75.84,75.91,61600.0,73.9856,74.0538,73.9758,74.0441,61600.0
2022-03-24 15:20:00,75.92,76.1,75.92,76.04,70904.0,74.0538,74.2294,74.0538,74.1709,70904.0
2022-03-24 15:30:00,76.05,76.09,75.96,75.97,82035.0,74.1806,74.2197,74.0929,74.1026,82035.0
2022-03-24 15:40:00,75.97,76.05,75.9,76.03,69330.0,74.1026,74.1806,74.0343,74.1611,69330.0
2022-03-24 15:50:00,76.04,76.25,76.04,76.25,191481.0,74.1709,74.3757,74.1709,74.3757,191481.0
2022-03-25 09:30:00,76.3,76.45,76.12,76.12,57771.0,74.4245,74.5708,74.2489,74.2489,57771.0
2022-03-25 09:40:00,76.13,76.36,76.09,76.28,43014.0,74.2587,74.483,74.2197,74.405,43014.0
2022-03-25 09:50:00,76.24,76.36,76.05,76.07,26490.0,74.366,74.483,74.1806,74.2001,26490.0
2022-03-25 10:00:00,76.1,76.15,75.96,76.13,52889.0,74.2294,74.2782,74.0929,74.2587,52889.0
2022-03-25 10:10:00,76.13,76.19,75.99,76.11,37835.0,74.2587,74.3172,74.1221,74.2392,37835.0
2022-03-25 10:20:00,76.12,76.35,76.12,76.22,47324.0,74.2489,74.4733,74.2489,74.3465,47324.0
2022-03-25 10:30:00,76.22,76.46,76.22,76.39,37304.0,74.3465,74.5806,74.3465,74.5123,37304.0
2022-03-25 10:40:00,76.38,76.53,76.36,76.43,41843.0,74.5025,74.6488,74.483,74.5513,41843.0
2022-03-25 10:50:00,76.44,76.47,76.22,76.3,41769.0,74.5611,74.5903,74.3465,74.4245,41769.0
2022-03-25 11:00:00,76.31,76.35,75.87,75.87,39478.0,74.4342,74.4733,74.0051,74.0051,39478.0
2022-03-25 11:10:00,75.86,75.88,75.75,75.76,28455.0,73.9953,74.0148,73.888,73.8978,28455.0
2022-03-25 11:20:00,75.75,75.77,75.46,75.59,64116.0,73.888,73.9075,73.6051,73.7319,64116.0
2022-03-25 11:30:00,75.59,75.65,75.52,75.61,46499.0,73.7319,73.7905,73.6637,73.7515,46499.0
2022-03-25 11:40:00,75.61,75.79,75.6,75.65,54519.0,73.7515,73.927,73.7417,73.7905,54519.0
2022-03-25 11:50:00,75.65,75.74,75.51,75.62,20814.0,73.7905,73.8783,73.6539,73.7612,20814.0
2022-03-25 12:00:00,75.61,75.77,75.52,75.74,30693.0,73.7515,73.9075,73.6637,73.8783,30693.0
2022-03-25 12:10:00,75.73,75.88,75.73,75.87,47168.0,73.8685,74.0148,73.8685,74.0051,47168.0
2022-03-25 12:20:00,75.88,75.89,75.72,75.84,49367.0,74.0148,74.0246,73.8588,73.9758,49367.0
2022-03-25 12:30:00,75.84,75.84,75.63,75.67,36923.0,73.9758,73.9758,73.771,73.81,36923.0
2022-03-25 12:40:00,75.66,75.83,75.64,75.78,21100.0,73.8002,73.966,73.7807,73.9173,21100.0
2022-03-25 12:50:00,75.76,75.88,75.67,75.78,33697.0,73.8978,74.0148,73.81,73.9173,33697.0
2022-03-25 13:00:00,75.78,75.81,75.69,75.77,19534.0,73.9173,73.9465,73.8295,73.9075,19534.0
2022-03-25 13:10:00,75.76,75.97,75.67,75.95,22311.0,73.8978,74.1026,73.81,74.0831,22311.0
2022-03-25 13:20:00,75.95,75.97,75.74,75.8,44224.0,74.0831,74.1026,73.8783,73.9368,44224.0
2022-03-25 13:30:00,75.79,75.9,75.79,75.88,20896.0,73.927,74.0343,73.927,74.0148,20896.0
2022-03-25 13:40:00,75.89,75.94,75.82,75.94,25598.0,74.0246,74.0733,73.9563,74.0733,25598.0
2022-03-25 13:50:00,75.96,76.1,75.95,76.07,42648.0,74.0929,74.2294,74.0831,74.2001,42648.0
2022-03-25 14:00:00,76.1,76.18,76.04,76.15,32836.0,74.2294,74.3074,74.1709,74.2782,32836.0
2022-03-25 14:10:00,76.17,76.17,76.05,76.05,14183.0,74.2977,74.2977,74.1806,74.1806,14183.0
2022-03-25 14:20:00,76.07,76.16,76.05,76.14,26161.0,74.2001,74.2879,74.1806,74.2684,26161.0
2022-03-25 14:30:00,76.15,76.21,76.13,76.16,34323.0,74.2782,74.3367,74.2587,74.2879,34323.0
2022-03-25 14:40:00,76.16,76.19,76.1,76.13,20495.0,74.2879,74.3172,74.2294,74.2587,20495.0
2022-03-25 14:50:00,76.14,76.23,76.13,76.19,43923.0,74.2684,74.3562,74.2587,74.3172,43923.0
2022-03-25 15:00:00,76.19,76.21,75.93,75.97,37139.0,74.3172,74.3367,74.0636,74.1026,37139.0
2022-03-25 15:10:00,76.0,76.09,75.94,75.95,34020.0,74.1319,74.2197,74.0733,74.0831,34020.0
2022-03-25 15:20:00,75.96,75.96,75.76,75.77,49955.0,74.0929,74.0929,73.8978,73.9075,49955.0
2022-03-25 15:30:00,75.75,75.87,75.69,75.8,65180.0,73.888,74.0051,73.8295,73.9368,65180.0
2022-03-25 15:40:00,75.8,76.08,75.79,76.08,82144.0,73.9368,74.2099,73.927,74.2099,82144.0
2022-03-25 15:50:00,76.08,76.31,76.04,76.28,133105.0,74.2099,74.4342,74.1709,74.405,133105.0
2022-03-28 09:30:00,76.26,76.74,76.26,76.74,77991.0,74.3855,74.8537,74.3855,74.8537,77991.0
2022-03-28 09:40:00,76.7,76.85,76.63,76.66,47516.0,74.8147,74.961,74.7464,74.7756,47516.0
2022-03-28 09:50:00,76.67,76.97,76.66,76.88,36856.0,74.7854,75.078,74.7756,74.9902,36856.0
2022-03-28 10:00:00,76.91,76.91,76.61,76.7,52592.0,75.0195,75.0195,74.7269,74.8147,52592.0
2022-03-28 10:10:00,76.73,76.77,76.54,76.56,101408.0,74.8439,74.8829,74.6586,74.6781,101408.0
2022-03-28 10:20:00,76.58,76.62,76.42,76.62,51313.0,74.6976,74.7366,74.5415,74.7366,51313.0
2022-03-28 10:30:00,76.62,76.68,76.44,76.54,32298.0,74.7366,74.7952,74.5611,74.6586,32298.0
2022-03-28 10:40:00,76.54,76.8,76.51,76.78,37185.0,74.6586,74.9122,74.6293,74.8927,37185.0
2022-03-28 10:50:00,76.76,76.87,76.75,76.85,55636.0,74.8732,74.9805,74.8634,74.961,55636.0
2022-03-28 11:00:00,76.88,76.89,76.53,76.65,64143.0,74.9902,75.0,74.6488,74.7659,64143.0
2022-03-28 11:10:00,76.65,76.77,76.63,76.76,30580.0,74.7659,74.8829,74.7464,74.8732,30580.0
2022-03-28 11:20:00,76.77,76.77,76.53,76.65,63969.0,74.8829,74.8829,74.6488,74.7659,63969.0
2022-03-28 11:30:00,76.65,76.65,76.27,76.32,71924.0,74.7659,74.7659,74.3952,74.444,71924.0
2022-03-28 11:40:00,76.34,76.42,76.19,76.2,51071.0,74.4635,74.5415,74.3172,74.327,51071.0
2022-03-28 11:50:00,76.19,76.27,76.14,76.2,44538.0,74.3172,74.3952,74.2684,74.327,44538.0
2022-03-28 12:00:00,76.19,76.39,76.16,76.27,146800.0,74.3172,74.5123,74.2879,74.3952,146800.0
2022-03-28 12:10:00,76.27,76.27,76.07,76.11,28700.0,74.3952,74.3952,74.2001,74.2392,28700.0
2022-03-28 12:20:00,76.13,76.28,76.12,76.21,35841.0,74.2587,74.405,74.2489,74.3367,35841.0
2022-03-28 12:30:00,76.2,76.34,76.19,76.34,36447.0,74.327,74.4635,74.3172,74.4635,36447.0
2022-03-28 12:40:00,76.35,76.39,76.28,76.34,31684.0,74.4733,74.5123,74.405,74.4635,31684.0
2022-03-28 12:50:00,76.33,76.46,76.33,76.44,27664.0,74.4538,74.5806,74.4538,74.5611,27664.0
2022-03-28 13:00:00,76.45,76.52,76.43,76.44,143810.0,74.5708,74.6391,74.5513,74.5611,143810.0
2022-03-28 13:10:00,76.42,76.55,76.42,76.52,85615.0,74.5415,74.6683,74.5415,74.6391,85615.0
2022-03-28 13:20:00,76.53,76.71,76.5,76.67,31846.0,74.6488,74.8244,74.6196,74.7854,31846.0
2022-03-28 13:30:00,76.68,76.72,76.64,76.68,44324.0,74.7952,74.8342,74.7561,74.7952,44324.0
2022-03-28 13:40:00,76.69,76.71,76.64,76.68,20387.0,74.8049,74.8244,74.7561,74.7952,20387.0
2022-03-28 13:50:00,76.69,76.71,76.61,76.69,35139.0,74.8049,74.8244,74.7269,74.8049,35139.0
2022-03-28 14:00:00,76.68,76.75,76.62,76.72,43795.0,74.7952,74.8634,74.7366,74.8342,43795.0
2022-03-28 14:10:00,76.73,76.77,76.65,76.67,42453.0,74.8439,74.8829,74.7659,74.7854,42453.0
2022-03-28 14:20:00,76.66,76.8,76.64,76.78,48825.0,74.7756,74.9122,74.7561,74.8927,48825.0
2022-03-28 14:30:00,76.78,76.79,76.72,76.76,29418.0,74.8927,74.9024,74.8342,74.8732,29418.0
2022-03-28 14:40:00,76.76,76.91,76.74,76.88,87496.0,74.8732,75.0195,74.8537,74.9902,87496.0
2022-03-28 14:50:00,76.89,77.1,76.88,77.1,71528.0,75.0,75.2048,74.9902,75.2048,71528.0
2022-03-28 15:00:00,77.1,77.11,77.0,77.05,35712.0,75.2048,75.2146,75.1073,75.1561,35712.0
2022-03-28 15:10:00,77.04,77.12,77.03,77.04,51074.0,75.1463,75.2243,75.1365,75.1463,51074.0
2022-03-28 15:20:00,77.05,77.15,77.04,77.13,71957.0,75.1561,75.2536,75.1463,75.2341,71957.0
2022-03-28 15:30:00,77.13,77.23,77.12,77.14,84070.0,75.2341,75.3316,75.2243,75.2438,84070.0
2022-03-28 15:40:00,77.13,77.24,77.11,77.24,85387.0,75.2341,75.3414,75.2146,75.3414,85387.0
2022-03-28 15:50:00,77.23,77.35,77.04,77.34,160225.0,75.3316,75.4487,75.1463,75.4389,160225.0
2022-03-29 09:30:00,78.15,78.48,78.09,78.14,315481.0,76.229,76.5509,76.1705,76.2193,315481.0
2022-03-29 09:40:00,78.15,78.24,78.0,78.01,152121.0,76.229,76.3168,76.0827,76.0925,152121.0
2022-03-29 09:50:00,77.97,78.16,77.9,78.1,117308.0,76.0534,76.2388,75.9852,76.1802,117308.0
2022-03-29 10:00:00,78.11,78.21,77.75,77.81,254735.0,76.19,76.2875,75.8389,75.8974,254735.0
2022-03-29 10:10:00,77.82,77.89,77.53,77.68,145018.0,75.9071,75.9754,75.6243,75.7706,145018.0
2022-03-29 10:20:00,77.66,77.88,77.62,77.87,127331.0,75.7511,75.9657,75.712,75.9559,127331.0
2022-03-29 10:30:00,77.88,77.9,77.63,77.68,112219.0,75.9657,75.9852,75.7218,75.7706,112219.0
2022-03-29 10:40:00,77.67,77.88,77.59,77.86,123632.0,75.7608,75.9657,75.6828,75.9461,123632.0
2022-03-29 10:50:00,77.87,78.04,77.87,77.98,578420.0,75.9559,76.1217,75.9559,76.0632,578420.0
2022-03-29 11:00:00,77.98,78.02,77.87,77.91,193043.0,76.0632,76.1022,75.9559,75.9949,193043.0
2022-03-29 11:10:00,77.91,78.02,77.85,78.01,130076.0,75.9949,76.1022,75.9364,76.0925,130076.0
2022-03-29 11:20:00,78.01,78.13,77.82,78.09,151450.0,76.0925,76.2095,75.9071,76.1705,151450.0
2022-03-29 11:30:00,78.09,78.12,78.05,78.09,195204.0,76.1705,76.1998,76.1315,76.1705,195204.0
2022-03-29 11:40:00,78.09,78.21,78.04,78.21,117516.0,76.1705,76.2875,76.1217,76.2875,117516.0
2022-03-29 11:50:00,78.2,78.2,78.06,78.1,216062.0,76.2778,76.2778,76.1412,76.1802,216062.0
2022-03-29 12:00:00,78.1,78.1,77.94,78.02,127358.0,76.1802,76.1802,76.0242,76.1022,127358.0
2022-03-29 12:10:00,78.04,78.09,77.99,78.08,78454.0,76.1217,76.1705,76.073,76.1607,78454.0
2022-03-29 12:20:00,78.09,78.09,77.91,77.95,85587.0,76.1705,76.1705,75.9949,76.0339,85587.0
2022-03-29 12:30:00,77.96,77.96,77.77,77.85,51671.0,76.0437,76.0437,75.8584,75.9364,51671.0
2022-03-29 12:40:00,77.85,78.05,77.84,78.03,40743.0,75.9364,76.1315,75.9266,76.112,40743.0
2022-03-29 12:50:00,78.04,78.04,77.9,77.98,181676.0,76.1217,76.1217,75.9852,76.0632,181676.0
2022-03-29 13:00:00,77.98,77.99,77.84,77.84,386472.0,76.0632,76.073,75.9266,75.9266,386472.0
2022-03-29 13:10:00,77.84,77.98,77.84,77.95,31237.0,75.9266,76.0632,75.9266,76.0339,31237.0
2022-03-29 13:20:00,77.93,77.99,77.83,77.95,34388.0,76.0144,76.073,75.9169,76.0339,34388.0
2022-03-29 13:30:00,77.95,78.03,77.9,78.02,100687.0,76.0339,76.112,75.9852,76.1022,100687.0
2022-03-29 13:40:00,78.03,78.24,78.02,78.19,54922.0,76.112,76.3168,76.1022,76.268,54922.0
2022-03-29 13:50:00,78.2,78.26,78.16,78.25,701715.0,76.2778,76.3363,76.2388,76.3266,701715.0
2022-03-29 14:00:00,78.26,78.27,78.18,78.24,42066.0,76.3363,76.3461,76.2583,76.3168,42066.0
2022-03-29 14:10:00,78.24,78.28,78.16,78.17,63527.0,76.3168,76.3558,76.2388,76.2485,63527.0
2022-03-29 14:20:00,78.16,78.26,78.11,78.25,48888.0,76.2388,76.3363,76.19,76.3266,48888.0
2022-03-29 14:30:00,78.25,78.36,78.21,78.34,50030.0,76.3266,76.4339,76.2875,76.4143,50030.0
2022-03-29 14:40:00,78.33,78.42,78.32,78.39,51488.0,76.4046,76.4924,76.3948,76.4631,51488.0
2022-03-29 14:50:00,78.38,78.45,78.35,78.4,64786.0,76.4534,76.5216,76.4241,76.4729,64786.0
2022-03-29 15:00:00,78.41,78.53,78.35,78.52,167073.0,76.4826,76.5997,76.4241,76.5899,167073.0
2022-03-29 15:10:00,78.52,78.54,78.47,78.53,87984.0,76.5899,76.6094,76.5412,76.5997,87984.0
2022-03-29 15:20:00,78.53,78.58,78.49,78.57,151647.0,76.5997,76.6484,76.5607,76.6387,151647.0
2022-03-29 15:30:00,78.58,78.65,78.53,78.56,112671.0,76.6484,76.7167,76.5997,76.6289,112671.0
2022-03-29 15:40:00,78.56,78.63,78.46,78.55,180471.0,76.6289,76.6972,76.5314,76.6192,180471.0
2022-03-29 15:50:00,78.54,78.56,78.32,78.49,229492.0,76.6094,76.6289,76.3948,76.5607,229492.0
2022-03-30 09:30:00,78.19,78.29,78.02,78.07,207870.0,76.268,76.3656,76.1022,76.151,207870.0
2022-03-30 09:40:00,78.06,78.25,78.05,78.24,97413.0,76.1412,76.3266,76.1315,76.3168,97413.0
2022-03-30 09:50:00,78.24,78.26,78.09,78.2,125590.0,76.3168,76.3363,76.1705,76.2778,125590.0
2022-03-30 10:00:00,78.2,78.26,78.05,78.08,129220.0,76.2778,76.3363,76.1315,76.1607,129220.0
2022-03-30 10:10:00,78.09,78.35,78.09,78.2,72037.0,76.1705,76.4241,76.1705,76.2778,72037.0
2022-03-30 10:20:00,78.2,78.3,78.17,78.23,35830.0,76.2778,76.3753,76.2485,76.3071,35830.0
2022-03-30 10:30:00,78.24,78.32,78.15,78.3,157699.0,76.3168,76.3948,76.229,76.3753,157699.0
2022-03-30 10:40:00,78.3,78.31,78.17,78.21,71613.0,76.3753,76.3851,76.2485,76.2875,71613.0
2022-03-30 10:50:00,78.2,78.25,77.97,77.97,69655.0,76.2778,76.3266,76.0534,76.0534,69655.0
2022-03-30 11:00:00,77.98,78.0,77.8,77.82,72281.0,76.0632,76.0827,75.8876,75.9071,72281.0
2022-03-30 11:10:00,77.81,77.92,77.74,77.92,37535.0,75.8974,76.0047,75.8291,76.0047,37535.0
2022-03-30 11:20:00,77.91,77.93,77.77,77.81,37501.0,75.9949,76.0144,75.8584,75.8974,37501.0
2022-03-30 11:30:00,77.82,77.98,77.79,77.92,28237.0,75.9071,76.0632,75.8779,76.0047,28237.0
2022-03-30 11:40:00,77.94,77.97,77.87,77.9,19090.0,76.0242,76.0534,75.9559,75.9852,19090.0
2022-03-30 11:50:00,77.9,77.99,77.88,77.98,39586.0,75.9852,76.073,75.9657,76.0632,39586.0
2022-03-30 12:00:00,77.98,78.09,77.89,77.95,30017.0,76.0632,76.1705,75.9754,76.0339,30017.0
2022-03-30 12:10:00,77.94,77.98,77.86,77.98,32030.0,76.0242,76.0632,75.9461,76.0632,32030.0
2022-03-30 12:20:00,77.99,78.02,77.94,78.0,20084.0,76.073,76.1022,76.0242,76.0827,20084.0
2022-03-30 12:30:00,78.0,78.09,77.96,78.08,18921.0,76.0827,76.1705,76.0437,76.1607,18921.0
2022-03-30 12:40:00,78.09,78.15,78.06,78.1,21019.0,76.1705,76.229,76.1412,76.1802,21019.0
2022-03-30 12:50:00,78.1,78.15,78.08,78.14,11913.0,76.1802,76.229,76.1607,76.2193,11913.0
2022-03-30 13:00:00,78.14,78.15,78.0,78.02,29101.0,76.2193,76.229,76.0827,76.1022,29101.0
2022-03-30 13:10:00,78.03,78.11,77.99,78.01,68157.0,76.112,76.19,76.073,76.0925,68157.0
2022-03-30 13:20:00,77.98,77.99,77.92,77.95,20441.0,76.0632,76.073,76.0047,76.0339,20441.0
2022-03-30 13:30:00,77.95,78.05,77.95,77.96,1292546.0,76.0339,76.1315,76.0339,76.0437,1292546.0
2022-03-30 13:40:00,77.93,77.96,77.88,77.94,23509.0,76.0144,76.0437,75.9657,76.0242,23509.0
2022-03-30 13:50:00,77.94,77.96,77.82,77.84,17855.0,76.0242,76.0437,75.9071,75.9266,17855.0
2022-03-30 14:00:00,77.83,77.97,77.83,77.93,175117.0,75.9169,76.0534,75.9169,76.0144,175117.0
2022-03-30 14:10:00,77.93,77.93,77.8,77.82,30474.0,76.0144,76.0144,75.8876,75.9071,30474.0
2022-03-30 14:20:00,77.8,77.82,77.73,77.77,22960.0,75.8876,75.9071,75.8193,75.8584,22960.0
2022-03-30 14:30:00,77.74,77.89,77.74,77.86,17065.0,75.8291,75.9754,75.8291,75.9461,17065.0
2022-03-30 14:40:00,77.86,77.86,77.68,77.73,15308.0,75.9461,75.9461,75.7706,75.8193,15308.0
2022-03-30 14:50:00,77.73,77.78,77.63,77.65,49713.0,75.8193,75.8681,75.7218,75.7413,49713.0
2022-03-30 15:00:00,77.66,77.67,77.55,77.56,52744.0,75.7511,75.7608,75.6438,75.6535,52744.0
2022-03-30 15:10:00,77.55,77.6,77.43,77.47,41496.0,75.6438,75.6925,75.5267,75.5657,41496.0
2022-03-30 15:20:00,77.46,77.48,77.33,77.46,51538.0,75.556,75.5755,75.4292,75.556,51538.0
2022-03-30 15:30:00,77.45,77.6,77.42,77.46,102768.0,75.5462,75.6925,75.517,75.556,102768.0
2022-03-30 15:40:00,77.46,77.65,77.39,77.6,89799.0,75.556,75.7413,75.4877,75.6925,89799.0
2022-03-30 15:50:00,77.57,77.72,77.41,77.71,144793.0,75.6633,75.8096,75.5072,75.7998,144793.0
2022-03-31 09:30:00,77.65,77.72,77.33,77.42,108411.0,75.7413,75.8096,75.4292,75.517,108411.0
2022-03-31 09:40:00,77.43,77.44,77.23,77.34,59018.0,75.5267,75.5365,75.3316,75.4389,59018.0
2022-03-31 09:50:00,77.31,77.51,77.29,77.47,41399.0,75.4097,75.6048,75.3902,75.5657,41399.0
2022-03-31 10:00:00,77.47,77.47,77.18,77.33,72949.0,75.5657,75.5657,75.2829,75.4292,72949.0
2022-03-31 10:10:00,77.35,77.5,77.26,77.46,95994.0,75.4487,75.595,75.3609,75.556,95994.0
2022-03-31 10:20:00,77.45,77.5,77.29,77.37,26205.0,75.5462,75.595,75.3902,75.4682,26205.0
2022-03-31 10:30:00,77.38,77.56,77.36,77.46,34221.0,75.4779,75.6535,75.4584,75.556,34221.0
2022-03-31 10:40:00,77.46,77.67,77.42,77.66,33583.0,75.556,75.7608,75.517,75.7511,33583.0
2022-03-31 10:50:00,77.65,77.73,77.57,77.66,27535.0,75.7413,75.8193,75.6633,75.7511,27535.0
2022-03-31 11:00:00,77.65,77.67,77.5,77.57,20139.0,75.7413,75.7608,75.595,75.6633,20139.0
2022-03-31 11:10:00,77.55,77.57,77.44,77.49,25848.0,75.6438,75.6633,75.5365,75.5852,25848.0
2022-03-31 11:20:00,77.48,77.59,77.41,77.45,26434.0,75.5755,75.6828,75.5072,75.5462,26434.0
2022-03-31 11:30:00,77.46,77.51,77.42,77.45,26763.0,75.556,75.6048,75.517,75.5462,26763.0
2022-03-31 11:40:00,77.47,77.62,77.47,77.48,22791.0,75.5657,75.712,75.5657,75.5755,22791.0
2022-03-31 11:50:00,77.47,77.53,77.44,77.53,19514.0,75.5657,75.6243,75.5365,75.6243,19514.0
2022-03-31 12:00:00,77.52,77.56,77.41,77.43,75678.0,75.6145,75.6535,75.5072,75.5267,75678.0
2022-03-31 12:10:00,77.4,77.41,77.33,77.34,28536.0,75.4975,75.5072,75.4292,75.4389,28536.0
2022-03-31 12:20:00,77.33,77.33,77.23,77.3,23388.0,75.4292,75.4292,75.3316,75.3999,23388.0
2022-03-31 12:30:00,77.31,77.34,77.18,77.26,25886.0,75.4097,75.4389,75.2829,75.3609,25886.0
2022-03-31 12:40:00,77.27,77.33,77.26,77.32,68680.0,75.3707,75.4292,75.3609,75.4194,68680.0
2022-03-31 12:50:00,77.31,77.31,77.18,77.19,20565.0,75.4097,75.4097,75.2829,75.2926,20565.0
2022-03-31 13:00:00,77.2,77.27,77.18,77.2,53082.0,75.3024,75.3707,75.2829,75.3024,53082.0
2022-03-31 13:10:00,77.19,77.24,77.12,77.24,35656.0,75.2926,75.3414,75.2243,75.3414,35656.0
2022-03-31 13:20:00,77.22,77.3,77.16,77.3,15781.0,75.3219,75.3999,75.2634,75.3999,15781.0
2022-03-31 13:30:00,77.29,77.33,77.22,77.24,23193.0,75.3902,75.4292,75.3219,75.3414,23193.0
2022-03-31 13:40:00,77.23,77.3,77.23,77.29,7760.0,75.3316,75.3999,75.3316,75.3902,7760.0
2022-03-31 13:50:00,77.32,77.41,77.29,77.3,21224.0,75.4194,75.5072,75.3902,75.3999,21224.0
2022-03-31 14:00:00,77.3,77.3,77.13,77.15,23803.0,75.3999,75.3999,75.2341,75.2536,23803.0
2022-03-31 14:10:00,77.15,77.18,77.08,77.15,15646.0,75.2536,75.2829,75.1853,75.2536,15646.0
2022-03-31 14:20:00,77.14,77.23,77.13,77.21,48877.0,75.2438,75.3316,75.2341,75.3121,48877.0
2022-03-31 14:30:00,77.22,77.27,77.14,77.25,25753.0,75.3219,75.3707,75.2438,75.3511,25753.0
2022-03-31 14:40:00,77.25,77.27,77.17,77.2,26806.0,75.3511,75.3707,75.2731,75.3024,26806.0
2022-03-31 14:50:00,77.2,77.34,77.2,77.34,25831.0,75.3024,75.4389,75.3024,75.4389,25831.0
2022-03-31 15:00:00,77.35,77.5,77.35,77.44,179239.0,75.4487,75.595,75.4487,75.5365,179239.0
2022-03-31 15:10:00,77.44,77.44,77.22,77.23,46500.0,75.5365,75.5365,75.3219,75.3316,46500.0
2022-03-31 15:20:00,77.24,77.24,77.06,77.13,98405.0,75.3414,75.3414,75.1658,75.2341,98405.0
2022-03-31 15:30:00,77.12,77.15,76.94,77.05,82006.0,75.2243,75.2536,75.0488,75.1561,82006.0
2022-03-31 15:40:00,77.04,77.06,76.9,76.93,91396.0,75.1463,75.1658,75.0097,75.039,91396.0
2022-03-31 15:50:00,76.92,76.94,76.38,76.41,470651.0,75.0293,75.0488,74.5025,74.5318,470651.0
2022-04-01 09:30:00,76.62,76.73,76.42,76.49,98796.0,74.7366,74.8439,74.5415,74.6098,98796.0
2022-04-01 09:40:00,76.43,76.54,76.39,76.41,70406.0,74.5513,74.6586,74.5123,74.5318,70406.0
2022-04-01 09:50:00,76.4,76.44,76.14,76.29,87280.0,74.522,74.5611,74.2684,74.4147,87280.0
2022-04-01 10:00:00,76.24,76.34,76.14,76.3,129544.0,74.366,74.4635,74.2684,74.4245,129544.0
2022-04-01 10:10:00,76.3,76.52,76.3,76.31,91687.0,74.4245,74.6391,74.4245,74.4342,91687.0
2022-04-01 10:20:00,76.32,76.35,76.18,76.28,39410.0,74.444,74.4733,74.3074,74.405,39410.0
2022-04-01 10:30:00,76.3,76.47,76.3,76.37,19872.0,74.4245,74.5903,74.4245,74.4928,19872.0
2022-04-01 10:40:00,76.37,76.55,76.25,76.47,48196.0,74.4928,74.6683,74.3757,74.5903,48196.0
2022-04-01 10:50:00,76.5,76.61,76.47,76.56,24272.0,74.6196,74.7269,74.5903,74.6781,24272.0
2022-04-01 11:00:00,76.56,76.6,76.46,76.59,48125.0,74.6781,74.7171,74.5806,74.7074,48125.0
2022-04-01 11:10:00,76.56,76.58,76.35,76.43,55461.0,74.6781,74.6976,74.4733,74.5513,55461.0
2022-04-01 11:20:00,76.42,76.5,76.3,76.32,49747.0,74.5415,74.6196,74.4245,74.444,49747.0
2022-04-01 11:30:00,76.31,76.33,76.07,76.12,47586.0,74.4342,74.4538,74.2001,74.2489,47586.0
2022-04-01 11:40:00,76.11,76.14,76.04,76.1,26598.0,74.2392,74.2684,74.1709,74.2294,26598.0
2022-04-01 11:50:00,76.09,76.21,75.96,75.99,75262.0,74.2197,74.3367,74.0929,74.1221,75262.0
2022-04-01 12:00:00,75.99,76.01,75.9,75.99,18215.0,74.1221,74.1416,74.0343,74.1221,18215.0
2022-04-01 12:10:00,76.0,76.04,75.94,75.95,18895.0,74.1319,74.1709,74.0733,74.0831,18895.0
2022-04-01 12:20:00,75.95,76.12,75.95,76.11,15556.0,74.0831,74.2489,74.0831,74.2392,15556.0
2022-04-01 12:30:00,76.1,76.1,75.86,75.94,16262.0,74.2294,74.2294,73.9953,74.0733,16262.0
2022-04-01 12:40:00,75.92,76.05,75.91,76.04,20809.0,74.0538,74.1806,74.0441,74.1709,20809.0
2022-04-01 12:50:00,76.01,76.06,75.94,75.94,44238.0,74.1416,74.1904,74.0733,74.0733,44238.0
2022-04-01 13:00:00,75.93,76.01,75.9,75.92,28256.0,74.0636,74.1416,74.0343,74.0538,28256.0
2022-04-01 13:10:00,75.92,75.92,75.84,75.92,34480.0,74.0538,74.0538,73.9758,74.0538,34480.0
2022-04-01 13:20:00,75.91,75.96,75.83,75.92,22762.0,74.0441,74.0929,73.966,74.0538,22762.0
2022-04-01 13:30:00,75.91,76.11,75.9,76.08,183694.0,74.0441,74.2392,74.0343,74.2099,183694.0
2022-04-01 13:40:00,76.07,76.15,76.02,76.05,71415.0,74.2001,74.2782,74.1514,74.1806,71415.0
2022-04-01 13:50:00,76.06,76.08,76.0,76.04,123676.0,74.1904,74.2099,74.1319,74.1709,123676.0
2022-04-01 14:00:00,76.03,76.26,76.01,76.16,45823.0,74.1611,74.3855,74.1416,74.2879,45823.0
2022-04-01 14:10:00,76.15,76.27,76.1,76.2,26927.0,74.2782,74.3952,74.2294,74.327,26927.0
2022-04-01 14:20:00,76.21,76.31,76.18,76.31,74293.0,74.3367,74.4342,74.3074,74.4342,74293.0
2022-04-01 14:30:00,76.3,76.41,76.29,76.33,46839.0,74.4245,74.5318,74.4147,74.4538,46839.0
2022-04-01 14:40:00,76.33,76.45,76.33,76.35,62926.0,74.4538,74.5708,74.4538,74.4733,62926.0
2022-04-01 14:50:00,76.36,76.37,76.2,76.23,145803.0,74.483,74.4928,74.327,74.3562,145803.0
2022-04-01 15:00:00,76.23,76.37,76.21,76.22,67186.0,74.3562,74.4928,74.3367,74.3465,67186.0
2022-04-01 15:10:00,76.22,76.25,76.02,76.02,125050.0,74.3465,74.3757,74.1514,74.1514,125050.0
2022-04-01 15:20:00,76.0,76.07,75.94,76.05,32324.0,74.1319,74.2001,74.0733,74.1806,32324.0
2022-04-01 15:30:00,76.05,76.09,75.91,75.97,39729.0,74.1806,74.2197,74.0441,74.1026,39729.0
2022-04-01 15:40:00,75.97,76.06,75.9,76.06,107294.0,74.1026,74.1904,74.0343,74.1904,107294.0
2022-04-01 15:50:00,76.07,76.51,76.07,76.45,129082.0,74.2001,74.6293,74.2001,74.5708,129082.0
2022-04-04 09:30:00,76.56,76.98,76.56,76.89,110208.0,74.6781,75.0878,74.6781,75.0,110208.0
2022-04-04 09:40:00,76.95,77.12,76.95,77.11,83649.0,75.0585,75.2243,75.0585,75.2146,83649.0
2022-04-04 09:50:00,77.11,77.35,77.11,77.34,62065.0,75.2146,75.4487,75.2146,75.4389,62065.0
2022-04-04 10:00:00,77.35,77.39,77.28,77.3,86832.0,75.4487,75.4877,75.3804,75.3999,86832.0
2022-04-04 10:10:00,77.31,77.41,77.12,77.2,156776.0,75.4097,75.5072,75.2243,75.3024,156776.0
2022-04-04 10:20:00,77.21,77.31,77.17,77.31,58187.0,75.3121,75.4097,75.2731,75.4097,58187.0
2022-04-04 10:30:00,77.31,77.4,77.2,77.35,35444.0,75.4097,75.4975,75.3024,75.4487,35444.0
2022-04-04 10:40:00,77.3,77.32,77.19,77.31,20389.0,75.3999,75.4194,75.2926,75.4097,20389.0
2022-04-04 10:50:00,77.3,77.35,77.25,77.31,38421.0,75.3999,75.4487,75.3511,75.4097,38421.0
2022-04-04 11:00:00,77.3,77.52,77.3,77.51,34431.0,75.3999,75.6145,75.3999,75.6048,34431.0
2022-04-04 11:10:00,77.51,77.53,77.41,77.43,43643.0,75.6048,75.6243,75.5072,75.5267,43643.0
2022-04-04 11:20:00,77.42,77.49,77.4,77.49,59297.0,75.517,75.5852,75.4975,75.5852,59297.0
2022-04-04 11:30:00,77.5,77.55,77.42,77.49,20313.0,75.595,75.6438,75.517,75.5852,20313.0
2022-04-04 11:40:00,77.48,77.57,77.48,77.56,14917.0,75.5755,75.6633,75.5755,75.6535,14917.0
2022-04-04 11:50:00,77.56,77.6,77.53,77.56,94124.0,75.6535,75.6925,75.6243,75.6535,94124.0
2022-04-04 12:00:00,77.53,77.57,77.51,77.54,26848.0,75.6243,75.6633,75.6048,75.634,26848.0
2022-04-04 12:10:00,77.54,77.58,77.51,77.57,8408.0,75.634,75.673,75.6048,75.6633,8408.0
2022-04-04 12:20:00,77.58,77.63,77.56,77.63,69352.0,75.673,75.7218,75.6535,75.7218,69352.0
2022-04-04 12:30:00,77.61,77.66,77.55,77.57,186172.0,75.7023,75.7511,75.6438,75.6633,186172.0
2022-04-04 12:40:00,77.57,77.57,77.5,77.53,69798.0,75.6633,75.6633,75.595,75.6243,69798.0
2022-04-04 12:50:00,77.54,77.55,77.49,77.5,135881.0,75.634,75.6438,75.5852,75.595,135881.0
2022-04-04 13:00:00,77.5,77.51,77.45,77.5,137403.0,75.595,75.6048,75.5462,75.595,137403.0
2022-04-04 13:10:00,77.49,77.52,77.44,77.51,127388.0,75.5852,75.6145,75.5365,75.6048,127388.0
2022-04-04 13:20:00,77.51,77.54,77.46,77.53,79157.0,75.6048,75.634,75.556,75.6243,79157.0
2022-04-04 13:30:00,77.54,77.57,77.5,77.52,103882.0,75.634,75.6633,75.595,75.6145,103882.0
2022-04-04 13:40:00,77.52,77.55,77.5,77.53,93770.0,75.6145,75.6438,75.595,75.6243,93770.0
2022-04-04 13:50:00,77.53,77.63,77.52,77.62,297430.0,75.6243,75.7218,75.6145,75.712,297430.0
2022-04-04 14:00:00,77.61,77.61,77.39,77.39,394104.0,75.7023,75.7023,75.4877,75.4877,394104.0
2022-04-04 14:10:00,77.39,77.51,77.38,77.49,248672.0,75.4877,75.6048,75.4779,75.5852,248672.0
2022-04-04 14:20:00,77.49,77.58,77.48,77.58,92472.0,75.5852,75.673,75.5755,75.673,92472.0
2022-04-04 14:30:00,77.58,77.64,77.55,77.63,139158.0,75.673,75.7316,75.6438,75.7218,139158.0
2022-04-04 14:40:00,77.63,77.69,77.61,77.65,82065.0,75.7218,75.7803,75.7023,75.7413,82065.0
2022-04-04 14:50:00,77.65,77.7,77.61,77.65,91928.0,75.7413,75.7901,75.7023,75.7413,91928.0
2022-04-04 15:00:00,77.63,77.71,77.6,77.69,91996.0,75.7218,75.7998,75.6925,75.7803,91996.0
2022-04-04 15:10:00,77.7,77.72,77.64,77.65,113711.0,75.7901,75.8096,75.7316,75.7413,113711.0
2022-04-04 15:20:00,77.66,77.74,77.66,77.69,382570.0,75.7511,75.8291,75.7511,75.7803,382570.0
2022-04-04 15:30:00,77.69,77.75,77.67,77.75,225844.0,75.7803,75.8389,75.7608,75.8389,225844.0
2022-04-04 15:40:00,77.75,77.77,77.62,77.67,346381.0,75.8389,75.8584,75.712,75.7608,346381.0
2022-04-04 15:50:00,77.69,77.83,77.66,77.8,288204.0,75.7803,75.9169,75.7511,75.8876,288204.0
2022-04-05 09:30:00,77.47,77.67,77.45,77.62,83152.0,75.5657,75.7608,75.5462,75.712,83152.0
2022-04-05 09:40:00,77.62,77.65,77.53,77.56,97445.0,75.712,75.7413,75.6243,75.6535,97445.0
2022-04-05 09:50:00,77.56,77.58,77.4,77.55,271547.0,75.6535,75.673,75.4975,75.6438,271547.0
2022-04-05 10:00:00,77.52,77.7,77.05,77.05,142132.0,75.6145,75.7901,75.1561,75.1561,142132.0
2022-04-05 10:10:00,77.05,77.14,76.9,76.98,37809.0,75.1561,75.2438,75.0097,75.0878,37809.0
2022-04-05 10:20:00,76.97,77.09,76.91,77.05,72359.0,75.078,75.1951,75.0195,75.1561,72359.0
2022-04-05 10:30:00,77.04,77.12,76.84,76.87,34424.0,75.1463,75.2243,74.9512,74.9805,34424.0
2022-04-05 10:40:00,76.86,77.05,76.85,77.03,82777.0,74.9707,75.1561,74.961,75.1365,82777.0
2022-04-05 10:50:00,77.05,77.21,77.03,77.14,77562.0,75.1561,75.3121,75.1365,75.2438,77562.0
2022-04-05 11:00:00,77.14,77.19,77.05,77.07,69636.0,75.2438,75.2926,75.1561,75.1756,69636.0
2022-04-05 11:10:00,77.08,77.12,76.94,76.98,58011.0,75.1853,75.2243,75.0488,75.0878,58011.0
2022-04-05 11:20:00,76.98,77.08,76.95,77.02,75220.0,75.0878,75.1853,75.0585,75.1268,75220.0
2022-04-05 11:30:00,76.98,77.06,76.81,76.83,31546.0,75.0878,75.1658,74.922,74.9415,31546.0
2022-04-05 11:40:00,76.83,76.89,76.8,76.84,20327.0,74.9415,75.0,74.9122,74.9512,20327.0
2022-04-05 11:50:00,76.84,76.91,76.76,76.78,46818.0,74.9512,75.0195,74.8732,74.8927,46818.0
2022-04-05 12:00:00,76.77,76.88,76.75,76.86,18877.0,74.8829,74.9902,74.8634,74.9707,18877.0
2022-04-05 12:10:00,76.85,76.87,76.69,76.69,37194.0,74.961,74.9805,74.8049,74.8049,37194.0
2022-04-05 12:20:00,76.68,76.7,76.55,76.6,67130.0,74.7952,74.8147,74.6683,74.7171,67130.0
2022-04-05 12:30:00,76.58,76.67,76.57,76.67,32900.0,74.6976,74.7854,74.6879,74.7854,32900.0
2022-04-05 12:40:00,76.65,76.72,76.6,76.72,37416.0,74.7659,74.8342,74.7171,74.8342,37416.0
2022-04-05 12:50:00,76.73,76.8,76.7,76.78,32068.0,74.8439,74.9122,74.8147,74.8927,32068.0
2022-04-05 13:00:00,76.78,76.92,76.73,76.92,95297.0,74.8927,75.0293,74.8439,75.0293,95297.0
2022-04-05 13:10:00,76.92,77.03,76.91,77.0,35517.0,75.0293,75.1365,75.0195,75.1073,35517.0
2022-04-05 13:20:00,77.0,77.0,76.88,76.9,33187.0,75.1073,75.1073,74.9902,75.0097,33187.0
2022-04-05 13:30:00,76.9,76.9,76.78,76.78,35106.0,75.0097,75.0097,74.8927,74.8927,35106.0
2022-04-05 13:40:00,76.78,76.78,76.61,76.63,35353.0,74.8927,74.8927,74.7269,74.7464,35353.0
2022-04-05 13:50:00,76.61,76.7,76.56,76.68,55862.0,74.7269,74.8147,74.6781,74.7952,55862.0
2022-04-05 14:00:00,76.67,76.72,76.62,76.63,16330.0,74.7854,74.8342,74.7366,74.7464,16330.0
2022-04-05 14:10:00,76.64,76.81,76.62,76.81,151298.0,74.7561,74.922,74.7366,74.922,151298.0
2022-04-05 14:20:00,76.8,76.82,76.7,76.72,34025.0,74.9122,74.9317,74.8147,74.8342,34025.0
2022-04-05 14:30:00,76.72,76.77,76.63,76.64,44741.0,74.8342,74.8829,74.7464,74.7561,44741.0
2022-04-05 14:40:00,76.64,76.79,76.62,76.74,53608.0,74.7561,74.9024,74.7366,74.8537,53608.0
2022-04-05 14:50:00,76.74,76.78,76.6,76.62,55906.0,74.8537,74.8927,74.7171,74.7366,55906.0
2022-04-05 15:00:00,76.63,76.68,76.45,76.47,259523.0,74.7464,74.7952,74.5708,74.5903,259523.0
2022-04-05 15:10:00,76.48,76.49,76.34,76.36,227696.0,74.6001,74.6098,74.4635,74.483,227696.0
2022-04-05 15:20:00,76.36,76.47,76.32,76.39,60304.0,74.483,74.5903,74.444,74.5123,60304.0
2022-04-05 15:30:00,76.39,76.39,76.24,76.28,48245.0,74.5123,74.5123,74.366,74.405,48245.0
2022-04-05 15:40:00,76.31,76.35,76.2,76.2,116223.0,74.4342,74.4733,74.327,74.327,116223.0
2022-04-05 15:50:00,76.2,76.45,76.15,76.39,372109.0,74.327,74.5708,74.2782,74.5123,372109.0
2022-04-06 09:30:00,75.28,75.52,75.14,75.21,539269.0,73.4296,73.6637,73.293,73.3613,539269.0
2022-04-06 09:40:00,75.2,75.22,74.85,74.88,144709.0,73.3515,73.371,73.0101,73.0394,144709.0
2022-04-06 09:50:00,74.88,74.9,74.76,74.81,641099.0,73.0394,73.0589,72.9223,72.9711,641099.0
2022-04-06 10:00:00,74.8,74.81,74.59,74.6,75009.0,72.9614,72.9711,72.7565,72.7663,75009.0
2022-04-06 10:10:00,74.58,74.84,74.54,74.78,52087.0,72.7468,73.0004,72.7078,72.9419,52087.0
2022-04-06 10:20:00,74.78,74.82,74.61,74.62,29532.0,72.9419,72.9809,72.776,72.7858,29532.0
2022-04-06 10:30:00,74.61,74.72,74.57,74.67,26467.0,72.776,72.8833,72.737,72.8346,26467.0
2022-04-06 10:40:00,74.62,74.83,74.59,74.79,35396.0,72.7858,72.9906,72.7565,72.9516,35396.0
2022-04-06 10:50:00,74.79,74.81,74.6,74.61,40991.0,72.9516,72.9711,72.7663,72.776,40991.0
2022-04-06 11:00:00,74.6,74.71,74.49,74.49,40119.0,72.7663,72.8736,72.659,72.659,40119.0
2022-04-06 11:10:00,74.51,74.57,74.47,74.49,141572.0,72.6785,72.737,72.6395,72.659,141572.0
2022-04-06 11:20:00,74.48,74.72,74.47,74.63,59759.0,72.6492,72.8833,72.6395,72.7955,59759.0
2022-04-06 11:30:00,74.63,74.66,74.52,74.54,23515.0,72.7955,72.8248,72.6882,72.7078,23515.0
2022-04-06 11:40:00,74.55,74.78,74.55,74.74,30683.0,72.7175,72.9419,72.7175,72.9028,30683.0
2022-04-06 11:50:00,74.75,74.84,74.65,74.69,31612.0,72.9126,73.0004,72.8151,72.8541,31612.0
2022-04-06 12:00:00,74.69,74.72,74.6,74.62,26950.0,72.8541,72.8833,72.7663,72.7858,26950.0
2022-04-06 12:10:00,74.62,74.62,74.45,74.48,39706.0,72.7858,72.7858,72.62,72.6492,39706.0
2022-04-06 12:20:00,74.47,74.48,74.39,74.43,19682.0,72.6395,72.6492,72.5614,72.6005,19682.0
2022-04-06 12:30:00,74.42,74.52,74.39,74.45,27093.0,72.5907,72.6882,72.5614,72.62,27093.0
2022-04-06 12:40:00,74.44,74.5,74.37,74.46,13763.0,72.6102,72.6687,72.5419,72.6297,13763.0
2022-04-06 12:50:00,74.47,74.52,74.42,74.5,29163.0,72.6395,72.6882,72.5907,72.6687,29163.0
2022-04-06 13:00:00,74.48,74.5,74.42,74.45,16206.0,72.6492,72.6687,72.5907,72.62,16206.0
2022-04-06 13:10:00,74.46,74.57,74.43,74.55,25474.0,72.6297,72.737,72.6005,72.7175,25474.0
2022-04-06 13:20:00,74.55,74.63,74.54,74.63,504792.0,72.7175,72.7955,72.7078,72.7955,504792.0
2022-04-06 13:30:00,74.64,74.78,74.59,74.77,34935.0,72.8053,72.9419,72.7565,72.9321,34935.0
2022-04-06 13:40:00,74.77,74.93,74.77,74.93,30363.0,72.9321,73.0882,72.9321,73.0882,30363.0
2022-04-06 13:50:00,74.95,74.96,74.77,74.77,18558.0,73.1077,73.1174,72.9321,72.9321,18558.0
2022-04-06 14:00:00,74.79,75.29,74.56,74.61,74765.0,72.9516,73.4393,72.7273,72.776,74765.0
2022-04-06 14:10:00,74.56,74.63,74.22,74.28,67551.0,72.7273,72.7955,72.3956,72.4541,67551.0
2022-04-06 14:20:00,74.27,74.53,74.26,74.42,63252.0,72.4444,72.698,72.4346,72.5907,63252.0
2022-04-06 14:30:00,74.42,75.04,74.42,74.78,101857.0,72.5907,73.1955,72.5907,72.9419,101857.0
2022-04-06 14:40:00,74.77,74.95,74.64,74.73,51329.0,72.9321,73.1077,72.8053,72.8931,51329.0
2022-04-06 14:50:00,74.75,75.2,74.75,75.18,35742.0,72.9126,73.3515,72.9126,73.332,35742.0
2022-04-06 15:00:00,75.21,75.43,75.08,75.15,133512.0,73.3613,73.5759,73.2345,73.3028,133512.0
2022-04-06 15:10:00,75.16,75.28,75.01,75.01,72164.0,73.3125,73.4296,73.1662,73.1662,72164.0
2022-04-06 15:20:00,75.01,75.03,74.68,74.72,68211.0,73.1662,73.1857,72.8443,72.8833,68211.0
2022-04-06 15:30:00,74.69,74.92,74.61,74.92,75047.0,72.8541,73.0784,72.776,73.0784,75047.0
2022-04-06 15:40:00,74.89,75.17,74.8,75.1,67533.0,73.0492,73.3223,72.9614,73.254,67533.0
2022-04-06 15:50:00,75.15,75.16,74.79,74.8,493908.0,73.3028,73.3125,72.9516,72.9614,493908.0
2022-04-07 09:30:00,74.61,75.19,74.58,75.11,137883.0,72.776,73.3418,72.7468,73.2637,137883.0
2022-04-07 09:40:00,75.13,75.21,74.71,74.74,157527.0,73.2833,73.3613,72.8736,72.9028,157527.0
2022-04-07 09:50:00,74.76,75.2,74.74,75.19,86170.0,72.9223,73.3515,72.9028,73.3418,86170.0
2022-04-07 10:00:00,75.17,75.38,74.94,75.01,104211.0,73.3223,73.5271,73.0979,73.1662,104211.0
2022-04-07 10:10:00,75.0,75.21,74.94,75.07,53961.0,73.1564,73.3613,73.0979,73.2247,53961.0
2022-04-07 10:20:00,75.01,75.09,74.89,74.98,45770.0,73.1662,73.2442,73.0492,73.1369,45770.0
2022-04-07 10:30:00,74.98,75.16,74.86,74.88,164626.0,73.1369,73.3125,73.0199,73.0394,164626.0
2022-04-07 10:40:00,74.85,74.85,74.6,74.66,57343.0,73.0101,73.0101,72.7663,72.8248,57343.0
2022-04-07 10:50:00,74.7,74.88,74.7,74.82,62524.0,72.8638,73.0394,72.8638,72.9809,62524.0
2022-04-07 11:00:00,74.8,74.99,74.74,74.74,47965.0,72.9614,73.1467,72.9028,72.9028,47965.0
2022-04-07 11:10:00,74.75,74.77,74.61,74.65,44918.0,72.9126,72.9321,72.776,72.8151,44918.0
2022-04-07 11:20:00,74.63,74.78,74.52,74.57,55924.0,72.7955,72.9419,72.6882,72.737,55924.0
2022-04-07 11:30:00,74.58,74.58,74.43,74.55,113851.0,72.7468,72.7468,72.6005,72.7175,113851.0
2022-04-07 11:40:00,74.54,74.59,74.45,74.46,118847.0,72.7078,72.7565,72.62,72.6297,118847.0
2022-04-07 11:50:00,74.45,74.47,74.29,74.4,67407.0,72.62,72.6395,72.4639,72.5712,67407.0
2022-04-07 12:00:00,74.39,74.52,74.37,74.5,60137.0,72.5614,72.6882,72.5419,72.6687,60137.0
2022-04-07 12:10:00,74.51,74.6,74.45,74.48,47134.0,72.6785,72.7663,72.62,72.6492,47134.0
2022-04-07 12:20:00,74.47,74.59,74.38,74.41,26700.0,72.6395,72.7565,72.5517,72.581,26700.0
2022-04-07 12:30:00,74.4,74.45,74.31,74.32,33098.0,72.5712,72.62,72.4834,72.4932,33098.0
2022-04-07 12:40:00,74.31,74.34,74.15,74.15,34842.0,72.4834,72.5127,72.3273,72.3273,34842.0
2022-04-07 12:50:00,74.14,74.34,74.14,74.31,63531.0,72.3176,72.5127,72.3176,72.4834,63531.0
2022-04-07 13:00:00,74.31,74.51,74.3,74.51,31728.0,72.4834,72.6785,72.4737,72.6785,31728.0
2022-04-07 13:10:00,74.51,74.74,74.49,74.7,49078.0,72.6785,72.9028,72.659,72.8638,49078.0
2022-04-07 13:20:00,74.72,74.85,74.67,74.8,92484.0,72.8833,73.0101,72.8346,72.9614,92484.0
2022-04-07 13:30:00,74.81,74.87,74.7,74.7,43076.0,72.9711,73.0296,72.8638,72.8638,43076.0
2022-04-07 13:40:00,74.71,74.8,74.63,74.64,26049.0,72.8736,72.9614,72.7955,72.8053,26049.0
2022-04-07 13:50:00,74.64,75.01,74.62,75.0,83113.0,72.8053,73.1662,72.7858,73.1564,83113.0
2022-04-07 14:00:00,74.97,75.05,74.88,75.02,39515.0,73.1272,73.2052,73.0394,73.176,39515.0
2022-04-07 14:10:00,75.0,75.01,74.82,74.82,40878.0,73.1564,73.1662,72.9809,72.9809,40878.0
2022-04-07 14:20:00,74.86,75.13,74.86,74.9,64040.0,73.0199,73.2833,73.0199,73.0589,64040.0
2022-04-07 14:30:00,74.9,74.96,74.84,74.95,31304.0,73.0589,73.1174,73.0004,73.1077,31304.0
2022-04-07 14:40:00,74.89,75.12,74.88,75.07,57788.0,73.0492,73.2735,73.0394,73.2247,57788.0
2022-04-07 14:50:00,75.06,75.35,75.03,75.31,67161.0,73.215,73.4978,73.1857,73.4588,67161.0
2022-04-07 15:00:00,75.3,75.5,75.3,75.48,80347.0,73.4491,73.6442,73.4491,73.6246,80347.0
2022-04-07 15:10:00,75.47,75.6,75.44,75.49,47350.0,73.6149,73.7417,73.5856,73.6344,47350.0
2022-04-07 15:20:00,75.48,75.48,75.33,75.36,50230.0,73.6246,73.6246,73.4783,73.5076,50230.0
2022-04-07 15:30:00,75.36,75.54,75.35,75.53,60678.0,73.5076,73.6832,73.4978,73.6734,60678.0
2022-04-07 15:40:00,75.55,75.63,75.4,75.45,84012.0,73.6929,73.771,73.5466,73.5954,84012.0
2022-04-07 15:50:00,75.43,75.49,75.12,75.21,245795.0,73.5759,73.6344,73.2735,73.3613,245795.0
2022-04-08 09:30:00,74.89,74.95,74.59,74.64,102801.0,73.0492,73.1077,72.7565,72.8053,102801.0
2022-04-08 09:40:00,74.63,74.66,74.46,74.57,69720.0,72.7955,72.8248,72.6297,72.737,69720.0
2022-04-08 09:50:00,74.56,74.57,74.29,74.3,82839.0,72.7273,72.737,72.4639,72.4737,82839.0
2022-04-08 10:00:00,74.28,74.64,74.27,74.6,33171.0,72.4541,72.8053,72.4444,72.7663,33171.0
2022-04-08 10:10:00,74.6,74.6,74.35,74.48,45924.0,72.7663,72.7663,72.5224,72.6492,45924.0
2022-04-08 10:20:00,74.5,74.72,74.47,74.69,41336.0,72.6687,72.8833,72.6395,72.8541,41336.0
2022-04-08 10:30:00,74.68,74.79,74.63,74.69,47171.0,72.8443,72.9516,72.7955,72.8541,47171.0
2022-04-08 10:40:00,74.7,74.74,74.46,74.48,33660.0,72.8638,72.9028,72.6297,72.6492,33660.0
2022-04-08 10:50:00,74.48,75.0,74.48,75.0,45728.0,72.6492,73.1564,72.6492,73.1564,45728.0
2022-04-08 11:00:00,75.0,75.11,74.92,74.98,42202.0,73.1564,73.2637,73.0784,73.1369,42202.0
2022-04-08 11:10:00,74.97,75.06,74.88,74.91,29769.0,73.1272,73.215,73.0394,73.0687,29769.0
2022-04-08 11:20:00,74.9,74.91,74.79,74.87,26388.0,73.0589,73.0687,72.9516,73.0296,26388.0
2022-04-08 11:30:00,74.87,74.97,74.72,74.85,28416.0,73.0296,73.1272,72.8833,73.0101,28416.0
2022-04-08 11:40:00,74.85,75.0,74.79,74.92,30036.0,73.0101,73.1564,72.9516,73.0784,30036.0
2022-04-08 11:50:00,74.9,74.99,74.88,74.96,23587.0,73.0589,73.1467,73.0394,73.1174,23587.0
2022-04-08 12:00:00,74.97,75.04,74.89,74.95,31776.0,73.1272,73.1955,73.0492,73.1077,31776.0
2022-04-08 12:10:00,74.94,75.05,74.85,75.03,62702.0,73.0979,73.2052,73.0101,73.1857,62702.0
2022-04-08 12:20:00,75.04,75.17,75.04,75.14,23504.0,73.1955,73.3223,73.1955,73.293,23504.0
2022-04-08 12:30:00,75.13,75.13,75.0,75.07,26645.0,73.2833,73.2833,73.1564,73.2247,26645.0
2022-04-08 12:40:00,75.07,75.11,74.98,74.99,37488.0,73.2247,73.2637,73.1369,73.1467,37488.0
2022-04-08 12:50:00,74.99,75.13,74.95,75.1,13984.0,73.1467,73.2833,73.1077,73.254,13984.0
2022-04-08 13:00:00,75.1,75.1,74.97,75.04,25613.0,73.254,73.254,73.1272,73.1955,25613.0
2022-04-08 13:10:00,75.04,75.04,74.86,74.88,18730.0,73.1955,73.1955,73.0199,73.0394,18730.0
2022-04-08 13:20:00,74.87,74.93,74.81,74.83,20341.0,73.0296,73.0882,72.9711,72.9906,20341.0
2022-04-08 13:30:00,74.83,74.83,74.74,74.77,37295.0,72.9906,72.9906,72.9028,72.9321,37295.0
2022-04-08 13:40:00,74.78,74.8,74.7,74.7,28860.0,72.9419,72.9614,72.8638,72.8638,28860.0
2022-04-08 13:50:00,74.7,74.78,74.69,74.74,25640.0,72.8638,72.9419,72.8541,72.9028,25640.0
2022-04-08 14:00:00,74.72,74.8,74.67,74.76,56763.0,72.8833,72.9614,72.8346,72.9223,56763.0
2022-04-08 14:10:00,74.76,74.82,74.74,74.77,18293.0,72.9223,72.9809,72.9028,72.9321,18293.0
2022-04-08 14:20:00,74.78,74.85,74.51,74.58,297404.0,72.9419,73.0101,72.6785,72.7468,297404.0
2022-04-08 14:30:00,74.56,74.6,74.49,74.59,67001.0,72.7273,72.7663,72.659,72.7565,67001.0
2022-04-08 14:40:00,74.57,74.67,74.52,74.66,35696.0,72.737,72.8346,72.6882,72.8248,35696.0
2022-04-08 14:50:00,74.66,74.8,74.65,74.68,26774.0,72.8248,72.9614,72.8151,72.8443,26774.0
2022-04-08 15:00:00,74.68,74.7,74.59,74.61,29410.0,72.8443,72.8638,72.7565,72.776,29410.0
2022-04-08 15:10:00,74.6,74.83,74.57,74.69,43715.0,72.7663,72.9906,72.737,72.8541,43715.0
2022-04-08 15:20:00,74.67,74.74,74.62,74.7,60533.0,72.8346,72.9028,72.7858,72.8638,60533.0
2022-04-08 15:30:00,74.72,74.76,74.54,74.56,46417.0,72.8833,72.9223,72.7078,72.7273,46417.0
2022-04-08 15:40:00,74.55,74.7,74.5,74.5,117084.0,72.7175,72.8638,72.6687,72.6687,117084.0
2022-04-08 15:50:00,74.49,74.55,74.3,74.45,206766.0,72.659,72.7175,72.4737,72.62,206766.0
2022-04-11 09:30:00,73.58,73.61,73.27,73.28,101138.0,71.7714,71.8006,71.469,71.4787,101138.0
2022-04-11 09:40:00,73.27,73.6,73.21,73.53,158725.0,71.469,71.7909,71.4104,71.7226,158725.0
2022-04-11 09:50:00,73.5,73.61,73.3,73.32,247103.0,71.6933,71.8006,71.4982,71.5177,247103.0
2022-04-11 10:00:00,73.29,73.48,73.17,73.33,48357.0,71.4885,71.6738,71.3714,71.5275,48357.0
2022-04-11 10:10:00,73.31,73.42,73.09,73.13,250228.0,71.508,71.6153,71.2934,71.3324,250228.0
2022-04-11 10:20:00,73.11,73.17,72.88,72.93,57796.0,71.3129,71.3714,71.0886,71.1373,57796.0
2022-04-11 10:30:00,72.92,73.09,72.9,72.93,48638.0,71.1276,71.2934,71.1081,71.1373,48638.0
2022-04-11 10:40:00,72.92,72.92,72.74,72.74,55943.0,71.1276,71.1276,70.952,70.952,55943.0
2022-04-11 10:50:00,72.73,72.9,72.73,72.82,60439.0,70.9422,71.1081,70.9422,71.03,60439.0
2022-04-11 11:00:00,72.82,72.89,72.77,72.81,55094.0,71.03,71.0983,70.9813,71.0203,55094.0
2022-04-11 11:10:00,72.8,72.88,72.75,72.79,46487.0,71.0105,71.0886,70.9618,71.0008,46487.0
2022-04-11 11:20:00,72.8,72.85,72.77,72.85,51210.0,71.0105,71.0593,70.9813,71.0593,51210.0
2022-04-11 11:30:00,72.84,73.02,72.84,72.93,64617.0,71.0495,71.2251,71.0495,71.1373,64617.0
2022-04-11 11:40:00,72.93,73.03,72.91,72.92,28486.0,71.1373,71.2349,71.1178,71.1276,28486.0
2022-04-11 11:50:00,72.93,73.04,72.88,72.92,31590.0,71.1373,71.2446,71.0886,71.1276,31590.0
2022-04-11 12:00:00,72.92,72.94,72.85,72.9,24850.0,71.1276,71.1471,71.0593,71.1081,24850.0
2022-04-11 12:10:00,72.92,72.92,72.83,72.89,25140.0,71.1276,71.1276,71.0398,71.0983,25140.0
2022-04-11 12:20:00,72.9,72.92,72.81,72.84,23382.0,71.1081,71.1276,71.0203,71.0495,23382.0
2022-04-11 12:30:00,72.83,72.87,72.79,72.85,40808.0,71.0398,71.0788,71.0008,71.0593,40808.0
2022-04-11 12:40:00,72.85,72.97,72.82,72.94,37400.0,71.0593,71.1763,71.03,71.1471,37400.0
2022-04-11 12:50:00,72.94,73.0,72.87,72.98,29850.0,71.1471,71.2056,71.0788,71.1861,29850.0
2022-04-11 13:00:00,72.99,73.15,72.99,73.11,23296.0,71.1959,71.3519,71.1959,71.3129,23296.0
2022-04-11 13:10:00,73.1,73.16,73.01,73.05,44243.0,71.3032,71.3617,71.2154,71.2544,44243.0
2022-04-11 13:20:00,73.06,73.07,72.94,72.98,87486.0,71.2641,71.2739,71.1471,71.1861,87486.0
2022-04-11 13:30:00,73.0,73.11,72.96,73.01,53488.0,71.2056,71.3129,71.1666,71.2154,53488.0
2022-04-11 13:40:00,73.0,73.06,72.94,72.95,32723.0,71.2056,71.2641,71.1471,71.1568,32723.0
2022-04-11 13:50:00,72.95,73.01,72.92,73.0,30001.0,71.1568,71.2154,71.1276,71.2056,30001.0
2022-04-11 14:00:00,73.02,73.12,72.91,73.08,44940.0,71.2251,71.3227,71.1178,71.2836,44940.0
2022-04-11 14:10:00,73.08,73.1,72.85,72.85,53455.0,71.2836,71.3032,71.0593,71.0593,53455.0
2022-04-11 14:20:00,72.85,72.89,72.83,72.88,45943.0,71.0593,71.0983,71.0398,71.0886,45943.0
2022-04-11 14:30:00,72.86,72.92,72.8,72.9,61452.0,71.0691,71.1276,71.0105,71.1081,61452.0
2022-04-11 14:40:00,72.89,73.05,72.87,73.05,50137.0,71.0983,71.2544,71.0788,71.2544,50137.0
2022-04-11 14:50:00,73.06,73.12,73.0,73.03,66857.0,71.2641,71.3227,71.2056,71.2349,66857.0
2022-04-11 15:00:00,73.02,73.16,72.91,72.97,83567.0,71.2251,71.3617,71.1178,71.1763,83567.0
2022-04-11 15:10:00,72.98,73.02,72.86,72.9,69523.0,71.1861,71.2251,71.0691,71.1081,69523.0
2022-04-11 15:20:00,72.89,72.9,72.73,72.76,61482.0,71.0983,71.1081,70.9422,70.9715,61482.0
2022-04-11 15:30:00,72.76,72.77,72.59,72.66,110405.0,70.9715,70.9813,70.8057,70.874,110405.0
2022-04-11 15:40:00,72.65,72.7,72.56,72.59,99990.0,70.8642,70.913,70.7764,70.8057,99990.0
2022-04-11 15:50:00,72.59,72.67,72.47,72.56,261902.0,70.8057,70.8837,70.6886,70.7764,261902.0
2022-04-12 09:30:00,73.43,73.44,73.03,73.26,138544.0,71.625,71.6348,71.2349,71.4592,138544.0
2022-04-12 09:40:00,73.28,73.6,73.08,73.54,89086.0,71.4787,71.7909,71.2836,71.7323,89086.0
2022-04-12 09:50:00,73.52,73.81,73.52,73.73,73591.0,71.7128,71.9957,71.7128,71.9177,73591.0
2022-04-12 10:00:00,73.74,73.79,73.58,73.69,434368.0,71.9274,71.9762,71.7714,71.8786,434368.0
2022-04-12 10:10:00,73.71,73.8,73.5,73.52,143402.0,71.8982,71.9859,71.6933,71.7128,143402.0
2022-04-12 10:20:00,73.53,73.63,73.43,73.43,54148.0,71.7226,71.8201,71.625,71.625,54148.0
2022-04-12 10:30:00,73.44,73.46,73.19,73.21,48697.0,71.6348,71.6543,71.3909,71.4104,48697.0
2022-04-12 10:40:00,73.2,73.27,73.04,73.06,47875.0,71.4007,71.469,71.2446,71.2641,47875.0
2022-04-12 10:50:00,73.05,73.11,72.97,73.07,49564.0,71.2544,71.3129,71.1763,71.2739,49564.0
2022-04-12 11:00:00,73.06,73.19,72.94,72.94,74447.0,71.2641,71.3909,71.1471,71.1471,74447.0
2022-04-12 11:10:00,72.95,73.21,72.95,73.21,186224.0,71.1568,71.4104,71.1568,71.4104,186224.0
2022-04-12 11:20:00,73.21,73.38,73.19,73.35,89240.0,71.4104,71.5763,71.3909,71.547,89240.0
2022-04-12 11:30:00,73.36,73.45,73.28,73.31,88517.0,71.5568,71.6445,71.4787,71.508,88517.0
2022-04-12 11:40:00,73.31,73.39,73.23,73.25,57111.0,71.508,71.586,71.43,71.4495,57111.0
2022-04-12 11:50:00,73.25,73.33,73.18,73.23,55048.0,71.4495,71.5275,71.3812,71.43,55048.0
2022-04-12 12:00:00,73.24,73.24,73.02,73.06,53691.0,71.4397,71.4397,71.2251,71.2641,53691.0
2022-04-12 12:10:00,73.06,73.24,72.98,73.14,128302.0,71.2641,71.4397,71.1861,71.3422,128302.0
2022-04-12 12:20:00,73.13,73.13,72.83,72.86,91995.0,71.3324,71.3324,71.0398,71.0691,91995.0
2022-04-12 12:30:00,72.85,72.93,72.83,72.89,64714.0,71.0593,71.1373,71.0398,71.0983,64714.0
2022-04-12 12:40:00,72.88,72.93,72.77,72.88,102055.0,71.0886,71.1373,70.9813,71.0886,102055.0
2022-04-12 12:50:00,72.88,73.03,72.87,72.95,124110.0,71.0886,71.2349,71.0788,71.1568,124110.0
2022-04-12 13:00:00,72.94,72.99,72.76,72.84,91004.0,71.1471,71.1959,70.9715,71.0495,91004.0
2022-04-12 13:10:00,72.83,73.03,72.83,72.96,120295.0,71.0398,71.2349,71.0398,71.1666,120295.0
2022-04-12 13:20:00,72.96,73.09,72.85,72.87,121284.0,71.1666,71.2934,71.0593,71.0788,121284.0
2022-04-12 13:30:00,72.88,72.94,72.76,72.76,71881.0,71.0886,71.1471,70.9715,70.9715,71881.0
2022-04-12 13:40:00,72.77,72.81,72.57,72.61,123997.0,70.9813,71.0203,70.7862,70.8252,123997.0
2022-04-12 13:50:00,72.61,72.61,72.41,72.46,127920.0,70.8252,70.8252,70.6301,70.6789,127920.0
2022-04-12 14:00:00,72.45,72.6,72.39,72.51,192673.0,70.6691,70.8154,70.6106,70.7277,192673.0
2022-04-12 14:10:00,72.51,72.51,72.19,72.22,153157.0,70.7277,70.7277,70.4155,70.4448,153157.0
2022-04-12 14:20:00,72.21,72.27,72.12,72.13,244436.0,70.435,70.4936,70.3472,70.357,244436.0
2022-04-12 14:30:00,72.13,72.23,72.03,72.15,236384.0,70.357,70.4545,70.2595,70.3765,236384.0
2022-04-12 14:40:00,72.14,72.34,72.09,72.28,120802.0,70.3667,70.5618,70.318,70.5033,120802.0
2022-04-12 14:50:00,72.28,72.35,72.2,72.23,170528.0,70.5033,70.5716,70.4253,70.4545,170528.0
2022-04-12 15:00:00,72.23,72.27,71.9,71.9,215662.0,70.4545,70.4936,70.1326,70.1326,215662.0
2022-04-12 15:10:00,71.91,72.0,71.88,72.0,190748.0,70.1424,70.2302,70.1131,70.2302,190748.0
2022-04-12 15:20:00,72.01,72.1,71.87,71.94,217468.0,70.2399,70.3277,70.1034,70.1717,217468.0
2022-04-12 15:30:00,71.94,72.18,71.89,72.15,273964.0,70.1717,70.4058,70.1229,70.3765,273964.0
2022-04-12 15:40:00,72.14,72.31,72.03,72.24,274247.0,70.3667,70.5326,70.2595,70.4643,274247.0
2022-04-12 15:50:00,72.23,72.28,72.12,72.19,187536.0,70.4545,70.5033,70.3472,70.4155,187536.0
2022-04-13 09:30:00,72.17,72.36,72.01,72.27,141912.0,70.396,70.5813,70.2399,70.4936,141912.0
2022-04-13 09:40:00,72.29,72.61,72.23,72.52,73701.0,70.5131,70.8252,70.4545,70.7374,73701.0
2022-04-13 09:50:00,72.52,72.58,72.31,72.32,122217.0,70.7374,70.7959,70.5326,70.5423,122217.0
2022-04-13 10:00:00,72.33,72.5,72.21,72.28,87715.0,70.5521,70.7179,70.435,70.5033,87715.0
2022-04-13 10:10:00,72.27,72.59,72.23,72.57,50734.0,70.4936,70.8057,70.4545,70.7862,50734.0
2022-04-13 10:20:00,72.56,72.64,72.51,72.53,55391.0,70.7764,70.8545,70.7277,70.7472,55391.0
2022-04-13 10:30:00,72.53,72.72,72.47,72.47,45183.0,70.7472,70.9325,70.6886,70.6886,45183.0
2022-04-13 10:40:00,72.45,72.64,72.4,72.52,71307.0,70.6691,70.8545,70.6204,70.7374,71307.0
2022-04-13 10:50:00,72.52,72.62,72.49,72.55,32744.0,70.7374,70.835,70.7081,70.7667,32744.0
2022-04-13 11:00:00,72.56,72.86,72.55,72.8,44335.0,70.7764,71.0691,70.7667,71.0105,44335.0
2022-04-13 11:10:00,72.79,72.94,72.78,72.92,66717.0,71.0008,71.1471,70.991,71.1276,66717.0
2022-04-13 11:20:00,72.93,73.04,72.9,72.97,74566.0,71.1373,71.2446,71.1081,71.1763,74566.0
2022-04-13 11:30:00,72.97,73.05,72.92,72.96,64397.0,71.1763,71.2544,71.1276,71.1666,64397.0
2022-04-13 11:40:00,72.97,73.03,72.89,72.92,34371.0,71.1763,71.2349,71.0983,71.1276,34371.0
2022-04-13 11:50:00,72.92,72.94,72.86,72.91,29702.0,71.1276,71.1471,71.0691,71.1178,29702.0
2022-04-13 12:00:00,72.93,72.98,72.84,72.97,39469.0,71.1373,71.1861,71.0495,71.1763,39469.0
2022-04-13 12:10:00,72.97,73.04,72.85,73.02,54205.0,71.1763,71.2446,71.0593,71.2251,54205.0
2022-04-13 12:20:00,73.01,73.13,72.98,73.02,62251.0,71.2154,71.3324,71.1861,71.2251,62251.0
2022-04-13 12:30:00,73.02,73.12,73.01,73.11,28916.0,71.2251,71.3227,71.2154,71.3129,28916.0
2022-04-13 12:40:00,73.13,73.22,73.11,73.18,30452.0,71.3324,71.4202,71.3129,71.3812,30452.0
2022-04-13 12:50:00,73.19,73.21,73.12,73.14,28580.0,71.3909,71.4104,71.3227,71.3422,28580.0
2022-04-13 13:00:00,73.15,73.2,73.08,73.17,47327.0,71.3519,71.4007,71.2836,71.3714,47327.0
2022-04-13 13:10:00,73.16,73.25,73.15,73.16,20585.0,71.3617,71.4495,71.3519,71.3617,20585.0
2022-04-13 13:20:00,73.16,73.25,73.12,73.15,24159.0,71.3617,71.4495,71.3227,71.3519,24159.0
2022-04-13 13:30:00,73.16,73.16,73.0,73.03,468380.0,71.3617,71.3617,71.2056,71.2349,468380.0
2022-04-13 13:40:00,73.03,73.04,72.95,72.98,73502.0,71.2349,71.2446,71.1568,71.1861,73502.0
2022-04-13 13:50:00,72.99,73.05,72.93,73.04,38400.0,71.1959,71.2544,71.1373,71.2446,38400.0
2022-04-13 14:00:00,73.05,73.15,73.01,73.13,35526.0,71.2544,71.3519,71.2154,71.3324,35526.0
2022-04-13 14:10:00,73.12,73.12,73.0,73.11,28809.0,71.3227,71.3227,71.2056,71.3129,28809.0
2022-04-13 14:20:00,73.09,73.16,73.06,73.11,82414.0,71.2934,71.3617,71.2641,71.3129,82414.0
2022-04-13 14:30:00,73.12,73.19,73.08,73.15,20429.0,71.3227,71.3909,71.2836,71.3519,20429.0
2022-04-13 14:40:00,73.14,73.25,73.14,73.23,30854.0,71.3422,71.4495,71.3422,71.43,30854.0
2022-04-13 14:50:00,73.24,73.28,73.21,73.24,70418.0,71.4397,71.4787,71.4104,71.4397,70418.0
2022-04-13 15:00:00,73.25,73.34,73.14,73.34,75059.0,71.4495,71.5373,71.3422,71.5373,75059.0
2022-04-13 15:10:00,73.33,73.4,73.28,73.39,49294.0,71.5275,71.5958,71.4787,71.586,49294.0
2022-04-13 15:20:00,73.39,73.42,73.35,73.41,31291.0,71.586,71.6153,71.547,71.6055,31291.0
2022-04-13 15:30:00,73.42,73.5,73.38,73.48,84740.0,71.6153,71.6933,71.5763,71.6738,84740.0
2022-04-13 15:40:00,73.48,73.5,73.4,73.46,63927.0,71.6738,71.6933,71.5958,71.6543,63927.0
2022-04-13 15:50:00,73.46,73.49,73.27,73.33,131906.0,71.6543,71.6836,71.469,71.5275,131906.0
2022-04-14 09:30:00,73.32,73.49,73.18,73.19,80187.0,71.5177,71.6836,71.3812,71.3909,80187.0
2022-04-14 09:40:00,73.2,73.23,72.92,72.96,79393.0,71.4007,71.43,71.1276,71.1666,79393.0
2022-04-14 09:50:00,72.97,72.98,72.8,72.85,48900.0,71.1763,71.1861,71.0105,71.0593,48900.0
2022-04-14 10:00:00,72.85,72.95,72.44,72.5,112425.0,71.0593,71.1568,70.6594,70.7179,112425.0
2022-04-14 10:10:00,72.5,72.65,72.47,72.54,72087.0,70.7179,70.8642,70.6886,70.7569,72087.0
2022-04-14 10:20:00,72.52,72.65,72.5,72.61,41600.0,70.7374,70.8642,70.7179,70.8252,41600.0
2022-04-14 10:30:00,72.6,72.7,72.45,72.53,46308.0,70.8154,70.913,70.6691,70.7472,46308.0
2022-04-14 10:40:00,72.51,72.67,72.47,72.53,34123.0,70.7277,70.8837,70.6886,70.7472,34123.0
2022-04-14 10:50:00,72.52,72.63,72.44,72.58,54315.0,70.7374,70.8447,70.6594,70.7959,54315.0
2022-04-14 11:00:00,72.57,72.68,72.52,72.6,50419.0,70.7862,70.8935,70.7374,70.8154,50419.0
2022-04-14 11:10:00,72.6,72.69,72.53,72.55,53331.0,70.8154,70.9032,70.7472,70.7667,53331.0
2022-04-14 11:20:00,72.58,72.77,72.52,72.74,50780.0,70.7959,70.9813,70.7374,70.952,50780.0
2022-04-14 11:30:00,72.73,72.76,72.55,72.55,57909.0,70.9422,70.9715,70.7667,70.7667,57909.0
2022-04-14 11:40:00,72.56,72.58,72.43,72.48,76876.0,70.7764,70.7959,70.6496,70.6984,76876.0
2022-04-14 11:50:00,72.49,72.49,72.43,72.45,33829.0,70.7081,70.7081,70.6496,70.6691,33829.0
2022-04-14 12:00:00,72.42,72.53,72.38,72.51,37106.0,70.6399,70.7472,70.6009,70.7277,37106.0
2022-04-14 12:10:00,72.49,72.52,72.37,72.41,33444.0,70.7081,70.7374,70.5911,70.6301,33444.0
2022-04-14 12:20:00,72.41,72.41,72.26,72.28,38612.0,70.6301,70.6301,70.4838,70.5033,38612.0
2022-04-14 12:30:00,72.28,72.32,72.25,72.26,21816.0,70.5033,70.5423,70.474,70.4838,21816.0
2022-04-14 12:40:00,72.26,72.27,72.13,72.15,34911.0,70.4838,70.4936,70.357,70.3765,34911.0
2022-04-14 12:50:00,72.15,72.26,72.14,72.25,41437.0,70.3765,70.4838,70.3667,70.474,41437.0
2022-04-14 13:00:00,72.25,72.29,72.22,72.23,25340.0,70.474,70.5131,70.4448,70.4545,25340.0
2022-04-14 13:10:00,72.22,72.29,72.19,72.21,37274.0,70.4448,70.5131,70.4155,70.435,37274.0
2022-04-14 13:20:00,72.22,72.26,72.21,72.23,31787.0,70.4448,70.4838,70.435,70.4545,31787.0
2022-04-14 13:30:00,72.23,72.34,72.21,72.29,30429.0,70.4545,70.5618,70.435,70.5131,30429.0
2022-04-14 13:40:00,72.3,72.46,72.29,72.44,33363.0,70.5228,70.6789,70.5131,70.6594,33363.0
2022-04-14 13:50:00,72.45,72.48,72.39,72.47,74174.0,70.6691,70.6984,70.6106,70.6886,74174.0
2022-04-14 14:00:00,72.49,72.57,72.46,72.48,102286.0,70.7081,70.7862,70.6789,70.6984,102286.0
2022-04-14 14:10:00,72.48,72.55,72.42,72.43,33198.0,70.6984,70.7667,70.6399,70.6496,33198.0
2022-04-14 14:20:00,72.41,72.43,72.32,72.39,49430.0,70.6301,70.6496,70.5423,70.6106,49430.0
2022-04-14 14:30:00,72.39,72.43,72.25,72.28,28519.0,70.6106,70.6496,70.474,70.5033,28519.0
2022-04-14 14:40:00,72.28,72.32,72.25,72.28,24789.0,70.5033,70.5423,70.474,70.5033,24789.0
2022-04-14 14:50:00,72.28,72.29,72.06,72.06,44042.0,70.5033,70.5131,70.2887,70.2887,44042.0
2022-04-14 15:00:00,72.07,72.13,72.01,72.01,40588.0,70.2985,70.357,70.2399,70.2399,40588.0
2022-04-14 15:10:00,72.01,72.18,72.0,72.16,89226.0,70.2399,70.4058,70.2302,70.3863,89226.0
2022-04-14 15:20:00,72.15,72.18,72.02,72.02,52718.0,70.3765,70.4058,70.2497,70.2497,52718.0
2022-04-14 15:30:00,72.04,72.04,71.91,71.91,59829.0,70.2692,70.2692,70.1424,70.1424,59829.0
2022-04-14 15:40:00,71.91,72.02,71.89,71.94,66227.0,70.1424,70.2497,70.1229,70.1717,66227.0
2022-04-14 15:50:00,71.95,71.95,71.75,71.79,158602.0,70.1814,70.1814,69.9863,70.0254,158602.0
2022-04-18 09:30:00,71.49,72.02,71.49,71.84,274991.0,69.7327,70.2497,69.7327,70.0741,274991.0
2022-04-18 09:40:00,71.81,72.0,71.7,71.8,85257.0,70.0449,70.2302,69.9376,70.0351,85257.0
2022-04-18 09:50:00,71.82,71.85,71.52,71.68,71169.0,70.0546,70.0839,69.762,69.9181,71169.0
2022-04-18 10:00:00,71.66,71.93,71.54,71.72,86381.0,69.8985,70.1619,69.7815,69.9571,86381.0
2022-04-18 10:10:00,71.72,72.04,71.69,71.98,85243.0,69.9571,70.2692,69.9278,70.2107,85243.0
2022-04-18 10:20:00,71.99,72.25,71.93,72.13,70052.0,70.2204,70.474,70.1619,70.357,70052.0
2022-04-18 10:30:00,72.13,72.17,72.06,72.14,48921.0,70.357,70.396,70.2887,70.3667,48921.0
2022-04-18 10:40:00,72.15,72.23,72.1,72.14,37600.0,70.3765,70.4545,70.3277,70.3667,37600.0
2022-04-18 10:50:00,72.14,72.15,71.89,72.0,34365.0,70.3667,70.3765,70.1229,70.2302,34365.0
2022-04-18 11:00:00,72.0,72.08,71.93,71.97,38169.0,70.2302,70.3082,70.1619,70.2009,38169.0
2022-04-18 11:10:00,71.96,71.99,71.78,71.81,39918.0,70.1912,70.2204,70.0156,70.0449,39918.0
2022-04-18 11:20:00,71.81,71.84,71.64,71.7,43578.0,70.0449,70.0741,69.879,69.9376,43578.0
2022-04-18 11:30:00,71.69,71.71,71.59,71.62,46515.0,69.9278,69.9473,69.8303,69.8595,46515.0
2022-04-18 11:40:00,71.61,71.66,71.52,71.53,44297.0,69.8498,69.8985,69.762,69.7717,44297.0
2022-04-18 11:50:00,71.53,71.71,71.52,71.71,40553.0,69.7717,69.9473,69.762,69.9473,40553.0
2022-04-18 12:00:00,71.7,71.71,71.6,71.6,31681.0,69.9376,69.9473,69.84,69.84,31681.0
2022-04-18 12:10:00,71.6,71.61,71.39,71.39,34723.0,69.84,69.8498,69.6352,69.6352,34723.0
2022-04-18 12:20:00,71.4,71.43,71.33,71.35,38089.0,69.6449,69.6742,69.5767,69.5962,38089.0
2022-04-18 12:30:00,71.34,71.42,71.32,71.37,34181.0,69.5864,69.6644,69.5669,69.6157,34181.0
2022-04-18 12:40:00,71.38,71.49,71.32,71.41,20215.0,69.6254,69.7327,69.5669,69.6547,20215.0
2022-04-18 12:50:00,71.41,71.5,71.4,71.46,26284.0,69.6547,69.7425,69.6449,69.7035,26284.0
2022-04-18 13:00:00,71.47,71.59,71.41,71.59,26774.0,69.7132,69.8303,69.6547,69.8303,26774.0
2022-04-18 13:10:00,71.59,71.69,71.51,71.52,31073.0,69.8303,69.9278,69.7522,69.762,31073.0
2022-04-18 13:20:00,71.52,71.64,71.5,71.64,22924.0,69.762,69.879,69.7425,69.879,22924.0
2022-04-18 13:30:00,71.64,72.03,71.62,72.02,89819.0,69.879,70.2595,69.8595,70.2497,89819.0
2022-04-18 13:40:00,72.05,72.13,71.99,72.13,48318.0,70.279,70.357,70.2204,70.357,48318.0
2022-04-18 13:50:00,72.1,72.21,72.07,72.1,61674.0,70.3277,70.435,70.2985,70.3277,61674.0
2022-04-18 14:00:00,72.1,72.2,72.05,72.07,44381.0,70.3277,70.4253,70.279,70.2985,44381.0
2022-04-18 14:10:00,72.07,72.17,71.96,72.01,50084.0,70.2985,70.396,70.1912,70.2399,50084.0
2022-04-18 14:20:00,72.01,72.27,72.0,72.13,141648.0,70.2399,70.4936,70.2302,70.357,141648.0
2022-04-18 14:30:00,72.13,72.24,72.12,72.15,45670.0,70.357,70.4643,70.3472,70.3765,45670.0
2022-04-18 14:40:00,72.15,72.19,72.02,72.08,45320.0,70.3765,70.4155,70.2497,70.3082,45320.0
2022-04-18 14:50:00,72.06,72.14,71.99,71.99,25030.0,70.2887,70.3667,70.2204,70.2204,25030.0
2022-04-18 15:00:00,72.0,72.03,71.91,71.94,22445.0,70.2302,70.2595,70.1424,70.1717,22445.0
2022-04-18 15:10:00,71.94,71.99,71.84,71.85,46479.0,70.1717,70.2204,70.0741,70.0839,46479.0
2022-04-18 15:20:00,71.86,71.91,71.78,71.8,41323.0,70.0936,70.1424,70.0156,70.0351,41323.0
2022-04-18 15:30:00,71.78,71.78,71.56,71.58,36238.0,70.0156,70.0156,69.801,69.8205,36238.0
2022-04-18 15:40:00,71.59,71.66,71.49,71.51,58830.0,69.8303,69.8985,69.7327,69.7522,58830.0
2022-04-18 15:50:00,71.48,71.92,71.46,71.92,173575.0,69.723,70.1522,69.7035,70.1522,173575.0
2022-04-19 09:30:00,71.79,72.02,71.7,71.74,89689.0,70.0254,70.2497,69.9376,69.9766,89689.0
2022-04-19 09:40:00,71.7,72.12,71.65,72.07,48729.0,69.9376,70.3472,69.8888,70.2985,48729.0
2022-04-19 09:50:00,72.08,72.45,71.98,72.45,60030.0,70.3082,70.6691,70.2107,70.6691,60030.0
2022-04-19 10:00:00,72.47,72.61,72.39,72.58,106502.0,70.6886,70.8252,70.6106,70.7959,106502.0
2022-04-19 10:10:00,72.59,72.77,72.58,72.71,45748.0,70.8057,70.9813,70.7959,70.9227,45748.0
2022-04-19 10:20:00,72.7,72.8,72.68,72.74,21249.0,70.913,71.0105,70.8935,70.952,21249.0
2022-04-19 10:30:00,72.75,72.92,72.74,72.91,52733.0,70.9618,71.1276,70.952,71.1178,52733.0
2022-04-19 10:40:00,72.91,73.07,72.9,73.02,107059.0,71.1178,71.2739,71.1081,71.2251,107059.0
2022-04-19 10:50:00,73.02,73.02,72.92,72.95,30271.0,71.2251,71.2251,71.1276,71.1568,30271.0
2022-04-19 11:00:00,72.94,73.03,72.86,72.99,15631.0,71.1471,71.2349,71.0691,71.1959,15631.0
2022-04-19 11:10:00,72.98,73.08,72.93,72.95,40830.0,71.1861,71.2836,71.1373,71.1568,40830.0
2022-04-19 11:20:00,72.95,73.1,72.93,73.08,37521.0,71.1568,71.3032,71.1373,71.2836,37521.0
2022-04-19 11:30:00,73.08,73.14,73.0,73.14,81332.0,71.2836,71.3422,71.2056,71.3422,81332.0
2022-04-19 11:40:00,73.13,73.16,73.1,73.13,485056.0,71.3324,71.3617,71.3032,71.3324,485056.0
2022-04-19 11:50:00,73.14,73.2,73.07,73.08,47684.0,71.3422,71.4007,71.2739,71.2836,47684.0
2022-04-19 12:00:00,73.08,73.08,73.0,73.06,162256.0,71.2836,71.2836,71.2056,71.2641,162256.0
2022-04-19 12:10:00,73.08,73.08,72.99,73.03,52086.0,71.2836,71.2836,71.1959,71.2349,52086.0
2022-04-19 12:20:00,73.03,73.08,72.98,72.99,43492.0,71.2349,71.2836,71.1861,71.1959,43492.0
2022-04-19 12:30:00,73.0,73.03,72.9,72.91,92082.0,71.2056,71.2349,71.1081,71.1178,92082.0
2022-04-19 12:40:00,72.91,73.0,72.89,72.99,109801.0,71.1178,71.2056,71.0983,71.1959,109801.0
2022-04-19 12:50:00,72.98,73.05,72.97,72.98,60468.0,71.1861,71.2544,71.1763,71.1861,60468.0
2022-04-19 13:00:00,72.98,73.05,72.96,72.96,62143.0,71.1861,71.2544,71.1666,71.1666,62143.0
2022-04-19 13:10:00,72.95,73.0,72.93,72.99,68483.0,71.1568,71.2056,71.1373,71.1959,68483.0
2022-04-19 13:20:00,72.99,73.02,72.83,72.83,79592.0,71.1959,71.2251,71.0398,71.0398,79592.0
2022-04-19 13:30:00,72.83,72.95,72.83,72.93,71856.0,71.0398,71.1568,71.0398,71.1373,71856.0
2022-04-19 13:40:00,72.94,72.98,72.84,72.98,612638.0,71.1471,71.1861,71.0495,71.1861,612638.0
2022-04-19 13:50:00,72.98,73.07,72.9,73.01,2694326.0,71.1861,71.2739,71.1081,71.2154,2694326.0
2022-04-19 14:00:00,73.0,73.01,72.9,72.94,108538.0,71.2056,71.2154,71.1081,71.1471,108538.0
2022-04-19 14:10:00,72.95,72.95,72.78,72.79,154665.0,71.1568,71.1568,70.991,71.0008,154665.0
2022-04-19 14:20:00,72.79,72.88,72.76,72.87,77779.0,71.0008,71.0886,70.9715,71.0788,77779.0
2022-04-19 14:30:00,72.87,72.97,72.82,72.96,63837.0,71.0788,71.1763,71.03,71.1666,63837.0
2022-04-19 14:40:00,72.96,72.98,72.92,72.96,47266.0,71.1666,71.1861,71.1276,71.1666,47266.0
2022-04-19 14:50:00,72.97,73.03,72.9,73.02,818807.0,71.1763,71.2349,71.1081,71.2251,818807.0
2022-04-19 15:00:00,73.01,73.12,72.97,73.11,69625.0,71.2154,71.3227,71.1763,71.3129,69625.0
2022-04-19 15:10:00,73.1,73.32,73.09,73.29,143434.0,71.3032,71.5177,71.2934,71.4885,143434.0
2022-04-19 15:20:00,73.3,73.37,73.27,73.31,91588.0,71.4982,71.5665,71.469,71.508,91588.0
2022-04-19 15:30:00,73.32,73.41,73.31,73.37,477738.0,71.5177,71.6055,71.508,71.5665,477738.0
2022-04-19 15:40:00,73.36,73.36,73.15,73.24,63304.0,71.5568,71.5568,71.3519,71.4397,63304.0
2022-04-19 15:50:00,73.26,73.44,73.14,73.27,349937.0,71.4592,71.6348,71.3422,71.469,349937.0
2022-04-20 09:30:00,73.54,73.65,73.33,73.38,173178.0,71.7323,71.8396,71.5275,71.5763,173178.0
2022-04-20 09:40:00,73.38,73.38,72.96,73.0,106342.0,71.5763,71.5763,71.1666,71.2056,106342.0
2022-04-20 09:50:00,72.99,73.09,72.79,72.9,79519.0,71.1959,71.2934,71.0008,71.1081,79519.0
2022-04-20 10:00:00,72.89,73.0,72.68,72.79,59965.0,71.0983,71.2056,70.8935,71.0008,59965.0
2022-04-20 10:10:00,72.81,73.05,72.79,72.98,81380.0,71.0203,71.2544,71.0008,71.1861,81380.0
2022-04-20 10:20:00,72.98,73.12,72.87,73.04,50457.0,71.1861,71.3227,71.0788,71.2446,50457.0
2022-04-20 10:30:00,73.05,73.19,72.94,73.13,44946.0,71.2544,71.3909,71.1471,71.3324,44946.0
2022-04-20 10:40:00,73.16,73.25,73.09,73.16,43765.0,71.3617,71.4495,71.2934,71.3617,43765.0
2022-04-20 10:50:00,73.17,73.3,73.13,73.21,155626.0,71.3714,71.4982,71.3324,71.4104,155626.0
2022-04-20 11:00:00,73.22,73.22,72.99,73.01,64929.0,71.4202,71.4202,71.1959,71.2154,64929.0
2022-04-20 11:10:00,73.0,73.0,72.79,72.81,25722.0,71.2056,71.2056,71.0008,71.0203,25722.0
2022-04-20 11:20:00,72.79,72.86,72.75,72.85,83992.0,71.0008,71.0691,70.9618,71.0593,83992.0
2022-04-20 11:30:00,72.85,72.96,72.82,72.91,47764.0,71.0593,71.1666,71.03,71.1178,47764.0
2022-04-20 11:40:00,72.9,73.04,72.88,72.91,30755.0,71.1081,71.2446,71.0886,71.1178,30755.0
2022-04-20 11:50:00,72.9,72.91,72.77,72.88,38891.0,71.1081,71.1178,70.9813,71.0886,38891.0
2022-04-20 12:00:00,72.88,72.94,72.72,72.77,39093.0,71.0886,71.1471,70.9325,70.9813,39093.0
2022-04-20 12:10:00,72.77,72.78,72.63,72.69,53784.0,70.9813,70.991,70.8447,70.9032,53784.0
2022-04-20 12:20:00,72.69,72.69,72.59,72.67,59135.0,70.9032,70.9032,70.8057,70.8837,59135.0
2022-04-20 12:30:00,72.67,72.91,72.66,72.86,45266.0,70.8837,71.1178,70.874,71.0691,45266.0
2022-04-20 12:40:00,72.85,72.94,72.8,72.92,229071.0,71.0593,71.1471,71.0105,71.1276,229071.0
2022-04-20 12:50:00,72.92,73.01,72.9,72.92,44317.0,71.1276,71.2154,71.1081,71.1276,44317.0
2022-04-20 13:00:00,72.92,73.04,72.84,72.91,144455.0,71.1276,71.2446,71.0495,71.1178,144455.0
2022-04-20 13:10:00,72.89,73.09,72.89,72.97,58327.0,71.0983,71.2934,71.0983,71.1763,58327.0
2022-04-20 13:20:00,72.97,73.02,72.94,72.97,36359.0,71.1763,71.2251,71.1471,71.1763,36359.0
2022-04-20 13:30:00,72.96,73.05,72.92,73.0,78248.0,71.1666,71.2544,71.1276,71.2056,78248.0
2022-04-20 13:40:00,72.98,73.19,72.98,73.04,1409728.0,71.1861,71.3909,71.1861,71.2446,1409728.0
2022-04-20 13:50:00,73.03,73.03,72.95,73.02,34147.0,71.2349,71.2349,71.1568,71.2251,34147.0
2022-04-20 14:00:00,73.01,73.09,72.97,73.0,37585.0,71.2154,71.2934,71.1763,71.2056,37585.0
2022-04-20 14:10:00,73.0,73.0,72.83,72.85,33844.0,71.2056,71.2056,71.0398,71.0593,33844.0
2022-04-20 14:20:00,72.85,72.87,72.78,72.79,41508.0,71.0593,71.0788,70.991,71.0008,41508.0
2022-04-20 14:30:00,72.78,72.83,72.66,72.67,55496.0,70.991,71.0398,70.874,70.8837,55496.0
2022-04-20 14:40:00,72.67,72.74,72.62,72.7,52843.0,70.8837,70.952,70.835,70.913,52843.0
2022-04-20 14:50:00,72.7,72.71,72.43,72.56,88237.0,70.913,70.9227,70.6496,70.7764,88237.0
2022-04-20 15:00:00,72.56,72.73,72.55,72.69,121568.0,70.7764,70.9422,70.7667,70.9032,121568.0
2022-04-20 15:10:00,72.69,72.84,72.63,72.79,71182.0,70.9032,71.0495,70.8447,71.0008,71182.0
2022-04-20 15:20:00,72.78,72.89,72.74,72.81,54645.0,70.991,71.0983,70.952,71.0203,54645.0
2022-04-20 15:30:00,72.82,72.83,72.67,72.79,87237.0,71.03,71.0398,70.8837,71.0008,87237.0
2022-04-20 15:40:00,72.78,73.02,72.78,72.93,167601.0,70.991,71.2251,70.991,71.1373,167601.0
2022-04-20 15:50:00,72.94,72.97,72.61,72.66,208432.0,71.1471,71.1763,70.8252,70.874,208432.0
2022-04-21 09:30:00,73.52,73.94,73.47,73.81,79906.0,71.7128,72.1225,71.6641,71.9957,79906.0
2022-04-21 09:40:00,73.84,73.9,73.75,73.86,54067.0,72.025,72.0835,71.9372,72.0445,54067.0
2022-04-21 09:50:00,73.86,73.96,73.64,73.66,83944.0,72.0445,72.142,71.8299,71.8494,83944.0
2022-04-21 10:00:00,73.66,73.69,73.43,73.49,27653.0,71.8494,71.8786,71.625,71.6836,27653.0
2022-04-21 10:10:00,73.46,73.53,73.35,73.36,27517.0,71.6543,71.7226,71.547,71.5568,27517.0
2022-04-21 10:20:00,73.32,73.54,73.24,73.52,83867.0,71.5177,71.7323,71.4397,71.7128,83867.0
2022-04-21 10:30:00,73.54,73.62,73.43,73.47,34209.0,71.7323,71.8104,71.625,71.6641,34209.0
2022-04-21 10:40:00,73.46,73.46,73.12,73.13,63229.0,71.6543,71.6543,71.3227,71.3324,63229.0
2022-04-21 10:50:00,73.12,73.19,73.04,73.17,39692.0,71.3227,71.3909,71.2446,71.3714,39692.0
2022-04-21 11:00:00,73.13,73.26,73.08,73.15,27381.0,71.3324,71.4592,71.2836,71.3519,27381.0
2022-04-21 11:10:00,73.16,73.29,73.12,73.21,39357.0,71.3617,71.4885,71.3227,71.4104,39357.0
2022-04-21 11:20:00,73.2,73.27,73.03,73.1,50837.0,71.4007,71.469,71.2349,71.3032,50837.0
2022-04-21 11:30:00,73.08,73.12,72.89,72.9,48946.0,71.2836,71.3227,71.0983,71.1081,48946.0
2022-04-21 11:40:00,72.89,72.91,72.73,72.75,32086.0,71.0983,71.1178,70.9422,70.9618,32086.0
2022-04-21 11:50:00,72.75,72.79,72.55,72.55,26677.0,70.9618,71.0008,70.7667,70.7667,26677.0
2022-04-21 12:00:00,72.56,72.63,72.46,72.49,56199.0,70.7764,70.8447,70.6789,70.7081,56199.0
2022-04-21 12:10:00,72.49,72.56,72.42,72.53,33262.0,70.7081,70.7764,70.6399,70.7472,33262.0
2022-04-21 12:20:00,72.55,72.57,72.39,72.4,21599.0,70.7667,70.7862,70.6106,70.6204,21599.0
2022-04-21 12:30:00,72.42,72.56,72.37,72.48,30465.0,70.6399,70.7764,70.5911,70.6984,30465.0
2022-04-21 12:40:00,72.47,72.53,72.36,72.37,24369.0,70.6886,70.7472,70.5813,70.5911,24369.0
2022-04-21 12:50:00,72.38,72.38,72.21,72.26,21692.0,70.6009,70.6009,70.435,70.4838,21692.0
2022-04-21 13:00:00,72.23,72.27,72.11,72.13,17463.0,70.4545,70.4936,70.3375,70.357,17463.0
2022-04-21 13:10:00,72.14,72.22,71.98,72.0,57022.0,70.3667,70.4448,70.2107,70.2302,57022.0
2022-04-21 13:20:00,71.99,72.38,71.99,72.36,51023.0,70.2204,70.6009,70.2204,70.5813,51023.0
2022-04-21 13:30:00,72.34,72.43,72.1,72.15,39416.0,70.5618,70.6496,70.3277,70.3765,39416.0
2022-04-21 13:40:00,72.15,72.28,72.07,72.17,48245.0,70.3765,70.5033,70.2985,70.396,48245.0
2022-04-21 13:50:00,72.16,72.19,71.97,72.01,57973.0,70.3863,70.4155,70.2009,70.2399,57973.0
2022-04-21 14:00:00,72.0,72.0,71.73,71.78,111696.0,70.2302,70.2302,69.9668,70.0156,111696.0
2022-04-21 14:10:00,71.77,71.82,71.63,71.72,307082.0,70.0058,70.0546,69.8693,69.9571,307082.0
2022-04-21 14:20:00,71.71,71.82,71.63,71.74,142806.0,69.9473,70.0546,69.8693,69.9766,142806.0
2022-04-21 14:30:00,71.73,71.96,71.66,71.76,129785.0,69.9668,70.1912,69.8985,69.9961,129785.0
2022-04-21 14:40:00,71.78,71.78,71.5,71.53,284994.0,70.0156,70.0156,69.7425,69.7717,284994.0
2022-04-21 14:50:00,71.52,71.55,71.39,71.49,156053.0,69.762,69.7913,69.6352,69.7327,156053.0
2022-04-21 15:00:00,71.47,71.47,71.27,71.28,119283.0,69.7132,69.7132,69.5181,69.5279,119283.0
2022-04-21 15:10:00,71.28,71.41,71.24,71.33,78682.0,69.5279,69.6547,69.4889,69.5767,78682.0
2022-04-21 15:20:00,71.34,71.56,71.27,71.53,137275.0,69.5864,69.801,69.5181,69.7717,137275.0
2022-04-21 15:30:00,71.51,71.54,71.17,71.26,189302.0,69.7522,69.7815,69.4206,69.5084,189302.0
2022-04-21 15:40:00,71.28,71.4,71.11,71.11,251564.0,69.5279,69.6449,69.3621,69.3621,251564.0
2022-04-21 15:50:00,71.1,71.49,71.1,71.28,384943.0,69.3523,69.7327,69.3523,69.5279,384943.0
2022-04-22 09:30:00,71.26,71.45,70.9,70.93,110692.0,69.5084,69.6937,69.1572,69.1865,110692.0
2022-04-22 09:40:00,70.92,70.96,70.66,70.9,137371.0,69.1767,69.2158,68.9231,69.1572,137371.0
2022-04-22 09:50:00,70.91,71.07,70.77,70.81,56377.0,69.167,69.3231,69.0304,69.0694,56377.0
2022-04-22 10:00:00,70.81,71.18,70.77,71.1,113251.0,69.0694,69.4303,69.0304,69.3523,113251.0
2022-04-22 10:10:00,71.12,71.12,70.65,70.65,82061.0,69.3718,69.3718,68.9134,68.9134,82061.0
2022-04-22 10:20:00,70.61,70.61,70.43,70.47,98690.0,68.8744,68.8744,68.6988,68.7378,98690.0
2022-04-22 10:30:00,70.46,70.8,70.44,70.6,75389.0,68.728,69.0597,68.7085,68.8646,75389.0
2022-04-22 10:40:00,70.58,70.73,70.46,70.62,63293.0,68.8451,68.9914,68.728,68.8841,63293.0
2022-04-22 10:50:00,70.61,70.62,70.46,70.49,33262.0,68.8744,68.8841,68.728,68.7573,33262.0
2022-04-22 11:00:00,70.49,70.75,70.38,70.74,91584.0,68.7573,69.0109,68.65,69.0012,91584.0
2022-04-22 11:10:00,70.68,70.7,70.53,70.6,23773.0,68.9426,68.9621,68.7963,68.8646,23773.0
2022-04-22 11:20:00,70.61,70.73,70.52,70.57,28809.0,68.8744,68.9914,68.7866,68.8353,28809.0
2022-04-22 11:30:00,70.58,70.62,70.32,70.32,48286.0,68.8451,68.8841,68.5915,68.5915,48286.0
2022-04-22 11:40:00,70.32,70.34,70.13,70.18,45674.0,68.5915,68.611,68.4062,68.4549,45674.0
2022-04-22 11:50:00,70.16,70.19,70.02,70.02,62617.0,68.4354,68.4647,68.2989,68.2989,62617.0
2022-04-22 12:00:00,70.02,70.09,69.95,69.95,55718.0,68.2989,68.3671,68.2306,68.2306,55718.0
2022-04-22 12:10:00,69.97,70.06,69.91,70.01,36322.0,68.2501,68.3379,68.1916,68.2891,36322.0
2022-04-22 12:20:00,70.02,70.16,70.0,70.07,28284.0,68.2989,68.4354,68.2794,68.3476,28284.0
2022-04-22 12:30:00,70.06,70.25,70.04,70.12,39938.0,68.3379,68.5232,68.3184,68.3964,39938.0
2022-04-22 12:40:00,70.13,70.15,70.05,70.11,27564.0,68.4062,68.4257,68.3281,68.3866,27564.0
2022-04-22 12:50:00,70.11,70.12,69.94,69.94,19282.0,68.3866,68.3964,68.2208,68.2208,19282.0
2022-04-22 13:00:00,69.97,69.97,69.83,69.91,21604.0,68.2501,68.2501,68.1135,68.1916,21604.0
2022-04-22 13:10:00,69.9,70.02,69.9,69.96,43167.0,68.1818,68.2989,68.1818,68.2403,43167.0
2022-04-22 13:20:00,69.95,69.95,69.8,69.86,26712.0,68.2306,68.2306,68.0843,68.1428,26712.0
2022-04-22 13:30:00,69.86,69.9,69.78,69.78,31002.0,68.1428,68.1818,68.0648,68.0648,31002.0
2022-04-22 13:40:00,69.75,69.84,69.72,69.77,44891.0,68.0355,68.1233,68.0062,68.055,44891.0
2022-04-22 13:50:00,69.77,69.77,69.62,69.62,35563.0,68.055,68.055,67.9087,67.9087,35563.0
2022-04-22 14:00:00,69.61,69.64,69.53,69.56,76957.0,67.8989,67.9282,67.8209,67.8502,76957.0
2022-04-22 14:10:00,69.56,69.84,69.54,69.82,42263.0,67.8502,68.1233,67.8307,68.1038,42263.0
2022-04-22 14:20:00,69.82,69.9,69.66,69.68,41327.0,68.1038,68.1818,67.9477,67.9672,41327.0
2022-04-22 14:30:00,69.66,69.7,69.5,69.54,47217.0,67.9477,67.9867,67.7916,67.8307,47217.0
2022-04-22 14:40:00,69.53,69.61,69.48,69.51,301108.0,67.8209,67.8989,67.7721,67.8014,301108.0
2022-04-22 14:50:00,69.51,69.52,69.31,69.42,30351.0,67.8014,67.8112,67.6063,67.7136,30351.0
2022-04-22 15:00:00,69.44,69.46,69.33,69.35,42552.0,67.7331,67.7526,67.6258,67.6453,42552.0
2022-04-22 15:10:00,69.36,69.79,69.31,69.73,120150.0,67.6551,68.0745,67.6063,68.016,120150.0
2022-04-22 15:20:00,69.72,69.78,69.55,69.63,60976.0,68.0062,68.0648,67.8404,67.9184,60976.0
2022-04-22 15:30:00,69.63,70.0,69.63,69.85,130514.0,67.9184,68.2794,67.9184,68.133,130514.0
2022-04-22 15:40:00,69.85,69.94,69.45,69.45,153515.0,68.133,68.2208,67.7429,67.7429,153515.0
2022-04-22 15:50:00,69.46,69.46,69.11,69.2,237533.0,67.7526,67.7526,67.4112,67.499,237533.0
2022-04-25 09:30:00,68.85,69.03,68.55,68.8,141762.0,67.1576,67.3332,66.865,67.1088,141762.0
2022-04-25 09:40:00,68.76,68.88,68.44,68.79,88679.0,67.0698,67.1869,66.7577,67.0991,88679.0
2022-04-25 09:50:00,68.77,68.97,68.45,68.45,63852.0,67.0796,67.2747,66.7675,66.7675,63852.0
2022-04-25 10:00:00,68.44,68.78,68.43,68.77,81419.0,66.7577,67.0893,66.7479,67.0796,81419.0
2022-04-25 10:10:00,68.77,68.89,68.6,68.77,109190.0,67.0796,67.1966,66.9138,67.0796,109190.0
2022-04-25 10:20:00,68.78,69.17,68.53,69.13,75151.0,67.0893,67.4698,66.8455,67.4307,75151.0
2022-04-25 10:30:00,69.14,69.45,69.14,69.19,843378.0,67.4405,67.7429,67.4405,67.4893,843378.0
2022-04-25 10:40:00,69.2,69.26,69.0,69.26,69448.0,67.499,67.5575,67.3039,67.5575,69448.0
2022-04-25 10:50:00,69.25,69.25,68.72,68.76,53717.0,67.5478,67.5478,67.0308,67.0698,53717.0
2022-04-25 11:00:00,68.75,68.83,68.65,68.71,59279.0,67.0601,67.1381,66.9625,67.0211,59279.0
2022-04-25 11:10:00,68.69,68.9,68.49,68.67,59677.0,67.0016,67.2064,66.8065,66.982,59677.0
2022-04-25 11:20:00,68.66,68.95,68.62,68.64,51568.0,66.9723,67.2552,66.9333,66.9528,51568.0
2022-04-25 11:30:00,68.66,68.86,68.5,68.63,51960.0,66.9723,67.1674,66.8162,66.943,51960.0
2022-04-25 11:40:00,68.67,68.67,68.3,68.3,43062.0,66.982,66.982,66.6211,66.6211,43062.0
2022-04-25 11:50:00,68.31,68.5,68.29,68.44,55503.0,66.6309,66.8162,66.6114,66.7577,55503.0
2022-04-25 12:00:00,68.46,68.75,68.32,68.68,53793.0,66.7772,67.0601,66.6406,66.9918,53793.0
2022-04-25 12:10:00,68.64,68.89,68.61,68.69,30736.0,66.9528,67.1966,66.9235,67.0016,30736.0
2022-04-25 12:20:00,68.73,68.98,68.72,68.81,40195.0,67.0406,67.2844,67.0308,67.1186,40195.0
2022-04-25 12:30:00,68.83,69.05,68.75,68.93,36156.0,67.1381,67.3527,67.0601,67.2357,36156.0
2022-04-25 12:40:00,68.92,69.11,68.8,69.08,18663.0,67.2259,67.4112,67.1088,67.382,18663.0
2022-04-25 12:50:00,69.09,69.12,68.79,68.86,18804.0,67.3917,67.421,67.0991,67.1674,18804.0
2022-04-25 13:00:00,68.85,68.92,68.66,68.91,42527.0,67.1576,67.2259,66.9723,67.2161,42527.0
2022-04-25 13:10:00,68.94,69.15,68.89,69.08,38886.0,67.2454,67.4502,67.1966,67.382,38886.0
2022-04-25 13:20:00,69.1,69.16,68.93,69.06,46790.0,67.4015,67.46,67.2357,67.3625,46790.0
2022-04-25 13:30:00,69.06,69.21,68.88,68.91,81835.0,67.3625,67.5088,67.1869,67.2161,81835.0
2022-04-25 13:40:00,68.91,69.11,68.91,69.04,61206.0,67.2161,67.4112,67.2161,67.3429,61206.0
2022-04-25 13:50:00,69.01,69.07,68.85,68.9,89988.0,67.3137,67.3722,67.1576,67.2064,89988.0
2022-04-25 14:00:00,68.92,69.07,68.78,69.05,35334.0,67.2259,67.3722,67.0893,67.3527,35334.0
2022-04-25 14:10:00,69.07,69.2,68.9,69.14,45621.0,67.3722,67.499,67.2064,67.4405,45621.0
2022-04-25 14:20:00,69.17,69.42,69.11,69.41,91897.0,67.4698,67.7136,67.4112,67.7039,91897.0
2022-04-25 14:30:00,69.43,69.46,69.32,69.32,113057.0,67.7234,67.7526,67.6161,67.6161,113057.0
2022-04-25 14:40:00,69.32,69.6,69.27,69.59,100426.0,67.6161,67.8892,67.5673,67.8794,100426.0
2022-04-25 14:50:00,69.57,69.66,69.4,69.41,111450.0,67.8599,67.9477,67.6941,67.7039,111450.0
2022-04-25 15:00:00,69.39,69.44,69.0,69.1,110293.0,67.6843,67.7331,67.3039,67.4015,110293.0
2022-04-25 15:10:00,69.11,69.45,69.09,69.44,89392.0,67.4112,67.7429,67.3917,67.7331,89392.0
2022-04-25 15:20:00,69.44,69.69,69.44,69.69,100686.0,67.7331,67.977,67.7331,67.977,100686.0
2022-04-25 15:30:00,69.64,69.8,69.6,69.78,120070.0,67.9282,68.0843,67.8892,68.0648,120070.0
2022-04-25 15:40:00,69.79,69.89,69.61,69.7,160113.0,68.0745,68.1721,67.8989,67.9867,160113.0
2022-04-25 15:50:00,69.73,70.0,69.66,69.95,268201.0,68.016,68.2794,67.9477,68.2306,268201.0
2022-04-26 09:30:00,69.42,69.53,69.08,69.1,134615.0,67.7136,67.8209,67.382,67.4015,134615.0
2022-04-26 09:40:00,69.08,69.15,68.88,68.91,50735.0,67.382,67.4502,67.1869,67.2161,50735.0
2022-04-26 09:50:00,68.89,68.92,68.66,68.73,66905.0,67.1966,67.2259,66.9723,67.0406,66905.0
2022-04-26 10:00:00,68.72,68.77,68.48,68.73,78165.0,67.0308,67.0796,66.7967,67.0406,78165.0
2022-04-26 10:10:00,68.72,68.75,68.31,68.4,49181.0,67.0308,67.0601,66.6309,66.7187,49181.0
2022-04-26 10:20:00,68.35,68.44,68.23,68.4,72479.0,66.6699,66.7577,66.5529,66.7187,72479.0
2022-04-26 10:30:00,68.38,68.43,68.1,68.18,61272.0,66.6992,66.7479,66.4261,66.5041,61272.0
2022-04-26 10:40:00,68.21,68.3,68.04,68.26,66620.0,66.5334,66.6211,66.3675,66.5821,66620.0
2022-04-26 10:50:00,68.26,68.26,68.06,68.07,68192.0,66.5821,66.5821,66.387,66.3968,68192.0
2022-04-26 11:00:00,68.06,68.07,67.86,67.99,69833.0,66.387,66.3968,66.192,66.3188,69833.0
2022-04-26 11:10:00,67.97,68.05,67.88,67.89,34912.0,66.2993,66.3773,66.2115,66.2212,34912.0
2022-04-26 11:20:00,67.89,68.14,67.86,68.03,66143.0,66.2212,66.4651,66.192,66.3578,66143.0
2022-04-26 11:30:00,68.02,68.13,67.85,67.94,84992.0,66.348,66.4553,66.1822,66.27,84992.0
2022-04-26 11:40:00,67.93,67.99,67.82,67.91,59493.0,66.2602,66.3188,66.1529,66.2407,59493.0
2022-04-26 11:50:00,67.94,67.98,67.77,67.79,37218.0,66.27,66.309,66.1042,66.1237,37218.0
2022-04-26 12:00:00,67.81,68.03,67.8,68.03,46603.0,66.1432,66.3578,66.1334,66.3578,46603.0
2022-04-26 12:10:00,68.03,68.13,67.97,68.09,37395.0,66.3578,66.4553,66.2993,66.4163,37395.0
2022-04-26 12:20:00,68.12,68.38,68.11,68.36,57137.0,66.4456,66.6992,66.4358,66.6797,57137.0
2022-04-26 12:30:00,68.34,68.37,68.15,68.15,39961.0,66.6602,66.6894,66.4748,66.4748,39961.0
2022-04-26 12:40:00,68.17,68.26,68.1,68.12,45769.0,66.4943,66.5821,66.4261,66.4456,45769.0
2022-04-26 12:50:00,68.12,68.43,68.12,68.38,59184.0,66.4456,66.7479,66.4456,66.6992,59184.0
2022-04-26 13:00:00,68.39,68.39,68.04,68.04,31413.0,66.7089,66.7089,66.3675,66.3675,31413.0
2022-04-26 13:10:00,68.03,68.08,67.88,67.88,28534.0,66.3578,66.4065,66.2115,66.2115,28534.0
2022-04-26 13:20:00,67.89,67.91,67.81,67.84,40519.0,66.2212,66.2407,66.1432,66.1724,40519.0
2022-04-26 13:30:00,67.83,67.92,67.78,67.89,74588.0,66.1627,66.2505,66.1139,66.2212,74588.0
2022-04-26 13:40:00,67.88,68.08,67.88,67.92,53936.0,66.2115,66.4065,66.2115,66.2505,53936.0
2022-04-26 13:50:00,67.96,67.97,67.85,67.9,25036.0,66.2895,66.2993,66.1822,66.231,25036.0
2022-04-26 14:00:00,67.9,67.96,67.81,67.9,43224.0,66.231,66.2895,66.1432,66.231,43224.0
2022-04-26 14:10:00,67.88,68.1,67.87,67.98,32136.0,66.2115,66.4261,66.2017,66.309,32136.0
2022-04-26 14:20:00,67.98,68.17,67.95,68.12,76553.0,66.309,66.4943,66.2797,66.4456,76553.0
2022-04-26 14:30:00,68.11,68.22,68.03,68.18,37076.0,66.4358,66.5431,66.3578,66.5041,37076.0
2022-04-26 14:40:00,68.14,68.14,67.92,67.96,381490.0,66.4651,66.4651,66.2505,66.2895,381490.0
2022-04-26 14:50:00,67.96,68.27,67.95,68.26,84639.0,66.2895,66.5919,66.2797,66.5821,84639.0
2022-04-26 15:00:00,68.25,68.32,67.95,67.99,126757.0,66.5724,66.6406,66.2797,66.3188,126757.0
2022-04-26 15:10:00,67.98,68.03,67.58,67.62,73927.0,66.309,66.3578,65.9188,65.9579,73927.0
2022-04-26 15:20:00,67.62,67.75,67.61,67.65,137581.0,65.9579,66.0847,65.9481,65.9871,137581.0
2022-04-26 15:30:00,67.66,67.69,67.49,67.69,129234.0,65.9969,66.0261,65.831,66.0261,129234.0
2022-04-26 15:40:00,67.68,67.75,67.52,67.57,109489.0,66.0164,66.0847,65.8603,65.9091,109489.0
2022-04-26 15:50:00,67.56,67.71,67.31,67.32,427512.0,65.8993,66.0456,65.6555,65.6652,427512.0
2022-04-27 09:30:00,67.51,68.06,67.49,67.99,171085.0,65.8506,66.387,65.831,66.3188,171085.0
2022-04-27 09:40:00,68.0,68.57,67.94,68.48,130097.0,66.3285,66.8845,66.27,66.7967,130097.0
2022-04-27 09:50:00,68.48,68.62,68.21,68.27,152334.0,66.7967,66.9333,66.5334,66.5919,152334.0
2022-04-27 10:00:00,68.26,68.42,67.77,67.82,87876.0,66.5821,66.7382,66.1042,66.1529,87876.0
2022-04-27 10:10:00,67.82,67.82,67.17,67.35,114788.0,66.1529,66.1529,65.5189,65.6945,114788.0
2022-04-27 10:20:00,67.34,67.63,67.27,67.27,131671.0,65.6847,65.9676,65.6165,65.6165,131671.0
2022-04-27 10:30:00,67.27,67.73,67.13,67.68,140793.0,65.6165,66.0652,65.4799,66.0164,140793.0
2022-04-27 10:40:00,67.7,68.02,67.61,68.02,103657.0,66.0359,66.348,65.9481,66.348,103657.0
2022-04-27 10:50:00,68.02,68.03,67.69,67.74,145464.0,66.348,66.3578,66.0261,66.0749,145464.0
2022-04-27 11:00:00,67.75,68.16,67.73,67.85,127559.0,66.0847,66.4846,66.0652,66.1822,127559.0
2022-04-27 11:10:00,67.85,68.08,67.72,67.96,125896.0,66.1822,66.4065,66.0554,66.2895,125896.0
2022-04-27 11:20:00,67.97,68.12,67.76,68.04,83261.0,66.2993,66.4456,66.0944,66.3675,83261.0
2022-04-27 11:30:00,68.04,68.27,68.04,68.15,65671.0,66.3675,66.5919,66.3675,66.4748,65671.0
2022-04-27 11:40:00,68.13,68.24,67.96,68.04,111124.0,66.4553,66.5626,66.2895,66.3675,111124.0
2022-04-27 11:50:00,68.03,68.05,67.79,67.9,42894.0,66.3578,66.3773,66.1237,66.231,42894.0
2022-04-27 12:00:00,67.9,68.07,67.69,68.04,42967.0,66.231,66.3968,66.0261,66.3675,42967.0
2022-04-27 12:10:00,68.04,68.13,67.97,68.02,29753.0,66.3675,66.4553,66.2993,66.348,29753.0
2022-04-27 12:20:00,68.04,68.55,67.99,68.51,111491.0,66.3675,66.865,66.3188,66.826,111491.0
2022-04-27 12:30:00,68.53,68.57,68.37,68.45,72917.0,66.8455,66.8845,66.6894,66.7675,72917.0
2022-04-27 12:40:00,68.46,68.64,68.39,68.41,84652.0,66.7772,66.9528,66.7089,66.7284,84652.0
2022-04-27 12:50:00,68.42,68.46,68.35,68.42,42476.0,66.7382,66.7772,66.6699,66.7382,42476.0
2022-04-27 13:00:00,68.43,68.5,68.0,68.19,304582.0,66.7479,66.8162,66.3285,66.5138,304582.0
2022-04-27 13:10:00,68.22,68.25,68.01,68.06,65169.0,66.5431,66.5724,66.3383,66.387,65169.0
2022-04-27 13:20:00,68.08,68.32,67.95,68.31,99347.0,66.4065,66.6406,66.2797,66.6309,99347.0
2022-04-27 13:30:00,68.33,68.39,68.13,68.17,76622.0,66.6504,66.7089,66.4553,66.4943,76622.0
2022-04-27 13:40:00,68.17,68.31,68.08,68.28,76127.0,66.4943,66.6309,66.4065,66.6016,76127.0
2022-04-27 13:50:00,68.28,68.41,68.27,68.36,39574.0,66.6016,66.7284,66.5919,66.6797,39574.0
2022-04-27 14:00:00,68.35,68.38,68.18,68.23,53554.0,66.6699,66.6992,66.5041,66.5529,53554.0
2022-04-27 14:10:00,68.22,68.32,68.05,68.09,84189.0,66.5431,66.6406,66.3773,66.4163,84189.0
2022-04-27 14:20:00,68.1,68.18,67.99,68.03,61276.0,66.4261,66.5041,66.3188,66.3578,61276.0
2022-04-27 14:30:00,68.02,68.16,67.86,68.08,91408.0,66.348,66.4846,66.192,66.4065,91408.0
2022-04-27 14:40:00,68.1,68.27,68.04,68.09,105689.0,66.4261,66.5919,66.3675,66.4163,105689.0
2022-04-27 14:50:00,68.09,68.11,67.65,67.71,99559.0,66.4163,66.4358,65.9871,66.0456,99559.0
2022-04-27 15:00:00,67.69,67.78,67.53,67.61,114341.0,66.0261,66.1139,65.8701,65.9481,114341.0
2022-04-27 15:10:00,67.61,67.74,67.47,67.55,108109.0,65.9481,66.0749,65.8115,65.8896,108109.0
2022-04-27 15:20:00,67.55,67.63,67.42,67.59,101617.0,65.8896,65.9676,65.7628,65.9286,101617.0
2022-04-27 15:30:00,67.58,67.66,67.38,67.43,165064.0,65.9188,65.9969,65.7238,65.7725,165064.0
2022-04-27 15:40:00,67.44,67.72,67.4,67.48,325086.0,65.7823,66.0554,65.7433,65.8213,325086.0
2022-04-27 15:50:00,67.46,67.61,67.34,67.49,360997.0,65.8018,65.9481,65.6847,65.831,360997.0
2022-04-28 09:30:00,68.67,69.06,68.44,68.44,235351.0,66.982,67.3625,66.7577,66.7577,235351.0
2022-04-28 09:40:00,68.43,68.63,68.12,68.14,138857.0,66.7479,66.943,66.4456,66.4651,138857.0
2022-04-28 09:50:00,68.14,68.35,68.03,68.27,85099.0,66.4651,66.6699,66.3578,66.5919,85099.0
2022-04-28 10:00:00,68.28,68.31,67.97,68.16,79628.0,66.6016,66.6309,66.2993,66.4846,79628.0
2022-04-28 10:10:00,68.17,68.44,67.99,68.44,105863.0,66.4943,66.7577,66.3188,66.7577,105863.0
2022-04-28 10:20:00,68.43,68.51,67.97,67.97,82532.0,66.7479,66.826,66.2993,66.2993,82532.0
2022-04-28 10:30:00,67.98,68.06,67.87,67.97,47543.0,66.309,66.387,66.2017,66.2993,47543.0
2022-04-28 10:40:00,67.94,68.09,67.85,67.96,50133.0,66.27,66.4163,66.1822,66.2895,50133.0
2022-04-28 10:50:00,67.95,68.24,67.87,68.17,56816.0,66.2797,66.5626,66.2017,66.4943,56816.0
2022-04-28 11:00:00,68.19,68.56,68.13,68.52,60969.0,66.5138,66.8747,66.4553,66.8357,60969.0
2022-04-28 11:10:00,68.51,68.69,68.48,68.68,96650.0,66.826,67.0016,66.7967,66.9918,96650.0
2022-04-28 11:20:00,68.68,68.68,68.5,68.52,50766.0,66.9918,66.9918,66.8162,66.8357,50766.0
2022-04-28 11:30:00,68.54,68.68,68.35,68.36,46203.0,66.8552,66.9918,66.6699,66.6797,46203.0
2022-04-28 11:40:00,68.37,68.44,68.22,68.3,46203.0,66.6894,66.7577,66.5431,66.6211,46203.0
2022-04-28 11:50:00,68.28,68.44,68.22,68.37,58381.0,66.6016,66.7577,66.5431,66.6894,58381.0
2022-04-28 12:00:00,68.36,68.45,68.24,68.35,32752.0,66.6797,66.7675,66.5626,66.6699,32752.0
2022-04-28 12:10:00,68.36,68.69,68.34,68.68,41973.0,66.6797,67.0016,66.6602,66.9918,41973.0
2022-04-28 12:20:00,68.67,68.91,68.65,68.91,187111.0,66.982,67.2161,66.9625,67.2161,187111.0
2022-04-28 12:30:00,68.92,69.12,68.89,69.09,29985.0,67.2259,67.421,67.1966,67.3917,29985.0
2022-04-28 12:40:00,69.09,69.48,69.09,69.36,57351.0,67.3917,67.7721,67.3917,67.6551,57351.0
2022-04-28 12:50:00,69.35,69.43,69.22,69.42,87823.0,67.6453,67.7234,67.5185,67.7136,87823.0
2022-04-28 13:00:00,69.44,69.6,69.38,69.59,64053.0,67.7331,67.8892,67.6746,67.8794,64053.0
2022-04-28 13:10:00,69.59,69.8,69.58,69.69,58741.0,67.8794,68.0843,67.8697,67.977,58741.0
2022-04-28 13:20:00,69.68,69.73,69.58,69.7,71109.0,67.9672,68.016,67.8697,67.9867,71109.0
2022-04-28 13:30:00,69.71,69.86,69.59,69.84,91744.0,67.9965,68.1428,67.8794,68.1233,91744.0
2022-04-28 13:40:00,69.86,69.88,69.66,69.82,88664.0,68.1428,68.1623,67.9477,68.1038,88664.0
2022-04-28 13:50:00,69.82,69.83,69.68,69.82,98680.0,68.1038,68.1135,67.9672,68.1038,98680.0
2022-04-28 14:00:00,69.82,69.84,69.7,69.77,57711.0,68.1038,68.1233,67.9867,68.055,57711.0
2022-04-28 14:10:00,69.79,69.84,69.7,69.81,37421.0,68.0745,68.1233,67.9867,68.094,37421.0
2022-04-28 14:20:00,69.81,69.88,69.73,69.86,73973.0,68.094,68.1623,68.016,68.1428,73973.0
2022-04-28 14:30:00,69.85,69.97,69.78,69.94,78736.0,68.133,68.2501,68.0648,68.2208,78736.0
2022-04-28 14:40:00,69.94,70.09,69.93,70.09,52721.0,68.2208,68.3671,68.2111,68.3671,52721.0
2022-04-28 14:50:00,70.09,70.18,69.98,70.07,74420.0,68.3671,68.4549,68.2598,68.3476,74420.0
2022-04-28 15:00:00,70.05,70.15,69.97,70.11,46020.0,68.3281,68.4257,68.2501,68.3866,46020.0
2022-04-28 15:10:00,70.11,70.14,70.02,70.14,89153.0,68.3866,68.4159,68.2989,68.4159,89153.0
2022-04-28 15:20:00,70.15,70.26,70.07,70.07,78263.0,68.4257,68.533,68.3476,68.3476,78263.0
2022-04-28 15:30:00,70.07,70.1,69.85,69.93,76071.0,68.3476,68.3769,68.133,68.2111,76071.0
2022-04-28 15:40:00,69.92,70.01,69.75,69.85,213825.0,68.2013,68.2891,68.0355,68.133,213825.0
2022-04-28 15:50:00,69.86,69.89,69.6,69.89,208104.0,68.1428,68.1721,67.8892,68.1721,208104.0
2022-04-29 09:30:00,68.9,69.31,68.57,69.08,150230.0,67.2064,67.6063,66.8845,67.382,150230.0
2022-04-29 09:40:00,69.08,69.14,68.77,68.98,39262.0,67.382,67.4405,67.0796,67.2844,39262.0
2022-04-29 09:50:00,68.98,69.5,68.92,69.48,115598.0,67.2844,67.7916,67.2259,67.7721,115598.0
2022-04-29 10:00:00,69.5,69.5,69.08,69.2,95905.0,67.7916,67.7916,67.382,67.499,95905.0
2022-04-29 10:10:00,69.22,69.38,68.79,68.85,110051.0,67.5185,67.6746,67.0991,67.1576,110051.0
2022-04-29 10:20:00,68.83,68.92,68.6,68.65,61937.0,67.1381,67.2259,66.9138,66.9625,61937.0
2022-04-29 10:30:00,68.6,68.73,68.48,68.59,60167.0,66.9138,67.0406,66.7967,66.904,60167.0
2022-04-29 10:40:00,68.58,68.63,68.44,68.44,26985.0,66.8943,66.943,66.7577,66.7577,26985.0
2022-04-29 10:50:00,68.44,68.55,68.32,68.52,50259.0,66.7577,66.865,66.6406,66.8357,50259.0
2022-04-29 11:00:00,68.52,68.63,68.38,68.42,40159.0,66.8357,66.943,66.6992,66.7382,40159.0
2022-04-29 11:10:00,68.43,68.47,68.28,68.44,31970.0,66.7479,66.787,66.6016,66.7577,31970.0
2022-04-29 11:20:00,68.45,68.55,68.36,68.51,35978.0,66.7675,66.865,66.6797,66.826,35978.0
2022-04-29 11:30:00,68.5,68.69,68.45,68.51,33317.0,66.8162,67.0016,66.7675,66.826,33317.0
2022-04-29 11:40:00,68.49,68.74,68.48,68.59,67228.0,66.8065,67.0503,66.7967,66.904,67228.0
2022-04-29 11:50:00,68.59,68.65,68.39,68.39,138599.0,66.904,66.9625,66.7089,66.7089,138599.0
2022-04-29 12:00:00,68.39,68.4,68.11,68.14,50260.0,66.7089,66.7187,66.4358,66.4651,50260.0
2022-04-29 12:10:00,68.14,68.23,68.08,68.11,47127.0,66.4651,66.5529,66.4065,66.4358,47127.0
2022-04-29 12:20:00,68.14,68.24,68.08,68.12,49992.0,66.4651,66.5626,66.4065,66.4456,49992.0
2022-04-29 12:30:00,68.11,68.13,68.04,68.09,44451.0,66.4358,66.4553,66.3675,66.4163,44451.0
2022-04-29 12:40:00,68.07,68.09,67.94,67.99,39580.0,66.3968,66.4163,66.27,66.3188,39580.0
2022-04-29 12:50:00,67.98,67.98,67.84,67.92,34841.0,66.309,66.309,66.1724,66.2505,34841.0
2022-04-29 13:00:00,67.92,68.14,67.9,67.93,32394.0,66.2505,66.4651,66.231,66.2602,32394.0
2022-04-29 13:10:00,67.93,68.09,67.9,68.05,25531.0,66.2602,66.4163,66.231,66.3773,25531.0
2022-04-29 13:20:00,68.04,68.24,68.0,68.09,48208.0,66.3675,66.5626,66.3285,66.4163,48208.0
2022-04-29 13:30:00,68.09,68.27,68.09,68.12,36794.0,66.4163,66.5919,66.4163,66.4456,36794.0
2022-04-29 13:40:00,68.12,68.12,67.88,67.9,24453.0,66.4456,66.4456,66.2115,66.231,24453.0
2022-04-29 13:50:00,67.91,67.95,67.87,67.87,40168.0,66.2407,66.2797,66.2017,66.2017,40168.0
2022-04-29 14:00:00,67.89,67.89,67.72,67.72,38128.0,66.2212,66.2212,66.0554,66.0554,38128.0
2022-04-29 14:10:00,67.71,67.9,67.66,67.76,41904.0,66.0456,66.231,65.9969,66.0944,41904.0
2022-04-29 14:20:00,67.72,67.72,67.59,67.63,41632.0,66.0554,66.0554,65.9286,65.9676,41632.0
2022-04-29 14:30:00,67.62,67.69,67.46,67.46,43469.0,65.9579,66.0261,65.8018,65.8018,43469.0
2022-04-29 14:40:00,67.46,67.51,67.37,67.38,45287.0,65.8018,65.8506,65.714,65.7238,45287.0
2022-04-29 14:50:00,67.37,67.5,67.28,67.46,624970.0,65.714,65.8408,65.6262,65.8018,624970.0
2022-04-29 15:00:00,67.45,67.48,67.27,67.29,201198.0,65.792,65.8213,65.6165,65.636,201198.0
2022-04-29 15:10:00,67.28,67.41,67.17,67.39,79442.0,65.6262,65.753,65.5189,65.7335,79442.0
2022-04-29 15:20:00,67.4,67.44,67.19,67.19,69619.0,65.7433,65.7823,65.5384,65.5384,69619.0
2022-04-29 15:30:00,67.18,67.36,67.16,67.26,171144.0,65.5287,65.7042,65.5092,65.6067,171144.0
2022-04-29 15:40:00,67.26,67.36,66.95,66.96,266070.0,65.6067,65.7042,65.3043,65.3141,266070.0
2022-04-29 15:50:00,66.96,66.96,66.68,66.83,362069.0,65.3141,65.3141,65.041,65.1873,362069.0
2022-05-02 09:30:00,66.67,66.86,66.16,66.43,138839.0,65.0312,65.2165,64.5337,64.7971,138839.0
2022-05-02 09:40:00,66.44,67.02,66.2,66.69,126051.0,64.8069,65.3726,64.5728,65.0507,126051.0
2022-05-02 09:50:00,66.68,67.15,66.57,66.94,106730.0,65.041,65.4994,64.9337,65.2946,106730.0
2022-05-02 10:00:00,66.99,67.04,66.54,66.61,661423.0,65.3433,65.3921,64.9044,64.9727,661423.0
2022-05-02 10:10:00,66.56,66.81,66.44,66.75,32745.0,64.9239,65.1678,64.8069,65.1092,32745.0
2022-05-02 10:20:00,66.77,67.35,66.64,67.27,66706.0,65.1287,65.6945,65.0019,65.6165,66706.0
2022-05-02 10:30:00,67.29,67.58,67.24,67.33,58084.0,65.636,65.9188,65.5872,65.675,58084.0
2022-05-02 10:40:00,67.33,67.48,67.06,67.09,107447.0,65.675,65.8213,65.4116,65.4409,107447.0
2022-05-02 10:50:00,67.09,67.19,66.87,66.9,260478.0,65.4409,65.5384,65.2263,65.2556,260478.0
2022-05-02 11:00:00,66.93,66.93,66.65,66.83,79216.0,65.2848,65.2848,65.0117,65.1873,79216.0
2022-05-02 11:10:00,66.84,67.01,66.53,66.59,56771.0,65.197,65.3628,64.8946,64.9532,56771.0
2022-05-02 11:20:00,66.56,66.79,66.52,66.64,46620.0,64.9239,65.1483,64.8849,65.0019,46620.0
2022-05-02 11:30:00,66.67,66.85,66.55,66.58,53022.0,65.0312,65.2068,64.9142,64.9434,53022.0
2022-05-02 11:40:00,66.57,66.73,66.49,66.58,49082.0,64.9337,65.0897,64.8556,64.9434,49082.0
2022-05-02 11:50:00,66.56,66.89,66.56,66.86,37781.0,64.9239,65.2458,64.9239,65.2165,37781.0
2022-05-02 12:00:00,66.86,66.98,66.52,66.66,132437.0,65.2165,65.3336,64.8849,65.0215,132437.0
2022-05-02 12:10:00,66.68,66.94,66.64,66.93,35378.0,65.041,65.2946,65.0019,65.2848,35378.0
2022-05-02 12:20:00,66.94,67.08,66.78,66.89,211511.0,65.2946,65.4311,65.1385,65.2458,211511.0
2022-05-02 12:30:00,66.92,67.03,66.72,66.74,85194.0,65.2751,65.3824,65.08,65.0995,85194.0
2022-05-02 12:40:00,66.73,66.81,66.61,66.65,174630.0,65.0897,65.1678,64.9727,65.0117,174630.0
2022-05-02 12:50:00,66.64,66.67,66.36,66.41,216695.0,65.0019,65.0312,64.7288,64.7776,216695.0
2022-05-02 13:00:00,66.42,66.53,66.24,66.45,88259.0,64.7874,64.8946,64.6118,64.8166,88259.0
2022-05-02 13:10:00,66.42,66.57,66.38,66.43,56906.0,64.7874,64.9337,64.7483,64.7971,56906.0
2022-05-02 13:20:00,66.42,66.43,66.26,66.31,45989.0,64.7874,64.7971,64.6313,64.6801,45989.0
2022-05-02 13:30:00,66.32,66.47,66.21,66.22,85383.0,64.6898,64.8361,64.5825,64.5923,85383.0
2022-05-02 13:40:00,66.24,66.3,66.04,66.05,121358.0,64.6118,64.6703,64.4167,64.4264,121358.0
2022-05-02 13:50:00,66.04,66.22,66.03,66.2,114310.0,64.4167,64.5923,64.4069,64.5728,114310.0
2022-05-02 14:00:00,66.2,66.44,66.12,66.21,83931.0,64.5728,64.8069,64.4947,64.5825,83931.0
2022-05-02 14:10:00,66.2,66.24,65.88,65.91,89201.0,64.5728,64.6118,64.2606,64.2899,89201.0
2022-05-02 14:20:00,65.9,66.08,65.87,66.0,52198.0,64.2801,64.4557,64.2509,64.3777,52198.0
2022-05-02 14:30:00,65.99,66.15,65.95,66.01,75951.0,64.3679,64.524,64.3289,64.3874,75951.0
2022-05-02 14:40:00,66.01,66.16,65.81,66.12,114198.0,64.3874,64.5337,64.1923,64.4947,114198.0
2022-05-02 14:50:00,66.13,66.33,65.99,66.06,62731.0,64.5045,64.6996,64.3679,64.4362,62731.0
2022-05-02 15:00:00,66.06,66.56,66.05,66.49,107750.0,64.4362,64.9239,64.4264,64.8556,107750.0
2022-05-02 15:10:00,66.5,66.89,66.5,66.82,87388.0,64.8654,65.2458,64.8654,65.1775,87388.0
2022-05-02 15:20:00,66.84,67.21,66.84,67.09,75977.0,65.197,65.5579,65.197,65.4409,75977.0
2022-05-02 15:30:00,67.08,67.46,67.08,67.24,119984.0,65.4311,65.8018,65.4311,65.5872,119984.0
2022-05-02 15:40:00,67.24,67.41,67.06,67.39,317156.0,65.5872,65.753,65.4116,65.7335,317156.0
2022-05-02 15:50:00,67.42,67.67,67.38,67.64,488413.0,65.7628,66.0066,65.7238,65.9774,488413.0
2022-05-03 09:30:00,67.64,67.7,67.33,67.42,149527.0,65.9774,66.0359,65.675,65.7628,149527.0
2022-05-03 09:40:00,67.42,67.65,67.24,67.39,66776.0,65.7628,65.9871,65.5872,65.7335,66776.0
2022-05-03 09:50:00,67.37,67.85,67.33,67.85,75502.0,65.714,66.1822,65.675,66.1822,75502.0
2022-05-03 10:00:00,67.86,68.01,67.58,67.62,93925.0,66.192,66.3383,65.9188,65.9579,93925.0
2022-05-03 10:10:00,67.58,67.75,67.45,67.61,55330.0,65.9188,66.0847,65.792,65.9481,55330.0
2022-05-03 10:20:00,67.59,67.77,67.43,67.73,69414.0,65.9286,66.1042,65.7725,66.0652,69414.0
2022-05-03 10:30:00,67.73,67.91,67.57,67.64,71643.0,66.0652,66.2407,65.9091,65.9774,71643.0
2022-05-03 10:40:00,67.63,67.63,67.33,67.43,164028.0,65.9676,65.9676,65.675,65.7725,164028.0
2022-05-03 10:50:00,67.42,67.64,67.37,67.59,33527.0,65.7628,65.9774,65.714,65.9286,33527.0
2022-05-03 11:00:00,67.58,68.09,67.45,68.04,51067.0,65.9188,66.4163,65.792,66.3675,51067.0
2022-05-03 11:10:00,68.04,68.1,67.83,67.96,69544.0,66.3675,66.4261,66.1627,66.2895,69544.0
2022-05-03 11:20:00,68.02,68.17,67.99,68.03,35077.0,66.348,66.4943,66.3188,66.3578,35077.0
2022-05-03 11:30:00,68.07,68.18,67.9,67.92,35574.0,66.3968,66.5041,66.231,66.2505,35574.0
2022-05-03 11:40:00,67.93,68.05,67.85,67.91,79922.0,66.2602,66.3773,66.1822,66.2407,79922.0
2022-05-03 11:50:00,67.95,68.04,67.88,68.01,201853.0,66.2797,66.3675,66.2115,66.3383,201853.0
2022-05-03 12:00:00,68.02,68.19,67.63,67.69,54161.0,66.348,66.5138,65.9676,66.0261,54161.0
2022-05-03 12:10:00,67.68,67.84,67.68,67.81,32585.0,66.0164,66.1724,66.0164,66.1432,32585.0
2022-05-03 12:20:00,67.8,67.94,67.75,67.76,65121.0,66.1334,66.27,66.0847,66.0944,65121.0
2022-05-03 12:30:00,67.72,67.89,67.67,67.83,35636.0,66.0554,66.2212,66.0066,66.1627,35636.0
2022-05-03 12:40:00,67.83,67.95,67.76,67.81,38097.0,66.1627,66.2797,66.0944,66.1432,38097.0
2022-05-03 12:50:00,67.82,67.88,67.69,67.87,27701.0,66.1529,66.2115,66.0261,66.2017,27701.0
2022-05-03 13:00:00,67.87,68.05,67.85,67.98,49443.0,66.2017,66.3773,66.1822,66.309,49443.0
2022-05-03 13:10:00,68.0,68.2,67.87,68.13,272425.0,66.3285,66.5236,66.2017,66.4553,272425.0
2022-05-03 13:20:00,68.14,68.23,68.01,68.06,66016.0,66.4651,66.5529,66.3383,66.387,66016.0
2022-05-03 13:30:00,68.06,68.22,68.05,68.22,61648.0,66.387,66.5431,66.3773,66.5431,61648.0
2022-05-03 13:40:00,68.2,68.27,68.13,68.19,21815.0,66.5236,66.5919,66.4553,66.5138,21815.0
2022-05-03 13:50:00,68.18,68.18,68.02,68.07,15046.0,66.5041,66.5041,66.348,66.3968,15046.0
2022-05-03 14:00:00,68.06,68.07,67.82,67.87,60906.0,66.387,66.3968,66.1529,66.2017,60906.0
2022-05-03 14:10:00,67.86,67.87,67.61,67.62,52337.0,66.192,66.2017,65.9481,65.9579,52337.0
2022-05-03 14:20:00,67.65,67.66,67.56,67.58,52250.0,65.9871,65.9969,65.8993,65.9188,52250.0
2022-05-03 14:30:00,67.59,67.86,67.58,67.62,69370.0,65.9286,66.192,65.9188,65.9579,69370.0
2022-05-03 14:40:00,67.63,67.75,67.41,67.72,48549.0,65.9676,66.0847,65.753,66.0554,48549.0
2022-05-03 14:50:00,67.71,68.02,67.67,68.0,38122.0,66.0456,66.348,66.0066,66.3285,38122.0
2022-05-03 15:00:00,68.03,68.1,67.89,68.03,52304.0,66.3578,66.4261,66.2212,66.3578,52304.0
2022-05-03 15:10:00,68.03,68.1,67.88,67.88,55713.0,66.3578,66.4261,66.2115,66.2115,55713.0
2022-05-03 15:20:00,67.89,68.05,67.73,67.87,195691.0,66.2212,66.3773,66.0652,66.2017,195691.0
2022-05-03 15:30:00,67.87,67.99,67.71,67.79,85840.0,66.2017,66.3188,66.0456,66.1237,85840.0
2022-05-03 15:40:00,67.75,67.77,67.53,67.65,150369.0,66.0847,66.1042,65.8701,65.9871,150369.0
2022-05-03 15:50:00,67.66,67.91,67.55,67.83,203453.0,65.9969,66.2407,65.8896,66.1627,203453.0
2022-05-04 09:30:00,67.94,67.97,67.76,67.83,113958.0,66.27,66.2993,66.0944,66.1627,113958.0
2022-05-04 09:40:00,67.8,67.98,67.75,67.9,76404.0,66.1334,66.309,66.0847,66.231,76404.0
2022-05-04 09:50:00,67.92,67.92,67.51,67.52,43771.0,66.2505,66.2505,65.8506,65.8603,43771.0
2022-05-04 10:00:00,67.53,67.57,67.35,67.36,56341.0,65.8701,65.9091,65.6945,65.7042,56341.0
2022-05-04 10:10:00,67.37,67.48,67.17,67.22,135698.0,65.714,65.8213,65.5189,65.5677,135698.0
2022-05-04 10:20:00,67.21,67.36,67.18,67.3,48334.0,65.5579,65.7042,65.5287,65.6457,48334.0
2022-05-04 10:30:00,67.32,67.36,67.12,67.28,43338.0,65.6652,65.7042,65.4701,65.6262,43338.0
2022-05-04 10:40:00,67.28,67.4,67.23,67.29,37663.0,65.6262,65.7433,65.5774,65.636,37663.0
2022-05-04 10:50:00,67.3,67.3,67.14,67.2,31726.0,65.6457,65.6457,65.4897,65.5482,31726.0
2022-05-04 11:00:00,67.19,67.24,67.07,67.21,26468.0,65.5384,65.5872,65.4214,65.5579,26468.0
2022-05-04 11:10:00,67.2,67.2,67.0,67.15,38068.0,65.5482,65.5482,65.3531,65.4994,38068.0
2022-05-04 11:20:00,67.15,67.16,67.05,67.1,30662.0,65.4994,65.5092,65.4019,65.4506,30662.0
2022-05-04 11:30:00,67.1,67.12,66.99,67.11,24509.0,65.4506,65.4701,65.3433,65.4604,24509.0
2022-05-04 11:40:00,67.11,67.31,67.11,67.3,28719.0,65.4604,65.6555,65.4604,65.6457,28719.0
2022-05-04 11:50:00,67.28,67.42,67.26,67.34,46445.0,65.6262,65.7628,65.6067,65.6847,46445.0
2022-05-04 12:00:00,67.34,67.41,67.28,67.4,41855.0,65.6847,65.753,65.6262,65.7433,41855.0
2022-05-04 12:10:00,67.39,67.49,67.31,67.48,43910.0,65.7335,65.831,65.6555,65.8213,43910.0
2022-05-04 12:20:00,67.48,67.8,67.48,67.8,27108.0,65.8213,66.1334,65.8213,66.1334,27108.0
2022-05-04 12:30:00,67.83,67.92,67.77,67.91,48189.0,66.1627,66.2505,66.1042,66.2407,48189.0
2022-05-04 12:40:00,67.92,67.92,67.74,67.78,35266.0,66.2505,66.2505,66.0749,66.1139,35266.0
2022-05-04 12:50:00,67.75,68.0,67.72,68.0,42732.0,66.0847,66.3285,66.0554,66.3285,42732.0
2022-05-04 13:00:00,68.03,68.11,67.93,67.96,75105.0,66.3578,66.4358,66.2602,66.2895,75105.0
2022-05-04 13:10:00,67.95,67.95,67.83,67.9,32318.0,66.2797,66.2797,66.1627,66.231,32318.0
2022-05-04 13:20:00,67.95,68.03,67.91,67.94,64634.0,66.2797,66.3578,66.2407,66.27,64634.0
2022-05-04 13:30:00,67.94,68.12,67.91,67.99,68982.0,66.27,66.4456,66.2407,66.3188,68982.0
2022-05-04 13:40:00,67.99,68.04,67.95,67.95,36171.0,66.3188,66.3675,66.2797,66.2797,36171.0
2022-05-04 13:50:00,67.94,68.29,67.93,68.18,50828.0,66.27,66.6114,66.2602,66.5041,50828.0
2022-05-04 14:00:00,68.17,68.56,67.68,67.96,443348.0,66.4943,66.8747,66.0164,66.2895,443348.0
2022-05-04 14:10:00,67.96,68.11,67.68,67.77,81454.0,66.2895,66.4358,66.0164,66.1042,81454.0
2022-05-04 14:20:00,67.76,68.22,67.55,68.11,87456.0,66.0944,66.5431,65.8896,66.4358,87456.0
2022-05-04 14:30:00,68.11,68.19,67.21,67.68,178218.0,66.4358,66.5138,65.5579,66.0164,178218.0
2022-05-04 14:40:00,67.67,68.91,67.57,68.72,288658.0,66.0066,67.2161,65.9091,67.0308,288658.0
2022-05-04 14:50:00,68.72,69.17,68.62,69.07,157343.0,67.0308,67.4698,66.9333,67.3722,157343.0
2022-05-04 15:00:00,69.1,69.31,68.96,69.26,133090.0,67.4015,67.6063,67.2649,67.5575,133090.0
2022-05-04 15:10:00,69.28,69.68,69.27,69.4,216054.0,67.5771,67.9672,67.5673,67.6941,216054.0
2022-05-04 15:20:00,69.42,69.74,69.39,69.72,83208.0,67.7136,68.0257,67.6843,68.0062,83208.0
2022-05-04 15:30:00,69.72,70.01,69.71,69.96,88781.0,68.0062,68.2891,67.9965,68.2403,88781.0
2022-05-04 15:40:00,69.96,70.12,69.86,70.11,139553.0,68.2403,68.3964,68.1428,68.3866,139553.0
2022-05-04 15:50:00,70.13,70.24,69.98,70.12,232022.0,68.4062,68.5135,68.2598,68.3964,232022.0
2022-05-05 09:30:00,69.17,69.24,68.86,68.95,176551.0,67.4698,67.538,67.1674,67.2552,176551.0
2022-05-05 09:40:00,68.94,69.06,68.57,68.58,66035.0,67.2454,67.3625,66.8845,66.8943,66035.0
2022-05-05 09:50:00,68.56,68.63,68.3,68.39,90243.0,66.8747,66.943,66.6211,66.7089,90243.0
2022-05-05 10:00:00,68.35,68.36,67.85,67.97,60881.0,66.6699,66.6797,66.1822,66.2993,60881.0
2022-05-05 10:10:00,67.97,68.01,67.72,67.9,80768.0,66.2993,66.3383,66.0554,66.231,80768.0
2022-05-05 10:20:00,67.88,67.92,67.55,67.58,56023.0,66.2115,66.2505,65.8896,65.9188,56023.0
2022-05-05 10:30:00,67.57,67.63,67.19,67.2,61686.0,65.9091,65.9676,65.5384,65.5482,61686.0
2022-05-05 10:40:00,67.2,67.46,67.12,67.18,61330.0,65.5482,65.8018,65.4701,65.5287,61330.0
2022-05-05 10:50:00,67.18,67.37,67.1,67.35,109314.0,65.5287,65.714,65.4506,65.6945,109314.0
2022-05-05 11:00:00,67.35,67.41,66.84,66.91,46529.0,65.6945,65.753,65.197,65.2653,46529.0
2022-05-05 11:10:00,66.96,67.14,66.89,67.0,33090.0,65.3141,65.4897,65.2458,65.3531,33090.0
2022-05-05 11:20:00,66.99,67.05,66.83,67.05,34046.0,65.3433,65.4019,65.1873,65.4019,34046.0
2022-05-05 11:30:00,67.04,67.35,66.95,67.26,58749.0,65.3921,65.6945,65.3043,65.6067,58749.0
2022-05-05 11:40:00,67.26,67.33,66.97,67.06,48949.0,65.6067,65.675,65.3238,65.4116,48949.0
2022-05-05 11:50:00,67.1,67.1,66.64,66.65,61071.0,65.4506,65.4506,65.0019,65.0117,61071.0
2022-05-05 12:00:00,66.62,66.82,66.41,66.8,136772.0,64.9824,65.1775,64.7776,65.158,136772.0
2022-05-05 12:10:00,66.78,66.97,66.7,66.92,56254.0,65.1385,65.3238,65.0605,65.2751,56254.0
2022-05-05 12:20:00,66.95,67.11,66.81,66.94,72397.0,65.3043,65.4604,65.1678,65.2946,72397.0
2022-05-05 12:30:00,66.92,67.07,66.66,66.72,40988.0,65.2751,65.4214,65.0215,65.08,40988.0
2022-05-05 12:40:00,66.76,66.76,66.53,66.6,42752.0,65.119,65.119,64.8946,64.9629,42752.0
2022-05-05 12:50:00,66.62,66.92,66.6,66.89,44091.0,64.9824,65.2751,64.9629,65.2458,44091.0
2022-05-05 13:00:00,66.95,67.26,66.95,67.19,34649.0,65.3043,65.6067,65.3043,65.5384,34649.0
2022-05-05 13:10:00,67.2,67.2,66.81,66.96,60590.0,65.5482,65.5482,65.1678,65.3141,60590.0
2022-05-05 13:20:00,66.95,67.03,66.84,66.95,33193.0,65.3043,65.3824,65.197,65.3043,33193.0
2022-05-05 13:30:00,66.92,67.14,66.79,66.92,39377.0,65.2751,65.4897,65.1483,65.2751,39377.0
2022-05-05 13:40:00,66.92,67.08,66.81,66.81,41677.0,65.2751,65.4311,65.1678,65.1678,41677.0
2022-05-05 13:50:00,66.81,66.81,66.58,66.67,539561.0,65.1678,65.1678,64.9434,65.0312,539561.0
2022-05-05 14:00:00,66.68,66.74,66.54,66.66,28132.0,65.041,65.0995,64.9044,65.0215,28132.0
2022-05-05 14:10:00,66.69,66.95,66.56,66.95,36322.0,65.0507,65.3043,64.9239,65.3043,36322.0
2022-05-05 14:20:00,66.94,66.94,66.41,66.42,48349.0,65.2946,65.2946,64.7776,64.7874,48349.0
2022-05-05 14:30:00,66.42,66.54,66.39,66.54,45833.0,64.7874,64.9044,64.7581,64.9044,45833.0
2022-05-05 14:40:00,66.5,66.68,66.45,66.57,38075.0,64.8654,65.041,64.8166,64.9337,38075.0
2022-05-05 14:50:00,66.56,66.84,66.52,66.57,36452.0,64.9239,65.197,64.8849,64.9337,36452.0
2022-05-05 15:00:00,66.58,66.63,66.21,66.29,234821.0,64.9434,64.9922,64.5825,64.6605,234821.0
2022-05-05 15:10:00,66.3,66.33,66.07,66.19,68019.0,64.6703,64.6996,64.446,64.563,68019.0
2022-05-05 15:20:00,66.2,66.3,66.03,66.08,116793.0,64.5728,64.6703,64.4069,64.4557,116793.0
2022-05-05 15:30:00,66.07,66.5,65.98,66.41,121095.0,64.446,64.8654,64.3582,64.7776,121095.0
2022-05-05 15:40:00,66.42,66.56,66.08,66.13,195224.0,64.7874,64.9239,64.4557,64.5045,195224.0
2022-05-05 15:50:00,66.13,66.88,66.12,66.8,286094.0,64.5045,65.236,64.4947,65.158,286094.0
2022-05-06 09:30:00,66.3,66.42,65.49,65.51,139050.0,64.6703,64.7874,63.8802,63.8997,139050.0
2022-05-06 09:40:00,65.54,65.8,65.26,65.49,103371.0,63.929,64.1826,63.6559,63.8802,103371.0
2022-05-06 09:50:00,65.49,65.54,65.16,65.31,89167.0,63.8802,63.929,63.5583,63.7046,89167.0
2022-05-06 10:00:00,65.32,65.93,65.3,65.53,130774.0,63.7144,64.3094,63.6949,63.9192,130774.0
2022-05-06 10:10:00,65.52,66.61,65.42,66.39,93240.0,63.9095,64.9727,63.8119,64.7581,93240.0
2022-05-06 10:20:00,66.33,66.5,66.04,66.04,267809.0,64.6996,64.8654,64.4167,64.4167,267809.0
2022-05-06 10:30:00,66.06,66.26,65.69,65.86,69754.0,64.4362,64.6313,64.0753,64.2411,69754.0
2022-05-06 10:40:00,65.85,66.55,65.77,66.46,92861.0,64.2314,64.9142,64.1533,64.8264,92861.0
2022-05-06 10:50:00,66.54,66.82,66.34,66.69,54057.0,64.9044,65.1775,64.7093,65.0507,54057.0
2022-05-06 11:00:00,66.71,66.75,66.4,66.52,51841.0,65.0702,65.1092,64.7678,64.8849,51841.0
2022-05-06 11:10:00,66.51,66.86,66.3,66.81,70983.0,64.8751,65.2165,64.6703,65.1678,70983.0
2022-05-06 11:20:00,66.83,67.11,66.73,66.92,53015.0,65.1873,65.4604,65.0897,65.2751,53015.0
2022-05-06 11:30:00,66.95,66.97,66.23,66.24,57352.0,65.3043,65.3238,64.602,64.6118,57352.0
2022-05-06 11:40:00,66.24,66.42,66.23,66.36,34780.0,64.6118,64.7874,64.602,64.7288,34780.0
2022-05-06 11:50:00,66.36,66.56,66.12,66.2,29109.0,64.7288,64.9239,64.4947,64.5728,29109.0
2022-05-06 12:00:00,66.19,66.81,66.12,66.58,40802.0,64.563,65.1678,64.4947,64.9434,40802.0
2022-05-06 12:10:00,66.52,66.52,66.13,66.13,44589.0,64.8849,64.8849,64.5045,64.5045,44589.0
2022-05-06 12:20:00,66.15,66.61,66.14,66.57,38497.0,64.524,64.9727,64.5142,64.9337,38497.0
2022-05-06 12:30:00,66.57,66.68,66.34,66.52,31142.0,64.9337,65.041,64.7093,64.8849,31142.0
2022-05-06 12:40:00,66.53,66.69,66.45,66.57,38690.0,64.8946,65.0507,64.8166,64.9337,38690.0
2022-05-06 12:50:00,66.55,66.9,66.39,66.88,69869.0,64.9142,65.2556,64.7581,65.236,69869.0
2022-05-06 13:00:00,66.89,66.96,66.65,66.75,37387.0,65.2458,65.3141,65.0117,65.1092,37387.0
2022-05-06 13:10:00,66.76,66.79,66.36,66.39,41243.0,65.119,65.1483,64.7288,64.7581,41243.0
2022-05-06 13:20:00,66.35,66.65,66.34,66.5,447852.0,64.7191,65.0117,64.7093,64.8654,447852.0
2022-05-06 13:30:00,66.52,66.66,66.3,66.38,60451.0,64.8849,65.0215,64.6703,64.7483,60451.0
2022-05-06 13:40:00,66.43,66.55,66.25,66.33,55363.0,64.7971,64.9142,64.6215,64.6996,55363.0
2022-05-06 13:50:00,66.36,66.39,66.04,66.07,124063.0,64.7288,64.7581,64.4167,64.446,124063.0
2022-05-06 14:00:00,66.05,66.22,65.82,65.82,44236.0,64.4264,64.5923,64.2021,64.2021,44236.0
2022-05-06 14:10:00,65.83,66.13,65.82,65.97,58701.0,64.2119,64.5045,64.2021,64.3484,58701.0
2022-05-06 14:20:00,65.96,66.06,65.81,65.9,35725.0,64.3387,64.4362,64.1923,64.2801,35725.0
2022-05-06 14:30:00,65.91,65.98,65.71,65.76,49699.0,64.2899,64.3582,64.0948,64.1436,49699.0
2022-05-06 14:40:00,65.76,65.99,65.69,65.99,58851.0,64.1436,64.3679,64.0753,64.3679,58851.0
2022-05-06 14:50:00,65.95,66.19,65.85,65.85,237924.0,64.3289,64.563,64.2314,64.2314,237924.0
2022-05-06 15:00:00,65.84,65.91,65.64,65.69,67132.0,64.2216,64.2899,64.0265,64.0753,67132.0
2022-05-06 15:10:00,65.69,65.82,65.59,65.72,116958.0,64.0753,64.2021,63.9778,64.1046,116958.0
2022-05-06 15:20:00,65.72,65.81,65.52,65.74,87761.0,64.1046,64.1923,63.9095,64.1241,87761.0
2022-05-06 15:30:00,65.74,66.33,65.73,66.31,207121.0,64.1241,64.6996,64.1143,64.6801,207121.0
2022-05-06 15:40:00,66.3,66.41,66.06,66.3,205039.0,64.6703,64.7776,64.4362,64.6703,205039.0
2022-05-06 15:50:00,66.33,66.5,66.11,66.21,206574.0,64.6996,64.8654,64.485,64.5825,206574.0
2022-05-09 09:30:00,65.02,65.33,64.76,65.17,135230.0,63.4218,63.7241,63.1682,63.5681,135230.0
2022-05-09 09:40:00,65.15,65.27,64.71,64.86,81491.0,63.5486,63.6656,63.1194,63.2657,81491.0
2022-05-09 09:50:00,64.87,65.16,64.78,64.88,89116.0,63.2755,63.5583,63.1877,63.2852,89116.0
2022-05-09 10:00:00,64.87,64.93,64.47,64.48,68642.0,63.2755,63.334,62.8853,62.895,68642.0
2022-05-09 10:10:00,64.48,64.83,64.48,64.63,62229.0,62.895,63.2364,62.895,63.0414,62229.0
2022-05-09 10:20:00,64.6,64.72,64.37,64.39,93573.0,63.0121,63.1291,62.7877,62.8072,93573.0
2022-05-09 10:30:00,64.37,64.37,64.09,64.1,65520.0,62.7877,62.7877,62.5146,62.5244,65520.0
2022-05-09 10:40:00,64.1,64.49,64.09,64.39,60032.0,62.5244,62.9048,62.5146,62.8072,60032.0
2022-05-09 10:50:00,64.38,64.45,64.08,64.11,54494.0,62.7975,62.8658,62.5049,62.5341,54494.0
2022-05-09 11:00:00,64.09,64.2,63.97,64.08,102365.0,62.5146,62.6219,62.3976,62.5049,102365.0
2022-05-09 11:10:00,64.08,64.23,64.03,64.12,40009.0,62.5049,62.6512,62.4561,62.5439,40009.0
2022-05-09 11:20:00,64.11,64.11,63.94,63.98,60295.0,62.5341,62.5341,62.3683,62.4073,60295.0
2022-05-09 11:30:00,63.98,64.27,63.81,64.24,72500.0,62.4073,62.6902,62.2415,62.6609,72500.0
2022-05-09 11:40:00,64.27,64.36,64.15,64.19,30100.0,62.6902,62.778,62.5731,62.6122,30100.0
2022-05-09 11:50:00,64.2,64.4,64.18,64.27,97070.0,62.6219,62.817,62.6024,62.6902,97070.0
2022-05-09 12:00:00,64.24,64.53,64.03,64.4,52426.0,62.6609,62.9438,62.4561,62.817,52426.0
2022-05-09 12:10:00,64.43,64.71,64.42,64.63,76277.0,62.8463,63.1194,62.8365,63.0414,76277.0
2022-05-09 12:20:00,64.62,64.71,64.45,64.55,45267.0,63.0316,63.1194,62.8658,62.9633,45267.0
2022-05-09 12:30:00,64.52,64.68,64.28,64.28,57324.0,62.9341,63.0901,62.7,62.7,57324.0
2022-05-09 12:40:00,64.27,64.34,64.16,64.21,60827.0,62.6902,62.7585,62.5829,62.6317,60827.0
2022-05-09 12:50:00,64.2,64.22,64.09,64.09,27688.0,62.6219,62.6414,62.5146,62.5146,27688.0
2022-05-09 13:00:00,64.1,64.18,64.03,64.1,37503.0,62.5244,62.6024,62.4561,62.5244,37503.0
2022-05-09 13:10:00,64.08,64.17,63.98,64.13,35543.0,62.5049,62.5927,62.4073,62.5536,35543.0
2022-05-09 13:20:00,64.12,64.29,64.02,64.24,44189.0,62.5439,62.7097,62.4463,62.6609,44189.0
2022-05-09 13:30:00,64.24,64.31,63.92,64.0,53099.0,62.6609,62.7292,62.3488,62.4268,53099.0
2022-05-09 13:40:00,63.99,64.22,63.98,64.05,37439.0,62.4171,62.6414,62.4073,62.4756,37439.0
2022-05-09 13:50:00,64.05,64.07,63.79,63.96,67537.0,62.4756,62.4951,62.222,62.3878,67537.0
2022-05-09 14:00:00,63.94,64.05,63.83,63.9,53088.0,62.3683,62.4756,62.261,62.3293,53088.0
2022-05-09 14:10:00,63.89,64.12,63.85,64.08,110180.0,62.3195,62.5439,62.2805,62.5049,110180.0
2022-05-09 14:20:00,64.07,64.07,63.79,63.85,128827.0,62.4951,62.4951,62.222,62.2805,128827.0
2022-05-09 14:30:00,63.85,63.97,63.7,63.84,98641.0,62.2805,62.3976,62.1342,62.2708,98641.0
2022-05-09 14:40:00,63.83,64.09,63.79,63.88,71969.0,62.261,62.5146,62.222,62.3098,71969.0
2022-05-09 14:50:00,63.87,64.16,63.76,64.11,126206.0,62.3,62.5829,62.1927,62.5341,126206.0
2022-05-09 15:00:00,64.13,64.33,64.03,64.06,74584.0,62.5536,62.7487,62.4561,62.4854,74584.0
2022-05-09 15:10:00,64.1,64.31,64.06,64.11,89170.0,62.5244,62.7292,62.4854,62.5341,89170.0
2022-05-09 15:20:00,64.09,64.09,63.74,63.81,76742.0,62.5146,62.5146,62.1732,62.2415,76742.0
2022-05-09 15:30:00,63.78,63.81,63.64,63.79,182209.0,62.2122,62.2415,62.0757,62.222,182209.0
2022-05-09 15:40:00,63.76,63.77,63.42,63.44,160072.0,62.1927,62.2025,61.8611,61.8806,160072.0
2022-05-09 15:50:00,63.46,63.73,63.3,63.61,308531.0,61.9001,62.1635,61.744,62.0464,308531.0
2022-05-10 09:30:00,65.0,65.24,64.68,64.83,160065.0,63.4023,63.6364,63.0901,63.2364,160065.0
2022-05-10 09:40:00,64.82,64.85,64.26,64.31,98547.0,63.2267,63.2559,62.6804,62.7292,98547.0
2022-05-10 09:50:00,64.29,64.81,64.27,64.81,54971.0,62.7097,63.2169,62.6902,63.2169,54971.0
2022-05-10 10:00:00,64.82,65.16,64.69,64.94,55924.0,63.2267,63.5583,63.0999,63.3437,55924.0
2022-05-10 10:10:00,64.96,65.04,64.71,64.91,73743.0,63.3632,63.4413,63.1194,63.3145,73743.0
2022-05-10 10:20:00,64.93,65.02,64.49,64.6,65496.0,63.334,63.4218,62.9048,63.0121,65496.0
2022-05-10 10:30:00,64.61,64.71,64.33,64.33,66750.0,63.0218,63.1194,62.7487,62.7487,66750.0
2022-05-10 10:40:00,64.32,64.34,63.89,63.96,96980.0,62.739,62.7585,62.3195,62.3878,96980.0
2022-05-10 10:50:00,63.91,64.08,63.8,63.89,79381.0,62.339,62.5049,62.2318,62.3195,79381.0
2022-05-10 11:00:00,63.84,64.02,63.43,63.43,72117.0,62.2708,62.4463,61.8708,61.8708,72117.0
2022-05-10 11:10:00,63.46,63.75,63.35,63.73,93495.0,61.9001,62.183,61.7928,62.1635,93495.0
2022-05-10 11:20:00,63.75,63.75,63.36,63.61,67287.0,62.183,62.183,61.8026,62.0464,67287.0
2022-05-10 11:30:00,63.6,63.97,63.39,63.95,54975.0,62.0367,62.3976,61.8318,62.3781,54975.0
2022-05-10 11:40:00,63.94,64.0,63.64,63.65,62995.0,62.3683,62.4268,62.0757,62.0854,62995.0
2022-05-10 11:50:00,63.63,63.82,63.46,63.75,41043.0,62.0659,62.2513,61.9001,62.183,41043.0
2022-05-10 12:00:00,63.76,64.01,63.63,63.64,41241.0,62.1927,62.4366,62.0659,62.0757,41241.0
2022-05-10 12:10:00,63.64,63.86,63.58,63.67,85293.0,62.0757,62.2903,62.0172,62.1049,85293.0
2022-05-10 12:20:00,63.64,63.74,63.57,63.65,51437.0,62.0757,62.1732,62.0074,62.0854,51437.0
2022-05-10 12:30:00,63.65,63.76,63.37,63.5,80551.0,62.0854,62.1927,61.8123,61.9391,80551.0
2022-05-10 12:40:00,63.48,63.93,63.45,63.81,46885.0,61.9196,62.3586,61.8904,62.2415,46885.0
2022-05-10 12:50:00,63.81,63.81,63.53,63.57,32272.0,62.2415,62.2415,61.9684,62.0074,32272.0
2022-05-10 13:00:00,63.57,63.94,63.51,63.87,61666.0,62.0074,62.3683,61.9489,62.3,61666.0
2022-05-10 13:10:00,63.88,63.89,63.67,63.74,34571.0,62.3098,62.3195,62.1049,62.1732,34571.0
2022-05-10 13:20:00,63.79,64.12,63.63,64.12,68832.0,62.222,62.5439,62.0659,62.5439,68832.0
2022-05-10 13:30:00,64.13,64.54,64.13,64.52,88722.0,62.5536,62.9536,62.5536,62.9341,88722.0
2022-05-10 13:40:00,64.54,64.88,64.52,64.87,1021816.0,62.9536,63.2852,62.9341,63.2755,1021816.0
2022-05-10 13:50:00,64.9,64.96,64.73,64.96,48343.0,63.3047,63.3632,63.1389,63.3632,48343.0
2022-05-10 14:00:00,64.97,64.99,64.72,64.74,52414.0,63.373,63.3925,63.1291,63.1486,52414.0
2022-05-10 14:10:00,64.75,64.97,64.5,64.72,90840.0,63.1584,63.373,62.9145,63.1291,90840.0
2022-05-10 14:20:00,64.75,64.82,64.38,64.51,94480.0,63.1584,63.2267,62.7975,62.9243,94480.0
2022-05-10 14:30:00,64.54,64.67,64.47,64.55,46378.0,62.9536,63.0804,62.8853,62.9633,46378.0
2022-05-10 14:40:00,64.53,64.85,64.43,64.65,105779.0,62.9438,63.2559,62.8463,63.0609,105779.0
2022-05-10 14:50:00,64.65,64.77,64.49,64.67,67876.0,63.0609,63.1779,62.9048,63.0804,67876.0
2022-05-10 15:00:00,64.68,64.93,64.58,64.67,91267.0,63.0901,63.334,62.9926,63.0804,91267.0
2022-05-10 15:10:00,64.65,64.82,64.58,64.72,97791.0,63.0609,63.2267,62.9926,63.1291,97791.0
2022-05-10 15:20:00,64.69,64.73,64.28,64.35,112146.0,63.0999,63.1389,62.7,62.7682,112146.0
2022-05-10 15:30:00,64.36,64.36,64.07,64.13,111383.0,62.778,62.778,62.4951,62.5536,111383.0
2022-05-10 15:40:00,64.1,64.28,64.0,64.19,156147.0,62.5244,62.7,62.4268,62.6122,156147.0
2022-05-10 15:50:00,64.18,64.25,64.02,64.14,308996.0,62.6024,62.6707,62.4463,62.5634,308996.0
2022-05-11 09:30:00,63.75,64.06,63.28,63.41,108440.0,62.183,62.4854,61.7245,61.8513,108440.0
2022-05-11 09:40:00,63.37,64.62,63.32,64.59,85177.0,61.8123,63.0316,61.7636,63.0023,85177.0
2022-05-11 09:50:00,64.6,64.81,64.16,64.43,77609.0,63.0121,63.2169,62.5829,62.8463,77609.0
2022-05-11 10:00:00,64.42,64.48,63.91,63.93,70934.0,62.8365,62.895,62.339,62.3586,70934.0
2022-05-11 10:10:00,63.94,64.3,63.86,64.28,75262.0,62.3683,62.7195,62.2903,62.7,75262.0
2022-05-11 10:20:00,64.33,64.63,64.17,64.41,112947.0,62.7487,63.0414,62.5927,62.8268,112947.0
2022-05-11 10:30:00,64.39,64.54,64.11,64.45,82045.0,62.8072,62.9536,62.5341,62.8658,82045.0
2022-05-11 10:40:00,64.45,64.58,64.24,64.28,32659.0,62.8658,62.9926,62.6609,62.7,32659.0
2022-05-11 10:50:00,64.27,64.27,63.93,64.07,58830.0,62.6902,62.6902,62.3586,62.4951,58830.0
2022-05-11 11:00:00,64.06,64.09,63.82,63.91,68611.0,62.4854,62.5146,62.2513,62.339,68611.0
2022-05-11 11:10:00,63.94,64.08,63.65,63.7,52191.0,62.3683,62.5049,62.0854,62.1342,52191.0
2022-05-11 11:20:00,63.7,64.16,63.7,64.12,62083.0,62.1342,62.5829,62.1342,62.5439,62083.0
2022-05-11 11:30:00,64.13,64.48,64.02,64.36,54840.0,62.5536,62.895,62.4463,62.778,54840.0
2022-05-11 11:40:00,64.35,64.43,64.15,64.16,43303.0,62.7682,62.8463,62.5731,62.5829,43303.0
2022-05-11 11:50:00,64.16,64.18,63.9,63.99,35641.0,62.5829,62.6024,62.3293,62.4171,35641.0
2022-05-11 12:00:00,63.96,63.98,63.82,63.86,24284.0,62.3878,62.4073,62.2513,62.2903,24284.0
2022-05-11 12:10:00,63.83,63.91,63.73,63.76,26029.0,62.261,62.339,62.1635,62.1927,26029.0
2022-05-11 12:20:00,63.73,64.09,63.57,63.59,70720.0,62.1635,62.5146,62.0074,62.0269,70720.0
2022-05-11 12:30:00,63.57,63.73,63.52,63.59,49509.0,62.0074,62.1635,61.9586,62.0269,49509.0
2022-05-11 12:40:00,63.59,63.74,63.46,63.58,37570.0,62.0269,62.1732,61.9001,62.0172,37570.0
2022-05-11 12:50:00,63.56,63.56,63.2,63.26,25958.0,61.9977,61.9977,61.6465,61.705,25958.0
2022-05-11 13:00:00,63.22,63.24,62.96,63.04,81986.0,61.666,61.6855,61.4124,61.4904,81986.0
2022-05-11 13:10:00,63.04,63.19,63.04,63.07,42031.0,61.4904,61.6367,61.4904,61.5197,42031.0
2022-05-11 13:20:00,63.09,63.22,62.93,62.98,65337.0,61.5392,61.666,61.3831,61.4319,65337.0
2022-05-11 13:30:00,62.95,63.09,62.82,62.82,91663.0,61.4026,61.5392,61.2758,61.2758,91663.0
2022-05-11 13:40:00,62.77,62.81,62.59,62.73,62867.0,61.2271,61.2661,61.0515,61.1881,62867.0
2022-05-11 13:50:00,62.74,62.81,62.49,62.53,53765.0,61.1978,61.2661,60.954,60.993,53765.0
2022-05-11 14:00:00,62.54,62.84,62.54,62.62,56548.0,61.0027,61.2953,61.0027,61.0808,56548.0
2022-05-11 14:10:00,62.56,62.92,62.56,62.86,70221.0,61.0222,61.3734,61.0222,61.3149,70221.0
2022-05-11 14:20:00,62.83,63.16,62.67,62.91,91772.0,61.2856,61.6075,61.1295,61.3636,91772.0
2022-05-11 14:30:00,62.93,63.14,62.83,63.09,86558.0,61.3831,61.588,61.2856,61.5392,86558.0
2022-05-11 14:40:00,63.09,63.33,62.92,63.0,87665.0,61.5392,61.7733,61.3734,61.4514,87665.0
2022-05-11 14:50:00,63.0,63.02,62.73,62.76,56364.0,61.4514,61.4709,61.1881,61.2173,56364.0
2022-05-11 15:00:00,62.75,62.81,62.56,62.7,86634.0,61.2076,61.2661,61.0222,61.1588,86634.0
2022-05-11 15:10:00,62.71,62.81,62.48,62.66,349781.0,61.1685,61.2661,60.9442,61.1198,349781.0
2022-05-11 15:20:00,62.65,62.75,62.53,62.61,148499.0,61.11,61.2076,60.993,61.071,148499.0
2022-05-11 15:30:00,62.63,62.74,62.4,62.41,150482.0,61.0905,61.1978,60.8662,60.8759,150482.0
2022-05-11 15:40:00,62.41,62.5,62.27,62.27,917320.0,60.8759,60.9637,60.7394,60.7394,917320.0
2022-05-11 15:50:00,62.31,62.37,62.19,62.36,423070.0,60.7784,60.8369,60.6613,60.8271,423070.0
2022-05-12 09:30:00,61.54,61.82,60.98,60.99,225059.0,60.0273,60.3004,59.4811,59.4908,225059.0
2022-05-12 09:40:00,61.0,62.01,60.92,61.66,103513.0,59.5006,60.4858,59.4225,60.1444,103513.0
2022-05-12 09:50:00,61.62,61.81,61.29,61.39,96155.0,60.1053,60.2907,59.7834,59.881,96155.0
2022-05-12 10:00:00,61.36,62.0,61.13,61.95,114250.0,59.8517,60.476,59.6274,60.4272,114250.0
2022-05-12 10:10:00,61.92,62.37,61.89,62.13,101503.0,60.398,60.8369,60.3687,60.6028,101503.0
2022-05-12 10:20:00,62.14,62.6,62.06,62.29,137929.0,60.6126,61.0612,60.5345,60.7589,137929.0
2022-05-12 10:30:00,62.3,62.45,62.01,62.35,65984.0,60.7686,60.9149,60.4858,60.8174,65984.0
2022-05-12 10:40:00,62.33,62.33,62.02,62.25,37981.0,60.7979,60.7979,60.4955,60.7199,37981.0
2022-05-12 10:50:00,62.3,62.84,62.29,62.8,64571.0,60.7686,61.2953,60.7589,61.2563,64571.0
2022-05-12 11:00:00,62.79,63.06,62.58,63.06,43326.0,61.2466,61.5099,61.0417,61.5099,43326.0
2022-05-12 11:10:00,63.09,63.1,62.72,62.78,61887.0,61.5392,61.549,61.1783,61.2368,61887.0
2022-05-12 11:20:00,62.78,62.84,62.53,62.61,45275.0,61.2368,61.2953,60.993,61.071,45275.0
2022-05-12 11:30:00,62.62,62.67,62.25,62.51,61716.0,61.0808,61.1295,60.7199,60.9735,61716.0
2022-05-12 11:40:00,62.52,62.56,62.05,62.07,40826.0,60.9832,61.0222,60.5248,60.5443,40826.0
2022-05-12 11:50:00,62.05,62.06,61.69,61.69,71640.0,60.5248,60.5345,60.1736,60.1736,71640.0
2022-05-12 12:00:00,61.67,61.79,61.52,61.73,68160.0,60.1541,60.2712,60.0078,60.2126,68160.0
2022-05-12 12:10:00,61.7,61.85,61.5,61.66,27673.0,60.1834,60.3297,59.9883,60.1444,27673.0
2022-05-12 12:20:00,61.65,62.0,61.58,61.92,63422.0,60.1346,60.476,60.0663,60.398,63422.0
2022-05-12 12:30:00,61.96,62.23,61.91,62.05,244854.0,60.437,60.7003,60.3882,60.5248,244854.0
2022-05-12 12:40:00,62.03,62.29,61.82,62.09,89064.0,60.5053,60.7589,60.3004,60.5638,89064.0
2022-05-12 12:50:00,62.08,62.18,61.87,61.91,30366.0,60.554,60.6516,60.3492,60.3882,30366.0
2022-05-12 13:00:00,61.89,62.04,61.68,61.72,31731.0,60.3687,60.515,60.1639,60.2029,31731.0
2022-05-12 13:10:00,61.72,61.9,61.57,61.61,31089.0,60.2029,60.3785,60.0566,60.0956,31089.0
2022-05-12 13:20:00,61.62,61.77,61.53,61.67,29332.0,60.1053,60.2517,60.0176,60.1541,29332.0
2022-05-12 13:30:00,61.64,61.73,61.29,61.32,57469.0,60.1248,60.2126,59.7834,59.8127,57469.0
2022-05-12 13:40:00,61.31,61.35,61.08,61.08,47613.0,59.803,59.842,59.5786,59.5786,47613.0
2022-05-12 13:50:00,61.07,61.24,60.99,61.12,48097.0,59.5689,59.7347,59.4908,59.6176,48097.0
2022-05-12 14:00:00,61.13,61.29,60.93,60.94,60602.0,59.6274,59.7834,59.4323,59.4421,60602.0
2022-05-12 14:10:00,60.96,61.19,60.96,61.19,54594.0,59.4616,59.6859,59.4616,59.6859,54594.0
2022-05-12 14:20:00,61.18,61.31,61.04,61.17,49234.0,59.6762,59.803,59.5396,59.6664,49234.0
2022-05-12 14:30:00,61.14,61.17,60.85,60.87,93569.0,59.6371,59.6664,59.3543,59.3738,93569.0
2022-05-12 14:40:00,60.88,61.02,60.81,60.89,92158.0,59.3835,59.5201,59.3152,59.3933,92158.0
2022-05-12 14:50:00,60.87,61.08,60.82,60.93,55248.0,59.3738,59.5786,59.325,59.4323,55248.0
2022-05-12 15:00:00,60.94,61.22,60.91,61.08,67905.0,59.4421,59.7152,59.4128,59.5786,67905.0
2022-05-12 15:10:00,61.09,61.45,60.93,61.39,93629.0,59.5884,59.9395,59.4323,59.881,93629.0
2022-05-12 15:20:00,61.38,61.84,61.36,61.5,158852.0,59.8712,60.3199,59.8517,59.9883,158852.0
2022-05-12 15:30:00,61.46,61.77,61.46,61.73,143842.0,59.9493,60.2517,59.9493,60.2126,143842.0
2022-05-12 15:40:00,61.74,61.88,61.55,61.59,190486.0,60.2224,60.3589,60.0371,60.0761,190486.0
2022-05-12 15:50:00,61.63,62.19,61.63,62.18,219267.0,60.1151,60.6613,60.1151,60.6516,219267.0
2022-05-13 09:30:00,63.08,63.18,62.72,63.03,98191.0,61.5295,61.627,61.1783,61.4807,98191.0
2022-05-13 09:40:00,63.02,63.42,62.89,63.29,117233.0,61.4709,61.8611,61.3441,61.7343,117233.0
2022-05-13 09:50:00,63.32,63.73,63.3,63.54,137020.0,61.7636,62.1635,61.744,61.9781,137020.0
2022-05-13 10:00:00,63.54,63.84,63.52,63.78,104024.0,61.9781,62.2708,61.9586,62.2122,104024.0
2022-05-13 10:10:00,63.8,63.83,63.66,63.77,146092.0,62.2318,62.261,62.0952,62.2025,146092.0
2022-05-13 10:20:00,63.78,64.09,63.78,63.99,54541.0,62.2122,62.5146,62.2122,62.4171,54541.0
2022-05-13 10:30:00,64.0,64.09,63.94,64.05,35488.0,62.4268,62.5146,62.3683,62.4756,35488.0
2022-05-13 10:40:00,64.07,64.07,63.74,63.88,38139.0,62.4951,62.4951,62.1732,62.3098,38139.0
2022-05-13 10:50:00,63.87,64.08,63.84,64.0,26601.0,62.3,62.5049,62.2708,62.4268,26601.0
2022-05-13 11:00:00,63.99,64.08,63.86,64.07,69341.0,62.4171,62.5049,62.2903,62.4951,69341.0
2022-05-13 11:10:00,64.05,64.07,63.85,63.89,170161.0,62.4756,62.4951,62.2805,62.3195,170161.0
2022-05-13 11:20:00,63.95,64.16,63.95,64.12,39984.0,62.3781,62.5829,62.3781,62.5439,39984.0
2022-05-13 11:30:00,64.15,64.19,64.02,64.17,28213.0,62.5731,62.6122,62.4463,62.5927,28213.0
2022-05-13 11:40:00,64.14,64.16,64.02,64.1,29929.0,62.5634,62.5829,62.4463,62.5244,29929.0
2022-05-13 11:50:00,64.1,64.2,64.08,64.16,14223.0,62.5244,62.6219,62.5049,62.5829,14223.0
2022-05-13 12:00:00,64.16,64.38,64.14,64.38,42757.0,62.5829,62.7975,62.5634,62.7975,42757.0
2022-05-13 12:10:00,64.39,64.5,64.34,64.38,40468.0,62.8072,62.9145,62.7585,62.7975,40468.0
2022-05-13 12:20:00,64.38,64.41,64.24,64.33,38984.0,62.7975,62.8268,62.6609,62.7487,38984.0
2022-05-13 12:30:00,64.33,64.43,64.33,64.43,27653.0,62.7487,62.8463,62.7487,62.8463,27653.0
2022-05-13 12:40:00,64.42,64.47,64.3,64.31,24364.0,62.8365,62.8853,62.7195,62.7292,24364.0
2022-05-13 12:50:00,64.3,64.3,64.07,64.25,20376.0,62.7195,62.7195,62.4951,62.6707,20376.0
2022-05-13 13:00:00,64.26,64.31,64.14,64.16,25098.0,62.6804,62.7292,62.5634,62.5829,25098.0
2022-05-13 13:10:00,64.17,64.21,64.08,64.1,28017.0,62.5927,62.6317,62.5049,62.5244,28017.0
2022-05-13 13:20:00,64.11,64.2,64.02,64.1,37525.0,62.5341,62.6219,62.4463,62.5244,37525.0
2022-05-13 13:30:00,64.1,64.16,64.02,64.05,35153.0,62.5244,62.5829,62.4463,62.4756,35153.0
2022-05-13 13:40:00,64.03,64.03,63.85,63.98,42363.0,62.4561,62.4561,62.2805,62.4073,42363.0
2022-05-13 13:50:00,63.95,63.98,63.75,63.8,35673.0,62.3781,62.4073,62.183,62.2318,35673.0
2022-05-13 14:00:00,63.78,63.78,63.38,63.56,199570.0,62.2122,62.2122,61.8221,61.9977,199570.0
2022-05-13 14:10:00,63.56,63.63,63.45,63.6,77743.0,61.9977,62.0659,61.8904,62.0367,77743.0
2022-05-13 14:20:00,63.6,63.6,63.41,63.51,51639.0,62.0367,62.0367,61.8513,61.9489,51639.0
2022-05-13 14:30:00,63.52,63.8,63.52,63.61,71309.0,61.9586,62.2318,61.9586,62.0464,71309.0
2022-05-13 14:40:00,63.61,63.73,63.56,63.62,349750.0,62.0464,62.1635,61.9977,62.0562,349750.0
2022-05-13 14:50:00,63.62,63.98,63.62,63.98,32750.0,62.0562,62.4073,62.0562,62.4073,32750.0
2022-05-13 15:00:00,63.98,64.1,63.94,64.1,39611.0,62.4073,62.5244,62.3683,62.5244,39611.0
2022-05-13 15:10:00,64.11,64.31,64.08,64.29,42962.0,62.5341,62.7292,62.5049,62.7097,42962.0
2022-05-13 15:20:00,64.27,64.35,64.17,64.34,73545.0,62.6902,62.7682,62.5927,62.7585,73545.0
2022-05-13 15:30:00,64.34,64.38,63.95,64.05,124656.0,62.7585,62.7975,62.3781,62.4756,124656.0
2022-05-13 15:40:00,64.06,64.21,63.95,64.07,136659.0,62.4854,62.6317,62.3781,62.4951,136659.0
2022-05-13 15:50:00,64.07,64.2,63.81,64.16,247009.0,62.4951,62.6219,62.2415,62.5829,247009.0
2022-05-16 09:30:00,63.8,63.91,63.44,63.84,91506.0,62.2318,62.339,61.8806,62.2708,91506.0
2022-05-16 09:40:00,63.87,63.98,63.27,63.32,107411.0,62.3,62.4073,61.7148,61.7636,107411.0
2022-05-16 09:50:00,63.32,63.61,63.28,63.44,105183.0,61.7636,62.0464,61.7245,61.8806,105183.0
2022-05-16 10:00:00,63.45,63.81,63.24,63.81,86730.0,61.8904,62.2415,61.6855,62.2415,86730.0
2022-05-16 10:10:00,63.8,63.98,63.69,63.87,32369.0,62.2318,62.4073,62.1245,62.3,32369.0
2022-05-16 10:20:00,63.88,64.09,63.78,64.06,32903.0,62.3098,62.5146,62.2122,62.4854,32903.0
2022-05-16 10:30:00,64.06,64.08,63.64,63.75,94623.0,62.4854,62.5049,62.0757,62.183,94623.0
2022-05-16 10:40:00,63.74,63.74,63.49,63.5,73652.0,62.1732,62.1732,61.9294,61.9391,73652.0
2022-05-16 10:50:00,63.51,63.55,63.3,63.33,67756.0,61.9489,61.9879,61.744,61.7733,67756.0
2022-05-16 11:00:00,63.28,63.46,63.24,63.44,52666.0,61.7245,61.9001,61.6855,61.8806,52666.0
2022-05-16 11:10:00,63.42,63.6,63.38,63.54,35604.0,61.8611,62.0367,61.8221,61.9781,35604.0
2022-05-16 11:20:00,63.53,63.54,63.36,63.45,25026.0,61.9684,61.9781,61.8026,61.8904,25026.0
2022-05-16 11:30:00,63.42,63.6,63.28,63.59,46434.0,61.8611,62.0367,61.7245,62.0269,46434.0
2022-05-16 11:40:00,63.58,63.79,63.43,63.78,39569.0,62.0172,62.222,61.8708,62.2122,39569.0
2022-05-16 11:50:00,63.79,63.96,63.71,63.89,40429.0,62.222,62.3878,62.144,62.3195,40429.0
2022-05-16 12:00:00,63.91,64.03,63.76,63.83,21605.0,62.339,62.4561,62.1927,62.261,21605.0
2022-05-16 12:10:00,63.83,63.83,63.64,63.72,74441.0,62.261,62.261,62.0757,62.1537,74441.0
2022-05-16 12:20:00,63.72,63.72,63.6,63.69,44183.0,62.1537,62.1537,62.0367,62.1245,44183.0
2022-05-16 12:30:00,63.67,63.8,63.54,63.54,46427.0,62.1049,62.2318,61.9781,61.9781,46427.0
2022-05-16 12:40:00,63.54,63.65,63.48,63.61,26694.0,61.9781,62.0854,61.9196,62.0464,26694.0
2022-05-16 12:50:00,63.67,63.68,63.46,63.51,22947.0,62.1049,62.1147,61.9001,61.9489,22947.0
2022-05-16 13:00:00,63.49,63.67,63.42,63.67,15804.0,61.9294,62.1049,61.8611,62.1049,15804.0
2022-05-16 13:10:00,63.65,63.82,63.59,63.6,15193.0,62.0854,62.2513,62.0269,62.0367,15193.0
2022-05-16 13:20:00,63.61,63.96,63.6,63.94,49201.0,62.0464,62.3878,62.0367,62.3683,49201.0
2022-05-16 13:30:00,63.95,64.02,63.93,63.99,36251.0,62.3781,62.4463,62.3586,62.4171,36251.0
2022-05-16 13:40:00,63.99,64.09,63.88,63.93,28511.0,62.4171,62.5146,62.3098,62.3586,28511.0
2022-05-16 13:50:00,63.93,64.02,63.9,63.97,42887.0,62.3586,62.4463,62.3293,62.3976,42887.0
2022-05-16 14:00:00,63.94,64.15,63.87,64.12,33704.0,62.3683,62.5731,62.3,62.5439,33704.0
2022-05-16 14:10:00,64.13,64.14,64.01,64.05,19334.0,62.5536,62.5634,62.4366,62.4756,19334.0
2022-05-16 14:20:00,64.06,64.25,64.04,64.25,49969.0,62.4854,62.6707,62.4659,62.6707,49969.0
2022-05-16 14:30:00,64.25,64.32,64.18,64.27,41413.0,62.6707,62.739,62.6024,62.6902,41413.0
2022-05-16 14:40:00,64.28,64.33,64.09,64.11,47865.0,62.7,62.7487,62.5146,62.5341,47865.0
2022-05-16 14:50:00,64.09,64.17,64.03,64.13,38278.0,62.5146,62.5927,62.4561,62.5536,38278.0
2022-05-16 15:00:00,64.13,64.18,64.02,64.02,23904.0,62.5536,62.6024,62.4463,62.4463,23904.0
2022-05-16 15:10:00,64.01,64.01,63.73,63.8,42207.0,62.4366,62.4366,62.1635,62.2318,42207.0
2022-05-16 15:20:00,63.79,63.79,63.67,63.73,85222.0,62.222,62.222,62.1049,62.1635,85222.0
2022-05-16 15:30:00,63.73,63.78,63.54,63.64,182201.0,62.1635,62.2122,61.9781,62.0757,182201.0
2022-05-16 15:40:00,63.64,63.67,63.46,63.52,195469.0,62.0757,62.1049,61.9001,61.9586,195469.0
2022-05-16 15:50:00,63.54,63.7,63.39,63.59,726037.0,61.9781,62.1342,61.8318,62.0269,726037.0
2022-05-17 09:30:00,64.78,64.98,64.75,64.86,52828.0,63.1877,63.3827,63.1584,63.2657,52828.0
2022-05-17 09:40:00,64.87,65.0,64.65,64.65,61292.0,63.2755,63.4023,63.0609,63.0609,61292.0
2022-05-17 09:50:00,64.68,64.78,64.53,64.59,43419.0,63.0901,63.1877,62.9438,63.0023,43419.0
2022-05-17 10:00:00,64.6,64.8,64.5,64.55,43696.0,63.0121,63.2072,62.9145,62.9633,43696.0
2022-05-17 10:10:00,64.54,64.63,64.41,64.63,48969.0,62.9536,63.0414,62.8268,63.0414,48969.0
2022-05-17 10:20:00,64.62,64.65,64.34,64.35,32850.0,63.0316,63.0609,62.7585,62.7682,32850.0
2022-05-17 10:30:00,64.35,64.46,64.16,64.16,23125.0,62.7682,62.8755,62.5829,62.5829,23125.0
2022-05-17 10:40:00,64.15,64.17,63.99,64.07,76179.0,62.5731,62.5927,62.4171,62.4951,76179.0
2022-05-17 10:50:00,64.05,64.16,64.0,64.15,45560.0,62.4756,62.5829,62.4268,62.5731,45560.0
2022-05-17 11:00:00,64.16,64.29,64.11,64.21,29773.0,62.5829,62.7097,62.5341,62.6317,29773.0
2022-05-17 11:10:00,64.27,64.34,64.16,64.31,50451.0,62.6902,62.7585,62.5829,62.7292,50451.0
2022-05-17 11:20:00,64.31,64.5,64.3,64.48,51252.0,62.7292,62.9145,62.7195,62.895,51252.0
2022-05-17 11:30:00,64.5,64.7,64.49,64.64,66382.0,62.9145,63.1096,62.9048,63.0511,66382.0
2022-05-17 11:40:00,64.63,64.72,64.55,64.56,36629.0,63.0414,63.1291,62.9633,62.9731,36629.0
2022-05-17 11:50:00,64.57,64.67,64.57,64.59,24471.0,62.9828,63.0804,62.9828,63.0023,24471.0
2022-05-17 12:00:00,64.6,64.62,64.44,64.51,40768.0,63.0121,63.0316,62.856,62.9243,40768.0
2022-05-17 12:10:00,64.5,64.63,64.42,64.56,36523.0,62.9145,63.0414,62.8365,62.9731,36523.0
2022-05-17 12:20:00,64.54,64.69,64.5,64.64,31556.0,62.9536,63.0999,62.9145,63.0511,31556.0
2022-05-17 12:30:00,64.65,64.73,64.61,64.66,22927.0,63.0609,63.1389,63.0218,63.0706,22927.0
2022-05-17 12:40:00,64.68,64.8,64.65,64.74,27043.0,63.0901,63.2072,63.0609,63.1486,27043.0
2022-05-17 12:50:00,64.69,64.71,64.61,64.63,16844.0,63.0999,63.1194,63.0218,63.0414,16844.0
2022-05-17 13:00:00,64.63,64.72,64.49,64.71,21132.0,63.0414,63.1291,62.9048,63.1194,21132.0
2022-05-17 13:10:00,64.69,64.82,64.67,64.82,23629.0,63.0999,63.2267,63.0804,63.2267,23629.0
2022-05-17 13:20:00,64.81,64.84,64.73,64.74,20777.0,63.2169,63.2462,63.1389,63.1486,20777.0
2022-05-17 13:30:00,64.74,64.84,64.74,64.8,37451.0,63.1486,63.2462,63.1486,63.2072,37451.0
2022-05-17 13:40:00,64.8,64.82,64.7,64.81,43794.0,63.2072,63.2267,63.1096,63.2169,43794.0
2022-05-17 13:50:00,64.8,64.83,64.72,64.74,39133.0,63.2072,63.2364,63.1291,63.1486,39133.0
2022-05-17 14:00:00,64.75,64.98,64.62,64.94,41556.0,63.1584,63.3827,63.0316,63.3437,41556.0
2022-05-17 14:10:00,64.91,64.91,64.45,64.53,81157.0,63.3145,63.3145,62.8658,62.9438,81157.0
2022-05-17 14:20:00,64.53,64.56,64.21,64.43,56811.0,62.9438,62.9731,62.6317,62.8463,56811.0
2022-05-17 14:30:00,64.43,64.58,64.26,64.58,92498.0,62.8463,62.9926,62.6804,62.9926,92498.0
2022-05-17 14:40:00,64.58,65.04,64.58,65.01,61535.0,62.9926,63.4413,62.9926,63.412,61535.0
2022-05-17 14:50:00,65.03,65.03,64.85,64.91,42371.0,63.4315,63.4315,63.2559,63.3145,42371.0
2022-05-17 15:00:00,64.9,65.17,64.9,65.09,89797.0,63.3047,63.5681,63.3047,63.49,89797.0
2022-05-17 15:10:00,65.08,65.15,65.01,65.13,35145.0,63.4803,63.5486,63.412,63.5291,35145.0
2022-05-17 15:20:00,65.14,65.18,65.07,65.11,79418.0,63.5388,63.5778,63.4705,63.5096,79418.0
2022-05-17 15:30:00,65.12,65.19,65.03,65.04,86041.0,63.5193,63.5876,63.4315,63.4413,86041.0
2022-05-17 15:40:00,65.04,65.12,64.88,64.92,146136.0,63.4413,63.5193,63.2852,63.3242,146136.0
2022-05-17 15:50:00,64.93,65.16,64.93,65.16,276154.0,63.334,63.5583,63.334,63.5583,276154.0
2022-05-18 09:30:00,64.14,64.25,63.97,64.03,121063.0,62.5634,62.6707,62.3976,62.4561,121063.0
2022-05-18 09:40:00,64.03,64.04,63.83,63.89,27687.0,62.4561,62.4659,62.261,62.3195,27687.0
2022-05-18 09:50:00,63.89,64.04,63.71,63.73,23254.0,62.3195,62.4659,62.144,62.1635,23254.0
2022-05-18 10:00:00,63.74,64.02,63.74,63.83,42115.0,62.1732,62.4463,62.1732,62.261,42115.0
2022-05-18 10:10:00,63.82,64.02,63.77,63.88,57494.0,62.2513,62.4463,62.2025,62.3098,57494.0
2022-05-18 10:20:00,63.87,63.98,63.74,63.74,41873.0,62.3,62.4073,62.1732,62.1732,41873.0
2022-05-18 10:30:00,63.7,63.74,63.57,63.65,19639.0,62.1342,62.1732,62.0074,62.0854,19639.0
2022-05-18 10:40:00,63.66,63.82,63.59,63.76,66254.0,62.0952,62.2513,62.0269,62.1927,66254.0
2022-05-18 10:50:00,63.76,63.77,63.65,63.77,12324.0,62.1927,62.2025,62.0854,62.2025,12324.0
2022-05-18 11:00:00,63.76,63.76,63.49,63.53,44630.0,62.1927,62.1927,61.9294,61.9684,44630.0
2022-05-18 11:10:00,63.49,63.5,63.25,63.28,42638.0,61.9294,61.9391,61.6953,61.7245,42638.0
2022-05-18 11:20:00,63.25,63.27,62.97,62.98,25853.0,61.6953,61.7148,61.4222,61.4319,25853.0
2022-05-18 11:30:00,63.0,63.13,62.9,63.09,37022.0,61.4514,61.5782,61.3539,61.5392,37022.0
2022-05-18 11:40:00,63.06,63.2,63.05,63.06,19694.0,61.5099,61.6465,61.5002,61.5099,19694.0
2022-05-18 11:50:00,63.08,63.12,62.85,62.86,27640.0,61.5295,61.5685,61.3051,61.3149,27640.0
2022-05-18 12:00:00,62.86,62.9,62.71,62.74,52367.0,61.3149,61.3539,61.1685,61.1978,52367.0
2022-05-18 12:10:00,62.77,62.86,62.7,62.79,70553.0,61.2271,61.3149,61.1588,61.2466,70553.0
2022-05-18 12:20:00,62.81,62.83,62.6,62.7,28089.0,61.2661,61.2856,61.0612,61.1588,28089.0
2022-05-18 12:30:00,62.67,62.83,62.62,62.81,23559.0,61.1295,61.2856,61.0808,61.2661,23559.0
2022-05-18 12:40:00,62.77,62.84,62.66,62.83,25216.0,61.2271,61.2953,61.1198,61.2856,25216.0
2022-05-18 12:50:00,62.86,62.98,62.83,62.98,23602.0,61.3149,61.4319,61.2856,61.4319,23602.0
2022-05-18 13:00:00,62.97,62.97,62.56,62.57,31035.0,61.4222,61.4222,61.0222,61.032,31035.0
2022-05-18 13:10:00,62.57,62.61,62.42,62.45,42536.0,61.032,61.071,60.8857,60.9149,42536.0
2022-05-18 13:20:00,62.45,62.54,62.41,62.47,34413.0,60.9149,61.0027,60.8759,60.9344,34413.0
2022-05-18 13:30:00,62.44,62.57,62.41,62.56,16952.0,60.9052,61.032,60.8759,61.0222,16952.0
2022-05-18 13:40:00,62.51,62.51,62.24,62.26,23153.0,60.9735,60.9735,60.7101,60.7296,23153.0
2022-05-18 13:50:00,62.27,62.28,62.12,62.22,885404.0,60.7394,60.7491,60.593,60.6906,885404.0
2022-05-18 14:00:00,62.24,62.28,62.15,62.26,50266.0,60.7101,60.7491,60.6223,60.7296,50266.0
2022-05-18 14:10:00,62.27,62.33,62.13,62.3,28070.0,60.7394,60.7979,60.6028,60.7686,28070.0
2022-05-18 14:20:00,62.29,62.35,62.23,62.29,17951.0,60.7589,60.8174,60.7003,60.7589,17951.0
2022-05-18 14:30:00,62.29,62.34,62.0,62.07,37126.0,60.7589,60.8076,60.476,60.5443,37126.0
2022-05-18 14:40:00,62.07,62.2,61.96,62.17,38325.0,60.5443,60.6711,60.437,60.6418,38325.0
2022-05-18 14:50:00,62.13,62.18,61.93,61.97,55200.0,60.6028,60.6516,60.4077,60.4467,55200.0
2022-05-18 15:00:00,61.96,62.21,61.96,62.05,41923.0,60.437,60.6808,60.437,60.5248,41923.0
2022-05-18 15:10:00,62.03,62.13,61.99,62.04,55690.0,60.5053,60.6028,60.4662,60.515,55690.0
2022-05-18 15:20:00,62.04,62.11,61.86,61.9,69859.0,60.515,60.5833,60.3394,60.3785,69859.0
2022-05-18 15:30:00,61.9,62.23,61.88,62.17,94987.0,60.3785,60.7003,60.3589,60.6418,94987.0
2022-05-18 15:40:00,62.16,62.22,61.89,61.95,172808.0,60.6321,60.6906,60.3687,60.4272,172808.0
2022-05-18 15:50:00,61.94,62.1,61.82,62.06,460613.0,60.4175,60.5735,60.3004,60.5345,460613.0
2022-05-19 09:30:00,61.66,62.26,61.61,62.16,99855.0,60.1444,60.7296,60.0956,60.6321,99855.0
2022-05-19 09:40:00,62.16,62.18,61.46,61.49,129765.0,60.6321,60.6516,59.9493,59.9785,129765.0
2022-05-19 09:50:00,61.49,62.03,61.42,61.86,66290.0,59.9785,60.5053,59.9103,60.3394,66290.0
2022-05-19 10:00:00,61.85,62.31,61.8,62.01,89188.0,60.3297,60.7784,60.2809,60.4858,89188.0
2022-05-19 10:10:00,62.0,62.25,61.95,62.09,90344.0,60.476,60.7199,60.4272,60.5638,90344.0
2022-05-19 10:20:00,62.1,62.37,61.83,61.94,53759.0,60.5735,60.8369,60.3102,60.4175,53759.0
2022-05-19 10:30:00,61.9,62.17,61.78,61.88,45650.0,60.3785,60.6418,60.2614,60.3589,45650.0
2022-05-19 10:40:00,61.84,61.92,61.73,61.74,24662.0,60.3199,60.398,60.2126,60.2224,24662.0
2022-05-19 10:50:00,61.76,62.21,61.72,62.0,41989.0,60.2419,60.6808,60.2029,60.476,41989.0
2022-05-19 11:00:00,62.05,62.19,61.82,62.0,17202.0,60.5248,60.6613,60.3004,60.476,17202.0
2022-05-19 11:10:00,62.02,62.2,61.86,62.07,22835.0,60.4955,60.6711,60.3394,60.5443,22835.0
2022-05-19 11:20:00,62.01,62.19,61.94,61.99,65571.0,60.4858,60.6613,60.4175,60.4662,65571.0
2022-05-19 11:30:00,62.04,62.49,62.04,62.45,25112.0,60.515,60.954,60.515,60.9149,25112.0
2022-05-19 11:40:00,62.5,62.66,62.5,62.63,49743.0,60.9637,61.1198,60.9637,61.0905,49743.0
2022-05-19 11:50:00,62.62,62.63,62.29,62.41,32250.0,61.0808,61.0905,60.7589,60.8759,32250.0
2022-05-19 12:00:00,62.4,62.52,62.37,62.44,17817.0,60.8662,60.9832,60.8369,60.9052,17817.0
2022-05-19 12:10:00,62.51,62.6,62.37,62.37,45686.0,60.9735,61.0612,60.8369,60.8369,45686.0
2022-05-19 12:20:00,62.4,62.42,62.2,62.41,54614.0,60.8662,60.8857,60.6711,60.8759,54614.0
2022-05-19 12:30:00,62.38,62.43,62.05,62.06,37878.0,60.8467,60.8954,60.5248,60.5345,37878.0
2022-05-19 12:40:00,62.08,62.08,61.8,61.83,51610.0,60.554,60.554,60.2809,60.3102,51610.0
2022-05-19 12:50:00,61.87,61.99,61.78,61.96,64858.0,60.3492,60.4662,60.2614,60.437,64858.0
2022-05-19 13:00:00,61.98,62.06,61.84,61.9,29849.0,60.4565,60.5345,60.3199,60.3785,29849.0
2022-05-19 13:10:00,61.9,61.9,61.61,61.82,44710.0,60.3785,60.3785,60.0956,60.3004,44710.0
2022-05-19 13:20:00,61.83,61.92,61.75,61.79,75738.0,60.3102,60.398,60.2321,60.2712,75738.0
2022-05-19 13:30:00,61.81,61.98,61.77,61.88,82153.0,60.2907,60.4565,60.2517,60.3589,82153.0
2022-05-19 13:40:00,61.87,61.94,61.57,61.6,40261.0,60.3492,60.4175,60.0566,60.0858,40261.0
2022-05-19 13:50:00,61.6,62.24,61.59,62.16,58094.0,60.0858,60.7101,60.0761,60.6321,58094.0
2022-05-19 14:00:00,62.16,62.16,61.82,61.96,57248.0,60.6321,60.6321,60.3004,60.437,57248.0
2022-05-19 14:10:00,61.98,62.13,61.92,61.92,58565.0,60.4565,60.6028,60.398,60.398,58565.0
2022-05-19 14:20:00,61.93,62.08,61.87,62.0,49719.0,60.4077,60.554,60.3492,60.476,49719.0
2022-05-19 14:30:00,61.99,62.3,61.94,62.21,47614.0,60.4662,60.7686,60.4175,60.6808,47614.0
2022-05-19 14:40:00,62.2,62.34,61.98,62.34,44897.0,60.6711,60.8076,60.4565,60.8076,44897.0
2022-05-19 14:50:00,62.39,62.44,62.2,62.36,63964.0,60.8564,60.9052,60.6711,60.8271,63964.0
2022-05-19 15:00:00,62.35,62.56,62.3,62.3,62235.0,60.8174,61.0222,60.7686,60.7686,62235.0
2022-05-19 15:10:00,62.29,62.32,62.02,62.08,73438.0,60.7589,60.7881,60.4955,60.554,73438.0
2022-05-19 15:20:00,62.07,62.07,61.77,61.79,52528.0,60.5443,60.5443,60.2517,60.2712,52528.0
2022-05-19 15:30:00,61.76,61.88,61.7,61.71,163163.0,60.2419,60.3589,60.1834,60.1931,163163.0
2022-05-19 15:40:00,61.71,62.02,61.65,61.87,134974.0,60.1931,60.4955,60.1346,60.3492,134974.0
2022-05-19 15:50:00,61.91,61.93,61.63,61.7,251496.0,60.3882,60.4077,60.1151,60.1834,251496.0
2022-05-20 09:30:00,62.43,62.62,62.14,62.43,98477.0,60.8954,61.0808,60.6126,60.8954,98477.0
2022-05-20 09:40:00,62.34,62.65,62.28,62.35,40178.0,60.8076,61.11,60.7491,60.8174,40178.0
2022-05-20 09:50:00,62.35,62.51,62.3,62.44,71853.0,60.8174,60.9735,60.7686,60.9052,71853.0
2022-05-20 10:00:00,62.41,62.5,61.94,61.98,29920.0,60.8759,60.9637,60.4175,60.4565,29920.0
2022-05-20 10:10:00,61.95,62.06,61.91,61.97,49529.0,60.4272,60.5345,60.3882,60.4467,49529.0
2022-05-20 10:20:00,61.96,62.16,61.81,62.11,26225.0,60.437,60.6321,60.2907,60.5833,26225.0
2022-05-20 10:30:00,62.1,62.13,61.89,61.92,27362.0,60.5735,60.6028,60.3687,60.398,27362.0
2022-05-20 10:40:00,61.93,62.05,61.82,61.83,27552.0,60.4077,60.5248,60.3004,60.3102,27552.0
2022-05-20 10:50:00,61.82,61.82,61.36,61.39,23184.0,60.3004,60.3004,59.8517,59.881,23184.0
2022-05-20 11:00:00,61.42,61.45,61.25,61.31,37635.0,59.9103,59.9395,59.7444,59.803,37635.0
2022-05-20 11:10:00,61.3,61.31,61.03,61.09,36816.0,59.7932,59.803,59.5298,59.5884,36816.0
2022-05-20 11:20:00,61.07,61.25,60.99,61.21,27920.0,59.5689,59.7444,59.4908,59.7054,27920.0
2022-05-20 11:30:00,61.21,61.34,61.11,61.15,20756.0,59.7054,59.8322,59.6079,59.6469,20756.0
2022-05-20 11:40:00,61.19,61.3,61.12,61.24,20899.0,59.6859,59.7932,59.6176,59.7347,20899.0
2022-05-20 11:50:00,61.24,61.34,61.12,61.12,35728.0,59.7347,59.8322,59.6176,59.6176,35728.0
2022-05-20 12:00:00,61.1,61.14,60.76,60.76,49881.0,59.5981,59.6371,59.2665,59.2665,49881.0
2022-05-20 12:10:00,60.76,60.85,60.62,60.65,80386.0,59.2665,59.3543,59.1299,59.1592,80386.0
2022-05-20 12:20:00,60.63,60.79,60.63,60.7,28285.0,59.1397,59.2957,59.1397,59.208,28285.0
2022-05-20 12:30:00,60.69,60.77,60.43,60.49,34216.0,59.1982,59.2762,58.9446,59.0031,34216.0
2022-05-20 12:40:00,60.45,60.46,60.17,60.44,32035.0,58.9641,58.9739,58.691,58.9543,32035.0
2022-05-20 12:50:00,60.45,60.47,60.23,60.37,153998.0,58.9641,58.9836,58.7495,58.8861,153998.0
2022-05-20 13:00:00,60.38,60.38,60.13,60.16,64189.0,58.8958,58.8958,58.652,58.6812,64189.0
2022-05-20 13:10:00,60.18,60.2,60.08,60.09,38573.0,58.7007,58.7202,58.6032,58.6129,38573.0
2022-05-20 13:20:00,60.08,60.14,59.96,59.98,75821.0,58.6032,58.6617,58.4861,58.5057,75821.0
2022-05-20 13:30:00,59.96,60.46,59.94,60.33,62210.0,58.4861,58.9739,58.4666,58.847,62210.0
2022-05-20 13:40:00,60.32,60.56,60.24,60.46,64792.0,58.8373,59.0714,58.7593,58.9739,64792.0
2022-05-20 13:50:00,60.46,60.63,60.35,60.5,52416.0,58.9739,59.1397,58.8666,59.0129,52416.0
2022-05-20 14:00:00,60.51,60.54,60.24,60.33,38624.0,59.0226,59.0519,58.7593,58.847,38624.0
2022-05-20 14:10:00,60.38,60.43,60.15,60.23,54664.0,58.8958,58.9446,58.6715,58.7495,54664.0
2022-05-20 14:20:00,60.23,60.29,60.13,60.27,93741.0,58.7495,58.808,58.652,58.7885,93741.0
2022-05-20 14:30:00,60.3,60.33,60.09,60.19,53931.0,58.8178,58.847,58.6129,58.7105,53931.0
2022-05-20 14:40:00,60.2,60.42,60.2,60.38,82196.0,58.7202,58.9348,58.7202,58.8958,82196.0
2022-05-20 14:50:00,60.37,60.67,60.32,60.46,51700.0,58.8861,59.1787,58.8373,58.9739,51700.0
2022-05-20 15:00:00,60.46,60.56,60.22,60.27,53891.0,58.9739,59.0714,58.7398,58.7885,53891.0
2022-05-20 15:10:00,60.3,60.52,60.23,60.46,195855.0,58.8178,59.0324,58.7495,58.9739,195855.0
2022-05-20 15:20:00,60.47,60.81,60.4,60.81,162203.0,58.9836,59.3152,58.9153,59.3152,162203.0
2022-05-20 15:30:00,60.82,61.29,60.68,61.11,110327.0,59.325,59.7834,59.1884,59.6079,110327.0
2022-05-20 15:40:00,61.11,61.49,61.11,61.35,113134.0,59.6079,59.9785,59.6079,59.842,113134.0
2022-05-20 15:50:00,61.36,61.7,61.35,61.66,176895.0,59.8517,60.1834,59.842,60.1444,176895.0
2022-05-23 09:30:00,62.0,62.02,61.68,61.74,118971.0,60.476,60.4955,60.1639,60.2224,118971.0
2022-05-23 09:40:00,61.76,62.43,61.67,62.32,41260.0,60.2419,60.8954,60.1541,60.7881,41260.0
2022-05-23 09:50:00,62.35,62.45,61.87,61.89,61261.0,60.8174,60.9149,60.3492,60.3687,61261.0
2022-05-23 10:00:00,61.9,61.9,61.53,61.66,71062.0,60.3785,60.3785,60.0176,60.1444,71062.0
2022-05-23 10:10:00,61.64,62.06,61.58,62.01,41162.0,60.1248,60.5345,60.0663,60.4858,41162.0
2022-05-23 10:20:00,61.98,62.14,61.71,62.14,65218.0,60.4565,60.6126,60.1931,60.6126,65218.0
2022-05-23 10:30:00,62.15,62.31,62.04,62.22,69770.0,60.6223,60.7784,60.515,60.6906,69770.0
2022-05-23 10:40:00,62.22,62.39,62.04,62.22,44153.0,60.6906,60.8564,60.515,60.6906,44153.0
2022-05-23 10:50:00,62.19,62.19,61.92,62.1,33266.0,60.6613,60.6613,60.398,60.5735,33266.0
2022-05-23 11:00:00,62.1,62.46,62.03,62.35,45760.0,60.5735,60.9247,60.5053,60.8174,45760.0
2022-05-23 11:10:00,62.33,62.52,62.28,62.34,25911.0,60.7979,60.9832,60.7491,60.8076,25911.0
2022-05-23 11:20:00,62.33,62.49,62.32,62.45,81117.0,60.7979,60.954,60.7881,60.9149,81117.0
2022-05-23 11:30:00,62.46,62.71,62.43,62.71,52427.0,60.9247,61.1685,60.8954,61.1685,52427.0
2022-05-23 11:40:00,62.71,62.71,62.47,62.54,33686.0,61.1685,61.1685,60.9344,61.0027,33686.0
2022-05-23 11:50:00,62.55,62.69,62.51,62.63,61288.0,61.0125,61.149,60.9735,61.0905,61288.0
2022-05-23 12:00:00,62.61,62.93,62.58,62.91,61812.0,61.071,61.3831,61.0417,61.3636,61812.0
2022-05-23 12:10:00,62.91,62.91,62.73,62.79,50688.0,61.3636,61.3636,61.1881,61.2466,50688.0
2022-05-23 12:20:00,62.79,62.88,62.71,62.72,48786.0,61.2466,61.3344,61.1685,61.1783,48786.0
2022-05-23 12:30:00,62.73,62.78,62.6,62.78,29910.0,61.1881,61.2368,61.0612,61.2368,29910.0
2022-05-23 12:40:00,62.78,62.79,62.57,62.59,43415.0,61.2368,61.2466,61.032,61.0515,43415.0
2022-05-23 12:50:00,62.6,62.62,62.5,62.59,321874.0,61.0612,61.0808,60.9637,61.0515,321874.0
2022-05-23 13:00:00,62.59,62.6,62.42,62.49,37911.0,61.0515,61.0612,60.8857,60.954,37911.0
2022-05-23 13:10:00,62.48,62.55,62.35,62.37,34710.0,60.9442,61.0125,60.8174,60.8369,34710.0
2022-05-23 13:20:00,62.37,62.46,62.25,62.43,44416.0,60.8369,60.9247,60.7199,60.8954,44416.0
2022-05-23 13:30:00,62.43,62.58,62.38,62.53,64848.0,60.8954,61.0417,60.8467,60.993,64848.0
2022-05-23 13:40:00,62.54,62.75,62.52,62.7,39488.0,61.0027,61.2076,60.9832,61.1588,39488.0
2022-05-23 13:50:00,62.69,62.7,62.61,62.7,22287.0,61.149,61.1588,61.071,61.1588,22287.0
2022-05-23 14:00:00,62.72,62.76,62.61,62.73,77456.0,61.1783,61.2173,61.071,61.1881,77456.0
2022-05-23 14:10:00,62.74,62.85,62.74,62.84,39095.0,61.1978,61.3051,61.1978,61.2953,39095.0
2022-05-23 14:20:00,62.83,62.87,62.71,62.75,112180.0,61.2856,61.3246,61.1685,61.2076,112180.0
2022-05-23 14:30:00,62.73,62.82,62.72,62.79,35754.0,61.1881,61.2758,61.1783,61.2466,35754.0
2022-05-23 14:40:00,62.8,62.95,62.7,62.75,122618.0,61.2563,61.4026,61.1588,61.2076,122618.0
2022-05-23 14:50:00,62.75,62.79,62.63,62.67,52018.0,61.2076,61.2466,61.0905,61.1295,52018.0
2022-05-23 15:00:00,62.67,62.84,62.66,62.84,139404.0,61.1295,61.2953,61.1198,61.2953,139404.0
2022-05-23 15:10:00,62.84,62.85,62.6,62.72,69073.0,61.2953,61.3051,61.0612,61.1783,69073.0
2022-05-23 15:20:00,62.73,62.75,62.54,62.62,68021.0,61.1881,61.2076,61.0027,61.0808,68021.0
2022-05-23 15:30:00,62.62,62.79,62.57,62.58,42911.0,61.0808,61.2466,61.032,61.0417,42911.0
2022-05-23 15:40:00,62.58,62.65,62.46,62.51,115607.0,61.0417,61.11,60.9247,60.9735,115607.0
2022-05-23 15:50:00,62.53,62.89,62.53,62.85,199110.0,60.993,61.3441,60.993,61.3051,199110.0
2022-05-24 09:30:00,61.72,61.95,61.5,61.54,100617.0,60.2029,60.4272,59.9883,60.0273,100617.0
2022-05-24 09:40:00,61.53,61.64,61.29,61.34,111603.0,60.0176,60.1248,59.7834,59.8322,111603.0
2022-05-24 09:50:00,61.33,61.53,61.16,61.17,41621.0,59.8225,60.0176,59.6566,59.6664,41621.0
2022-05-24 10:00:00,61.18,61.18,60.87,60.88,50490.0,59.6762,59.6762,59.3738,59.3835,50490.0
2022-05-24 10:10:00,60.89,60.91,60.58,60.61,50713.0,59.3933,59.4128,59.0909,59.1202,50713.0
2022-05-24 10:20:00,60.65,60.97,60.64,60.96,27577.0,59.1592,59.4713,59.1494,59.4616,27577.0
2022-05-24 10:30:00,60.93,61.0,60.8,60.86,23946.0,59.4323,59.5006,59.3055,59.364,23946.0
2022-05-24 10:40:00,60.86,61.02,60.71,60.73,19389.0,59.364,59.5201,59.2177,59.2372,19389.0
2022-05-24 10:50:00,60.73,60.85,60.66,60.84,29918.0,59.2372,59.3543,59.1689,59.3445,29918.0
2022-05-24 11:00:00,60.83,60.99,60.81,60.89,25685.0,59.3348,59.4908,59.3152,59.3933,25685.0
2022-05-24 11:10:00,60.88,61.08,60.81,60.83,87516.0,59.3835,59.5786,59.3152,59.3348,87516.0
2022-05-24 11:20:00,60.82,61.01,60.78,61.01,18011.0,59.325,59.5103,59.286,59.5103,18011.0
2022-05-24 11:30:00,61.03,61.08,60.88,60.92,31621.0,59.5298,59.5786,59.3835,59.4225,31621.0
2022-05-24 11:40:00,60.96,61.39,60.92,61.34,31070.0,59.4616,59.881,59.4225,59.8322,31070.0
2022-05-24 11:50:00,61.36,61.41,61.25,61.27,26367.0,59.8517,59.9005,59.7444,59.7639,26367.0
2022-05-24 12:00:00,61.25,61.43,61.21,61.43,43916.0,59.7444,59.92,59.7054,59.92,43916.0
2022-05-24 12:10:00,61.39,61.74,61.38,61.6,39106.0,59.881,60.2224,59.8712,60.0858,39106.0
2022-05-24 12:20:00,61.55,61.55,61.38,61.38,19592.0,60.0371,60.0371,59.8712,59.8712,19592.0
2022-05-24 12:30:00,61.38,61.43,61.1,61.11,44873.0,59.8712,59.92,59.5981,59.6079,44873.0
2022-05-24 12:40:00,61.12,61.2,61.08,61.15,20381.0,59.6176,59.6957,59.5786,59.6469,20381.0
2022-05-24 12:50:00,61.16,61.33,61.09,61.23,29852.0,59.6566,59.8225,59.5884,59.7249,29852.0
2022-05-24 13:00:00,61.16,61.2,60.95,61.01,22900.0,59.6566,59.6957,59.4518,59.5103,22900.0
2022-05-24 13:10:00,61.0,61.14,60.99,61.08,19526.0,59.5006,59.6371,59.4908,59.5786,19526.0
2022-05-24 13:20:00,61.07,61.15,60.98,61.15,23997.0,59.5689,59.6469,59.4811,59.6469,23997.0
2022-05-24 13:30:00,61.13,61.29,61.01,61.28,18858.0,59.6274,59.7834,59.5103,59.7737,18858.0
2022-05-24 13:40:00,61.29,61.56,61.29,61.43,34485.0,59.7834,60.0468,59.7834,59.92,34485.0
2022-05-24 13:50:00,61.43,61.54,61.4,61.45,22610.0,59.92,60.0273,59.8907,59.9395,22610.0
2022-05-24 14:00:00,61.44,61.6,61.27,61.56,48247.0,59.9298,60.0858,59.7639,60.0468,48247.0
2022-05-24 14:10:00,61.56,61.75,61.37,61.41,45455.0,60.0468,60.2321,59.8615,59.9005,45455.0
2022-05-24 14:20:00,61.4,61.57,61.32,61.46,32257.0,59.8907,60.0566,59.8127,59.9493,32257.0
2022-05-24 14:30:00,61.45,61.61,61.37,61.58,74641.0,59.9395,60.0956,59.8615,60.0663,74641.0
2022-05-24 14:40:00,61.6,61.62,61.13,61.17,77641.0,60.0858,60.1053,59.6274,59.6664,77641.0
2022-05-24 14:50:00,61.16,61.21,61.05,61.19,45778.0,59.6566,59.7054,59.5493,59.6859,45778.0
2022-05-24 15:00:00,61.19,61.46,61.17,61.32,59194.0,59.6859,59.9493,59.6664,59.8127,59194.0
2022-05-24 15:10:00,61.37,61.47,61.31,61.33,48002.0,59.8615,59.959,59.803,59.8225,48002.0
2022-05-24 15:20:00,61.34,61.54,61.21,61.49,59301.0,59.8322,60.0273,59.7054,59.9785,59301.0
2022-05-24 15:30:00,61.5,61.97,61.47,61.86,112071.0,59.9883,60.4467,59.959,60.3394,112071.0
2022-05-24 15:40:00,61.87,61.93,61.7,61.78,539578.0,60.3492,60.4077,60.1834,60.2614,539578.0
2022-05-24 15:50:00,61.81,61.85,61.51,61.69,201673.0,60.2907,60.3297,59.998,60.1736,201673.0
2022-05-25 09:30:00,61.39,61.91,61.29,61.81,76778.0,59.881,60.3882,59.7834,60.2907,76778.0
2022-05-25 09:40:00,61.83,62.01,61.55,61.56,56709.0,60.3102,60.4858,60.0371,60.0468,56709.0
2022-05-25 09:50:00,61.6,61.82,61.53,61.71,44109.0,60.0858,60.3004,60.0176,60.1931,44109.0
2022-05-25 10:00:00,61.73,61.82,61.49,61.6,20830.0,60.2126,60.3004,59.9785,60.0858,20830.0
2022-05-25 10:10:00,61.6,62.03,61.52,61.96,109201.0,60.0858,60.5053,60.0078,60.437,109201.0
2022-05-25 10:20:00,61.97,62.2,61.91,62.17,31836.0,60.4467,60.6711,60.3882,60.6418,31836.0
2022-05-25 10:30:00,62.2,62.41,62.14,62.34,18425.0,60.6711,60.8759,60.6126,60.8076,18425.0
2022-05-25 10:40:00,62.33,62.33,62.01,62.11,32883.0,60.7979,60.7979,60.4858,60.5833,32883.0
2022-05-25 10:50:00,62.11,62.2,62.08,62.18,30174.0,60.5833,60.6711,60.554,60.6516,30174.0
2022-05-25 11:00:00,62.17,62.19,61.97,62.1,17578.0,60.6418,60.6613,60.4467,60.5735,17578.0
2022-05-25 11:10:00,62.08,62.21,62.08,62.12,15611.0,60.554,60.6808,60.554,60.593,15611.0
2022-05-25 11:20:00,62.12,62.14,62.04,62.05,23706.0,60.593,60.6126,60.515,60.5248,23706.0
2022-05-25 11:30:00,62.06,62.07,61.78,61.88,40954.0,60.5345,60.5443,60.2614,60.3589,40954.0
2022-05-25 11:40:00,61.88,62.06,61.84,62.02,20596.0,60.3589,60.5345,60.3199,60.4955,20596.0
2022-05-25 11:50:00,62.02,62.05,61.95,61.96,6796.0,60.4955,60.5248,60.4272,60.437,6796.0
2022-05-25 12:00:00,61.95,62.04,61.85,61.9,35912.0,60.4272,60.515,60.3297,60.3785,35912.0
2022-05-25 12:10:00,61.85,61.97,61.84,61.88,18076.0,60.3297,60.4467,60.3199,60.3589,18076.0
2022-05-25 12:20:00,61.83,61.87,61.64,61.72,21590.0,60.3102,60.3492,60.1248,60.2029,21590.0
2022-05-25 12:30:00,61.75,61.83,61.62,61.7,24875.0,60.2321,60.3102,60.1053,60.1834,24875.0
2022-05-25 12:40:00,61.74,61.9,61.69,61.89,16171.0,60.2224,60.3785,60.1736,60.3687,16171.0
2022-05-25 12:50:00,61.84,61.92,61.76,61.9,26488.0,60.3199,60.398,60.2419,60.3785,26488.0
2022-05-25 13:00:00,61.89,61.89,61.78,61.82,40647.0,60.3687,60.3687,60.2614,60.3004,40647.0
2022-05-25 13:10:00,61.83,61.84,61.67,61.77,37891.0,60.3102,60.3199,60.1541,60.2517,37891.0
2022-05-25 13:20:00,61.77,61.89,61.71,61.86,107446.0,60.2517,60.3687,60.1931,60.3394,107446.0
2022-05-25 13:30:00,61.86,62.01,61.84,61.96,39567.0,60.3394,60.4858,60.3199,60.437,39567.0
2022-05-25 13:40:00,61.98,62.02,61.9,62.0,38275.0,60.4565,60.4955,60.3785,60.476,38275.0
2022-05-25 13:50:00,62.01,62.03,61.89,61.94,19578.0,60.4858,60.5053,60.3687,60.4175,19578.0
2022-05-25 14:00:00,61.94,62.29,61.56,61.81,138937.0,60.4175,60.7589,60.0468,60.2907,138937.0
2022-05-25 14:10:00,61.84,62.27,61.81,62.11,933077.0,60.3199,60.7394,60.2907,60.5833,933077.0
2022-05-25 14:20:00,62.13,62.4,62.08,62.36,21072.0,60.6028,60.8662,60.554,60.8271,21072.0
2022-05-25 14:30:00,62.37,62.44,62.27,62.29,173512.0,60.8369,60.9052,60.7394,60.7589,173512.0
2022-05-25 14:40:00,62.3,62.49,62.29,62.31,44047.0,60.7686,60.954,60.7589,60.7784,44047.0
2022-05-25 14:50:00,62.35,62.56,62.34,62.54,31295.0,60.8174,61.0222,60.8076,61.0027,31295.0
2022-05-25 15:00:00,62.54,62.81,62.49,62.78,133723.0,61.0027,61.2661,60.954,61.2368,133723.0
2022-05-25 15:10:00,62.78,62.84,62.67,62.68,108243.0,61.2368,61.2953,61.1295,61.1393,108243.0
2022-05-25 15:20:00,62.7,62.74,62.61,62.65,124050.0,61.1588,61.1978,61.071,61.11,124050.0
2022-05-25 15:30:00,62.65,62.73,62.45,62.49,55918.0,61.11,61.1881,60.9149,60.954,55918.0
2022-05-25 15:40:00,62.48,62.52,62.37,62.42,65389.0,60.9442,60.9832,60.8369,60.8857,65389.0
2022-05-25 15:50:00,62.42,62.45,62.2,62.43,116458.0,60.8857,60.9149,60.6711,60.8954,116458.0
2022-05-26 09:30:00,62.31,62.99,62.27,62.85,135087.0,60.7784,61.4417,60.7394,61.3051,135087.0
2022-05-26 09:40:00,62.85,63.03,62.77,62.99,50057.0,61.3051,61.4807,61.2271,61.4417,50057.0
2022-05-26 09:50:00,62.99,63.26,62.98,63.2,47098.0,61.4417,61.705,61.4319,61.6465,47098.0
2022-05-26 10:00:00,63.22,63.3,63.14,63.24,77466.0,61.666,61.744,61.588,61.6855,77466.0
2022-05-26 10:10:00,63.24,63.51,63.17,63.51,31686.0,61.6855,61.9489,61.6172,61.9489,31686.0
2022-05-26 10:20:00,63.52,63.58,63.39,63.4,35791.0,61.9586,62.0172,61.8318,61.8416,35791.0
2022-05-26 10:30:00,63.39,63.42,63.27,63.4,19481.0,61.8318,61.8611,61.7148,61.8416,19481.0
2022-05-26 10:40:00,63.4,63.48,63.31,63.46,26074.0,61.8416,61.9196,61.7538,61.9001,26074.0
2022-05-26 10:50:00,63.49,63.59,63.48,63.59,20450.0,61.9294,62.0269,61.9196,62.0269,20450.0
2022-05-26 11:00:00,63.59,63.79,63.58,63.69,33250.0,62.0269,62.222,62.0172,62.1245,33250.0
2022-05-26 11:10:00,63.7,63.79,63.67,63.74,18410.0,62.1342,62.222,62.1049,62.1732,18410.0
2022-05-26 11:20:00,63.72,63.8,63.65,63.67,26958.0,62.1537,62.2318,62.0854,62.1049,26958.0
2022-05-26 11:30:00,63.66,63.75,63.56,63.69,18457.0,62.0952,62.183,61.9977,62.1245,18457.0
2022-05-26 11:40:00,63.69,63.74,63.59,63.63,25700.0,62.1245,62.1732,62.0269,62.0659,25700.0
2022-05-26 11:50:00,63.64,63.77,63.59,63.75,19737.0,62.0757,62.2025,62.0269,62.183,19737.0
2022-05-26 12:00:00,63.73,63.84,63.69,63.81,35122.0,62.1635,62.2708,62.1245,62.2415,35122.0
2022-05-26 12:10:00,63.81,63.99,63.8,63.99,114144.0,62.2415,62.4171,62.2318,62.4171,114144.0
2022-05-26 12:20:00,63.99,64.1,63.99,64.09,33805.0,62.4171,62.5244,62.4171,62.5146,33805.0
2022-05-26 12:30:00,64.1,64.12,64.03,64.07,16841.0,62.5244,62.5439,62.4561,62.4951,16841.0
2022-05-26 12:40:00,64.07,64.09,63.99,64.09,34595.0,62.4951,62.5146,62.4171,62.5146,34595.0
2022-05-26 12:50:00,64.07,64.18,64.06,64.17,36649.0,62.4951,62.6024,62.4854,62.5927,36649.0
2022-05-26 13:00:00,64.18,64.26,64.16,64.24,24734.0,62.6024,62.6804,62.5829,62.6609,24734.0
2022-05-26 13:10:00,64.27,64.28,64.11,64.14,77364.0,62.6902,62.7,62.5341,62.5634,77364.0
2022-05-26 13:20:00,64.14,64.17,64.01,64.03,23233.0,62.5634,62.5927,62.4366,62.4561,23233.0
2022-05-26 13:30:00,64.05,64.12,64.03,64.08,57387.0,62.4756,62.5439,62.4561,62.5049,57387.0
2022-05-26 13:40:00,64.09,64.15,64.06,64.11,16040.0,62.5146,62.5731,62.4854,62.5341,16040.0
2022-05-26 13:50:00,64.13,64.21,64.04,64.18,71788.0,62.5536,62.6317,62.4659,62.6024,71788.0
2022-05-26 14:00:00,64.17,64.2,64.07,64.14,26480.0,62.5927,62.6219,62.4951,62.5634,26480.0
2022-05-26 14:10:00,64.14,64.2,64.09,64.15,31487.0,62.5634,62.6219,62.5146,62.5731,31487.0
2022-05-26 14:20:00,64.16,64.25,64.15,64.17,47016.0,62.5829,62.6707,62.5731,62.5927,47016.0
2022-05-26 14:30:00,64.17,64.19,64.02,64.09,19114.0,62.5927,62.6122,62.4463,62.5146,19114.0
2022-05-26 14:40:00,64.06,64.12,64.02,64.1,20472.0,62.4854,62.5439,62.4463,62.5244,20472.0
2022-05-26 14:50:00,64.09,64.15,64.07,64.12,14250.0,62.5146,62.5731,62.4951,62.5439,14250.0
2022-05-26 15:00:00,64.13,64.13,63.93,64.06,41854.0,62.5536,62.5536,62.3586,62.4854,41854.0
2022-05-26 15:10:00,64.06,64.07,63.81,63.9,82418.0,62.4854,62.4951,62.2415,62.3293,82418.0
2022-05-26 15:20:00,63.91,63.95,63.79,63.91,84015.0,62.339,62.3781,62.222,62.339,84015.0
2022-05-26 15:30:00,63.89,64.02,63.87,64.02,67953.0,62.3195,62.4463,62.3,62.4463,67953.0
2022-05-26 15:40:00,64.01,64.23,64.01,64.23,63544.0,62.4366,62.6512,62.4366,62.6512,63544.0
2022-05-26 15:50:00,64.23,64.29,63.96,63.99,301842.0,62.6512,62.7097,62.3878,62.4171,301842.0
2022-05-27 09:30:00,64.59,65.1,64.59,65.05,60388.0,63.0023,63.4998,63.0023,63.451,60388.0
2022-05-27 09:40:00,65.06,65.23,64.91,65.17,135507.0,63.4608,63.6266,63.3145,63.5681,135507.0
2022-05-27 09:50:00,65.16,65.33,65.09,65.27,117744.0,63.5583,63.7241,63.49,63.6656,117744.0
2022-05-27 10:00:00,65.28,65.42,65.2,65.38,58867.0,63.6754,63.8119,63.5973,63.7729,58867.0
2022-05-27 10:10:00,65.37,65.55,65.36,65.48,56900.0,63.7632,63.9387,63.7534,63.8705,56900.0
2022-05-27 10:20:00,65.51,65.61,65.5,65.51,42955.0,63.8997,63.9973,63.89,63.8997,42955.0
2022-05-27 10:30:00,65.5,65.64,65.5,65.58,12967.0,63.89,64.0265,63.89,63.968,12967.0
2022-05-27 10:40:00,65.58,65.58,65.4,65.48,26455.0,63.968,63.968,63.7924,63.8705,26455.0
2022-05-27 10:50:00,65.48,65.51,65.3,65.32,18557.0,63.8705,63.8997,63.6949,63.7144,18557.0
2022-05-27 11:00:00,65.36,65.4,65.23,65.4,24810.0,63.7534,63.7924,63.6266,63.7924,24810.0
2022-05-27 11:10:00,65.38,65.53,65.38,65.52,15082.0,63.7729,63.9192,63.7729,63.9095,15082.0
2022-05-27 11:20:00,65.5,65.57,65.44,65.5,30086.0,63.89,63.9582,63.8314,63.89,30086.0
2022-05-27 11:30:00,65.51,65.59,65.51,65.54,15743.0,63.8997,63.9778,63.8997,63.929,15743.0
2022-05-27 11:40:00,65.53,65.66,65.52,65.66,37591.0,63.9192,64.046,63.9095,64.046,37591.0
2022-05-27 11:50:00,65.64,65.68,65.61,65.66,26932.0,64.0265,64.0655,63.9973,64.046,26932.0
2022-05-27 12:00:00,65.67,65.74,65.67,65.7,15692.0,64.0558,64.1241,64.0558,64.085,15692.0
2022-05-27 12:10:00,65.68,65.73,65.57,65.58,42440.0,64.0655,64.1143,63.9582,63.968,42440.0
2022-05-27 12:20:00,65.62,65.63,65.55,65.59,14840.0,64.007,64.0168,63.9387,63.9778,14840.0
2022-05-27 12:30:00,65.58,65.63,65.52,65.57,12257.0,63.968,64.0168,63.9095,63.9582,12257.0
2022-05-27 12:40:00,65.57,65.63,65.54,65.54,11467.0,63.9582,64.0168,63.929,63.929,11467.0
2022-05-27 12:50:00,65.52,65.65,65.49,65.63,20559.0,63.9095,64.0363,63.8802,64.0168,20559.0
2022-05-27 13:00:00,65.63,65.69,65.59,65.67,16794.0,64.0168,64.0753,63.9778,64.0558,16794.0
2022-05-27 13:10:00,65.67,65.69,65.63,65.69,16997.0,64.0558,64.0753,64.0168,64.0753,16997.0
2022-05-27 13:20:00,65.69,65.69,65.59,65.63,22544.0,64.0753,64.0753,63.9778,64.0168,22544.0
2022-05-27 13:30:00,65.63,65.67,65.56,65.6,22593.0,64.0168,64.0558,63.9485,63.9875,22593.0
2022-05-27 13:40:00,65.56,65.59,65.52,65.59,12300.0,63.9485,63.9778,63.9095,63.9778,12300.0
2022-05-27 13:50:00,65.57,65.6,65.56,65.6,90365.0,63.9582,63.9875,63.9485,63.9875,90365.0
2022-05-27 14:00:00,65.6,65.62,65.53,65.59,49994.0,63.9875,64.007,63.9192,63.9778,49994.0
2022-05-27 14:10:00,65.62,65.66,65.6,65.65,41318.0,64.007,64.046,63.9875,64.0363,41318.0
2022-05-27 14:20:00,65.67,65.69,65.64,65.64,6821.0,64.0558,64.0753,64.0265,64.0265,6821.0
2022-05-27 14:30:00,65.65,65.75,65.65,65.68,22234.0,64.0363,64.1338,64.0363,64.0655,22234.0
2022-05-27 14:40:00,65.69,65.73,65.63,65.73,14312.0,64.0753,64.1143,64.0168,64.1143,14312.0
2022-05-27 14:50:00,65.71,65.78,65.7,65.76,43737.0,64.0948,64.1631,64.085,64.1436,43737.0
2022-05-27 15:00:00,65.77,65.92,65.73,65.92,44716.0,64.1533,64.2996,64.1143,64.2996,44716.0
2022-05-27 15:10:00,65.92,65.92,65.84,65.91,39784.0,64.2996,64.2996,64.2216,64.2899,39784.0
2022-05-27 15:20:00,65.91,65.99,65.9,65.97,35904.0,64.2899,64.3679,64.2801,64.3484,35904.0
2022-05-27 15:30:00,65.96,66.01,65.82,65.88,47225.0,64.3387,64.3874,64.2021,64.2606,47225.0
2022-05-27 15:40:00,65.87,65.97,65.82,65.86,51485.0,64.2509,64.3484,64.2021,64.2411,51485.0
2022-05-27 15:50:00,65.89,66.15,65.82,66.15,166854.0,64.2704,64.524,64.2021,64.524,166854.0
2022-05-31 09:30:00,66.01,66.11,65.52,65.55,139735.0,64.3874,64.485,63.9095,63.9387,139735.0
2022-05-31 09:40:00,65.52,65.66,65.34,65.47,32010.0,63.9095,64.046,63.7339,63.8607,32010.0
2022-05-31 09:50:00,65.46,65.65,65.42,65.53,35132.0,63.8509,64.0363,63.8119,63.9192,35132.0
2022-05-31 10:00:00,65.51,65.6,65.21,65.21,37181.0,63.8997,63.9875,63.6071,63.6071,37181.0
2022-05-31 10:10:00,65.21,65.53,65.2,65.53,42721.0,63.6071,63.9192,63.5973,63.9192,42721.0
2022-05-31 10:20:00,65.53,65.75,65.53,65.59,28743.0,63.9192,64.1338,63.9192,63.9778,28743.0
2022-05-31 10:30:00,65.57,65.83,65.56,65.7,47730.0,63.9582,64.2119,63.9485,64.085,47730.0
2022-05-31 10:40:00,65.72,65.96,65.69,65.8,70621.0,64.1046,64.3387,64.0753,64.1826,70621.0
2022-05-31 10:50:00,65.81,65.91,65.79,65.84,37979.0,64.1923,64.2899,64.1728,64.2216,37979.0
2022-05-31 11:00:00,65.84,66.0,65.69,65.75,50350.0,64.2216,64.3777,64.0753,64.1338,50350.0
2022-05-31 11:10:00,65.74,65.75,65.58,65.64,23847.0,64.1241,64.1338,63.968,64.0265,23847.0
2022-05-31 11:20:00,65.6,65.73,65.6,65.64,22619.0,63.9875,64.1143,63.9875,64.0265,22619.0
2022-05-31 11:30:00,65.61,65.84,65.54,65.84,32519.0,63.9973,64.2216,63.929,64.2216,32519.0
2022-05-31 11:40:00,65.82,66.03,65.77,66.01,27395.0,64.2021,64.4069,64.1533,64.3874,27395.0
2022-05-31 11:50:00,66.0,66.31,66.0,66.23,120489.0,64.3777,64.6801,64.3777,64.602,120489.0
2022-05-31 12:00:00,66.25,66.42,66.24,66.34,43442.0,64.6215,64.7874,64.6118,64.7093,43442.0
2022-05-31 12:10:00,66.32,66.35,66.06,66.12,14554.0,64.6898,64.7191,64.4362,64.4947,14554.0
2022-05-31 12:20:00,66.14,66.2,66.0,66.2,25814.0,64.5142,64.5728,64.3777,64.5728,25814.0
2022-05-31 12:30:00,66.2,66.38,66.16,66.38,27221.0,64.5728,64.7483,64.5337,64.7483,27221.0
2022-05-31 12:40:00,66.38,66.45,66.33,66.38,14506.0,64.7483,64.8166,64.6996,64.7483,14506.0
2022-05-31 12:50:00,66.37,66.47,66.35,66.36,18238.0,64.7386,64.8361,64.7191,64.7288,18238.0
2022-05-31 13:00:00,66.36,66.44,66.2,66.44,52850.0,64.7288,64.8069,64.5728,64.8069,52850.0
2022-05-31 13:10:00,66.35,66.36,66.09,66.13,19876.0,64.7191,64.7288,64.4655,64.5045,19876.0
2022-05-31 13:20:00,66.15,66.16,66.0,66.09,17150.0,64.524,64.5337,64.3777,64.4655,17150.0
2022-05-31 13:30:00,66.06,66.29,66.06,66.2,32899.0,64.4362,64.6605,64.4362,64.5728,32899.0
2022-05-31 13:40:00,66.2,66.31,66.18,66.28,27511.0,64.5728,64.6801,64.5533,64.6508,27511.0
2022-05-31 13:50:00,66.26,66.52,66.25,66.51,135609.0,64.6313,64.8849,64.6215,64.8751,135609.0
2022-05-31 14:00:00,66.5,66.55,66.4,66.51,73252.0,64.8654,64.9142,64.7678,64.8751,73252.0
2022-05-31 14:10:00,66.5,66.53,66.44,66.52,227252.0,64.8654,64.8946,64.8069,64.8849,227252.0
2022-05-31 14:20:00,66.53,66.55,66.32,66.38,31810.0,64.8946,64.9142,64.6898,64.7483,31810.0
2022-05-31 14:30:00,66.37,66.41,66.29,66.36,37770.0,64.7386,64.7776,64.6605,64.7288,37770.0
2022-05-31 14:40:00,66.34,66.35,65.9,65.98,57231.0,64.7093,64.7191,64.2801,64.3582,57231.0
2022-05-31 14:50:00,65.97,66.03,65.74,65.89,49697.0,64.3484,64.4069,64.1241,64.2704,49697.0
2022-05-31 15:00:00,65.89,66.03,65.75,66.03,44241.0,64.2704,64.4069,64.1338,64.4069,44241.0
2022-05-31 15:10:00,66.04,66.24,65.93,66.08,31396.0,64.4167,64.6118,64.3094,64.4557,31396.0
2022-05-31 15:20:00,66.09,66.26,66.09,66.25,60657.0,64.4655,64.6313,64.4655,64.6215,60657.0
2022-05-31 15:30:00,66.24,66.42,66.23,66.34,145015.0,64.6118,64.7874,64.602,64.7093,145015.0
2022-05-31 15:40:00,66.34,66.4,66.11,66.13,130500.0,64.7093,64.7678,64.485,64.5045,130500.0
2022-05-31 15:50:00,66.14,66.38,65.83,65.89,170482.0,64.5142,64.7483,64.2119,64.2704,170482.0
2022-06-01 09:30:00,66.38,66.79,66.38,66.53,146900.0,64.7483,65.1483,64.7483,64.8946,146900.0
2022-06-01 09:40:00,66.53,66.7,66.47,66.55,56927.0,64.8946,65.0605,64.8361,64.9142,56927.0
2022-06-01 09:50:00,66.54,66.8,66.5,66.7,79882.0,64.9044,65.158,64.8654,65.0605,79882.0
2022-06-01 10:00:00,66.71,66.76,66.15,66.22,54851.0,65.0702,65.119,64.524,64.5923,54851.0
2022-06-01 10:10:00,66.23,66.29,65.81,65.81,78313.0,64.602,64.6605,64.1923,64.1923,78313.0
2022-06-01 10:20:00,65.82,65.95,65.72,65.76,72631.0,64.2021,64.3289,64.1046,64.1436,72631.0
2022-06-01 10:30:00,65.73,65.87,65.47,65.65,54886.0,64.1143,64.2509,63.8607,64.0363,54886.0
2022-06-01 10:40:00,65.68,65.82,65.66,65.68,41809.0,64.0655,64.2021,64.046,64.0655,41809.0
2022-06-01 10:50:00,65.68,65.96,65.66,65.89,46252.0,64.0655,64.3387,64.046,64.2704,46252.0
2022-06-01 11:00:00,65.87,65.87,65.62,65.62,56991.0,64.2509,64.2509,64.007,64.007,56991.0
2022-06-01 11:10:00,65.63,65.77,65.48,65.56,58206.0,64.0168,64.1533,63.8705,63.9485,58206.0
2022-06-01 11:20:00,65.55,65.55,65.3,65.47,62834.0,63.9387,63.9387,63.6949,63.8607,62834.0
2022-06-01 11:30:00,65.46,65.52,65.29,65.36,25743.0,63.8509,63.9095,63.6851,63.7534,25743.0
2022-06-01 11:40:00,65.34,65.36,65.2,65.25,27073.0,63.7339,63.7534,63.5973,63.6461,27073.0
2022-06-01 11:50:00,65.23,65.36,65.21,65.23,46060.0,63.6266,63.7534,63.6071,63.6266,46060.0
2022-06-01 12:00:00,65.24,65.24,65.05,65.17,32918.0,63.6364,63.6364,63.451,63.5681,32918.0
2022-06-01 12:10:00,65.11,65.28,65.01,65.28,35044.0,63.5096,63.6754,63.412,63.6754,35044.0
2022-06-01 12:20:00,65.25,65.31,65.16,65.16,20298.0,63.6461,63.7046,63.5583,63.5583,20298.0
2022-06-01 12:30:00,65.13,65.31,65.12,65.25,22269.0,63.5291,63.7046,63.5193,63.6461,22269.0
2022-06-01 12:40:00,65.23,65.29,65.03,65.08,111649.0,63.6266,63.6851,63.4315,63.4803,111649.0
2022-06-01 12:50:00,65.08,65.25,65.02,65.21,58050.0,63.4803,63.6461,63.4218,63.6071,58050.0
2022-06-01 13:00:00,65.21,65.42,65.19,65.42,31347.0,63.6071,63.8119,63.5876,63.8119,31347.0
2022-06-01 13:10:00,65.42,65.47,65.33,65.39,39725.0,63.8119,63.8607,63.7241,63.7827,39725.0
2022-06-01 13:20:00,65.39,65.46,65.29,65.35,95154.0,63.7827,63.8509,63.6851,63.7437,95154.0
2022-06-01 13:30:00,65.34,65.52,65.25,65.5,43215.0,63.7339,63.9095,63.6461,63.89,43215.0
2022-06-01 13:40:00,65.48,65.56,65.44,65.48,36675.0,63.8705,63.9485,63.8314,63.8705,36675.0
2022-06-01 13:50:00,65.48,65.57,65.38,65.49,37721.0,63.8705,63.9582,63.7729,63.8802,37721.0
2022-06-01 14:00:00,65.47,65.63,65.47,65.59,33987.0,63.8607,64.0168,63.8607,63.9778,33987.0
2022-06-01 14:10:00,65.59,65.68,65.52,65.58,33823.0,63.9778,64.0655,63.9095,63.968,33823.0
2022-06-01 14:20:00,65.59,65.95,65.54,65.89,69554.0,63.9778,64.3289,63.929,64.2704,69554.0
2022-06-01 14:30:00,65.9,65.97,65.84,65.84,104125.0,64.2801,64.3484,64.2216,64.2216,104125.0
2022-06-01 14:40:00,65.84,66.0,65.83,65.9,117733.0,64.2216,64.3777,64.2119,64.2801,117733.0
2022-06-01 14:50:00,65.88,65.88,65.7,65.76,78969.0,64.2606,64.2606,64.085,64.1436,78969.0
2022-06-01 15:00:00,65.76,65.83,65.62,65.79,107761.0,64.1436,64.2119,64.007,64.1728,107761.0
2022-06-01 15:10:00,65.75,66.01,65.75,65.91,97416.0,64.1338,64.3874,64.1338,64.2899,97416.0
2022-06-01 15:20:00,65.91,65.96,65.79,65.83,105514.0,64.2899,64.3387,64.1728,64.2119,105514.0
2022-06-01 15:30:00,65.81,65.85,65.65,65.85,188257.0,64.1923,64.2314,64.0363,64.2314,188257.0
2022-06-01 15:40:00,65.86,65.93,65.74,65.84,147129.0,64.2411,64.3094,64.1241,64.2216,147129.0
2022-06-01 15:50:00,65.85,65.9,65.39,65.42,173624.0,64.2314,64.2801,63.7827,63.8119,173624.0
2022-06-02 09:30:00,65.14,65.24,64.9,65.21,110031.0,63.5388,63.6364,63.3047,63.6071,110031.0
2022-06-02 09:40:00,65.2,65.46,65.05,65.46,125358.0,63.5973,63.8509,63.451,63.8509,125358.0
2022-06-02 09:50:00,65.45,65.45,65.12,65.34,20388.0,63.8412,63.8412,63.5193,63.7339,20388.0
2022-06-02 10:00:00,65.31,65.56,65.25,65.36,31233.0,63.7046,63.9485,63.6461,63.7534,31233.0
2022-06-02 10:10:00,65.37,65.81,65.36,65.49,66731.0,63.7632,64.1923,63.7534,63.8802,66731.0
2022-06-02 10:20:00,65.49,65.56,65.16,65.3,63044.0,63.8802,63.9485,63.5583,63.6949,63044.0
2022-06-02 10:30:00,65.28,65.49,65.26,65.49,38492.0,63.6754,63.8802,63.6559,63.8802,38492.0
2022-06-02 10:40:00,65.49,65.57,65.43,65.53,12939.0,63.8802,63.9582,63.8217,63.9192,12939.0
2022-06-02 10:50:00,65.5,65.63,65.48,65.63,59471.0,63.89,64.0168,63.8705,64.0168,59471.0
2022-06-02 11:00:00,65.62,65.87,65.57,65.87,91085.0,64.007,64.2509,63.9582,64.2509,91085.0
2022-06-02 11:10:00,65.87,66.07,65.87,65.96,114880.0,64.2509,64.446,64.2509,64.3387,114880.0
2022-06-02 11:20:00,65.97,66.05,65.91,66.0,60807.0,64.3484,64.4264,64.2899,64.3777,60807.0
2022-06-02 11:30:00,65.96,65.99,65.85,65.91,14834.0,64.3387,64.3679,64.2314,64.2899,14834.0
2022-06-02 11:40:00,65.92,66.27,65.91,66.26,64462.0,64.2996,64.641,64.2899,64.6313,64462.0
2022-06-02 11:50:00,66.29,66.32,66.09,66.12,41957.0,64.6605,64.6898,64.4655,64.4947,41957.0
2022-06-02 12:00:00,66.14,66.19,66.07,66.12,77133.0,64.5142,64.563,64.446,64.4947,77133.0
2022-06-02 12:10:00,66.15,66.32,66.13,66.3,40098.0,64.524,64.6898,64.5045,64.6703,40098.0
2022-06-02 12:20:00,66.31,66.5,66.29,66.45,19209.0,64.6801,64.8654,64.6605,64.8166,19209.0
2022-06-02 12:30:00,66.5,66.63,66.48,66.63,38852.0,64.8654,64.9922,64.8459,64.9922,38852.0
2022-06-02 12:40:00,66.63,66.64,66.5,66.53,72107.0,64.9922,65.0019,64.8654,64.8946,72107.0
2022-06-02 12:50:00,66.55,66.67,66.54,66.58,18388.0,64.9142,65.0312,64.9044,64.9434,18388.0
2022-06-02 13:00:00,66.58,66.69,66.57,66.62,28233.0,64.9434,65.0507,64.9337,64.9824,28233.0
2022-06-02 13:10:00,66.62,66.65,66.49,66.63,20814.0,64.9824,65.0117,64.8556,64.9922,20814.0
2022-06-02 13:20:00,66.62,66.66,66.54,66.65,35072.0,64.9824,65.0215,64.9044,65.0117,35072.0
2022-06-02 13:30:00,66.65,66.72,66.62,66.71,41557.0,65.0117,65.08,64.9824,65.0702,41557.0
2022-06-02 13:40:00,66.71,66.79,66.66,66.79,50516.0,65.0702,65.1483,65.0215,65.1483,50516.0
2022-06-02 13:50:00,66.79,66.81,66.69,66.8,28557.0,65.1483,65.1678,65.0507,65.158,28557.0
2022-06-02 14:00:00,66.8,66.92,66.75,66.88,100260.0,65.158,65.2751,65.1092,65.236,100260.0
2022-06-02 14:10:00,66.84,66.92,66.81,66.88,30029.0,65.197,65.2751,65.1678,65.236,30029.0
2022-06-02 14:20:00,66.89,66.91,66.8,66.84,12464.0,65.2458,65.2653,65.158,65.197,12464.0
2022-06-02 14:30:00,66.84,66.95,66.84,66.93,17323.0,65.197,65.3043,65.197,65.2848,17323.0
2022-06-02 14:40:00,66.91,66.93,66.86,66.87,14363.0,65.2653,65.2848,65.2165,65.2263,14363.0
2022-06-02 14:50:00,66.84,66.91,66.68,66.69,35036.0,65.197,65.2653,65.041,65.0507,35036.0
2022-06-02 15:00:00,66.68,66.84,66.67,66.82,27983.0,65.041,65.197,65.0312,65.1775,27983.0
2022-06-02 15:10:00,66.79,66.92,66.77,66.87,24874.0,65.1483,65.2751,65.1287,65.2263,24874.0
2022-06-02 15:20:00,66.88,66.93,66.7,66.75,50753.0,65.236,65.2848,65.0605,65.1092,50753.0
2022-06-02 15:30:00,66.73,66.87,66.73,66.81,142675.0,65.0897,65.2263,65.0897,65.1678,142675.0
2022-06-02 15:40:00,66.82,66.95,66.81,66.91,55048.0,65.1775,65.3043,65.1678,65.2653,55048.0
2022-06-02 15:50:00,66.91,67.14,66.91,67.13,170231.0,65.2653,65.4897,65.2653,65.4799,170231.0
2022-06-03 09:30:00,65.97,66.23,65.84,66.05,571995.0,64.3484,64.602,64.2216,64.4264,571995.0
2022-06-03 09:40:00,66.06,66.11,65.7,65.92,40512.0,64.4362,64.485,64.085,64.2996,40512.0
2022-06-03 09:50:00,65.84,66.15,65.78,66.12,30090.0,64.2216,64.524,64.1631,64.4947,30090.0
2022-06-03 10:00:00,66.14,66.3,65.97,66.11,58619.0,64.5142,64.6703,64.3484,64.485,58619.0
2022-06-03 10:10:00,66.1,66.15,65.88,66.06,20318.0,64.4752,64.524,64.2606,64.4362,20318.0
2022-06-03 10:20:00,66.05,66.11,65.84,65.92,58272.0,64.4264,64.485,64.2216,64.2996,58272.0
2022-06-03 10:30:00,65.9,65.93,65.6,65.65,76984.0,64.2801,64.3094,63.9875,64.0363,76984.0
2022-06-03 10:40:00,65.64,65.78,65.56,65.74,117137.0,64.0265,64.1631,63.9485,64.1241,117137.0
2022-06-03 10:50:00,65.73,65.75,65.58,65.59,15946.0,64.1143,64.1338,63.968,63.9778,15946.0
2022-06-03 11:00:00,65.59,65.59,65.4,65.43,80173.0,63.9778,63.9778,63.7924,63.8217,80173.0
2022-06-03 11:10:00,65.41,65.41,65.27,65.39,99344.0,63.8022,63.8022,63.6656,63.7827,99344.0
2022-06-03 11:20:00,65.36,65.39,65.26,65.35,22666.0,63.7534,63.7827,63.6559,63.7437,22666.0
2022-06-03 11:30:00,65.34,65.59,65.33,65.55,38523.0,63.7339,63.9778,63.7241,63.9387,38523.0
2022-06-03 11:40:00,65.56,65.56,65.41,65.42,37842.0,63.9485,63.9485,63.8022,63.8119,37842.0
2022-06-03 11:50:00,65.38,65.47,65.36,65.46,24428.0,63.7729,63.8607,63.7534,63.8509,24428.0
2022-06-03 12:00:00,65.5,65.64,65.46,65.47,62700.0,63.89,64.0265,63.8509,63.8607,62700.0
2022-06-03 12:10:00,65.45,65.56,65.38,65.38,17591.0,63.8412,63.9485,63.7729,63.7729,17591.0
2022-06-03 12:20:00,65.36,65.64,65.35,65.55,26318.0,63.7534,64.0265,63.7437,63.9387,26318.0
2022-06-03 12:30:00,65.59,65.69,65.53,65.69,74318.0,63.9778,64.0753,63.9192,64.0753,74318.0
2022-06-03 12:40:00,65.68,65.71,65.59,65.69,63059.0,64.0655,64.0948,63.9778,64.0753,63059.0
2022-06-03 12:50:00,65.69,65.79,65.59,65.77,88579.0,64.0753,64.1728,63.9778,64.1533,88579.0
2022-06-03 13:00:00,65.78,65.96,65.78,65.85,109658.0,64.1631,64.3387,64.1631,64.2314,109658.0
2022-06-03 13:10:00,65.83,65.89,65.54,65.56,22957.0,64.2119,64.2704,63.929,63.9485,22957.0
2022-06-03 13:20:00,65.57,65.65,65.56,65.63,19673.0,63.9582,64.0363,63.9485,64.0168,19673.0
2022-06-03 13:30:00,65.62,65.65,65.51,65.58,30846.0,64.007,64.0363,63.8997,63.968,30846.0
2022-06-03 13:40:00,65.6,65.6,65.42,65.52,17015.0,63.9875,63.9875,63.8119,63.9095,17015.0
2022-06-03 13:50:00,65.53,65.56,65.49,65.5,33832.0,63.9192,63.9485,63.8802,63.89,33832.0
2022-06-03 14:00:00,65.49,65.6,65.43,65.55,39880.0,63.8802,63.9875,63.8217,63.9387,39880.0
2022-06-03 14:10:00,65.59,65.66,65.55,65.66,12403.0,63.9778,64.046,63.9387,64.046,12403.0
2022-06-03 14:20:00,65.66,65.77,65.58,65.77,17770.0,64.046,64.1533,63.968,64.1533,17770.0
2022-06-03 14:30:00,65.77,65.77,65.51,65.54,29816.0,64.1533,64.1533,63.8997,63.929,29816.0
2022-06-03 14:40:00,65.54,65.65,65.51,65.65,13344.0,63.929,64.0363,63.8997,64.0363,13344.0
2022-06-03 14:50:00,65.63,65.7,65.61,65.65,23784.0,64.0168,64.085,63.9973,64.0363,23784.0
2022-06-03 15:00:00,65.67,65.69,65.47,65.5,36711.0,64.0558,64.0753,63.8607,63.89,36711.0
2022-06-03 15:10:00,65.49,65.54,65.33,65.39,32455.0,63.8802,63.929,63.7241,63.7827,32455.0
2022-06-03 15:20:00,65.4,65.53,65.35,65.53,40089.0,63.7924,63.9192,63.7437,63.9192,40089.0
2022-06-03 15:30:00,65.53,65.59,65.45,65.52,43889.0,63.9192,63.9778,63.8412,63.9095,43889.0
2022-06-03 15:40:00,65.54,65.57,65.37,65.49,26638.0,63.929,63.9582,63.7632,63.8802,26638.0
2022-06-03 15:50:00,65.49,65.62,65.39,65.5,87209.0,63.8802,64.007,63.7827,63.89,87209.0
2022-06-06 09:30:00,66.39,66.54,66.21,66.31,63850.0,64.7581,64.9044,64.5825,64.6801,63850.0
2022-06-06 09:40:00,66.33,66.53,66.14,66.24,41824.0,64.6996,64.8946,64.5142,64.6118,41824.0
2022-06-06 09:50:00,66.25,66.51,66.17,66.51,36407.0,64.6215,64.8751,64.5435,64.8751,36407.0
2022-06-06 10:00:00,66.52,66.81,66.52,66.71,50749.0,64.8849,65.1678,64.8849,65.0702,50749.0
2022-06-06 10:10:00,66.69,66.77,66.57,66.64,23282.0,65.0507,65.1287,64.9337,65.0019,23282.0
2022-06-06 10:20:00,66.61,66.76,66.57,66.73,12605.0,64.9727,65.119,64.9337,65.0897,12605.0
2022-06-06 10:30:00,66.75,66.8,66.68,66.77,11281.0,65.1092,65.158,65.041,65.1287,11281.0
2022-06-06 10:40:00,66.8,66.82,66.68,66.76,16072.0,65.158,65.1775,65.041,65.119,16072.0
2022-06-06 10:50:00,66.78,66.82,66.63,66.71,73841.0,65.1385,65.1775,64.9922,65.0702,73841.0
2022-06-06 11:00:00,66.73,66.78,66.48,66.48,24982.0,65.0897,65.1385,64.8459,64.8459,24982.0
2022-06-06 11:10:00,66.46,66.47,66.0,66.0,52352.0,64.8264,64.8361,64.3777,64.3777,52352.0
2022-06-06 11:20:00,65.98,66.14,65.98,66.12,53668.0,64.3582,64.5142,64.3582,64.4947,53668.0
2022-06-06 11:30:00,66.12,66.17,66.01,66.06,37299.0,64.4947,64.5435,64.3874,64.4362,37299.0
2022-06-06 11:40:00,66.08,66.24,66.06,66.15,9474.0,64.4557,64.6118,64.4362,64.524,9474.0
2022-06-06 11:50:00,66.12,66.21,66.12,66.17,25991.0,64.4947,64.5825,64.4947,64.5435,25991.0
2022-06-06 12:00:00,66.17,66.17,65.74,65.74,22663.0,64.5435,64.5435,64.1241,64.1241,22663.0
2022-06-06 12:10:00,65.72,65.76,65.65,65.74,28485.0,64.1046,64.1436,64.0363,64.1241,28485.0
2022-06-06 12:20:00,65.73,65.78,65.64,65.64,14148.0,64.1143,64.1631,64.0265,64.0265,14148.0
2022-06-06 12:30:00,65.62,65.81,65.55,65.78,17287.0,64.007,64.1923,63.9387,64.1631,17287.0
2022-06-06 12:40:00,65.78,65.87,65.76,65.83,26492.0,64.1631,64.2509,64.1436,64.2119,26492.0
2022-06-06 12:50:00,65.83,65.91,65.76,65.89,17813.0,64.2119,64.2899,64.1436,64.2704,17813.0
2022-06-06 13:00:00,65.88,65.9,65.82,65.86,18013.0,64.2606,64.2801,64.2021,64.2411,18013.0
2022-06-06 13:10:00,65.85,65.86,65.67,65.77,314790.0,64.2314,64.2411,64.0558,64.1533,314790.0
2022-06-06 13:20:00,65.7,65.8,65.65,65.8,15022.0,64.085,64.1826,64.0363,64.1826,15022.0
2022-06-06 13:30:00,65.78,66.06,65.77,66.02,19722.0,64.1631,64.4362,64.1533,64.3972,19722.0
2022-06-06 13:40:00,66.03,66.12,66.02,66.1,17742.0,64.4069,64.4947,64.3972,64.4752,17742.0
2022-06-06 13:50:00,66.12,66.21,66.11,66.21,19764.0,64.4947,64.5825,64.485,64.5825,19764.0
2022-06-06 14:00:00,66.22,66.22,66.07,66.14,61396.0,64.5923,64.5923,64.446,64.5142,61396.0
2022-06-06 14:10:00,66.12,66.16,66.02,66.07,15790.0,64.4947,64.5337,64.3972,64.446,15790.0
2022-06-06 14:20:00,66.02,66.04,65.76,65.81,29341.0,64.3972,64.4167,64.1436,64.1923,29341.0
2022-06-06 14:30:00,65.78,65.85,65.71,65.75,19464.0,64.1631,64.2314,64.0948,64.1338,19464.0
2022-06-06 14:40:00,65.75,65.9,65.74,65.81,36133.0,64.1338,64.2801,64.1241,64.1923,36133.0
2022-06-06 14:50:00,65.8,65.85,65.63,65.82,25725.0,64.1826,64.2314,64.0168,64.2021,25725.0
2022-06-06 15:00:00,65.77,65.87,65.69,65.72,71272.0,64.1533,64.2509,64.0753,64.1046,71272.0
2022-06-06 15:10:00,65.72,65.81,65.62,65.62,38934.0,64.1046,64.1923,64.007,64.007,38934.0
2022-06-06 15:20:00,65.59,65.7,65.54,65.66,33149.0,63.9778,64.085,63.929,64.046,33149.0
2022-06-06 15:30:00,65.63,65.73,65.53,65.6,20679.0,64.0168,64.1143,63.9192,63.9875,20679.0
2022-06-06 15:40:00,65.58,65.81,65.56,65.68,54311.0,63.968,64.1923,63.9485,64.0655,54311.0
2022-06-06 15:50:00,65.69,65.89,65.69,65.81,110284.0,64.0753,64.2704,64.0753,64.1923,110284.0
2022-06-07 09:30:00,65.08,65.35,64.9,65.25,76724.0,63.4803,63.7437,63.3047,63.6461,76724.0
2022-06-07 09:40:00,65.28,65.46,65.24,65.42,34888.0,63.6754,63.8509,63.6364,63.8119,34888.0
2022-06-07 09:50:00,65.47,65.64,65.38,65.43,29711.0,63.8607,64.0265,63.7729,63.8217,29711.0
2022-06-07 10:00:00,65.44,65.6,65.33,65.38,15115.0,63.8314,63.9875,63.7241,63.7729,15115.0
2022-06-07 10:10:00,65.39,65.44,65.27,65.34,14993.0,63.7827,63.8314,63.6656,63.7339,14993.0
2022-06-07 10:20:00,65.37,65.76,65.33,65.74,28974.0,63.7632,64.1436,63.7241,64.1241,28974.0
2022-06-07 10:30:00,65.72,66.09,65.71,66.06,79959.0,64.1046,64.4655,64.0948,64.4362,79959.0
2022-06-07 10:40:00,66.06,66.23,66.03,66.22,23876.0,64.4362,64.602,64.4069,64.5923,23876.0
2022-06-07 10:50:00,66.22,66.23,66.05,66.08,36696.0,64.5923,64.602,64.4264,64.4557,36696.0
2022-06-07 11:00:00,66.1,66.12,65.92,65.98,34272.0,64.4752,64.4947,64.2996,64.3582,34272.0
2022-06-07 11:10:00,66.01,66.09,65.92,65.94,72217.0,64.3874,64.4655,64.2996,64.3191,72217.0
2022-06-07 11:20:00,65.97,65.97,65.73,65.77,74743.0,64.3484,64.3484,64.1143,64.1533,74743.0
2022-06-07 11:30:00,65.76,65.81,65.68,65.81,35411.0,64.1436,64.1923,64.0655,64.1923,35411.0
2022-06-07 11:40:00,65.77,65.83,65.61,65.61,14593.0,64.1533,64.2119,63.9973,63.9973,14593.0
2022-06-07 11:50:00,65.61,65.84,65.61,65.82,20679.0,63.9973,64.2216,63.9973,64.2021,20679.0
2022-06-07 12:00:00,65.83,65.85,65.66,65.73,36546.0,64.2119,64.2314,64.046,64.1143,36546.0
2022-06-07 12:10:00,65.73,65.78,65.58,65.66,17088.0,64.1143,64.1631,63.968,64.046,17088.0
2022-06-07 12:20:00,65.65,65.7,65.62,65.68,9767.0,64.0363,64.085,64.007,64.0655,9767.0
2022-06-07 12:30:00,65.67,65.79,65.62,65.78,25126.0,64.0558,64.1728,64.007,64.1631,25126.0
2022-06-07 12:40:00,65.8,65.9,65.79,65.89,16384.0,64.1826,64.2801,64.1728,64.2704,16384.0
2022-06-07 12:50:00,65.85,65.91,65.8,65.87,13242.0,64.2314,64.2899,64.1826,64.2509,13242.0
2022-06-07 13:00:00,65.88,65.99,65.81,65.99,33595.0,64.2606,64.3679,64.1923,64.3679,33595.0
2022-06-07 13:10:00,66.0,66.05,65.96,66.03,15894.0,64.3777,64.4264,64.3387,64.4069,15894.0
2022-06-07 13:20:00,66.04,66.08,66.01,66.05,32387.0,64.4167,64.4557,64.3874,64.4264,32387.0
2022-06-07 13:30:00,66.06,66.08,65.99,66.03,25294.0,64.4362,64.4557,64.3679,64.4069,25294.0
2022-06-07 13:40:00,66.03,66.05,65.97,66.01,17375.0,64.4069,64.4264,64.3484,64.3874,17375.0
2022-06-07 13:50:00,66.0,66.05,65.97,65.99,13304.0,64.3777,64.4264,64.3484,64.3679,13304.0
2022-06-07 14:00:00,65.99,66.18,65.95,66.18,36706.0,64.3679,64.5533,64.3289,64.5533,36706.0
2022-06-07 14:10:00,66.22,66.27,66.18,66.18,34848.0,64.5923,64.641,64.5533,64.5533,34848.0
2022-06-07 14:20:00,66.17,66.25,66.17,66.23,28590.0,64.5435,64.6215,64.5435,64.602,28590.0
2022-06-07 14:30:00,66.23,66.3,66.2,66.25,72966.0,64.602,64.6703,64.5728,64.6215,72966.0
2022-06-07 14:40:00,66.25,66.25,66.01,66.04,24726.0,64.6215,64.6215,64.3874,64.4167,24726.0
2022-06-07 14:50:00,66.04,66.14,66.04,66.12,39647.0,64.4167,64.5142,64.4167,64.4947,39647.0
2022-06-07 15:00:00,66.12,66.26,66.1,66.24,210367.0,64.4947,64.6313,64.4752,64.6118,210367.0
2022-06-07 15:10:00,66.23,66.27,66.17,66.25,23782.0,64.602,64.641,64.5435,64.6215,23782.0
2022-06-07 15:20:00,66.25,66.3,66.22,66.26,21368.0,64.6215,64.6703,64.5923,64.6313,21368.0
2022-06-07 15:30:00,66.25,66.42,66.23,66.4,37561.0,64.6215,64.7874,64.602,64.7678,37561.0
2022-06-07 15:40:00,66.4,66.45,66.32,66.43,25260.0,64.7678,64.8166,64.6898,64.7971,25260.0
2022-06-07 15:50:00,66.41,66.51,66.37,66.39,417098.0,64.7776,64.8751,64.7386,64.7581,417098.0
2022-06-08 09:30:00,66.1,66.37,65.93,66.36,106901.0,64.4752,64.7386,64.3094,64.7288,106901.0
2022-06-08 09:40:00,66.36,66.54,66.18,66.5,22793.0,64.7288,64.9044,64.5533,64.8654,22793.0
2022-06-08 09:50:00,66.52,66.61,66.44,66.52,23373.0,64.8849,64.9727,64.8069,64.8849,23373.0
2022-06-08 10:00:00,66.53,66.57,66.34,66.54,22157.0,64.8946,64.9337,64.7093,64.9044,22157.0
2022-06-08 10:10:00,66.48,66.49,66.17,66.31,51846.0,64.8459,64.8556,64.5435,64.6801,51846.0
2022-06-08 10:20:00,66.37,66.51,66.36,66.37,22194.0,64.7386,64.8751,64.7288,64.7386,22194.0
2022-06-08 10:30:00,66.36,66.55,66.34,66.46,15877.0,64.7288,64.9142,64.7093,64.8264,15877.0
2022-06-08 10:40:00,66.46,66.52,66.27,66.37,12257.0,64.8264,64.8849,64.641,64.7386,12257.0
2022-06-08 10:50:00,66.4,66.43,66.23,66.28,17805.0,64.7678,64.7971,64.602,64.6508,17805.0
2022-06-08 11:00:00,66.29,66.31,66.2,66.26,16018.0,64.6605,64.6801,64.5728,64.6313,16018.0
2022-06-08 11:10:00,66.27,66.55,66.27,66.53,44578.0,64.641,64.9142,64.641,64.8946,44578.0
2022-06-08 11:20:00,66.49,66.54,66.45,66.51,20713.0,64.8556,64.9044,64.8166,64.8751,20713.0
2022-06-08 11:30:00,66.51,66.54,66.45,66.47,9960.0,64.8751,64.9044,64.8166,64.8361,9960.0
2022-06-08 11:40:00,66.5,66.53,66.34,66.42,9167.0,64.8654,64.8946,64.7093,64.7874,9167.0
2022-06-08 11:50:00,66.38,66.45,66.35,66.36,70989.0,64.7483,64.8166,64.7191,64.7288,70989.0
2022-06-08 12:00:00,66.3,66.43,66.3,66.35,20354.0,64.6703,64.7971,64.6703,64.7191,20354.0
2022-06-08 12:10:00,66.37,66.4,66.3,66.36,26813.0,64.7386,64.7678,64.6703,64.7288,26813.0
2022-06-08 12:20:00,66.38,66.38,66.11,66.17,10380.0,64.7483,64.7483,64.485,64.5435,10380.0
2022-06-08 12:30:00,66.19,66.19,65.88,65.88,27845.0,64.563,64.563,64.2606,64.2606,27845.0
2022-06-08 12:40:00,65.87,65.92,65.76,65.88,21603.0,64.2509,64.2996,64.1436,64.2606,21603.0
2022-06-08 12:50:00,65.91,65.98,65.88,65.96,7448.0,64.2899,64.3582,64.2606,64.3387,7448.0
2022-06-08 13:00:00,65.95,65.95,65.84,65.92,8102.0,64.3289,64.3289,64.2216,64.2996,8102.0
2022-06-08 13:10:00,65.89,65.95,65.84,65.95,6376.0,64.2704,64.3289,64.2216,64.3289,6376.0
2022-06-08 13:20:00,65.93,65.95,65.85,65.85,16820.0,64.3094,64.3289,64.2314,64.2314,16820.0
2022-06-08 13:30:00,65.83,65.84,65.64,65.64,23341.0,64.2119,64.2216,64.0265,64.0265,23341.0
2022-06-08 13:40:00,65.64,65.86,65.63,65.84,16517.0,64.0265,64.2411,64.0168,64.2216,16517.0
2022-06-08 13:50:00,65.85,65.91,65.77,65.85,21734.0,64.2314,64.2899,64.1533,64.2314,21734.0
2022-06-08 14:00:00,65.85,65.96,65.85,65.88,26573.0,64.2314,64.3387,64.2314,64.2606,26573.0
2022-06-08 14:10:00,65.88,65.91,65.77,65.8,9481.0,64.2606,64.2899,64.1533,64.1826,9481.0
2022-06-08 14:20:00,65.79,65.84,65.65,65.72,13454.0,64.1728,64.2216,64.0363,64.1046,13454.0
2022-06-08 14:30:00,65.72,65.8,65.65,65.7,17423.0,64.1046,64.1826,64.0363,64.085,17423.0
2022-06-08 14:40:00,65.73,65.88,65.73,65.84,13944.0,64.1143,64.2606,64.1143,64.2216,13944.0
2022-06-08 14:50:00,65.85,65.86,65.76,65.8,17088.0,64.2314,64.2411,64.1436,64.1826,17088.0
2022-06-08 15:00:00,65.8,65.8,65.62,65.71,16199.0,64.1826,64.1826,64.007,64.0948,16199.0
2022-06-08 15:10:00,65.67,65.85,65.67,65.81,32379.0,64.0558,64.2314,64.0558,64.1923,32379.0
2022-06-08 15:20:00,65.82,65.95,65.81,65.9,28199.0,64.2021,64.3289,64.1923,64.2801,28199.0
2022-06-08 15:30:00,65.91,65.99,65.88,65.94,27070.0,64.2899,64.3679,64.2606,64.3191,27070.0
2022-06-08 15:40:00,65.93,65.94,65.72,65.72,30889.0,64.3094,64.3191,64.1046,64.1046,30889.0
2022-06-08 15:50:00,65.74,65.82,65.69,65.79,152426.0,64.1241,64.2021,64.0753,64.1728,152426.0
2022-06-09 09:30:00,65.36,65.64,65.25,65.32,79119.0,63.8583,64.1319,63.7508,63.8192,79119.0
2022-06-09 09:40:00,65.3,65.58,65.15,65.51,26229.0,63.7997,64.0733,63.6531,64.0049,26229.0
2022-06-09 09:50:00,65.5,65.87,65.49,65.83,26615.0,63.9951,64.3566,63.9853,64.3175,26615.0
2022-06-09 10:00:00,65.84,65.84,65.52,65.52,22266.0,64.3273,64.3273,64.0146,64.0146,22266.0
2022-06-09 10:10:00,65.5,65.76,65.39,65.61,34282.0,63.9951,64.2491,63.8876,64.1026,34282.0
2022-06-09 10:20:00,65.64,65.79,65.61,65.78,11919.0,64.1319,64.2784,64.1026,64.2687,11919.0
2022-06-09 10:30:00,65.82,65.88,65.71,65.84,16623.0,64.3078,64.3664,64.2003,64.3273,16623.0
2022-06-09 10:40:00,65.83,65.83,65.56,65.61,16902.0,64.3175,64.3175,64.0537,64.1026,16902.0
2022-06-09 10:50:00,65.57,65.57,65.4,65.51,9231.0,64.0635,64.0635,63.8974,64.0049,9231.0
2022-06-09 11:00:00,65.5,65.51,65.26,65.38,20179.0,63.9951,64.0049,63.7606,63.8779,20179.0
2022-06-09 11:10:00,65.37,65.45,65.35,65.35,20251.0,63.8681,63.9463,63.8486,63.8486,20251.0
2022-06-09 11:20:00,65.39,65.49,65.39,65.4,17541.0,63.8876,63.9853,63.8876,63.8974,17541.0
2022-06-09 11:30:00,65.39,65.49,65.35,65.48,24919.0,63.8876,63.9853,63.8486,63.9756,24919.0
2022-06-09 11:40:00,65.48,65.67,65.37,65.39,29789.0,63.9756,64.1612,63.8681,63.8876,29789.0
2022-06-09 11:50:00,65.38,65.49,65.3,65.48,3607.0,63.8779,63.9853,63.7997,63.9756,3607.0
2022-06-09 12:00:00,65.48,65.53,65.36,65.4,6590.0,63.9756,64.0244,63.8583,63.8974,6590.0
2022-06-09 12:10:00,65.37,65.37,65.25,65.34,6975.0,63.8681,63.8681,63.7508,63.8388,6975.0
2022-06-09 12:20:00,65.37,65.47,65.35,65.47,16163.0,63.8681,63.9658,63.8486,63.9658,16163.0
2022-06-09 12:30:00,65.5,65.53,65.42,65.47,12518.0,63.9951,64.0244,63.9169,63.9658,12518.0
2022-06-09 12:40:00,65.48,65.57,65.47,65.52,28922.0,63.9756,64.0635,63.9658,64.0146,28922.0
2022-06-09 12:50:00,65.53,65.62,65.41,65.57,12981.0,64.0244,64.1123,63.9072,64.0635,12981.0
2022-06-09 13:00:00,65.56,65.69,65.56,65.61,21431.0,64.0537,64.1807,64.0537,64.1026,21431.0
2022-06-09 13:10:00,65.6,65.66,65.54,65.57,15805.0,64.0928,64.1514,64.0342,64.0635,15805.0
2022-06-09 13:20:00,65.57,65.57,65.37,65.39,19493.0,64.0635,64.0635,63.8681,63.8876,19493.0
2022-06-09 13:30:00,65.39,65.39,65.25,65.27,12302.0,63.8876,63.8876,63.7508,63.7704,12302.0
2022-06-09 13:40:00,65.3,65.3,65.18,65.26,11478.0,63.7997,63.7997,63.6825,63.7606,11478.0
2022-06-09 13:50:00,65.29,65.39,65.27,65.39,9713.0,63.7899,63.8876,63.7704,63.8876,9713.0
2022-06-09 14:00:00,65.38,65.38,65.24,65.27,16577.0,63.8779,63.8779,63.7411,63.7704,16577.0
2022-06-09 14:10:00,65.28,65.29,65.18,65.25,110494.0,63.7802,63.7899,63.6825,63.7508,110494.0
2022-06-09 14:20:00,65.26,65.27,65.1,65.2,7922.0,63.7606,63.7704,63.6043,63.702,7922.0
2022-06-09 14:30:00,65.18,65.18,65.01,65.03,17520.0,63.6825,63.6825,63.5164,63.5359,17520.0
2022-06-09 14:40:00,65.03,65.07,64.98,65.02,17621.0,63.5359,63.575,63.4871,63.5261,17621.0
2022-06-09 14:50:00,65.04,65.05,64.83,64.83,31526.0,63.5457,63.5554,63.3405,63.3405,31526.0
2022-06-09 15:00:00,64.83,64.84,64.56,64.6,69644.0,63.3405,63.3503,63.0767,63.1158,69644.0
2022-06-09 15:10:00,64.62,64.66,64.55,64.62,27464.0,63.1353,63.1744,63.0669,63.1353,27464.0
2022-06-09 15:20:00,64.63,64.69,64.46,64.47,37737.0,63.1451,63.2037,62.979,62.9888,37737.0
2022-06-09 15:30:00,64.46,64.48,64.4,64.43,35907.0,62.979,62.9985,62.9204,62.9497,35907.0
2022-06-09 15:40:00,64.41,64.42,64.14,64.21,53702.0,62.9301,62.9399,62.6664,62.7347,53702.0
2022-06-09 15:50:00,64.19,64.28,63.97,63.98,124256.0,62.7152,62.8031,62.5003,62.51,124256.0
2022-06-10 09:30:00,62.83,62.97,62.42,62.54,184304.0,61.3865,61.5232,60.9859,61.1031,184304.0
2022-06-10 09:40:00,62.53,62.82,62.52,62.56,92851.0,61.0933,61.3767,61.0836,61.1227,92851.0
2022-06-10 09:50:00,62.53,62.64,62.21,62.29,120174.0,61.0933,61.2008,60.7807,60.8589,120174.0
2022-06-10 10:00:00,62.3,62.3,61.88,61.9,70877.0,60.8686,60.8686,60.4583,60.4778,70877.0
2022-06-10 10:10:00,61.9,61.96,61.8,61.84,40459.0,60.4778,60.5364,60.3801,60.4192,40459.0
2022-06-10 10:20:00,61.85,61.93,61.75,61.78,36040.0,60.429,60.5071,60.3313,60.3606,36040.0
2022-06-10 10:30:00,61.79,62.05,61.77,62.05,61289.0,60.3703,60.6244,60.3508,60.6244,61289.0
2022-06-10 10:40:00,62.02,62.09,61.9,61.95,109756.0,60.5951,60.6635,60.4778,60.5267,109756.0
2022-06-10 10:50:00,61.95,62.11,61.78,61.78,42443.0,60.5267,60.683,60.3606,60.3606,42443.0
2022-06-10 11:00:00,61.77,61.86,61.71,61.79,51973.0,60.3508,60.4387,60.2922,60.3703,51973.0
2022-06-10 11:10:00,61.77,61.88,61.7,61.88,68715.0,60.3508,60.4583,60.2824,60.4583,68715.0
2022-06-10 11:20:00,61.9,61.92,61.67,61.72,46442.0,60.4778,60.4974,60.2531,60.302,46442.0
2022-06-10 11:30:00,61.71,61.73,61.64,61.64,34534.0,60.2922,60.3117,60.2238,60.2238,34534.0
2022-06-10 11:40:00,61.64,61.8,61.62,61.67,42897.0,60.2238,60.3801,60.2043,60.2531,42897.0
2022-06-10 11:50:00,61.65,61.88,61.63,61.84,73458.0,60.2336,60.4583,60.214,60.4192,73458.0
2022-06-10 12:00:00,61.83,61.96,61.81,61.88,41262.0,60.4094,60.5364,60.3899,60.4583,41262.0
2022-06-10 12:10:00,61.88,61.88,61.68,61.72,54949.0,60.4583,60.4583,60.2629,60.302,54949.0
2022-06-10 12:20:00,61.72,61.81,61.7,61.79,55858.0,60.302,60.3899,60.2824,60.3703,55858.0
2022-06-10 12:30:00,61.79,61.87,61.74,61.83,52655.0,60.3703,60.4485,60.3215,60.4094,52655.0
2022-06-10 12:40:00,61.83,61.92,61.76,61.76,39903.0,60.4094,60.4974,60.341,60.341,39903.0
2022-06-10 12:50:00,61.77,61.77,61.67,61.76,79209.0,60.3508,60.3508,60.2531,60.341,79209.0
2022-06-10 13:00:00,61.78,61.79,61.69,61.73,52862.0,60.3606,60.3703,60.2726,60.3117,52862.0
2022-06-10 13:10:00,61.75,61.8,61.65,61.8,47050.0,60.3313,60.3801,60.2336,60.3801,47050.0
2022-06-10 13:20:00,61.82,61.9,61.78,61.9,54854.0,60.3997,60.4778,60.3606,60.4778,54854.0
2022-06-10 13:30:00,61.89,61.93,61.73,61.92,55614.0,60.468,60.5071,60.3117,60.4974,55614.0
2022-06-10 13:40:00,61.94,62.1,61.87,62.09,34107.0,60.5169,60.6732,60.4485,60.6635,34107.0
2022-06-10 13:50:00,62.13,62.17,61.91,61.96,45587.0,60.7025,60.7416,60.4876,60.5364,45587.0
2022-06-10 14:00:00,61.97,61.97,61.84,61.92,41794.0,60.5462,60.5462,60.4192,60.4974,41794.0
2022-06-10 14:10:00,61.93,62.02,61.84,62.01,32729.0,60.5071,60.5951,60.4192,60.5853,32729.0
2022-06-10 14:20:00,62.0,62.1,61.9,61.94,63764.0,60.5755,60.6732,60.4778,60.5169,63764.0
2022-06-10 14:30:00,61.99,62.08,61.95,61.99,36423.0,60.5657,60.6537,60.5267,60.5657,36423.0
2022-06-10 14:40:00,61.97,62.08,61.88,62.08,38844.0,60.5462,60.6537,60.4583,60.6537,38844.0
2022-06-10 14:50:00,62.07,62.25,62.02,62.2,52723.0,60.6439,60.8198,60.5951,60.7709,52723.0
2022-06-10 15:00:00,62.2,62.25,61.92,61.97,88408.0,60.7709,60.8198,60.4974,60.5462,88408.0
2022-06-10 15:10:00,61.97,62.19,61.96,62.18,465874.0,60.5462,60.7612,60.5364,60.7514,465874.0
2022-06-10 15:20:00,62.19,62.35,61.98,62.23,108094.0,60.7612,60.9175,60.556,60.8002,108094.0
2022-06-10 15:30:00,62.22,62.26,62.07,62.15,74710.0,60.7905,60.8295,60.6439,60.7221,74710.0
2022-06-10 15:40:00,62.14,62.19,61.76,61.76,251355.0,60.7123,60.7612,60.341,60.341,251355.0
2022-06-10 15:50:00,61.76,61.89,61.6,61.6,340191.0,60.341,60.468,60.1847,60.1847,340191.0
2022-06-13 09:30:00,59.72,60.2,59.59,59.86,658249.0,58.3479,58.8169,58.2209,58.4847,658249.0
2022-06-13 09:40:00,59.86,60.13,59.69,59.85,104530.0,58.4847,58.7485,58.3186,58.4749,104530.0
2022-06-13 09:50:00,59.81,59.96,59.74,59.83,47620.0,58.4358,58.5824,58.3674,58.4554,47620.0
2022-06-13 10:00:00,59.84,60.07,59.77,59.81,43917.0,58.4651,58.6899,58.3968,58.4358,43917.0
2022-06-13 10:10:00,59.8,59.88,59.4,59.45,60454.0,58.4261,58.5042,58.0353,58.0841,60454.0
2022-06-13 10:20:00,59.45,59.56,59.32,59.38,56135.0,58.0841,58.1916,57.9571,58.0157,56135.0
2022-06-13 10:30:00,59.38,59.52,59.3,59.42,39945.0,58.0157,58.1525,57.9376,58.0548,39945.0
2022-06-13 10:40:00,59.4,59.4,59.13,59.17,90086.0,58.0353,58.0353,57.7715,57.8105,90086.0
2022-06-13 10:50:00,59.13,59.27,59.09,59.2,69220.0,57.7715,57.9082,57.7324,57.8399,69220.0
2022-06-13 11:00:00,59.19,59.2,59.01,59.07,64286.0,57.8301,57.8399,57.6542,57.7128,64286.0
2022-06-13 11:10:00,59.05,59.41,58.99,59.38,50055.0,57.6933,58.045,57.6347,58.0157,50055.0
2022-06-13 11:20:00,59.37,59.57,59.36,59.39,60711.0,58.0059,58.2014,57.9962,58.0255,60711.0
2022-06-13 11:30:00,59.39,59.57,59.3,59.56,63082.0,58.0255,58.2014,57.9376,58.1916,63082.0
2022-06-13 11:40:00,59.59,59.66,59.42,59.52,34452.0,58.2209,58.2893,58.0548,58.1525,34452.0
2022-06-13 11:50:00,59.51,59.58,59.37,59.49,79608.0,58.1427,58.2111,58.0059,58.1232,79608.0
2022-06-13 12:00:00,59.49,59.66,59.41,59.53,35210.0,58.1232,58.2893,58.045,58.1623,35210.0
2022-06-13 12:10:00,59.51,59.73,59.48,59.59,57074.0,58.1427,58.3577,58.1134,58.2209,57074.0
2022-06-13 12:20:00,59.62,59.73,59.57,59.67,78525.0,58.2502,58.3577,58.2014,58.2991,78525.0
2022-06-13 12:30:00,59.67,60.09,59.61,60.01,65714.0,58.2991,58.7094,58.2404,58.6312,65714.0
2022-06-13 12:40:00,60.05,60.05,59.73,59.77,53064.0,58.6703,58.6703,58.3577,58.3968,53064.0
2022-06-13 12:50:00,59.76,59.8,59.51,59.52,54927.0,58.387,58.4261,58.1427,58.1525,54927.0
2022-06-13 13:00:00,59.53,59.53,59.38,59.47,35110.0,58.1623,58.1623,58.0157,58.1036,35110.0
2022-06-13 13:10:00,59.47,59.52,59.4,59.48,32700.0,58.1036,58.1525,58.0353,58.1134,32700.0
2022-06-13 13:20:00,59.47,59.48,59.34,59.42,108852.0,58.1036,58.1134,57.9766,58.0548,108852.0
2022-06-13 13:30:00,59.42,59.48,59.32,59.48,63892.0,58.0548,58.1134,57.9571,58.1134,63892.0
2022-06-13 13:40:00,59.48,59.79,59.47,59.79,45344.0,58.1134,58.4163,58.1036,58.4163,45344.0
2022-06-13 13:50:00,59.78,59.81,59.62,59.74,114397.0,58.4065,58.4358,58.2502,58.3674,114397.0
2022-06-13 14:00:00,59.73,59.73,59.46,59.46,233816.0,58.3577,58.3577,58.0939,58.0939,233816.0
2022-06-13 14:10:00,59.45,59.47,59.34,59.45,163900.0,58.0841,58.1036,57.9766,58.0841,163900.0
2022-06-13 14:20:00,59.45,59.55,59.42,59.43,73833.0,58.0841,58.1818,58.0548,58.0646,73833.0
2022-06-13 14:30:00,59.43,59.57,59.24,59.52,53857.0,58.0646,58.2014,57.8789,58.1525,53857.0
2022-06-13 14:40:00,59.52,59.61,59.43,59.49,71756.0,58.1525,58.2404,58.0646,58.1232,71756.0
2022-06-13 14:50:00,59.48,59.49,59.25,59.27,59214.0,58.1134,58.1232,57.8887,57.9082,59214.0
2022-06-13 15:00:00,59.25,59.37,59.17,59.2,60876.0,57.8887,58.0059,57.8105,57.8399,60876.0
2022-06-13 15:10:00,59.19,59.45,58.99,59.18,250403.0,57.8301,58.0841,57.6347,57.8203,250403.0
2022-06-13 15:20:00,59.14,59.23,58.94,58.94,83799.0,57.7812,57.8692,57.5858,57.5858,83799.0
2022-06-13 15:30:00,58.94,59.07,58.84,58.86,121242.0,57.5858,57.7128,57.4881,57.5077,121242.0
2022-06-13 15:40:00,58.88,58.99,58.83,58.9,103905.0,57.5272,57.6347,57.4784,57.5467,103905.0
2022-06-13 15:50:00,58.92,59.06,58.71,58.97,309889.0,57.5663,57.7031,57.3611,57.6151,309889.0
2022-06-14 09:30:00,59.33,59.43,59.1,59.12,155043.0,57.9669,58.0646,57.7421,57.7617,155043.0
2022-06-14 09:40:00,59.11,59.12,58.76,58.94,73521.0,57.7519,57.7617,57.41,57.5858,73521.0
2022-06-14 09:50:00,58.93,59.37,58.81,59.35,61409.0,57.5761,58.0059,57.4588,57.9864,61409.0
2022-06-14 10:00:00,59.33,59.45,59.05,59.08,54828.0,57.9669,58.0841,57.6933,57.7226,54828.0
2022-06-14 10:10:00,59.09,59.13,58.87,58.92,65764.0,57.7324,57.7715,57.5174,57.5663,65764.0
2022-06-14 10:20:00,58.84,58.95,58.73,58.79,55959.0,57.4881,57.5956,57.3806,57.4393,55959.0
2022-06-14 10:30:00,58.76,58.92,58.68,58.83,54903.0,57.41,57.5663,57.3318,57.4784,54903.0
2022-06-14 10:40:00,58.83,59.12,58.64,59.12,48607.0,57.4784,57.7617,57.2927,57.7617,48607.0
2022-06-14 10:50:00,59.09,59.2,58.98,59.02,55772.0,57.7324,57.8399,57.6249,57.664,55772.0
2022-06-14 11:00:00,58.99,59.09,58.79,58.84,56685.0,57.6347,57.7324,57.4393,57.4881,56685.0
2022-06-14 11:10:00,58.82,58.85,58.72,58.85,41081.0,57.4686,57.4979,57.3709,57.4979,41081.0
2022-06-14 11:20:00,58.85,59.02,58.75,58.92,41922.0,57.4979,57.664,57.4002,57.5663,41922.0
2022-06-14 11:30:00,58.91,59.15,58.82,58.99,44680.0,57.5565,57.791,57.4686,57.6347,44680.0
2022-06-14 11:40:00,59.02,59.13,58.96,59.06,32600.0,57.664,57.7715,57.6054,57.7031,32600.0
2022-06-14 11:50:00,59.04,59.24,58.99,59.2,52222.0,57.6835,57.8789,57.6347,57.8399,52222.0
2022-06-14 12:00:00,59.19,59.19,58.92,58.95,22818.0,57.8301,57.8301,57.5663,57.5956,22818.0
2022-06-14 12:10:00,58.94,59.06,58.84,59.04,35684.0,57.5858,57.7031,57.4881,57.6835,35684.0
2022-06-14 12:20:00,59.06,59.1,58.96,58.97,18901.0,57.7031,57.7421,57.6054,57.6151,18901.0
2022-06-14 12:30:00,58.99,59.0,58.82,58.89,244864.0,57.6347,57.6444,57.4686,57.537,244864.0
2022-06-14 12:40:00,58.86,59.0,58.85,58.98,32791.0,57.5077,57.6444,57.4979,57.6249,32791.0
2022-06-14 12:50:00,58.96,59.09,58.93,59.09,50793.0,57.6054,57.7324,57.5761,57.7324,50793.0
2022-06-14 13:00:00,59.09,59.27,59.03,59.25,28946.0,57.7324,57.9082,57.6738,57.8887,28946.0
2022-06-14 13:10:00,59.25,59.47,59.19,59.45,67404.0,57.8887,58.1036,57.8301,58.0841,67404.0
2022-06-14 13:20:00,59.46,59.55,59.27,59.27,23802.0,58.0939,58.1818,57.9082,57.9082,23802.0
2022-06-14 13:30:00,59.24,59.29,59.06,59.06,56070.0,57.8789,57.9278,57.7031,57.7031,56070.0
2022-06-14 13:40:00,59.02,59.06,58.88,58.92,17917.0,57.664,57.7031,57.5272,57.5663,17917.0
2022-06-14 13:50:00,58.93,59.02,58.93,58.94,43972.0,57.5761,57.664,57.5761,57.5858,43972.0
2022-06-14 14:00:00,58.95,59.13,58.94,59.1,40961.0,57.5956,57.7715,57.5858,57.7421,40961.0
2022-06-14 14:10:00,59.09,59.09,58.93,59.01,64524.0,57.7324,57.7324,57.5761,57.6542,64524.0
2022-06-14 14:20:00,59.03,59.12,59.02,59.06,27047.0,57.6738,57.7617,57.664,57.7031,27047.0
2022-06-14 14:30:00,59.06,59.13,58.95,59.1,44042.0,57.7031,57.7715,57.5956,57.7421,44042.0
2022-06-14 14:40:00,59.07,59.07,58.83,58.86,26369.0,57.7128,57.7128,57.4784,57.5077,26369.0
2022-06-14 14:50:00,58.84,58.91,58.78,58.82,35944.0,57.4881,57.5565,57.4295,57.4686,35944.0
2022-06-14 15:00:00,58.8,58.85,58.67,58.68,28893.0,57.449,57.4979,57.322,57.3318,28893.0
2022-06-14 15:10:00,58.66,58.73,58.5,58.53,42375.0,57.3123,57.3806,57.1559,57.1852,42375.0
2022-06-14 15:20:00,58.54,58.84,58.54,58.83,58094.0,57.195,57.4881,57.195,57.4784,58094.0
2022-06-14 15:30:00,58.82,59.19,58.82,59.11,146806.0,57.4686,57.8301,57.4686,57.7519,146806.0
2022-06-14 15:40:00,59.13,59.27,59.02,59.22,130202.0,57.7715,57.9082,57.664,57.8594,130202.0
2022-06-14 15:50:00,59.2,59.24,58.96,59.03,216340.0,57.8399,57.8789,57.6054,57.6738,216340.0
2022-06-15 09:30:00,59.65,59.81,59.55,59.73,162862.0,58.2795,58.4358,58.1818,58.3577,162862.0
2022-06-15 09:40:00,59.76,60.02,59.75,59.97,85981.0,58.387,58.641,58.3772,58.5922,85981.0
2022-06-15 09:50:00,59.97,60.02,59.79,59.87,45329.0,58.5922,58.641,58.4163,58.4945,45329.0
2022-06-15 10:00:00,59.87,60.11,59.8,60.03,63383.0,58.4945,58.7289,58.4261,58.6508,63383.0
2022-06-15 10:10:00,60.04,60.08,59.85,59.89,58432.0,58.6606,58.6996,58.4749,58.514,58432.0
2022-06-15 10:20:00,59.88,59.92,59.84,59.9,19678.0,58.5042,58.5433,58.4651,58.5238,19678.0
2022-06-15 10:30:00,59.9,59.91,59.73,59.78,17558.0,58.5238,58.5335,58.3577,58.4065,17558.0
2022-06-15 10:40:00,59.76,59.84,59.69,59.8,20829.0,58.387,58.4651,58.3186,58.4261,20829.0
2022-06-15 10:50:00,59.79,59.8,59.62,59.79,25561.0,58.4163,58.4261,58.2502,58.4163,25561.0
2022-06-15 11:00:00,59.82,59.89,59.77,59.81,31478.0,58.4456,58.514,58.3968,58.4358,31478.0
2022-06-15 11:10:00,59.79,59.84,59.71,59.77,232418.0,58.4163,58.4651,58.3381,58.3968,232418.0
2022-06-15 11:20:00,59.77,59.81,59.67,59.81,40013.0,58.3968,58.4358,58.2991,58.4358,40013.0
2022-06-15 11:30:00,59.8,59.92,59.75,59.87,29817.0,58.4261,58.5433,58.3772,58.4945,29817.0
2022-06-15 11:40:00,59.85,59.92,59.84,59.88,19528.0,58.4749,58.5433,58.4651,58.5042,19528.0
2022-06-15 11:50:00,59.83,59.95,59.81,59.93,12409.0,58.4554,58.5726,58.4358,58.5531,12409.0
2022-06-15 12:00:00,59.92,60.01,59.91,59.95,20327.0,58.5433,58.6312,58.5335,58.5726,20327.0
2022-06-15 12:10:00,59.96,60.09,59.95,60.05,111323.0,58.5824,58.7094,58.5726,58.6703,111323.0
2022-06-15 12:20:00,60.06,60.11,60.04,60.06,28783.0,58.6801,58.7289,58.6606,58.6801,28783.0
2022-06-15 12:30:00,60.07,60.1,59.96,59.96,33383.0,58.6899,58.7192,58.5824,58.5824,33383.0
2022-06-15 12:40:00,59.96,59.98,59.87,59.91,18084.0,58.5824,58.6019,58.4945,58.5335,18084.0
2022-06-15 12:50:00,59.9,59.9,59.69,59.71,38145.0,58.5238,58.5238,58.3186,58.3381,38145.0
2022-06-15 13:00:00,59.71,59.81,59.71,59.75,14824.0,58.3381,58.4358,58.3381,58.3772,14824.0
2022-06-15 13:10:00,59.76,59.87,59.74,59.87,41429.0,58.387,58.4945,58.3674,58.4945,41429.0
2022-06-15 13:20:00,59.86,59.99,59.84,59.97,17696.0,58.4847,58.6117,58.4651,58.5922,17696.0
2022-06-15 13:30:00,59.96,59.99,59.9,59.96,27218.0,58.5824,58.6117,58.5238,58.5824,27218.0
2022-06-15 13:40:00,59.96,59.97,59.85,59.86,12343.0,58.5824,58.5922,58.4749,58.4847,12343.0
2022-06-15 13:50:00,59.85,60.17,59.75,60.09,64620.0,58.4749,58.7876,58.3772,58.7094,64620.0
2022-06-15 14:00:00,60.1,60.38,59.27,59.6,271292.0,58.7192,58.9927,57.9082,58.2307,271292.0
2022-06-15 14:10:00,59.62,59.99,59.39,59.86,65433.0,58.2502,58.6117,58.0255,58.4847,65433.0
2022-06-15 14:20:00,59.88,60.01,59.51,59.57,43472.0,58.5042,58.6312,58.1427,58.2014,43472.0
2022-06-15 14:30:00,59.54,60.27,59.09,60.05,175673.0,58.172,58.8853,57.7324,58.6703,175673.0
2022-06-15 14:40:00,59.97,60.95,59.93,60.56,155042.0,58.5922,59.5496,58.5531,59.1686,155042.0
2022-06-15 14:50:00,60.58,60.72,60.0,60.18,96999.0,59.1881,59.3249,58.6215,58.7973,96999.0
2022-06-15 15:00:00,60.15,60.51,60.15,60.48,101502.0,58.768,59.1198,58.768,59.0904,101502.0
2022-06-15 15:10:00,60.46,60.55,60.11,60.35,151880.0,59.0709,59.1588,58.7289,58.9634,151880.0
2022-06-15 15:20:00,60.36,60.91,60.36,60.91,125239.0,58.9732,59.5106,58.9732,59.5106,125239.0
2022-06-15 15:30:00,60.91,61.2,60.74,60.75,155262.0,59.5106,59.7939,59.3445,59.3542,155262.0
2022-06-15 15:40:00,60.73,60.73,60.42,60.63,103016.0,59.3347,59.3347,59.0318,59.237,103016.0
2022-06-15 15:50:00,60.62,60.62,60.24,60.38,262376.0,59.2272,59.2272,58.856,58.9927,262376.0
2022-06-16 09:30:00,58.89,58.94,58.51,58.64,123287.0,57.537,57.5858,57.1657,57.2927,123287.0
2022-06-16 09:40:00,58.64,58.89,58.53,58.76,52006.0,57.2927,57.537,57.1852,57.41,52006.0
2022-06-16 09:50:00,58.75,58.75,58.52,58.61,113909.0,57.4002,57.4002,57.1755,57.2634,113909.0
2022-06-16 10:00:00,58.6,58.6,58.3,58.4,91765.0,57.2536,57.2536,56.9605,57.0582,91765.0
2022-06-16 10:10:00,58.38,58.48,58.3,58.34,60446.0,57.0387,57.1364,56.9605,56.9996,60446.0
2022-06-16 10:20:00,58.34,58.57,58.32,58.51,53285.0,56.9996,57.2243,56.9801,57.1657,53285.0
2022-06-16 10:30:00,58.47,58.53,58.25,58.26,43855.0,57.1266,57.1852,56.9117,56.9214,43855.0
2022-06-16 10:40:00,58.25,58.26,58.03,58.03,39572.0,56.9117,56.9214,56.6967,56.6967,39572.0
2022-06-16 10:50:00,58.02,58.15,57.95,58.05,28863.0,56.687,56.814,56.6186,56.7163,28863.0
2022-06-16 11:00:00,58.02,58.2,58.01,58.15,50220.0,56.687,56.8628,56.6772,56.814,50220.0
2022-06-16 11:10:00,58.16,58.4,58.15,58.29,47089.0,56.8237,57.0582,56.814,56.9508,47089.0
2022-06-16 11:20:00,58.25,58.47,58.2,58.37,34034.0,56.9117,57.1266,56.8628,57.0289,34034.0
2022-06-16 11:30:00,58.33,58.36,58.22,58.3,41568.0,56.9898,57.0192,56.8824,56.9605,41568.0
2022-06-16 11:40:00,58.32,58.32,58.07,58.14,60037.0,56.9801,56.9801,56.7358,56.8042,60037.0
2022-06-16 11:50:00,58.15,58.24,58.05,58.23,49199.0,56.814,56.9019,56.7163,56.8921,49199.0
2022-06-16 12:00:00,58.28,58.29,58.03,58.05,36527.0,56.941,56.9508,56.6967,56.7163,36527.0
2022-06-16 12:10:00,58.04,58.14,57.99,58.06,38173.0,56.7065,56.8042,56.6577,56.726,38173.0
2022-06-16 12:20:00,58.03,58.28,58.02,58.26,31016.0,56.6967,56.941,56.687,56.9214,31016.0
2022-06-16 12:30:00,58.25,58.28,58.08,58.14,37032.0,56.9117,56.941,56.7456,56.8042,37032.0
2022-06-16 12:40:00,58.16,58.33,58.13,58.32,24979.0,56.8237,56.9898,56.7944,56.9801,24979.0
2022-06-16 12:50:00,58.3,58.33,58.16,58.24,39023.0,56.9605,56.9898,56.8237,56.9019,39023.0
2022-06-16 13:00:00,58.27,58.43,58.21,58.37,28007.0,56.9312,57.0875,56.8726,57.0289,28007.0
2022-06-16 13:10:00,58.38,58.39,58.27,58.31,89740.0,57.0387,57.0485,56.9312,56.9703,89740.0
2022-06-16 13:20:00,58.3,58.47,58.16,58.4,60711.0,56.9605,57.1266,56.8237,57.0582,60711.0
2022-06-16 13:30:00,58.38,58.44,58.23,58.31,51088.0,57.0387,57.0973,56.8921,56.9703,51088.0
2022-06-16 13:40:00,58.32,58.34,58.05,58.09,45555.0,56.9801,56.9996,56.7163,56.7554,45555.0
2022-06-16 13:50:00,58.1,58.1,57.88,57.92,43916.0,56.7651,56.7651,56.5502,56.5893,43916.0
2022-06-16 14:00:00,57.89,57.97,57.83,57.83,56218.0,56.5599,56.6381,56.5013,56.5013,56218.0
2022-06-16 14:10:00,57.83,57.92,57.83,57.9,46610.0,56.5013,56.5893,56.5013,56.5697,46610.0
2022-06-16 14:20:00,57.91,57.91,57.79,57.79,46132.0,56.5795,56.5795,56.4622,56.4622,46132.0
2022-06-16 14:30:00,57.78,57.87,57.76,57.82,64552.0,56.4525,56.5404,56.4329,56.4916,64552.0
2022-06-16 14:40:00,57.86,57.97,57.64,57.65,69841.0,56.5306,56.6381,56.3157,56.3255,69841.0
2022-06-16 14:50:00,57.66,57.75,57.61,57.75,91284.0,56.3352,56.4232,56.2864,56.4232,91284.0
2022-06-16 15:00:00,57.73,58.04,57.73,58.04,108529.0,56.4036,56.7065,56.4036,56.7065,108529.0
2022-06-16 15:10:00,58.05,58.14,57.85,58.02,76148.0,56.7163,56.8042,56.5209,56.687,76148.0
2022-06-16 15:20:00,58.04,58.2,58.0,58.11,142099.0,56.7065,56.8628,56.6674,56.7749,142099.0
2022-06-16 15:30:00,58.1,58.14,57.85,57.96,88278.0,56.7651,56.8042,56.5209,56.6283,88278.0
2022-06-16 15:40:00,57.96,58.13,57.74,57.78,110117.0,56.6283,56.7944,56.4134,56.4525,110117.0
2022-06-16 15:50:00,57.8,58.18,57.79,58.18,662546.0,56.472,56.8433,56.4622,56.8433,662546.0
2022-06-17 09:30:00,58.16,58.64,58.11,58.5,249134.0,56.8237,57.2927,56.7749,57.1559,249134.0
2022-06-17 09:40:00,58.51,58.86,58.51,58.81,61157.0,57.1657,57.5077,57.1657,57.4588,61157.0
2022-06-17 09:50:00,58.79,59.0,58.78,58.81,54106.0,57.4393,57.6444,57.4295,57.4588,54106.0
2022-06-17 10:00:00,58.85,58.85,58.54,58.57,72269.0,57.4979,57.4979,57.195,57.2243,72269.0
2022-06-17 10:10:00,58.57,58.73,58.38,58.41,55702.0,57.2243,57.3806,57.0387,57.068,55702.0
2022-06-17 10:20:00,58.41,58.41,58.17,58.24,85494.0,57.068,57.068,56.8335,56.9019,85494.0
2022-06-17 10:30:00,58.25,58.31,57.88,58.09,69821.0,56.9117,56.9703,56.5502,56.7554,69821.0
2022-06-17 10:40:00,58.09,58.13,57.84,57.98,46010.0,56.7554,56.7944,56.5111,56.6479,46010.0
2022-06-17 10:50:00,57.96,58.16,57.93,58.11,116211.0,56.6283,56.8237,56.599,56.7749,116211.0
2022-06-17 11:00:00,58.09,58.55,57.94,58.55,102184.0,56.7554,57.2048,56.6088,57.2048,102184.0
2022-06-17 11:10:00,58.56,58.7,58.39,58.66,135459.0,57.2146,57.3513,57.0485,57.3123,135459.0
2022-06-17 11:20:00,58.67,58.72,58.44,58.67,94302.0,57.322,57.3709,57.0973,57.322,94302.0
2022-06-17 11:30:00,58.68,58.79,58.52,58.61,85096.0,57.3318,57.4393,57.1755,57.2634,85096.0
2022-06-17 11:40:00,58.62,58.71,58.43,58.52,39269.0,57.2732,57.3611,57.0875,57.1755,39269.0
2022-06-17 11:50:00,58.49,58.53,58.32,58.42,45000.0,57.1462,57.1852,56.9801,57.0778,45000.0
2022-06-17 12:00:00,58.39,58.45,58.26,58.39,29133.0,57.0485,57.1071,56.9214,57.0485,29133.0
2022-06-17 12:10:00,58.38,58.59,58.34,58.46,49483.0,57.0387,57.2439,56.9996,57.1169,49483.0
2022-06-17 12:20:00,58.45,58.6,58.44,58.54,55428.0,57.1071,57.2536,57.0973,57.195,55428.0
2022-06-17 12:30:00,58.55,58.64,58.46,58.64,24204.0,57.2048,57.2927,57.1169,57.2927,24204.0
2022-06-17 12:40:00,58.66,58.74,58.53,58.72,66919.0,57.3123,57.3904,57.1852,57.3709,66919.0
2022-06-17 12:50:00,58.72,58.72,58.54,58.66,57280.0,57.3709,57.3709,57.195,57.3123,57280.0
2022-06-17 13:00:00,58.66,59.02,58.61,59.01,54238.0,57.3123,57.664,57.2634,57.6542,54238.0
2022-06-17 13:10:00,59.0,59.16,58.94,59.02,51661.0,57.6444,57.8008,57.5858,57.664,51661.0
2022-06-17 13:20:00,59.0,59.05,58.89,58.91,26648.0,57.6444,57.6933,57.537,57.5565,26648.0
2022-06-17 13:30:00,58.92,59.02,58.86,58.93,38252.0,57.5663,57.664,57.5077,57.5761,38252.0
2022-06-17 13:40:00,58.92,59.0,58.73,58.84,60012.0,57.5663,57.6444,57.3806,57.4881,60012.0
2022-06-17 13:50:00,58.85,58.97,58.82,58.87,43284.0,57.4979,57.6151,57.4686,57.5174,43284.0
2022-06-17 14:00:00,58.89,58.97,58.84,58.93,45218.0,57.537,57.6151,57.4881,57.5761,45218.0
2022-06-17 14:10:00,58.93,59.04,58.86,58.99,30484.0,57.5761,57.6835,57.5077,57.6347,30484.0
2022-06-17 14:20:00,59.0,59.05,58.93,58.95,66318.0,57.6444,57.6933,57.5761,57.5956,66318.0
2022-06-17 14:30:00,58.94,59.01,58.8,59.01,53964.0,57.5858,57.6542,57.449,57.6542,53964.0
2022-06-17 14:40:00,59.03,59.1,58.89,58.91,73076.0,57.6738,57.7421,57.537,57.5565,73076.0
2022-06-17 14:50:00,58.9,58.92,58.77,58.82,52729.0,57.5467,57.5663,57.4197,57.4686,52729.0
2022-06-17 15:00:00,58.82,58.93,58.73,58.75,69840.0,57.4686,57.5761,57.3806,57.4002,69840.0
2022-06-17 15:10:00,58.74,58.75,58.5,58.64,63267.0,57.3904,57.4002,57.1559,57.2927,63267.0
2022-06-17 15:20:00,58.64,58.95,58.64,58.9,62300.0,57.2927,57.5956,57.2927,57.5467,62300.0
2022-06-17 15:30:00,58.91,58.92,58.73,58.87,76186.0,57.5565,57.5663,57.3806,57.5174,76186.0
2022-06-17 15:40:00,58.85,58.85,58.62,58.71,104026.0,57.4979,57.4979,57.2732,57.3611,104026.0
2022-06-17 15:50:00,58.72,58.78,58.52,58.52,320028.0,57.3709,57.4295,57.1755,57.1755,320028.0
2022-06-21 09:30:00,59.51,60.1,59.51,60.1,133829.0,58.1427,58.7192,58.1427,58.7192,133829.0
2022-06-21 09:40:00,60.1,60.24,60.0,60.05,110892.0,58.7192,58.856,58.6215,58.6703,110892.0
2022-06-21 09:50:00,60.06,60.34,60.0,60.33,162864.0,58.6801,58.9537,58.6215,58.9439,162864.0
2022-06-21 10:00:00,60.34,60.41,60.24,60.31,156183.0,58.9537,59.0221,58.856,58.9243,156183.0
2022-06-21 10:10:00,60.3,60.45,60.26,60.39,68805.0,58.9146,59.0611,58.8755,59.0025,68805.0
2022-06-21 10:20:00,60.4,60.51,60.35,60.38,30925.0,59.0123,59.1198,58.9634,58.9927,30925.0
2022-06-21 10:30:00,60.4,60.55,60.35,60.43,55505.0,59.0123,59.1588,58.9634,59.0416,55505.0
2022-06-21 10:40:00,60.43,60.52,60.39,60.48,63072.0,59.0416,59.1295,59.0025,59.0904,63072.0
2022-06-21 10:50:00,60.49,60.56,60.49,60.54,85159.0,59.1002,59.1686,59.1002,59.1491,85159.0
2022-06-21 11:00:00,60.51,60.55,60.46,60.49,23511.0,59.1198,59.1588,59.0709,59.1002,23511.0
2022-06-21 11:10:00,60.52,60.53,60.41,60.46,29553.0,59.1295,59.1393,59.0221,59.0709,29553.0
2022-06-21 11:20:00,60.49,60.51,60.37,60.37,24648.0,59.1002,59.1198,58.983,58.983,24648.0
2022-06-21 11:30:00,60.39,60.44,60.31,60.31,27521.0,59.0025,59.0514,58.9243,58.9243,27521.0
2022-06-21 11:40:00,60.3,60.35,60.23,60.3,40165.0,58.9146,58.9634,58.8462,58.9146,40165.0
2022-06-21 11:50:00,60.31,60.33,60.2,60.2,39751.0,58.9243,58.9439,58.8169,58.8169,39751.0
2022-06-21 12:00:00,60.19,60.29,60.1,60.12,34921.0,58.8071,58.9048,58.7192,58.7387,34921.0
2022-06-21 12:10:00,60.13,60.23,60.1,60.23,38836.0,58.7485,58.8462,58.7192,58.8462,38836.0
2022-06-21 12:20:00,60.23,60.25,60.17,60.19,48477.0,58.8462,58.8657,58.7876,58.8071,48477.0
2022-06-21 12:30:00,60.19,60.3,60.16,60.29,93967.0,58.8071,58.9146,58.7778,58.9048,93967.0
2022-06-21 12:40:00,60.28,60.3,60.22,60.27,27893.0,58.895,58.9146,58.8364,58.8853,27893.0
2022-06-21 12:50:00,60.27,60.34,60.25,60.33,45271.0,58.8853,58.9537,58.8657,58.9439,45271.0
2022-06-21 13:00:00,60.32,60.34,60.21,60.29,108132.0,58.9341,58.9537,58.8266,58.9048,108132.0
2022-06-21 13:10:00,60.28,60.39,60.27,60.32,36674.0,58.895,59.0025,58.8853,58.9341,36674.0
2022-06-21 13:20:00,60.33,60.34,60.26,60.26,59887.0,58.9439,58.9537,58.8755,58.8755,59887.0
2022-06-21 13:30:00,60.26,60.36,60.26,60.26,31309.0,58.8755,58.9732,58.8755,58.8755,31309.0
2022-06-21 13:40:00,60.25,60.28,60.19,60.27,76811.0,58.8657,58.895,58.8071,58.8853,76811.0
2022-06-21 13:50:00,60.27,60.28,60.17,60.19,48745.0,58.8853,58.895,58.7876,58.8071,48745.0
2022-06-21 14:00:00,60.2,60.2,60.12,60.15,50707.0,58.8169,58.8169,58.7387,58.768,50707.0
2022-06-21 14:10:00,60.16,60.2,60.1,60.17,28538.0,58.7778,58.8169,58.7192,58.7876,28538.0
2022-06-21 14:20:00,60.17,60.23,60.14,60.2,56616.0,58.7876,58.8462,58.7583,58.8169,56616.0
2022-06-21 14:30:00,60.2,60.25,60.11,60.14,98560.0,58.8169,58.8657,58.7289,58.7583,98560.0
2022-06-21 14:40:00,60.12,60.23,60.1,60.17,59169.0,58.7387,58.8462,58.7192,58.7876,59169.0
2022-06-21 14:50:00,60.18,60.33,60.17,60.32,95593.0,58.7973,58.9439,58.7876,58.9341,95593.0
2022-06-21 15:00:00,60.33,60.4,60.31,60.36,117012.0,58.9439,59.0123,58.9243,58.9732,117012.0
2022-06-21 15:10:00,60.35,60.4,60.32,60.33,57206.0,58.9634,59.0123,58.9341,58.9439,57206.0
2022-06-21 15:20:00,60.33,60.39,60.25,60.29,323761.0,58.9439,59.0025,58.8657,58.9048,323761.0
2022-06-21 15:30:00,60.31,60.34,60.23,60.26,179860.0,58.9243,58.9537,58.8462,58.8755,179860.0
2022-06-21 15:40:00,60.26,60.28,60.2,60.23,113627.0,58.8755,58.895,58.8169,58.8462,113627.0
2022-06-21 15:50:00,60.25,60.33,60.05,60.13,304291.0,58.8657,58.9439,58.6703,58.7485,304291.0
2022-06-22 09:30:00,59.48,59.82,59.39,59.63,88374.0,58.1134,58.4456,58.0255,58.26,88374.0
2022-06-22 09:40:00,59.64,59.9,59.53,59.86,97694.0,58.2697,58.5238,58.1623,58.4847,97694.0
2022-06-22 09:50:00,59.82,60.27,59.7,60.13,46007.0,58.4456,58.8853,58.3284,58.7485,46007.0
2022-06-22 10:00:00,60.16,60.22,60.01,60.21,29058.0,58.7778,58.8364,58.6312,58.8266,29058.0
2022-06-22 10:10:00,60.2,60.54,60.12,60.52,73822.0,58.8169,59.1491,58.7387,59.1295,73822.0
2022-06-22 10:20:00,60.51,60.77,60.48,60.72,52837.0,59.1198,59.3738,59.0904,59.3249,52837.0
2022-06-22 10:30:00,60.74,60.93,60.69,60.89,55182.0,59.3445,59.5301,59.2956,59.491,55182.0
2022-06-22 10:40:00,60.91,60.91,60.56,60.62,31429.0,59.5106,59.5106,59.1686,59.2272,31429.0
2022-06-22 10:50:00,60.66,60.72,60.62,60.7,22536.0,59.2663,59.3249,59.2272,59.3054,22536.0
2022-06-22 11:00:00,60.69,60.71,60.45,60.58,36138.0,59.2956,59.3152,59.0611,59.1881,36138.0
2022-06-22 11:10:00,60.58,60.68,60.51,60.67,230861.0,59.1881,59.2858,59.1198,59.2761,230861.0
2022-06-22 11:20:00,60.65,60.67,60.55,60.64,35909.0,59.2565,59.2761,59.1588,59.2468,35909.0
2022-06-22 11:30:00,60.61,60.79,60.61,60.72,147771.0,59.2175,59.3933,59.2175,59.3249,147771.0
2022-06-22 11:40:00,60.71,60.71,60.33,60.41,69663.0,59.3152,59.3152,58.9439,59.0221,69663.0
2022-06-22 11:50:00,60.42,60.42,60.19,60.21,27812.0,59.0318,59.0318,58.8071,58.8266,27812.0
2022-06-22 12:00:00,60.18,60.39,60.1,60.12,114279.0,58.7973,59.0025,58.7192,58.7387,114279.0
2022-06-22 12:10:00,60.13,60.34,60.13,60.33,36577.0,58.7485,58.9537,58.7485,58.9439,36577.0
2022-06-22 12:20:00,60.31,60.38,60.29,60.33,49940.0,58.9243,58.9927,58.9048,58.9439,49940.0
2022-06-22 12:30:00,60.33,60.47,60.32,60.37,50421.0,58.9439,59.0807,58.9341,58.983,50421.0
2022-06-22 12:40:00,60.39,60.46,60.37,60.37,5953.0,59.0025,59.0709,58.983,58.983,5953.0
2022-06-22 12:50:00,60.41,60.53,60.35,60.53,113873.0,59.0221,59.1393,58.9634,59.1393,113873.0
2022-06-22 13:00:00,60.54,60.54,60.37,60.46,33322.0,59.1491,59.1491,58.983,59.0709,33322.0
2022-06-22 13:10:00,60.48,60.62,60.47,60.61,47057.0,59.0904,59.2272,59.0807,59.2175,47057.0
2022-06-22 13:20:00,60.6,60.68,60.57,60.62,24753.0,59.2077,59.2858,59.1784,59.2272,24753.0
2022-06-22 13:30:00,60.62,60.62,60.52,60.62,29647.0,59.2272,59.2272,59.1295,59.2272,29647.0
2022-06-22 13:40:00,60.61,60.71,60.59,60.69,34577.0,59.2175,59.3152,59.1979,59.2956,34577.0
2022-06-22 13:50:00,60.7,60.7,60.54,60.61,44970.0,59.3054,59.3054,59.1491,59.2175,44970.0
2022-06-22 14:00:00,60.6,60.88,60.6,60.86,37245.0,59.2077,59.4813,59.2077,59.4617,37245.0
2022-06-22 14:10:00,60.85,60.92,60.8,60.85,51118.0,59.4519,59.5203,59.4031,59.4519,51118.0
2022-06-22 14:20:00,60.88,60.88,60.65,60.66,35588.0,59.4813,59.4813,59.2565,59.2663,35588.0
2022-06-22 14:30:00,60.65,60.73,60.65,60.68,27110.0,59.2565,59.3347,59.2565,59.2858,27110.0
2022-06-22 14:40:00,60.68,60.72,60.55,60.56,86182.0,59.2858,59.3249,59.1588,59.1686,86182.0
2022-06-22 14:50:00,60.55,60.68,60.52,60.66,36372.0,59.1588,59.2858,59.1295,59.2663,36372.0
2022-06-22 15:00:00,60.66,60.71,60.55,60.61,36867.0,59.2663,59.3152,59.1588,59.2175,36867.0
2022-06-22 15:10:00,60.6,60.63,60.51,60.52,16179.0,59.2077,59.237,59.1198,59.1295,16179.0
2022-06-22 15:20:00,60.52,60.57,60.3,60.35,142944.0,59.1295,59.1784,58.9146,58.9634,142944.0
2022-06-22 15:30:00,60.35,60.38,60.14,60.21,54994.0,58.9634,58.9927,58.7583,58.8266,54994.0
2022-06-22 15:40:00,60.21,60.23,60.03,60.11,62229.0,58.8266,58.8462,58.6508,58.7289,62229.0
2022-06-22 15:50:00,60.1,60.35,60.06,60.09,183398.0,58.7192,58.9634,58.6801,58.7094,183398.0
2022-06-23 09:30:00,60.59,60.69,60.25,60.27,135743.0,59.1979,59.2956,58.8657,58.8853,135743.0
2022-06-23 09:40:00,60.26,60.51,60.2,60.4,140515.0,58.8755,59.1198,58.8169,59.0123,140515.0
2022-06-23 09:50:00,60.38,60.58,60.11,60.57,155729.0,58.9927,59.1881,58.7289,59.1784,155729.0
2022-06-23 10:00:00,60.56,60.73,60.45,60.47,35063.0,59.1686,59.3347,59.0611,59.0807,35063.0
2022-06-23 10:10:00,60.46,60.57,60.32,60.51,29982.0,59.0709,59.1784,58.9341,59.1198,29982.0
2022-06-23 10:20:00,60.57,60.72,60.49,60.55,23513.0,59.1784,59.3249,59.1002,59.1588,23513.0
2022-06-23 10:30:00,60.58,60.69,60.49,60.69,78142.0,59.1881,59.2956,59.1002,59.2956,78142.0
2022-06-23 10:40:00,60.73,60.92,60.73,60.82,49997.0,59.3347,59.5203,59.3347,59.4226,49997.0
2022-06-23 10:50:00,60.83,60.97,60.77,60.94,29631.0,59.4324,59.5692,59.3738,59.5399,29631.0
2022-06-23 11:00:00,60.95,60.95,60.73,60.82,16620.0,59.5496,59.5496,59.3347,59.4226,16620.0
2022-06-23 11:10:00,60.83,61.03,60.81,60.96,31373.0,59.4324,59.6278,59.4129,59.5594,31373.0
2022-06-23 11:20:00,60.97,61.01,60.8,60.86,40734.0,59.5692,59.6083,59.4031,59.4617,40734.0
2022-06-23 11:30:00,60.92,60.93,60.62,60.62,35341.0,59.5203,59.5301,59.2272,59.2272,35341.0
2022-06-23 11:40:00,60.65,60.79,60.65,60.79,39830.0,59.2565,59.3933,59.2565,59.3933,39830.0
2022-06-23 11:50:00,60.78,60.78,60.59,60.6,16343.0,59.3835,59.3835,59.1979,59.2077,16343.0
2022-06-23 12:00:00,60.6,60.63,60.34,60.42,37813.0,59.2077,59.237,58.9537,59.0318,37813.0
2022-06-23 12:10:00,60.42,60.55,60.36,60.52,30002.0,59.0318,59.1588,58.9732,59.1295,30002.0
2022-06-23 12:20:00,60.52,60.6,60.47,60.51,50132.0,59.1295,59.2077,59.0807,59.1198,50132.0
2022-06-23 12:30:00,60.51,60.53,60.27,60.29,30156.0,59.1198,59.1393,58.8853,58.9048,30156.0
2022-06-23 12:40:00,60.27,60.38,60.2,60.29,24408.0,58.8853,58.9927,58.8169,58.9048,24408.0
2022-06-23 12:50:00,60.27,60.31,60.16,60.23,290219.0,58.8853,58.9243,58.7778,58.8462,290219.0
2022-06-23 13:00:00,60.23,60.34,60.1,60.29,61872.0,58.8462,58.9537,58.7192,58.9048,61872.0
2022-06-23 13:10:00,60.29,60.38,60.27,60.34,53113.0,58.9048,58.9927,58.8853,58.9537,53113.0
2022-06-23 13:20:00,60.35,60.4,60.23,60.27,45280.0,58.9634,59.0123,58.8462,58.8853,45280.0
2022-06-23 13:30:00,60.27,60.38,60.22,60.28,36542.0,58.8853,58.9927,58.8364,58.895,36542.0
2022-06-23 13:40:00,60.28,60.34,60.17,60.34,59032.0,58.895,58.9537,58.7876,58.9537,59032.0
2022-06-23 13:50:00,60.33,60.5,60.33,60.48,32745.0,58.9439,59.11,58.9439,59.0904,32745.0
2022-06-23 14:00:00,60.49,60.53,60.44,60.48,35402.0,59.1002,59.1393,59.0514,59.0904,35402.0
2022-06-23 14:10:00,60.53,60.55,60.42,60.47,18020.0,59.1393,59.1588,59.0318,59.0807,18020.0
2022-06-23 14:20:00,60.47,60.63,60.42,60.61,45217.0,59.0807,59.237,59.0318,59.2175,45217.0
2022-06-23 14:30:00,60.61,60.79,60.6,60.76,60616.0,59.2175,59.3933,59.2077,59.364,60616.0
2022-06-23 14:40:00,60.77,60.78,60.66,60.69,32644.0,59.3738,59.3835,59.2663,59.2956,32644.0
2022-06-23 14:50:00,60.71,60.74,60.68,60.73,30183.0,59.3152,59.3445,59.2858,59.3347,30183.0
2022-06-23 15:00:00,60.72,60.86,60.65,60.81,62070.0,59.3249,59.4617,59.2565,59.4129,62070.0
2022-06-23 15:10:00,60.83,60.86,60.73,60.79,31983.0,59.4324,59.4617,59.3347,59.3933,31983.0
2022-06-23 15:20:00,60.8,60.92,60.78,60.88,69050.0,59.4031,59.5203,59.3835,59.4813,69050.0
2022-06-23 15:30:00,60.88,61.09,60.87,61.01,74834.0,59.4813,59.6864,59.4715,59.6083,74834.0
2022-06-23 15:40:00,61.0,61.16,60.98,61.16,92150.0,59.5985,59.7548,59.579,59.7548,92150.0
2022-06-23 15:50:00,61.16,61.23,61.02,61.08,147413.0,59.7548,59.8232,59.618,59.6767,147413.0
2022-06-24 09:30:00,61.65,62.05,61.63,62.02,76579.0,60.2336,60.6244,60.214,60.5951,76579.0
2022-06-24 09:40:00,62.02,62.27,61.98,62.27,144976.0,60.5951,60.8393,60.556,60.8393,144976.0
2022-06-24 09:50:00,62.26,62.3,62.12,62.17,58124.0,60.8295,60.8686,60.6928,60.7416,58124.0
2022-06-24 10:00:00,62.18,62.8,62.18,62.78,124676.0,60.7514,61.3571,60.7514,61.3376,124676.0
2022-06-24 10:10:00,62.81,62.81,62.63,62.69,55181.0,61.3669,61.3669,61.191,61.2497,55181.0
2022-06-24 10:20:00,62.69,62.76,62.59,62.65,49543.0,61.2497,61.3181,61.152,61.2106,49543.0
2022-06-24 10:30:00,62.69,62.71,62.53,62.56,38246.0,61.2497,61.2692,61.0933,61.1227,38246.0
2022-06-24 10:40:00,62.55,62.58,62.42,62.54,29112.0,61.1129,61.1422,60.9859,61.1031,29112.0
2022-06-24 10:50:00,62.57,62.61,62.47,62.57,24286.0,61.1324,61.1715,61.0347,61.1324,24286.0
2022-06-24 11:00:00,62.56,62.71,62.55,62.64,24838.0,61.1227,61.2692,61.1129,61.2008,24838.0
2022-06-24 11:10:00,62.65,62.65,62.39,62.39,18665.0,61.2106,61.2106,60.9566,60.9566,18665.0
2022-06-24 11:20:00,62.38,62.56,62.38,62.55,26944.0,60.9468,61.1227,60.9468,61.1129,26944.0
2022-06-24 11:30:00,62.51,62.56,62.46,62.54,11252.0,61.0738,61.1227,61.025,61.1031,11252.0
2022-06-24 11:40:00,62.53,62.56,62.45,62.5,21707.0,61.0933,61.1227,61.0152,61.064,21707.0
2022-06-24 11:50:00,62.51,62.59,62.48,62.58,36612.0,61.0738,61.152,61.0445,61.1422,36612.0
2022-06-24 12:00:00,62.6,62.67,62.57,62.61,32390.0,61.1617,61.2301,61.1324,61.1715,32390.0
2022-06-24 12:10:00,62.61,62.65,62.6,62.64,15905.0,61.1715,61.2106,61.1617,61.2008,15905.0
2022-06-24 12:20:00,62.64,62.64,62.54,62.56,104426.0,61.2008,61.2008,61.1031,61.1227,104426.0
2022-06-24 12:30:00,62.6,62.6,62.49,62.54,12627.0,61.1617,61.1617,61.0543,61.1031,12627.0
2022-06-24 12:40:00,62.54,62.61,62.52,62.55,25976.0,61.1031,61.1715,61.0836,61.1129,25976.0
2022-06-24 12:50:00,62.56,62.65,62.55,62.64,13422.0,61.1227,61.2106,61.1129,61.2008,13422.0
2022-06-24 13:00:00,62.63,62.69,62.62,62.63,48499.0,61.191,61.2497,61.1813,61.191,48499.0
2022-06-24 13:10:00,62.64,62.66,62.61,62.62,28193.0,61.2008,61.2204,61.1715,61.1813,28193.0
2022-06-24 13:20:00,62.61,62.62,62.56,62.59,28308.0,61.1715,61.1813,61.1227,61.152,28308.0
2022-06-24 13:30:00,62.58,62.62,62.55,62.57,37283.0,61.1422,61.1813,61.1129,61.1324,37283.0
2022-06-24 13:40:00,62.56,62.62,62.54,62.57,20974.0,61.1227,61.1813,61.1031,61.1324,20974.0
2022-06-24 13:50:00,62.58,62.61,62.53,62.55,33095.0,61.1422,61.1715,61.0933,61.1129,33095.0
2022-06-24 14:00:00,62.56,62.58,62.51,62.52,33155.0,61.1227,61.1422,61.0738,61.0836,33155.0
2022-06-24 14:10:00,62.54,62.62,62.54,62.6,17506.0,61.1031,61.1813,61.1031,61.1617,17506.0
2022-06-24 14:20:00,62.62,62.66,62.58,62.64,10115.0,61.1813,61.2204,61.1422,61.2008,10115.0
2022-06-24 14:30:00,62.66,62.7,62.65,62.65,14372.0,61.2204,61.2594,61.2106,61.2106,14372.0
2022-06-24 14:40:00,62.64,62.73,62.63,62.72,18056.0,61.2008,61.2887,61.191,61.279,18056.0
2022-06-24 14:50:00,62.73,62.74,62.69,62.73,34469.0,61.2887,61.2985,61.2497,61.2887,34469.0
2022-06-24 15:00:00,62.73,62.74,62.67,62.7,27144.0,61.2887,61.2985,61.2301,61.2594,27144.0
2022-06-24 15:10:00,62.69,62.74,62.65,62.73,15194.0,61.2497,61.2985,61.2106,61.2887,15194.0
2022-06-24 15:20:00,62.73,62.76,62.7,62.75,19263.0,61.2887,61.3181,61.2594,61.3083,19263.0
2022-06-24 15:30:00,62.75,62.78,62.69,62.78,36589.0,61.3083,61.3376,61.2497,61.3376,36589.0
2022-06-24 15:40:00,62.78,62.87,62.78,62.81,46010.0,61.3376,61.4255,61.3376,61.3669,46010.0
2022-06-24 15:50:00,62.81,63.24,62.81,63.24,232268.0,61.3669,61.787,61.3669,61.787,232268.0
2022-06-27 09:30:00,63.44,63.57,62.91,63.09,114463.0,61.9824,62.1094,61.4646,61.6405,114463.0
2022-06-27 09:40:00,63.04,63.06,62.63,62.69,88686.0,61.5916,61.6112,61.191,61.2497,88686.0
2022-06-27 09:50:00,62.68,62.96,62.66,62.84,45751.0,61.2399,61.5135,61.2204,61.3962,45751.0
2022-06-27 10:00:00,62.85,63.19,62.85,62.97,46849.0,61.406,61.7382,61.406,61.5232,46849.0
2022-06-27 10:10:00,63.0,63.0,62.73,62.84,40704.0,61.5525,61.5525,61.2887,61.3962,40704.0
2022-06-27 10:20:00,62.89,62.99,62.76,62.81,25691.0,61.4451,61.5428,61.3181,61.3669,25691.0
2022-06-27 10:30:00,62.77,63.03,62.77,62.95,58028.0,61.3278,61.5819,61.3278,61.5037,58028.0
2022-06-27 10:40:00,62.93,63.1,62.88,63.08,22298.0,61.4842,61.6502,61.4353,61.6307,22298.0
2022-06-27 10:50:00,63.14,63.3,63.14,63.24,52194.0,61.6893,61.8457,61.6893,61.787,52194.0
2022-06-27 11:00:00,63.27,63.27,63.03,63.04,15078.0,61.8163,61.8163,61.5819,61.5916,15078.0
2022-06-27 11:10:00,63.02,63.13,62.99,63.09,24365.0,61.5721,61.6796,61.5428,61.6405,24365.0
2022-06-27 11:20:00,63.09,63.28,63.07,63.26,18748.0,61.6405,61.8261,61.6209,61.8066,18748.0
2022-06-27 11:30:00,63.23,63.25,63.09,63.17,29629.0,61.7773,61.7968,61.6405,61.7186,29629.0
2022-06-27 11:40:00,63.17,63.31,63.17,63.23,17107.0,61.7186,61.8554,61.7186,61.7773,17107.0
2022-06-27 11:50:00,63.21,63.22,63.12,63.19,17592.0,61.7577,61.7675,61.6698,61.7382,17592.0
2022-06-27 12:00:00,63.17,63.2,62.99,63.03,52072.0,61.7186,61.7479,61.5428,61.5819,52072.0
2022-06-27 12:10:00,63.03,63.07,62.95,63.06,13903.0,61.5819,61.6209,61.5037,61.6112,13903.0
2022-06-27 12:20:00,63.06,63.08,62.85,62.88,15107.0,61.6112,61.6307,61.406,61.4353,15107.0
2022-06-27 12:30:00,62.85,62.89,62.79,62.89,47870.0,61.406,61.4451,61.3474,61.4451,47870.0
2022-06-27 12:40:00,62.86,63.0,62.86,62.99,16106.0,61.4158,61.5525,61.4158,61.5428,16106.0
2022-06-27 12:50:00,62.98,63.05,62.96,63.0,314402.0,61.533,61.6014,61.5135,61.5525,314402.0
2022-06-27 13:00:00,63.05,63.05,62.83,62.92,199118.0,61.6014,61.6014,61.3865,61.4744,199118.0
2022-06-27 13:10:00,62.93,63.02,62.93,63.0,13840.0,61.4842,61.5721,61.4842,61.5525,13840.0
2022-06-27 13:20:00,63.02,63.03,62.91,62.94,39408.0,61.5721,61.5819,61.4646,61.4939,39408.0
2022-06-27 13:30:00,62.93,62.95,62.85,62.89,19660.0,61.4842,61.5037,61.406,61.4451,19660.0
2022-06-27 13:40:00,62.89,62.9,62.72,62.76,28395.0,61.4451,61.4548,61.279,61.3181,28395.0
2022-06-27 13:50:00,62.8,62.81,62.76,62.76,12268.0,61.3571,61.3669,61.3181,61.3181,12268.0
2022-06-27 14:00:00,62.75,62.8,62.7,62.76,22857.0,61.3083,61.3571,61.2594,61.3181,22857.0
2022-06-27 14:10:00,62.75,62.88,62.71,62.88,9229.0,61.3083,61.4353,61.2692,61.4353,9229.0
2022-06-27 14:20:00,62.89,62.89,62.77,62.78,41238.0,61.4451,61.4451,61.3278,61.3376,41238.0
2022-06-27 14:30:00,62.78,62.93,62.76,62.92,16416.0,61.3376,61.4842,61.3181,61.4744,16416.0
2022-06-27 14:40:00,62.91,62.93,62.82,62.92,7737.0,61.4646,61.4842,61.3767,61.4744,7737.0
2022-06-27 14:50:00,62.89,62.9,62.79,62.81,62159.0,61.4451,61.4548,61.3474,61.3669,62159.0
2022-06-27 15:00:00,62.81,62.82,62.59,62.72,47251.0,61.3669,61.3767,61.152,61.279,47251.0
2022-06-27 15:10:00,62.72,62.87,62.72,62.84,35538.0,61.279,61.4255,61.279,61.3962,35538.0
2022-06-27 15:20:00,62.84,62.85,62.75,62.8,54861.0,61.3962,61.406,61.3083,61.3571,54861.0
2022-06-27 15:30:00,62.79,62.79,62.59,62.63,45076.0,61.3474,61.3474,61.152,61.191,45076.0
2022-06-27 15:40:00,62.62,62.86,62.6,62.78,74553.0,61.1813,61.4158,61.1617,61.3376,74553.0
2022-06-27 15:50:00,62.77,62.78,62.52,62.78,1023870.0,61.3278,61.3376,61.0836,61.3376,1023870.0
2022-06-28 09:30:00,62.89,63.42,62.86,63.41,128273.0,61.4451,61.9629,61.4158,61.9531,128273.0
2022-06-28 09:40:00,63.35,63.41,63.09,63.26,44918.0,61.8945,61.9531,61.6405,61.8066,44918.0
2022-06-28 09:50:00,63.27,63.27,62.95,63.03,43295.0,61.8163,61.8163,61.5037,61.5819,43295.0
2022-06-28 10:00:00,63.03,63.1,62.61,62.68,67662.0,61.5819,61.6502,61.1715,61.2399,67662.0
2022-06-28 10:10:00,62.67,62.78,62.63,62.63,41948.0,61.2301,61.3376,61.191,61.191,41948.0
2022-06-28 10:20:00,62.62,62.66,62.52,62.58,47769.0,61.1813,61.2204,61.0836,61.1422,47769.0
2022-06-28 10:30:00,62.56,62.56,62.32,62.45,47322.0,61.1227,61.1227,60.8882,61.0152,47322.0
2022-06-28 10:40:00,62.44,62.46,62.24,62.3,82496.0,61.0054,61.025,60.81,60.8686,82496.0
2022-06-28 10:50:00,62.31,62.39,62.21,62.39,56686.0,60.8784,60.9566,60.7807,60.9566,56686.0
2022-06-28 11:00:00,62.36,62.43,62.3,62.3,32205.0,60.9272,60.9956,60.8686,60.8686,32205.0
2022-06-28 11:10:00,62.32,62.36,62.18,62.19,28274.0,60.8882,60.9272,60.7514,60.7612,28274.0
2022-06-28 11:20:00,62.19,62.2,61.88,61.88,55458.0,60.7612,60.7709,60.4583,60.4583,55458.0
2022-06-28 11:30:00,61.86,61.95,61.75,61.76,28784.0,60.4387,60.5267,60.3313,60.341,28784.0
2022-06-28 11:40:00,61.75,61.78,61.6,61.66,49093.0,60.3313,60.3606,60.1847,60.2433,49093.0
2022-06-28 11:50:00,61.65,61.66,61.48,61.53,60886.0,60.2336,60.2433,60.0675,60.1163,60886.0
2022-06-28 12:00:00,61.52,61.54,61.37,61.5,28739.0,60.1065,60.1261,59.96,60.087,28739.0
2022-06-28 12:10:00,61.47,61.59,61.36,61.5,39677.0,60.0577,60.1749,59.9502,60.087,39677.0
2022-06-28 12:20:00,61.47,61.6,61.47,61.6,48356.0,60.0577,60.1847,60.0577,60.1847,48356.0
2022-06-28 12:30:00,61.57,61.61,61.45,61.6,98599.0,60.1554,60.1945,60.0382,60.1847,98599.0
2022-06-28 12:40:00,61.6,61.72,61.6,61.64,19503.0,60.1847,60.302,60.1847,60.2238,19503.0
2022-06-28 12:50:00,61.65,61.65,61.54,61.62,41412.0,60.2336,60.2336,60.1261,60.2043,41412.0
2022-06-28 13:00:00,61.61,61.61,61.34,61.34,91156.0,60.1945,60.1945,59.9307,59.9307,91156.0
2022-06-28 13:10:00,61.32,61.38,61.29,61.33,38995.0,59.9111,59.9698,59.8818,59.9209,38995.0
2022-06-28 13:20:00,61.33,61.45,61.26,61.45,49169.0,59.9209,60.0382,59.8525,60.0382,49169.0
2022-06-28 13:30:00,61.41,61.46,61.3,61.33,39014.0,59.9991,60.0479,59.8916,59.9209,39014.0
2022-06-28 13:40:00,61.3,61.41,61.3,61.39,52085.0,59.8916,59.9991,59.8916,59.9795,52085.0
2022-06-28 13:50:00,61.41,61.43,61.34,61.35,31485.0,59.9991,60.0186,59.9307,59.9405,31485.0
2022-06-28 14:00:00,61.33,61.46,61.24,61.26,34241.0,59.9209,60.0479,59.833,59.8525,34241.0
2022-06-28 14:10:00,61.26,61.27,61.13,61.13,49434.0,59.8525,59.8623,59.7255,59.7255,49434.0
2022-06-28 14:20:00,61.12,61.18,61.12,61.18,36598.0,59.7157,59.7744,59.7157,59.7744,36598.0
2022-06-28 14:30:00,61.17,61.17,61.01,61.02,34018.0,59.7646,59.7646,59.6083,59.618,34018.0
2022-06-28 14:40:00,61.01,61.2,60.97,61.19,52228.0,59.6083,59.7939,59.5692,59.7841,52228.0
2022-06-28 14:50:00,61.18,61.18,61.1,61.11,22334.0,59.7744,59.7744,59.6962,59.706,22334.0
2022-06-28 15:00:00,61.1,61.17,60.94,60.98,56930.0,59.6962,59.7646,59.5399,59.579,56930.0
2022-06-28 15:10:00,60.99,61.07,60.92,61.05,36060.0,59.5887,59.6669,59.5203,59.6473,36060.0
2022-06-28 15:20:00,61.04,61.14,61.0,61.08,58711.0,59.6376,59.7353,59.5985,59.6767,58711.0
2022-06-28 15:30:00,61.07,61.14,61.01,61.08,72017.0,59.6669,59.7353,59.6083,59.6767,72017.0
2022-06-28 15:40:00,61.09,61.1,60.92,61.0,63806.0,59.6864,59.6962,59.5203,59.5985,63806.0
2022-06-28 15:50:00,60.99,61.05,60.89,60.92,746702.0,59.5887,59.6473,59.491,59.5203,746702.0
2022-06-29 09:30:00,60.92,61.0,60.49,60.63,120536.0,59.5203,59.5985,59.1002,59.237,120536.0
2022-06-29 09:40:00,60.6,60.77,60.46,60.75,128651.0,59.2077,59.3738,59.0709,59.3542,128651.0
2022-06-29 09:50:00,60.73,61.23,60.71,61.13,88090.0,59.3347,59.8232,59.3152,59.7255,88090.0
2022-06-29 10:00:00,61.12,61.39,61.0,61.25,63964.0,59.7157,59.9795,59.5985,59.8428,63964.0
2022-06-29 10:10:00,61.25,61.36,60.87,60.91,39163.0,59.8428,59.9502,59.4715,59.5106,39163.0
2022-06-29 10:20:00,60.96,61.27,60.88,61.15,37264.0,59.5594,59.8623,59.4813,59.745,37264.0
2022-06-29 10:30:00,61.15,61.34,60.97,61.17,31695.0,59.745,59.9307,59.5692,59.7646,31695.0
2022-06-29 10:40:00,61.16,61.42,61.14,61.32,33022.0,59.7548,60.0088,59.7353,59.9111,33022.0
2022-06-29 10:50:00,61.32,61.43,61.17,61.18,33790.0,59.9111,60.0186,59.7646,59.7744,33790.0
2022-06-29 11:00:00,61.18,61.2,61.0,61.12,54675.0,59.7744,59.7939,59.5985,59.7157,54675.0
2022-06-29 11:10:00,61.11,61.16,61.0,61.03,81972.0,59.706,59.7548,59.5985,59.6278,81972.0
2022-06-29 11:20:00,61.02,61.07,60.87,61.05,22675.0,59.618,59.6669,59.4715,59.6473,22675.0
2022-06-29 11:30:00,61.05,61.25,60.98,61.19,56851.0,59.6473,59.8428,59.579,59.7841,56851.0
2022-06-29 11:40:00,61.18,61.19,61.0,61.05,32496.0,59.7744,59.7841,59.5985,59.6473,32496.0
2022-06-29 11:50:00,61.05,61.2,61.04,61.07,14216.0,59.6473,59.7939,59.6376,59.6669,14216.0
2022-06-29 12:00:00,61.1,61.14,60.92,60.92,15490.0,59.6962,59.7353,59.5203,59.5203,15490.0
2022-06-29 12:10:00,60.91,60.94,60.82,60.87,20627.0,59.5106,59.5399,59.4226,59.4715,20627.0
2022-06-29 12:20:00,60.92,60.94,60.69,60.69,27226.0,59.5203,59.5399,59.2956,59.2956,27226.0
2022-06-29 12:30:00,60.71,60.95,60.71,60.88,74980.0,59.3152,59.5496,59.3152,59.4813,74980.0
2022-06-29 12:40:00,60.89,60.92,60.84,60.84,16753.0,59.491,59.5203,59.4422,59.4422,16753.0
2022-06-29 12:50:00,60.85,60.91,60.81,60.91,20126.0,59.4519,59.5106,59.4129,59.5106,20126.0
2022-06-29 13:00:00,60.94,61.0,60.86,61.0,20167.0,59.5399,59.5985,59.4617,59.5985,20167.0
2022-06-29 13:10:00,61.0,61.04,60.79,60.82,22186.0,59.5985,59.6376,59.3933,59.4226,22186.0
2022-06-29 13:20:00,60.78,60.94,60.75,60.94,36919.0,59.3835,59.5399,59.3542,59.5399,36919.0
2022-06-29 13:30:00,60.91,60.98,60.84,60.98,24224.0,59.5106,59.579,59.4422,59.579,24224.0
2022-06-29 13:40:00,60.97,61.04,60.96,60.98,18302.0,59.5692,59.6376,59.5594,59.579,18302.0
2022-06-29 13:50:00,61.01,61.11,61.01,61.1,16490.0,59.6083,59.706,59.6083,59.6962,16490.0
2022-06-29 14:00:00,61.09,61.27,61.07,61.22,18176.0,59.6864,59.8623,59.6669,59.8134,18176.0
2022-06-29 14:10:00,61.22,61.26,61.17,61.21,33144.0,59.8134,59.8525,59.7646,59.8037,33144.0
2022-06-29 14:20:00,61.2,61.21,61.11,61.18,36201.0,59.7939,59.8037,59.706,59.7744,36201.0
2022-06-29 14:30:00,61.19,61.2,61.05,61.05,13796.0,59.7841,59.7939,59.6473,59.6473,13796.0
2022-06-29 14:40:00,61.04,61.06,60.89,60.93,22634.0,59.6376,59.6571,59.491,59.5301,22634.0
2022-06-29 14:50:00,60.91,60.99,60.9,60.95,39026.0,59.5106,59.5887,59.5008,59.5496,39026.0
2022-06-29 15:00:00,60.95,61.07,60.87,61.07,27484.0,59.5496,59.6669,59.4715,59.6669,27484.0
2022-06-29 15:10:00,61.06,61.14,60.97,61.05,68482.0,59.6571,59.7353,59.5692,59.6473,68482.0
2022-06-29 15:20:00,61.04,61.24,61.03,61.24,79905.0,59.6376,59.833,59.6278,59.833,79905.0
2022-06-29 15:30:00,61.24,61.24,60.97,61.03,62818.0,59.833,59.833,59.5692,59.6278,62818.0
2022-06-29 15:40:00,61.04,61.06,60.95,61.0,53783.0,59.6376,59.6571,59.5496,59.5985,53783.0
2022-06-29 15:50:00,61.02,61.15,60.9,61.07,120649.0,59.618,59.745,59.5008,59.6669,120649.0
2022-06-30 09:30:00,60.4,60.49,59.93,59.93,123524.0,59.0123,59.1002,58.5531,58.5531,123524.0
2022-06-30 09:40:00,59.89,59.98,59.77,59.88,60913.0,58.514,58.6019,58.3968,58.5042,60913.0
2022-06-30 09:50:00,59.86,59.88,59.59,59.61,42942.0,58.4847,58.5042,58.2209,58.2404,42942.0
2022-06-30 10:00:00,59.59,59.61,59.36,59.39,71510.0,58.2209,58.2404,57.9962,58.0255,71510.0
2022-06-30 10:10:00,59.38,59.62,59.37,59.56,39155.0,58.0157,58.2502,58.0059,58.1916,39155.0
2022-06-30 10:20:00,59.53,59.58,59.45,59.54,88030.0,58.1623,58.2111,58.0841,58.172,88030.0
2022-06-30 10:30:00,59.54,59.85,59.51,59.7,56085.0,58.172,58.4749,58.1427,58.3284,56085.0
2022-06-30 10:40:00,59.69,59.76,59.63,59.74,21510.0,58.3186,58.387,58.26,58.3674,21510.0
2022-06-30 10:50:00,59.74,60.06,59.73,60.03,33396.0,58.3674,58.6801,58.3577,58.6508,33396.0
2022-06-30 11:00:00,60.04,60.17,59.87,60.15,60722.0,58.6606,58.7876,58.4945,58.768,60722.0
2022-06-30 11:10:00,60.14,60.2,60.06,60.16,16971.0,58.7583,58.8169,58.6801,58.7778,16971.0
2022-06-30 11:20:00,60.2,60.55,60.19,60.45,36348.0,58.8169,59.1588,58.8071,59.0611,36348.0
2022-06-30 11:30:00,60.43,60.47,60.26,60.36,39814.0,59.0416,59.0807,58.8755,58.9732,39814.0
2022-06-30 11:40:00,60.39,60.59,60.35,60.54,30428.0,59.0025,59.1979,58.9634,59.1491,30428.0
2022-06-30 11:50:00,60.5,60.66,60.44,60.65,44515.0,59.11,59.2663,59.0514,59.2565,44515.0
2022-06-30 12:00:00,60.65,60.65,60.34,60.36,27698.0,59.2565,59.2565,58.9537,58.9732,27698.0
2022-06-30 12:10:00,60.35,60.53,60.32,60.51,40966.0,58.9634,59.1393,58.9341,59.1198,40966.0
2022-06-30 12:20:00,60.5,60.89,60.49,60.85,72201.0,59.11,59.491,59.1002,59.4519,72201.0
2022-06-30 12:30:00,60.89,61.03,60.73,60.78,29221.0,59.491,59.6278,59.3347,59.3835,29221.0
2022-06-30 12:40:00,60.77,60.9,60.76,60.8,31017.0,59.3738,59.5008,59.364,59.4031,31017.0
2022-06-30 12:50:00,60.79,60.85,60.72,60.82,20144.0,59.3933,59.4519,59.3249,59.4226,20144.0
2022-06-30 13:00:00,60.81,60.91,60.69,60.7,14979.0,59.4129,59.5106,59.2956,59.3054,14979.0
2022-06-30 13:10:00,60.72,60.72,60.47,60.52,47602.0,59.3249,59.3249,59.0807,59.1295,47602.0
2022-06-30 13:20:00,60.53,60.69,60.51,60.68,34376.0,59.1393,59.2956,59.1198,59.2858,34376.0
2022-06-30 13:30:00,60.69,60.78,60.68,60.76,21169.0,59.2956,59.3835,59.2858,59.364,21169.0
2022-06-30 13:40:00,60.79,60.84,60.62,60.82,23077.0,59.3933,59.4422,59.2272,59.4226,23077.0
2022-06-30 13:50:00,60.84,60.95,60.81,60.81,89190.0,59.4422,59.5496,59.4129,59.4129,89190.0
2022-06-30 14:00:00,60.86,60.9,60.74,60.77,36507.0,59.4617,59.5008,59.3445,59.3738,36507.0
2022-06-30 14:10:00,60.76,60.84,60.68,60.8,12188.0,59.364,59.4422,59.2858,59.4031,12188.0
2022-06-30 14:20:00,60.79,60.81,60.51,60.66,66135.0,59.3933,59.4129,59.1198,59.2663,66135.0
2022-06-30 14:30:00,60.65,60.7,60.59,60.67,16694.0,59.2565,59.3054,59.1979,59.2761,16694.0
2022-06-30 14:40:00,60.63,60.63,60.38,60.46,50978.0,59.237,59.237,58.9927,59.0709,50978.0
2022-06-30 14:50:00,60.47,60.47,60.3,60.39,52410.0,59.0807,59.0807,58.9146,59.0025,52410.0
2022-06-30 15:00:00,60.38,60.43,60.08,60.08,105233.0,58.9927,59.0416,58.6996,58.6996,105233.0
2022-06-30 15:10:00,60.09,60.16,59.98,60.02,62898.0,58.7094,58.7778,58.6019,58.641,62898.0
2022-06-30 15:20:00,60.04,60.42,60.02,60.42,80630.0,58.6606,59.0318,58.641,59.0318,80630.0
2022-06-30 15:30:00,60.4,60.65,60.38,60.48,48008.0,59.0123,59.2565,58.9927,59.0904,48008.0
2022-06-30 15:40:00,60.47,60.54,60.28,60.35,134386.0,59.0807,59.1491,58.895,58.9634,134386.0
2022-06-30 15:50:00,60.34,60.45,60.03,60.36,932342.0,58.9537,59.0611,58.6508,58.9732,932342.0
2022-07-01 09:30:00,60.13,60.4,59.9,60.0,191447.0,58.7485,59.0123,58.5238,58.6215,191447.0
2022-07-01 09:40:00,60.01,60.59,60.01,60.48,93898.0,58.6312,59.1979,58.6312,59.0904,93898.0
2022-07-01 09:50:00,60.49,60.73,60.41,60.55,79096.0,59.1002,59.3347,59.0221,59.1588,79096.0
2022-07-01 10:00:00,60.56,60.82,60.32,60.46,134964.0,59.1686,59.4226,58.9341,59.0709,134964.0
2022-07-01 10:10:00,60.49,60.51,59.97,60.15,66596.0,59.1002,59.1198,58.5922,58.768,66596.0
2022-07-01 10:20:00,60.12,60.16,59.88,59.9,153853.0,58.7387,58.7778,58.5042,58.5238,153853.0
2022-07-01 10:30:00,59.87,59.94,59.71,59.78,45055.0,58.4945,58.5628,58.3381,58.4065,45055.0
2022-07-01 10:40:00,59.71,60.01,59.69,59.95,32618.0,58.3381,58.6312,58.3186,58.5726,32618.0
2022-07-01 10:50:00,59.95,60.09,59.77,59.95,41365.0,58.5726,58.7094,58.3968,58.5726,41365.0
2022-07-01 11:00:00,59.92,60.2,59.8,60.17,140286.0,58.5433,58.8169,58.4261,58.7876,140286.0
2022-07-01 11:10:00,60.15,60.3,60.05,60.18,68367.0,58.768,58.9146,58.6703,58.7973,68367.0
2022-07-01 11:20:00,60.19,60.26,60.03,60.07,32490.0,58.8071,58.8755,58.6508,58.6899,32490.0
2022-07-01 11:30:00,60.07,60.25,60.07,60.16,30168.0,58.6899,58.8657,58.6899,58.7778,30168.0
2022-07-01 11:40:00,60.17,60.27,60.13,60.14,65069.0,58.7876,58.8853,58.7485,58.7583,65069.0
2022-07-01 11:50:00,60.13,60.13,59.89,59.9,33952.0,58.7485,58.7485,58.514,58.5238,33952.0
2022-07-01 12:00:00,59.95,59.98,59.83,59.97,34412.0,58.5726,58.6019,58.4554,58.5922,34412.0
2022-07-01 12:10:00,59.94,60.15,59.89,60.13,42891.0,58.5628,58.768,58.514,58.7485,42891.0
2022-07-01 12:20:00,60.12,60.19,60.09,60.16,41867.0,58.7387,58.8071,58.7094,58.7778,41867.0
2022-07-01 12:30:00,60.16,60.2,59.99,59.99,23154.0,58.7778,58.8169,58.6117,58.6117,23154.0
2022-07-01 12:40:00,60.01,60.06,59.97,60.04,25803.0,58.6312,58.6801,58.5922,58.6606,25803.0
2022-07-01 12:50:00,60.07,60.13,59.92,59.92,54682.0,58.6899,58.7485,58.5433,58.5433,54682.0
2022-07-01 13:00:00,59.91,59.98,59.87,59.93,23013.0,58.5335,58.6019,58.4945,58.5531,23013.0
2022-07-01 13:10:00,59.93,60.03,59.9,60.01,44526.0,58.5531,58.6508,58.5238,58.6312,44526.0
2022-07-01 13:20:00,59.97,60.08,59.95,60.08,42741.0,58.5922,58.6996,58.5726,58.6996,42741.0
2022-07-01 13:30:00,60.09,60.26,60.07,60.19,72662.0,58.7094,58.8755,58.6899,58.8071,72662.0
2022-07-01 13:40:00,60.2,60.32,60.19,60.31,40199.0,58.8169,58.9341,58.8071,58.9243,40199.0
2022-07-01 13:50:00,60.32,60.34,60.26,60.32,44400.0,58.9341,58.9537,58.8755,58.9341,44400.0
2022-07-01 14:00:00,60.33,60.33,60.17,60.19,28368.0,58.9439,58.9439,58.7876,58.8071,28368.0
2022-07-01 14:10:00,60.22,60.35,60.15,60.35,29399.0,58.8364,58.9634,58.768,58.9634,29399.0
2022-07-01 14:20:00,60.35,60.5,60.32,60.44,18261.0,58.9634,59.11,58.9341,59.0514,18261.0
2022-07-01 14:30:00,60.45,60.56,60.44,60.56,61439.0,59.0611,59.1686,59.0514,59.1686,61439.0
2022-07-01 14:40:00,60.53,60.65,60.52,60.63,91268.0,59.1393,59.2565,59.1295,59.237,91268.0
2022-07-01 14:50:00,60.63,60.65,60.49,60.61,37730.0,59.237,59.2565,59.1002,59.2175,37730.0
2022-07-01 15:00:00,60.62,60.62,60.42,60.62,47096.0,59.2272,59.2272,59.0318,59.2272,47096.0
2022-07-01 15:10:00,60.62,60.71,60.59,60.62,35055.0,59.2272,59.3152,59.1979,59.2272,35055.0
2022-07-01 15:20:00,60.64,60.66,60.55,60.63,48475.0,59.2468,59.2663,59.1588,59.237,48475.0
2022-07-01 15:30:00,60.64,60.83,60.64,60.82,53057.0,59.2468,59.4324,59.2468,59.4226,53057.0
2022-07-01 15:40:00,60.83,60.87,60.75,60.85,102095.0,59.4324,59.4715,59.3542,59.4519,102095.0
2022-07-01 15:50:00,60.85,60.87,60.64,60.82,240511.0,59.4519,59.4715,59.2468,59.4226,240511.0
2022-07-05 09:30:00,59.98,59.98,59.65,59.69,97153.0,58.6019,58.6019,58.2795,58.3186,97153.0
2022-07-05 09:40:00,59.66,60.03,59.66,59.92,45665.0,58.2893,58.6508,58.2893,58.5433,45665.0
2022-07-05 09:50:00,59.94,59.94,59.68,59.85,47504.0,58.5628,58.5628,58.3088,58.4749,47504.0
2022-07-05 10:00:00,59.82,59.98,59.68,59.88,56316.0,58.4456,58.6019,58.3088,58.5042,56316.0
2022-07-05 10:10:00,59.87,60.17,59.86,60.01,65863.0,58.4945,58.7876,58.4847,58.6312,65863.0
2022-07-05 10:20:00,59.99,60.2,59.99,60.1,47690.0,58.6117,58.8169,58.6117,58.7192,47690.0
2022-07-05 10:30:00,60.06,60.52,60.02,60.5,38104.0,58.6801,59.1295,58.641,59.11,38104.0
2022-07-05 10:40:00,60.49,60.57,60.19,60.27,31181.0,59.1002,59.1784,58.8071,58.8853,31181.0
2022-07-05 10:50:00,60.27,60.27,60.15,60.21,23322.0,58.8853,58.8853,58.768,58.8266,23322.0
2022-07-05 11:00:00,60.21,60.21,60.0,60.1,44564.0,58.8266,58.8266,58.6215,58.7192,44564.0
2022-07-05 11:10:00,60.1,60.17,59.96,60.12,46482.0,58.7192,58.7876,58.5824,58.7387,46482.0
2022-07-05 11:20:00,60.14,60.19,60.03,60.13,32179.0,58.7583,58.8071,58.6508,58.7485,32179.0
2022-07-05 11:30:00,60.1,60.25,60.06,60.09,12615.0,58.7192,58.8657,58.6801,58.7094,12615.0
2022-07-05 11:40:00,60.13,60.5,60.13,60.46,23577.0,58.7485,59.11,58.7485,59.0709,23577.0
2022-07-05 11:50:00,60.47,60.53,60.41,60.42,32285.0,59.0807,59.1393,59.0221,59.0318,32285.0
2022-07-05 12:00:00,60.43,60.51,60.34,60.51,152485.0,59.0416,59.1198,58.9537,59.1198,152485.0
2022-07-05 12:10:00,60.52,60.59,60.43,60.56,34024.0,59.1295,59.1979,59.0416,59.1686,34024.0
2022-07-05 12:20:00,60.56,60.8,60.53,60.73,19742.0,59.1686,59.4031,59.1393,59.3347,19742.0
2022-07-05 12:30:00,60.74,60.78,60.7,60.73,14920.0,59.3445,59.3835,59.3054,59.3347,14920.0
2022-07-05 12:40:00,60.73,60.76,60.5,60.51,23053.0,59.3347,59.364,59.11,59.1198,23053.0
2022-07-05 12:50:00,60.53,60.55,60.48,60.5,14007.0,59.1393,59.1588,59.0904,59.11,14007.0
2022-07-05 13:00:00,60.5,60.63,60.5,60.62,18819.0,59.11,59.237,59.11,59.2272,18819.0
2022-07-05 13:10:00,60.63,60.88,60.62,60.87,23872.0,59.237,59.4813,59.2272,59.4715,23872.0
2022-07-05 13:20:00,60.86,60.93,60.83,60.89,15148.0,59.4617,59.5301,59.4324,59.491,15148.0
2022-07-05 13:30:00,60.9,61.06,60.85,61.04,55224.0,59.5008,59.6571,59.4519,59.6376,55224.0
2022-07-05 13:40:00,61.05,61.09,60.83,60.91,50840.0,59.6473,59.6864,59.4324,59.5106,50840.0
2022-07-05 13:50:00,60.91,60.97,60.89,60.96,56998.0,59.5106,59.5692,59.491,59.5594,56998.0
2022-07-05 14:00:00,60.96,61.07,60.92,60.94,30054.0,59.5594,59.6669,59.5203,59.5399,30054.0
2022-07-05 14:10:00,60.98,61.03,60.89,61.03,28148.0,59.579,59.6278,59.491,59.6278,28148.0
2022-07-05 14:20:00,61.03,61.21,61.01,61.19,12950.0,59.6278,59.8037,59.6083,59.7841,12950.0
2022-07-05 14:30:00,61.19,61.5,61.19,61.5,37309.0,59.7841,60.087,59.7841,60.087,37309.0
2022-07-05 14:40:00,61.48,61.5,61.32,61.37,34384.0,60.0675,60.087,59.9111,59.96,34384.0
2022-07-05 14:50:00,61.37,61.44,61.34,61.4,55167.0,59.96,60.0284,59.9307,59.9893,55167.0
2022-07-05 15:00:00,61.39,61.51,61.28,61.5,111537.0,59.9795,60.0968,59.8721,60.087,111537.0
2022-07-05 15:10:00,61.48,61.5,61.27,61.3,79965.0,60.0675,60.087,59.8623,59.8916,79965.0
2022-07-05 15:20:00,61.31,61.61,61.31,61.57,141121.0,59.9014,60.1945,59.9014,60.1554,141121.0
2022-07-05 15:30:00,61.57,61.63,61.5,61.57,159007.0,60.1554,60.214,60.087,60.1554,159007.0
2022-07-05 15:40:00,61.58,61.65,61.52,61.65,101225.0,60.1652,60.2336,60.1065,60.2336,101225.0
2022-07-05 15:50:00,61.64,61.69,61.48,61.69,731618.0,60.2238,60.2726,60.0675,60.2726,731618.0
2022-07-06 09:30:00,61.71,62.0,61.51,61.61,96435.0,60.2922,60.5755,60.0968,60.1945,96435.0
2022-07-06 09:40:00,61.54,61.77,61.41,61.49,48817.0,60.1261,60.3508,59.9991,60.0772,48817.0
2022-07-06 09:50:00,61.49,61.89,61.45,61.86,36166.0,60.0772,60.468,60.0382,60.4387,36166.0
2022-07-06 10:00:00,61.86,62.08,61.58,62.04,52462.0,60.4387,60.6537,60.1652,60.6146,52462.0
2022-07-06 10:10:00,62.03,62.04,61.55,61.69,40810.0,60.6048,60.6146,60.1359,60.2726,40810.0
2022-07-06 10:20:00,61.69,61.84,61.61,61.77,19381.0,60.2726,60.4192,60.1945,60.3508,19381.0
2022-07-06 10:30:00,61.77,61.89,61.68,61.78,36189.0,60.3508,60.468,60.2629,60.3606,36189.0
2022-07-06 10:40:00,61.78,61.93,61.69,61.76,18313.0,60.3606,60.5071,60.2726,60.341,18313.0
2022-07-06 10:50:00,61.75,61.88,61.71,61.88,14184.0,60.3313,60.4583,60.2922,60.4583,14184.0
2022-07-06 11:00:00,61.86,61.87,61.61,61.67,18442.0,60.4387,60.4485,60.1945,60.2531,18442.0
2022-07-06 11:10:00,61.62,61.76,61.58,61.76,15244.0,60.2043,60.341,60.1652,60.341,15244.0
2022-07-06 11:20:00,61.75,61.79,61.59,61.59,15147.0,60.3313,60.3703,60.1749,60.1749,15147.0
2022-07-06 11:30:00,61.57,61.6,61.42,61.54,28126.0,60.1554,60.1847,60.0088,60.1261,28126.0
2022-07-06 11:40:00,61.54,61.56,61.4,61.52,20552.0,60.1261,60.1456,59.9893,60.1065,20552.0
2022-07-06 11:50:00,61.52,61.61,61.48,61.58,22327.0,60.1065,60.1945,60.0675,60.1652,22327.0
2022-07-06 12:00:00,61.59,61.63,61.49,61.55,150037.0,60.1749,60.214,60.0772,60.1359,150037.0
2022-07-06 12:10:00,61.56,61.68,61.55,61.63,10016.0,60.1456,60.2629,60.1359,60.214,10016.0
2022-07-06 12:20:00,61.64,61.65,61.54,61.64,9720.0,60.2238,60.2336,60.1261,60.2238,9720.0
2022-07-06 12:30:00,61.65,61.72,61.59,61.65,140332.0,60.2336,60.302,60.1749,60.2336,140332.0
2022-07-06 12:40:00,61.64,61.72,61.62,61.67,8632.0,60.2238,60.302,60.2043,60.2531,8632.0
2022-07-06 12:50:00,61.66,61.71,61.58,61.71,15513.0,60.2433,60.2922,60.1652,60.2922,15513.0
2022-07-06 13:00:00,61.73,61.87,61.71,61.85,12098.0,60.3117,60.4485,60.2922,60.429,12098.0
2022-07-06 13:10:00,61.84,61.86,61.8,61.84,7481.0,60.4192,60.4387,60.3801,60.4192,7481.0
2022-07-06 13:20:00,61.83,61.85,61.77,61.8,5105.0,60.4094,60.429,60.3508,60.3801,5105.0
2022-07-06 13:30:00,61.8,61.84,61.79,61.83,92772.0,60.3801,60.4192,60.3703,60.4094,92772.0
2022-07-06 13:40:00,61.83,61.87,61.78,61.83,26705.0,60.4094,60.4485,60.3606,60.4094,26705.0
2022-07-06 13:50:00,61.85,61.89,61.82,61.86,23801.0,60.429,60.468,60.3997,60.4387,23801.0
2022-07-06 14:00:00,61.84,62.14,61.7,61.94,64014.0,60.4192,60.7123,60.2824,60.5169,64014.0
2022-07-06 14:10:00,61.93,61.93,61.62,61.67,52412.0,60.5071,60.5071,60.2043,60.2531,52412.0
2022-07-06 14:20:00,61.67,62.02,61.63,62.02,83116.0,60.2531,60.5951,60.214,60.5951,83116.0
2022-07-06 14:30:00,62.1,62.23,61.99,62.1,35395.0,60.6732,60.8002,60.5657,60.6732,35395.0
2022-07-06 14:40:00,62.13,62.36,62.12,62.2,60646.0,60.7025,60.9272,60.6928,60.7709,60646.0
2022-07-06 14:50:00,62.2,62.34,62.18,62.32,85819.0,60.7709,60.9077,60.7514,60.8882,85819.0
2022-07-06 15:00:00,62.34,62.34,62.15,62.3,15717.0,60.9077,60.9077,60.7221,60.8686,15717.0
2022-07-06 15:10:00,62.32,62.42,62.3,62.4,31609.0,60.8882,60.9859,60.8686,60.9663,31609.0
2022-07-06 15:20:00,62.4,62.49,62.4,62.44,102027.0,60.9663,61.0543,60.9663,61.0054,102027.0
2022-07-06 15:30:00,62.44,62.54,62.38,62.4,29169.0,61.0054,61.1031,60.9468,60.9663,29169.0
2022-07-06 15:40:00,62.38,62.4,62.17,62.21,46754.0,60.9468,60.9663,60.7416,60.7807,46754.0
2022-07-06 15:50:00,62.24,62.24,61.94,62.08,502847.0,60.81,60.81,60.5169,60.6537,502847.0
2022-07-07 09:30:00,62.27,62.71,62.27,62.67,141440.0,60.8393,61.2692,60.8393,61.2301,141440.0
2022-07-07 09:40:00,62.69,62.81,62.64,62.8,80471.0,61.2497,61.3669,61.2008,61.3571,80471.0
2022-07-07 09:50:00,62.83,62.91,62.75,62.82,18353.0,61.3865,61.4646,61.3083,61.3767,18353.0
2022-07-07 10:00:00,62.83,62.83,62.64,62.81,42414.0,61.3865,61.3865,61.2008,61.3669,42414.0
2022-07-07 10:10:00,62.82,62.91,62.71,62.76,24183.0,61.3767,61.4646,61.2692,61.3181,24183.0
2022-07-07 10:20:00,62.78,62.85,62.74,62.84,14610.0,61.3376,61.406,61.2985,61.3962,14610.0
2022-07-07 10:30:00,62.88,62.9,62.74,62.79,30350.0,61.4353,61.4548,61.2985,61.3474,30350.0
2022-07-07 10:40:00,62.82,62.92,62.8,62.89,21610.0,61.3767,61.4744,61.3571,61.4451,21610.0
2022-07-07 10:50:00,62.89,62.99,62.87,62.93,40630.0,61.4451,61.5428,61.4255,61.4842,40630.0
2022-07-07 11:00:00,62.93,63.03,62.9,63.02,16625.0,61.4842,61.5819,61.4548,61.5721,16625.0
2022-07-07 11:10:00,62.99,63.03,62.95,62.98,67580.0,61.5428,61.5819,61.5037,61.533,67580.0
2022-07-07 11:20:00,62.97,63.01,62.85,62.85,35966.0,61.5232,61.5623,61.406,61.406,35966.0
2022-07-07 11:30:00,62.85,62.92,62.82,62.9,61898.0,61.406,61.4744,61.3767,61.4548,61898.0
2022-07-07 11:40:00,62.88,63.03,62.88,63.01,13700.0,61.4353,61.5819,61.4353,61.5623,13700.0
2022-07-07 11:50:00,63.05,63.07,62.99,63.07,16535.0,61.6014,61.6209,61.5428,61.6209,16535.0
2022-07-07 12:00:00,63.08,63.1,63.03,63.06,10471.0,61.6307,61.6502,61.5819,61.6112,10471.0
2022-07-07 12:10:00,63.06,63.09,63.01,63.06,11739.0,61.6112,61.6405,61.5623,61.6112,11739.0
2022-07-07 12:20:00,63.06,63.09,63.03,63.08,9415.0,61.6112,61.6405,61.5819,61.6307,9415.0
2022-07-07 12:30:00,63.08,63.17,63.08,63.11,70657.0,61.6307,61.7186,61.6307,61.66,70657.0
2022-07-07 12:40:00,63.11,63.16,63.1,63.11,35384.0,61.66,61.7089,61.6502,61.66,35384.0
2022-07-07 12:50:00,63.1,63.15,63.07,63.12,57287.0,61.6502,61.6991,61.6209,61.6698,57287.0
2022-07-07 13:00:00,63.14,63.19,63.11,63.16,19906.0,61.6893,61.7382,61.66,61.7089,19906.0
2022-07-07 13:10:00,63.14,63.15,63.04,63.1,26322.0,61.6893,61.6991,61.5916,61.6502,26322.0
2022-07-07 13:20:00,63.09,63.13,63.07,63.07,12905.0,61.6405,61.6796,61.6209,61.6209,12905.0
2022-07-07 13:30:00,63.08,63.15,63.05,63.13,29728.0,61.6307,61.6991,61.6014,61.6796,29728.0
2022-07-07 13:40:00,63.13,63.23,63.13,63.21,12931.0,61.6796,61.7773,61.6796,61.7577,12931.0
2022-07-07 13:50:00,63.2,63.27,63.2,63.26,19857.0,61.7479,61.8163,61.7479,61.8066,19857.0
2022-07-07 14:00:00,63.27,63.32,63.26,63.3,22786.0,61.8163,61.8652,61.8066,61.8457,22786.0
2022-07-07 14:10:00,63.3,63.32,63.28,63.31,13464.0,61.8457,61.8652,61.8261,61.8554,13464.0
2022-07-07 14:20:00,63.31,63.36,63.31,63.35,10665.0,61.8554,61.9043,61.8554,61.8945,10665.0
2022-07-07 14:30:00,63.35,63.36,63.25,63.3,31144.0,61.8945,61.9043,61.7968,61.8457,31144.0
2022-07-07 14:40:00,63.3,63.3,63.22,63.28,26490.0,61.8457,61.8457,61.7675,61.8261,26490.0
2022-07-07 14:50:00,63.27,63.3,63.24,63.3,12463.0,61.8163,61.8457,61.787,61.8457,12463.0
2022-07-07 15:00:00,63.3,63.37,63.28,63.35,41104.0,61.8457,61.914,61.8261,61.8945,41104.0
2022-07-07 15:10:00,63.34,63.45,63.34,63.43,1779376.0,61.8847,61.9922,61.8847,61.9727,1779376.0
2022-07-07 15:20:00,63.43,63.47,63.32,63.34,21190.0,61.9727,62.0117,61.8652,61.8847,21190.0
2022-07-07 15:30:00,63.33,63.41,63.27,63.29,103195.0,61.875,61.9531,61.8163,61.8359,103195.0
2022-07-07 15:40:00,63.27,63.34,63.25,63.32,67675.0,61.8163,61.8847,61.7968,61.8652,67675.0
2022-07-07 15:50:00,63.34,63.42,63.29,63.33,306287.0,61.8847,61.9629,61.8359,61.875,306287.0
2022-07-08 09:30:00,62.77,63.07,62.71,63.05,96258.0,61.3278,61.6209,61.2692,61.6014,96258.0
2022-07-08 09:40:00,63.05,63.15,62.81,62.82,37618.0,61.6014,61.6991,61.3669,61.3767,37618.0
2022-07-08 09:50:00,62.81,62.82,62.62,62.73,32410.0,61.3669,61.3767,61.1813,61.2887,32410.0
2022-07-08 10:00:00,62.74,62.88,62.64,62.86,19268.0,61.2985,61.4353,61.2008,61.4158,19268.0
2022-07-08 10:10:00,62.83,63.06,62.83,62.98,20566.0,61.3865,61.6112,61.3865,61.533,20566.0
2022-07-08 10:20:00,62.99,63.33,62.95,63.29,41342.0,61.5428,61.875,61.5037,61.8359,41342.0
2022-07-08 10:30:00,63.31,63.46,63.29,63.43,77672.0,61.8554,62.002,61.8359,61.9727,77672.0
2022-07-08 10:40:00,63.41,63.44,63.34,63.37,20936.0,61.9531,61.9824,61.8847,61.914,20936.0
2022-07-08 10:50:00,63.34,63.41,63.22,63.39,66608.0,61.8847,61.9531,61.7675,61.9336,66608.0
2022-07-08 11:00:00,63.4,63.57,63.36,63.57,76777.0,61.9434,62.1094,61.9043,62.1094,76777.0
2022-07-08 11:10:00,63.57,63.59,63.44,63.49,62908.0,62.1094,62.129,61.9824,62.0313,62908.0
2022-07-08 11:20:00,63.5,63.67,63.5,63.63,32481.0,62.0411,62.2072,62.0411,62.1681,32481.0
2022-07-08 11:30:00,63.62,63.66,63.54,63.58,13188.0,62.1583,62.1974,62.0801,62.1192,13188.0
2022-07-08 11:40:00,63.58,63.59,63.39,63.42,28713.0,62.1192,62.129,61.9336,61.9629,28713.0
2022-07-08 11:50:00,63.42,63.57,63.4,63.57,12451.0,61.9629,62.1094,61.9434,62.1094,12451.0
2022-07-08 12:00:00,63.56,63.57,63.34,63.37,14441.0,62.0997,62.1094,61.8847,61.914,14441.0
2022-07-08 12:10:00,63.37,63.42,63.33,63.39,9411.0,61.914,61.9629,61.875,61.9336,9411.0
2022-07-08 12:20:00,63.38,63.42,63.1,63.1,37850.0,61.9238,61.9629,61.6502,61.6502,37850.0
2022-07-08 12:30:00,63.1,63.14,62.98,62.98,19986.0,61.6502,61.6893,61.533,61.533,19986.0
2022-07-08 12:40:00,63.01,63.06,62.93,63.05,11325.0,61.5623,61.6112,61.4842,61.6014,11325.0
2022-07-08 12:50:00,63.06,63.06,62.95,62.99,11225.0,61.6112,61.6112,61.5037,61.5428,11225.0
2022-07-08 13:00:00,62.98,63.1,62.89,63.1,36829.0,61.533,61.6502,61.4451,61.6502,36829.0
2022-07-08 13:10:00,63.1,63.15,63.06,63.09,17148.0,61.6502,61.6991,61.6112,61.6405,17148.0
2022-07-08 13:20:00,63.08,63.26,63.06,63.25,13361.0,61.6307,61.8066,61.6112,61.7968,13361.0
2022-07-08 13:30:00,63.26,63.27,63.19,63.25,15518.0,61.8066,61.8163,61.7382,61.7968,15518.0
2022-07-08 13:40:00,63.27,63.37,63.25,63.36,21180.0,61.8163,61.914,61.7968,61.9043,21180.0
2022-07-08 13:50:00,63.37,63.41,63.28,63.3,5739.0,61.914,61.9531,61.8261,61.8457,5739.0
2022-07-08 14:00:00,63.31,63.41,63.22,63.39,9532.0,61.8554,61.9531,61.7675,61.9336,9532.0
2022-07-08 14:10:00,63.37,63.39,63.34,63.39,15236.0,61.914,61.9336,61.8847,61.9336,15236.0
2022-07-08 14:20:00,63.4,63.5,63.39,63.5,26554.0,61.9434,62.0411,61.9336,62.0411,26554.0
2022-07-08 14:30:00,63.49,63.59,63.48,63.57,11268.0,62.0313,62.129,62.0215,62.1094,11268.0
2022-07-08 14:40:00,63.56,63.61,63.52,63.52,9880.0,62.0997,62.1485,62.0606,62.0606,9880.0
2022-07-08 14:50:00,63.53,63.56,63.44,63.56,16657.0,62.0704,62.0997,61.9824,62.0997,16657.0
2022-07-08 15:00:00,63.57,63.61,63.46,63.46,43374.0,62.1094,62.1485,62.002,62.002,43374.0
2022-07-08 15:10:00,63.47,63.55,63.45,63.51,82204.0,62.0117,62.0899,61.9922,62.0508,82204.0
2022-07-08 15:20:00,63.51,63.54,63.4,63.45,27748.0,62.0508,62.0801,61.9434,61.9922,27748.0
2022-07-08 15:30:00,63.44,63.47,63.37,63.42,95102.0,61.9824,62.0117,61.914,61.9629,95102.0
2022-07-08 15:40:00,63.42,63.49,63.4,63.43,28023.0,61.9629,62.0313,61.9434,61.9727,28023.0
2022-07-08 15:50:00,63.42,63.5,63.35,63.39,360606.0,61.9629,62.0411,61.8945,61.9336,360606.0
2022-07-11 09:30:00,62.87,62.95,62.33,62.34,77024.0,61.4255,61.5037,60.8979,60.9077,77024.0
2022-07-11 09:40:00,62.32,62.41,62.21,62.27,36765.0,60.8882,60.9761,60.7807,60.8393,36765.0
2022-07-11 09:50:00,62.27,62.31,62.11,62.25,46329.0,60.8393,60.8784,60.683,60.8198,46329.0
2022-07-11 10:00:00,62.23,62.32,62.11,62.27,141380.0,60.8002,60.8882,60.683,60.8393,141380.0
2022-07-11 10:10:00,62.25,62.46,62.25,62.33,18225.0,60.8198,61.025,60.8198,60.8979,18225.0
2022-07-11 10:20:00,62.33,62.42,62.23,62.4,12399.0,60.8979,60.9859,60.8002,60.9663,12399.0
2022-07-11 10:30:00,62.42,62.59,62.41,62.57,15647.0,60.9859,61.152,60.9761,61.1324,15647.0
2022-07-11 10:40:00,62.59,62.68,62.54,62.55,11710.0,61.152,61.2399,61.1031,61.1129,11710.0
2022-07-11 10:50:00,62.56,62.6,62.4,62.4,15711.0,61.1227,61.1617,60.9663,60.9663,15711.0
2022-07-11 11:00:00,62.4,62.57,62.34,62.56,14969.0,60.9663,61.1324,60.9077,61.1227,14969.0
2022-07-11 11:10:00,62.54,62.61,62.53,62.53,15094.0,61.1031,61.1715,61.0933,61.0933,15094.0
2022-07-11 11:20:00,62.51,62.56,62.45,62.53,11773.0,61.0738,61.1227,61.0152,61.0933,11773.0
2022-07-11 11:30:00,62.51,62.57,62.41,62.54,82433.0,61.0738,61.1324,60.9761,61.1031,82433.0
2022-07-11 11:40:00,62.51,62.51,62.39,62.42,12294.0,61.0738,61.0738,60.9566,60.9859,12294.0
2022-07-11 11:50:00,62.4,62.46,62.36,62.43,13580.0,60.9663,61.025,60.9272,60.9956,13580.0
2022-07-11 12:00:00,62.46,62.47,62.37,62.44,10084.0,61.025,61.0347,60.937,61.0054,10084.0
2022-07-11 12:10:00,62.46,62.53,62.45,62.48,3777.0,61.025,61.0933,61.0152,61.0445,3777.0
2022-07-11 12:20:00,62.48,62.48,62.4,62.47,10345.0,61.0445,61.0445,60.9663,61.0347,10345.0
2022-07-11 12:30:00,62.44,62.55,62.43,62.55,5776.0,61.0054,61.1129,60.9956,61.1129,5776.0
2022-07-11 12:40:00,62.55,62.55,62.46,62.47,8982.0,61.1129,61.1129,61.025,61.0347,8982.0
2022-07-11 12:50:00,62.46,62.51,62.39,62.51,19384.0,61.025,61.0738,60.9566,61.0738,19384.0
2022-07-11 13:00:00,62.5,62.71,62.47,62.7,36179.0,61.064,61.2692,61.0347,61.2594,36179.0
2022-07-11 13:10:00,62.67,62.73,62.64,62.64,22230.0,61.2301,61.2887,61.2008,61.2008,22230.0
2022-07-11 13:20:00,62.66,62.73,62.66,62.73,8706.0,61.2204,61.2887,61.2204,61.2887,8706.0
2022-07-11 13:30:00,62.73,62.82,62.73,62.81,16074.0,61.2887,61.3767,61.2887,61.3669,16074.0
2022-07-11 13:40:00,62.82,62.85,62.74,62.77,25054.0,61.3767,61.406,61.2985,61.3278,25054.0
2022-07-11 13:50:00,62.78,62.83,62.76,62.76,14326.0,61.3376,61.3865,61.3181,61.3181,14326.0
2022-07-11 14:00:00,62.77,62.77,62.64,62.64,24670.0,61.3278,61.3278,61.2008,61.2008,24670.0
2022-07-11 14:10:00,62.63,62.66,62.56,62.63,50795.0,61.191,61.2204,61.1227,61.191,50795.0
2022-07-11 14:20:00,62.62,62.64,62.56,62.56,22356.0,61.1813,61.2008,61.1227,61.1227,22356.0
2022-07-11 14:30:00,62.55,62.58,62.49,62.52,22019.0,61.1129,61.1422,61.0543,61.0836,22019.0
2022-07-11 14:40:00,62.52,62.61,62.5,62.53,7609.0,61.0836,61.1715,61.064,61.0933,7609.0
2022-07-11 14:50:00,62.51,62.51,62.42,62.42,34339.0,61.0738,61.0738,60.9859,60.9859,34339.0
2022-07-11 15:00:00,62.41,62.42,62.27,62.31,45944.0,60.9761,60.9859,60.8393,60.8784,45944.0
2022-07-11 15:10:00,62.28,62.33,62.25,62.3,50125.0,60.8491,60.8979,60.8198,60.8686,50125.0
2022-07-11 15:20:00,62.3,62.34,62.26,62.32,21382.0,60.8686,60.9077,60.8295,60.8882,21382.0
2022-07-11 15:30:00,62.31,62.37,62.28,62.32,143442.0,60.8784,60.937,60.8491,60.8882,143442.0
2022-07-11 15:40:00,62.32,62.37,62.23,62.27,73789.0,60.8882,60.937,60.8002,60.8393,73789.0
2022-07-11 15:50:00,62.26,62.29,62.13,62.29,416493.0,60.8295,60.8589,60.7025,60.8589,416493.0
2022-07-12 09:30:00,62.41,62.81,62.4,62.76,84857.0,60.9761,61.3669,60.9663,61.3181,84857.0
2022-07-12 09:40:00,62.8,62.8,62.26,62.26,46048.0,61.3571,61.3571,60.8295,60.8295,46048.0
2022-07-12 09:50:00,62.23,62.36,61.99,61.99,27872.0,60.8002,60.9272,60.5657,60.5657,27872.0
2022-07-12 10:00:00,61.98,61.98,61.76,61.79,42469.0,60.556,60.556,60.341,60.3703,42469.0
2022-07-12 10:10:00,61.8,61.94,61.72,61.92,29434.0,60.3801,60.5169,60.302,60.4974,29434.0
2022-07-12 10:20:00,61.93,61.98,61.76,61.79,35163.0,60.5071,60.556,60.341,60.3703,35163.0
2022-07-12 10:30:00,61.82,62.13,61.81,61.92,22356.0,60.3997,60.7025,60.3899,60.4974,22356.0
2022-07-12 10:40:00,61.91,61.97,61.82,61.91,21370.0,60.4876,60.5462,60.3997,60.4876,21370.0
2022-07-12 10:50:00,61.92,62.02,61.81,61.99,11836.0,60.4974,60.5951,60.3899,60.5657,11836.0
2022-07-12 11:00:00,61.99,62.08,61.89,62.08,17326.0,60.5657,60.6537,60.468,60.6537,17326.0
2022-07-12 11:10:00,62.09,62.26,62.03,62.06,25195.0,60.6635,60.8295,60.6048,60.6341,25195.0
2022-07-12 11:20:00,62.05,62.25,62.04,62.23,36200.0,60.6244,60.8198,60.6146,60.8002,36200.0
2022-07-12 11:30:00,62.25,62.26,62.08,62.14,36977.0,60.8198,60.8295,60.6537,60.7123,36977.0
2022-07-12 11:40:00,62.13,62.13,61.98,62.05,11389.0,60.7025,60.7025,60.556,60.6244,11389.0
2022-07-12 11:50:00,62.05,62.1,61.98,62.09,8042.0,60.6244,60.6732,60.556,60.6635,8042.0
2022-07-12 12:00:00,62.1,62.19,62.02,62.02,44186.0,60.6732,60.7612,60.5951,60.5951,44186.0
2022-07-12 12:10:00,62.02,62.16,62.01,62.13,12457.0,60.5951,60.7318,60.5853,60.7025,12457.0
2022-07-12 12:20:00,62.13,62.19,62.1,62.15,9227.0,60.7025,60.7612,60.6732,60.7221,9227.0
2022-07-12 12:30:00,62.15,62.24,62.1,62.24,10381.0,60.7221,60.81,60.6732,60.81,10381.0
2022-07-12 12:40:00,62.23,62.27,62.19,62.22,17499.0,60.8002,60.8393,60.7612,60.7905,17499.0
2022-07-12 12:50:00,62.19,62.2,62.1,62.19,12065.0,60.7612,60.7709,60.6732,60.7612,12065.0
2022-07-12 13:00:00,62.19,62.3,62.04,62.06,19649.0,60.7612,60.8686,60.6146,60.6341,19649.0
2022-07-12 13:10:00,62.06,62.08,62.03,62.04,34441.0,60.6341,60.6537,60.6048,60.6146,34441.0
2022-07-12 13:20:00,62.04,62.05,61.95,62.03,10636.0,60.6146,60.6244,60.5267,60.6048,10636.0
2022-07-12 13:30:00,62.05,62.09,62.02,62.04,58022.0,60.6244,60.6635,60.5951,60.6146,58022.0
2022-07-12 13:40:00,62.05,62.09,62.01,62.06,8310.0,60.6244,60.6635,60.5853,60.6341,8310.0
2022-07-12 13:50:00,62.04,62.14,62.03,62.1,15926.0,60.6146,60.7123,60.6048,60.6732,15926.0
2022-07-12 14:00:00,62.1,62.1,61.96,61.98,19373.0,60.6732,60.6732,60.5364,60.556,19373.0
2022-07-12 14:10:00,61.97,62.03,61.97,61.98,17991.0,60.5462,60.6048,60.5462,60.556,17991.0
2022-07-12 14:20:00,61.99,62.0,61.94,61.96,19365.0,60.5657,60.5755,60.5169,60.5364,19365.0
2022-07-12 14:30:00,61.97,61.98,61.83,61.88,16254.0,60.5462,60.556,60.4094,60.4583,16254.0
2022-07-12 14:40:00,61.86,61.9,61.83,61.89,12458.0,60.4387,60.4778,60.4094,60.468,12458.0
2022-07-12 14:50:00,61.88,61.89,61.7,61.71,24841.0,60.4583,60.468,60.2824,60.2922,24841.0
2022-07-12 15:00:00,61.7,61.7,61.39,61.39,51380.0,60.2824,60.2824,59.9795,59.9795,51380.0
2022-07-12 15:10:00,61.38,61.48,61.34,61.47,36869.0,59.9698,60.0675,59.9307,60.0577,36869.0
2022-07-12 15:20:00,61.46,61.48,61.28,61.32,30210.0,60.0479,60.0675,59.8721,59.9111,30210.0
2022-07-12 15:30:00,61.31,61.34,61.1,61.18,56719.0,59.9014,59.9307,59.6962,59.7744,56719.0
2022-07-12 15:40:00,61.19,61.35,61.15,61.28,50750.0,59.7841,59.9405,59.745,59.8721,50750.0
2022-07-12 15:50:00,61.28,61.51,61.26,61.46,224755.0,59.8721,60.0968,59.8525,60.0479,224755.0
2022-07-13 09:30:00,60.38,60.81,60.13,60.81,146721.0,58.9927,59.4129,58.7485,59.4129,146721.0
2022-07-13 09:40:00,60.82,60.93,60.44,60.92,107240.0,59.4226,59.5301,59.0514,59.5203,107240.0
2022-07-13 09:50:00,60.95,60.96,60.64,60.87,88153.0,59.5496,59.5594,59.2468,59.4715,88153.0
2022-07-13 10:00:00,60.88,60.96,60.59,60.6,90935.0,59.4813,59.5594,59.1979,59.2077,90935.0
2022-07-13 10:10:00,60.63,60.9,60.53,60.54,54073.0,59.237,59.5008,59.1393,59.1491,54073.0
2022-07-13 10:20:00,60.53,60.8,60.49,60.79,48656.0,59.1393,59.4031,59.1002,59.3933,48656.0
2022-07-13 10:30:00,60.77,61.13,60.73,61.09,113116.0,59.3738,59.7255,59.3347,59.6864,113116.0
2022-07-13 10:40:00,61.09,61.48,61.08,61.39,49791.0,59.6864,60.0675,59.6767,59.9795,49791.0
2022-07-13 10:50:00,61.43,61.57,61.32,61.39,44961.0,60.0186,60.1554,59.9111,59.9795,44961.0
2022-07-13 11:00:00,61.4,61.62,61.34,61.53,21222.0,59.9893,60.2043,59.9307,60.1163,21222.0
2022-07-13 11:10:00,61.49,61.58,61.38,61.42,37191.0,60.0772,60.1652,59.9698,60.0088,37191.0
2022-07-13 11:20:00,61.46,61.49,61.22,61.24,36219.0,60.0479,60.0772,59.8134,59.833,36219.0
2022-07-13 11:30:00,61.23,61.31,61.17,61.19,18724.0,59.8232,59.9014,59.7646,59.7841,18724.0
2022-07-13 11:40:00,61.18,61.24,61.03,61.14,12737.0,59.7744,59.833,59.6278,59.7353,12737.0
2022-07-13 11:50:00,61.16,61.31,61.16,61.21,28508.0,59.7548,59.9014,59.7548,59.8037,28508.0
2022-07-13 12:00:00,61.21,61.39,61.18,61.37,11558.0,59.8037,59.9795,59.7744,59.96,11558.0
2022-07-13 12:10:00,61.32,61.34,61.14,61.22,16409.0,59.9111,59.9307,59.7353,59.8134,16409.0
2022-07-13 12:20:00,61.22,61.34,61.19,61.33,8697.0,59.8134,59.9307,59.7841,59.9209,8697.0
2022-07-13 12:30:00,61.32,61.43,61.31,61.42,21586.0,59.9111,60.0186,59.9014,60.0088,21586.0
2022-07-13 12:40:00,61.4,61.41,61.32,61.41,18716.0,59.9893,59.9991,59.9111,59.9991,18716.0
2022-07-13 12:50:00,61.39,61.5,61.36,61.5,10597.0,59.9795,60.087,59.9502,60.087,10597.0
2022-07-13 13:00:00,61.54,61.71,61.48,61.58,105114.0,60.1261,60.2922,60.0675,60.1652,105114.0
2022-07-13 13:10:00,61.55,61.68,61.42,61.45,69698.0,60.1359,60.2629,60.0088,60.0382,69698.0
2022-07-13 13:20:00,61.46,61.51,61.42,61.48,76018.0,60.0479,60.0968,60.0088,60.0675,76018.0
2022-07-13 13:30:00,61.5,61.5,61.35,61.35,18801.0,60.087,60.087,59.9405,59.9405,18801.0
2022-07-13 13:40:00,61.39,61.51,61.38,61.48,23827.0,59.9795,60.0968,59.9698,60.0675,23827.0
2022-07-13 13:50:00,61.54,61.57,61.46,61.54,14566.0,60.1261,60.1554,60.0479,60.1261,14566.0
2022-07-13 14:00:00,61.51,61.51,61.11,61.16,34022.0,60.0968,60.0968,59.706,59.7548,34022.0
2022-07-13 14:10:00,61.17,61.33,61.17,61.32,37578.0,59.7646,59.9209,59.7646,59.9111,37578.0
2022-07-13 14:20:00,61.3,61.46,61.25,61.43,18041.0,59.8916,60.0479,59.8428,60.0186,18041.0
2022-07-13 14:30:00,61.44,61.56,61.43,61.54,18894.0,60.0284,60.1456,60.0186,60.1261,18894.0
2022-07-13 14:40:00,61.56,61.59,61.47,61.49,12776.0,60.1456,60.1749,60.0577,60.0772,12776.0
2022-07-13 14:50:00,61.48,61.61,61.39,61.61,15844.0,60.0675,60.1945,59.9795,60.1945,15844.0
2022-07-13 15:00:00,61.61,61.62,61.35,61.39,24033.0,60.1945,60.2043,59.9405,59.9795,24033.0
2022-07-13 15:10:00,61.41,61.55,61.41,61.54,13632.0,59.9991,60.1359,59.9991,60.1261,13632.0
2022-07-13 15:20:00,61.54,61.57,61.38,61.41,47125.0,60.1261,60.1554,59.9698,59.9991,47125.0
2022-07-13 15:30:00,61.41,61.42,61.23,61.36,42810.0,59.9991,60.0088,59.8232,59.9502,42810.0
2022-07-13 15:40:00,61.35,61.35,61.2,61.26,43766.0,59.9405,59.9405,59.7939,59.8525,43766.0
2022-07-13 15:50:00,61.26,61.38,61.18,61.21,343676.0,59.8525,59.9698,59.7744,59.8037,343676.0
2022-07-14 09:30:00,60.6,60.71,60.14,60.16,66863.0,59.2077,59.3152,58.7583,58.7778,66863.0
2022-07-14 09:40:00,60.16,60.41,60.08,60.31,45099.0,58.7778,59.0221,58.6996,58.9243,45099.0
2022-07-14 09:50:00,60.3,60.44,60.15,60.15,24317.0,58.9146,59.0514,58.768,58.768,24317.0
2022-07-14 10:00:00,60.13,60.17,59.93,59.98,30347.0,58.7485,58.7876,58.5531,58.6019,30347.0
2022-07-14 10:10:00,59.95,60.04,59.88,59.95,29888.0,58.5726,58.6606,58.5042,58.5726,29888.0
2022-07-14 10:20:00,59.97,60.11,59.96,60.07,25197.0,58.5922,58.7289,58.5824,58.6899,25197.0
2022-07-14 10:30:00,60.06,60.23,59.95,60.1,25203.0,58.6801,58.8462,58.5726,58.7192,25203.0
2022-07-14 10:40:00,60.16,60.22,60.06,60.18,60511.0,58.7778,58.8364,58.6801,58.7973,60511.0
2022-07-14 10:50:00,60.21,60.36,60.15,60.22,36339.0,58.8266,58.9732,58.768,58.8364,36339.0
2022-07-14 11:00:00,60.26,60.43,60.25,60.41,30423.0,58.8755,59.0416,58.8657,59.0221,30423.0
2022-07-14 11:10:00,60.47,60.56,60.34,60.55,22804.0,59.0807,59.1686,58.9537,59.1588,22804.0
2022-07-14 11:20:00,60.54,60.67,60.54,60.61,39387.0,59.1491,59.2761,59.1491,59.2175,39387.0
2022-07-14 11:30:00,60.64,60.64,60.48,60.6,25948.0,59.2468,59.2468,59.0904,59.2077,25948.0
2022-07-14 11:40:00,60.63,60.93,60.63,60.82,50143.0,59.237,59.5301,59.237,59.4226,50143.0
2022-07-14 11:50:00,60.78,60.92,60.77,60.87,27548.0,59.3835,59.5203,59.3738,59.4715,27548.0
2022-07-14 12:00:00,60.9,60.93,60.72,60.77,17446.0,59.5008,59.5301,59.3249,59.3738,17446.0
2022-07-14 12:10:00,60.78,60.85,60.74,60.82,42927.0,59.3835,59.4519,59.3445,59.4226,42927.0
2022-07-14 12:20:00,60.82,60.87,60.61,60.62,20664.0,59.4226,59.4715,59.2175,59.2272,20664.0
2022-07-14 12:30:00,60.64,60.72,60.64,60.68,6569.0,59.2468,59.3249,59.2468,59.2858,6569.0
2022-07-14 12:40:00,60.67,60.67,60.47,60.48,19761.0,59.2761,59.2761,59.0807,59.0904,19761.0
2022-07-14 12:50:00,60.49,60.61,60.46,60.58,7239.0,59.1002,59.2175,59.0709,59.1881,7239.0
2022-07-14 13:00:00,60.57,60.62,60.5,60.6,31593.0,59.1784,59.2272,59.11,59.2077,31593.0
2022-07-14 13:10:00,60.6,60.77,60.51,60.72,43691.0,59.2077,59.3738,59.1198,59.3249,43691.0
2022-07-14 13:20:00,60.76,60.89,60.73,60.89,6112.0,59.364,59.491,59.3347,59.491,6112.0
2022-07-14 13:30:00,60.88,60.89,60.77,60.88,32387.0,59.4813,59.491,59.3738,59.4813,32387.0
2022-07-14 13:40:00,60.88,60.99,60.88,60.98,26901.0,59.4813,59.5887,59.4813,59.579,26901.0
2022-07-14 13:50:00,60.98,61.01,60.87,60.96,23479.0,59.579,59.6083,59.4715,59.5594,23479.0
2022-07-14 14:00:00,60.98,61.07,60.93,61.03,38922.0,59.579,59.6669,59.5301,59.6278,38922.0
2022-07-14 14:10:00,61.0,61.21,60.96,61.2,107277.0,59.5985,59.8037,59.5594,59.7939,107277.0
2022-07-14 14:20:00,61.22,61.32,61.2,61.3,62253.0,59.8134,59.9111,59.7939,59.8916,62253.0
2022-07-14 14:30:00,61.28,61.45,61.27,61.43,20644.0,59.8721,60.0382,59.8623,60.0186,20644.0
2022-07-14 14:40:00,61.45,61.45,61.23,61.29,122714.0,60.0382,60.0382,59.8232,59.8818,122714.0
2022-07-14 14:50:00,61.29,61.37,61.21,61.33,38313.0,59.8818,59.96,59.8037,59.9209,38313.0
2022-07-14 15:00:00,61.33,61.38,61.2,61.2,30004.0,59.9209,59.9698,59.7939,59.7939,30004.0
2022-07-14 15:10:00,61.21,61.32,61.19,61.29,23612.0,59.8037,59.9111,59.7841,59.8818,23612.0
2022-07-14 15:20:00,61.29,61.45,61.29,61.45,26773.0,59.8818,60.0382,59.8818,60.0382,26773.0
2022-07-14 15:30:00,61.43,61.48,61.25,61.28,25349.0,60.0186,60.0675,59.8428,59.8721,25349.0
2022-07-14 15:40:00,61.26,61.32,61.17,61.24,36898.0,59.8525,59.9111,59.7646,59.833,36898.0
2022-07-14 15:50:00,61.25,61.41,61.25,61.33,182434.0,59.8428,59.9991,59.8428,59.9209,182434.0
2022-07-15 09:30:00,62.01,62.39,62.01,62.18,87207.0,60.5853,60.9566,60.5853,60.7514,87207.0
2022-07-15 09:40:00,62.21,62.21,61.85,61.95,52214.0,60.7807,60.7807,60.429,60.5267,52214.0
2022-07-15 09:50:00,61.95,62.02,61.77,61.98,31372.0,60.5267,60.5951,60.3508,60.556,31372.0
2022-07-15 10:00:00,61.99,62.41,61.98,62.17,140213.0,60.5657,60.9761,60.556,60.7416,140213.0
2022-07-15 10:10:00,62.16,62.3,62.1,62.26,24032.0,60.7318,60.8686,60.6732,60.8295,24032.0
2022-07-15 10:20:00,62.2,62.44,62.03,62.41,26537.0,60.7709,61.0054,60.6048,60.9761,26537.0
2022-07-15 10:30:00,62.42,62.43,62.29,62.3,28239.0,60.9859,60.9956,60.8589,60.8686,28239.0
2022-07-15 10:40:00,62.31,62.32,62.12,62.23,22338.0,60.8784,60.8882,60.6928,60.8002,22338.0
2022-07-15 10:50:00,62.22,62.33,62.16,62.32,31346.0,60.7905,60.8979,60.7318,60.8882,31346.0
2022-07-15 11:00:00,62.31,62.48,62.27,62.46,41231.0,60.8784,61.0445,60.8393,61.025,41231.0
2022-07-15 11:10:00,62.47,62.54,62.39,62.44,31736.0,61.0347,61.1031,60.9566,61.0054,31736.0
2022-07-15 11:20:00,62.46,62.5,62.42,62.42,78695.0,61.025,61.064,60.9859,60.9859,78695.0
2022-07-15 11:30:00,62.41,62.47,62.36,62.45,32600.0,60.9761,61.0347,60.9272,61.0152,32600.0
2022-07-15 11:40:00,62.46,62.48,62.4,62.44,23598.0,61.025,61.0445,60.9663,61.0054,23598.0
2022-07-15 11:50:00,62.42,62.42,62.34,62.34,24382.0,60.9859,60.9859,60.9077,60.9077,24382.0
2022-07-15 12:00:00,62.31,62.39,62.22,62.23,17449.0,60.8784,60.9566,60.7905,60.8002,17449.0
2022-07-15 12:10:00,62.23,62.27,62.19,62.27,46015.0,60.8002,60.8393,60.7612,60.8393,46015.0
2022-07-15 12:20:00,62.27,62.31,62.25,62.28,77951.0,60.8393,60.8784,60.8198,60.8491,77951.0
2022-07-15 12:30:00,62.29,62.3,62.18,62.23,52248.0,60.8589,60.8686,60.7514,60.8002,52248.0
2022-07-15 12:40:00,62.23,62.33,62.18,62.33,58706.0,60.8002,60.8979,60.7514,60.8979,58706.0
2022-07-15 12:50:00,62.31,62.33,62.24,62.29,62035.0,60.8784,60.8979,60.81,60.8589,62035.0
2022-07-15 13:00:00,62.3,62.35,62.27,62.33,35710.0,60.8686,60.9175,60.8393,60.8979,35710.0
2022-07-15 13:10:00,62.34,62.34,62.29,62.32,32511.0,60.9077,60.9077,60.8589,60.8882,32511.0
2022-07-15 13:20:00,62.33,62.4,62.25,62.4,143434.0,60.8979,60.9663,60.8198,60.9663,143434.0
2022-07-15 13:30:00,62.4,62.46,62.38,62.45,21905.0,60.9663,61.025,60.9468,61.0152,21905.0
2022-07-15 13:40:00,62.46,62.46,62.4,62.4,14760.0,61.025,61.025,60.9663,60.9663,14760.0
2022-07-15 13:50:00,62.38,62.41,62.31,62.37,122118.0,60.9468,60.9761,60.8784,60.937,122118.0
2022-07-15 14:00:00,62.39,62.39,62.28,62.34,14989.0,60.9566,60.9566,60.8491,60.9077,14989.0
2022-07-15 14:10:00,62.34,62.38,62.31,62.37,9393.0,60.9077,60.9468,60.8784,60.937,9393.0
2022-07-15 14:20:00,62.37,62.37,62.26,62.35,25335.0,60.937,60.937,60.8295,60.9175,25335.0
2022-07-15 14:30:00,62.36,62.38,62.33,62.34,33363.0,60.9272,60.9468,60.8979,60.9077,33363.0
2022-07-15 14:40:00,62.34,62.45,62.33,62.44,24406.0,60.9077,61.0152,60.8979,61.0054,24406.0
2022-07-15 14:50:00,62.44,62.45,62.35,62.35,68609.0,61.0054,61.0152,60.9175,60.9175,68609.0
2022-07-15 15:00:00,62.35,62.41,62.3,62.38,43361.0,60.9175,60.9761,60.8686,60.9468,43361.0
2022-07-15 15:10:00,62.38,62.4,62.33,62.34,36760.0,60.9468,60.9663,60.8979,60.9077,36760.0
2022-07-15 15:20:00,62.35,62.39,62.3,62.33,35494.0,60.9175,60.9566,60.8686,60.8979,35494.0
2022-07-15 15:30:00,62.33,62.33,62.24,62.28,48411.0,60.8979,60.8979,60.81,60.8491,48411.0
2022-07-15 15:40:00,62.28,62.37,62.26,62.29,29000.0,60.8491,60.937,60.8295,60.8589,29000.0
2022-07-15 15:50:00,62.3,62.51,62.23,62.5,123275.0,60.8686,61.0738,60.8002,61.064,123275.0
2022-07-18 09:30:00,63.1,63.28,63.0,63.08,85635.0,61.6502,61.8261,61.5525,61.6307,85635.0
2022-07-18 09:40:00,63.05,63.28,62.94,63.26,49590.0,61.6014,61.8261,61.4939,61.8066,49590.0
2022-07-18 09:50:00,63.3,63.38,63.24,63.27,29436.0,61.8457,61.9238,61.787,61.8163,29436.0
2022-07-18 10:00:00,63.26,63.35,63.11,63.16,27691.0,61.8066,61.8945,61.66,61.7089,27691.0
2022-07-18 10:10:00,63.15,63.15,62.99,63.05,14981.0,61.6991,61.6991,61.5428,61.6014,14981.0
2022-07-18 10:20:00,63.07,63.11,63.0,63.04,45233.0,61.6209,61.66,61.5525,61.5916,45233.0
2022-07-18 10:30:00,63.07,63.15,63.01,63.06,37612.0,61.6209,61.6991,61.5623,61.6112,37612.0
2022-07-18 10:40:00,63.06,63.09,62.91,62.96,23306.0,61.6112,61.6405,61.4646,61.5135,23306.0
2022-07-18 10:50:00,62.97,63.11,62.93,63.1,28179.0,61.5232,61.66,61.4842,61.6502,28179.0
2022-07-18 11:00:00,63.1,63.15,63.04,63.05,33263.0,61.6502,61.6991,61.5916,61.6014,33263.0
2022-07-18 11:10:00,63.05,63.05,62.99,63.04,2783.0,61.6014,61.6014,61.5428,61.5916,2783.0
2022-07-18 11:20:00,63.03,63.1,63.02,63.08,12173.0,61.5819,61.6502,61.5721,61.6307,12173.0
2022-07-18 11:30:00,63.08,63.18,63.04,63.16,9304.0,61.6307,61.7284,61.5916,61.7089,9304.0
2022-07-18 11:40:00,63.18,63.22,63.15,63.17,11694.0,61.7284,61.7675,61.6991,61.7186,11694.0
2022-07-18 11:50:00,63.17,63.27,63.17,63.26,6466.0,61.7186,61.8163,61.7186,61.8066,6466.0
2022-07-18 12:00:00,63.26,63.28,63.19,63.21,38911.0,61.8066,61.8261,61.7382,61.7577,38911.0
2022-07-18 12:10:00,63.21,63.26,63.2,63.2,5750.0,61.7577,61.8066,61.7479,61.7479,5750.0
2022-07-18 12:20:00,63.2,63.23,63.18,63.19,7902.0,61.7479,61.7773,61.7284,61.7382,7902.0
2022-07-18 12:30:00,63.19,63.22,63.17,63.22,5192.0,61.7382,61.7675,61.7186,61.7675,5192.0
2022-07-18 12:40:00,63.21,63.23,63.14,63.14,7598.0,61.7577,61.7773,61.6893,61.6893,7598.0
2022-07-18 12:50:00,63.15,63.15,63.06,63.08,15494.0,61.6991,61.6991,61.6112,61.6307,15494.0
2022-07-18 13:00:00,63.08,63.11,63.06,63.08,12437.0,61.6307,61.66,61.6112,61.6307,12437.0
2022-07-18 13:10:00,63.05,63.07,62.96,62.96,11598.0,61.6014,61.6209,61.5135,61.5135,11598.0
2022-07-18 13:20:00,62.97,63.01,62.9,63.01,9545.0,61.5232,61.5623,61.4548,61.5623,9545.0
2022-07-18 13:30:00,63.0,63.0,62.67,62.71,37366.0,61.5525,61.5525,61.2301,61.2692,37366.0
2022-07-18 13:40:00,62.74,62.74,62.53,62.53,25636.0,61.2985,61.2985,61.0933,61.0933,25636.0
2022-07-18 13:50:00,62.54,62.58,62.27,62.34,17530.0,61.1031,61.1422,60.8393,60.9077,17530.0
2022-07-18 14:00:00,62.32,62.36,62.25,62.32,22299.0,60.8882,60.9272,60.8198,60.8882,22299.0
2022-07-18 14:10:00,62.31,62.46,62.27,62.44,17701.0,60.8784,61.025,60.8393,61.0054,17701.0
2022-07-18 14:20:00,62.45,62.47,62.26,62.29,24360.0,61.0152,61.0347,60.8295,60.8589,24360.0
2022-07-18 14:30:00,62.28,62.41,62.26,62.35,14617.0,60.8491,60.9761,60.8295,60.9175,14617.0
2022-07-18 14:40:00,62.34,62.34,62.16,62.2,23956.0,60.9077,60.9077,60.7318,60.7709,23956.0
2022-07-18 14:50:00,62.21,62.21,62.03,62.05,40387.0,60.7807,60.7807,60.6048,60.6244,40387.0
2022-07-18 15:00:00,62.04,62.18,62.01,62.16,68882.0,60.6146,60.7514,60.5853,60.7318,68882.0
2022-07-18 15:10:00,62.17,62.2,62.08,62.17,11756.0,60.7416,60.7709,60.6537,60.7416,11756.0
2022-07-18 15:20:00,62.19,62.23,61.99,61.99,25838.0,60.7612,60.8002,60.5657,60.5657,25838.0
2022-07-18 15:30:00,61.99,61.99,61.8,61.81,44936.0,60.5657,60.5657,60.3801,60.3899,44936.0
2022-07-18 15:40:00,61.82,61.86,61.68,61.69,67121.0,60.3997,60.4387,60.2629,60.2726,67121.0
2022-07-18 15:50:00,61.69,61.96,61.67,61.91,187572.0,60.2726,60.5364,60.2531,60.4876,187572.0
2022-07-19 09:30:00,62.68,62.72,62.46,62.48,79824.0,61.2399,61.279,61.025,61.0445,79824.0
2022-07-19 09:40:00,62.51,62.56,62.31,62.4,46950.0,61.0738,61.1227,60.8784,60.9663,46950.0
2022-07-19 09:50:00,62.39,62.71,62.37,62.71,47677.0,60.9566,61.2692,60.937,61.2692,47677.0
2022-07-19 10:00:00,62.71,62.71,62.47,62.57,36197.0,61.2692,61.2692,61.0347,61.1324,36197.0
2022-07-19 10:10:00,62.57,62.73,62.5,62.56,53460.0,61.1324,61.2887,61.064,61.1227,53460.0
2022-07-19 10:20:00,62.54,62.86,62.54,62.83,21013.0,61.1031,61.4158,61.1031,61.3865,21013.0
2022-07-19 10:30:00,62.85,62.88,62.8,62.83,15085.0,61.406,61.4353,61.3571,61.3865,15085.0
2022-07-19 10:40:00,62.83,63.04,62.82,63.03,71216.0,61.3865,61.5916,61.3767,61.5819,71216.0
2022-07-19 10:50:00,63.04,63.1,63.02,63.09,28712.0,61.5916,61.6502,61.5721,61.6405,28712.0
2022-07-19 11:00:00,63.11,63.23,63.1,63.22,17639.0,61.66,61.7773,61.6502,61.7675,17639.0
2022-07-19 11:10:00,63.23,63.24,63.11,63.12,35985.0,61.7773,61.787,61.66,61.6698,35985.0
2022-07-19 11:20:00,63.14,63.23,63.08,63.22,25745.0,61.6893,61.7773,61.6307,61.7675,25745.0
2022-07-19 11:30:00,63.22,63.32,63.21,63.22,50852.0,61.7675,61.8652,61.7577,61.7675,50852.0
2022-07-19 11:40:00,63.23,63.23,63.16,63.16,13332.0,61.7773,61.7773,61.7089,61.7089,13332.0
2022-07-19 11:50:00,63.16,63.29,63.16,63.29,12127.0,61.7089,61.8359,61.7089,61.8359,12127.0
2022-07-19 12:00:00,63.3,63.31,63.14,63.2,22246.0,61.8457,61.8554,61.6893,61.7479,22246.0
2022-07-19 12:10:00,63.22,63.25,63.17,63.23,9508.0,61.7675,61.7968,61.7186,61.7773,9508.0
2022-07-19 12:20:00,63.23,63.33,63.22,63.33,12109.0,61.7773,61.875,61.7675,61.875,12109.0
2022-07-19 12:30:00,63.34,63.42,63.32,63.39,55203.0,61.8847,61.9629,61.8652,61.9336,55203.0
2022-07-19 12:40:00,63.36,63.45,63.36,63.43,35230.0,61.9043,61.9922,61.9043,61.9727,35230.0
2022-07-19 12:50:00,63.41,63.46,63.37,63.46,21886.0,61.9531,62.002,61.914,62.002,21886.0
2022-07-19 13:00:00,63.45,63.46,63.38,63.38,13650.0,61.9922,62.002,61.9238,61.9238,13650.0
2022-07-19 13:10:00,63.39,63.44,63.38,63.39,18677.0,61.9336,61.9824,61.9238,61.9336,18677.0
2022-07-19 13:20:00,63.38,63.41,63.34,63.4,69923.0,61.9238,61.9531,61.8847,61.9434,69923.0
2022-07-19 13:30:00,63.43,63.57,63.4,63.57,40381.0,61.9727,62.1094,61.9434,62.1094,40381.0
2022-07-19 13:40:00,63.57,63.65,63.56,63.65,22118.0,62.1094,62.1876,62.0997,62.1876,22118.0
2022-07-19 13:50:00,63.64,63.68,63.61,63.68,16187.0,62.1778,62.2169,62.1485,62.2169,16187.0
2022-07-19 14:00:00,63.7,63.82,63.68,63.82,32102.0,62.2365,62.3537,62.2169,62.3537,32102.0
2022-07-19 14:10:00,63.82,63.83,63.69,63.77,47091.0,62.3537,62.3635,62.2267,62.3049,47091.0
2022-07-19 14:20:00,63.78,63.78,63.64,63.64,31433.0,62.3146,62.3146,62.1778,62.1778,31433.0
2022-07-19 14:30:00,63.66,63.71,63.65,63.66,18202.0,62.1974,62.2462,62.1876,62.1974,18202.0
2022-07-19 14:40:00,63.65,63.72,63.57,63.62,16434.0,62.1876,62.256,62.1094,62.1583,16434.0
2022-07-19 14:50:00,63.64,63.72,63.6,63.71,28760.0,62.1778,62.256,62.1388,62.2462,28760.0
2022-07-19 15:00:00,63.71,63.8,63.67,63.8,22331.0,62.2462,62.3342,62.2072,62.3342,22331.0
2022-07-19 15:10:00,63.79,63.79,63.71,63.77,54098.0,62.3244,62.3244,62.2462,62.3049,54098.0
2022-07-19 15:20:00,63.78,63.79,63.69,63.73,46692.0,62.3146,62.3244,62.2267,62.2658,46692.0
2022-07-19 15:30:00,63.75,63.78,63.65,63.75,98288.0,62.2853,62.3146,62.1876,62.2853,98288.0
2022-07-19 15:40:00,63.75,63.88,63.75,63.8,63866.0,62.2853,62.4123,62.2853,62.3342,63866.0
2022-07-19 15:50:00,63.8,63.91,63.74,63.82,373284.0,62.3342,62.4416,62.2755,62.3537,373284.0
2022-07-20 09:30:00,63.89,64.13,63.8,64.03,120506.0,62.4221,62.6566,62.3342,62.5589,120506.0
2022-07-20 09:40:00,64.05,64.21,64.03,64.15,43211.0,62.5784,62.7347,62.5589,62.6761,43211.0
2022-07-20 09:50:00,64.13,64.21,63.86,63.86,17586.0,62.6566,62.7347,62.3928,62.3928,17586.0
2022-07-20 10:00:00,63.9,64.02,63.8,64.02,19486.0,62.4319,62.5491,62.3342,62.5491,19486.0
2022-07-20 10:10:00,64.04,64.11,64.01,64.06,30598.0,62.5686,62.637,62.5393,62.5882,30598.0
2022-07-20 10:20:00,64.06,64.37,64.06,64.37,23056.0,62.5882,62.8911,62.5882,62.8911,23056.0
2022-07-20 10:30:00,64.37,64.58,64.36,64.53,23220.0,62.8911,63.0962,62.8813,63.0474,23220.0
2022-07-20 10:40:00,64.54,64.68,64.45,64.67,25454.0,63.0572,63.1939,62.9692,63.1842,25454.0
2022-07-20 10:50:00,64.7,64.83,64.69,64.83,25655.0,63.2135,63.3405,63.2037,63.3405,25655.0
2022-07-20 11:00:00,64.83,64.83,64.64,64.67,29738.0,63.3405,63.3405,63.1549,63.1842,29738.0
2022-07-20 11:10:00,64.68,64.7,64.62,64.67,32690.0,63.1939,63.2135,63.1353,63.1842,32690.0
2022-07-20 11:20:00,64.67,64.73,64.57,64.72,31795.0,63.1842,63.2428,63.0865,63.233,31795.0
2022-07-20 11:30:00,64.71,64.82,64.68,64.71,8814.0,63.2233,63.3307,63.1939,63.2233,8814.0
2022-07-20 11:40:00,64.71,64.78,64.68,64.76,13559.0,63.2233,63.2916,63.1939,63.2721,13559.0
2022-07-20 11:50:00,64.76,64.88,64.76,64.82,28944.0,63.2721,63.3894,63.2721,63.3307,28944.0
2022-07-20 12:00:00,64.81,64.94,64.8,64.92,18246.0,63.321,63.448,63.3112,63.4284,18246.0
2022-07-20 12:10:00,64.93,64.94,64.85,64.93,45380.0,63.4382,63.448,63.36,63.4382,45380.0
2022-07-20 12:20:00,64.94,64.94,64.82,64.82,23029.0,63.448,63.448,63.3307,63.3307,23029.0
2022-07-20 12:30:00,64.8,64.94,64.8,64.89,19230.0,63.3112,63.448,63.3112,63.3991,19230.0
2022-07-20 12:40:00,64.9,64.91,64.39,64.46,35743.0,63.4089,63.4187,62.9106,62.979,35743.0
2022-07-20 12:50:00,64.45,64.71,64.44,64.68,10316.0,62.9692,63.2233,62.9595,63.1939,10316.0
2022-07-20 13:00:00,64.68,64.7,64.33,64.41,50520.0,63.1939,63.2135,62.852,62.9301,50520.0
2022-07-20 13:10:00,64.4,64.4,64.21,64.36,51013.0,62.9204,62.9204,62.7347,62.8813,51013.0
2022-07-20 13:20:00,64.35,64.47,64.29,64.47,11747.0,62.8715,62.9888,62.8129,62.9888,11747.0
2022-07-20 13:30:00,64.46,64.59,64.44,64.55,38159.0,62.979,63.106,62.9595,63.0669,38159.0
2022-07-20 13:40:00,64.57,64.58,64.41,64.42,22186.0,63.0865,63.0962,62.9301,62.9399,22186.0
2022-07-20 13:50:00,64.42,64.47,64.26,64.29,27939.0,62.9399,62.9888,62.7836,62.8129,27939.0
2022-07-20 14:00:00,64.27,64.44,64.27,64.44,13943.0,62.7934,62.9595,62.7934,62.9595,13943.0
2022-07-20 14:10:00,64.48,64.49,64.38,64.44,14591.0,62.9985,63.0083,62.9008,62.9595,14591.0
2022-07-20 14:20:00,64.48,64.66,64.45,64.63,24038.0,62.9985,63.1744,62.9692,63.1451,24038.0
2022-07-20 14:30:00,64.62,64.69,64.58,64.69,78162.0,63.1353,63.2037,63.0962,63.2037,78162.0
2022-07-20 14:40:00,64.69,64.7,64.64,64.7,39591.0,63.2037,63.2135,63.1549,63.2135,39591.0
2022-07-20 14:50:00,64.69,64.7,64.48,64.63,37727.0,63.2037,63.2135,62.9985,63.1451,37727.0
2022-07-20 15:00:00,64.61,64.84,64.61,64.75,35365.0,63.1256,63.3503,63.1256,63.2623,35365.0
2022-07-20 15:10:00,64.75,64.83,64.73,64.8,47702.0,63.2623,63.3405,63.2428,63.3112,47702.0
2022-07-20 15:20:00,64.8,64.84,64.73,64.84,53398.0,63.3112,63.3503,63.2428,63.3503,53398.0
2022-07-20 15:30:00,64.85,64.85,64.66,64.71,45399.0,63.36,63.36,63.1744,63.2233,45399.0
2022-07-20 15:40:00,64.71,64.82,64.69,64.76,37192.0,63.2233,63.3307,63.2037,63.2721,37192.0
2022-07-20 15:50:00,64.73,64.8,64.63,64.66,71645.0,63.2428,63.3112,63.1451,63.1744,71645.0
2022-07-21 09:30:00,64.77,64.88,64.47,64.81,85441.0,63.2819,63.3894,62.9888,63.321,85441.0
2022-07-21 09:40:00,64.8,64.94,64.62,64.88,40577.0,63.3112,63.448,63.1353,63.3894,40577.0
2022-07-21 09:50:00,64.85,65.0,64.75,64.9,28909.0,63.36,63.5066,63.2623,63.4089,28909.0
2022-07-21 10:00:00,64.9,65.11,64.63,64.71,22890.0,63.4089,63.6141,63.1451,63.2233,22890.0
2022-07-21 10:10:00,64.74,64.77,64.46,64.71,30577.0,63.2526,63.2819,62.979,63.2233,30577.0
2022-07-21 10:20:00,64.72,64.75,64.28,64.41,40249.0,63.233,63.2623,62.8031,62.9301,40249.0
2022-07-21 10:30:00,64.4,64.57,64.32,64.57,51117.0,62.9204,63.0865,62.8422,63.0865,51117.0
2022-07-21 10:40:00,64.57,64.66,64.52,64.57,29490.0,63.0865,63.1744,63.0376,63.0865,29490.0
2022-07-21 10:50:00,64.57,64.83,64.57,64.82,12846.0,63.0865,63.3405,63.0865,63.3307,12846.0
2022-07-21 11:00:00,64.79,64.94,64.78,64.87,13448.0,63.3014,63.448,63.2916,63.3796,13448.0
2022-07-21 11:10:00,64.9,64.91,64.81,64.88,32851.0,63.4089,63.4187,63.321,63.3894,32851.0
2022-07-21 11:20:00,64.87,64.98,64.78,64.95,160748.0,63.3796,63.4871,63.2916,63.4577,160748.0
2022-07-21 11:30:00,65.0,65.15,64.9,65.05,60256.0,63.5066,63.6531,63.4089,63.5554,60256.0
2022-07-21 11:40:00,65.04,65.11,64.99,65.0,17345.0,63.5457,63.6141,63.4968,63.5066,17345.0
2022-07-21 11:50:00,65.02,65.14,65.01,65.1,14932.0,63.5261,63.6434,63.5164,63.6043,14932.0
2022-07-21 12:00:00,65.09,65.4,65.08,65.4,59946.0,63.5945,63.8974,63.5848,63.8974,59946.0
2022-07-21 12:10:00,65.37,65.39,65.25,65.34,14160.0,63.8681,63.8876,63.7508,63.8388,14160.0
2022-07-21 12:20:00,65.38,65.49,65.33,65.48,22528.0,63.8779,63.9853,63.829,63.9756,22528.0
2022-07-21 12:30:00,65.48,65.54,65.45,65.52,28784.0,63.9756,64.0342,63.9463,64.0146,28784.0
2022-07-21 12:40:00,65.52,65.53,65.41,65.43,14424.0,64.0146,64.0244,63.9072,63.9267,14424.0
2022-07-21 12:50:00,65.44,65.51,65.43,65.48,28909.0,63.9365,64.0049,63.9267,63.9756,28909.0
2022-07-21 13:00:00,65.5,65.55,65.43,65.49,35936.0,63.9951,64.044,63.9267,63.9853,35936.0
2022-07-21 13:10:00,65.48,65.51,65.38,65.45,20158.0,63.9756,64.0049,63.8779,63.9463,20158.0
2022-07-21 13:20:00,65.47,65.5,65.3,65.37,29603.0,63.9658,63.9951,63.7997,63.8681,29603.0
2022-07-21 13:30:00,65.38,65.38,65.21,65.37,52045.0,63.8779,63.8779,63.7118,63.8681,52045.0
2022-07-21 13:40:00,65.38,65.45,65.35,65.38,40381.0,63.8779,63.9463,63.8486,63.8779,40381.0
2022-07-21 13:50:00,65.37,65.38,65.25,65.38,24353.0,63.8681,63.8779,63.7508,63.8779,24353.0
2022-07-21 14:00:00,65.39,65.49,65.35,65.49,29488.0,63.8876,63.9853,63.8486,63.9853,29488.0
2022-07-21 14:10:00,65.48,65.56,65.47,65.56,35830.0,63.9756,64.0537,63.9658,64.0537,35830.0
2022-07-21 14:20:00,65.54,65.56,65.48,65.54,24554.0,64.0342,64.0537,63.9756,64.0342,24554.0
2022-07-21 14:30:00,65.5,65.52,65.4,65.51,39890.0,63.9951,64.0146,63.8974,64.0049,39890.0
2022-07-21 14:40:00,65.52,65.53,65.38,65.45,50373.0,64.0146,64.0244,63.8779,63.9463,50373.0
2022-07-21 14:50:00,65.47,65.55,65.44,65.5,325576.0,63.9658,64.044,63.9365,63.9951,325576.0
2022-07-21 15:00:00,65.5,65.67,65.47,65.67,64861.0,63.9951,64.1612,63.9658,64.1612,64861.0
2022-07-21 15:10:00,65.66,65.66,65.46,65.53,38496.0,64.1514,64.1514,63.956,64.0244,38496.0
2022-07-21 15:20:00,65.51,65.57,65.48,65.55,90300.0,64.0049,64.0635,63.9756,64.044,90300.0
2022-07-21 15:30:00,65.54,65.61,65.51,65.52,53165.0,64.0342,64.1026,64.0049,64.0146,53165.0
2022-07-21 15:40:00,65.51,65.59,65.51,65.57,46642.0,64.0049,64.083,64.0049,64.0635,46642.0
2022-07-21 15:50:00,65.57,65.72,65.56,65.72,153445.0,64.0635,64.2101,64.0537,64.2101,153445.0
2022-07-22 09:30:00,65.56,65.7,65.37,65.69,78670.0,64.0537,64.1905,63.8681,64.1807,78670.0
2022-07-22 09:40:00,65.75,65.79,65.53,65.76,53695.0,64.2394,64.2784,64.0244,64.2491,53695.0
2022-07-22 09:50:00,65.75,65.92,65.42,65.42,55285.0,64.2394,64.4055,63.9169,63.9169,55285.0
2022-07-22 10:00:00,65.41,65.43,65.23,65.29,80961.0,63.9072,63.9267,63.7313,63.7899,80961.0
2022-07-22 10:10:00,65.3,65.56,65.28,65.55,18572.0,63.7997,64.0537,63.7802,64.044,18572.0
2022-07-22 10:20:00,65.51,65.51,65.27,65.41,14773.0,64.0049,64.0049,63.7704,63.9072,14773.0
2022-07-22 10:30:00,65.42,65.51,65.32,65.38,44428.0,63.9169,64.0049,63.8192,63.8779,44428.0
2022-07-22 10:40:00,65.36,65.48,65.33,65.36,8815.0,63.8583,63.9756,63.829,63.8583,8815.0
2022-07-22 10:50:00,65.43,65.56,65.36,65.44,43035.0,63.9267,64.0537,63.8583,63.9365,43035.0
2022-07-22 11:00:00,65.44,65.44,65.19,65.26,11974.0,63.9365,63.9365,63.6922,63.7606,11974.0
2022-07-22 11:10:00,65.25,65.34,65.23,65.28,15768.0,63.7508,63.8388,63.7313,63.7802,15768.0
2022-07-22 11:20:00,65.28,65.28,65.0,65.0,19781.0,63.7802,63.7802,63.5066,63.5066,19781.0
2022-07-22 11:30:00,64.99,65.03,64.69,64.79,33540.0,63.4968,63.5359,63.2037,63.3014,33540.0
2022-07-22 11:40:00,64.78,64.86,64.73,64.86,24130.0,63.2916,63.3698,63.2428,63.3698,24130.0
2022-07-22 11:50:00,64.84,64.92,64.8,64.86,10959.0,63.3503,63.4284,63.3112,63.3698,10959.0
2022-07-22 12:00:00,64.89,64.94,64.78,64.78,12984.0,63.3991,63.448,63.2916,63.2916,12984.0
2022-07-22 12:10:00,64.76,64.77,64.64,64.71,59462.0,63.2721,63.2819,63.1549,63.2233,59462.0
2022-07-22 12:20:00,64.71,64.76,64.61,64.73,58147.0,63.2233,63.2721,63.1256,63.2428,58147.0
2022-07-22 12:30:00,64.72,64.86,64.71,64.79,17606.0,63.233,63.3698,63.2233,63.3014,17606.0
2022-07-22 12:40:00,64.79,64.84,64.72,64.8,21022.0,63.3014,63.3503,63.233,63.3112,21022.0
2022-07-22 12:50:00,64.77,64.8,64.68,64.72,18664.0,63.2819,63.3112,63.1939,63.233,18664.0
2022-07-22 13:00:00,64.67,64.68,64.58,64.68,14075.0,63.1842,63.1939,63.0962,63.1939,14075.0
2022-07-22 13:10:00,64.67,64.68,64.52,64.53,15770.0,63.1842,63.1939,63.0376,63.0474,15770.0
2022-07-22 13:20:00,64.54,64.55,64.47,64.51,14850.0,63.0572,63.0669,62.9888,63.0279,14850.0
2022-07-22 13:30:00,64.5,64.5,64.35,64.43,22531.0,63.0181,63.0181,62.8715,62.9497,22531.0
2022-07-22 13:40:00,64.45,64.53,64.39,64.53,11316.0,62.9692,63.0474,62.9106,63.0474,11316.0
2022-07-22 13:50:00,64.46,64.54,64.42,64.5,43295.0,62.979,63.0572,62.9399,63.0181,43295.0
2022-07-22 14:00:00,64.52,64.52,64.34,64.34,24106.0,63.0376,63.0376,62.8618,62.8618,24106.0
2022-07-22 14:10:00,64.35,64.44,64.29,64.44,30888.0,62.8715,62.9595,62.8129,62.9595,30888.0
2022-07-22 14:20:00,64.42,64.45,64.35,64.41,14431.0,62.9399,62.9692,62.8715,62.9301,14431.0
2022-07-22 14:30:00,64.36,64.47,64.3,64.42,9614.0,62.8813,62.9888,62.8227,62.9399,9614.0
2022-07-22 14:40:00,64.36,64.42,64.33,64.41,31630.0,62.8813,62.9399,62.852,62.9301,31630.0
2022-07-22 14:50:00,64.43,64.54,64.38,64.48,27612.0,62.9497,63.0572,62.9008,62.9985,27612.0
2022-07-22 15:00:00,64.48,64.53,64.4,64.43,37017.0,62.9985,63.0474,62.9204,62.9497,37017.0
2022-07-22 15:10:00,64.43,64.63,64.43,64.58,23096.0,62.9497,63.1451,62.9497,63.0962,23096.0
2022-07-22 15:20:00,64.58,64.72,64.58,64.71,24326.0,63.0962,63.233,63.0962,63.2233,24326.0
2022-07-22 15:30:00,64.72,64.73,64.55,64.56,109996.0,63.233,63.2428,63.0669,63.0767,109996.0
2022-07-22 15:40:00,64.58,64.61,64.48,64.53,47499.0,63.0962,63.1256,62.9985,63.0474,47499.0
2022-07-22 15:50:00,64.54,64.68,64.52,64.68,162400.0,63.0572,63.1939,63.0376,63.1939,162400.0
2022-07-25 09:30:00,64.69,64.79,64.37,64.42,61319.0,63.2037,63.3014,62.8911,62.9399,61319.0
2022-07-25 09:40:00,64.43,64.69,64.43,64.57,16286.0,62.9497,63.2037,62.9497,63.0865,16286.0
2022-07-25 09:50:00,64.54,64.71,64.5,64.57,24102.0,63.0572,63.2233,63.0181,63.0865,24102.0
2022-07-25 10:00:00,64.58,64.67,64.41,64.52,34145.0,63.0962,63.1842,62.9301,63.0376,34145.0
2022-07-25 10:10:00,64.52,64.6,64.31,64.31,13233.0,63.0376,63.1158,62.8324,62.8324,13233.0
2022-07-25 10:20:00,64.3,64.41,64.14,64.32,154147.0,62.8227,62.9301,62.6664,62.8422,154147.0
2022-07-25 10:30:00,64.27,64.4,64.24,64.34,9536.0,62.7934,62.9204,62.7641,62.8618,9536.0
2022-07-25 10:40:00,64.3,64.48,64.28,64.42,75174.0,62.8227,62.9985,62.8031,62.9399,75174.0
2022-07-25 10:50:00,64.42,64.52,64.39,64.43,15778.0,62.9399,63.0376,62.9106,62.9497,15778.0
2022-07-25 11:00:00,64.42,64.45,64.37,64.42,31958.0,62.9399,62.9692,62.8911,62.9399,31958.0
2022-07-25 11:10:00,64.39,64.39,64.19,64.24,50609.0,62.9106,62.9106,62.7152,62.7641,50609.0
2022-07-25 11:20:00,64.25,64.44,64.25,64.44,11526.0,62.7738,62.9595,62.7738,62.9595,11526.0
2022-07-25 11:30:00,64.44,64.55,64.41,64.47,218728.0,62.9595,63.0669,62.9301,62.9888,218728.0
2022-07-25 11:40:00,64.47,64.55,64.43,64.48,45211.0,62.9888,63.0669,62.9497,62.9985,45211.0
2022-07-25 11:50:00,64.46,64.5,64.41,64.47,18741.0,62.979,63.0181,62.9301,62.9888,18741.0
2022-07-25 12:00:00,64.45,64.54,64.39,64.43,112846.0,62.9692,63.0572,62.9106,62.9497,112846.0
2022-07-25 12:10:00,64.44,64.44,64.29,64.36,18579.0,62.9595,62.9595,62.8129,62.8813,18579.0
2022-07-25 12:20:00,64.36,64.4,64.33,64.4,6093.0,62.8813,62.9204,62.852,62.9204,6093.0
2022-07-25 12:30:00,64.4,64.5,64.39,64.48,17508.0,62.9204,63.0181,62.9106,62.9985,17508.0
2022-07-25 12:40:00,64.48,64.64,64.47,64.62,27590.0,62.9985,63.1549,62.9888,63.1353,27590.0
2022-07-25 12:50:00,64.62,64.62,64.52,64.53,10170.0,63.1353,63.1353,63.0376,63.0474,10170.0
2022-07-25 13:00:00,64.52,64.58,64.5,64.58,12579.0,63.0376,63.0962,63.0181,63.0962,12579.0
2022-07-25 13:10:00,64.55,64.57,64.51,64.51,12189.0,63.0669,63.0865,63.0279,63.0279,12189.0
2022-07-25 13:20:00,64.53,64.54,64.43,64.44,11965.0,63.0474,63.0572,62.9497,62.9595,11965.0
2022-07-25 13:30:00,64.44,64.47,64.35,64.35,17361.0,62.9595,62.9888,62.8715,62.8715,17361.0
2022-07-25 13:40:00,64.36,64.38,64.33,64.33,130620.0,62.8813,62.9008,62.852,62.852,130620.0
2022-07-25 13:50:00,64.34,64.34,64.26,64.26,8339.0,62.8618,62.8618,62.7836,62.7836,8339.0
2022-07-25 14:00:00,64.26,64.27,64.2,64.23,10744.0,62.7836,62.7934,62.725,62.7543,10744.0
2022-07-25 14:10:00,64.24,64.28,64.19,64.2,13166.0,62.7641,62.8031,62.7152,62.725,13166.0
2022-07-25 14:20:00,64.19,64.24,64.17,64.2,7551.0,62.7152,62.7641,62.6957,62.725,7551.0
2022-07-25 14:30:00,64.2,64.27,64.16,64.22,20724.0,62.725,62.7934,62.6859,62.7445,20724.0
2022-07-25 14:40:00,64.24,64.28,64.13,64.17,15994.0,62.7641,62.8031,62.6566,62.6957,15994.0
2022-07-25 14:50:00,64.16,64.18,64.07,64.07,17253.0,62.6859,62.7054,62.598,62.598,17253.0
2022-07-25 15:00:00,64.09,64.16,63.99,64.06,40149.0,62.6175,62.6859,62.5198,62.5882,40149.0
2022-07-25 15:10:00,64.07,64.1,64.01,64.07,48106.0,62.598,62.6273,62.5393,62.598,48106.0
2022-07-25 15:20:00,64.06,64.17,64.06,64.08,13385.0,62.5882,62.6957,62.5882,62.6077,13385.0
2022-07-25 15:30:00,64.05,64.17,64.03,64.16,43147.0,62.5784,62.6957,62.5589,62.6859,43147.0
2022-07-25 15:40:00,64.16,64.23,64.15,64.22,57400.0,62.6859,62.7543,62.6761,62.7445,57400.0
2022-07-25 15:50:00,64.23,64.45,64.18,64.42,54279.0,62.7543,62.9692,62.7054,62.9399,54279.0
2022-07-26 09:30:00,64.0,64.05,63.71,63.84,330369.0,62.5296,62.5784,62.2462,62.3732,330369.0
2022-07-26 09:40:00,63.83,63.9,63.61,63.7,20040.0,62.3635,62.4319,62.1485,62.2365,20040.0
2022-07-26 09:50:00,63.72,63.89,63.72,63.83,18817.0,62.256,62.4221,62.256,62.3635,18817.0
2022-07-26 10:00:00,63.81,63.94,63.67,63.91,30020.0,62.3439,62.4709,62.2072,62.4416,30020.0
2022-07-26 10:10:00,63.87,63.89,63.67,63.67,12652.0,62.4026,62.4221,62.2072,62.2072,12652.0
2022-07-26 10:20:00,63.71,63.72,63.58,63.61,15464.0,62.2462,62.256,62.1192,62.1485,15464.0
2022-07-26 10:30:00,63.61,63.62,63.51,63.57,19593.0,62.1485,62.1583,62.0508,62.1094,19593.0
2022-07-26 10:40:00,63.56,63.62,63.53,63.62,10651.0,62.0997,62.1583,62.0704,62.1583,10651.0
2022-07-26 10:50:00,63.63,63.64,63.53,63.64,28021.0,62.1681,62.1778,62.0704,62.1778,28021.0
2022-07-26 11:00:00,63.64,63.67,63.45,63.51,17484.0,62.1778,62.2072,61.9922,62.0508,17484.0
2022-07-26 11:10:00,63.52,63.6,63.5,63.58,30480.0,62.0606,62.1388,62.0411,62.1192,30480.0
2022-07-26 11:20:00,63.54,63.56,63.37,63.39,21122.0,62.0801,62.0997,61.914,61.9336,21122.0
2022-07-26 11:30:00,63.35,63.39,63.3,63.32,9779.0,61.8945,61.9336,61.8457,61.8652,9779.0
2022-07-26 11:40:00,63.3,63.38,63.29,63.29,9965.0,61.8457,61.9238,61.8359,61.8359,9965.0
2022-07-26 11:50:00,63.29,63.32,63.18,63.22,19200.0,61.8359,61.8652,61.7284,61.7675,19200.0
2022-07-26 12:00:00,63.19,63.25,63.15,63.22,6937.0,61.7382,61.7968,61.6991,61.7675,6937.0
2022-07-26 12:10:00,63.2,63.25,63.15,63.22,82043.0,61.7479,61.7968,61.6991,61.7675,82043.0
2022-07-26 12:20:00,63.21,63.28,63.18,63.26,30869.0,61.7577,61.8261,61.7284,61.8066,30869.0
2022-07-26 12:30:00,63.27,63.34,63.27,63.27,8569.0,61.8163,61.8847,61.8163,61.8163,8569.0
2022-07-26 12:40:00,63.26,63.26,63.17,63.24,32266.0,61.8066,61.8066,61.7186,61.787,32266.0
2022-07-26 12:50:00,63.25,63.34,63.25,63.32,5710.0,61.7968,61.8847,61.7968,61.8652,5710.0
2022-07-26 13:00:00,63.29,63.38,63.28,63.37,12247.0,61.8359,61.9238,61.8261,61.914,12247.0
2022-07-26 13:10:00,63.4,63.44,63.3,63.3,17911.0,61.9434,61.9824,61.8457,61.8457,17911.0
2022-07-26 13:20:00,63.3,63.43,63.3,63.43,11813.0,61.8457,61.9727,61.8457,61.9727,11813.0
2022-07-26 13:30:00,63.41,63.43,63.26,63.26,23469.0,61.9531,61.9727,61.8066,61.8066,23469.0
2022-07-26 13:40:00,63.25,63.31,63.24,63.25,6229.0,61.7968,61.8554,61.787,61.7968,6229.0
2022-07-26 13:50:00,63.24,63.28,63.23,63.24,8349.0,61.787,61.8261,61.7773,61.787,8349.0
2022-07-26 14:00:00,63.24,63.45,63.24,63.27,45042.0,61.787,61.9922,61.787,61.8163,45042.0
2022-07-26 14:10:00,63.28,63.29,63.17,63.18,42084.0,61.8261,61.8359,61.7186,61.7284,42084.0
2022-07-26 14:20:00,63.18,63.21,63.11,63.11,7774.0,61.7284,61.7577,61.66,61.66,7774.0
2022-07-26 14:30:00,63.11,63.11,63.05,63.05,13672.0,61.66,61.66,61.6014,61.6014,13672.0
2022-07-26 14:40:00,63.08,63.13,63.07,63.09,15657.0,61.6307,61.6796,61.6209,61.6405,15657.0
2022-07-26 14:50:00,63.09,63.19,63.08,63.19,38704.0,61.6405,61.7382,61.6307,61.7382,38704.0
2022-07-26 15:00:00,63.15,63.18,63.04,63.06,15856.0,61.6991,61.7284,61.5916,61.6112,15856.0
2022-07-26 15:10:00,63.05,63.19,63.04,63.16,66066.0,61.6014,61.7382,61.5916,61.7089,66066.0
2022-07-26 15:20:00,63.16,63.2,63.12,63.16,14138.0,61.7089,61.7479,61.6698,61.7089,14138.0
2022-07-26 15:30:00,63.16,63.23,63.12,63.22,33811.0,61.7089,61.7773,61.6698,61.7675,33811.0
2022-07-26 15:40:00,63.23,63.24,63.08,63.13,30373.0,61.7773,61.787,61.6307,61.6796,30373.0
2022-07-26 15:50:00,63.14,63.32,63.1,63.21,178266.0,61.6893,61.8652,61.6502,61.7577,178266.0
2022-07-27 09:30:00,64.18,64.38,64.03,64.37,86424.0,62.7054,62.9008,62.5589,62.8911,86424.0
2022-07-27 09:40:00,64.39,64.63,64.37,64.58,50662.0,62.9106,63.1451,62.8911,63.0962,50662.0
2022-07-27 09:50:00,64.58,64.59,64.51,64.53,29747.0,63.0962,63.106,63.0279,63.0474,29747.0
2022-07-27 10:00:00,64.54,64.69,64.49,64.56,47764.0,63.0572,63.2037,63.0083,63.0767,47764.0
2022-07-27 10:10:00,64.59,64.76,64.58,64.72,15726.0,63.106,63.2721,63.0962,63.233,15726.0
2022-07-27 10:20:00,64.73,64.77,64.61,64.66,10721.0,63.2428,63.2819,63.1256,63.1744,10721.0
2022-07-27 10:30:00,64.66,64.68,64.57,64.63,61527.0,63.1744,63.1939,63.0865,63.1451,61527.0
2022-07-27 10:40:00,64.68,64.68,64.56,64.64,22606.0,63.1939,63.1939,63.0767,63.1549,22606.0
2022-07-27 10:50:00,64.66,64.74,64.62,64.72,17656.0,63.1744,63.2526,63.1353,63.233,17656.0
2022-07-27 11:00:00,64.74,64.84,64.72,64.73,21131.0,63.2526,63.3503,63.233,63.2428,21131.0
2022-07-27 11:10:00,64.74,64.83,64.73,64.77,12852.0,63.2526,63.3405,63.2428,63.2819,12852.0
2022-07-27 11:20:00,64.77,64.8,64.65,64.72,18125.0,63.2819,63.3112,63.1646,63.233,18125.0
2022-07-27 11:30:00,64.74,64.81,64.73,64.77,20389.0,63.2526,63.321,63.2428,63.2819,20389.0
2022-07-27 11:40:00,64.77,64.84,64.77,64.8,73695.0,63.2819,63.3503,63.2819,63.3112,73695.0
2022-07-27 11:50:00,64.81,64.88,64.8,64.85,21296.0,63.321,63.3894,63.3112,63.36,21296.0
2022-07-27 12:00:00,64.86,64.93,64.82,64.91,19423.0,63.3698,63.4382,63.3307,63.4187,19423.0
2022-07-27 12:10:00,64.91,64.95,64.87,64.94,10756.0,63.4187,63.4577,63.3796,63.448,10756.0
2022-07-27 12:20:00,64.92,65.0,64.91,64.96,10193.0,63.4284,63.5066,63.4187,63.4675,10193.0
2022-07-27 12:30:00,64.94,64.94,64.86,64.87,10060.0,63.448,63.448,63.3698,63.3796,10060.0
2022-07-27 12:40:00,64.86,64.89,64.78,64.81,14057.0,63.3698,63.3991,63.2916,63.321,14057.0
2022-07-27 12:50:00,64.79,64.84,64.75,64.75,23004.0,63.3014,63.3503,63.2623,63.2623,23004.0
2022-07-27 13:00:00,64.76,64.77,64.68,64.72,12070.0,63.2721,63.2819,63.1939,63.233,12070.0
2022-07-27 13:10:00,64.73,64.8,64.72,64.77,6532.0,63.2428,63.3112,63.233,63.2819,6532.0
2022-07-27 13:20:00,64.76,64.78,64.73,64.77,6179.0,63.2721,63.2916,63.2428,63.2819,6179.0
2022-07-27 13:30:00,64.76,64.82,64.75,64.77,17175.0,63.2721,63.3307,63.2623,63.2819,17175.0
2022-07-27 13:40:00,64.78,64.81,64.73,64.8,18687.0,63.2916,63.321,63.2428,63.3112,18687.0
2022-07-27 13:50:00,64.78,64.81,64.72,64.78,35051.0,63.2916,63.321,63.233,63.2916,35051.0
2022-07-27 14:00:00,64.79,65.02,64.62,64.66,29270.0,63.3014,63.5261,63.1353,63.1744,29270.0
2022-07-27 14:10:00,64.66,64.87,64.66,64.84,76355.0,63.1744,63.3796,63.1744,63.3503,76355.0
2022-07-27 14:20:00,64.83,64.92,64.77,64.88,17693.0,63.3405,63.4284,63.2819,63.3894,17693.0
2022-07-27 14:30:00,64.87,65.22,64.66,65.21,99720.0,63.3796,63.7215,63.1744,63.7118,99720.0
2022-07-27 14:40:00,65.26,65.6,65.25,65.47,63774.0,63.7606,64.0928,63.7508,63.9658,63774.0
2022-07-27 14:50:00,65.5,65.66,65.41,65.44,53111.0,63.9951,64.1514,63.9072,63.9365,53111.0
2022-07-27 15:00:00,65.5,65.73,65.43,65.67,71618.0,63.9951,64.2198,63.9267,64.1612,71618.0
2022-07-27 15:10:00,65.67,65.72,65.58,65.63,72038.0,64.1612,64.2101,64.0733,64.1221,72038.0
2022-07-27 15:20:00,65.63,66.02,65.6,66.02,71517.0,64.1221,64.5032,64.0928,64.5032,71517.0
2022-07-27 15:30:00,66.03,66.03,65.84,65.86,76448.0,64.5129,64.5129,64.3273,64.3468,76448.0
2022-07-27 15:40:00,65.85,65.94,65.83,65.85,76604.0,64.3371,64.425,64.3175,64.3371,76604.0
2022-07-27 15:50:00,65.85,65.87,65.68,65.68,128703.0,64.3371,64.3566,64.171,64.171,128703.0
2022-07-28 09:30:00,65.78,66.03,65.72,65.72,101295.0,64.2687,64.5129,64.2101,64.2101,101295.0
2022-07-28 09:40:00,65.73,65.77,65.19,65.25,67376.0,64.2198,64.2589,63.6922,63.7508,67376.0
2022-07-28 09:50:00,65.3,65.35,65.06,65.31,33849.0,63.7997,63.8486,63.5652,63.8095,33849.0
2022-07-28 10:00:00,65.33,65.47,65.18,65.2,40267.0,63.829,63.9658,63.6825,63.702,40267.0
2022-07-28 10:10:00,65.26,65.39,65.16,65.32,14040.0,63.7606,63.8876,63.6629,63.8192,14040.0
2022-07-28 10:20:00,65.34,65.34,65.1,65.22,24102.0,63.8388,63.8388,63.6043,63.7215,24102.0
2022-07-28 10:30:00,65.22,65.38,65.09,65.34,21007.0,63.7215,63.8779,63.5945,63.8388,21007.0
2022-07-28 10:40:00,65.34,65.55,65.26,65.54,23864.0,63.8388,64.044,63.7606,64.0342,23864.0
2022-07-28 10:50:00,65.54,65.75,65.52,65.75,13143.0,64.0342,64.2394,64.0146,64.2394,13143.0
2022-07-28 11:00:00,65.78,66.02,65.74,65.96,28712.0,64.2687,64.5032,64.2296,64.4445,28712.0
2022-07-28 11:10:00,65.94,66.03,65.88,65.96,40343.0,64.425,64.5129,64.3664,64.4445,40343.0
2022-07-28 11:20:00,65.96,66.26,65.92,66.25,42533.0,64.4445,64.7376,64.4055,64.7279,42533.0
2022-07-28 11:30:00,66.27,66.27,66.14,66.2,19571.0,64.7474,64.7474,64.6204,64.679,19571.0
2022-07-28 11:40:00,66.2,66.32,66.14,66.26,25080.0,64.679,64.7963,64.6204,64.7376,25080.0
2022-07-28 11:50:00,66.27,66.35,66.21,66.22,35004.0,64.7474,64.8256,64.6888,64.6986,35004.0
2022-07-28 12:00:00,66.21,66.27,66.19,66.19,20715.0,64.6888,64.7474,64.6693,64.6693,20715.0
2022-07-28 12:10:00,66.2,66.25,66.11,66.11,9144.0,64.679,64.7279,64.5911,64.5911,9144.0
2022-07-28 12:20:00,66.11,66.28,66.09,66.28,29740.0,64.5911,64.7572,64.5715,64.7572,29740.0
2022-07-28 12:30:00,66.27,66.3,66.18,66.25,36656.0,64.7474,64.7767,64.6595,64.7279,36656.0
2022-07-28 12:40:00,66.26,66.29,66.22,66.26,8645.0,64.7376,64.767,64.6986,64.7376,8645.0
2022-07-28 12:50:00,66.23,66.29,66.18,66.2,12032.0,64.7083,64.767,64.6595,64.679,12032.0
2022-07-28 13:00:00,66.19,66.21,66.1,66.2,9546.0,64.6693,64.6888,64.5813,64.679,9546.0
2022-07-28 13:10:00,66.2,66.3,66.19,66.3,53207.0,64.679,64.7767,64.6693,64.7767,53207.0
2022-07-28 13:20:00,66.3,66.41,66.3,66.41,22364.0,64.7767,64.8842,64.7767,64.8842,22364.0
2022-07-28 13:30:00,66.4,66.57,66.39,66.52,46944.0,64.8744,65.0405,64.8647,64.9917,46944.0
2022-07-28 13:40:00,66.51,66.63,66.51,66.61,18712.0,64.9819,65.0991,64.9819,65.0796,18712.0
2022-07-28 13:50:00,66.6,66.66,66.56,66.64,16622.0,65.0698,65.1285,65.0308,65.1089,16622.0
2022-07-28 14:00:00,66.62,66.62,66.47,66.49,36834.0,65.0894,65.0894,64.9428,64.9624,36834.0
2022-07-28 14:10:00,66.48,66.56,66.47,66.55,23209.0,64.9526,65.0308,64.9428,65.021,23209.0
2022-07-28 14:20:00,66.53,66.56,66.49,66.55,24496.0,65.0014,65.0308,64.9624,65.021,24496.0
2022-07-28 14:30:00,66.56,66.57,66.5,66.57,23015.0,65.0308,65.0405,64.9721,65.0405,23015.0
2022-07-28 14:40:00,66.58,66.62,66.57,66.61,17258.0,65.0503,65.0894,65.0405,65.0796,17258.0
2022-07-28 14:50:00,66.63,66.67,66.58,66.66,24709.0,65.0991,65.1382,65.0503,65.1285,24709.0
2022-07-28 15:00:00,66.65,66.78,66.63,66.68,23610.0,65.1187,65.2457,65.0991,65.148,23610.0
2022-07-28 15:10:00,66.68,66.68,66.6,66.66,24583.0,65.148,65.148,65.0698,65.1285,24583.0
2022-07-28 15:20:00,66.66,66.71,66.64,66.7,18858.0,65.1285,65.1773,65.1089,65.1675,18858.0
2022-07-28 15:30:00,66.7,66.7,66.54,66.56,28143.0,65.1675,65.1675,65.0112,65.0308,28143.0
2022-07-28 15:40:00,66.59,66.62,66.5,66.62,33964.0,65.0601,65.0894,64.9721,65.0894,33964.0
2022-07-28 15:50:00,66.6,66.68,66.54,66.63,140192.0,65.0698,65.148,65.0112,65.0991,140192.0
2022-07-29 09:30:00,67.16,67.31,66.99,67.26,65630.0,65.617,65.7635,65.4509,65.7147,65630.0
2022-07-29 09:40:00,67.28,67.66,67.28,67.59,89332.0,65.7342,66.1055,65.7342,66.0371,89332.0
2022-07-29 09:50:00,67.59,67.68,67.54,67.59,62009.0,66.0371,66.125,65.9882,66.0371,62009.0
2022-07-29 10:00:00,67.6,67.82,67.52,67.72,43987.0,66.0469,66.2618,65.9687,66.1641,43987.0
2022-07-29 10:10:00,67.71,67.77,67.63,67.68,17546.0,66.1543,66.213,66.0762,66.125,17546.0
2022-07-29 10:20:00,67.7,67.92,67.65,67.9,23105.0,66.1446,66.3595,66.0957,66.34,23105.0
2022-07-29 10:30:00,67.92,67.92,67.74,67.83,18825.0,66.3595,66.3595,66.1836,66.2716,18825.0
2022-07-29 10:40:00,67.84,67.92,67.8,67.82,21327.0,66.2813,66.3595,66.2423,66.2618,21327.0
2022-07-29 10:50:00,67.83,67.84,67.59,67.59,13506.0,66.2716,66.2813,66.0371,66.0371,13506.0
2022-07-29 11:00:00,67.56,67.62,67.47,67.53,17199.0,66.0078,66.0664,65.9198,65.9785,17199.0
2022-07-29 11:10:00,67.53,67.55,67.43,67.55,40072.0,65.9785,65.998,65.8808,65.998,40072.0
2022-07-29 11:20:00,67.54,67.55,67.25,67.29,121083.0,65.9882,65.998,65.7049,65.744,121083.0
2022-07-29 11:30:00,67.27,67.43,67.23,67.41,18905.0,65.7244,65.8808,65.6854,65.8612,18905.0
2022-07-29 11:40:00,67.44,67.55,67.43,67.5,34817.0,65.8905,65.998,65.8808,65.9492,34817.0
2022-07-29 11:50:00,67.51,67.6,67.47,67.57,11603.0,65.9589,66.0469,65.9198,66.0175,11603.0
2022-07-29 12:00:00,67.56,67.64,67.45,67.48,24835.0,66.0078,66.0859,65.9003,65.9296,24835.0
2022-07-29 12:10:00,67.54,67.61,67.49,67.59,21498.0,65.9882,66.0566,65.9394,66.0371,21498.0
2022-07-29 12:20:00,67.57,67.58,67.53,67.57,30358.0,66.0175,66.0273,65.9785,66.0175,30358.0
2022-07-29 12:30:00,67.56,67.63,67.51,67.63,20611.0,66.0078,66.0762,65.9589,66.0762,20611.0
2022-07-29 12:40:00,67.61,67.68,67.58,67.66,14480.0,66.0566,66.125,66.0273,66.1055,14480.0
2022-07-29 12:50:00,67.67,67.76,67.67,67.76,10144.0,66.1152,66.2032,66.1152,66.2032,10144.0
2022-07-29 13:00:00,67.74,67.74,67.67,67.71,14918.0,66.1836,66.1836,66.1152,66.1543,14918.0
2022-07-29 13:10:00,67.71,67.76,67.66,67.74,8915.0,66.1543,66.2032,66.1055,66.1836,8915.0
2022-07-29 13:20:00,67.75,67.78,67.68,67.68,26125.0,66.1934,66.2227,66.125,66.125,26125.0
2022-07-29 13:30:00,67.72,67.78,67.7,67.77,24094.0,66.1641,66.2227,66.1446,66.213,24094.0
2022-07-29 13:40:00,67.77,67.87,67.76,67.87,19944.0,66.213,66.3107,66.2032,66.3107,19944.0
2022-07-29 13:50:00,67.85,67.91,67.84,67.85,14000.0,66.2911,66.3497,66.2813,66.2911,14000.0
2022-07-29 14:00:00,67.86,67.94,67.82,67.94,15639.0,66.3009,66.379,66.2618,66.379,15639.0
2022-07-29 14:10:00,67.94,67.99,67.91,67.99,24807.0,66.379,66.4279,66.3497,66.4279,24807.0
2022-07-29 14:20:00,67.99,68.02,67.95,68.01,8779.0,66.4279,66.4572,66.3888,66.4474,8779.0
2022-07-29 14:30:00,68.02,68.09,67.98,68.04,20984.0,66.4572,66.5256,66.4181,66.4767,20984.0
2022-07-29 14:40:00,68.03,68.05,67.98,68.01,52204.0,66.467,66.4865,66.4181,66.4474,52204.0
2022-07-29 14:50:00,68.0,68.06,67.99,68.04,28295.0,66.4377,66.4963,66.4279,66.4767,28295.0
2022-07-29 15:00:00,68.05,68.14,68.04,68.06,40688.0,66.4865,66.5745,66.4767,66.4963,40688.0
2022-07-29 15:10:00,68.07,68.11,68.05,68.1,24078.0,66.5061,66.5451,66.4865,66.5354,24078.0
2022-07-29 15:20:00,68.09,68.2,68.07,68.2,29895.0,66.5256,66.6331,66.5061,66.6331,29895.0
2022-07-29 15:30:00,68.21,68.25,68.15,68.2,28798.0,66.6428,66.6819,66.5842,66.6331,28798.0
2022-07-29 15:40:00,68.18,68.24,68.16,68.22,31894.0,66.6135,66.6722,66.594,66.6526,31894.0
2022-07-29 15:50:00,68.23,68.25,68.02,68.07,198363.0,66.6624,66.6819,66.4572,66.5061,198363.0
2022-08-01 09:30:00,67.62,67.74,67.42,67.69,205334.0,66.0664,66.1836,65.871,66.1348,205334.0
2022-08-01 09:40:00,67.7,67.97,67.66,67.9,54808.0,66.1446,66.4084,66.1055,66.34,54808.0
2022-08-01 09:50:00,67.9,68.2,67.86,68.03,78399.0,66.34,66.6331,66.3009,66.467,78399.0
2022-08-01 10:00:00,68.02,68.32,67.95,68.27,46875.0,66.4572,66.7503,66.3888,66.7015,46875.0
2022-08-01 10:10:00,68.27,68.39,68.09,68.09,54495.0,66.7015,66.8187,66.5256,66.5256,54495.0
2022-08-01 10:20:00,68.08,68.15,67.86,67.94,70033.0,66.5158,66.5842,66.3009,66.379,70033.0
2022-08-01 10:30:00,67.95,68.14,67.95,68.13,31162.0,66.3888,66.5745,66.3888,66.5647,31162.0
2022-08-01 10:40:00,68.13,68.41,68.13,68.38,28095.0,66.5647,66.8382,66.5647,66.8089,28095.0
2022-08-01 10:50:00,68.39,68.55,68.39,68.47,145913.0,66.8187,66.975,66.8187,66.8969,145913.0
2022-08-01 11:00:00,68.49,68.53,68.26,68.29,30375.0,66.9164,66.9555,66.6917,66.721,30375.0
2022-08-01 11:10:00,68.34,68.46,68.22,68.22,17338.0,66.7699,66.8871,66.6526,66.6526,17338.0
2022-08-01 11:20:00,68.2,68.46,68.18,68.42,22642.0,66.6331,66.8871,66.6135,66.848,22642.0
2022-08-01 11:30:00,68.39,68.4,68.22,68.31,29756.0,66.8187,66.8285,66.6526,66.7405,29756.0
2022-08-01 11:40:00,68.3,68.49,68.29,68.49,9741.0,66.7308,66.9164,66.721,66.9164,9741.0
2022-08-01 11:50:00,68.49,68.51,68.4,68.42,35196.0,66.9164,66.9359,66.8285,66.848,35196.0
2022-08-01 12:00:00,68.44,68.45,68.27,68.28,18663.0,66.8676,66.8773,66.7015,66.7112,18663.0
2022-08-01 12:10:00,68.28,68.31,68.07,68.16,23823.0,66.7112,66.7405,66.5061,66.594,23823.0
2022-08-01 12:20:00,68.15,68.24,68.14,68.2,40553.0,66.5842,66.6722,66.5745,66.6331,40553.0
2022-08-01 12:30:00,68.21,68.22,68.11,68.12,17257.0,66.6428,66.6526,66.5451,66.5549,17257.0
2022-08-01 12:40:00,68.12,68.23,68.06,68.12,33965.0,66.5549,66.6624,66.4963,66.5549,33965.0
2022-08-01 12:50:00,68.12,68.13,68.01,68.09,13883.0,66.5549,66.5647,66.4474,66.5256,13883.0
2022-08-01 13:00:00,68.09,68.09,67.87,68.01,37546.0,66.5256,66.5256,66.3107,66.4474,37546.0
2022-08-01 13:10:00,67.98,68.04,67.84,67.84,8831.0,66.4181,66.4767,66.2813,66.2813,8831.0
2022-08-01 13:20:00,67.81,67.89,67.73,67.74,25449.0,66.252,66.3302,66.1739,66.1836,25449.0
2022-08-01 13:30:00,67.74,67.77,67.64,67.71,19776.0,66.1836,66.213,66.0859,66.1543,19776.0
2022-08-01 13:40:00,67.71,67.73,67.53,67.63,81396.0,66.1543,66.1739,65.9785,66.0762,81396.0
2022-08-01 13:50:00,67.62,67.73,67.54,67.73,29980.0,66.0664,66.1739,65.9882,66.1739,29980.0
2022-08-01 14:00:00,67.72,67.73,67.59,67.72,23384.0,66.1641,66.1739,66.0371,66.1641,23384.0
2022-08-01 14:10:00,67.7,67.87,67.66,67.75,34036.0,66.1446,66.3107,66.1055,66.1934,34036.0
2022-08-01 14:20:00,67.75,67.82,67.71,67.79,11473.0,66.1934,66.2618,66.1543,66.2325,11473.0
2022-08-01 14:30:00,67.77,67.88,67.75,67.86,17890.0,66.213,66.3204,66.1934,66.3009,17890.0
2022-08-01 14:40:00,67.88,67.89,67.72,67.75,27966.0,66.3204,66.3302,66.1641,66.1934,27966.0
2022-08-01 14:50:00,67.73,68.04,67.73,68.0,43953.0,66.1739,66.4767,66.1739,66.4377,43953.0
2022-08-01 15:00:00,67.99,67.99,67.87,67.98,51467.0,66.4279,66.4279,66.3107,66.4181,51467.0
2022-08-01 15:10:00,67.98,68.04,67.92,67.95,503341.0,66.4181,66.4767,66.3595,66.3888,503341.0
2022-08-01 15:20:00,67.95,67.95,67.76,67.78,86603.0,66.3888,66.3888,66.2032,66.2227,86603.0
2022-08-01 15:30:00,67.78,67.85,67.77,67.84,121537.0,66.2227,66.2911,66.213,66.2813,121537.0
2022-08-01 15:40:00,67.85,67.93,67.79,67.88,37095.0,66.2911,66.3693,66.2325,66.3204,37095.0
2022-08-01 15:50:00,67.89,67.96,67.74,67.8,140042.0,66.3302,66.3986,66.1836,66.2423,140042.0
2022-08-02 09:30:00,67.32,67.55,67.31,67.53,69132.0,65.7733,65.998,65.7635,65.9785,69132.0
2022-08-02 09:40:00,67.54,67.63,67.38,67.48,23820.0,65.9882,66.0762,65.8319,65.9296,23820.0
2022-08-02 09:50:00,67.49,67.52,67.25,67.44,38331.0,65.9394,65.9687,65.7049,65.8905,38331.0
2022-08-02 10:00:00,67.44,67.44,67.18,67.18,17066.0,65.8905,65.8905,65.6365,65.6365,17066.0
2022-08-02 10:10:00,67.15,67.36,67.03,67.31,66432.0,65.6072,65.8124,65.49,65.7635,66432.0
2022-08-02 10:20:00,67.35,67.45,67.24,67.44,30498.0,65.8026,65.9003,65.6951,65.8905,30498.0
2022-08-02 10:30:00,67.47,67.55,67.37,67.47,30722.0,65.9198,65.998,65.8221,65.9198,30722.0
2022-08-02 10:40:00,67.49,67.73,67.44,67.72,10528.0,65.9394,66.1739,65.8905,66.1641,10528.0
2022-08-02 10:50:00,67.72,67.95,67.71,67.8,30512.0,66.1641,66.3888,66.1543,66.2423,30512.0
2022-08-02 11:00:00,67.84,67.86,67.69,67.7,17649.0,66.2813,66.3009,66.1348,66.1446,17649.0
2022-08-02 11:10:00,67.7,67.71,67.6,67.71,12501.0,66.1446,66.1543,66.0469,66.1543,12501.0
2022-08-02 11:20:00,67.64,67.76,67.58,67.74,15851.0,66.0859,66.2032,66.0273,66.1836,15851.0
2022-08-02 11:30:00,67.74,67.81,67.54,67.8,17132.0,66.1836,66.252,65.9882,66.2423,17132.0
2022-08-02 11:40:00,67.8,67.87,67.77,67.83,8699.0,66.2423,66.3107,66.213,66.2716,8699.0
2022-08-02 11:50:00,67.82,67.86,67.78,67.79,10643.0,66.2618,66.3009,66.2227,66.2325,10643.0
2022-08-02 12:00:00,67.82,67.96,67.79,67.92,12564.0,66.2618,66.3986,66.2325,66.3595,12564.0
2022-08-02 12:10:00,67.9,68.12,67.88,68.12,16634.0,66.34,66.5549,66.3204,66.5549,16634.0
2022-08-02 12:20:00,68.13,68.24,68.13,68.23,11007.0,66.5647,66.6722,66.5647,66.6624,11007.0
2022-08-02 12:30:00,68.24,68.28,68.17,68.28,11493.0,66.6722,66.7112,66.6038,66.7112,11493.0
2022-08-02 12:40:00,68.27,68.31,68.24,68.29,13099.0,66.7015,66.7405,66.6722,66.721,13099.0
2022-08-02 12:50:00,68.28,68.3,68.22,68.24,11156.0,66.7112,66.7308,66.6526,66.6722,11156.0
2022-08-02 13:00:00,68.23,68.23,68.08,68.15,16576.0,66.6624,66.6624,66.5158,66.5842,16576.0
2022-08-02 13:10:00,68.15,68.19,68.13,68.14,19205.0,66.5842,66.6233,66.5647,66.5745,19205.0
2022-08-02 13:20:00,68.14,68.14,67.8,67.84,11391.0,66.5745,66.5745,66.2423,66.2813,11391.0
2022-08-02 13:30:00,67.8,67.8,67.5,67.56,28369.0,66.2423,66.2423,65.9492,66.0078,28369.0
2022-08-02 13:40:00,67.55,67.62,67.47,67.49,18675.0,65.998,66.0664,65.9198,65.9394,18675.0
2022-08-02 13:50:00,67.5,67.59,67.45,67.58,17424.0,65.9492,66.0371,65.9003,66.0273,17424.0
2022-08-02 14:00:00,67.55,67.74,67.51,67.74,23707.0,65.998,66.1836,65.9589,66.1836,23707.0
2022-08-02 14:10:00,67.76,67.76,67.64,67.66,26268.0,66.2032,66.2032,66.0859,66.1055,26268.0
2022-08-02 14:20:00,67.68,67.78,67.65,67.75,25608.0,66.125,66.2227,66.0957,66.1934,25608.0
2022-08-02 14:30:00,67.77,67.85,67.71,67.74,24067.0,66.213,66.2911,66.1543,66.1836,24067.0
2022-08-02 14:40:00,67.76,67.79,67.63,67.77,52497.0,66.2032,66.2325,66.0762,66.213,52497.0
2022-08-02 14:50:00,67.77,67.82,67.58,67.64,81120.0,66.213,66.2618,66.0273,66.0859,81120.0
2022-08-02 15:00:00,67.63,67.71,67.6,67.63,40350.0,66.0762,66.1543,66.0469,66.0762,40350.0
2022-08-02 15:10:00,67.62,67.69,67.47,67.51,48040.0,66.0664,66.1348,65.9198,65.9589,48040.0
2022-08-02 15:20:00,67.5,67.64,67.44,67.64,113716.0,65.9492,66.0859,65.8905,66.0859,113716.0
2022-08-02 15:30:00,67.62,67.73,67.56,67.64,55238.0,66.0664,66.1739,66.0078,66.0859,55238.0
2022-08-02 15:40:00,67.64,67.65,67.49,67.51,38078.0,66.0859,66.0957,65.9394,65.9589,38078.0
2022-08-02 15:50:00,67.52,67.57,67.4,67.42,93769.0,65.9687,66.0175,65.8515,65.871,93769.0
2022-08-03 09:30:00,67.87,68.24,67.85,68.2,61426.0,66.3107,66.6722,66.2911,66.6331,61426.0
2022-08-03 09:40:00,68.21,68.24,68.02,68.19,331971.0,66.6428,66.6722,66.4572,66.6233,331971.0
2022-08-03 09:50:00,68.21,68.37,68.13,68.35,20702.0,66.6428,66.7992,66.5647,66.7796,20702.0
2022-08-03 10:00:00,68.34,68.6,68.21,68.56,25200.0,66.7699,67.0239,66.6428,66.9848,25200.0
2022-08-03 10:10:00,68.54,68.58,68.26,68.31,16419.0,66.9653,67.0043,66.6917,66.7405,16419.0
2022-08-03 10:20:00,68.33,68.42,68.24,68.4,17473.0,66.7601,66.848,66.6722,66.8285,17473.0
2022-08-03 10:30:00,68.35,68.4,68.06,68.2,29384.0,66.7796,66.8285,66.4963,66.6331,29384.0
2022-08-03 10:40:00,68.19,68.37,68.12,68.34,9265.0,66.6233,66.7992,66.5549,66.7699,9265.0
2022-08-03 10:50:00,68.33,68.39,68.32,68.36,67053.0,66.7601,66.8187,66.7503,66.7894,67053.0
2022-08-03 11:00:00,68.4,68.48,68.35,68.47,238484.0,66.8285,66.9066,66.7796,66.8969,238484.0
2022-08-03 11:10:00,68.47,68.61,68.46,68.51,30065.0,66.8969,67.0337,66.8871,66.9359,30065.0
2022-08-03 11:20:00,68.51,68.62,68.5,68.58,17216.0,66.9359,67.0434,66.9262,67.0043,17216.0
2022-08-03 11:30:00,68.57,68.69,68.52,68.69,24934.0,66.9946,67.1118,66.9457,67.1118,24934.0
2022-08-03 11:40:00,68.71,68.76,68.66,68.7,19889.0,67.1314,67.1802,67.0825,67.1216,19889.0
2022-08-03 11:50:00,68.7,68.77,68.63,68.76,18985.0,67.1216,67.19,67.0532,67.1802,18985.0
2022-08-03 12:00:00,68.76,68.77,68.68,68.69,27846.0,67.1802,67.19,67.102,67.1118,27846.0
2022-08-03 12:10:00,68.69,68.69,68.6,68.68,93848.0,67.1118,67.1118,67.0239,67.102,93848.0
2022-08-03 12:20:00,68.7,68.77,68.69,68.7,18919.0,67.1216,67.19,67.1118,67.1216,18919.0
2022-08-03 12:30:00,68.7,68.89,68.7,68.86,28510.0,67.1216,67.3072,67.1216,67.2779,28510.0
2022-08-03 12:40:00,68.85,69.0,68.85,69.0,49937.0,67.2681,67.4147,67.2681,67.4147,49937.0
2022-08-03 12:50:00,69.01,69.03,68.94,68.94,22701.0,67.4245,67.444,67.3561,67.3561,22701.0
2022-08-03 13:00:00,68.96,69.05,68.96,69.03,36294.0,67.3756,67.4635,67.3756,67.444,36294.0
2022-08-03 13:10:00,69.03,69.05,68.97,68.97,20363.0,67.444,67.4635,67.3854,67.3854,20363.0
2022-08-03 13:20:00,68.96,69.02,68.89,68.98,67324.0,67.3756,67.4342,67.3072,67.3952,67324.0
2022-08-03 13:30:00,68.98,69.03,68.94,68.94,43502.0,67.3952,67.444,67.3561,67.3561,43502.0
2022-08-03 13:40:00,68.94,68.98,68.9,68.98,29816.0,67.3561,67.3952,67.317,67.3952,29816.0
2022-08-03 13:50:00,69.0,69.03,68.95,69.02,58909.0,67.4147,67.444,67.3658,67.4342,58909.0
2022-08-03 14:00:00,68.99,69.02,68.95,69.0,19273.0,67.4049,67.4342,67.3658,67.4147,19273.0
2022-08-03 14:10:00,69.0,69.09,68.97,69.08,21010.0,67.4147,67.5026,67.3854,67.4929,21010.0
2022-08-03 14:20:00,69.09,69.13,69.06,69.07,27274.0,67.5026,67.5417,67.4733,67.4831,27274.0
2022-08-03 14:30:00,69.08,69.12,69.05,69.06,25529.0,67.4929,67.5319,67.4635,67.4733,25529.0
2022-08-03 14:40:00,69.06,69.08,68.97,69.06,38794.0,67.4733,67.4929,67.3854,67.4733,38794.0
2022-08-03 14:50:00,69.04,69.11,69.01,69.06,86208.0,67.4538,67.5222,67.4245,67.4733,86208.0
2022-08-03 15:00:00,69.05,69.14,69.02,69.07,37194.0,67.4635,67.5515,67.4342,67.4831,37194.0
2022-08-03 15:10:00,69.07,69.07,68.98,69.04,33593.0,67.4831,67.4831,67.3952,67.4538,33593.0
2022-08-03 15:20:00,69.05,69.08,69.0,69.02,38625.0,67.4635,67.4929,67.4147,67.4342,38625.0
2022-08-03 15:30:00,69.02,69.11,69.01,69.09,69975.0,67.4342,67.5222,67.4245,67.5026,69975.0
2022-08-03 15:40:00,69.09,69.2,69.07,69.1,75930.0,67.5026,67.6101,67.4831,67.5124,75930.0
2022-08-03 15:50:00,69.11,69.19,68.95,68.96,131435.0,67.5222,67.6003,67.3658,67.3756,131435.0
2022-08-04 09:30:00,68.99,69.12,68.89,68.89,63376.0,67.4049,67.5319,67.3072,67.3072,63376.0
2022-08-04 09:40:00,68.88,69.26,68.88,69.12,59297.0,67.2974,67.6687,67.2974,67.5319,59297.0
2022-08-04 09:50:00,69.11,69.2,68.91,69.11,52176.0,67.5222,67.6101,67.3268,67.5222,52176.0
2022-08-04 10:00:00,69.12,69.24,69.06,69.09,28789.0,67.5319,67.6492,67.4733,67.5026,28789.0
2022-08-04 10:10:00,69.1,69.12,68.79,68.88,42391.0,67.5124,67.5319,67.2095,67.2974,42391.0
2022-08-04 10:20:00,68.88,68.96,68.79,68.82,13706.0,67.2974,67.3756,67.2095,67.2388,13706.0
2022-08-04 10:30:00,68.83,68.84,68.58,68.63,30498.0,67.2486,67.2584,67.0043,67.0532,30498.0
2022-08-04 10:40:00,68.6,68.87,68.58,68.84,27710.0,67.0239,67.2877,67.0043,67.2584,27710.0
2022-08-04 10:50:00,68.81,68.99,68.81,68.93,12501.0,67.2291,67.4049,67.2291,67.3463,12501.0
2022-08-04 11:00:00,68.95,69.01,68.89,68.89,18985.0,67.3658,67.4245,67.3072,67.3072,18985.0
2022-08-04 11:10:00,68.93,68.95,68.71,68.85,40291.0,67.3463,67.3658,67.1314,67.2681,40291.0
2022-08-04 11:20:00,68.86,68.93,68.75,68.81,12656.0,67.2779,67.3463,67.1704,67.2291,12656.0
2022-08-04 11:30:00,68.8,68.87,68.75,68.77,18641.0,67.2193,67.2877,67.1704,67.19,18641.0
2022-08-04 11:40:00,68.72,68.98,68.72,68.97,22385.0,67.1411,67.3952,67.1411,67.3854,22385.0
2022-08-04 11:50:00,68.97,69.09,68.96,69.06,43190.0,67.3854,67.5026,67.3756,67.4733,43190.0
2022-08-04 12:00:00,69.08,69.1,68.99,69.09,19204.0,67.4929,67.5124,67.4049,67.5026,19204.0
2022-08-04 12:10:00,69.09,69.18,69.07,69.11,16290.0,67.5026,67.5906,67.4831,67.5222,16290.0
2022-08-04 12:20:00,69.1,69.2,69.09,69.2,11530.0,67.5124,67.6101,67.5026,67.6101,11530.0
2022-08-04 12:30:00,69.18,69.18,69.08,69.09,10959.0,67.5906,67.5906,67.4929,67.5026,10959.0
2022-08-04 12:40:00,69.13,69.13,68.87,68.87,53280.0,67.5417,67.5417,67.2877,67.2877,53280.0
2022-08-04 12:50:00,68.88,68.96,68.88,68.89,7198.0,67.2974,67.3756,67.2974,67.3072,7198.0
2022-08-04 13:00:00,68.89,69.02,68.89,68.99,19916.0,67.3072,67.4342,67.3072,67.4049,19916.0
2022-08-04 13:10:00,68.99,69.09,68.99,69.08,13836.0,67.4049,67.5026,67.4049,67.4929,13836.0
2022-08-04 13:20:00,69.08,69.17,69.01,69.14,20448.0,67.4929,67.5808,67.4245,67.5515,20448.0
2022-08-04 13:30:00,69.13,69.21,69.11,69.18,52322.0,67.5417,67.6199,67.5222,67.5906,52322.0
2022-08-04 13:40:00,69.19,69.2,69.1,69.2,14275.0,67.6003,67.6101,67.5124,67.6101,14275.0
2022-08-04 13:50:00,69.17,69.19,69.08,69.09,5155.0,67.5808,67.6003,67.4929,67.5026,5155.0
2022-08-04 14:00:00,69.09,69.13,69.03,69.03,10281.0,67.5026,67.5417,67.444,67.444,10281.0
2022-08-04 14:10:00,69.04,69.08,68.98,69.07,15492.0,67.4538,67.4929,67.3952,67.4831,15492.0
2022-08-04 14:20:00,69.06,69.1,69.01,69.09,36913.0,67.4733,67.5124,67.4245,67.5026,36913.0
2022-08-04 14:30:00,69.09,69.12,69.02,69.06,30366.0,67.5026,67.5319,67.4342,67.4733,30366.0
2022-08-04 14:40:00,69.05,69.12,68.97,69.11,37555.0,67.4635,67.5319,67.3854,67.5222,37555.0
2022-08-04 14:50:00,69.12,69.19,69.11,69.16,18004.0,67.5319,67.6003,67.5222,67.571,18004.0
2022-08-04 15:00:00,69.14,69.22,69.12,69.21,13640.0,67.5515,67.6296,67.5319,67.6199,13640.0
2022-08-04 15:10:00,69.21,69.33,69.21,69.3,25810.0,67.6199,67.7371,67.6199,67.7078,25810.0
2022-08-04 15:20:00,69.3,69.3,69.2,69.25,63974.0,67.7078,67.7078,67.6101,67.6589,63974.0
2022-08-04 15:30:00,69.24,69.25,69.17,69.18,19805.0,67.6492,67.6589,67.5808,67.5906,19805.0
2022-08-04 15:40:00,69.19,69.2,69.08,69.13,32603.0,67.6003,67.6101,67.4929,67.5417,32603.0
2022-08-04 15:50:00,69.16,69.24,69.15,69.24,137186.0,67.571,67.6492,67.5612,67.6492,137186.0
2022-08-05 09:30:00,68.27,68.73,68.19,68.65,208878.0,66.7015,67.1509,66.6233,67.0727,208878.0
2022-08-05 09:40:00,68.64,68.75,68.45,68.6,74827.0,67.063,67.1704,66.8773,67.0239,74827.0
2022-08-05 09:50:00,68.64,68.74,68.54,68.68,21079.0,67.063,67.1607,66.9653,67.102,21079.0
2022-08-05 10:00:00,68.68,68.98,68.62,68.97,44604.0,67.102,67.3952,67.0434,67.3854,44604.0
2022-08-05 10:10:00,68.99,69.18,68.89,69.15,37552.0,67.4049,67.5906,67.3072,67.5612,37552.0
2022-08-05 10:20:00,69.19,69.25,69.0,69.05,66696.0,67.6003,67.6589,67.4147,67.4635,66696.0
2022-08-05 10:30:00,69.08,69.08,68.95,69.06,19369.0,67.4929,67.4929,67.3658,67.4733,19369.0
2022-08-05 10:40:00,69.03,69.05,68.94,68.97,16543.0,67.444,67.4635,67.3561,67.3854,16543.0
2022-08-05 10:50:00,68.94,68.98,68.82,68.91,27337.0,67.3561,67.3952,67.2388,67.3268,27337.0
2022-08-05 11:00:00,68.89,68.89,68.66,68.78,47091.0,67.3072,67.3072,67.0825,67.1997,47091.0
2022-08-05 11:10:00,68.77,68.77,68.58,68.58,19695.0,67.19,67.19,67.0043,67.0043,19695.0
2022-08-05 11:20:00,68.59,68.59,68.26,68.26,241572.0,67.0141,67.0141,66.6917,66.6917,241572.0
2022-08-05 11:30:00,68.27,68.45,68.27,68.39,24496.0,66.7015,66.8773,66.7015,66.8187,24496.0
2022-08-05 11:40:00,68.39,68.4,68.31,68.37,17579.0,66.8187,66.8285,66.7405,66.7992,17579.0
2022-08-05 11:50:00,68.37,68.51,68.37,68.41,13782.0,66.7992,66.9359,66.7992,66.8382,13782.0
2022-08-05 12:00:00,68.41,68.56,68.39,68.49,21930.0,66.8382,66.9848,66.8187,66.9164,21930.0
2022-08-05 12:10:00,68.5,68.65,68.49,68.63,21401.0,66.9262,67.0727,66.9164,67.0532,21401.0
2022-08-05 12:20:00,68.59,68.63,68.53,68.58,12606.0,67.0141,67.0532,66.9555,67.0043,12606.0
2022-08-05 12:30:00,68.61,68.61,68.46,68.52,12839.0,67.0337,67.0337,66.8871,66.9457,12839.0
2022-08-05 12:40:00,68.51,68.74,68.5,68.73,19064.0,66.9359,67.1607,66.9262,67.1509,19064.0
2022-08-05 12:50:00,68.74,68.77,68.7,68.76,27264.0,67.1607,67.19,67.1216,67.1802,27264.0
2022-08-05 13:00:00,68.77,68.86,68.71,68.84,16712.0,67.19,67.2779,67.1314,67.2584,16712.0
2022-08-05 13:10:00,68.82,68.95,68.82,68.87,28116.0,67.2388,67.3658,67.2388,67.2877,28116.0
2022-08-05 13:20:00,68.85,68.9,68.8,68.81,25044.0,67.2681,67.317,67.2193,67.2291,25044.0
2022-08-05 13:30:00,68.83,68.96,68.83,68.92,15771.0,67.2486,67.3756,67.2486,67.3365,15771.0
2022-08-05 13:40:00,68.92,68.93,68.78,68.8,21323.0,67.3365,67.3463,67.1997,67.2193,21323.0
2022-08-05 13:50:00,68.8,68.81,68.67,68.72,13835.0,67.2193,67.2291,67.0923,67.1411,13835.0
2022-08-05 14:00:00,68.72,68.76,68.68,68.69,13008.0,67.1411,67.1802,67.102,67.1118,13008.0
2022-08-05 14:10:00,68.69,68.73,68.63,68.73,13320.0,67.1118,67.1509,67.0532,67.1509,13320.0
2022-08-05 14:20:00,68.72,68.75,68.56,68.56,31263.0,67.1411,67.1704,66.9848,66.9848,31263.0
2022-08-05 14:30:00,68.54,68.66,68.51,68.61,56001.0,66.9653,67.0825,66.9359,67.0337,56001.0
2022-08-05 14:40:00,68.61,68.66,68.56,68.61,172087.0,67.0337,67.0825,66.9848,67.0337,172087.0
2022-08-05 14:50:00,68.6,68.64,68.53,68.59,17355.0,67.0239,67.063,66.9555,67.0141,17355.0
2022-08-05 15:00:00,68.63,68.67,68.57,68.65,26083.0,67.0532,67.0923,66.9946,67.0727,26083.0
2022-08-05 15:10:00,68.64,68.72,68.63,68.67,52696.0,67.063,67.1411,67.0532,67.0923,52696.0
2022-08-05 15:20:00,68.66,68.7,68.61,68.7,18022.0,67.0825,67.1216,67.0337,67.1216,18022.0
2022-08-05 15:30:00,68.69,68.74,68.68,68.68,12087.0,67.1118,67.1607,67.102,67.102,12087.0
2022-08-05 15:40:00,68.7,68.87,68.68,68.84,36948.0,67.1216,67.2877,67.102,67.2584,36948.0
2022-08-05 15:50:00,68.85,68.93,68.8,68.89,107847.0,67.2681,67.3463,67.2193,67.3072,107847.0
2022-08-08 09:30:00,69.11,69.43,69.0,69.41,80439.0,67.5222,67.8348,67.4147,67.8153,80439.0
2022-08-08 09:40:00,69.44,69.64,69.36,69.6,75794.0,67.8446,68.04,67.7664,68.0009,75794.0
2022-08-08 09:50:00,69.6,69.72,69.52,69.62,42553.0,68.0009,68.1181,67.9227,68.0204,42553.0
2022-08-08 10:00:00,69.64,69.74,69.52,69.63,58676.0,68.04,68.1377,67.9227,68.0302,58676.0
2022-08-08 10:10:00,69.63,69.67,69.48,69.5,23148.0,68.0302,68.0693,67.8837,67.9032,23148.0
2022-08-08 10:20:00,69.52,69.56,69.37,69.47,60632.0,67.9227,67.9618,67.7762,67.8739,60632.0
2022-08-08 10:30:00,69.45,69.59,69.41,69.55,8805.0,67.8544,67.9911,67.8153,67.9521,8805.0
2022-08-08 10:40:00,69.55,69.58,69.31,69.32,38371.0,67.9521,67.9814,67.7176,67.7273,38371.0
2022-08-08 10:50:00,69.33,69.39,69.3,69.38,11859.0,67.7371,67.7957,67.7078,67.786,11859.0
2022-08-08 11:00:00,69.37,69.51,69.37,69.44,291785.0,67.7762,67.913,67.7762,67.8446,291785.0
2022-08-08 11:10:00,69.43,69.45,69.18,69.24,32367.0,67.8348,67.8544,67.5906,67.6492,32367.0
2022-08-08 11:20:00,69.23,69.27,69.16,69.17,229693.0,67.6394,67.6785,67.571,67.5808,229693.0
2022-08-08 11:30:00,69.17,69.25,68.95,68.97,27337.0,67.5808,67.6589,67.3658,67.3854,27337.0
2022-08-08 11:40:00,68.97,69.0,68.77,68.85,29672.0,67.3854,67.4147,67.19,67.2681,29672.0
2022-08-08 11:50:00,68.87,69.04,68.86,69.02,34845.0,67.2877,67.4538,67.2779,67.4342,34845.0
2022-08-08 12:00:00,69.03,69.05,68.79,68.81,28396.0,67.444,67.4635,67.2095,67.2291,28396.0
2022-08-08 12:10:00,68.82,68.86,68.55,68.59,28391.0,67.2388,67.2779,66.975,67.0141,28391.0
2022-08-08 12:20:00,68.59,68.74,68.58,68.62,47794.0,67.0141,67.1607,67.0043,67.0434,47794.0
2022-08-08 12:30:00,68.6,68.67,68.54,68.64,14224.0,67.0239,67.0923,66.9653,67.063,14224.0
2022-08-08 12:40:00,68.65,68.77,68.64,68.76,24822.0,67.0727,67.19,67.063,67.1802,24822.0
2022-08-08 12:50:00,68.78,68.83,68.71,68.77,19994.0,67.1997,67.2486,67.1314,67.19,19994.0
2022-08-08 13:00:00,68.74,68.81,68.67,68.8,16654.0,67.1607,67.2291,67.0923,67.2193,16654.0
2022-08-08 13:10:00,68.78,68.91,68.75,68.89,17100.0,67.1997,67.3268,67.1704,67.3072,17100.0
2022-08-08 13:20:00,68.89,68.89,68.72,68.72,23249.0,67.3072,67.3072,67.1411,67.1411,23249.0
2022-08-08 13:30:00,68.68,68.75,68.62,68.65,33304.0,67.102,67.1704,67.0434,67.0727,33304.0
2022-08-08 13:40:00,68.66,68.76,68.64,68.69,11258.0,67.0825,67.1802,67.063,67.1118,11258.0
2022-08-08 13:50:00,68.72,68.81,68.68,68.81,16215.0,67.1411,67.2291,67.102,67.2291,16215.0
2022-08-08 14:00:00,68.79,68.8,68.48,68.65,15381.0,67.2095,67.2193,66.9066,67.0727,15381.0
2022-08-08 14:10:00,68.65,68.65,68.49,68.56,34507.0,67.0727,67.0727,66.9164,66.9848,34507.0
2022-08-08 14:20:00,68.56,68.59,68.5,68.56,17407.0,66.9848,67.0141,66.9262,66.9848,17407.0
2022-08-08 14:30:00,68.56,68.58,68.46,68.48,12375.0,66.9848,67.0043,66.8871,66.9066,12375.0
2022-08-08 14:40:00,68.48,68.54,68.43,68.48,22894.0,66.9066,66.9653,66.8578,66.9066,22894.0
2022-08-08 14:50:00,68.46,68.53,68.37,68.5,15332.0,66.8871,66.9555,66.7992,66.9262,15332.0
2022-08-08 15:00:00,68.49,68.57,68.49,68.54,22304.0,66.9164,66.9946,66.9164,66.9653,22304.0
2022-08-08 15:10:00,68.51,68.58,68.44,68.51,15931.0,66.9359,67.0043,66.8676,66.9359,15931.0
2022-08-08 15:20:00,68.52,68.63,68.5,68.59,11740.0,66.9457,67.0532,66.9262,67.0141,11740.0
2022-08-08 15:30:00,68.57,68.64,68.51,68.61,19207.0,66.9946,67.063,66.9359,67.0337,19207.0
2022-08-08 15:40:00,68.64,68.7,68.62,68.67,47482.0,67.063,67.1216,67.0434,67.0923,47482.0
2022-08-08 15:50:00,68.65,68.71,68.6,68.64,127588.0,67.0727,67.1314,67.0239,67.063,127588.0
2022-08-09 09:30:00,68.33,68.44,68.08,68.14,77849.0,66.7601,66.8676,66.5158,66.5745,77849.0
2022-08-09 09:40:00,68.18,68.34,68.11,68.18,30585.0,66.6135,66.7699,66.5451,66.6135,30585.0
2022-08-09 09:50:00,68.18,68.25,67.89,67.91,175135.0,66.6135,66.6819,66.3302,66.3497,175135.0
2022-08-09 10:00:00,67.91,67.97,67.84,67.86,223399.0,66.3497,66.4084,66.2813,66.3009,223399.0
2022-08-09 10:10:00,67.84,68.01,67.83,67.99,188789.0,66.2813,66.4474,66.2716,66.4279,188789.0
2022-08-09 10:20:00,67.99,68.06,67.87,68.06,92132.0,66.4279,66.4963,66.3107,66.4963,92132.0
2022-08-09 10:30:00,68.06,68.18,68.01,68.13,31667.0,66.4963,66.6135,66.4474,66.5647,31667.0
2022-08-09 10:40:00,68.13,68.15,68.01,68.14,18785.0,66.5647,66.5842,66.4474,66.5745,18785.0
2022-08-09 10:50:00,68.18,68.23,68.04,68.07,27073.0,66.6135,66.6624,66.4767,66.5061,27073.0
2022-08-09 11:00:00,68.05,68.05,67.86,67.94,17362.0,66.4865,66.4865,66.3009,66.379,17362.0
2022-08-09 11:10:00,67.93,68.25,67.93,68.19,31828.0,66.3693,66.6819,66.3693,66.6233,31828.0
2022-08-09 11:20:00,68.19,68.28,68.16,68.18,19327.0,66.6233,66.7112,66.594,66.6135,19327.0
2022-08-09 11:30:00,68.18,68.21,68.11,68.15,9523.0,66.6135,66.6428,66.5451,66.5842,9523.0
2022-08-09 11:40:00,68.13,68.21,68.12,68.17,16502.0,66.5647,66.6428,66.5549,66.6038,16502.0
2022-08-09 11:50:00,68.13,68.15,68.03,68.06,18842.0,66.5647,66.5842,66.467,66.4963,18842.0
2022-08-09 12:00:00,68.04,68.08,67.98,68.0,22206.0,66.4767,66.5158,66.4181,66.4377,22206.0
2022-08-09 12:10:00,68.0,68.04,67.94,67.95,25364.0,66.4377,66.4767,66.379,66.3888,25364.0
2022-08-09 12:20:00,67.95,67.97,67.82,67.83,96921.0,66.3888,66.4084,66.2618,66.2716,96921.0
2022-08-09 12:30:00,67.84,67.93,67.84,67.9,18612.0,66.2813,66.3693,66.2813,66.34,18612.0
2022-08-09 12:40:00,67.92,67.92,67.84,67.89,13825.0,66.3595,66.3595,66.2813,66.3302,13825.0
2022-08-09 12:50:00,67.89,67.91,67.82,67.91,9982.0,66.3302,66.3497,66.2618,66.3497,9982.0
2022-08-09 13:00:00,67.92,67.98,67.85,67.87,12582.0,66.3595,66.4181,66.2911,66.3107,12582.0
2022-08-09 13:10:00,67.86,68.0,67.85,67.97,12068.0,66.3009,66.4377,66.2911,66.4084,12068.0
2022-08-09 13:20:00,67.98,68.02,67.96,67.99,13136.0,66.4181,66.4572,66.3986,66.4279,13136.0
2022-08-09 13:30:00,68.0,68.0,67.91,67.92,31646.0,66.4377,66.4377,66.3497,66.3595,31646.0
2022-08-09 13:40:00,67.91,67.97,67.84,67.95,26182.0,66.3497,66.4084,66.2813,66.3888,26182.0
2022-08-09 13:50:00,67.96,68.11,67.93,68.07,13300.0,66.3986,66.5451,66.3693,66.5061,13300.0
2022-08-09 14:00:00,68.07,68.13,68.07,68.08,24562.0,66.5061,66.5647,66.5061,66.5158,24562.0
2022-08-09 14:10:00,68.09,68.1,67.97,67.97,11703.0,66.5256,66.5354,66.4084,66.4084,11703.0
2022-08-09 14:20:00,67.97,67.99,67.91,67.93,14186.0,66.4084,66.4279,66.3497,66.3693,14186.0
2022-08-09 14:30:00,67.92,68.0,67.91,67.98,41168.0,66.3595,66.4377,66.3497,66.4181,41168.0
2022-08-09 14:40:00,67.99,68.07,67.95,68.06,24235.0,66.4279,66.5061,66.3888,66.4963,24235.0
2022-08-09 14:50:00,68.07,68.15,68.06,68.06,22678.0,66.5061,66.5842,66.4963,66.4963,22678.0
2022-08-09 15:00:00,68.06,68.11,68.02,68.06,79161.0,66.4963,66.5451,66.4572,66.4963,79161.0
2022-08-09 15:10:00,68.07,68.13,68.03,68.12,18941.0,66.5061,66.5647,66.467,66.5549,18941.0
2022-08-09 15:20:00,68.13,68.21,68.11,68.17,21828.0,66.5647,66.6428,66.5451,66.6038,21828.0
2022-08-09 15:30:00,68.15,68.19,68.1,68.13,21318.0,66.5842,66.6233,66.5354,66.5647,21318.0
2022-08-09 15:40:00,68.13,68.14,68.02,68.08,31656.0,66.5647,66.5745,66.4572,66.5158,31656.0
2022-08-09 15:50:00,68.1,68.15,68.02,68.09,98676.0,66.5354,66.5842,66.4572,66.5256,98676.0
2022-08-10 09:30:00,69.65,69.69,69.35,69.35,138119.0,68.0498,68.0888,67.7566,67.7566,138119.0
2022-08-10 09:40:00,69.36,69.7,69.32,69.68,34735.0,67.7664,68.0986,67.7273,68.0791,34735.0
2022-08-10 09:50:00,69.68,69.69,69.42,69.56,53317.0,68.0791,68.0888,67.825,67.9618,53317.0
2022-08-10 10:00:00,69.52,69.63,69.45,69.57,56330.0,67.9227,68.0302,67.8544,67.9716,56330.0
2022-08-10 10:10:00,69.57,69.6,69.3,69.3,65092.0,67.9716,68.0009,67.7078,67.7078,65092.0
2022-08-10 10:20:00,69.31,69.42,69.2,69.41,18447.0,67.7176,67.825,67.6101,67.8153,18447.0
2022-08-10 10:30:00,69.43,69.56,69.38,69.51,16723.0,67.8348,67.9618,67.786,67.913,16723.0
2022-08-10 10:40:00,69.51,69.65,69.51,69.6,12008.0,67.913,68.0498,67.913,68.0009,12008.0
2022-08-10 10:50:00,69.62,69.67,69.6,69.67,30620.0,68.0204,68.0693,68.0009,68.0693,30620.0
2022-08-10 11:00:00,69.67,69.92,69.66,69.82,40624.0,68.0693,68.3136,68.0595,68.2159,40624.0
2022-08-10 11:10:00,69.81,69.83,69.68,69.73,27175.0,68.2061,68.2256,68.0791,68.1279,27175.0
2022-08-10 11:20:00,69.73,69.78,69.72,69.76,30020.0,68.1279,68.1768,68.1181,68.1572,30020.0
2022-08-10 11:30:00,69.76,69.83,69.71,69.73,21357.0,68.1572,68.2256,68.1084,68.1279,21357.0
2022-08-10 11:40:00,69.74,69.85,69.74,69.83,20034.0,68.1377,68.2452,68.1377,68.2256,20034.0
2022-08-10 11:50:00,69.81,69.87,69.77,69.85,9920.0,68.2061,68.2647,68.167,68.2452,9920.0
2022-08-10 12:00:00,69.86,69.89,69.73,69.78,36381.0,68.2549,68.2842,68.1279,68.1768,36381.0
2022-08-10 12:10:00,69.78,69.81,69.64,69.64,33273.0,68.1768,68.2061,68.04,68.04,33273.0
2022-08-10 12:20:00,69.64,69.68,69.57,69.68,17868.0,68.04,68.0791,67.9716,68.0791,17868.0
2022-08-10 12:30:00,69.69,69.74,69.67,69.73,10816.0,68.0888,68.1377,68.0693,68.1279,10816.0
2022-08-10 12:40:00,69.73,69.74,69.67,69.7,21939.0,68.1279,68.1377,68.0693,68.0986,21939.0
2022-08-10 12:50:00,69.69,69.74,69.64,69.71,10987.0,68.0888,68.1377,68.04,68.1084,10987.0
2022-08-10 13:00:00,69.71,69.72,69.63,69.72,14406.0,68.1084,68.1181,68.0302,68.1181,14406.0
2022-08-10 13:10:00,69.73,69.79,69.73,69.78,9482.0,68.1279,68.1865,68.1279,68.1768,9482.0
2022-08-10 13:20:00,69.77,69.8,69.73,69.73,26903.0,68.167,68.1963,68.1279,68.1279,26903.0
2022-08-10 13:30:00,69.73,69.77,69.67,69.77,29447.0,68.1279,68.167,68.0693,68.167,29447.0
2022-08-10 13:40:00,69.77,69.87,69.76,69.87,34215.0,68.167,68.2647,68.1572,68.2647,34215.0
2022-08-10 13:50:00,69.88,69.9,69.79,69.83,31603.0,68.2745,68.294,68.1865,68.2256,31603.0
2022-08-10 14:00:00,69.83,69.87,69.81,69.81,70800.0,68.2256,68.2647,68.2061,68.2061,70800.0
2022-08-10 14:10:00,69.82,69.83,69.76,69.77,11927.0,68.2159,68.2256,68.1572,68.167,11927.0
2022-08-10 14:20:00,69.76,69.81,69.75,69.79,19424.0,68.1572,68.2061,68.1475,68.1865,19424.0
2022-08-10 14:30:00,69.78,69.82,69.71,69.79,21757.0,68.1768,68.2159,68.1084,68.1865,21757.0
2022-08-10 14:40:00,69.79,69.84,69.75,69.75,29845.0,68.1865,68.2354,68.1475,68.1475,29845.0
2022-08-10 14:50:00,69.73,69.76,69.67,69.69,21018.0,68.1279,68.1572,68.0693,68.0888,21018.0
2022-08-10 15:00:00,69.66,69.75,69.65,69.69,17375.0,68.0595,68.1475,68.0498,68.0888,17375.0
2022-08-10 15:10:00,69.69,69.81,69.69,69.8,12577.0,68.0888,68.2061,68.0888,68.1963,12577.0
2022-08-10 15:20:00,69.8,69.88,69.78,69.87,13761.0,68.1963,68.2745,68.1768,68.2647,13761.0
2022-08-10 15:30:00,69.84,69.93,69.82,69.91,25425.0,68.2354,68.3233,68.2159,68.3038,25425.0
2022-08-10 15:40:00,69.92,69.99,69.89,69.93,20350.0,68.3136,68.3819,68.2842,68.3233,20350.0
2022-08-10 15:50:00,69.94,69.99,69.89,69.95,116889.0,68.3331,68.3819,68.2842,68.3429,116889.0
2022-08-11 09:30:00,70.42,70.52,70.24,70.33,103262.0,68.8021,68.8998,68.6262,68.7141,103262.0
2022-08-11 09:40:00,70.33,70.49,70.28,70.43,30810.0,68.7141,68.8705,68.6653,68.8118,30810.0
2022-08-11 09:50:00,70.43,70.47,70.38,70.43,30204.0,68.8118,68.8509,68.763,68.8118,30204.0
2022-08-11 10:00:00,70.49,70.65,70.47,70.58,32469.0,68.8705,69.0268,68.8509,68.9584,32469.0
2022-08-11 10:10:00,70.6,70.76,70.58,70.75,12825.0,68.9779,69.1343,68.9584,69.1245,12825.0
2022-08-11 10:20:00,70.72,70.72,70.54,70.54,16499.0,69.0952,69.0952,68.9193,68.9193,16499.0
2022-08-11 10:30:00,70.56,70.65,70.53,70.53,28747.0,68.9388,69.0268,68.9095,68.9095,28747.0
2022-08-11 10:40:00,70.52,70.52,70.3,70.32,11966.0,68.8998,68.8998,68.6848,68.7044,11966.0
2022-08-11 10:50:00,70.34,70.43,70.31,70.4,19255.0,68.7239,68.8118,68.6946,68.7825,19255.0
2022-08-11 11:00:00,70.41,70.41,70.02,70.05,32348.0,68.7923,68.7923,68.4113,68.4406,32348.0
2022-08-11 11:10:00,70.06,70.13,69.89,69.89,22265.0,68.4503,68.5187,68.2842,68.2842,22265.0
2022-08-11 11:20:00,69.89,70.09,69.89,70.07,31055.0,68.2842,68.4796,68.2842,68.4601,31055.0
2022-08-11 11:30:00,70.06,70.15,70.05,70.08,39955.0,68.4503,68.5383,68.4406,68.4699,39955.0
2022-08-11 11:40:00,70.07,70.12,69.95,69.95,26035.0,68.4601,68.509,68.3429,68.3429,26035.0
2022-08-11 11:50:00,69.95,70.01,69.83,69.97,14916.0,68.3429,68.4015,68.2256,68.3624,14916.0
2022-08-11 12:00:00,69.95,70.03,69.89,69.92,12371.0,68.3429,68.421,68.2842,68.3136,12371.0
2022-08-11 12:10:00,69.92,70.01,69.87,69.96,7973.0,68.3136,68.4015,68.2647,68.3526,7973.0
2022-08-11 12:20:00,69.97,70.03,69.89,70.03,8583.0,68.3624,68.421,68.2842,68.421,8583.0
2022-08-11 12:30:00,70.04,70.14,70.03,70.09,13377.0,68.4308,68.5285,68.421,68.4796,13377.0
2022-08-11 12:40:00,70.09,70.1,70.02,70.03,10264.0,68.4796,68.4894,68.4113,68.421,10264.0
2022-08-11 12:50:00,70.06,70.13,70.05,70.09,13579.0,68.4503,68.5187,68.4406,68.4796,13579.0
2022-08-11 13:00:00,70.11,70.12,69.99,70.0,29532.0,68.4992,68.509,68.3819,68.3917,29532.0
2022-08-11 13:10:00,69.99,70.19,69.99,70.16,22472.0,68.3819,68.5774,68.3819,68.548,22472.0
2022-08-11 13:20:00,70.16,70.2,70.07,70.08,14754.0,68.548,68.5871,68.4601,68.4699,14754.0
2022-08-11 13:30:00,70.09,70.11,70.01,70.09,18963.0,68.4796,68.4992,68.4015,68.4796,18963.0
2022-08-11 13:40:00,70.08,70.13,70.01,70.01,110938.0,68.4699,68.5187,68.4015,68.4015,110938.0
2022-08-11 13:50:00,70.02,70.07,69.95,69.97,116134.0,68.4113,68.4601,68.3429,68.3624,116134.0
2022-08-11 14:00:00,69.96,69.96,69.82,69.84,19751.0,68.3526,68.3526,68.2159,68.2354,19751.0
2022-08-11 14:10:00,69.83,69.85,69.75,69.84,13773.0,68.2256,68.2452,68.1475,68.2354,13773.0
2022-08-11 14:20:00,69.84,69.86,69.77,69.83,12655.0,68.2354,68.2549,68.167,68.2256,12655.0
2022-08-11 14:30:00,69.81,69.83,69.72,69.73,11902.0,68.2061,68.2256,68.1181,68.1279,11902.0
2022-08-11 14:40:00,69.73,69.75,69.66,69.7,16852.0,68.1279,68.1475,68.0595,68.0986,16852.0
2022-08-11 14:50:00,69.69,69.69,69.52,69.65,34745.0,68.0888,68.0888,67.9227,68.0498,34745.0
2022-08-11 15:00:00,69.65,69.67,69.53,69.61,27758.0,68.0498,68.0693,67.9325,68.0107,27758.0
2022-08-11 15:10:00,69.58,69.66,69.5,69.64,48990.0,67.9814,68.0595,67.9032,68.04,48990.0
2022-08-11 15:20:00,69.6,69.67,69.59,69.65,15182.0,68.0009,68.0693,67.9911,68.0498,15182.0
2022-08-11 15:30:00,69.65,69.7,69.58,69.59,21768.0,68.0498,68.0986,67.9814,67.9911,21768.0
2022-08-11 15:40:00,69.61,69.63,69.51,69.56,22399.0,68.0107,68.0302,67.913,67.9618,22399.0
2022-08-11 15:50:00,69.56,69.68,69.52,69.65,156208.0,67.9618,68.0791,67.9227,68.0498,156208.0
2022-08-12 09:30:00,70.13,70.17,69.88,70.02,75533.0,68.5187,68.5578,68.2745,68.4113,75533.0
2022-08-12 09:40:00,70.04,70.21,69.95,69.98,28493.0,68.4308,68.5969,68.3429,68.3722,28493.0
2022-08-12 09:50:00,69.99,70.18,69.95,70.17,48457.0,68.3819,68.5676,68.3429,68.5578,48457.0
2022-08-12 10:00:00,70.15,70.15,69.87,70.09,58685.0,68.5383,68.5383,68.2647,68.4796,58685.0
2022-08-12 10:10:00,70.13,70.3,70.12,70.3,19587.0,68.5187,68.6848,68.509,68.6848,19587.0
2022-08-12 10:20:00,70.33,70.33,70.13,70.19,14579.0,68.7141,68.7141,68.5187,68.5774,14579.0
2022-08-12 10:30:00,70.17,70.25,70.09,70.1,22038.0,68.5578,68.636,68.4796,68.4894,22038.0
2022-08-12 10:40:00,70.11,70.13,69.99,70.03,17239.0,68.4992,68.5187,68.3819,68.421,17239.0
2022-08-12 10:50:00,70.04,70.21,70.03,70.21,34098.0,68.4308,68.5969,68.421,68.5969,34098.0
2022-08-12 11:00:00,70.19,70.35,70.17,70.24,40306.0,68.5774,68.7337,68.5578,68.6262,40306.0
2022-08-12 11:10:00,70.24,70.41,70.21,70.38,24797.0,68.6262,68.7923,68.5969,68.763,24797.0
2022-08-12 11:20:00,70.39,70.43,70.37,70.4,17629.0,68.7728,68.8118,68.7532,68.7825,17629.0
2022-08-12 11:30:00,70.39,70.44,70.35,70.42,11878.0,68.7728,68.8216,68.7337,68.8021,11878.0
2022-08-12 11:40:00,70.39,70.41,70.34,70.36,15636.0,68.7728,68.7923,68.7239,68.7434,15636.0
2022-08-12 11:50:00,70.35,70.39,70.29,70.31,34792.0,68.7337,68.7728,68.6751,68.6946,34792.0
2022-08-12 12:00:00,70.32,70.44,70.31,70.44,12545.0,68.7044,68.8216,68.6946,68.8216,12545.0
2022-08-12 12:10:00,70.45,70.48,70.42,70.47,27900.0,68.8314,68.8607,68.8021,68.8509,27900.0
2022-08-12 12:20:00,70.47,70.52,70.46,70.51,16159.0,68.8509,68.8998,68.8411,68.89,16159.0
2022-08-12 12:30:00,70.5,70.53,70.48,70.5,28899.0,68.8802,68.9095,68.8607,68.8802,28899.0
2022-08-12 12:40:00,70.5,70.52,70.46,70.5,11040.0,68.8802,68.8998,68.8411,68.8802,11040.0
2022-08-12 12:50:00,70.51,70.51,70.44,70.45,23174.0,68.89,68.89,68.8216,68.8314,23174.0
2022-08-12 13:00:00,70.47,70.52,70.44,70.52,12276.0,68.8509,68.8998,68.8216,68.8998,12276.0
2022-08-12 13:10:00,70.53,70.56,70.5,70.55,26377.0,68.9095,68.9388,68.8802,68.9291,26377.0
2022-08-12 13:20:00,70.56,70.58,70.54,70.56,53028.0,68.9388,68.9584,68.9193,68.9388,53028.0
2022-08-12 13:30:00,70.56,70.59,70.54,70.54,20912.0,68.9388,68.9682,68.9193,68.9193,20912.0
2022-08-12 13:40:00,70.55,70.58,70.54,70.57,36623.0,68.9291,68.9584,68.9193,68.9486,36623.0
2022-08-12 13:50:00,70.58,70.62,70.57,70.59,18253.0,68.9584,68.9975,68.9486,68.9682,18253.0
2022-08-12 14:00:00,70.59,70.61,70.58,70.6,12186.0,68.9682,68.9877,68.9584,68.9779,12186.0
2022-08-12 14:10:00,70.58,70.65,70.58,70.63,17454.0,68.9584,69.0268,68.9584,69.0072,17454.0
2022-08-12 14:20:00,70.64,70.69,70.61,70.68,16284.0,69.017,69.0659,68.9877,69.0561,16284.0
2022-08-12 14:30:00,70.69,70.78,70.68,70.73,20946.0,69.0659,69.1538,69.0561,69.1049,20946.0
2022-08-12 14:40:00,70.73,70.79,70.73,70.78,27562.0,69.1049,69.1636,69.1049,69.1538,27562.0
2022-08-12 14:50:00,70.78,70.8,70.75,70.8,26600.0,69.1538,69.1733,69.1245,69.1733,26600.0
2022-08-12 15:00:00,70.8,70.87,70.77,70.85,27819.0,69.1733,69.2417,69.144,69.2222,27819.0
2022-08-12 15:10:00,70.86,70.94,70.85,70.92,22163.0,69.232,69.3101,69.2222,69.2906,22163.0
2022-08-12 15:20:00,70.92,70.93,70.84,70.9,15746.0,69.2906,69.3003,69.2124,69.271,15746.0
2022-08-12 15:30:00,70.9,70.94,70.88,70.92,21107.0,69.271,69.3101,69.2515,69.2906,21107.0
2022-08-12 15:40:00,70.92,70.94,70.86,70.93,40043.0,69.2906,69.3101,69.232,69.3003,40043.0
2022-08-12 15:50:00,70.94,71.05,70.89,71.03,101218.0,69.3101,69.4176,69.2613,69.3981,101218.0
2022-08-15 09:30:00,70.7,71.03,70.7,70.96,43510.0,69.0756,69.3981,69.0756,69.3297,43510.0
2022-08-15 09:40:00,70.98,70.98,70.82,70.86,105622.0,69.3492,69.3492,69.1929,69.232,105622.0
2022-08-15 09:50:00,70.86,71.23,70.85,71.16,30497.0,69.232,69.5935,69.2222,69.5251,30497.0
2022-08-15 10:00:00,71.15,71.15,71.01,71.06,22577.0,69.5153,69.5153,69.3785,69.4274,22577.0
2022-08-15 10:10:00,71.07,71.09,70.83,70.89,55364.0,69.4371,69.4567,69.2026,69.2613,55364.0
2022-08-15 10:20:00,70.85,70.93,70.79,70.92,12667.0,69.2222,69.3003,69.1636,69.2906,12667.0
2022-08-15 10:30:00,70.92,71.02,70.92,70.99,16018.0,69.2906,69.3883,69.2906,69.359,16018.0
2022-08-15 10:40:00,70.97,71.05,70.83,70.84,18518.0,69.3394,69.4176,69.2026,69.2124,18518.0
2022-08-15 10:50:00,70.82,70.9,70.81,70.84,22318.0,69.1929,69.271,69.1831,69.2124,22318.0
2022-08-15 11:00:00,70.83,70.93,70.81,70.84,13197.0,69.2026,69.3003,69.1831,69.2124,13197.0
2022-08-15 11:10:00,70.86,70.92,70.77,70.87,11472.0,69.232,69.2906,69.144,69.2417,11472.0
2022-08-15 11:20:00,70.88,70.98,70.88,70.97,7903.0,69.2515,69.3492,69.2515,69.3394,7903.0
2022-08-15 11:30:00,71.0,71.12,70.96,71.12,10583.0,69.3687,69.486,69.3297,69.486,10583.0
2022-08-15 11:40:00,71.13,71.29,71.09,71.29,29588.0,69.4958,69.6521,69.4567,69.6521,29588.0
2022-08-15 11:50:00,71.28,71.33,71.27,71.29,41721.0,69.6423,69.6912,69.6325,69.6521,41721.0
2022-08-15 12:00:00,71.29,71.29,71.23,71.26,13310.0,69.6521,69.6521,69.5935,69.6228,13310.0
2022-08-15 12:10:00,71.27,71.35,71.26,71.29,12536.0,69.6325,69.7107,69.6228,69.6521,12536.0
2022-08-15 12:20:00,71.29,71.33,71.27,71.33,19215.0,69.6521,69.6912,69.6325,69.6912,19215.0
2022-08-15 12:30:00,71.31,71.37,71.31,71.31,4855.0,69.6716,69.7302,69.6716,69.6716,4855.0
2022-08-15 12:40:00,71.34,71.37,71.32,71.33,21600.0,69.7009,69.7302,69.6814,69.6912,21600.0
2022-08-15 12:50:00,71.34,71.43,71.33,71.4,9423.0,69.7009,69.7889,69.6912,69.7596,9423.0
2022-08-15 13:00:00,71.4,71.45,71.34,71.42,22123.0,69.7596,69.8084,69.7009,69.7791,22123.0
2022-08-15 13:10:00,71.44,71.44,71.36,71.36,28882.0,69.7986,69.7986,69.7205,69.7205,28882.0
2022-08-15 13:20:00,71.36,71.42,71.32,71.4,22800.0,69.7205,69.7791,69.6814,69.7596,22800.0
2022-08-15 13:30:00,71.39,71.4,71.31,71.31,18708.0,69.7498,69.7596,69.6716,69.6716,18708.0
2022-08-15 13:40:00,71.3,71.35,71.28,71.34,34983.0,69.6618,69.7107,69.6423,69.7009,34983.0
2022-08-15 13:50:00,71.35,71.39,71.33,71.38,50685.0,69.7107,69.7498,69.6912,69.74,50685.0
2022-08-15 14:00:00,71.37,71.39,71.29,71.3,23485.0,69.7302,69.7498,69.6521,69.6618,23485.0
2022-08-15 14:10:00,71.31,71.38,71.28,71.38,13275.0,69.6716,69.74,69.6423,69.74,13275.0
2022-08-15 14:20:00,71.38,71.39,71.32,71.36,16838.0,69.74,69.7498,69.6814,69.7205,16838.0
2022-08-15 14:30:00,71.38,71.44,71.34,71.44,14362.0,69.74,69.7986,69.7009,69.7986,14362.0
2022-08-15 14:40:00,71.45,71.46,71.4,71.45,16490.0,69.8084,69.8182,69.7596,69.8084,16490.0
2022-08-15 14:50:00,71.45,71.48,71.43,71.45,15621.0,69.8084,69.8377,69.7889,69.8084,15621.0
2022-08-15 15:00:00,71.46,71.5,71.43,71.44,37092.0,69.8182,69.8573,69.7889,69.7986,37092.0
2022-08-15 15:10:00,71.45,71.52,71.43,71.51,28240.0,69.8084,69.8768,69.7889,69.867,28240.0
2022-08-15 15:20:00,71.52,71.56,71.5,71.55,33681.0,69.8768,69.9159,69.8573,69.9061,33681.0
2022-08-15 15:30:00,71.54,71.54,71.47,71.51,1759100.0,69.8963,69.8963,69.8279,69.867,1759100.0
2022-08-15 15:40:00,71.5,71.52,71.46,71.5,121751.0,69.8573,69.8768,69.8182,69.8573,121751.0
2022-08-15 15:50:00,71.51,71.54,71.38,71.44,169037.0,69.867,69.8963,69.74,69.7986,169037.0
2022-08-16 09:30:00,71.15,71.36,71.15,71.28,128768.0,69.5153,69.7205,69.5153,69.6423,128768.0
2022-08-16 09:40:00,71.26,71.31,71.14,71.14,90144.0,69.6228,69.6716,69.5055,69.5055,90144.0
2022-08-16 09:50:00,71.12,71.27,71.07,71.21,29971.0,69.486,69.6325,69.4371,69.5739,29971.0
2022-08-16 10:00:00,71.19,71.2,70.99,71.09,53219.0,69.5544,69.5641,69.359,69.4567,53219.0
2022-08-16 10:10:00,71.1,71.18,70.98,71.07,30221.0,69.4664,69.5446,69.3492,69.4371,30221.0
2022-08-16 10:20:00,71.06,71.11,70.97,70.99,10116.0,69.4274,69.4762,69.3394,69.359,10116.0
2022-08-16 10:30:00,70.98,70.98,70.79,70.87,15032.0,69.3492,69.3492,69.1636,69.2417,15032.0
2022-08-16 10:40:00,70.84,71.03,70.82,70.98,11950.0,69.2124,69.3981,69.1929,69.3492,11950.0
2022-08-16 10:50:00,71.01,71.08,70.93,70.98,12621.0,69.3785,69.4469,69.3003,69.3492,12621.0
2022-08-16 11:00:00,70.98,71.06,70.94,71.0,33331.0,69.3492,69.4274,69.3101,69.3687,33331.0
2022-08-16 11:10:00,71.04,71.27,71.04,71.27,14549.0,69.4078,69.6325,69.4078,69.6325,14549.0
2022-08-16 11:20:00,71.28,71.32,71.22,71.32,16120.0,69.6423,69.6814,69.5837,69.6814,16120.0
2022-08-16 11:30:00,71.29,71.42,71.29,71.39,9734.0,69.6521,69.7791,69.6521,69.7498,9734.0
2022-08-16 11:40:00,71.39,71.47,71.38,71.42,12504.0,69.7498,69.8279,69.74,69.7791,12504.0
2022-08-16 11:50:00,71.43,71.57,71.41,71.53,47589.0,69.7889,69.9256,69.7693,69.8866,47589.0
2022-08-16 12:00:00,71.53,71.56,71.45,71.45,14047.0,69.8866,69.9159,69.8084,69.8084,14047.0
2022-08-16 12:10:00,71.47,71.55,71.45,71.55,31554.0,69.8279,69.9061,69.8084,69.9061,31554.0
2022-08-16 12:20:00,71.53,71.53,71.41,71.42,7207.0,69.8866,69.8866,69.7693,69.7791,7207.0
2022-08-16 12:30:00,71.4,71.46,71.4,71.4,11819.0,69.7596,69.8182,69.7596,69.7596,11819.0
2022-08-16 12:40:00,71.41,71.43,71.34,71.35,12869.0,69.7693,69.7889,69.7009,69.7107,12869.0
2022-08-16 12:50:00,71.35,71.42,71.34,71.4,8010.0,69.7107,69.7791,69.7009,69.7596,8010.0
2022-08-16 13:00:00,71.41,71.49,71.38,71.49,8956.0,69.7693,69.8475,69.74,69.8475,8956.0
2022-08-16 13:10:00,71.47,71.53,71.46,71.51,8342.0,69.8279,69.8866,69.8182,69.867,8342.0
2022-08-16 13:20:00,71.49,71.54,71.47,71.49,9803.0,69.8475,69.8963,69.8279,69.8475,9803.0
2022-08-16 13:30:00,71.49,71.63,71.49,71.62,18979.0,69.8475,69.9843,69.8475,69.9745,18979.0
2022-08-16 13:40:00,71.63,71.63,71.59,71.6,45771.0,69.9843,69.9843,69.9452,69.955,45771.0
2022-08-16 13:50:00,71.62,71.64,71.59,71.63,38219.0,69.9745,69.994,69.9452,69.9843,38219.0
2022-08-16 14:00:00,71.61,71.77,71.6,71.76,35468.0,69.9647,70.121,69.955,70.1113,35468.0
2022-08-16 14:10:00,71.77,71.81,71.76,71.79,98159.0,70.121,70.1601,70.1113,70.1406,98159.0
2022-08-16 14:20:00,71.78,71.78,71.66,71.69,16500.0,70.1308,70.1308,70.0136,70.0429,16500.0
2022-08-16 14:30:00,71.69,71.69,71.33,71.34,25382.0,70.0429,70.0429,69.6912,69.7009,25382.0
2022-08-16 14:40:00,71.34,71.35,71.07,71.12,24866.0,69.7009,69.7107,69.4371,69.486,24866.0
2022-08-16 14:50:00,71.14,71.28,71.11,71.25,22091.0,69.5055,69.6423,69.4762,69.613,22091.0
2022-08-16 15:00:00,71.24,71.26,71.11,71.2,60655.0,69.6032,69.6228,69.4762,69.5641,60655.0
2022-08-16 15:10:00,71.19,71.25,71.14,71.24,33538.0,69.5544,69.613,69.5055,69.6032,33538.0
2022-08-16 15:20:00,71.26,71.38,71.21,71.37,13436.0,69.6228,69.74,69.5739,69.7302,13436.0
2022-08-16 15:30:00,71.36,71.44,71.34,71.39,29466.0,69.7205,69.7986,69.7009,69.7498,29466.0
2022-08-16 15:40:00,71.38,71.53,71.36,71.52,46864.0,69.74,69.8866,69.7205,69.8768,46864.0
2022-08-16 15:50:00,71.52,71.55,71.38,71.39,100942.0,69.8768,69.9061,69.74,69.7498,100942.0
2022-08-17 09:30:00,70.76,71.07,70.73,70.91,96390.0,69.1343,69.4371,69.1049,69.2808,96390.0
2022-08-17 09:40:00,70.9,70.9,70.71,70.84,29449.0,69.271,69.271,69.0854,69.2124,29449.0
2022-08-17 09:50:00,70.86,71.02,70.74,70.97,16647.0,69.232,69.3883,69.1147,69.3394,16647.0
2022-08-17 10:00:00,70.95,71.08,70.88,70.92,13100.0,69.3199,69.4469,69.2515,69.2906,13100.0
2022-08-17 10:10:00,70.89,70.94,70.69,70.78,32701.0,69.2613,69.3101,69.0659,69.1538,32701.0
2022-08-17 10:20:00,70.8,70.84,70.77,70.81,10755.0,69.1733,69.2124,69.144,69.1831,10755.0
2022-08-17 10:30:00,70.79,70.79,70.55,70.64,14053.0,69.1636,69.1636,68.9291,69.017,14053.0
2022-08-17 10:40:00,70.64,70.79,70.64,70.73,17831.0,69.017,69.1636,69.017,69.1049,17831.0
2022-08-17 10:50:00,70.72,70.72,70.51,70.54,21272.0,69.0952,69.0952,68.89,68.9193,21272.0
2022-08-17 11:00:00,70.57,70.64,70.55,70.59,13368.0,68.9486,69.017,68.9291,68.9682,13368.0
2022-08-17 11:10:00,70.59,70.67,70.53,70.66,13887.0,68.9682,69.0463,68.9095,69.0366,13887.0
2022-08-17 11:20:00,70.67,70.75,70.65,70.7,19159.0,69.0463,69.1245,69.0268,69.0756,19159.0
2022-08-17 11:30:00,70.73,70.78,70.6,70.62,5599.0,69.1049,69.1538,68.9779,68.9975,5599.0
2022-08-17 11:40:00,70.62,70.62,70.44,70.49,19572.0,68.9975,68.9975,68.8216,68.8705,19572.0
2022-08-17 11:50:00,70.5,70.53,70.44,70.5,18421.0,68.8802,68.9095,68.8216,68.8802,18421.0
2022-08-17 12:00:00,70.53,70.64,70.52,70.58,27160.0,68.9095,69.017,68.8998,68.9584,27160.0
2022-08-17 12:10:00,70.57,70.63,70.54,70.63,13436.0,68.9486,69.0072,68.9193,69.0072,13436.0
2022-08-17 12:20:00,70.6,70.72,70.6,70.72,42689.0,68.9779,69.0952,68.9779,69.0952,42689.0
2022-08-17 12:30:00,70.7,70.84,70.69,70.8,17042.0,69.0756,69.2124,69.0659,69.1733,17042.0
2022-08-17 12:40:00,70.78,70.85,70.77,70.78,16983.0,69.1538,69.2222,69.144,69.1538,16983.0
2022-08-17 12:50:00,70.78,70.79,70.75,70.76,10369.0,69.1538,69.1636,69.1245,69.1343,10369.0
2022-08-17 13:00:00,70.77,70.81,70.68,70.74,40001.0,69.144,69.1831,69.0561,69.1147,40001.0
2022-08-17 13:10:00,70.75,70.84,70.73,70.73,20005.0,69.1245,69.2124,69.1049,69.1049,20005.0
2022-08-17 13:20:00,70.73,70.87,70.73,70.87,4923.0,69.1049,69.2417,69.1049,69.2417,4923.0
2022-08-17 13:30:00,70.86,70.91,70.79,70.85,45157.0,69.232,69.2808,69.1636,69.2222,45157.0
2022-08-17 13:40:00,70.84,70.88,70.81,70.83,12036.0,69.2124,69.2515,69.1831,69.2026,12036.0
2022-08-17 13:50:00,70.84,70.89,70.78,70.8,28709.0,69.2124,69.2613,69.1538,69.1733,28709.0
2022-08-17 14:00:00,70.8,71.18,70.75,71.13,76880.0,69.1733,69.5446,69.1245,69.4958,76880.0
2022-08-17 14:10:00,71.11,71.32,71.06,71.18,31527.0,69.4762,69.6814,69.4274,69.5446,31527.0
2022-08-17 14:20:00,71.2,71.25,71.03,71.23,20005.0,69.5641,69.613,69.3981,69.5935,20005.0
2022-08-17 14:30:00,71.25,71.39,71.19,71.39,16372.0,69.613,69.7498,69.5544,69.7498,16372.0
2022-08-17 14:40:00,71.41,71.41,71.13,71.19,34455.0,69.7693,69.7693,69.4958,69.5544,34455.0
2022-08-17 14:50:00,71.19,71.23,71.09,71.09,23451.0,69.5544,69.5935,69.4567,69.4567,23451.0
2022-08-17 15:00:00,71.09,71.26,71.09,71.09,31177.0,69.4567,69.6228,69.4567,69.4567,31177.0
2022-08-17 15:10:00,71.09,71.11,70.8,70.88,25991.0,69.4567,69.4762,69.1733,69.2515,25991.0
2022-08-17 15:20:00,70.86,71.0,70.83,70.96,86992.0,69.232,69.3687,69.2026,69.3297,86992.0
2022-08-17 15:30:00,70.94,70.95,70.86,70.88,23500.0,69.3101,69.3199,69.232,69.2515,23500.0
2022-08-17 15:40:00,70.91,70.95,70.81,70.82,52782.0,69.2808,69.3199,69.1831,69.1929,52782.0
2022-08-17 15:50:00,70.82,70.88,70.75,70.84,123135.0,69.1929,69.2515,69.1245,69.2124,123135.0
2022-08-18 09:30:00,70.82,70.86,70.58,70.79,83023.0,69.1929,69.232,68.9584,69.1636,83023.0
2022-08-18 09:40:00,70.77,70.89,70.66,70.66,28178.0,69.144,69.2613,69.0366,69.0366,28178.0
2022-08-18 09:50:00,70.64,70.76,70.59,70.62,22919.0,69.017,69.1343,68.9682,68.9975,22919.0
2022-08-18 10:00:00,70.62,70.68,70.5,70.67,20049.0,68.9975,69.0561,68.8802,69.0463,20049.0
2022-08-18 10:10:00,70.65,70.71,70.59,70.71,9664.0,69.0268,69.0854,68.9682,69.0854,9664.0
2022-08-18 10:20:00,70.71,70.79,70.66,70.69,24232.0,69.0854,69.1636,69.0366,69.0659,24232.0
2022-08-18 10:30:00,70.7,70.77,70.62,70.77,13949.0,69.0756,69.144,68.9975,69.144,13949.0
2022-08-18 10:40:00,70.76,70.93,70.76,70.93,28430.0,69.1343,69.3003,69.1343,69.3003,28430.0
2022-08-18 10:50:00,70.93,70.95,70.77,70.84,5509.0,69.3003,69.3199,69.144,69.2124,5509.0
2022-08-18 11:00:00,70.86,70.91,70.74,70.79,15485.0,69.232,69.2808,69.1147,69.1636,15485.0
2022-08-18 11:10:00,70.82,70.99,70.81,70.89,17301.0,69.1929,69.359,69.1831,69.2613,17301.0
2022-08-18 11:20:00,70.91,71.04,70.9,71.01,5407.0,69.2808,69.4078,69.271,69.3785,5407.0
2022-08-18 11:30:00,71.06,71.11,71.0,71.09,27554.0,69.4274,69.4762,69.3687,69.4567,27554.0
2022-08-18 11:40:00,71.09,71.13,71.05,71.12,9650.0,69.4567,69.4958,69.4176,69.486,9650.0
2022-08-18 11:50:00,71.13,71.16,71.06,71.07,11092.0,69.4958,69.5251,69.4274,69.4371,11092.0
2022-08-18 12:00:00,71.06,71.11,71.02,71.05,8565.0,69.4274,69.4762,69.3883,69.4176,8565.0
2022-08-18 12:10:00,71.04,71.07,71.0,71.01,7479.0,69.4078,69.4371,69.3687,69.3785,7479.0
2022-08-18 12:20:00,70.98,70.98,70.82,70.85,15924.0,69.3492,69.3492,69.1929,69.2222,15924.0
2022-08-18 12:30:00,70.85,70.88,70.8,70.82,10472.0,69.2222,69.2515,69.1733,69.1929,10472.0
2022-08-18 12:40:00,70.82,70.84,70.71,70.81,17228.0,69.1929,69.2124,69.0854,69.1831,17228.0
2022-08-18 12:50:00,70.83,70.85,70.79,70.84,6141.0,69.2026,69.2222,69.1636,69.2124,6141.0
2022-08-18 13:00:00,70.85,70.9,70.78,70.89,8021.0,69.2222,69.271,69.1538,69.2613,8021.0
2022-08-18 13:10:00,70.93,70.95,70.85,70.92,12286.0,69.3003,69.3199,69.2222,69.2906,12286.0
2022-08-18 13:20:00,70.93,71.0,70.91,70.97,6410.0,69.3003,69.3687,69.2808,69.3394,6410.0
2022-08-18 13:30:00,70.97,71.03,70.94,71.03,18627.0,69.3394,69.3981,69.3101,69.3981,18627.0
2022-08-18 13:40:00,71.03,71.05,70.95,70.96,8983.0,69.3981,69.4176,69.3199,69.3297,8983.0
2022-08-18 13:50:00,70.96,71.0,70.92,70.94,4152.0,69.3297,69.3687,69.2906,69.3101,4152.0
2022-08-18 14:00:00,70.93,70.94,70.89,70.94,11223.0,69.3003,69.3101,69.2613,69.3101,11223.0
2022-08-18 14:10:00,70.97,71.04,70.94,71.02,10770.0,69.3394,69.4078,69.3101,69.3883,10770.0
2022-08-18 14:20:00,71.01,71.01,70.95,70.98,8969.0,69.3785,69.3785,69.3199,69.3492,8969.0
2022-08-18 14:30:00,70.98,70.98,70.87,70.89,17754.0,69.3492,69.3492,69.2417,69.2613,17754.0
2022-08-18 14:40:00,70.89,70.96,70.88,70.92,14810.0,69.2613,69.3297,69.2515,69.2906,14810.0
2022-08-18 14:50:00,70.9,71.04,70.89,71.01,18345.0,69.271,69.4078,69.2613,69.3785,18345.0
2022-08-18 15:00:00,70.99,71.07,70.98,71.03,34911.0,69.359,69.4371,69.3492,69.3981,34911.0
2022-08-18 15:10:00,71.04,71.16,71.01,71.13,25322.0,69.4078,69.5251,69.3785,69.4958,25322.0
2022-08-18 15:20:00,71.14,71.16,71.07,71.13,36004.0,69.5055,69.5251,69.4371,69.4958,36004.0
2022-08-18 15:30:00,71.14,71.17,71.09,71.12,56699.0,69.5055,69.5348,69.4567,69.486,56699.0
2022-08-18 15:40:00,71.12,71.14,71.04,71.06,39609.0,69.486,69.5055,69.4078,69.4274,39609.0
2022-08-18 15:50:00,71.05,71.05,70.88,70.97,186446.0,69.4176,69.4176,69.2515,69.3394,186446.0
2022-08-19 09:30:00,70.32,70.48,70.23,70.28,195104.0,68.7044,68.8607,68.6164,68.6653,195104.0
2022-08-19 09:40:00,70.27,70.29,70.04,70.05,40802.0,68.6555,68.6751,68.4308,68.4406,40802.0
2022-08-19 09:50:00,70.04,70.04,69.92,69.96,44513.0,68.4308,68.4308,68.3136,68.3526,44513.0
2022-08-19 10:00:00,69.96,70.06,69.89,69.92,35188.0,68.3526,68.4503,68.2842,68.3136,35188.0
2022-08-19 10:10:00,69.92,69.97,69.85,69.93,49717.0,68.3136,68.3624,68.2452,68.3233,49717.0
2022-08-19 10:20:00,69.95,69.99,69.83,69.9,14972.0,68.3429,68.3819,68.2256,68.294,14972.0
2022-08-19 10:30:00,69.88,69.98,69.88,69.91,17597.0,68.2745,68.3722,68.2745,68.3038,17597.0
2022-08-19 10:40:00,69.91,69.99,69.85,69.98,9241.0,68.3038,68.3819,68.2452,68.3722,9241.0
2022-08-19 10:50:00,69.96,69.97,69.76,69.77,37114.0,68.3526,68.3624,68.1572,68.167,37114.0
2022-08-19 11:00:00,69.78,69.82,69.68,69.69,59941.0,68.1768,68.2159,68.0791,68.0888,59941.0
2022-08-19 11:10:00,69.69,69.73,69.66,69.73,17808.0,68.0888,68.1279,68.0595,68.1279,17808.0
2022-08-19 11:20:00,69.74,69.75,69.69,69.74,22437.0,68.1377,68.1475,68.0888,68.1377,22437.0
2022-08-19 11:30:00,69.75,69.78,69.68,69.77,23594.0,68.1475,68.1768,68.0791,68.167,23594.0
2022-08-19 11:40:00,69.77,69.92,69.77,69.87,13673.0,68.167,68.3136,68.167,68.2647,13673.0
2022-08-19 11:50:00,69.88,69.9,69.78,69.8,22211.0,68.2745,68.294,68.1768,68.1963,22211.0
2022-08-19 12:00:00,69.77,69.78,69.71,69.71,21032.0,68.167,68.1768,68.1084,68.1084,21032.0
2022-08-19 12:10:00,69.72,69.87,69.72,69.86,9156.0,68.1181,68.2647,68.1181,68.2549,9156.0
2022-08-19 12:20:00,69.84,69.86,69.75,69.78,10264.0,68.2354,68.2549,68.1475,68.1768,10264.0
2022-08-19 12:30:00,69.77,69.9,69.75,69.89,11124.0,68.167,68.294,68.1475,68.2842,11124.0
2022-08-19 12:40:00,69.89,69.94,69.86,69.86,10840.0,68.2842,68.3331,68.2549,68.2549,10840.0
2022-08-19 12:50:00,69.86,69.97,69.86,69.91,10840.0,68.2549,68.3624,68.2549,68.3038,10840.0
2022-08-19 13:00:00,69.91,69.97,69.88,69.9,14320.0,68.3038,68.3624,68.2745,68.294,14320.0
2022-08-19 13:10:00,69.89,69.9,69.82,69.83,10968.0,68.2842,68.294,68.2159,68.2256,10968.0
2022-08-19 13:20:00,69.82,69.82,69.75,69.76,21557.0,68.2159,68.2159,68.1475,68.1572,21557.0
2022-08-19 13:30:00,69.73,69.73,69.6,69.65,17892.0,68.1279,68.1279,68.0009,68.0498,17892.0
2022-08-19 13:40:00,69.66,69.75,69.66,69.74,33530.0,68.0595,68.1475,68.0595,68.1377,33530.0
2022-08-19 13:50:00,69.74,69.82,69.74,69.81,21877.0,68.1377,68.2159,68.1377,68.2061,21877.0
2022-08-19 14:00:00,69.78,69.81,69.76,69.78,20020.0,68.1768,68.2061,68.1572,68.1768,20020.0
2022-08-19 14:10:00,69.77,69.79,69.66,69.66,13531.0,68.167,68.1865,68.0595,68.0595,13531.0
2022-08-19 14:20:00,69.65,69.72,69.65,69.72,16357.0,68.0498,68.1181,68.0498,68.1181,16357.0
2022-08-19 14:30:00,69.72,69.76,69.68,69.7,6479.0,68.1181,68.1572,68.0791,68.0986,6479.0
2022-08-19 14:40:00,69.7,69.76,69.67,69.75,21407.0,68.0986,68.1572,68.0693,68.1475,21407.0
2022-08-19 14:50:00,69.74,69.76,69.61,69.64,14942.0,68.1377,68.1572,68.0107,68.04,14942.0
2022-08-19 15:00:00,69.64,69.65,69.53,69.54,13174.0,68.04,68.0498,67.9325,67.9423,13174.0
2022-08-19 15:10:00,69.56,69.74,69.55,69.69,21210.0,67.9618,68.1377,67.9521,68.0888,21210.0
2022-08-19 15:20:00,69.69,69.74,69.68,69.72,23377.0,68.0888,68.1377,68.0791,68.1181,23377.0
2022-08-19 15:30:00,69.74,69.79,69.69,69.7,55370.0,68.1377,68.1865,68.0888,68.0986,55370.0
2022-08-19 15:40:00,69.71,69.72,69.65,69.7,29233.0,68.1084,68.1181,68.0498,68.0986,29233.0
2022-08-19 15:50:00,69.71,69.8,69.68,69.68,90278.0,68.1084,68.1963,68.0791,68.0791,90278.0
2022-08-22 09:30:00,68.72,68.77,68.43,68.51,99708.0,67.1411,67.19,66.8578,66.9359,99708.0
2022-08-22 09:40:00,68.5,68.67,68.4,68.4,65875.0,66.9262,67.0923,66.8285,66.8285,65875.0
2022-08-22 09:50:00,68.39,68.56,68.37,68.52,17384.0,66.8187,66.9848,66.7992,66.9457,17384.0
2022-08-22 10:00:00,68.43,68.49,68.36,68.43,26282.0,66.8578,66.9164,66.7894,66.8578,26282.0
2022-08-22 10:10:00,68.42,68.46,68.28,68.3,41975.0,66.848,66.8871,66.7112,66.7308,41975.0
2022-08-22 10:20:00,68.31,68.31,68.18,68.25,45515.0,66.7405,66.7405,66.6135,66.6819,45515.0
2022-08-22 10:30:00,68.23,68.28,68.14,68.26,32850.0,66.6624,66.7112,66.5745,66.6917,32850.0
2022-08-22 10:40:00,68.24,68.33,68.23,68.3,42399.0,66.6722,66.7601,66.6624,66.7308,42399.0
2022-08-22 10:50:00,68.3,68.3,68.09,68.09,36432.0,66.7308,66.7308,66.5256,66.5256,36432.0
2022-08-22 11:00:00,68.09,68.2,68.08,68.16,26427.0,66.5256,66.6331,66.5158,66.594,26427.0
2022-08-22 11:10:00,68.16,68.24,68.1,68.24,18279.0,66.594,66.6722,66.5354,66.6722,18279.0
2022-08-22 11:20:00,68.25,68.27,68.19,68.19,13608.0,66.6819,66.7015,66.6233,66.6233,13608.0
2022-08-22 11:30:00,68.17,68.29,68.13,68.25,9285.0,66.6038,66.721,66.5647,66.6819,9285.0
2022-08-22 11:40:00,68.29,68.33,68.22,68.27,21982.0,66.721,66.7601,66.6526,66.7015,21982.0
2022-08-22 11:50:00,68.28,68.38,68.28,68.35,26492.0,66.7112,66.8089,66.7112,66.7796,26492.0
2022-08-22 12:00:00,68.35,68.39,68.27,68.27,15260.0,66.7796,66.8187,66.7015,66.7015,15260.0
2022-08-22 12:10:00,68.27,68.33,68.25,68.31,10443.0,66.7015,66.7601,66.6819,66.7405,10443.0
2022-08-22 12:20:00,68.31,68.4,68.29,68.3,13774.0,66.7405,66.8285,66.721,66.7308,13774.0
2022-08-22 12:30:00,68.31,68.39,68.28,68.38,7859.0,66.7405,66.8187,66.7112,66.8089,7859.0
2022-08-22 12:40:00,68.36,68.37,68.23,68.33,36200.0,66.7894,66.7992,66.6624,66.7601,36200.0
2022-08-22 12:50:00,68.31,68.34,68.29,68.33,60848.0,66.7405,66.7699,66.721,66.7601,60848.0
2022-08-22 13:00:00,68.33,68.34,68.21,68.24,11274.0,66.7601,66.7699,66.6428,66.6722,11274.0
2022-08-22 13:10:00,68.23,68.24,68.18,68.22,10668.0,66.6624,66.6722,66.6135,66.6526,10668.0
2022-08-22 13:20:00,68.2,68.24,68.15,68.15,3893.0,66.6331,66.6722,66.5842,66.5842,3893.0
2022-08-22 13:30:00,68.14,68.15,68.05,68.06,35818.0,66.5745,66.5842,66.4865,66.4963,35818.0
2022-08-22 13:40:00,68.08,68.1,68.06,68.06,29521.0,66.5158,66.5354,66.4963,66.4963,29521.0
2022-08-22 13:50:00,68.06,68.08,68.0,68.03,36758.0,66.4963,66.5158,66.4377,66.467,36758.0
2022-08-22 14:00:00,68.01,68.04,67.98,67.98,21672.0,66.4474,66.4767,66.4181,66.4181,21672.0
2022-08-22 14:10:00,67.98,68.05,67.97,68.05,10279.0,66.4181,66.4865,66.4084,66.4865,10279.0
2022-08-22 14:20:00,68.05,68.07,67.99,67.99,20346.0,66.4865,66.5061,66.4279,66.4279,20346.0
2022-08-22 14:30:00,67.98,68.01,67.92,67.93,24574.0,66.4181,66.4474,66.3595,66.3693,24574.0
2022-08-22 14:40:00,67.92,67.93,67.86,67.87,38196.0,66.3595,66.3693,66.3009,66.3107,38196.0
2022-08-22 14:50:00,67.87,67.91,67.84,67.91,22229.0,66.3107,66.3497,66.2813,66.3497,22229.0
2022-08-22 15:00:00,67.92,67.99,67.91,67.98,17149.0,66.3595,66.4279,66.3497,66.4181,17149.0
2022-08-22 15:10:00,67.99,68.06,67.96,67.97,35636.0,66.4279,66.4963,66.3986,66.4084,35636.0
2022-08-22 15:20:00,67.97,68.05,67.95,67.95,26748.0,66.4084,66.4865,66.3888,66.3888,26748.0
2022-08-22 15:30:00,67.95,68.0,67.88,67.98,26350.0,66.3888,66.4377,66.3204,66.4181,26350.0
2022-08-22 15:40:00,67.97,67.97,67.79,67.87,45079.0,66.4084,66.4084,66.2325,66.3107,45079.0
2022-08-22 15:50:00,67.87,68.01,67.86,68.0,174181.0,66.3107,66.4474,66.3009,66.4377,174181.0
2022-08-23 09:30:00,67.9,68.08,67.83,67.9,66593.0,66.34,66.5158,66.2716,66.34,66593.0
2022-08-23 09:40:00,67.92,68.04,67.7,68.02,39373.0,66.3595,66.4767,66.1446,66.4572,39373.0
2022-08-23 09:50:00,68.02,68.2,68.02,68.06,41489.0,66.4572,66.6331,66.4572,66.4963,41489.0
2022-08-23 10:00:00,68.04,68.21,67.94,68.21,21397.0,66.4767,66.6428,66.379,66.6428,21397.0
2022-08-23 10:10:00,68.24,68.37,68.24,68.27,75543.0,66.6722,66.7992,66.6722,66.7015,75543.0
2022-08-23 10:20:00,68.29,68.34,68.09,68.1,13675.0,66.721,66.7699,66.5256,66.5354,13675.0
2022-08-23 10:30:00,68.11,68.24,68.02,68.03,21545.0,66.5451,66.6722,66.4572,66.467,21545.0
2022-08-23 10:40:00,68.02,68.12,67.99,68.07,18492.0,66.4572,66.5549,66.4279,66.5061,18492.0
2022-08-23 10:50:00,68.09,68.13,67.81,67.83,17936.0,66.5256,66.5647,66.252,66.2716,17936.0
2022-08-23 11:00:00,67.82,67.84,67.69,67.81,15226.0,66.2618,66.2813,66.1348,66.252,15226.0
2022-08-23 11:10:00,67.81,67.99,67.79,67.96,13084.0,66.252,66.4279,66.2325,66.3986,13084.0
2022-08-23 11:20:00,67.96,67.99,67.85,67.85,17276.0,66.3986,66.4279,66.2911,66.2911,17276.0
2022-08-23 11:30:00,67.86,68.0,67.86,67.98,11588.0,66.3009,66.4377,66.3009,66.4181,11588.0
2022-08-23 11:40:00,67.98,67.98,67.85,67.94,11457.0,66.4181,66.4181,66.2911,66.379,11457.0
2022-08-23 11:50:00,67.94,67.98,67.87,67.91,8971.0,66.379,66.4181,66.3107,66.3497,8971.0
2022-08-23 12:00:00,67.9,67.91,67.79,67.9,37604.0,66.34,66.3497,66.2325,66.34,37604.0
2022-08-23 12:10:00,67.9,67.9,67.72,67.74,14569.0,66.34,66.34,66.1641,66.1836,14569.0
2022-08-23 12:20:00,67.75,67.8,67.69,67.71,11222.0,66.1934,66.2423,66.1348,66.1543,11222.0
2022-08-23 12:30:00,67.73,67.93,67.73,67.91,12118.0,66.1739,66.3693,66.1739,66.3497,12118.0
2022-08-23 12:40:00,67.9,67.94,67.87,67.89,11422.0,66.34,66.379,66.3107,66.3302,11422.0
2022-08-23 12:50:00,67.89,67.96,67.86,67.94,4548.0,66.3302,66.3986,66.3009,66.379,4548.0
2022-08-23 13:00:00,67.93,67.97,67.88,67.9,14607.0,66.3693,66.4084,66.3204,66.34,14607.0
2022-08-23 13:10:00,67.91,68.0,67.83,67.94,6305.0,66.3497,66.4377,66.2716,66.379,6305.0
2022-08-23 13:20:00,67.93,68.05,67.86,68.03,15191.0,66.3693,66.4865,66.3009,66.467,15191.0
2022-08-23 13:30:00,68.04,68.06,67.95,67.96,13742.0,66.4767,66.4963,66.3888,66.3986,13742.0
2022-08-23 13:40:00,67.95,67.98,67.9,67.92,16657.0,66.3888,66.4181,66.34,66.3595,16657.0
2022-08-23 13:50:00,67.9,67.9,67.79,67.88,9113.0,66.34,66.34,66.2325,66.3204,9113.0
2022-08-23 14:00:00,67.87,67.91,67.83,67.89,8402.0,66.3107,66.3497,66.2716,66.3302,8402.0
2022-08-23 14:10:00,67.9,67.97,67.87,67.96,12210.0,66.34,66.4084,66.3107,66.3986,12210.0
2022-08-23 14:20:00,67.97,68.04,67.96,68.0,19801.0,66.4084,66.4767,66.3986,66.4377,19801.0
2022-08-23 14:30:00,68.0,68.03,67.92,67.97,11740.0,66.4377,66.467,66.3595,66.4084,11740.0
2022-08-23 14:40:00,67.96,68.01,67.9,67.91,13687.0,66.3986,66.4474,66.34,66.3497,13687.0
2022-08-23 14:50:00,67.91,67.95,67.87,67.95,27288.0,66.3497,66.3888,66.3107,66.3888,27288.0
2022-08-23 15:00:00,67.93,68.01,67.93,68.0,9389.0,66.3693,66.4474,66.3693,66.4377,9389.0
2022-08-23 15:10:00,68.01,68.03,67.94,68.03,20998.0,66.4474,66.467,66.379,66.467,20998.0
2022-08-23 15:20:00,68.03,68.03,67.91,67.93,15497.0,66.467,66.467,66.3497,66.3693,15497.0
2022-08-23 15:30:00,67.93,67.96,67.83,67.85,26013.0,66.3693,66.3986,66.2716,66.2911,26013.0
2022-08-23 15:40:00,67.86,67.93,67.77,67.8,40889.0,66.3009,66.3693,66.213,66.2423,40889.0
2022-08-23 15:50:00,67.8,67.85,67.7,67.77,98395.0,66.2423,66.2911,66.1446,66.213,98395.0
2022-08-24 09:30:00,67.73,67.81,67.58,67.79,64158.0,66.1739,66.252,66.0273,66.2325,64158.0
2022-08-24 09:40:00,67.79,67.81,67.68,67.72,32575.0,66.2325,66.252,66.125,66.1641,32575.0
2022-08-24 09:50:00,67.73,67.84,67.69,67.81,43193.0,66.1739,66.2813,66.1348,66.252,43193.0
2022-08-24 10:00:00,67.81,67.92,67.69,67.75,73487.0,66.252,66.3595,66.1348,66.1934,73487.0
2022-08-24 10:10:00,67.75,67.96,67.75,67.96,25921.0,66.1934,66.3986,66.1934,66.3986,25921.0
2022-08-24 10:20:00,67.99,68.02,67.91,67.95,38311.0,66.4279,66.4572,66.3497,66.3888,38311.0
2022-08-24 10:30:00,67.97,68.03,67.86,67.89,38504.0,66.4084,66.467,66.3009,66.3302,38504.0
2022-08-24 10:40:00,67.87,67.88,67.8,67.88,24226.0,66.3107,66.3204,66.2423,66.3204,24226.0
2022-08-24 10:50:00,67.89,67.98,67.85,67.93,18471.0,66.3302,66.4181,66.2911,66.3693,18471.0
2022-08-24 11:00:00,67.94,67.98,67.89,67.97,19132.0,66.379,66.4181,66.3302,66.4084,19132.0
2022-08-24 11:10:00,67.97,68.2,67.94,68.14,34043.0,66.4084,66.6331,66.379,66.5745,34043.0
2022-08-24 11:20:00,68.13,68.23,68.13,68.2,20413.0,66.5647,66.6624,66.5647,66.6331,20413.0
2022-08-24 11:30:00,68.21,68.23,68.14,68.16,9059.0,66.6428,66.6624,66.5745,66.594,9059.0
2022-08-24 11:40:00,68.19,68.27,68.17,68.23,12487.0,66.6233,66.7015,66.6038,66.6624,12487.0
2022-08-24 11:50:00,68.25,68.31,68.25,68.25,22133.0,66.6819,66.7405,66.6819,66.6819,22133.0
2022-08-24 12:00:00,68.25,68.33,68.24,68.3,5439.0,66.6819,66.7601,66.6722,66.7308,5439.0
2022-08-24 12:10:00,68.3,68.32,68.26,68.27,5925.0,66.7308,66.7503,66.6917,66.7015,5925.0
2022-08-24 12:20:00,68.26,68.27,68.2,68.21,17919.0,66.6917,66.7015,66.6331,66.6428,17919.0
2022-08-24 12:30:00,68.18,68.2,68.08,68.1,17680.0,66.6135,66.6331,66.5158,66.5354,17680.0
2022-08-24 12:40:00,68.09,68.13,67.96,67.99,41568.0,66.5256,66.5647,66.3986,66.4279,41568.0
2022-08-24 12:50:00,67.98,67.99,67.93,67.99,11480.0,66.4181,66.4279,66.3693,66.4279,11480.0
2022-08-24 13:00:00,68.0,68.08,67.96,68.07,12495.0,66.4377,66.5158,66.3986,66.5061,12495.0
2022-08-24 13:10:00,68.08,68.09,67.99,67.99,7494.0,66.5158,66.5256,66.4279,66.4279,7494.0
2022-08-24 13:20:00,68.0,68.0,67.87,67.87,18944.0,66.4377,66.4377,66.3107,66.3107,18944.0
2022-08-24 13:30:00,67.86,67.93,67.86,67.92,18051.0,66.3009,66.3693,66.3009,66.3595,18051.0
2022-08-24 13:40:00,67.91,67.96,67.9,67.95,14354.0,66.3497,66.3986,66.34,66.3888,14354.0
2022-08-24 13:50:00,67.97,67.99,67.93,67.97,9230.0,66.4084,66.4279,66.3693,66.4084,9230.0
2022-08-24 14:00:00,67.98,68.04,67.95,68.04,18167.0,66.4181,66.4767,66.3888,66.4767,18167.0
2022-08-24 14:10:00,68.03,68.04,67.97,68.01,28979.0,66.467,66.4767,66.4084,66.4474,28979.0
2022-08-24 14:20:00,68.0,68.02,67.95,67.99,55802.0,66.4377,66.4572,66.3888,66.4279,55802.0
2022-08-24 14:30:00,67.99,68.0,67.89,67.94,18235.0,66.4279,66.4377,66.3302,66.379,18235.0
2022-08-24 14:40:00,67.95,67.97,67.86,67.9,13452.0,66.3888,66.4084,66.3009,66.34,13452.0
2022-08-24 14:50:00,67.91,67.99,67.9,67.99,11503.0,66.3497,66.4279,66.34,66.4279,11503.0
2022-08-24 15:00:00,67.98,68.08,67.96,68.07,19737.0,66.4181,66.5158,66.3986,66.5061,19737.0
2022-08-24 15:10:00,68.06,68.13,68.06,68.13,14102.0,66.4963,66.5647,66.4963,66.5647,14102.0
2022-08-24 15:20:00,68.13,68.13,68.04,68.06,20178.0,66.5647,66.5647,66.4767,66.4963,20178.0
2022-08-24 15:30:00,68.07,68.17,68.06,68.17,14090.0,66.5061,66.6038,66.4963,66.6038,14090.0
2022-08-24 15:40:00,68.16,68.17,68.08,68.1,22338.0,66.594,66.6038,66.5158,66.5354,22338.0
2022-08-24 15:50:00,68.1,68.1,67.88,67.95,265889.0,66.5354,66.5354,66.3204,66.3888,265889.0
2022-08-25 09:30:00,68.27,68.34,68.08,68.18,128792.0,66.7015,66.7699,66.5158,66.6135,128792.0
2022-08-25 09:40:00,68.18,68.26,68.13,68.13,149235.0,66.6135,66.6917,66.5647,66.5647,149235.0
2022-08-25 09:50:00,68.12,68.5,68.09,68.48,77943.0,66.5549,66.9262,66.5256,66.9066,77943.0
2022-08-25 10:00:00,68.48,68.57,68.47,68.49,59593.0,66.9066,66.9946,66.8969,66.9164,59593.0
2022-08-25 10:10:00,68.5,68.59,68.44,68.5,33168.0,66.9262,67.0141,66.8676,66.9262,33168.0
2022-08-25 10:20:00,68.49,68.71,68.47,68.68,17338.0,66.9164,67.1314,66.8969,67.102,17338.0
2022-08-25 10:30:00,68.69,68.76,68.68,68.75,24929.0,67.1118,67.1802,67.102,67.1704,24929.0
2022-08-25 10:40:00,68.75,68.79,68.72,68.73,11875.0,67.1704,67.2095,67.1411,67.1509,11875.0
2022-08-25 10:50:00,68.76,68.76,68.6,68.6,8779.0,67.1802,67.1802,67.0239,67.0239,8779.0
2022-08-25 11:00:00,68.6,68.6,68.48,68.48,6555.0,67.0239,67.0239,66.9066,66.9066,6555.0
2022-08-25 11:10:00,68.49,68.51,68.29,68.35,13386.0,66.9164,66.9359,66.721,66.7796,13386.0
2022-08-25 11:20:00,68.36,68.36,68.21,68.33,15485.0,66.7894,66.7894,66.6428,66.7601,15485.0
2022-08-25 11:30:00,68.33,68.41,68.33,68.38,8433.0,66.7601,66.8382,66.7601,66.8089,8433.0
2022-08-25 11:40:00,68.38,68.46,68.36,68.44,14459.0,66.8089,66.8871,66.7894,66.8676,14459.0
2022-08-25 11:50:00,68.44,68.44,68.31,68.43,7777.0,66.8676,66.8676,66.7405,66.8578,7777.0
2022-08-25 12:00:00,68.44,68.44,68.37,68.39,11122.0,66.8676,66.8676,66.7992,66.8187,11122.0
2022-08-25 12:10:00,68.4,68.4,68.27,68.31,22026.0,66.8285,66.8285,66.7015,66.7405,22026.0
2022-08-25 12:20:00,68.3,68.39,68.29,68.37,8019.0,66.7308,66.8187,66.721,66.7992,8019.0
2022-08-25 12:30:00,68.37,68.38,68.32,68.37,4545.0,66.7992,66.8089,66.7503,66.7992,4545.0
2022-08-25 12:40:00,68.36,68.36,68.19,68.23,10797.0,66.7894,66.7894,66.6233,66.6624,10797.0
2022-08-25 12:50:00,68.25,68.32,68.25,68.31,5389.0,66.6819,66.7503,66.6819,66.7405,5389.0
2022-08-25 13:00:00,68.32,68.4,68.32,68.32,36103.0,66.7503,66.8285,66.7503,66.7503,36103.0
2022-08-25 13:10:00,68.33,68.41,68.3,68.41,17629.0,66.7601,66.8382,66.7308,66.8382,17629.0
2022-08-25 13:20:00,68.41,68.47,68.39,68.47,23188.0,66.8382,66.8969,66.8187,66.8969,23188.0
2022-08-25 13:30:00,68.48,68.59,68.46,68.57,47543.0,66.9066,67.0141,66.8871,66.9946,47543.0
2022-08-25 13:40:00,68.57,68.64,68.57,68.62,8682.0,66.9946,67.063,66.9946,67.0434,8682.0
2022-08-25 13:50:00,68.62,68.62,68.59,68.61,46976.0,67.0434,67.0434,67.0141,67.0337,46976.0
2022-08-25 14:00:00,68.61,68.62,68.51,68.55,25792.0,67.0337,67.0434,66.9359,66.975,25792.0
2022-08-25 14:10:00,68.55,68.62,68.53,68.59,11928.0,66.975,67.0434,66.9555,67.0141,11928.0
2022-08-25 14:20:00,68.59,68.65,68.57,68.65,19386.0,67.0141,67.0727,66.9946,67.0727,19386.0
2022-08-25 14:30:00,68.65,68.65,68.55,68.56,7895.0,67.0727,67.0727,66.975,66.9848,7895.0
2022-08-25 14:40:00,68.53,68.53,68.49,68.52,19043.0,66.9555,66.9555,66.9164,66.9457,19043.0
2022-08-25 14:50:00,68.51,68.57,68.45,68.56,17167.0,66.9359,66.9946,66.8773,66.9848,17167.0
2022-08-25 15:00:00,68.56,68.6,68.54,68.54,14446.0,66.9848,67.0239,66.9653,66.9653,14446.0
2022-08-25 15:10:00,68.55,68.62,68.52,68.62,24149.0,66.975,67.0434,66.9457,67.0434,24149.0
2022-08-25 15:20:00,68.63,68.7,68.62,68.7,21396.0,67.0532,67.1216,67.0434,67.1216,21396.0
2022-08-25 15:30:00,68.7,68.75,68.62,68.75,23901.0,67.1216,67.1704,67.0434,67.1704,23901.0
2022-08-25 15:40:00,68.76,68.95,68.75,68.93,25385.0,67.1802,67.3658,67.1704,67.3463,25385.0
2022-08-25 15:50:00,68.94,69.09,68.88,69.08,172457.0,67.3561,67.5026,67.2974,67.4929,172457.0
2022-08-26 09:30:00,68.97,69.07,68.88,68.98,85958.0,67.3854,67.4831,67.2974,67.3952,85958.0
2022-08-26 09:40:00,68.95,69.01,68.86,68.86,28931.0,67.3658,67.4245,67.2779,67.2779,28931.0
2022-08-26 09:50:00,68.84,69.02,68.75,68.98,30433.0,67.2584,67.4342,67.1704,67.3952,30433.0
2022-08-26 10:00:00,68.99,69.11,68.26,69.11,169643.0,67.4049,67.5222,66.6917,67.5222,169643.0
2022-08-26 10:10:00,69.11,69.21,68.76,68.88,49762.0,67.5222,67.6199,67.1802,67.2974,49762.0
2022-08-26 10:20:00,68.87,68.87,68.1,68.2,41605.0,67.2877,67.2877,66.5354,66.6331,41605.0
2022-08-26 10:30:00,68.17,68.18,67.61,67.69,85927.0,66.6038,66.6135,66.0566,66.1348,85927.0
2022-08-26 10:40:00,67.69,67.88,67.69,67.87,30552.0,66.1348,66.3204,66.1348,66.3107,30552.0
2022-08-26 10:50:00,67.84,67.85,67.65,67.72,17476.0,66.2813,66.2911,66.0957,66.1641,17476.0
2022-08-26 11:00:00,67.69,67.73,67.36,67.43,71188.0,66.1348,66.1739,65.8124,65.8808,71188.0
2022-08-26 11:10:00,67.39,67.49,67.3,67.31,21480.0,65.8417,65.9394,65.7537,65.7635,21480.0
2022-08-26 11:20:00,67.34,67.47,67.19,67.42,33029.0,65.7928,65.9198,65.6463,65.871,33029.0
2022-08-26 11:30:00,67.42,67.49,67.35,67.37,31557.0,65.871,65.9394,65.8026,65.8221,31557.0
2022-08-26 11:40:00,67.38,67.47,67.29,67.44,20533.0,65.8319,65.9198,65.744,65.8905,20533.0
2022-08-26 11:50:00,67.44,67.52,67.34,67.35,34009.0,65.8905,65.9687,65.7928,65.8026,34009.0
2022-08-26 12:00:00,67.35,67.35,67.17,67.22,21586.0,65.8026,65.8026,65.6267,65.6756,21586.0
2022-08-26 12:10:00,67.23,67.26,67.09,67.13,37153.0,65.6854,65.7147,65.5486,65.5877,37153.0
2022-08-26 12:20:00,67.14,67.14,67.04,67.14,34972.0,65.5974,65.5974,65.4997,65.5974,34972.0
2022-08-26 12:30:00,67.12,67.14,67.03,67.1,15944.0,65.5779,65.5974,65.49,65.5583,15944.0
2022-08-26 12:40:00,67.08,67.23,67.07,67.22,25141.0,65.5388,65.6854,65.529,65.6756,25141.0
2022-08-26 12:50:00,67.22,67.26,67.14,67.25,6960.0,65.6756,65.7147,65.5974,65.7049,6960.0
2022-08-26 13:00:00,67.24,67.31,67.19,67.28,8599.0,65.6951,65.7635,65.6463,65.7342,8599.0
2022-08-26 13:10:00,67.28,67.29,67.1,67.11,18395.0,65.7342,65.744,65.5583,65.5681,18395.0
2022-08-26 13:20:00,67.11,67.22,67.11,67.15,17656.0,65.5681,65.6756,65.5681,65.6072,17656.0
2022-08-26 13:30:00,67.13,67.13,67.03,67.03,32482.0,65.5877,65.5877,65.49,65.49,32482.0
2022-08-26 13:40:00,67.04,67.04,66.94,66.97,29467.0,65.4997,65.4997,65.402,65.4313,29467.0
2022-08-26 13:50:00,66.96,66.96,66.89,66.93,7778.0,65.4216,65.4216,65.3532,65.3923,7778.0
2022-08-26 14:00:00,66.94,66.97,66.88,66.89,11446.0,65.402,65.4313,65.3434,65.3532,11446.0
2022-08-26 14:10:00,66.88,66.89,66.75,66.78,34323.0,65.3434,65.3532,65.2164,65.2457,34323.0
2022-08-26 14:20:00,66.78,66.86,66.78,66.82,19140.0,65.2457,65.3239,65.2457,65.2848,19140.0
2022-08-26 14:30:00,66.82,66.87,66.77,66.81,44976.0,65.2848,65.3336,65.2359,65.275,44976.0
2022-08-26 14:40:00,66.8,66.82,66.72,66.76,60521.0,65.2652,65.2848,65.1871,65.2262,60521.0
2022-08-26 14:50:00,66.75,66.76,66.67,66.71,57336.0,65.2164,65.2262,65.1382,65.1773,57336.0
2022-08-26 15:00:00,66.7,66.8,66.64,66.64,25727.0,65.1675,65.2652,65.1089,65.1089,25727.0
2022-08-26 15:10:00,66.65,66.74,66.59,66.7,35866.0,65.1187,65.2066,65.0601,65.1675,35866.0
2022-08-26 15:20:00,66.71,66.73,66.57,66.62,39786.0,65.1773,65.1968,65.0405,65.0894,39786.0
2022-08-26 15:30:00,66.61,66.63,66.47,66.51,59369.0,65.0796,65.0991,64.9428,64.9819,59369.0
2022-08-26 15:40:00,66.51,66.52,66.35,66.42,51042.0,64.9819,64.9917,64.8256,64.894,51042.0
2022-08-26 15:50:00,66.43,66.5,66.28,66.31,369027.0,64.9037,64.9721,64.7572,64.7865,369027.0
2022-08-29 09:30:00,65.79,66.09,65.58,65.96,121097.0,64.2784,64.5715,64.0733,64.4445,121097.0
2022-08-29 09:40:00,65.96,66.14,65.8,65.85,81748.0,64.4445,64.6204,64.2882,64.3371,81748.0
2022-08-29 09:50:00,65.87,66.1,65.78,65.78,81718.0,64.3566,64.5813,64.2687,64.2687,81718.0
2022-08-29 10:00:00,65.78,65.87,65.72,65.81,34490.0,64.2687,64.3566,64.2101,64.298,34490.0
2022-08-29 10:10:00,65.81,66.13,65.77,66.05,43460.0,64.298,64.6106,64.2589,64.5325,43460.0
2022-08-29 10:20:00,66.08,66.12,65.91,65.91,28033.0,64.5618,64.6009,64.3957,64.3957,28033.0
2022-08-29 10:30:00,65.9,66.0,65.63,65.64,41261.0,64.3859,64.4836,64.1221,64.1319,41261.0
2022-08-29 10:40:00,65.64,65.7,65.57,65.61,37892.0,64.1319,64.1905,64.0635,64.1026,37892.0
2022-08-29 10:50:00,65.64,65.64,65.4,65.44,27751.0,64.1319,64.1319,63.8974,63.9365,27751.0
2022-08-29 11:00:00,65.43,65.6,65.41,65.47,51563.0,63.9267,64.0928,63.9072,63.9658,51563.0
2022-08-29 11:10:00,65.5,65.52,65.39,65.46,27931.0,63.9951,64.0146,63.8876,63.956,27931.0
2022-08-29 11:20:00,65.46,65.58,65.44,65.47,18584.0,63.956,64.0733,63.9365,63.9658,18584.0
2022-08-29 11:30:00,65.48,65.72,65.41,65.62,24536.0,63.9756,64.2101,63.9072,64.1123,24536.0
2022-08-29 11:40:00,65.6,65.62,65.45,65.62,30181.0,64.0928,64.1123,63.9463,64.1123,30181.0
2022-08-29 11:50:00,65.62,65.73,65.58,65.7,19951.0,64.1123,64.2198,64.0733,64.1905,19951.0
2022-08-29 12:00:00,65.72,65.91,65.69,65.84,25721.0,64.2101,64.3957,64.1807,64.3273,25721.0
2022-08-29 12:10:00,65.83,65.94,65.79,65.88,15502.0,64.3175,64.425,64.2784,64.3664,15502.0
2022-08-29 12:20:00,65.87,65.89,65.76,65.79,11302.0,64.3566,64.3761,64.2491,64.2784,11302.0
2022-08-29 12:30:00,65.78,65.78,65.65,65.71,27466.0,64.2687,64.2687,64.1417,64.2003,27466.0
2022-08-29 12:40:00,65.7,65.98,65.69,65.97,20885.0,64.1905,64.4641,64.1807,64.4543,20885.0
2022-08-29 12:50:00,65.97,66.06,65.94,65.96,33860.0,64.4543,64.5422,64.425,64.4445,33860.0
2022-08-29 13:00:00,65.95,66.07,65.95,66.07,17296.0,64.4348,64.552,64.4348,64.552,17296.0
2022-08-29 13:10:00,66.03,66.05,65.83,65.87,17014.0,64.5129,64.5325,64.3175,64.3566,17014.0
2022-08-29 13:20:00,65.89,65.93,65.83,65.93,18156.0,64.3761,64.4152,64.3175,64.4152,18156.0
2022-08-29 13:30:00,65.93,66.05,65.91,66.0,22030.0,64.4152,64.5325,64.3957,64.4836,22030.0
2022-08-29 13:40:00,66.0,66.19,65.96,66.0,46894.0,64.4836,64.6693,64.4445,64.4836,46894.0
2022-08-29 13:50:00,66.0,66.06,65.99,66.03,12871.0,64.4836,64.5422,64.4738,64.5129,12871.0
2022-08-29 14:00:00,66.02,66.02,65.93,65.93,17278.0,64.5032,64.5032,64.4152,64.4152,17278.0
2022-08-29 14:10:00,65.93,65.97,65.8,65.82,36211.0,64.4152,64.4543,64.2882,64.3078,36211.0
2022-08-29 14:20:00,65.81,65.89,65.78,65.83,14356.0,64.298,64.3761,64.2687,64.3175,14356.0
2022-08-29 14:30:00,65.85,65.99,65.84,65.95,16277.0,64.3371,64.4738,64.3273,64.4348,16277.0
2022-08-29 14:40:00,65.95,65.99,65.93,65.94,15025.0,64.4348,64.4738,64.4152,64.425,15025.0
2022-08-29 14:50:00,65.94,65.94,65.76,65.93,42538.0,64.425,64.425,64.2491,64.4152,42538.0
2022-08-29 15:00:00,65.93,66.11,65.92,65.95,65298.0,64.4152,64.5911,64.4055,64.4348,65298.0
2022-08-29 15:10:00,65.98,66.12,65.94,66.0,38214.0,64.4641,64.6009,64.425,64.4836,38214.0
2022-08-29 15:20:00,65.99,66.03,65.88,65.91,48339.0,64.4738,64.5129,64.3664,64.3957,48339.0
2022-08-29 15:30:00,65.9,65.97,65.85,65.97,22965.0,64.3859,64.4543,64.3371,64.4543,22965.0
2022-08-29 15:40:00,65.97,66.0,65.82,65.86,37197.0,64.4543,64.4836,64.3078,64.3468,37197.0
2022-08-29 15:50:00,65.85,65.85,65.58,65.6,119710.0,64.3371,64.3371,64.0733,64.0928,119710.0
2022-08-30 09:30:00,66.01,66.07,65.83,65.89,59061.0,64.4934,64.552,64.3175,64.3761,59061.0
2022-08-30 09:40:00,65.93,65.95,65.58,65.73,47993.0,64.4152,64.4348,64.0733,64.2198,47993.0
2022-08-30 09:50:00,65.72,65.79,65.55,65.61,46067.0,64.2101,64.2784,64.044,64.1026,46067.0
2022-08-30 10:00:00,65.57,65.68,65.28,65.36,50659.0,64.0635,64.171,63.7802,63.8583,50659.0
2022-08-30 10:10:00,65.36,65.36,65.24,65.31,39841.0,63.8583,63.8583,63.7411,63.8095,39841.0
2022-08-30 10:20:00,65.34,65.34,65.13,65.22,27093.0,63.8388,63.8388,63.6336,63.7215,27093.0
2022-08-30 10:30:00,65.21,65.26,64.77,64.84,116035.0,63.7118,63.7606,63.2819,63.3503,116035.0
2022-08-30 10:40:00,64.82,64.85,64.56,64.58,37655.0,63.3307,63.36,63.0767,63.0962,37655.0
2022-08-30 10:50:00,64.58,64.93,64.56,64.93,61749.0,63.0962,63.4382,63.0767,63.4382,61749.0
2022-08-30 11:00:00,64.91,65.01,64.81,64.9,25913.0,63.4187,63.5164,63.321,63.4089,25913.0
2022-08-30 11:10:00,64.89,64.99,64.76,64.99,43115.0,63.3991,63.4968,63.2721,63.4968,43115.0
2022-08-30 11:20:00,65.01,65.03,64.82,64.9,27137.0,63.5164,63.5359,63.3307,63.4089,27137.0
2022-08-30 11:30:00,64.9,65.08,64.87,64.91,21368.0,63.4089,63.5848,63.3796,63.4187,21368.0
2022-08-30 11:40:00,64.88,64.97,64.8,64.81,37429.0,63.3894,63.4773,63.3112,63.321,37429.0
2022-08-30 11:50:00,64.82,65.01,64.8,64.93,76611.0,63.3307,63.5164,63.3112,63.4382,76611.0
2022-08-30 12:00:00,64.92,65.08,64.9,64.99,44159.0,63.4284,63.5848,63.4089,63.4968,44159.0
2022-08-30 12:10:00,64.98,65.16,64.93,65.0,11420.0,63.4871,63.6629,63.4382,63.5066,11420.0
2022-08-30 12:20:00,65.0,65.0,64.86,64.92,9031.0,63.5066,63.5066,63.3698,63.4284,9031.0
2022-08-30 12:30:00,64.91,64.92,64.74,64.83,35155.0,63.4187,63.4284,63.2526,63.3405,35155.0
2022-08-30 12:40:00,64.82,64.83,64.66,64.74,8226.0,63.3307,63.3405,63.1744,63.2526,8226.0
2022-08-30 12:50:00,64.75,64.83,64.75,64.76,13946.0,63.2623,63.3405,63.2623,63.2721,13946.0
2022-08-30 13:00:00,64.75,64.83,64.67,64.68,12997.0,63.2623,63.3405,63.1842,63.1939,12997.0
2022-08-30 13:10:00,64.7,64.7,64.54,64.54,29915.0,63.2135,63.2135,63.0572,63.0572,29915.0
2022-08-30 13:20:00,64.55,64.58,64.48,64.58,13956.0,63.0669,63.0962,62.9985,63.0962,13956.0
2022-08-30 13:30:00,64.56,64.65,64.52,64.56,20354.0,63.0767,63.1646,63.0376,63.0767,20354.0
2022-08-30 13:40:00,64.58,64.62,64.41,64.61,58905.0,63.0962,63.1353,62.9301,63.1256,58905.0
2022-08-30 13:50:00,64.62,64.73,64.6,64.67,26801.0,63.1353,63.2428,63.1158,63.1842,26801.0
2022-08-30 14:00:00,64.67,64.77,64.6,64.71,24201.0,63.1842,63.2819,63.1158,63.2233,24201.0
2022-08-30 14:10:00,64.71,64.78,64.69,64.7,20573.0,63.2233,63.2916,63.2037,63.2135,20573.0
2022-08-30 14:20:00,64.71,64.75,64.58,64.59,114954.0,63.2233,63.2623,63.0962,63.106,114954.0
2022-08-30 14:30:00,64.62,64.76,64.62,64.72,46710.0,63.1353,63.2721,63.1353,63.233,46710.0
2022-08-30 14:40:00,64.75,64.75,64.61,64.65,19910.0,63.2623,63.2623,63.1256,63.1646,19910.0
2022-08-30 14:50:00,64.65,64.74,64.6,64.67,27385.0,63.1646,63.2526,63.1158,63.1842,27385.0
2022-08-30 15:00:00,64.67,64.94,64.67,64.94,32938.0,63.1842,63.448,63.1842,63.448,32938.0
2022-08-30 15:10:00,64.98,65.09,64.92,64.99,16477.0,63.4871,63.5945,63.4284,63.4968,16477.0
2022-08-30 15:20:00,65.0,65.03,64.9,64.93,19676.0,63.5066,63.5359,63.4089,63.4382,19676.0
2022-08-30 15:30:00,64.92,64.92,64.74,64.88,122376.0,63.4284,63.4284,63.2526,63.3894,122376.0
2022-08-30 15:40:00,64.89,65.01,64.7,64.74,64339.0,63.3991,63.5164,63.2135,63.2526,64339.0
2022-08-30 15:50:00,64.76,64.99,64.71,64.92,87353.0,63.2721,63.4968,63.2233,63.4284,87353.0
2022-08-31 09:30:00,65.41,65.41,65.02,65.19,70038.0,63.9072,63.9072,63.5261,63.6922,70038.0
2022-08-31 09:40:00,65.18,65.58,65.18,65.52,67519.0,63.6825,64.0733,63.6825,64.0146,67519.0
2022-08-31 09:50:00,65.5,65.63,65.33,65.36,37484.0,63.9951,64.1221,63.829,63.8583,37484.0
2022-08-31 10:00:00,65.32,65.35,65.13,65.14,43971.0,63.8192,63.8486,63.6336,63.6434,43971.0
2022-08-31 10:10:00,65.14,65.36,65.02,65.13,39969.0,63.6434,63.8583,63.5261,63.6336,39969.0
2022-08-31 10:20:00,65.16,65.21,64.92,64.96,39825.0,63.6629,63.7118,63.4284,63.4675,39825.0
2022-08-31 10:30:00,64.97,65.05,64.84,64.84,28994.0,63.4773,63.5554,63.3503,63.3503,28994.0
2022-08-31 10:40:00,64.86,65.14,64.83,65.14,33140.0,63.3698,63.6434,63.3405,63.6434,33140.0
2022-08-31 10:50:00,65.1,65.17,64.86,64.86,25643.0,63.6043,63.6727,63.3698,63.3698,25643.0
2022-08-31 11:00:00,64.87,64.89,64.63,64.73,38431.0,63.3796,63.3991,63.1451,63.2428,38431.0
2022-08-31 11:10:00,64.7,64.75,64.64,64.75,36433.0,63.2135,63.2623,63.1549,63.2623,36433.0
2022-08-31 11:20:00,64.78,64.86,64.72,64.76,15978.0,63.2916,63.3698,63.233,63.2721,15978.0
2022-08-31 11:30:00,64.75,64.96,64.69,64.9,49208.0,63.2623,63.4675,63.2037,63.4089,49208.0
2022-08-31 11:40:00,64.91,65.0,64.88,64.97,26124.0,63.4187,63.5066,63.3894,63.4773,26124.0
2022-08-31 11:50:00,64.95,65.12,64.95,65.09,14084.0,63.4577,63.6238,63.4577,63.5945,14084.0
2022-08-31 12:00:00,65.09,65.11,64.93,64.99,9254.0,63.5945,63.6141,63.4382,63.4968,9254.0
2022-08-31 12:10:00,65.0,65.08,64.92,64.99,14592.0,63.5066,63.5848,63.4284,63.4968,14592.0
2022-08-31 12:20:00,64.96,64.98,64.87,64.91,8218.0,63.4675,63.4871,63.3796,63.4187,8218.0
2022-08-31 12:30:00,64.93,64.99,64.88,64.89,10442.0,63.4382,63.4968,63.3894,63.3991,10442.0
2022-08-31 12:40:00,64.89,64.89,64.78,64.87,12306.0,63.3991,63.3991,63.2916,63.3796,12306.0
2022-08-31 12:50:00,64.88,64.88,64.77,64.82,14647.0,63.3894,63.3894,63.2819,63.3307,14647.0
2022-08-31 13:00:00,64.82,64.89,64.8,64.86,17587.0,63.3307,63.3991,63.3112,63.3698,17587.0
2022-08-31 13:10:00,64.88,64.94,64.75,64.76,26165.0,63.3894,63.448,63.2623,63.2721,26165.0
2022-08-31 13:20:00,64.78,64.78,64.63,64.7,40311.0,63.2916,63.2916,63.1451,63.2135,40311.0
2022-08-31 13:30:00,64.71,64.74,64.59,64.6,40114.0,63.2233,63.2526,63.106,63.1158,40114.0
2022-08-31 13:40:00,64.59,64.62,64.53,64.57,23983.0,63.106,63.1353,63.0474,63.0865,23983.0
2022-08-31 13:50:00,64.55,64.66,64.55,64.66,17170.0,63.0669,63.1744,63.0669,63.1744,17170.0
2022-08-31 14:00:00,64.66,64.76,64.58,64.75,64511.0,63.1744,63.2721,63.0962,63.2623,64511.0
2022-08-31 14:10:00,64.75,64.78,64.68,64.69,13577.0,63.2623,63.2916,63.1939,63.2037,13577.0
2022-08-31 14:20:00,64.71,64.74,64.65,64.69,16541.0,63.2233,63.2526,63.1646,63.2037,16541.0
2022-08-31 14:30:00,64.69,64.69,64.52,64.52,30066.0,63.2037,63.2037,63.0376,63.0376,30066.0
2022-08-31 14:40:00,64.51,64.56,64.44,64.52,34203.0,63.0279,63.0767,62.9595,63.0376,34203.0
2022-08-31 14:50:00,64.51,64.55,64.46,64.54,42164.0,63.0279,63.0669,62.979,63.0572,42164.0
2022-08-31 15:00:00,64.54,64.73,64.49,64.68,57561.0,63.0572,63.2428,63.0083,63.1939,57561.0
2022-08-31 15:10:00,64.67,64.92,64.67,64.83,70016.0,63.1842,63.4284,63.1842,63.3405,70016.0
2022-08-31 15:20:00,64.82,64.82,64.67,64.72,82946.0,63.3307,63.3307,63.1842,63.233,82946.0
2022-08-31 15:30:00,64.73,64.79,64.64,64.77,38521.0,63.2428,63.3014,63.1549,63.2819,38521.0
2022-08-31 15:40:00,64.77,64.96,64.73,64.85,79926.0,63.2819,63.4675,63.2428,63.36,79926.0
2022-08-31 15:50:00,64.87,64.88,64.39,64.4,137966.0,63.3796,63.3894,62.9106,62.9204,137966.0
2022-09-01 09:30:00,63.92,64.05,63.82,63.99,80580.0,62.4514,62.5784,62.3537,62.5198,80580.0
2022-09-01 09:40:00,64.02,64.17,63.95,63.97,214342.0,62.5491,62.6957,62.4807,62.5003,214342.0
2022-09-01 09:50:00,63.89,64.02,63.82,64.02,21529.0,62.4221,62.5491,62.3537,62.5491,21529.0
2022-09-01 10:00:00,63.98,64.05,63.69,63.77,45602.0,62.51,62.5784,62.2267,62.3049,45602.0
2022-09-01 10:10:00,63.77,63.77,63.56,63.64,23498.0,62.3049,62.3049,62.0997,62.1778,23498.0
2022-09-01 10:20:00,63.64,63.95,63.64,63.92,25093.0,62.1778,62.4807,62.1778,62.4514,25093.0
2022-09-01 10:30:00,63.92,63.92,63.55,63.58,65625.0,62.4514,62.4514,62.0899,62.1192,65625.0
2022-09-01 10:40:00,63.56,63.61,63.4,63.42,20521.0,62.0997,62.1485,61.9434,61.9629,20521.0
2022-09-01 10:50:00,63.42,63.55,63.35,63.35,50653.0,61.9629,62.0899,61.8945,61.8945,50653.0
2022-09-01 11:00:00,63.34,63.54,63.28,63.47,149592.0,61.8847,62.0801,61.8261,62.0117,149592.0
2022-09-01 11:10:00,63.48,63.58,63.43,63.44,116993.0,62.0215,62.1192,61.9727,61.9824,116993.0
2022-09-01 11:20:00,63.46,63.46,63.26,63.29,36097.0,62.002,62.002,61.8066,61.8359,36097.0
2022-09-01 11:30:00,63.31,63.61,63.3,63.48,58490.0,61.8554,62.1485,61.8457,62.0215,58490.0
2022-09-01 11:40:00,63.47,63.47,63.29,63.36,15841.0,62.0117,62.0117,61.8359,61.9043,15841.0
2022-09-01 11:50:00,63.36,63.39,63.26,63.33,19540.0,61.9043,61.9336,61.8066,61.875,19540.0
2022-09-01 12:00:00,63.35,63.53,63.35,63.5,37766.0,61.8945,62.0704,61.8945,62.0411,37766.0
2022-09-01 12:10:00,63.48,63.58,63.44,63.5,35882.0,62.0215,62.1192,61.9824,62.0411,35882.0
2022-09-01 12:20:00,63.51,63.54,63.43,63.48,41073.0,62.0508,62.0801,61.9727,62.0215,41073.0
2022-09-01 12:30:00,63.47,63.5,63.35,63.36,12065.0,62.0117,62.0411,61.8945,61.9043,12065.0
2022-09-01 12:40:00,63.36,63.43,63.33,63.42,15326.0,61.9043,61.9727,61.875,61.9629,15326.0
2022-09-01 12:50:00,63.42,63.42,63.25,63.34,22192.0,61.9629,61.9629,61.7968,61.8847,22192.0
2022-09-01 13:00:00,63.34,63.55,63.31,63.54,41412.0,61.8847,62.0899,61.8554,62.0801,41412.0
2022-09-01 13:10:00,63.54,63.62,63.48,63.57,40343.0,62.0801,62.1583,62.0215,62.1094,40343.0
2022-09-01 13:20:00,63.62,63.78,63.6,63.75,20398.0,62.1583,62.3146,62.1388,62.2853,20398.0
2022-09-01 13:30:00,63.75,63.78,63.66,63.69,15178.0,62.2853,62.3146,62.1974,62.2267,15178.0
2022-09-01 13:40:00,63.7,63.7,63.55,63.59,39031.0,62.2365,62.2365,62.0899,62.129,39031.0
2022-09-01 13:50:00,63.61,63.63,63.57,63.62,12109.0,62.1485,62.1681,62.1094,62.1583,12109.0
2022-09-01 14:00:00,63.62,63.74,63.56,63.68,41153.0,62.1583,62.2755,62.0997,62.2169,41153.0
2022-09-01 14:10:00,63.68,63.78,63.61,63.77,38578.0,62.2169,62.3146,62.1485,62.3049,38578.0
2022-09-01 14:20:00,63.78,64.1,63.78,64.04,52400.0,62.3146,62.6273,62.3146,62.5686,52400.0
2022-09-01 14:30:00,64.07,64.24,64.05,64.11,52449.0,62.598,62.7641,62.5784,62.637,52449.0
2022-09-01 14:40:00,64.11,64.16,63.97,63.99,66121.0,62.637,62.6859,62.5003,62.5198,66121.0
2022-09-01 14:50:00,64.03,64.17,63.97,64.1,91193.0,62.5589,62.6957,62.5003,62.6273,91193.0
2022-09-01 15:00:00,64.07,64.3,64.05,64.27,27850.0,62.598,62.8227,62.5784,62.7934,27850.0
2022-09-01 15:10:00,64.25,64.37,64.2,64.2,35246.0,62.7738,62.8911,62.725,62.725,35246.0
2022-09-01 15:20:00,64.19,64.24,64.1,64.12,39996.0,62.7152,62.7641,62.6273,62.6468,39996.0
2022-09-01 15:30:00,64.06,64.19,64.03,64.16,30557.0,62.5882,62.7152,62.5589,62.6859,30557.0
2022-09-01 15:40:00,64.13,64.25,64.09,64.14,31006.0,62.6566,62.7738,62.6175,62.6664,31006.0
2022-09-01 15:50:00,64.15,64.64,64.15,64.6,101687.0,62.6761,63.1549,62.6761,63.1158,101687.0
2022-09-02 09:30:00,65.21,65.25,64.85,65.02,115832.0,63.7118,63.7508,63.36,63.5261,115832.0
2022-09-02 09:40:00,64.98,64.98,64.71,64.86,72293.0,63.4871,63.4871,63.2233,63.3698,72293.0
2022-09-02 09:50:00,64.89,64.99,64.79,64.79,17087.0,63.3991,63.4968,63.3014,63.3014,17087.0
2022-09-02 10:00:00,64.8,64.8,64.56,64.77,26067.0,63.3112,63.3112,63.0767,63.2819,26067.0
2022-09-02 10:10:00,64.76,65.14,64.75,65.06,40643.0,63.2721,63.6434,63.2623,63.5652,40643.0
2022-09-02 10:20:00,65.06,65.23,65.0,65.23,28596.0,63.5652,63.7313,63.5066,63.7313,28596.0
2022-09-02 10:30:00,65.25,65.46,65.25,65.41,35484.0,63.7508,63.956,63.7508,63.9072,35484.0
2022-09-02 10:40:00,65.43,65.48,65.33,65.33,27115.0,63.9267,63.9756,63.829,63.829,27115.0
2022-09-02 10:50:00,65.35,65.39,65.07,65.2,48206.0,63.8486,63.8876,63.575,63.702,48206.0
2022-09-02 11:00:00,65.21,65.34,65.17,65.22,72572.0,63.7118,63.8388,63.6727,63.7215,72572.0
2022-09-02 11:10:00,65.22,65.36,65.19,65.34,12415.0,63.7215,63.8583,63.6922,63.8388,12415.0
2022-09-02 11:20:00,65.35,65.36,65.28,65.32,26710.0,63.8486,63.8583,63.7802,63.8192,26710.0
2022-09-02 11:30:00,65.31,65.4,65.27,65.36,99163.0,63.8095,63.8974,63.7704,63.8583,99163.0
2022-09-02 11:40:00,65.36,65.37,65.17,65.37,19264.0,63.8583,63.8681,63.6727,63.8681,19264.0
2022-09-02 11:50:00,65.35,65.4,65.3,65.33,32218.0,63.8486,63.8974,63.7997,63.829,32218.0
2022-09-02 12:00:00,65.35,65.36,65.22,65.25,10033.0,63.8486,63.8583,63.7215,63.7508,10033.0
2022-09-02 12:10:00,65.26,65.26,65.09,65.1,17774.0,63.7606,63.7606,63.5945,63.6043,17774.0
2022-09-02 12:20:00,65.07,65.1,64.81,64.82,50787.0,63.575,63.6043,63.321,63.3307,50787.0
2022-09-02 12:30:00,64.83,64.88,64.56,64.63,179709.0,63.3405,63.3894,63.0767,63.1451,179709.0
2022-09-02 12:40:00,64.63,64.64,64.42,64.47,68463.0,63.1451,63.1549,62.9399,62.9888,68463.0
2022-09-02 12:50:00,64.45,64.52,64.3,64.48,74564.0,62.9692,63.0376,62.8227,62.9985,74564.0
2022-09-02 13:00:00,64.44,64.45,64.16,64.22,42926.0,62.9595,62.9692,62.6859,62.7445,42926.0
2022-09-02 13:10:00,64.21,64.37,64.15,64.33,35967.0,62.7347,62.8911,62.6761,62.852,35967.0
2022-09-02 13:20:00,64.3,64.3,63.92,63.96,41237.0,62.8227,62.8227,62.4514,62.4905,41237.0
2022-09-02 13:30:00,63.96,64.04,63.89,63.97,24907.0,62.4905,62.5686,62.4221,62.5003,24907.0
2022-09-02 13:40:00,63.94,64.12,63.84,63.84,44631.0,62.4709,62.6468,62.3732,62.3732,44631.0
2022-09-02 13:50:00,63.84,63.87,63.71,63.72,88573.0,62.3732,62.4026,62.2462,62.256,88573.0
2022-09-02 14:00:00,63.71,63.86,63.69,63.83,57382.0,62.2462,62.3928,62.2267,62.3635,57382.0
2022-09-02 14:10:00,63.82,63.88,63.74,63.8,74434.0,62.3537,62.4123,62.2755,62.3342,74434.0
2022-09-02 14:20:00,63.82,63.98,63.77,63.96,26519.0,62.3537,62.51,62.3049,62.4905,26519.0
2022-09-02 14:30:00,63.95,64.02,63.85,63.99,45838.0,62.4807,62.5491,62.383,62.5198,45838.0
2022-09-02 14:40:00,63.99,64.03,63.91,63.93,53266.0,62.5198,62.5589,62.4416,62.4612,53266.0
2022-09-02 14:50:00,63.92,63.95,63.75,63.78,31683.0,62.4514,62.4807,62.2853,62.3146,31683.0
2022-09-02 15:00:00,63.76,64.03,63.75,63.93,25763.0,62.2951,62.5589,62.2853,62.4612,25763.0
2022-09-02 15:10:00,63.91,63.96,63.83,63.9,37056.0,62.4416,62.4905,62.3635,62.4319,37056.0
2022-09-02 15:20:00,63.89,63.97,63.67,63.79,60341.0,62.4221,62.5003,62.2072,62.3244,60341.0
2022-09-02 15:30:00,63.77,63.77,63.44,63.49,69423.0,62.3049,62.3049,61.9824,62.0313,69423.0
2022-09-02 15:40:00,63.5,63.57,63.42,63.55,47891.0,62.0411,62.1094,61.9629,62.0899,47891.0
2022-09-02 15:50:00,63.56,63.81,63.52,63.76,179680.0,62.0997,62.3439,62.0606,62.2951,179680.0
2022-09-06 09:30:00,63.9,64.07,63.71,63.71,112305.0,62.4319,62.598,62.2462,62.2462,112305.0
2022-09-06 09:40:00,63.71,63.82,63.57,63.61,45845.0,62.2462,62.3537,62.1094,62.1485,45845.0
2022-09-06 09:50:00,63.61,63.63,63.4,63.56,38619.0,62.1485,62.1681,61.9434,62.0997,38619.0
2022-09-06 10:00:00,63.57,63.57,63.03,63.11,68626.0,62.1094,62.1094,61.5819,61.66,68626.0
2022-09-06 10:10:00,63.11,63.15,62.96,63.14,39360.0,61.66,61.6991,61.5135,61.6893,39360.0
2022-09-06 10:20:00,63.14,63.36,62.99,63.34,73364.0,61.6893,61.9043,61.5428,61.8847,73364.0
2022-09-06 10:30:00,63.3,63.51,63.21,63.48,41391.0,61.8457,62.0508,61.7577,62.0215,41391.0
2022-09-06 10:40:00,63.49,63.7,63.48,63.59,41011.0,62.0313,62.2365,62.0215,62.129,41011.0
2022-09-06 10:50:00,63.58,63.99,63.57,63.89,83284.0,62.1192,62.5198,62.1094,62.4221,83284.0
2022-09-06 11:00:00,63.88,64.04,63.75,63.93,293479.0,62.4123,62.5686,62.2853,62.4612,293479.0
2022-09-06 11:10:00,63.95,63.95,63.74,63.79,29295.0,62.4807,62.4807,62.2755,62.3244,29295.0
2022-09-06 11:20:00,63.77,63.89,63.68,63.7,24163.0,62.3049,62.4221,62.2169,62.2365,24163.0
2022-09-06 11:30:00,63.71,63.99,63.67,63.8,28239.0,62.2462,62.5198,62.2072,62.3342,28239.0
2022-09-06 11:40:00,63.79,64.06,63.79,63.83,22609.0,62.3244,62.5882,62.3244,62.3635,22609.0
2022-09-06 11:50:00,63.83,64.03,63.83,63.99,15948.0,62.3635,62.5589,62.3635,62.5198,15948.0
2022-09-06 12:00:00,63.97,64.05,63.74,63.75,27253.0,62.5003,62.5784,62.2755,62.2853,27253.0
2022-09-06 12:10:00,63.78,63.78,63.58,63.6,35433.0,62.3146,62.3146,62.1192,62.1388,35433.0
2022-09-06 12:20:00,63.59,63.64,63.43,63.56,30454.0,62.129,62.1778,61.9727,62.0997,30454.0
2022-09-06 12:30:00,63.57,63.61,63.53,63.55,19472.0,62.1094,62.1485,62.0704,62.0899,19472.0
2022-09-06 12:40:00,63.56,63.69,63.48,63.65,35990.0,62.0997,62.2267,62.0215,62.1876,35990.0
2022-09-06 12:50:00,63.66,63.72,63.56,63.65,21018.0,62.1974,62.256,62.0997,62.1876,21018.0
2022-09-06 13:00:00,63.64,63.65,63.3,63.3,38337.0,62.1778,62.1876,61.8457,61.8457,38337.0
2022-09-06 13:10:00,63.3,63.33,63.18,63.31,37208.0,61.8457,61.875,61.7284,61.8554,37208.0
2022-09-06 13:20:00,63.29,63.33,63.23,63.24,31742.0,61.8359,61.875,61.7773,61.787,31742.0
2022-09-06 13:30:00,63.23,63.41,63.22,63.37,20477.0,61.7773,61.9531,61.7675,61.914,20477.0
2022-09-06 13:40:00,63.35,63.36,63.22,63.22,36648.0,61.8945,61.9043,61.7675,61.7675,36648.0
2022-09-06 13:50:00,63.21,63.37,63.16,63.37,34288.0,61.7577,61.914,61.7089,61.914,34288.0
2022-09-06 14:00:00,63.35,63.46,63.34,63.42,29954.0,61.8945,62.002,61.8847,61.9629,29954.0
2022-09-06 14:10:00,63.42,63.62,63.42,63.58,55419.0,61.9629,62.1583,61.9629,62.1192,55419.0
2022-09-06 14:20:00,63.59,63.59,63.49,63.52,19673.0,62.129,62.129,62.0313,62.0606,19673.0
2022-09-06 14:30:00,63.53,63.57,63.39,63.51,37811.0,62.0704,62.1094,61.9336,62.0508,37811.0
2022-09-06 14:40:00,63.49,63.49,63.38,63.48,27709.0,62.0313,62.0313,61.9238,62.0215,27709.0
2022-09-06 14:50:00,63.47,63.52,63.34,63.39,88236.0,62.0117,62.0606,61.8847,61.9336,88236.0
2022-09-06 15:00:00,63.42,63.56,63.31,63.56,32690.0,61.9629,62.0997,61.8554,62.0997,32690.0
2022-09-06 15:10:00,63.55,63.67,63.51,63.54,62675.0,62.0899,62.2072,62.0508,62.0801,62675.0
2022-09-06 15:20:00,63.53,63.59,63.41,63.52,65213.0,62.0704,62.129,61.9531,62.0606,65213.0
2022-09-06 15:30:00,63.49,63.5,63.29,63.34,62197.0,62.0313,62.0411,61.8359,61.8847,62197.0
2022-09-06 15:40:00,63.34,63.55,63.33,63.5,80844.0,61.8847,62.0899,61.875,62.0411,80844.0
2022-09-06 15:50:00,63.5,63.5,63.28,63.48,282546.0,62.0411,62.0411,61.8261,62.0215,282546.0
2022-09-07 09:30:00,63.49,63.87,63.49,63.85,77231.0,62.0313,62.4026,62.0313,62.383,77231.0
2022-09-07 09:40:00,63.85,63.94,63.77,63.94,24107.0,62.383,62.4709,62.3049,62.4709,24107.0
2022-09-07 09:50:00,63.89,63.89,63.71,63.74,21911.0,62.4221,62.4221,62.2462,62.2755,21911.0
2022-09-07 10:00:00,63.7,63.79,63.57,63.66,26724.0,62.2365,62.3244,62.1094,62.1974,26724.0
2022-09-07 10:10:00,63.68,63.71,63.47,63.61,148889.0,62.2169,62.2462,62.0117,62.1485,148889.0
2022-09-07 10:20:00,63.62,63.72,63.52,63.7,132304.0,62.1583,62.256,62.0606,62.2365,132304.0
2022-09-07 10:30:00,63.72,63.9,63.69,63.72,48508.0,62.256,62.4319,62.2267,62.256,48508.0
2022-09-07 10:40:00,63.72,63.74,63.61,63.68,30148.0,62.256,62.2755,62.1485,62.2169,30148.0
2022-09-07 10:50:00,63.72,63.78,63.66,63.74,35120.0,62.256,62.3146,62.1974,62.2755,35120.0
2022-09-07 11:00:00,63.73,63.97,63.65,63.93,26396.0,62.2658,62.5003,62.1876,62.4612,26396.0
2022-09-07 11:10:00,63.97,64.1,63.95,63.99,30022.0,62.5003,62.6273,62.4807,62.5198,30022.0
2022-09-07 11:20:00,64.04,64.06,63.99,63.99,10743.0,62.5686,62.5882,62.5198,62.5198,10743.0
2022-09-07 11:30:00,64.06,64.06,63.91,63.97,10803.0,62.5882,62.5882,62.4416,62.5003,10803.0
2022-09-07 11:40:00,63.99,64.04,63.89,64.03,16280.0,62.5198,62.5686,62.4221,62.5589,16280.0
2022-09-07 11:50:00,64.04,64.12,64.03,64.06,16296.0,62.5686,62.6468,62.5589,62.5882,16296.0
2022-09-07 12:00:00,64.05,64.09,63.99,64.08,11819.0,62.5784,62.6175,62.5198,62.6077,11819.0
2022-09-07 12:10:00,64.11,64.11,63.95,63.95,16519.0,62.637,62.637,62.4807,62.4807,16519.0
2022-09-07 12:20:00,63.96,63.97,63.86,63.96,6907.0,62.4905,62.5003,62.3928,62.4905,6907.0
2022-09-07 12:30:00,63.94,64.09,63.88,64.09,29727.0,62.4709,62.6175,62.4123,62.6175,29727.0
2022-09-07 12:40:00,64.07,64.24,64.07,64.2,22417.0,62.598,62.7641,62.598,62.725,22417.0
2022-09-07 12:50:00,64.2,64.21,64.1,64.16,10965.0,62.725,62.7347,62.6273,62.6859,10965.0
2022-09-07 13:00:00,64.16,64.29,64.15,64.25,37953.0,62.6859,62.8129,62.6761,62.7738,37953.0
2022-09-07 13:10:00,64.25,64.26,64.18,64.18,16814.0,62.7738,62.7836,62.7054,62.7054,16814.0
2022-09-07 13:20:00,64.18,64.24,64.11,64.12,20742.0,62.7054,62.7641,62.637,62.6468,20742.0
2022-09-07 13:30:00,64.13,64.32,64.12,64.31,31574.0,62.6566,62.8422,62.6468,62.8324,31574.0
2022-09-07 13:40:00,64.3,64.44,64.29,64.44,41322.0,62.8227,62.9595,62.8129,62.9595,41322.0
2022-09-07 13:50:00,64.43,64.48,64.4,64.42,26695.0,62.9497,62.9985,62.9204,62.9399,26695.0
2022-09-07 14:00:00,64.45,64.67,64.45,64.55,45354.0,62.9692,63.1842,62.9692,63.0669,45354.0
2022-09-07 14:10:00,64.53,64.57,64.42,64.42,20825.0,63.0474,63.0865,62.9399,62.9399,20825.0
2022-09-07 14:20:00,64.43,64.61,64.42,64.61,17631.0,62.9497,63.1256,62.9399,63.1256,17631.0
2022-09-07 14:30:00,64.59,64.69,64.53,64.66,24200.0,63.106,63.2037,63.0474,63.1744,24200.0
2022-09-07 14:40:00,64.65,64.72,64.64,64.71,25317.0,63.1646,63.233,63.1549,63.2233,25317.0
2022-09-07 14:50:00,64.7,64.77,64.65,64.75,46427.0,63.2135,63.2819,63.1646,63.2623,46427.0
2022-09-07 15:00:00,64.73,64.84,64.7,64.84,32909.0,63.2428,63.3503,63.2135,63.3503,32909.0
2022-09-07 15:10:00,64.83,64.87,64.74,64.77,31803.0,63.3405,63.3796,63.2526,63.2819,31803.0
2022-09-07 15:20:00,64.77,64.9,64.73,64.89,21034.0,63.2819,63.4089,63.2428,63.3991,21034.0
2022-09-07 15:30:00,64.88,64.89,64.77,64.78,22522.0,63.3894,63.3991,63.2819,63.2916,22522.0
2022-09-07 15:40:00,64.8,64.87,64.72,64.84,49851.0,63.3112,63.3796,63.233,63.3503,49851.0
2022-09-07 15:50:00,64.85,64.85,64.66,64.72,76035.0,63.36,63.36,63.1744,63.233,76035.0
2022-09-08 09:30:00,64.26,64.26,64.01,64.21,74865.0,62.7836,62.7836,62.5393,62.7347,74865.0
2022-09-08 09:40:00,64.2,64.66,64.1,64.57,64655.0,62.725,63.1744,62.6273,63.0865,64655.0
2022-09-08 09:50:00,64.57,64.81,64.53,64.69,56869.0,63.0865,63.321,63.0474,63.2037,56869.0
2022-09-08 10:00:00,64.72,64.74,64.38,64.56,20848.0,63.233,63.2526,62.9008,63.0767,20848.0
2022-09-08 10:10:00,64.56,64.8,64.44,64.78,33597.0,63.0767,63.3112,62.9595,63.2916,33597.0
2022-09-08 10:20:00,64.83,64.88,64.63,64.73,34261.0,63.3405,63.3894,63.1451,63.2428,34261.0
2022-09-08 10:30:00,64.7,65.0,64.66,64.98,44427.0,63.2135,63.5066,63.1744,63.4871,44427.0
2022-09-08 10:40:00,64.94,65.05,64.91,65.01,9745.0,63.448,63.5554,63.4187,63.5164,9745.0
2022-09-08 10:50:00,65.0,65.16,64.94,65.13,28351.0,63.5066,63.6629,63.448,63.6336,28351.0
2022-09-08 11:00:00,65.16,65.3,65.16,65.26,34895.0,63.6629,63.7997,63.6629,63.7606,34895.0
2022-09-08 11:10:00,65.24,65.29,65.22,65.28,8972.0,63.7411,63.7899,63.7215,63.7802,8972.0
2022-09-08 11:20:00,65.28,65.32,65.22,65.23,14593.0,63.7802,63.8192,63.7215,63.7313,14593.0
2022-09-08 11:30:00,65.22,65.27,65.1,65.1,18029.0,63.7215,63.7704,63.6043,63.6043,18029.0
2022-09-08 11:40:00,65.1,65.15,65.02,65.05,29670.0,63.6043,63.6531,63.5261,63.5554,29670.0
2022-09-08 11:50:00,65.04,65.11,65.0,65.05,12650.0,63.5457,63.6141,63.5066,63.5554,12650.0
2022-09-08 12:00:00,65.04,65.07,64.37,64.45,89925.0,63.5457,63.575,62.8911,62.9692,89925.0
2022-09-08 12:10:00,64.46,64.46,64.26,64.37,23962.0,62.979,62.979,62.7836,62.8911,23962.0
2022-09-08 12:20:00,64.33,64.4,64.18,64.36,30203.0,62.852,62.9204,62.7054,62.8813,30203.0
2022-09-08 12:30:00,64.36,64.54,64.35,64.5,25217.0,62.8813,63.0572,62.8715,63.0181,25217.0
2022-09-08 12:40:00,64.47,64.69,64.46,64.61,10849.0,62.9888,63.2037,62.979,63.1256,10849.0
2022-09-08 12:50:00,64.63,64.72,64.62,64.64,25569.0,63.1451,63.233,63.1353,63.1549,25569.0
2022-09-08 13:00:00,64.6,64.66,64.46,64.53,20787.0,63.1158,63.1744,62.979,63.0474,20787.0
2022-09-08 13:10:00,64.55,64.86,64.55,64.8,32001.0,63.0669,63.3698,63.0669,63.3112,32001.0
2022-09-08 13:20:00,64.83,64.91,64.78,64.84,29541.0,63.3405,63.4187,63.2916,63.3503,29541.0
2022-09-08 13:30:00,64.87,64.99,64.76,64.91,19553.0,63.3796,63.4968,63.2721,63.4187,19553.0
2022-09-08 13:40:00,64.92,64.96,64.88,64.95,5773.0,63.4284,63.4675,63.3894,63.4577,5773.0
2022-09-08 13:50:00,64.95,64.95,64.67,64.8,42669.0,63.4577,63.4577,63.1842,63.3112,42669.0
2022-09-08 14:00:00,64.83,64.9,64.78,64.8,10716.0,63.3405,63.4089,63.2916,63.3112,10716.0
2022-09-08 14:10:00,64.81,64.87,64.72,64.86,4345.0,63.321,63.3796,63.233,63.3698,4345.0
2022-09-08 14:20:00,64.86,64.88,64.81,64.83,30722.0,63.3698,63.3894,63.321,63.3405,30722.0
2022-09-08 14:30:00,64.86,65.02,64.86,65.0,29340.0,63.3698,63.5261,63.3698,63.5066,29340.0
2022-09-08 14:40:00,64.99,65.01,64.76,64.8,65213.0,63.4968,63.5164,63.2721,63.3112,65213.0
2022-09-08 14:50:00,64.81,64.9,64.74,64.8,11912.0,63.321,63.4089,63.2526,63.3112,11912.0
2022-09-08 15:00:00,64.8,64.87,64.67,64.78,27005.0,63.3112,63.3796,63.1842,63.2916,27005.0
2022-09-08 15:10:00,64.78,64.91,64.74,64.9,32926.0,63.2916,63.4187,63.2526,63.4089,32926.0
2022-09-08 15:20:00,64.9,64.96,64.88,64.91,15468.0,63.4089,63.4675,63.3894,63.4187,15468.0
2022-09-08 15:30:00,64.91,64.96,64.84,64.9,43968.0,63.4187,63.4675,63.3503,63.4089,43968.0
2022-09-08 15:40:00,64.89,64.92,64.77,64.84,20454.0,63.3991,63.4284,63.2819,63.3503,20454.0
2022-09-08 15:50:00,64.86,65.15,64.86,65.14,94526.0,63.3698,63.6531,63.3698,63.6434,94526.0
2022-09-09 09:30:00,65.58,65.86,65.53,65.74,91576.0,64.0733,64.3468,64.0244,64.2296,91576.0
2022-09-09 09:40:00,65.78,65.87,65.58,65.79,57967.0,64.2687,64.3566,64.0733,64.2784,57967.0
2022-09-09 09:50:00,65.8,65.96,65.73,65.96,36292.0,64.2882,64.4445,64.2198,64.4445,36292.0
2022-09-09 10:00:00,65.97,66.1,65.94,66.07,35087.0,64.4543,64.5813,64.425,64.552,35087.0
2022-09-09 10:10:00,66.1,66.15,65.97,66.03,22760.0,64.5813,64.6302,64.4543,64.5129,22760.0
2022-09-09 10:20:00,66.02,66.07,65.89,66.05,16202.0,64.5032,64.552,64.3761,64.5325,16202.0
2022-09-09 10:30:00,66.07,66.19,66.02,66.18,35236.0,64.552,64.6693,64.5032,64.6595,35236.0
2022-09-09 10:40:00,66.18,66.28,66.18,66.25,11652.0,64.6595,64.7572,64.6595,64.7279,11652.0
2022-09-09 10:50:00,66.27,66.28,66.17,66.23,23092.0,64.7474,64.7572,64.6497,64.7083,23092.0
2022-09-09 11:00:00,66.24,66.28,66.13,66.13,12992.0,64.7181,64.7572,64.6106,64.6106,12992.0
2022-09-09 11:10:00,66.13,66.22,66.08,66.11,27112.0,64.6106,64.6986,64.5618,64.5911,27112.0
2022-09-09 11:20:00,66.08,66.21,66.03,66.21,13140.0,64.5618,64.6888,64.5129,64.6888,13140.0
2022-09-09 11:30:00,66.17,66.27,66.14,66.27,8107.0,64.6497,64.7474,64.6204,64.7474,8107.0
2022-09-09 11:40:00,66.3,66.3,66.17,66.17,59009.0,64.7767,64.7767,64.6497,64.6497,59009.0
2022-09-09 11:50:00,66.17,66.21,66.12,66.2,30414.0,64.6497,64.6888,64.6009,64.679,30414.0
2022-09-09 12:00:00,66.19,66.22,66.04,66.1,29825.0,64.6693,64.6986,64.5227,64.5813,29825.0
2022-09-09 12:10:00,66.11,66.14,66.02,66.09,15185.0,64.5911,64.6204,64.5032,64.5715,15185.0
2022-09-09 12:20:00,66.08,66.09,65.95,66.05,10529.0,64.5618,64.5715,64.4348,64.5325,10529.0
2022-09-09 12:30:00,66.05,66.16,66.01,66.15,13906.0,64.5325,64.6399,64.4934,64.6302,13906.0
2022-09-09 12:40:00,66.14,66.21,66.1,66.21,11906.0,64.6204,64.6888,64.5813,64.6888,11906.0
2022-09-09 12:50:00,66.2,66.28,66.2,66.27,17751.0,64.679,64.7572,64.679,64.7474,17751.0
2022-09-09 13:00:00,66.24,66.3,66.18,66.3,13090.0,64.7181,64.7767,64.6595,64.7767,13090.0
2022-09-09 13:10:00,66.29,66.39,66.29,66.37,15001.0,64.767,64.8647,64.767,64.8451,15001.0
2022-09-09 13:20:00,66.35,66.38,66.33,66.34,7724.0,64.8256,64.8549,64.806,64.8158,7724.0
2022-09-09 13:30:00,66.34,66.43,66.34,66.41,22771.0,64.8158,64.9037,64.8158,64.8842,22771.0
2022-09-09 13:40:00,66.4,66.4,66.3,66.35,15944.0,64.8744,64.8744,64.7767,64.8256,15944.0
2022-09-09 13:50:00,66.36,66.37,66.3,66.37,8516.0,64.8353,64.8451,64.7767,64.8451,8516.0
2022-09-09 14:00:00,66.34,66.34,66.25,66.31,13557.0,64.8158,64.8158,64.7279,64.7865,13557.0
2022-09-09 14:10:00,66.3,66.39,66.27,66.36,19306.0,64.7767,64.8647,64.7474,64.8353,19306.0
2022-09-09 14:20:00,66.37,66.42,66.37,66.42,11906.0,64.8451,64.894,64.8451,64.894,11906.0
2022-09-09 14:30:00,66.41,66.42,66.28,66.34,21189.0,64.8842,64.894,64.7572,64.8158,21189.0
2022-09-09 14:40:00,66.33,66.36,66.28,66.28,72481.0,64.806,64.8353,64.7572,64.7572,72481.0
2022-09-09 14:50:00,66.28,66.35,66.24,66.34,19720.0,64.7572,64.8256,64.7181,64.8158,19720.0
2022-09-09 15:00:00,66.34,66.43,66.32,66.4,16635.0,64.8158,64.9037,64.7963,64.8744,16635.0
2022-09-09 15:10:00,66.4,66.47,66.39,66.46,18396.0,64.8744,64.9428,64.8647,64.933,18396.0
2022-09-09 15:20:00,66.47,66.47,66.4,66.44,21514.0,64.9428,64.9428,64.8744,64.9135,21514.0
2022-09-09 15:30:00,66.42,66.47,66.41,66.43,24215.0,64.894,64.9428,64.8842,64.9037,24215.0
2022-09-09 15:40:00,66.42,66.53,66.42,66.47,22158.0,64.894,65.0014,64.894,64.9428,22158.0
2022-09-09 15:50:00,66.47,66.5,66.38,66.38,65742.0,64.9428,64.9721,64.8549,64.8549,65742.0
2022-09-12 09:30:00,66.72,66.89,66.68,66.78,56955.0,65.1871,65.3532,65.148,65.2457,56955.0
2022-09-12 09:40:00,66.88,66.96,66.84,66.91,16716.0,65.3434,65.4216,65.3043,65.3727,16716.0
2022-09-12 09:50:00,66.89,67.16,66.89,67.15,22759.0,65.3532,65.617,65.3532,65.6072,22759.0
2022-09-12 10:00:00,67.16,67.22,67.1,67.18,20337.0,65.617,65.6756,65.5583,65.6365,20337.0
2022-09-12 10:10:00,67.17,67.28,67.1,67.25,14543.0,65.6267,65.7342,65.5583,65.7049,14543.0
2022-09-12 10:20:00,67.25,67.28,67.19,67.23,20629.0,65.7049,65.7342,65.6463,65.6854,20629.0
2022-09-12 10:30:00,67.21,67.26,67.14,67.18,49907.0,65.6658,65.7147,65.5974,65.6365,49907.0
2022-09-12 10:40:00,67.18,67.19,67.06,67.15,13133.0,65.6365,65.6463,65.5193,65.6072,13133.0
2022-09-12 10:50:00,67.15,67.16,66.97,67.01,21411.0,65.6072,65.617,65.4313,65.4704,21411.0
2022-09-12 11:00:00,67.0,67.02,66.89,66.92,18378.0,65.4606,65.4802,65.3532,65.3825,18378.0
2022-09-12 11:10:00,66.93,67.02,66.9,67.02,19892.0,65.3923,65.4802,65.3629,65.4802,19892.0
2022-09-12 11:20:00,67.01,67.16,67.0,67.16,17298.0,65.4704,65.617,65.4606,65.617,17298.0
2022-09-12 11:30:00,67.16,67.18,67.01,67.09,15269.0,65.617,65.6365,65.4704,65.5486,15269.0
2022-09-12 11:40:00,67.12,67.13,66.98,67.01,22577.0,65.5779,65.5877,65.4411,65.4704,22577.0
2022-09-12 11:50:00,67.02,67.03,66.73,66.83,32987.0,65.4802,65.49,65.1968,65.2945,32987.0
2022-09-12 12:00:00,66.85,66.89,66.76,66.77,28286.0,65.3141,65.3532,65.2262,65.2359,28286.0
2022-09-12 12:10:00,66.76,66.89,66.71,66.83,31147.0,65.2262,65.3532,65.1773,65.2945,31147.0
2022-09-12 12:20:00,66.83,66.94,66.81,66.92,18608.0,65.2945,65.402,65.275,65.3825,18608.0
2022-09-12 12:30:00,66.94,67.01,66.87,67.0,22472.0,65.402,65.4704,65.3336,65.4606,22472.0
2022-09-12 12:40:00,67.0,67.06,66.95,67.0,49017.0,65.4606,65.5193,65.4118,65.4606,49017.0
2022-09-12 12:50:00,67.01,67.08,67.01,67.07,25119.0,65.4704,65.5388,65.4704,65.529,25119.0
2022-09-12 13:00:00,67.07,67.14,66.94,67.14,31918.0,65.529,65.5974,65.402,65.5974,31918.0
2022-09-12 13:10:00,67.14,67.17,67.12,67.12,11507.0,65.5974,65.6267,65.5779,65.5779,11507.0
2022-09-12 13:20:00,67.13,67.2,67.09,67.19,16799.0,65.5877,65.656,65.5486,65.6463,16799.0
2022-09-12 13:30:00,67.22,67.23,67.16,67.16,12519.0,65.6756,65.6854,65.617,65.617,12519.0
2022-09-12 13:40:00,67.15,67.17,67.09,67.15,16138.0,65.6072,65.6267,65.5486,65.6072,16138.0
2022-09-12 13:50:00,67.15,67.25,67.15,67.23,27919.0,65.6072,65.7049,65.6072,65.6854,27919.0
2022-09-12 14:00:00,67.22,67.24,67.12,67.12,25774.0,65.6756,65.6951,65.5779,65.5779,25774.0
2022-09-12 14:10:00,67.12,67.22,67.03,67.05,254616.0,65.5779,65.6756,65.49,65.5095,254616.0
2022-09-12 14:20:00,67.06,67.13,66.99,67.0,41955.0,65.5193,65.5877,65.4509,65.4606,41955.0
2022-09-12 14:30:00,66.99,67.07,66.94,67.06,17422.0,65.4509,65.529,65.402,65.5193,17422.0
2022-09-12 14:40:00,67.06,67.13,67.04,67.13,20683.0,65.5193,65.5877,65.4997,65.5877,20683.0
2022-09-12 14:50:00,67.14,67.15,67.06,67.09,25205.0,65.5974,65.6072,65.5193,65.5486,25205.0
2022-09-12 15:00:00,67.1,67.19,67.04,67.18,19234.0,65.5583,65.6463,65.4997,65.6365,19234.0
2022-09-12 15:10:00,67.18,67.19,67.1,67.11,29029.0,65.6365,65.6463,65.5583,65.5681,29029.0
2022-09-12 15:20:00,67.12,67.15,67.06,67.1,27637.0,65.5779,65.6072,65.5193,65.5583,27637.0
2022-09-12 15:30:00,67.09,67.13,67.04,67.09,32024.0,65.5486,65.5877,65.4997,65.5486,32024.0
2022-09-12 15:40:00,67.09,67.2,67.05,67.17,102719.0,65.5486,65.656,65.5095,65.6267,102719.0
2022-09-12 15:50:00,67.17,67.24,67.11,67.22,141451.0,65.6267,65.6951,65.5681,65.6756,141451.0
2022-09-13 09:30:00,65.49,65.62,65.11,65.28,106082.0,63.9853,64.1123,63.6141,63.7802,106082.0
2022-09-13 09:40:00,65.27,65.37,65.14,65.27,43692.0,63.7704,63.8681,63.6434,63.7704,43692.0
2022-09-13 09:50:00,65.25,65.39,65.04,65.04,57936.0,63.7508,63.8876,63.5457,63.5457,57936.0
2022-09-13 10:00:00,65.02,65.06,64.85,64.99,39372.0,63.5261,63.5652,63.36,63.4968,39372.0
2022-09-13 10:10:00,64.94,65.08,64.9,65.05,23394.0,63.448,63.5848,63.4089,63.5554,23394.0
2022-09-13 10:20:00,65.06,65.06,64.88,64.94,24335.0,63.5652,63.5652,63.3894,63.448,24335.0
2022-09-13 10:30:00,64.93,65.01,64.75,64.76,38215.0,63.4382,63.5164,63.2623,63.2721,38215.0
2022-09-13 10:40:00,64.75,64.78,64.61,64.61,18854.0,63.2623,63.2916,63.1256,63.1256,18854.0
2022-09-13 10:50:00,64.57,64.66,64.54,64.64,21140.0,63.0865,63.1744,63.0572,63.1549,21140.0
2022-09-13 11:00:00,64.62,64.67,64.52,64.6,10329.0,63.1353,63.1842,63.0376,63.1158,10329.0
2022-09-13 11:10:00,64.59,64.6,64.48,64.51,33650.0,63.106,63.1158,62.9985,63.0279,33650.0
2022-09-13 11:20:00,64.53,64.54,64.44,64.48,13943.0,63.0474,63.0572,62.9595,62.9985,13943.0
2022-09-13 11:30:00,64.49,64.58,64.47,64.57,6464.0,63.0083,63.0962,62.9888,63.0865,6464.0
2022-09-13 11:40:00,64.59,64.59,64.45,64.48,21388.0,63.106,63.106,62.9692,62.9985,21388.0
2022-09-13 11:50:00,64.47,64.58,64.47,64.49,22048.0,62.9888,63.0962,62.9888,63.0083,22048.0
2022-09-13 12:00:00,64.5,64.65,64.45,64.64,13838.0,63.0181,63.1646,62.9692,63.1549,13838.0
2022-09-13 12:10:00,64.64,64.72,64.61,64.67,13469.0,63.1549,63.233,63.1256,63.1842,13469.0
2022-09-13 12:20:00,64.67,64.68,64.52,64.55,11774.0,63.1842,63.1939,63.0376,63.0669,11774.0
2022-09-13 12:30:00,64.55,64.65,64.5,64.62,13207.0,63.0669,63.1646,63.0181,63.1353,13207.0
2022-09-13 12:40:00,64.63,64.66,64.6,64.64,15240.0,63.1451,63.1744,63.1158,63.1549,15240.0
2022-09-13 12:50:00,64.62,64.69,64.61,64.61,11352.0,63.1353,63.2037,63.1256,63.1256,11352.0
2022-09-13 13:00:00,64.61,64.71,64.53,64.64,16475.0,63.1256,63.2233,63.0474,63.1549,16475.0
2022-09-13 13:10:00,64.63,64.76,64.62,64.67,12058.0,63.1451,63.2721,63.1353,63.1842,12058.0
2022-09-13 13:20:00,64.68,64.82,64.65,64.81,16700.0,63.1939,63.3307,63.1646,63.321,16700.0
2022-09-13 13:30:00,64.8,64.84,64.72,64.77,30668.0,63.3112,63.3503,63.233,63.2819,30668.0
2022-09-13 13:40:00,64.79,64.8,64.68,64.73,22908.0,63.3014,63.3112,63.1939,63.2428,22908.0
2022-09-13 13:50:00,64.73,64.73,64.6,64.6,54473.0,63.2428,63.2428,63.1158,63.1158,54473.0
2022-09-13 14:00:00,64.63,64.63,64.5,64.53,79161.0,63.1451,63.1451,63.0181,63.0474,79161.0
2022-09-13 14:10:00,64.53,64.61,64.49,64.56,23612.0,63.0474,63.1256,63.0083,63.0767,23612.0
2022-09-13 14:20:00,64.57,64.6,64.4,64.41,52192.0,63.0865,63.1158,62.9204,62.9301,52192.0
2022-09-13 14:30:00,64.42,64.44,64.35,64.36,36344.0,62.9399,62.9595,62.8715,62.8813,36344.0
2022-09-13 14:40:00,64.38,64.38,64.27,64.28,54985.0,62.9008,62.9008,62.7934,62.8031,54985.0
2022-09-13 14:50:00,64.29,64.3,64.17,64.22,81889.0,62.8129,62.8227,62.6957,62.7445,81889.0
2022-09-13 15:00:00,64.22,64.25,64.12,64.14,114564.0,62.7445,62.7738,62.6468,62.6664,114564.0
2022-09-13 15:10:00,64.15,64.15,64.03,64.09,93902.0,62.6761,62.6761,62.5589,62.6175,93902.0
2022-09-13 15:20:00,64.07,64.1,63.92,63.92,148068.0,62.598,62.6273,62.4514,62.4514,148068.0
2022-09-13 15:30:00,63.93,63.94,63.64,63.79,33401.0,62.4612,62.4709,62.1778,62.3244,33401.0
2022-09-13 15:40:00,63.78,63.78,63.57,63.67,50490.0,62.3146,62.3146,62.1094,62.2072,50490.0
2022-09-13 15:50:00,63.68,63.88,63.65,63.73,148657.0,62.2169,62.4123,62.1876,62.2658,148657.0
2022-09-14 09:30:00,64.01,64.02,63.65,63.79,51814.0,62.5393,62.5491,62.1876,62.3244,51814.0
2022-09-14 09:40:00,63.77,64.18,63.7,63.93,30353.0,62.3049,62.7054,62.2365,62.4612,30353.0
2022-09-14 09:50:00,63.9,64.07,63.84,64.07,22963.0,62.4319,62.598,62.3732,62.598,22963.0
2022-09-14 10:00:00,64.09,64.11,63.9,64.02,18652.0,62.6175,62.637,62.4319,62.5491,18652.0
2022-09-14 10:10:00,64.01,64.12,63.89,63.92,20865.0,62.5393,62.6468,62.4221,62.4514,20865.0
2022-09-14 10:20:00,63.93,63.99,63.58,63.58,27445.0,62.4612,62.5198,62.1192,62.1192,27445.0
2022-09-14 10:30:00,63.59,64.03,63.53,63.99,31024.0,62.129,62.5589,62.0704,62.5198,31024.0
2022-09-14 10:40:00,63.99,64.14,63.95,64.01,16893.0,62.5198,62.6664,62.4807,62.5393,16893.0
2022-09-14 10:50:00,64.03,64.23,64.03,64.2,37687.0,62.5589,62.7543,62.5589,62.725,37687.0
2022-09-14 11:00:00,64.2,64.32,64.06,64.29,22087.0,62.725,62.8422,62.5882,62.8129,22087.0
2022-09-14 11:10:00,64.31,64.35,64.19,64.21,24005.0,62.8324,62.8715,62.7152,62.7347,24005.0
2022-09-14 11:20:00,64.17,64.18,64.07,64.07,30825.0,62.6957,62.7054,62.598,62.598,30825.0
2022-09-14 11:30:00,64.06,64.11,64.01,64.1,17566.0,62.5882,62.637,62.5393,62.6273,17566.0
2022-09-14 11:40:00,64.09,64.24,64.09,64.17,16176.0,62.6175,62.7641,62.6175,62.6957,16176.0
2022-09-14 11:50:00,64.18,64.19,64.06,64.07,57641.0,62.7054,62.7152,62.5882,62.598,57641.0
2022-09-14 12:00:00,64.06,64.12,63.94,64.02,7529.0,62.5882,62.6468,62.4709,62.5491,7529.0
2022-09-14 12:10:00,64.02,64.12,63.97,64.08,20469.0,62.5491,62.6468,62.5003,62.6077,20469.0
2022-09-14 12:20:00,64.06,64.15,64.01,64.05,30152.0,62.5882,62.6761,62.5393,62.5784,30152.0
2022-09-14 12:30:00,64.07,64.14,63.98,64.11,109391.0,62.598,62.6664,62.51,62.637,109391.0
2022-09-14 12:40:00,64.1,64.2,64.09,64.2,6236.0,62.6273,62.725,62.6175,62.725,6236.0
2022-09-14 12:50:00,64.21,64.23,64.11,64.14,10991.0,62.7347,62.7543,62.637,62.6664,10991.0
2022-09-14 13:00:00,64.15,64.22,64.06,64.1,13084.0,62.6761,62.7445,62.5882,62.6273,13084.0
2022-09-14 13:10:00,64.12,64.22,64.09,64.14,13401.0,62.6468,62.7445,62.6175,62.6664,13401.0
2022-09-14 13:20:00,64.15,64.15,64.02,64.06,18721.0,62.6761,62.6761,62.5491,62.5882,18721.0
2022-09-14 13:30:00,64.07,64.09,63.94,63.95,32834.0,62.598,62.6175,62.4709,62.4807,32834.0
2022-09-14 13:40:00,63.95,63.98,63.69,63.73,24126.0,62.4807,62.51,62.2267,62.2658,24126.0
2022-09-14 13:50:00,63.73,63.83,63.68,63.72,27113.0,62.2658,62.3635,62.2169,62.256,27113.0
2022-09-14 14:00:00,63.74,63.79,63.61,63.62,31171.0,62.2755,62.3244,62.1485,62.1583,31171.0
2022-09-14 14:10:00,63.64,63.71,63.56,63.7,26981.0,62.1778,62.2462,62.0997,62.2365,26981.0
2022-09-14 14:20:00,63.73,63.76,63.69,63.73,26379.0,62.2658,62.2951,62.2267,62.2658,26379.0
2022-09-14 14:30:00,63.73,63.85,63.73,63.84,24108.0,62.2658,62.383,62.2658,62.3732,24108.0
2022-09-14 14:40:00,63.83,63.86,63.67,63.78,22365.0,62.3635,62.3928,62.2072,62.3146,22365.0
2022-09-14 14:50:00,63.78,63.81,63.63,63.65,16471.0,62.3146,62.3439,62.1681,62.1876,16471.0
2022-09-14 15:00:00,63.66,63.8,63.62,63.8,21770.0,62.1974,62.3342,62.1583,62.3342,21770.0
2022-09-14 15:10:00,63.79,63.79,63.44,63.51,38797.0,62.3244,62.3244,61.9824,62.0508,38797.0
2022-09-14 15:20:00,63.52,63.63,63.47,63.59,37807.0,62.0606,62.1681,62.0117,62.129,37807.0
2022-09-14 15:30:00,63.55,63.61,63.42,63.6,158879.0,62.0899,62.1485,61.9629,62.1388,158879.0
2022-09-14 15:40:00,63.6,63.8,63.56,63.78,143821.0,62.1388,62.3342,62.0997,62.3146,143821.0
2022-09-14 15:50:00,63.79,64.12,63.78,64.09,75118.0,62.3244,62.6468,62.3146,62.6175,75118.0
2022-09-15 09:30:00,63.65,63.77,63.59,63.69,44081.0,62.1876,62.3049,62.129,62.2267,44081.0
2022-09-15 09:40:00,63.72,64.04,63.71,64.04,158990.0,62.256,62.5686,62.2462,62.5686,158990.0
2022-09-15 09:50:00,64.02,64.13,63.99,64.08,152376.0,62.5491,62.6566,62.5198,62.6077,152376.0
2022-09-15 10:00:00,64.08,64.24,64.0,64.01,57527.0,62.6077,62.7641,62.5296,62.5393,57527.0
2022-09-15 10:10:00,64.01,64.16,63.97,64.07,37905.0,62.5393,62.6859,62.5003,62.598,37905.0
2022-09-15 10:20:00,64.06,64.07,63.6,63.6,28542.0,62.5882,62.598,62.1388,62.1388,28542.0
2022-09-15 10:30:00,63.6,63.72,63.54,63.65,31771.0,62.1388,62.256,62.0801,62.1876,31771.0
2022-09-15 10:40:00,63.65,63.7,63.5,63.5,21781.0,62.1876,62.2365,62.0411,62.0411,21781.0
2022-09-15 10:50:00,63.49,63.49,63.12,63.16,50631.0,62.0313,62.0313,61.6698,61.7089,50631.0
2022-09-15 11:00:00,63.14,63.23,63.07,63.15,21745.0,61.6893,61.7773,61.6209,61.6991,21745.0
2022-09-15 11:10:00,63.13,63.25,63.05,63.25,38097.0,61.6796,61.7968,61.6014,61.7968,38097.0
2022-09-15 11:20:00,63.23,63.42,63.2,63.35,60697.0,61.7773,61.9629,61.7479,61.8945,60697.0
2022-09-15 11:30:00,63.35,63.44,63.3,63.38,20810.0,61.8945,61.9824,61.8457,61.9238,20810.0
2022-09-15 11:40:00,63.37,63.42,63.31,63.31,18560.0,61.914,61.9629,61.8554,61.8554,18560.0
2022-09-15 11:50:00,63.32,63.32,63.08,63.19,17960.0,61.8652,61.8652,61.6307,61.7382,17960.0
2022-09-15 12:00:00,63.2,63.27,63.13,63.13,12801.0,61.7479,61.8163,61.6796,61.6796,12801.0
2022-09-15 12:10:00,63.12,63.18,63.07,63.18,33036.0,61.6698,61.7284,61.6209,61.7284,33036.0
2022-09-15 12:20:00,63.17,63.22,63.1,63.12,10299.0,61.7186,61.7675,61.6502,61.6698,10299.0
2022-09-15 12:30:00,63.13,63.3,63.13,63.29,10224.0,61.6796,61.8457,61.6796,61.8359,10224.0
2022-09-15 12:40:00,63.29,63.38,63.29,63.36,17920.0,61.8359,61.9238,61.8359,61.9043,17920.0
2022-09-15 12:50:00,63.36,63.42,63.32,63.42,12518.0,61.9043,61.9629,61.8652,61.9629,12518.0
2022-09-15 13:00:00,63.45,63.78,63.44,63.73,40804.0,61.9922,62.3146,61.9824,62.2658,40804.0
2022-09-15 13:10:00,63.73,63.8,63.66,63.78,21580.0,62.2658,62.3342,62.1974,62.3146,21580.0
2022-09-15 13:20:00,63.79,63.85,63.72,63.76,27588.0,62.3244,62.383,62.256,62.2951,27588.0
2022-09-15 13:30:00,63.75,63.75,63.6,63.64,23712.0,62.2853,62.2853,62.1388,62.1778,23712.0
2022-09-15 13:40:00,63.62,63.66,63.51,63.54,33286.0,62.1583,62.1974,62.0508,62.0801,33286.0
2022-09-15 13:50:00,63.51,63.55,63.45,63.53,17001.0,62.0508,62.0899,61.9922,62.0704,17001.0
2022-09-15 14:00:00,63.54,63.54,63.24,63.27,18140.0,62.0801,62.0801,61.787,61.8163,18140.0
2022-09-15 14:10:00,63.28,63.39,63.25,63.35,24550.0,61.8261,61.9336,61.7968,61.8945,24550.0
2022-09-15 14:20:00,63.34,63.39,63.26,63.38,16583.0,61.8847,61.9336,61.8066,61.9238,16583.0
2022-09-15 14:30:00,63.38,63.46,63.32,63.39,19762.0,61.9238,62.002,61.8652,61.9336,19762.0
2022-09-15 14:40:00,63.38,63.38,63.15,63.15,39018.0,61.9238,61.9238,61.6991,61.6991,39018.0
2022-09-15 14:50:00,63.15,63.24,63.14,63.17,43945.0,61.6991,61.787,61.6893,61.7186,43945.0
2022-09-15 15:00:00,63.18,63.21,63.09,63.09,42537.0,61.7284,61.7577,61.6405,61.6405,42537.0
2022-09-15 15:10:00,63.08,63.08,62.85,62.87,69074.0,61.6307,61.6307,61.406,61.4255,69074.0
2022-09-15 15:20:00,62.87,62.93,62.76,62.8,46068.0,61.4255,61.4842,61.3181,61.3571,46068.0
2022-09-15 15:30:00,62.8,62.94,62.8,62.92,29255.0,61.3571,61.4939,61.3571,61.4744,29255.0
2022-09-15 15:40:00,62.95,63.06,62.87,62.99,72429.0,61.5037,61.6112,61.4255,61.5428,72429.0
2022-09-15 15:50:00,63.0,63.2,62.93,63.05,150455.0,61.5525,61.7479,61.4842,61.6014,150455.0
2022-09-16 09:30:00,62.32,62.34,62.04,62.24,100970.0,60.8882,60.9077,60.6146,60.81,100970.0
2022-09-16 09:40:00,62.25,62.28,61.94,62.01,48269.0,60.8198,60.8491,60.5169,60.5853,48269.0
2022-09-16 09:50:00,61.99,62.09,61.81,61.87,86146.0,60.5657,60.6635,60.3899,60.4485,86146.0
2022-09-16 10:00:00,61.88,62.18,61.88,62.04,40233.0,60.4583,60.7514,60.4583,60.6146,40233.0
2022-09-16 10:10:00,62.04,62.38,62.02,62.17,45095.0,60.6146,60.9468,60.5951,60.7416,45095.0
2022-09-16 10:20:00,62.2,62.29,62.11,62.16,16141.0,60.7709,60.8589,60.683,60.7318,16141.0
2022-09-16 10:30:00,62.18,62.52,62.17,62.36,39273.0,60.7514,61.0836,60.7416,60.9272,39273.0
2022-09-16 10:40:00,62.36,62.47,62.11,62.14,18703.0,60.9272,61.0347,60.683,60.7123,18703.0
2022-09-16 10:50:00,62.13,62.28,62.04,62.05,32526.0,60.7025,60.8491,60.6146,60.6244,32526.0
2022-09-16 11:00:00,62.06,62.17,62.02,62.1,13181.0,60.6341,60.7416,60.5951,60.6732,13181.0
2022-09-16 11:10:00,62.07,62.26,62.01,62.26,12484.0,60.6439,60.8295,60.5853,60.8295,12484.0
2022-09-16 11:20:00,62.24,62.24,62.05,62.08,12285.0,60.81,60.81,60.6244,60.6537,12285.0
2022-09-16 11:30:00,62.05,62.16,61.95,61.97,28889.0,60.6244,60.7318,60.5267,60.5462,28889.0
2022-09-16 11:40:00,61.97,62.09,61.97,62.09,14760.0,60.5462,60.6635,60.5462,60.6635,14760.0
2022-09-16 11:50:00,62.09,62.28,62.08,62.25,13788.0,60.6635,60.8491,60.6537,60.8198,13788.0
2022-09-16 12:00:00,62.21,62.22,62.07,62.07,9884.0,60.7807,60.7905,60.6439,60.6439,9884.0
2022-09-16 12:10:00,62.07,62.13,61.97,62.03,19071.0,60.6439,60.7025,60.5462,60.6048,19071.0
2022-09-16 12:20:00,62.02,62.02,61.87,61.91,55527.0,60.5951,60.5951,60.4485,60.4876,55527.0
2022-09-16 12:30:00,61.91,62.0,61.9,61.97,27487.0,60.4876,60.5755,60.4778,60.5462,27487.0
2022-09-16 12:40:00,61.97,62.11,61.97,62.09,20748.0,60.5462,60.683,60.5462,60.6635,20748.0
2022-09-16 12:50:00,62.12,62.18,62.07,62.18,13354.0,60.6928,60.7514,60.6439,60.7514,13354.0
2022-09-16 13:00:00,62.17,62.21,61.99,62.05,26229.0,60.7416,60.7807,60.5657,60.6244,26229.0
2022-09-16 13:10:00,62.06,62.08,62.0,62.04,37871.0,60.6341,60.6537,60.5755,60.6146,37871.0
2022-09-16 13:20:00,62.03,62.09,62.0,62.04,26346.0,60.6048,60.6635,60.5755,60.6146,26346.0
2022-09-16 13:30:00,62.05,62.21,62.04,62.16,26583.0,60.6244,60.7807,60.6146,60.7318,26583.0
2022-09-16 13:40:00,62.18,62.18,62.02,62.03,21442.0,60.7514,60.7514,60.5951,60.6048,21442.0
2022-09-16 13:50:00,62.03,62.05,61.95,62.02,14422.0,60.6048,60.6244,60.5267,60.5951,14422.0
2022-09-16 14:00:00,62.03,62.11,62.01,62.07,44476.0,60.6048,60.683,60.5853,60.6439,44476.0
2022-09-16 14:10:00,62.1,62.13,62.02,62.04,51877.0,60.6732,60.7025,60.5951,60.6146,51877.0
2022-09-16 14:20:00,62.07,62.36,62.04,62.31,138493.0,60.6439,60.9272,60.6146,60.8784,138493.0
2022-09-16 14:30:00,62.3,62.38,62.23,62.28,54379.0,60.8686,60.9468,60.8002,60.8491,54379.0
2022-09-16 14:40:00,62.26,62.45,62.21,62.43,23748.0,60.8295,61.0152,60.7807,60.9956,23748.0
2022-09-16 14:50:00,62.39,62.48,62.35,62.43,33761.0,60.9566,61.0445,60.9175,60.9956,33761.0
2022-09-16 15:00:00,62.43,62.67,62.41,62.63,36150.0,60.9956,61.2301,60.9761,61.191,36150.0
2022-09-16 15:10:00,62.61,62.62,62.42,62.45,33662.0,61.1715,61.1813,60.9859,61.0152,33662.0
2022-09-16 15:20:00,62.45,62.66,62.39,62.44,33783.0,61.0152,61.2204,60.9566,61.0054,33783.0
2022-09-16 15:30:00,62.41,62.54,62.31,62.53,39464.0,60.9761,61.1031,60.8784,61.0933,39464.0
2022-09-16 15:40:00,62.56,62.61,62.43,62.55,63754.0,61.1227,61.1715,60.9956,61.1129,63754.0
2022-09-16 15:50:00,62.54,62.68,62.5,62.56,203545.0,61.1031,61.2399,61.064,61.1227,203545.0
2022-09-19 09:30:00,61.99,62.27,61.95,62.23,64209.0,60.5657,60.8393,60.5267,60.8002,64209.0
2022-09-19 09:40:00,62.24,62.46,62.22,62.35,35387.0,60.81,61.025,60.7905,60.9175,35387.0
2022-09-19 09:50:00,62.36,62.55,62.34,62.47,41960.0,60.9272,61.1129,60.9077,61.0347,41960.0
2022-09-19 10:00:00,62.44,62.45,62.28,62.35,19094.0,61.0054,61.0152,60.8491,60.9175,19094.0
2022-09-19 10:10:00,62.33,62.59,62.33,62.39,16229.0,60.8979,61.152,60.8979,60.9566,16229.0
2022-09-19 10:20:00,62.38,62.53,62.29,62.52,27834.0,60.9468,61.0933,60.8589,61.0836,27834.0
2022-09-19 10:30:00,62.49,62.67,62.43,62.66,17779.0,61.0543,61.2301,60.9956,61.2204,17779.0
2022-09-19 10:40:00,62.67,62.82,62.67,62.76,21775.0,61.2301,61.3767,61.2301,61.3181,21775.0
2022-09-19 10:50:00,62.72,62.75,62.61,62.65,17835.0,61.279,61.3083,61.1715,61.2106,17835.0
2022-09-19 11:00:00,62.67,62.77,62.67,62.71,62414.0,61.2301,61.3278,61.2301,61.2692,62414.0
2022-09-19 11:10:00,62.75,62.85,62.66,62.72,23216.0,61.3083,61.406,61.2204,61.279,23216.0
2022-09-19 11:20:00,62.71,62.71,62.49,62.5,30209.0,61.2692,61.2692,61.0543,61.064,30209.0
2022-09-19 11:30:00,62.49,62.51,62.31,62.36,23805.0,61.0543,61.0738,60.8784,60.9272,23805.0
2022-09-19 11:40:00,62.35,62.49,62.35,62.47,25159.0,60.9175,61.0543,60.9175,61.0347,25159.0
2022-09-19 11:50:00,62.47,62.5,62.35,62.36,17384.0,61.0347,61.064,60.9175,60.9272,17384.0
2022-09-19 12:00:00,62.37,62.44,62.23,62.41,31686.0,60.937,61.0054,60.8002,60.9761,31686.0
2022-09-19 12:10:00,62.4,62.47,62.35,62.42,18593.0,60.9663,61.0347,60.9175,60.9859,18593.0
2022-09-19 12:20:00,62.42,62.44,62.32,62.37,25229.0,60.9859,61.0054,60.8882,60.937,25229.0
2022-09-19 12:30:00,62.37,62.58,62.35,62.57,51070.0,60.937,61.1422,60.9175,61.1324,51070.0
2022-09-19 12:40:00,62.53,62.6,62.51,62.56,18701.0,61.0933,61.1617,61.0738,61.1227,18701.0
2022-09-19 12:50:00,62.59,62.7,62.59,62.66,7687.0,61.152,61.2594,61.152,61.2204,7687.0
2022-09-19 13:00:00,62.66,62.68,62.58,62.62,14266.0,61.2204,61.2399,61.1422,61.1813,14266.0
2022-09-19 13:10:00,62.62,62.62,62.48,62.53,12538.0,61.1813,61.1813,61.0445,61.0933,12538.0
2022-09-19 13:20:00,62.55,62.66,62.51,62.66,23427.0,61.1129,61.2204,61.0738,61.2204,23427.0
2022-09-19 13:30:00,62.66,62.66,62.45,62.53,26058.0,61.2204,61.2204,61.0152,61.0933,26058.0
2022-09-19 13:40:00,62.52,62.63,62.51,62.57,28992.0,61.0836,61.191,61.0738,61.1324,28992.0
2022-09-19 13:50:00,62.56,62.61,62.51,62.53,14983.0,61.1227,61.1715,61.0738,61.0933,14983.0
2022-09-19 14:00:00,62.56,62.57,62.47,62.55,15176.0,61.1227,61.1324,61.0347,61.1129,15176.0
2022-09-19 14:10:00,62.54,62.59,62.47,62.53,12543.0,61.1031,61.152,61.0347,61.0933,12543.0
2022-09-19 14:20:00,62.53,62.56,62.43,62.52,18526.0,61.0933,61.1227,60.9956,61.0836,18526.0
2022-09-19 14:30:00,62.53,62.66,62.53,62.64,25820.0,61.0933,61.2204,61.0933,61.2008,25820.0
2022-09-19 14:40:00,62.64,62.64,62.5,62.51,32744.0,61.2008,61.2008,61.064,61.0738,32744.0
2022-09-19 14:50:00,62.52,62.66,62.52,62.65,27277.0,61.0836,61.2204,61.0836,61.2106,27277.0
2022-09-19 15:00:00,62.66,62.86,62.66,62.84,80740.0,61.2204,61.4158,61.2204,61.3962,80740.0
2022-09-19 15:10:00,62.85,63.03,62.82,62.94,126668.0,61.406,61.5819,61.3767,61.4939,126668.0
2022-09-19 15:20:00,62.93,63.07,62.9,63.01,50698.0,61.4842,61.6209,61.4548,61.5623,50698.0
2022-09-19 15:30:00,63.04,63.11,63.01,63.06,35129.0,61.5916,61.66,61.5623,61.6112,35129.0
2022-09-19 15:40:00,63.08,63.1,62.97,63.01,28031.0,61.6307,61.6502,61.5232,61.5623,28031.0
2022-09-19 15:50:00,63.01,63.1,62.9,63.09,93960.0,61.5623,61.6502,61.4548,61.6405,93960.0
2022-09-20 09:30:00,62.49,62.62,62.38,62.42,84810.0,61.0543,61.1813,60.9468,60.9859,84810.0
2022-09-20 09:40:00,62.45,62.51,62.3,62.45,46192.0,61.0152,61.0738,60.8686,61.0152,46192.0
2022-09-20 09:50:00,62.43,62.5,62.34,62.43,36604.0,60.9956,61.064,60.9077,60.9956,36604.0
2022-09-20 10:00:00,62.42,62.55,62.35,62.52,47540.0,60.9859,61.1129,60.9175,61.0836,47540.0
2022-09-20 10:10:00,62.55,62.56,62.3,62.36,75326.0,61.1129,61.1227,60.8686,60.9272,75326.0
2022-09-20 10:20:00,62.36,62.52,62.35,62.46,40738.0,60.9272,61.0836,60.9175,61.025,40738.0
2022-09-20 10:30:00,62.42,62.46,62.26,62.35,61025.0,60.9859,61.025,60.8295,60.9175,61025.0
2022-09-20 10:40:00,62.36,62.52,62.36,62.52,41683.0,60.9272,61.0836,60.9272,61.0836,41683.0
2022-09-20 10:50:00,62.52,62.64,62.51,62.6,43014.0,61.0836,61.2008,61.0738,61.1617,43014.0
2022-09-20 11:00:00,62.61,62.73,62.54,62.73,35807.0,61.1715,61.2887,61.1031,61.2887,35807.0
2022-09-20 11:10:00,62.71,62.74,62.6,62.66,29086.0,61.2692,61.2985,61.1617,61.2204,29086.0
2022-09-20 11:20:00,62.63,62.74,62.63,62.68,50558.0,61.191,61.2985,61.191,61.2399,50558.0
2022-09-20 11:30:00,62.69,62.74,62.59,62.63,44672.0,61.2497,61.2985,61.152,61.191,44672.0
2022-09-20 11:40:00,62.62,62.71,62.57,62.69,38435.0,61.1813,61.2692,61.1324,61.2497,38435.0
2022-09-20 11:50:00,62.68,62.9,62.65,62.89,32765.0,61.2399,61.4548,61.2106,61.4451,32765.0
2022-09-20 12:00:00,62.9,62.93,62.85,62.86,33810.0,61.4548,61.4842,61.406,61.4158,33810.0
2022-09-20 12:10:00,62.85,62.86,62.78,62.79,18813.0,61.406,61.4158,61.3376,61.3474,18813.0
2022-09-20 12:20:00,62.81,62.84,62.65,62.66,77394.0,61.3669,61.3962,61.2106,61.2204,77394.0
2022-09-20 12:30:00,62.66,62.67,62.52,62.55,43519.0,61.2204,61.2301,61.0836,61.1129,43519.0
2022-09-20 12:40:00,62.55,62.59,62.52,62.54,33190.0,61.1129,61.152,61.0836,61.1031,33190.0
2022-09-20 12:50:00,62.55,62.61,62.53,62.58,491554.0,61.1129,61.1715,61.0933,61.1422,491554.0
2022-09-20 13:00:00,62.57,62.6,62.45,62.49,46635.0,61.1324,61.1617,61.0152,61.0543,46635.0
2022-09-20 13:10:00,62.47,62.47,62.35,62.37,37202.0,61.0347,61.0347,60.9175,60.937,37202.0
2022-09-20 13:20:00,62.37,62.42,62.25,62.25,64677.0,60.937,60.9859,60.8198,60.8198,64677.0
2022-09-20 13:30:00,62.23,62.32,62.12,62.17,105355.0,60.8002,60.8882,60.6928,60.7416,105355.0
2022-09-20 13:40:00,62.16,62.25,62.14,62.14,46427.0,60.7318,60.8198,60.7123,60.7123,46427.0
2022-09-20 13:50:00,62.12,62.13,61.96,62.01,51252.0,60.6928,60.7025,60.5364,60.5853,51252.0
2022-09-20 14:00:00,62.0,62.15,62.0,62.14,79690.0,60.5755,60.7221,60.5755,60.7123,79690.0
2022-09-20 14:10:00,62.14,62.23,62.07,62.23,62348.0,60.7123,60.8002,60.6439,60.8002,62348.0
2022-09-20 14:20:00,62.2,62.32,62.19,62.24,81560.0,60.7709,60.8882,60.7612,60.81,81560.0
2022-09-20 14:30:00,62.22,62.24,62.11,62.13,34905.0,60.7905,60.81,60.683,60.7025,34905.0
2022-09-20 14:40:00,62.14,62.41,62.06,62.37,95265.0,60.7123,60.9761,60.6341,60.937,95265.0
2022-09-20 14:50:00,62.37,62.42,62.28,62.36,37540.0,60.937,60.9859,60.8491,60.9272,37540.0
2022-09-20 15:00:00,62.37,62.51,62.3,62.32,45427.0,60.937,61.0738,60.8686,60.8882,45427.0
2022-09-20 15:10:00,62.33,62.46,62.31,62.46,50756.0,60.8979,61.025,60.8784,61.025,50756.0
2022-09-20 15:20:00,62.47,62.58,62.44,62.54,50373.0,61.0347,61.1422,61.0054,61.1031,50373.0
2022-09-20 15:30:00,62.51,62.67,62.38,62.66,77261.0,61.0738,61.2301,60.9468,61.2204,77261.0
2022-09-20 15:40:00,62.65,62.72,62.58,62.61,84249.0,61.2106,61.279,61.1422,61.1715,84249.0
2022-09-20 15:50:00,62.6,62.62,62.41,62.49,196887.0,61.1617,61.1813,60.9761,61.0543,196887.0
2022-09-21 09:30:00,62.74,62.85,62.66,62.73,52904.0,61.2985,61.406,61.2204,61.2887,52904.0
2022-09-21 09:40:00,62.72,62.9,62.65,62.87,44092.0,61.279,61.4548,61.2106,61.4255,44092.0
2022-09-21 09:50:00,62.85,62.91,62.7,62.77,22896.0,61.406,61.4646,61.2594,61.3278,22896.0
2022-09-21 10:00:00,62.78,62.87,62.7,62.86,23087.0,61.3376,61.4255,61.2594,61.4158,23087.0
2022-09-21 10:10:00,62.85,62.86,62.77,62.8,11349.0,61.406,61.4158,61.3278,61.3571,11349.0
2022-09-21 10:20:00,62.8,62.96,62.76,62.95,18474.0,61.3571,61.5135,61.3181,61.5037,18474.0
2022-09-21 10:30:00,62.95,62.95,62.73,62.73,20141.0,61.5037,61.5037,61.2887,61.2887,20141.0
2022-09-21 10:40:00,62.78,62.78,62.66,62.72,19357.0,61.3376,61.3376,61.2204,61.279,19357.0
2022-09-21 10:50:00,62.74,62.78,62.68,62.72,6538.0,61.2985,61.3376,61.2399,61.279,6538.0
2022-09-21 11:00:00,62.71,62.75,62.63,62.66,37801.0,61.2692,61.3083,61.191,61.2204,37801.0
2022-09-21 11:10:00,62.68,62.75,62.68,62.71,22139.0,61.2399,61.3083,61.2399,61.2692,22139.0
2022-09-21 11:20:00,62.71,62.73,62.66,62.73,16375.0,61.2692,61.2887,61.2204,61.2887,16375.0
2022-09-21 11:30:00,62.75,62.77,62.72,62.77,16074.0,61.3083,61.3278,61.279,61.3278,16074.0
2022-09-21 11:40:00,62.76,62.81,62.72,62.72,10940.0,61.3181,61.3669,61.279,61.279,10940.0
2022-09-21 11:50:00,62.73,62.76,62.71,62.76,5138.0,61.2887,61.3181,61.2692,61.3181,5138.0
2022-09-21 12:00:00,62.74,62.79,62.72,62.77,8058.0,61.2985,61.3474,61.279,61.3278,8058.0
2022-09-21 12:10:00,62.79,62.85,62.79,62.85,8764.0,61.3474,61.406,61.3474,61.406,8764.0
2022-09-21 12:20:00,62.84,62.88,62.81,62.88,6252.0,61.3962,61.4353,61.3669,61.4353,6252.0
2022-09-21 12:30:00,62.88,62.96,62.86,62.9,11148.0,61.4353,61.5135,61.4158,61.4548,11148.0
2022-09-21 12:40:00,62.89,62.93,62.87,62.93,8091.0,61.4451,61.4842,61.4255,61.4842,8091.0
2022-09-21 12:50:00,62.93,62.93,62.81,62.83,15436.0,61.4842,61.4842,61.3669,61.3865,15436.0
2022-09-21 13:00:00,62.82,62.83,62.78,62.79,12213.0,61.3767,61.3865,61.3376,61.3474,12213.0
2022-09-21 13:10:00,62.8,62.84,62.75,62.78,5605.0,61.3571,61.3962,61.3083,61.3376,5605.0
2022-09-21 13:20:00,62.78,62.82,62.74,62.82,71900.0,61.3376,61.3767,61.2985,61.3767,71900.0
2022-09-21 13:30:00,62.82,62.91,62.81,62.9,27244.0,61.3767,61.4646,61.3669,61.4548,27244.0
2022-09-21 13:40:00,62.9,62.97,62.89,62.94,23019.0,61.4548,61.5232,61.4451,61.4939,23019.0
2022-09-21 13:50:00,62.95,63.09,62.92,63.04,62711.0,61.5037,61.6405,61.4744,61.5916,62711.0
2022-09-21 14:00:00,63.08,63.08,61.74,62.22,112375.0,61.6307,61.6307,60.3215,60.7905,112375.0
2022-09-21 14:10:00,62.18,62.29,61.85,61.97,90383.0,60.7514,60.8589,60.429,60.5462,90383.0
2022-09-21 14:20:00,61.97,62.31,61.96,62.1,29314.0,60.5462,60.8784,60.5364,60.6732,29314.0
2022-09-21 14:30:00,62.09,62.8,61.92,62.57,129457.0,60.6635,61.3571,60.4974,61.1324,129457.0
2022-09-21 14:40:00,62.57,63.51,62.46,63.01,105645.0,61.1324,62.0508,61.025,61.5623,105645.0
2022-09-21 14:50:00,63.01,63.29,62.79,63.2,123429.0,61.5623,61.8359,61.3474,61.7479,123429.0
2022-09-21 15:00:00,63.22,63.31,62.84,62.86,70067.0,61.7675,61.8554,61.3962,61.4158,70067.0
2022-09-21 15:10:00,62.81,62.99,62.31,62.71,92916.0,61.3669,61.5428,60.8784,61.2692,92916.0
2022-09-21 15:20:00,62.69,62.69,62.09,62.1,84060.0,61.2497,61.2497,60.6635,60.6732,84060.0
2022-09-21 15:30:00,62.09,62.15,61.71,61.74,125878.0,60.6635,60.7221,60.2922,60.3215,125878.0
2022-09-21 15:40:00,61.74,61.86,61.46,61.53,98732.0,60.3215,60.4387,60.0479,60.1163,98732.0
2022-09-21 15:50:00,61.54,61.7,61.34,61.35,143645.0,60.1261,60.2824,59.9307,59.9405,143645.0
2022-09-22 09:30:00,61.06,61.31,61.03,61.04,89045.0,59.6571,59.9014,59.6278,59.6376,89045.0
2022-09-22 09:40:00,61.04,61.09,60.85,60.9,55613.0,59.6376,59.6864,59.4519,59.5008,55613.0
2022-09-22 09:50:00,60.88,60.97,60.8,60.94,262685.0,59.4813,59.5692,59.4031,59.5399,262685.0
2022-09-22 10:00:00,60.88,61.01,60.77,60.99,44563.0,59.4813,59.6083,59.3738,59.5887,44563.0
2022-09-22 10:10:00,60.96,61.17,60.89,60.9,38173.0,59.5594,59.7646,59.491,59.5008,38173.0
2022-09-22 10:20:00,60.9,60.97,60.8,60.95,30809.0,59.5008,59.5692,59.4031,59.5496,30809.0
2022-09-22 10:30:00,60.93,61.04,60.79,60.97,63996.0,59.5301,59.6376,59.3933,59.5692,63996.0
2022-09-22 10:40:00,60.94,60.99,60.78,60.81,65715.0,59.5399,59.5887,59.3835,59.4129,65715.0
2022-09-22 10:50:00,60.82,60.82,60.63,60.66,83006.0,59.4226,59.4226,59.237,59.2663,83006.0
2022-09-22 11:00:00,60.65,60.76,60.61,60.74,50067.0,59.2565,59.364,59.2175,59.3445,50067.0
2022-09-22 11:10:00,60.72,60.72,60.56,60.59,25309.0,59.3249,59.3249,59.1686,59.1979,25309.0
2022-09-22 11:20:00,60.58,60.67,60.5,60.65,64363.0,59.1881,59.2761,59.11,59.2565,64363.0
2022-09-22 11:30:00,60.64,60.76,60.63,60.73,23828.0,59.2468,59.364,59.237,59.3347,23828.0
2022-09-22 11:40:00,60.72,60.88,60.66,60.86,78663.0,59.3249,59.4813,59.2663,59.4617,78663.0
2022-09-22 11:50:00,60.85,60.89,60.7,60.76,58449.0,59.4519,59.491,59.3054,59.364,58449.0
2022-09-22 12:00:00,60.76,60.88,60.74,60.82,25418.0,59.364,59.4813,59.3445,59.4226,25418.0
2022-09-22 12:10:00,60.78,60.78,60.66,60.77,21343.0,59.3835,59.3835,59.2663,59.3738,21343.0
2022-09-22 12:20:00,60.77,60.98,60.71,60.83,27999.0,59.3738,59.579,59.3152,59.4324,27999.0
2022-09-22 12:30:00,60.81,60.88,60.74,60.85,26642.0,59.4129,59.4813,59.3445,59.4519,26642.0
2022-09-22 12:40:00,60.86,60.91,60.8,60.81,33078.0,59.4617,59.5106,59.4031,59.4129,33078.0
2022-09-22 12:50:00,60.81,60.98,60.8,60.85,56052.0,59.4129,59.579,59.4031,59.4519,56052.0
2022-09-22 13:00:00,60.84,60.87,60.7,60.7,42453.0,59.4422,59.4715,59.3054,59.3054,42453.0
2022-09-22 13:10:00,60.7,60.72,60.63,60.69,27671.0,59.3054,59.3249,59.237,59.2956,27671.0
2022-09-22 13:20:00,60.69,60.78,60.68,60.78,35428.0,59.2956,59.3835,59.2858,59.3835,35428.0
2022-09-22 13:30:00,60.78,60.88,60.77,60.82,53942.0,59.3835,59.4813,59.3738,59.4226,53942.0
2022-09-22 13:40:00,60.83,60.86,60.73,60.81,51545.0,59.4324,59.4617,59.3347,59.4129,51545.0
2022-09-22 13:50:00,60.81,60.97,60.81,60.91,45947.0,59.4129,59.5692,59.4129,59.5106,45947.0
2022-09-22 14:00:00,60.9,60.94,60.74,60.74,29386.0,59.5008,59.5399,59.3445,59.3445,29386.0
2022-09-22 14:10:00,60.75,60.79,60.67,60.68,214998.0,59.3542,59.3933,59.2761,59.2858,214998.0
2022-09-22 14:20:00,60.71,60.71,60.55,60.64,97800.0,59.3152,59.3152,59.1588,59.2468,97800.0
2022-09-22 14:30:00,60.65,60.75,60.6,60.73,123610.0,59.2565,59.3542,59.2077,59.3347,123610.0
2022-09-22 14:40:00,60.75,60.76,60.61,60.67,23763.0,59.3542,59.364,59.2175,59.2761,23763.0
2022-09-22 14:50:00,60.68,60.93,60.67,60.88,52807.0,59.2858,59.5301,59.2761,59.4813,52807.0
2022-09-22 15:00:00,60.89,61.07,60.89,61.04,65333.0,59.491,59.6669,59.491,59.6376,65333.0
2022-09-22 15:10:00,61.05,61.24,61.04,61.1,140425.0,59.6473,59.833,59.6376,59.6962,140425.0
2022-09-22 15:20:00,61.09,61.1,60.92,61.07,75721.0,59.6864,59.6962,59.5203,59.6669,75721.0
2022-09-22 15:30:00,61.08,61.23,61.07,61.12,150947.0,59.6767,59.8232,59.6669,59.7157,150947.0
2022-09-22 15:40:00,61.12,61.36,61.04,61.31,98424.0,59.7157,59.9502,59.6376,59.9014,98424.0
2022-09-22 15:50:00,61.31,61.31,60.74,60.75,156954.0,59.9014,59.9014,59.3445,59.3542,156954.0
2022-09-23 09:30:00,60.18,60.19,59.9,59.95,135316.0,58.7973,58.8071,58.5238,58.5726,135316.0
2022-09-23 09:40:00,59.94,60.05,59.82,59.83,117165.0,58.5628,58.6703,58.4456,58.4554,117165.0
2022-09-23 09:50:00,59.82,59.84,59.67,59.68,40625.0,58.4456,58.4651,58.2991,58.3088,40625.0
2022-09-23 10:00:00,59.66,59.73,59.59,59.7,26438.0,58.2893,58.3577,58.2209,58.3284,26438.0
2022-09-23 10:10:00,59.68,59.83,59.68,59.74,30861.0,58.3088,58.4554,58.3088,58.3674,30861.0
2022-09-23 10:20:00,59.73,59.89,59.67,59.89,24664.0,58.3577,58.514,58.2991,58.514,24664.0
2022-09-23 10:30:00,59.9,59.91,59.71,59.76,93113.0,58.5238,58.5335,58.3381,58.387,93113.0
2022-09-23 10:40:00,59.74,59.9,59.74,59.81,54047.0,58.3674,58.5238,58.3674,58.4358,54047.0
2022-09-23 10:50:00,59.8,59.96,59.74,59.77,34082.0,58.4261,58.5824,58.3674,58.3968,34082.0
2022-09-23 11:00:00,59.77,59.94,59.69,59.88,39471.0,58.3968,58.5628,58.3186,58.5042,39471.0
2022-09-23 11:10:00,59.89,59.93,59.78,59.92,16995.0,58.514,58.5531,58.4065,58.5433,16995.0
2022-09-23 11:20:00,59.87,60.02,59.77,59.79,26475.0,58.4945,58.641,58.3968,58.4163,26475.0
2022-09-23 11:30:00,59.8,59.88,59.76,59.77,16108.0,58.4261,58.5042,58.387,58.3968,16108.0
2022-09-23 11:40:00,59.76,59.79,59.57,59.64,73375.0,58.387,58.4163,58.2014,58.2697,73375.0
2022-09-23 11:50:00,59.65,59.73,59.63,59.7,31382.0,58.2795,58.3577,58.26,58.3284,31382.0
2022-09-23 12:00:00,59.67,59.7,59.5,59.56,28148.0,58.2991,58.3284,58.133,58.1916,28148.0
2022-09-23 12:10:00,59.55,59.57,59.5,59.56,49622.0,58.1818,58.2014,58.133,58.1916,49622.0
2022-09-23 12:20:00,59.57,59.57,59.37,59.37,74166.0,58.2014,58.2014,58.0059,58.0059,74166.0
2022-09-23 12:30:00,59.38,59.48,59.34,59.47,20999.0,58.0157,58.1134,57.9766,58.1036,20999.0
2022-09-23 12:40:00,59.47,59.53,59.42,59.52,45859.0,58.1036,58.1623,58.0548,58.1525,45859.0
2022-09-23 12:50:00,59.52,59.66,59.51,59.64,31772.0,58.1525,58.2893,58.1427,58.2697,31772.0
2022-09-23 13:00:00,59.61,59.71,59.58,59.61,44662.0,58.2404,58.3381,58.2111,58.2404,44662.0
2022-09-23 13:10:00,59.63,59.71,59.6,59.71,35914.0,58.26,58.3381,58.2307,58.3381,35914.0
2022-09-23 13:20:00,59.7,59.71,59.46,59.46,43046.0,58.3284,58.3381,58.0939,58.0939,43046.0
2022-09-23 13:30:00,59.46,59.55,59.46,59.46,57551.0,58.0939,58.1818,58.0939,58.0939,57551.0
2022-09-23 13:40:00,59.44,59.56,59.42,59.53,60689.0,58.0743,58.1916,58.0548,58.1623,60689.0
2022-09-23 13:50:00,59.51,59.55,59.46,59.54,62092.0,58.1427,58.1818,58.0939,58.172,62092.0
2022-09-23 14:00:00,59.52,59.62,59.41,59.42,86075.0,58.1525,58.2502,58.045,58.0548,86075.0
2022-09-23 14:10:00,59.42,59.44,59.18,59.19,129555.0,58.0548,58.0743,57.8203,57.8301,129555.0
2022-09-23 14:20:00,59.19,59.34,59.17,59.29,78590.0,57.8301,57.9766,57.8105,57.9278,78590.0
2022-09-23 14:30:00,59.29,59.29,59.15,59.17,44392.0,57.9278,57.9278,57.791,57.8105,44392.0
2022-09-23 14:40:00,59.16,59.26,59.13,59.19,230537.0,57.8008,57.8985,57.7715,57.8301,230537.0
2022-09-23 14:50:00,59.18,59.22,59.04,59.08,35987.0,57.8203,57.8594,57.6835,57.7226,35987.0
2022-09-23 15:00:00,59.06,59.5,59.06,59.43,87851.0,57.7031,58.133,57.7031,58.0646,87851.0
2022-09-23 15:10:00,59.43,59.56,59.31,59.48,84065.0,58.0646,58.1916,57.9473,58.1134,84065.0
2022-09-23 15:20:00,59.46,59.54,59.37,59.52,55844.0,58.0939,58.172,58.0059,58.1525,55844.0
2022-09-23 15:30:00,59.52,59.66,59.5,59.64,243299.0,58.1525,58.2893,58.133,58.2697,243299.0
2022-09-23 15:40:00,59.66,59.84,59.61,59.7,104848.0,58.2893,58.4651,58.2404,58.3284,104848.0
2022-09-23 15:50:00,59.7,59.85,59.57,59.83,170367.0,58.3284,58.4749,58.2014,58.4554,170367.0
2022-09-26 09:30:00,59.44,59.93,59.36,59.89,170496.0,58.2239,58.7039,58.1456,58.6647,170496.0
2022-09-26 09:40:00,59.87,59.98,59.76,59.94,48697.0,58.6451,58.7529,58.5374,58.7137,48697.0
2022-09-26 09:50:00,59.93,60.1,59.93,60.08,55093.0,58.7039,58.8704,58.7039,58.8508,55093.0
2022-09-26 10:00:00,60.09,60.2,59.98,60.02,60559.0,58.8606,58.9684,58.7529,58.7921,60559.0
2022-09-26 10:10:00,60.0,60.37,59.91,60.32,39908.0,58.7725,59.1349,58.6843,59.0859,39908.0
2022-09-26 10:20:00,60.32,60.36,60.23,60.31,41275.0,59.0859,59.1251,58.9978,59.0761,41275.0
2022-09-26 10:30:00,60.3,60.31,60.16,60.18,42995.0,59.0663,59.0761,58.9292,58.9488,42995.0
2022-09-26 10:40:00,60.19,60.19,59.9,59.96,31956.0,58.9586,58.9586,58.6745,58.7333,31956.0
2022-09-26 10:50:00,59.96,60.05,59.9,60.02,34038.0,58.7333,58.8214,58.6745,58.7921,34038.0
2022-09-26 11:00:00,60.01,60.06,59.72,59.73,61105.0,58.7823,58.8312,58.4982,58.508,61105.0
2022-09-26 11:10:00,59.71,59.84,59.68,59.73,61215.0,58.4884,58.6157,58.459,58.508,61215.0
2022-09-26 11:20:00,59.73,59.82,59.55,59.55,48199.0,58.508,58.5962,58.3317,58.3317,48199.0
2022-09-26 11:30:00,59.55,59.69,59.55,59.64,60147.0,58.3317,58.4688,58.3317,58.4198,60147.0
2022-09-26 11:40:00,59.64,59.73,59.44,59.58,42238.0,58.4198,58.508,58.2239,58.3611,42238.0
2022-09-26 11:50:00,59.58,59.78,59.51,59.71,182892.0,58.3611,58.557,58.2925,58.4884,182892.0
2022-09-26 12:00:00,59.71,59.72,59.56,59.62,26661.0,58.4884,58.4982,58.3415,58.4002,26661.0
2022-09-26 12:10:00,59.61,59.69,59.58,59.64,34383.0,58.3904,58.4688,58.3611,58.4198,34383.0
2022-09-26 12:20:00,59.63,59.64,59.29,59.33,53760.0,58.41,58.4198,58.077,58.1162,53760.0
2022-09-26 12:30:00,59.33,59.35,59.25,59.28,43295.0,58.1162,58.1358,58.0378,58.0672,43295.0
2022-09-26 12:40:00,59.27,59.39,59.21,59.36,81887.0,58.0574,58.175,57.9986,58.1456,81887.0
2022-09-26 12:50:00,59.35,59.59,59.35,59.53,51983.0,58.1358,58.3709,58.1358,58.3121,51983.0
2022-09-26 13:00:00,59.51,59.54,59.3,59.34,50876.0,58.2925,58.3219,58.0868,58.126,50876.0
2022-09-26 13:10:00,59.33,59.34,59.21,59.29,31180.0,58.1162,58.126,57.9986,58.077,31180.0
2022-09-26 13:20:00,59.28,59.35,59.14,59.26,64797.0,58.0672,58.1358,57.9301,58.0476,64797.0
2022-09-26 13:30:00,59.26,59.37,59.22,59.27,265929.0,58.0476,58.1554,58.0084,58.0574,265929.0
2022-09-26 13:40:00,59.27,59.33,59.19,59.27,76268.0,58.0574,58.1162,57.979,58.0574,76268.0
2022-09-26 13:50:00,59.28,59.39,59.12,59.14,38501.0,58.0672,58.175,57.9105,57.9301,38501.0
2022-09-26 14:00:00,59.14,59.5,59.12,59.48,56014.0,57.9301,58.2827,57.9105,58.2631,56014.0
2022-09-26 14:10:00,59.49,59.49,59.39,59.44,45342.0,58.2729,58.2729,58.175,58.2239,45342.0
2022-09-26 14:20:00,59.42,59.48,59.26,59.27,34635.0,58.2043,58.2631,58.0476,58.0574,34635.0
2022-09-26 14:30:00,59.26,59.37,59.18,59.26,38596.0,58.0476,58.1554,57.9692,58.0476,38596.0
2022-09-26 14:40:00,59.25,59.59,59.2,59.57,55202.0,58.0378,58.3709,57.9888,58.3513,55202.0
2022-09-26 14:50:00,59.56,59.64,59.48,59.57,70852.0,58.3415,58.4198,58.2631,58.3513,70852.0
2022-09-26 15:00:00,59.57,59.68,59.51,59.66,67803.0,58.3513,58.459,58.2925,58.4394,67803.0
2022-09-26 15:10:00,59.66,59.68,59.42,59.58,88156.0,58.4394,58.459,58.2043,58.3611,88156.0
2022-09-26 15:20:00,59.57,59.62,59.47,59.55,64924.0,58.3513,58.4002,58.2533,58.3317,64924.0
2022-09-26 15:30:00,59.55,59.6,59.39,59.44,94008.0,58.3317,58.3807,58.175,58.2239,94008.0
2022-09-26 15:40:00,59.42,59.56,59.32,59.53,84755.0,58.2043,58.3415,58.1064,58.3121,84755.0
2022-09-26 15:50:00,59.51,59.71,59.2,59.28,256488.0,58.2925,58.4884,57.9888,58.0672,256488.0
2022-09-27 09:30:00,60.04,60.41,59.98,60.39,90126.0,58.8117,59.1741,58.7529,59.1545,90126.0
2022-09-27 09:40:00,60.4,60.5,60.06,60.08,62356.0,59.1643,59.2622,58.8312,58.8508,62356.0
2022-09-27 09:50:00,60.07,60.21,59.96,60.11,93916.0,58.841,58.9782,58.7333,58.8802,93916.0
2022-09-27 10:00:00,60.12,60.13,59.67,59.68,73983.0,58.89,58.8998,58.4492,58.459,73983.0
2022-09-27 10:10:00,59.71,59.96,59.71,59.89,57190.0,58.4884,58.7333,58.4884,58.6647,57190.0
2022-09-27 10:20:00,59.9,60.03,59.81,59.81,46559.0,58.6745,58.8019,58.5864,58.5864,46559.0
2022-09-27 10:30:00,59.88,60.07,59.83,59.9,59546.0,58.6549,58.841,58.6059,58.6745,59546.0
2022-09-27 10:40:00,59.89,60.18,59.86,60.14,79242.0,58.6647,58.9488,58.6353,58.9096,79242.0
2022-09-27 10:50:00,60.15,60.15,60.05,60.09,126404.0,58.9194,58.9194,58.8214,58.8606,126404.0
2022-09-27 11:00:00,60.1,60.14,59.91,60.11,41345.0,58.8704,58.9096,58.6843,58.8802,41345.0
2022-09-27 11:10:00,60.13,60.13,59.82,59.85,50627.0,58.8998,58.8998,58.5962,58.6255,50627.0
2022-09-27 11:20:00,59.84,59.86,59.48,59.53,44654.0,58.6157,58.6353,58.2631,58.3121,44654.0
2022-09-27 11:30:00,59.51,59.67,59.49,59.66,62767.0,58.2925,58.4492,58.2729,58.4394,62767.0
2022-09-27 11:40:00,59.63,59.66,59.53,59.55,29802.0,58.41,58.4394,58.3121,58.3317,29802.0
2022-09-27 11:50:00,59.56,59.62,59.36,59.36,43387.0,58.3415,58.4002,58.1456,58.1456,43387.0
2022-09-27 12:00:00,59.34,59.36,59.19,59.21,71942.0,58.126,58.1456,57.979,57.9986,71942.0
2022-09-27 12:10:00,59.19,59.2,58.8,58.81,89331.0,57.979,57.9888,57.597,57.6068,89331.0
2022-09-27 12:20:00,58.82,59.09,58.81,59.01,51324.0,57.6166,57.8811,57.6068,57.8027,51324.0
2022-09-27 12:30:00,59.0,59.11,58.94,59.0,30512.0,57.7929,57.9007,57.7342,57.7929,30512.0
2022-09-27 12:40:00,58.97,59.07,58.94,59.07,37835.0,57.7635,57.8615,57.7342,57.8615,37835.0
2022-09-27 12:50:00,59.06,59.18,58.93,59.14,44694.0,57.8517,57.9692,57.7244,57.9301,44694.0
2022-09-27 13:00:00,59.12,59.12,58.89,58.97,128765.0,57.9105,57.9105,57.6852,57.7635,128765.0
2022-09-27 13:10:00,58.98,59.06,58.9,59.02,118241.0,57.7733,57.8517,57.695,57.8125,118241.0
2022-09-27 13:20:00,59.02,59.04,58.91,59.0,37231.0,57.8125,57.8321,57.7048,57.7929,37231.0
2022-09-27 13:30:00,58.99,59.08,58.95,58.95,26591.0,57.7831,57.8713,57.744,57.744,26591.0
2022-09-27 13:40:00,58.94,59.0,58.84,58.96,55139.0,57.7342,57.7929,57.6362,57.7537,55139.0
2022-09-27 13:50:00,58.94,58.98,58.83,58.96,39192.0,57.7342,57.7733,57.6264,57.7537,39192.0
2022-09-27 14:00:00,58.97,59.13,58.94,59.03,44190.0,57.7635,57.9203,57.7342,57.8223,44190.0
2022-09-27 14:10:00,59.03,59.05,58.91,58.91,71835.0,57.8223,57.8419,57.7048,57.7048,71835.0
2022-09-27 14:20:00,58.91,59.02,58.89,59.01,67940.0,57.7048,57.8125,57.6852,57.8027,67940.0
2022-09-27 14:30:00,59.01,59.25,58.94,59.23,111190.0,57.8027,58.0378,57.7342,58.0182,111190.0
2022-09-27 14:40:00,59.25,59.46,59.23,59.45,71600.0,58.0378,58.2435,58.0182,58.2337,71600.0
2022-09-27 14:50:00,59.44,59.44,59.32,59.36,58830.0,58.2239,58.2239,58.1064,58.1456,58830.0
2022-09-27 15:00:00,59.35,59.36,59.13,59.3,94693.0,58.1358,58.1456,57.9203,58.0868,94693.0
2022-09-27 15:10:00,59.31,59.34,59.17,59.34,77023.0,58.0966,58.126,57.9595,58.126,77023.0
2022-09-27 15:20:00,59.33,59.35,59.13,59.18,131964.0,58.1162,58.1358,57.9203,57.9692,131964.0
2022-09-27 15:30:00,59.19,59.2,59.04,59.09,82993.0,57.979,57.9888,57.8321,57.8811,82993.0
2022-09-27 15:40:00,59.08,59.26,59.05,59.24,133563.0,57.8713,58.0476,57.8419,58.028,133563.0
2022-09-27 15:50:00,59.22,59.4,59.21,59.3,251651.0,58.0084,58.1847,57.9986,58.0868,251651.0
2022-09-28 09:30:00,59.26,59.32,58.93,59.05,270060.0,58.0476,58.1064,57.7244,57.8419,270060.0
2022-09-28 09:40:00,59.04,59.34,59.01,59.19,241915.0,57.8321,58.126,57.8027,57.979,241915.0
2022-09-28 09:50:00,59.19,59.33,59.14,59.18,87789.0,57.979,58.1162,57.9301,57.9692,87789.0
2022-09-28 10:00:00,59.19,59.47,58.96,58.96,102491.0,57.979,58.2533,57.7537,57.7537,102491.0
2022-09-28 10:10:00,58.95,59.27,58.95,59.26,81760.0,57.744,58.0574,57.744,58.0476,81760.0
2022-09-28 10:20:00,59.25,59.66,59.25,59.65,194727.0,58.0378,58.4394,58.0378,58.4296,194727.0
2022-09-28 10:30:00,59.65,59.74,59.53,59.59,98252.0,58.4296,58.5178,58.3121,58.3709,98252.0
2022-09-28 10:40:00,59.6,59.8,59.58,59.71,69413.0,58.3807,58.5766,58.3611,58.4884,69413.0
2022-09-28 10:50:00,59.74,59.75,59.59,59.63,106518.0,58.5178,58.5276,58.3709,58.41,106518.0
2022-09-28 11:00:00,59.6,59.78,59.57,59.6,133645.0,58.3807,58.557,58.3513,58.3807,133645.0
2022-09-28 11:10:00,59.6,59.76,59.59,59.73,72775.0,58.3807,58.5374,58.3709,58.508,72775.0
2022-09-28 11:20:00,59.75,59.95,59.75,59.77,135258.0,58.5276,58.7235,58.5276,58.5472,135258.0
2022-09-28 11:30:00,59.78,59.79,59.66,59.7,70618.0,58.557,58.5668,58.4394,58.4786,70618.0
2022-09-28 11:40:00,59.71,59.86,59.66,59.83,25082.0,58.4884,58.6353,58.4394,58.6059,25082.0
2022-09-28 11:50:00,59.83,60.01,59.83,60.01,55078.0,58.6059,58.7823,58.6059,58.7823,55078.0
2022-09-28 12:00:00,60.01,60.03,59.96,59.97,35128.0,58.7823,58.8019,58.7333,58.7431,35128.0
2022-09-28 12:10:00,59.97,60.17,59.97,60.17,46458.0,58.7431,58.939,58.7431,58.939,46458.0
2022-09-28 12:20:00,60.17,60.18,59.93,59.96,40844.0,58.939,58.9488,58.7039,58.7333,40844.0
2022-09-28 12:30:00,59.96,59.99,59.9,59.9,46314.0,58.7333,58.7627,58.6745,58.6745,46314.0
2022-09-28 12:40:00,59.91,60.09,59.9,59.99,239691.0,58.6843,58.8606,58.6745,58.7627,239691.0
2022-09-28 12:50:00,59.99,60.02,59.91,60.01,33332.0,58.7627,58.7921,58.6843,58.7823,33332.0
2022-09-28 13:00:00,60.03,60.19,59.93,60.19,78304.0,58.8019,58.9586,58.7039,58.9586,78304.0
2022-09-28 13:10:00,60.19,60.22,60.11,60.21,56103.0,58.9586,58.988,58.8802,58.9782,56103.0
2022-09-28 13:20:00,60.21,60.21,60.08,60.1,259028.0,58.9782,58.9782,58.8508,58.8704,259028.0
2022-09-28 13:30:00,60.11,60.12,60.01,60.06,57089.0,58.8802,58.89,58.7823,58.8312,57089.0
2022-09-28 13:40:00,60.07,60.13,59.94,59.98,48549.0,58.841,58.8998,58.7137,58.7529,48549.0
2022-09-28 13:50:00,59.97,60.02,59.9,59.99,61860.0,58.7431,58.7921,58.6745,58.7627,61860.0
2022-09-28 14:00:00,60.01,60.09,59.98,60.06,85523.0,58.7823,58.8606,58.7529,58.8312,85523.0
2022-09-28 14:10:00,60.08,60.11,60.0,60.06,103128.0,58.8508,58.8802,58.7725,58.8312,103128.0
2022-09-28 14:20:00,60.06,60.07,59.98,60.07,58451.0,58.8312,58.841,58.7529,58.841,58451.0
2022-09-28 14:30:00,60.08,60.23,60.07,60.22,55908.0,58.8508,58.9978,58.841,58.988,55908.0
2022-09-28 14:40:00,60.21,60.21,60.06,60.16,56775.0,58.9782,58.9782,58.8312,58.9292,56775.0
2022-09-28 14:50:00,60.17,60.23,60.17,60.19,79024.0,58.939,58.9978,58.939,58.9586,79024.0
2022-09-28 15:00:00,60.19,60.45,60.17,60.42,153455.0,58.9586,59.2133,58.939,59.1839,153455.0
2022-09-28 15:10:00,60.4,60.47,60.37,60.37,87435.0,59.1643,59.2329,59.1349,59.1349,87435.0
2022-09-28 15:20:00,60.38,60.47,60.34,60.43,63455.0,59.1447,59.2329,59.1055,59.1937,63455.0
2022-09-28 15:30:00,60.43,60.57,60.43,60.51,110645.0,59.1937,59.3308,59.1937,59.272,110645.0
2022-09-28 15:40:00,60.53,60.69,60.52,60.66,76093.0,59.2916,59.4484,59.2818,59.419,76093.0
2022-09-28 15:50:00,60.65,60.68,60.38,60.38,332228.0,59.4092,59.4386,59.1447,59.1447,332228.0
2022-09-29 09:30:00,59.62,59.65,59.32,59.36,51625.0,58.4002,58.4296,58.1064,58.1456,51625.0
2022-09-29 09:40:00,59.36,59.36,58.91,59.0,44874.0,58.1456,58.1456,57.7048,57.7929,44874.0
2022-09-29 09:50:00,58.97,59.13,58.96,58.99,60852.0,57.7635,57.9203,57.7537,57.7831,60852.0
2022-09-29 10:00:00,58.98,59.02,58.65,58.65,113563.0,57.7733,57.8125,57.4501,57.4501,113563.0
2022-09-29 10:10:00,58.65,58.74,58.48,58.55,80548.0,57.4501,57.5382,57.2836,57.3521,80548.0
2022-09-29 10:20:00,58.56,58.75,58.55,58.68,83158.0,57.3619,57.548,57.3521,57.4795,83158.0
2022-09-29 10:30:00,58.7,58.7,58.47,58.6,53556.0,57.4991,57.4991,57.2738,57.4011,53556.0
2022-09-29 10:40:00,58.61,58.74,58.59,58.66,21139.0,57.4109,57.5382,57.3913,57.4599,21139.0
2022-09-29 10:50:00,58.65,58.86,58.65,58.77,37883.0,57.4501,57.6558,57.4501,57.5676,37883.0
2022-09-29 11:00:00,58.76,58.97,58.71,58.94,25246.0,57.5578,57.7635,57.5089,57.7342,25246.0
2022-09-29 11:10:00,58.92,58.92,58.72,58.78,37459.0,57.7146,57.7146,57.5187,57.5774,37459.0
2022-09-29 11:20:00,58.78,58.79,58.67,58.79,39188.0,57.5774,57.5872,57.4697,57.5872,39188.0
2022-09-29 11:30:00,58.77,58.87,58.73,58.83,20399.0,57.5676,57.6656,57.5285,57.6264,20399.0
2022-09-29 11:40:00,58.81,58.97,58.78,58.97,28557.0,57.6068,57.7635,57.5774,57.7635,28557.0
2022-09-29 11:50:00,58.96,59.12,58.93,59.02,44471.0,57.7537,57.9105,57.7244,57.8125,44471.0
2022-09-29 12:00:00,59.03,59.1,58.96,59.0,58819.0,57.8223,57.8909,57.7537,57.7929,58819.0
2022-09-29 12:10:00,59.02,59.02,58.81,58.81,39117.0,57.8125,57.8125,57.6068,57.6068,39117.0
2022-09-29 12:20:00,58.82,58.83,58.73,58.78,23047.0,57.6166,57.6264,57.5285,57.5774,23047.0
2022-09-29 12:30:00,58.78,58.88,58.75,58.85,19585.0,57.5774,57.6754,57.548,57.646,19585.0
2022-09-29 12:40:00,58.82,58.86,58.76,58.81,13251.0,57.6166,57.6558,57.5578,57.6068,13251.0
2022-09-29 12:50:00,58.79,58.82,58.65,58.67,11559.0,57.5872,57.6166,57.4501,57.4697,11559.0
2022-09-29 13:00:00,58.67,58.67,58.57,58.57,53019.0,57.4697,57.4697,57.3717,57.3717,53019.0
2022-09-29 13:10:00,58.57,58.71,58.57,58.65,20117.0,57.3717,57.5089,57.3717,57.4501,20117.0
2022-09-29 13:20:00,58.63,58.69,58.57,58.6,61794.0,57.4305,57.4893,57.3717,57.4011,61794.0
2022-09-29 13:30:00,58.59,58.73,58.55,58.68,33936.0,57.3913,57.5285,57.3521,57.4795,33936.0
2022-09-29 13:40:00,58.69,58.69,58.56,58.56,43864.0,57.4893,57.4893,57.3619,57.3619,43864.0
2022-09-29 13:50:00,58.57,58.59,58.36,58.36,76252.0,57.3717,57.3913,57.166,57.166,76252.0
2022-09-29 14:00:00,58.35,58.43,58.3,58.4,93763.0,57.1562,57.2346,57.1073,57.2052,93763.0
2022-09-29 14:10:00,58.41,58.41,58.22,58.22,76969.0,57.215,57.215,57.0289,57.0289,76969.0
2022-09-29 14:20:00,58.22,58.44,58.2,58.4,69999.0,57.0289,57.2444,57.0093,57.2052,69999.0
2022-09-29 14:30:00,58.39,58.54,58.32,58.47,88131.0,57.1954,57.3423,57.1268,57.2738,88131.0
2022-09-29 14:40:00,58.47,58.49,58.38,58.39,120188.0,57.2738,57.2934,57.1856,57.1954,120188.0
2022-09-29 14:50:00,58.38,58.39,58.25,58.25,50478.0,57.1856,57.1954,57.0583,57.0583,50478.0
2022-09-29 15:00:00,58.25,58.46,58.25,58.38,43309.0,57.0583,57.264,57.0583,57.1856,43309.0
2022-09-29 15:10:00,58.38,58.63,58.35,58.6,69929.0,57.1856,57.4305,57.1562,57.4011,69929.0
2022-09-29 15:20:00,58.6,58.62,58.45,58.53,87474.0,57.4011,57.4207,57.2542,57.3325,87474.0
2022-09-29 15:30:00,58.5,58.84,58.49,58.76,119610.0,57.3032,57.6362,57.2934,57.5578,119610.0
2022-09-29 15:40:00,58.77,58.8,58.64,58.76,111918.0,57.5676,57.597,57.4403,57.5578,111918.0
2022-09-29 15:50:00,58.77,58.9,58.73,58.84,244007.0,57.5676,57.695,57.5285,57.6362,244007.0
2022-09-30 09:30:00,58.64,58.86,58.35,58.48,193612.0,57.4403,57.6558,57.1562,57.2836,193612.0
2022-09-30 09:40:00,58.47,58.79,58.37,58.65,204441.0,57.2738,57.5872,57.1758,57.4501,204441.0
2022-09-30 09:50:00,58.66,59.0,58.59,58.88,190173.0,57.4599,57.7929,57.3913,57.6754,190173.0
2022-09-30 10:00:00,58.89,58.9,58.71,58.84,77418.0,57.6852,57.695,57.5089,57.6362,77418.0
2022-09-30 10:10:00,58.84,58.97,58.66,58.84,130362.0,57.6362,57.7635,57.4599,57.6362,130362.0
2022-09-30 10:20:00,58.82,59.04,58.77,58.96,88773.0,57.6166,57.8321,57.5676,57.7537,88773.0
2022-09-30 10:30:00,58.96,59.24,58.91,59.16,218910.0,57.7537,58.028,57.7048,57.9497,218910.0
2022-09-30 10:40:00,59.16,59.16,58.98,59.08,102292.0,57.9497,57.9497,57.7733,57.8713,102292.0
2022-09-30 10:50:00,59.08,59.18,59.05,59.16,28594.0,57.8713,57.9692,57.8419,57.9497,28594.0
2022-09-30 11:00:00,59.17,59.42,59.06,59.41,67631.0,57.9595,58.2043,57.8517,58.1945,67631.0
2022-09-30 11:10:00,59.41,59.48,59.36,59.38,36318.0,58.1945,58.2631,58.1456,58.1652,36318.0
2022-09-30 11:20:00,59.38,59.44,59.34,59.36,74832.0,58.1652,58.2239,58.126,58.1456,74832.0
2022-09-30 11:30:00,59.4,59.41,59.19,59.2,36400.0,58.1847,58.1945,57.979,57.9888,36400.0
2022-09-30 11:40:00,59.21,59.23,58.96,58.97,48326.0,57.9986,58.0182,57.7537,57.7635,48326.0
2022-09-30 11:50:00,58.96,58.96,58.88,58.93,105758.0,57.7537,57.7537,57.6754,57.7244,105758.0
2022-09-30 12:00:00,58.89,58.89,58.75,58.79,40444.0,57.6852,57.6852,57.548,57.5872,40444.0
2022-09-30 12:10:00,58.78,58.9,58.77,58.86,36077.0,57.5774,57.695,57.5676,57.6558,36077.0
2022-09-30 12:20:00,58.85,58.9,58.71,58.85,98343.0,57.646,57.695,57.5089,57.646,98343.0
2022-09-30 12:30:00,58.84,58.99,58.81,58.97,82949.0,57.6362,57.7831,57.6068,57.7635,82949.0
2022-09-30 12:40:00,58.97,59.0,58.94,58.98,61421.0,57.7635,57.7929,57.7342,57.7733,61421.0
2022-09-30 12:50:00,58.99,59.01,58.84,58.86,22057.0,57.7831,57.8027,57.6362,57.6558,22057.0
2022-09-30 13:00:00,58.85,58.87,58.74,58.83,38455.0,57.646,57.6656,57.5382,57.6264,38455.0
2022-09-30 13:10:00,58.84,58.89,58.72,58.75,33508.0,57.6362,57.6852,57.5187,57.548,33508.0
2022-09-30 13:20:00,58.76,58.87,58.74,58.85,14573.0,57.5578,57.6656,57.5382,57.646,14573.0
2022-09-30 13:30:00,58.87,58.88,58.59,58.6,40856.0,57.6656,57.6754,57.3913,57.4011,40856.0
2022-09-30 13:40:00,58.6,58.6,58.47,58.48,26117.0,57.4011,57.4011,57.2738,57.2836,26117.0
2022-09-30 13:50:00,58.47,58.59,58.47,58.5,43207.0,57.2738,57.3913,57.2738,57.3032,43207.0
2022-09-30 14:00:00,58.51,58.54,58.44,58.53,36600.0,57.313,57.3423,57.2444,57.3325,36600.0
2022-09-30 14:10:00,58.54,58.65,58.53,58.56,39096.0,57.3423,57.4501,57.3325,57.3619,39096.0
2022-09-30 14:20:00,58.57,58.6,58.44,58.51,36701.0,57.3717,57.4011,57.2444,57.313,36701.0
2022-09-30 14:30:00,58.5,58.61,58.45,58.5,44082.0,57.3032,57.4109,57.2542,57.3032,44082.0
2022-09-30 14:40:00,58.5,58.5,58.24,58.35,73805.0,57.3032,57.3032,57.0485,57.1562,73805.0
2022-09-30 14:50:00,58.36,58.37,58.22,58.24,37022.0,57.166,57.1758,57.0289,57.0485,37022.0
2022-09-30 15:00:00,58.22,58.5,58.22,58.35,66983.0,57.0289,57.3032,57.0289,57.1562,66983.0
2022-09-30 15:10:00,58.34,58.42,58.19,58.3,62695.0,57.1464,57.2248,56.9995,57.1073,62695.0
2022-09-30 15:20:00,58.29,58.36,58.15,58.35,107578.0,57.0975,57.166,56.9603,57.1562,107578.0
2022-09-30 15:30:00,58.35,58.44,58.14,58.18,108881.0,57.1562,57.2444,56.9505,56.9897,108881.0
2022-09-30 15:40:00,58.19,58.32,58.18,58.25,56618.0,56.9995,57.1268,56.9897,57.0583,56618.0
2022-09-30 15:50:00,58.24,58.24,57.79,57.82,475968.0,57.0485,57.0485,56.6077,56.6371,475968.0
2022-10-03 09:30:00,58.33,58.37,58.0,58.01,145697.0,57.1366,57.1758,56.8134,56.8232,145697.0
2022-10-03 09:40:00,58.02,58.42,57.92,58.35,79974.0,56.833,57.2248,56.735,57.1562,79974.0
2022-10-03 09:50:00,58.35,58.37,58.09,58.19,46236.0,57.1562,57.1758,56.9015,56.9995,46236.0
2022-10-03 10:00:00,58.3,58.67,58.26,58.61,73156.0,57.1073,57.4697,57.0681,57.4109,73156.0
2022-10-03 10:10:00,58.62,58.62,58.47,58.56,41572.0,57.4207,57.4207,57.2738,57.3619,41572.0
2022-10-03 10:20:00,58.62,58.84,58.52,58.78,37216.0,57.4207,57.6362,57.3227,57.5774,37216.0
2022-10-03 10:30:00,58.82,58.86,58.75,58.76,63644.0,57.6166,57.6558,57.548,57.5578,63644.0
2022-10-03 10:40:00,58.78,58.94,58.76,58.92,37512.0,57.5774,57.7342,57.5578,57.7146,37512.0
2022-10-03 10:50:00,58.9,58.9,58.78,58.78,32551.0,57.695,57.695,57.5774,57.5774,32551.0
2022-10-03 11:00:00,58.81,58.89,58.72,58.89,42988.0,57.6068,57.6852,57.5187,57.6852,42988.0
2022-10-03 11:10:00,58.89,58.97,58.83,58.87,40041.0,57.6852,57.7635,57.6264,57.6656,40041.0
2022-10-03 11:20:00,58.85,58.91,58.82,58.89,75466.0,57.646,57.7048,57.6166,57.6852,75466.0
2022-10-03 11:30:00,58.9,58.92,58.69,58.75,34009.0,57.695,57.7146,57.4893,57.548,34009.0
2022-10-03 11:40:00,58.75,58.75,58.62,58.71,34978.0,57.548,57.548,57.4207,57.5089,34978.0
2022-10-03 11:50:00,58.71,58.75,58.58,58.64,18284.0,57.5089,57.548,57.3815,57.4403,18284.0
2022-10-03 12:00:00,58.68,58.83,58.68,58.83,15757.0,57.4795,57.6264,57.4795,57.6264,15757.0
2022-10-03 12:10:00,58.83,58.87,58.74,58.75,15546.0,57.6264,57.6656,57.5382,57.548,15546.0
2022-10-03 12:20:00,58.78,58.82,58.65,58.68,28790.0,57.5774,57.6166,57.4501,57.4795,28790.0
2022-10-03 12:30:00,58.66,58.76,58.63,58.76,14101.0,57.4599,57.5578,57.4305,57.5578,14101.0
2022-10-03 12:40:00,58.76,58.78,58.72,58.72,20638.0,57.5578,57.5774,57.5187,57.5187,20638.0
2022-10-03 12:50:00,58.73,58.77,58.61,58.77,29504.0,57.5285,57.5676,57.4109,57.5676,29504.0
2022-10-03 13:00:00,58.76,58.88,58.76,58.87,21137.0,57.5578,57.6754,57.5578,57.6656,21137.0
2022-10-03 13:10:00,58.87,58.88,58.82,58.84,67741.0,57.6656,57.6754,57.6166,57.6362,67741.0
2022-10-03 13:20:00,58.84,59.01,58.83,58.98,34692.0,57.6362,57.8027,57.6264,57.7733,34692.0
2022-10-03 13:30:00,58.99,59.11,58.99,59.05,51337.0,57.7831,57.9007,57.7831,57.8419,51337.0
2022-10-03 13:40:00,59.05,59.13,59.04,59.1,46385.0,57.8419,57.9203,57.8321,57.8909,46385.0
2022-10-03 13:50:00,59.07,59.09,59.02,59.05,28774.0,57.8615,57.8811,57.8125,57.8419,28774.0
2022-10-03 14:00:00,59.06,59.18,59.05,59.12,14993.0,57.8517,57.9692,57.8419,57.9105,14993.0
2022-10-03 14:10:00,59.13,59.26,59.12,59.25,25173.0,57.9203,58.0476,57.9105,58.0378,25173.0
2022-10-03 14:20:00,59.27,59.39,59.26,59.39,44223.0,58.0574,58.175,58.0476,58.175,44223.0
2022-10-03 14:30:00,59.38,59.42,59.36,59.41,58799.0,58.1652,58.2043,58.1456,58.1945,58799.0
2022-10-03 14:40:00,59.42,59.5,59.4,59.44,72466.0,58.2043,58.2827,58.1847,58.2239,72466.0
2022-10-03 14:50:00,59.45,59.56,59.44,59.49,44083.0,58.2337,58.3415,58.2239,58.2729,44083.0
2022-10-03 15:00:00,59.49,59.55,59.44,59.53,36829.0,58.2729,58.3317,58.2239,58.3121,36829.0
2022-10-03 15:10:00,59.54,59.54,59.35,59.4,97816.0,58.3219,58.3219,58.1358,58.1847,97816.0
2022-10-03 15:20:00,59.4,59.53,59.38,59.49,51728.0,58.1847,58.3121,58.1652,58.2729,51728.0
2022-10-03 15:30:00,59.49,59.54,59.42,59.43,80994.0,58.2729,58.3219,58.2043,58.2141,80994.0
2022-10-03 15:40:00,59.42,59.42,59.3,59.33,121420.0,58.2043,58.2043,58.0868,58.1162,121420.0
2022-10-03 15:50:00,59.33,59.36,59.13,59.24,219443.0,58.1162,58.1456,57.9203,58.028,219443.0
2022-10-04 09:30:00,60.38,60.69,60.38,60.69,323997.0,59.1447,59.4484,59.1447,59.4484,323997.0
2022-10-04 09:40:00,60.69,60.79,60.57,60.77,112981.0,59.4484,59.5463,59.3308,59.5267,112981.0
2022-10-04 09:50:00,60.77,60.89,60.67,60.89,131673.0,59.5267,59.6443,59.4288,59.6443,131673.0
2022-10-04 10:00:00,60.9,61.11,60.9,61.01,94409.0,59.6541,59.8598,59.6541,59.7618,94409.0
2022-10-04 10:10:00,61.02,61.13,61.01,61.06,16977.0,59.7716,59.8794,59.7618,59.8108,16977.0
2022-10-04 10:20:00,61.04,61.04,60.97,60.97,25742.0,59.7912,59.7912,59.7226,59.7226,25742.0
2022-10-04 10:30:00,60.96,61.11,60.96,61.08,23086.0,59.7128,59.8598,59.7128,59.8304,23086.0
2022-10-04 10:40:00,61.09,61.18,61.05,61.07,48239.0,59.8402,59.9283,59.801,59.8206,48239.0
2022-10-04 10:50:00,61.08,61.19,60.99,61.17,122598.0,59.8304,59.9381,59.7422,59.9185,122598.0
2022-10-04 11:00:00,61.2,61.21,61.07,61.12,41785.0,59.9479,59.9577,59.8206,59.8696,41785.0
2022-10-04 11:10:00,61.11,61.15,61.02,61.12,43680.0,59.8598,59.8989,59.7716,59.8696,43680.0
2022-10-04 11:20:00,61.14,61.16,61.11,61.14,69637.0,59.8891,59.9087,59.8598,59.8891,69637.0
2022-10-04 11:30:00,61.14,61.2,61.0,61.11,91620.0,59.8891,59.9479,59.752,59.8598,91620.0
2022-10-04 11:40:00,61.12,61.14,60.98,61.01,25700.0,59.8696,59.8891,59.7324,59.7618,25700.0
2022-10-04 11:50:00,61.02,61.08,60.98,61.08,21630.0,59.7716,59.8304,59.7324,59.8304,21630.0
2022-10-04 12:00:00,61.09,61.14,61.01,61.02,64130.0,59.8402,59.8891,59.7618,59.7716,64130.0
2022-10-04 12:10:00,61.01,61.07,60.97,61.01,56811.0,59.7618,59.8206,59.7226,59.7618,56811.0
2022-10-04 12:20:00,61.01,61.14,60.95,61.09,32076.0,59.7618,59.8891,59.703,59.8402,32076.0
2022-10-04 12:30:00,61.09,61.14,61.06,61.08,40385.0,59.8402,59.8891,59.8108,59.8304,40385.0
2022-10-04 12:40:00,61.07,61.07,60.85,60.88,30653.0,59.8206,59.8206,59.6051,59.6345,30653.0
2022-10-04 12:50:00,60.86,60.89,60.81,60.86,13081.0,59.6149,59.6443,59.5659,59.6149,13081.0
2022-10-04 13:00:00,60.85,60.87,60.68,60.71,29372.0,59.6051,59.6247,59.4386,59.4679,29372.0
2022-10-04 13:10:00,60.71,60.75,60.49,60.51,21824.0,59.4679,59.5071,59.2524,59.272,21824.0
2022-10-04 13:20:00,60.5,60.7,60.47,60.68,37843.0,59.2622,59.4581,59.2329,59.4386,37843.0
2022-10-04 13:30:00,60.68,60.75,60.66,60.69,26672.0,59.4386,59.5071,59.419,59.4484,26672.0
2022-10-04 13:40:00,60.68,60.81,60.67,60.79,42746.0,59.4386,59.5659,59.4288,59.5463,42746.0
2022-10-04 13:50:00,60.79,60.96,60.79,60.88,74259.0,59.5463,59.7128,59.5463,59.6345,74259.0
2022-10-04 14:00:00,60.89,60.95,60.85,60.9,22913.0,59.6443,59.703,59.6051,59.6541,22913.0
2022-10-04 14:10:00,60.9,60.92,60.82,60.84,53436.0,59.6541,59.6736,59.5757,59.5953,53436.0
2022-10-04 14:20:00,60.85,60.9,60.76,60.76,15234.0,59.6051,59.6541,59.5169,59.5169,15234.0
2022-10-04 14:30:00,60.76,60.9,60.76,60.84,35336.0,59.5169,59.6541,59.5169,59.5953,35336.0
2022-10-04 14:40:00,60.84,61.02,60.84,61.0,96440.0,59.5953,59.7716,59.5953,59.752,96440.0
2022-10-04 14:50:00,61.01,61.1,61.01,61.03,21813.0,59.7618,59.85,59.7618,59.7814,21813.0
2022-10-04 15:00:00,61.03,61.05,60.89,60.9,50127.0,59.7814,59.801,59.6443,59.6541,50127.0
2022-10-04 15:10:00,60.9,60.92,60.74,60.86,37985.0,59.6541,59.6736,59.4973,59.6149,37985.0
2022-10-04 15:20:00,60.86,60.97,60.78,60.92,53132.0,59.6149,59.7226,59.5365,59.6736,53132.0
2022-10-04 15:30:00,60.9,61.02,60.84,60.98,30372.0,59.6541,59.7716,59.5953,59.7324,30372.0
2022-10-04 15:40:00,60.98,60.99,60.9,60.93,51622.0,59.7324,59.7422,59.6541,59.6834,51622.0
2022-10-04 15:50:00,60.93,61.12,60.93,61.12,147249.0,59.6834,59.8696,59.6834,59.8696,147249.0
2022-10-05 09:30:00,60.27,60.55,60.2,60.32,56918.0,59.0369,59.3112,58.9684,59.0859,56918.0
2022-10-05 09:40:00,60.33,60.49,60.23,60.41,46806.0,59.0957,59.2524,58.9978,59.1741,46806.0
2022-10-05 09:50:00,60.41,60.48,60.33,60.41,23503.0,59.1741,59.2427,59.0957,59.1741,23503.0
2022-10-05 10:00:00,60.42,60.42,60.06,60.08,43837.0,59.1839,59.1839,58.8312,58.8508,43837.0
2022-10-05 10:10:00,60.06,60.21,59.94,59.97,42526.0,58.8312,58.9782,58.7137,58.7431,42526.0
2022-10-05 10:20:00,59.95,60.05,59.89,59.9,29785.0,58.7235,58.8214,58.6647,58.6745,29785.0
2022-10-05 10:30:00,59.89,59.96,59.78,59.96,69099.0,58.6647,58.7333,58.557,58.7333,69099.0
2022-10-05 10:40:00,59.95,60.02,59.91,59.94,23716.0,58.7235,58.7921,58.6843,58.7137,23716.0
2022-10-05 10:50:00,59.93,59.95,59.82,59.86,28888.0,58.7039,58.7235,58.5962,58.6353,28888.0
2022-10-05 11:00:00,59.83,59.98,59.83,59.92,21415.0,58.6059,58.7529,58.6059,58.6941,21415.0
2022-10-05 11:10:00,59.92,60.06,59.88,60.06,32504.0,58.6941,58.8312,58.6549,58.8312,32504.0
2022-10-05 11:20:00,60.05,60.1,60.01,60.03,24372.0,58.8214,58.8704,58.7823,58.8019,24372.0
2022-10-05 11:30:00,60.06,60.21,60.01,60.21,29711.0,58.8312,58.9782,58.7823,58.9782,29711.0
2022-10-05 11:40:00,60.19,60.22,60.08,60.08,33605.0,58.9586,58.988,58.8508,58.8508,33605.0
2022-10-05 11:50:00,60.1,60.2,60.06,60.19,26068.0,58.8704,58.9684,58.8312,58.9586,26068.0
2022-10-05 12:00:00,60.19,60.39,60.05,60.35,34872.0,58.9586,59.1545,58.8214,59.1153,34872.0
2022-10-05 12:10:00,60.35,60.59,60.34,60.57,39890.0,59.1153,59.3504,59.1055,59.3308,39890.0
2022-10-05 12:20:00,60.54,60.54,60.42,60.46,51082.0,59.3014,59.3014,59.1839,59.2231,51082.0
2022-10-05 12:30:00,60.45,60.5,60.39,60.47,101774.0,59.2133,59.2622,59.1545,59.2329,101774.0
2022-10-05 12:40:00,60.45,60.7,60.42,60.7,124078.0,59.2133,59.4581,59.1839,59.4581,124078.0
2022-10-05 12:50:00,60.7,60.73,60.6,60.61,12158.0,59.4581,59.4875,59.3602,59.37,12158.0
2022-10-05 13:00:00,60.6,60.78,60.58,60.71,71412.0,59.3602,59.5365,59.3406,59.4679,71412.0
2022-10-05 13:10:00,60.71,60.9,60.71,60.9,79702.0,59.4679,59.6541,59.4679,59.6541,79702.0
2022-10-05 13:20:00,60.9,61.01,60.84,60.86,92220.0,59.6541,59.7618,59.5953,59.6149,92220.0
2022-10-05 13:30:00,60.85,60.88,60.76,60.87,75592.0,59.6051,59.6345,59.5169,59.6247,75592.0
2022-10-05 13:40:00,60.86,60.94,60.77,60.91,89717.0,59.6149,59.6932,59.5267,59.6639,89717.0
2022-10-05 13:50:00,60.91,60.92,60.7,60.71,87080.0,59.6639,59.6736,59.4581,59.4679,87080.0
2022-10-05 14:00:00,60.72,60.85,60.68,60.77,101519.0,59.4777,59.6051,59.4386,59.5267,101519.0
2022-10-05 14:10:00,60.77,60.96,60.77,60.95,130637.0,59.5267,59.7128,59.5267,59.703,130637.0
2022-10-05 14:20:00,60.93,60.98,60.84,60.93,57705.0,59.6834,59.7324,59.5953,59.6834,57705.0
2022-10-05 14:30:00,60.95,61.02,60.87,60.97,136296.0,59.703,59.7716,59.6247,59.7226,136296.0
2022-10-05 14:40:00,60.98,61.05,60.94,60.98,116210.0,59.7324,59.801,59.6932,59.7324,116210.0
2022-10-05 14:50:00,60.98,61.11,60.93,61.11,73503.0,59.7324,59.8598,59.6834,59.8598,73503.0
2022-10-05 15:00:00,61.12,61.25,61.12,61.22,92720.0,59.8696,59.9969,59.8696,59.9675,92720.0
2022-10-05 15:10:00,61.22,61.44,61.17,61.37,144255.0,59.9675,60.183,59.9185,60.1144,144255.0
2022-10-05 15:20:00,61.37,61.38,61.22,61.23,55653.0,60.1144,60.1242,59.9675,59.9773,55653.0
2022-10-05 15:30:00,61.23,61.31,61.21,61.24,93527.0,59.9773,60.0557,59.9577,59.9871,93527.0
2022-10-05 15:40:00,61.25,61.33,61.18,61.2,93542.0,59.9969,60.0753,59.9283,59.9479,93542.0
2022-10-05 15:50:00,61.19,61.19,60.93,61.06,224340.0,59.9381,59.9381,59.6834,59.8108,224340.0
2022-10-06 09:30:00,60.81,61.29,60.81,61.29,143813.0,59.5659,60.0361,59.5659,60.0361,143813.0
2022-10-06 09:40:00,61.28,61.45,61.15,61.16,93377.0,60.0263,60.1928,59.8989,59.9087,93377.0
2022-10-06 09:50:00,61.17,61.38,61.0,61.04,51260.0,59.9185,60.1242,59.752,59.7912,51260.0
2022-10-06 10:00:00,61.03,61.03,60.63,60.74,77882.0,59.7814,59.7814,59.3896,59.4973,77882.0
2022-10-06 10:10:00,60.69,60.82,60.56,60.7,68942.0,59.4484,59.5757,59.321,59.4581,68942.0
2022-10-06 10:20:00,60.72,60.75,60.53,60.55,51370.0,59.4777,59.5071,59.2916,59.3112,51370.0
2022-10-06 10:30:00,60.54,60.76,60.52,60.72,33810.0,59.3014,59.5169,59.2818,59.4777,33810.0
2022-10-06 10:40:00,60.68,60.95,60.68,60.95,33545.0,59.4386,59.703,59.4386,59.703,33545.0
2022-10-06 10:50:00,60.93,61.1,60.89,61.1,38752.0,59.6834,59.85,59.6443,59.85,38752.0
2022-10-06 11:00:00,61.11,61.11,60.86,60.93,110366.0,59.8598,59.8598,59.6149,59.6834,110366.0
2022-10-06 11:10:00,60.9,61.07,60.8,61.05,74922.0,59.6541,59.8206,59.5561,59.801,74922.0
2022-10-06 11:20:00,61.05,61.17,61.02,61.11,95410.0,59.801,59.9185,59.7716,59.8598,95410.0
2022-10-06 11:30:00,61.12,61.12,60.97,60.98,52049.0,59.8696,59.8696,59.7226,59.7324,52049.0
2022-10-06 11:40:00,60.96,61.14,60.93,61.1,39860.0,59.7128,59.8891,59.6834,59.85,39860.0
2022-10-06 11:50:00,61.1,61.23,60.8,60.83,118826.0,59.85,59.9773,59.5561,59.5855,118826.0
2022-10-06 12:00:00,60.8,60.86,60.71,60.74,25534.0,59.5561,59.6149,59.4679,59.4973,25534.0
2022-10-06 12:10:00,60.74,60.78,60.69,60.74,25126.0,59.4973,59.5365,59.4484,59.4973,25126.0
2022-10-06 12:20:00,60.76,60.9,60.74,60.89,28090.0,59.5169,59.6541,59.4973,59.6443,28090.0
2022-10-06 12:30:00,60.89,60.93,60.8,60.93,25019.0,59.6443,59.6834,59.5561,59.6834,25019.0
2022-10-06 12:40:00,60.91,61.09,60.88,61.01,92267.0,59.6639,59.8402,59.6345,59.7618,92267.0
2022-10-06 12:50:00,61.03,61.03,60.93,60.94,53461.0,59.7814,59.7814,59.6834,59.6932,53461.0
2022-10-06 13:00:00,60.94,60.99,60.81,60.83,18408.0,59.6932,59.7422,59.5659,59.5855,18408.0
2022-10-06 13:10:00,60.82,61.01,60.81,60.96,62949.0,59.5757,59.7618,59.5659,59.7128,62949.0
2022-10-06 13:20:00,60.95,61.05,60.91,61.01,81825.0,59.703,59.801,59.6639,59.7618,81825.0
2022-10-06 13:30:00,61.01,61.01,60.82,60.86,163548.0,59.7618,59.7618,59.5757,59.6149,163548.0
2022-10-06 13:40:00,60.86,60.99,60.85,60.98,17910.0,59.6149,59.7422,59.6051,59.7324,17910.0
2022-10-06 13:50:00,61.0,61.04,60.92,60.99,38549.0,59.752,59.7912,59.6736,59.7422,38549.0
2022-10-06 14:00:00,60.98,60.98,60.78,60.8,30666.0,59.7324,59.7324,59.5365,59.5561,30666.0
2022-10-06 14:10:00,60.82,60.85,60.74,60.76,14249.0,59.5757,59.6051,59.4973,59.5169,14249.0
2022-10-06 14:20:00,60.76,60.85,60.75,60.8,34821.0,59.5169,59.6051,59.5071,59.5561,34821.0
2022-10-06 14:30:00,60.8,60.89,60.72,60.78,66392.0,59.5561,59.6443,59.4777,59.5365,66392.0
2022-10-06 14:40:00,60.77,60.8,60.57,60.58,186141.0,59.5267,59.5561,59.3308,59.3406,186141.0
2022-10-06 14:50:00,60.58,60.68,60.49,60.63,64421.0,59.3406,59.4386,59.2524,59.3896,64421.0
2022-10-06 15:00:00,60.62,60.65,60.53,60.58,50377.0,59.3798,59.4092,59.2916,59.3406,50377.0
2022-10-06 15:10:00,60.6,60.66,60.49,60.62,66085.0,59.3602,59.419,59.2524,59.3798,66085.0
2022-10-06 15:20:00,60.63,60.79,60.59,60.78,191642.0,59.3896,59.5463,59.3504,59.5365,191642.0
2022-10-06 15:30:00,60.79,60.8,60.69,60.7,86101.0,59.5463,59.5561,59.4484,59.4581,86101.0
2022-10-06 15:40:00,60.69,60.75,60.6,60.62,66180.0,59.4484,59.5071,59.3602,59.3798,66180.0
2022-10-06 15:50:00,60.61,60.71,60.51,60.57,299355.0,59.37,59.4679,59.272,59.3308,299355.0
2022-10-07 09:30:00,59.66,59.66,59.35,59.51,142833.0,58.4394,58.4394,58.1358,58.2925,142833.0
2022-10-07 09:40:00,59.5,59.62,59.16,59.16,79488.0,58.2827,58.4002,57.9497,57.9497,79488.0
2022-10-07 09:50:00,59.17,59.18,58.95,59.0,50274.0,57.9595,57.9692,57.744,57.7929,50274.0
2022-10-07 10:00:00,58.99,59.09,58.89,59.03,30870.0,57.7831,57.8811,57.6852,57.8223,30870.0
2022-10-07 10:10:00,59.01,59.12,58.99,59.12,33747.0,57.8027,57.9105,57.7831,57.9105,33747.0
2022-10-07 10:20:00,59.13,59.21,59.04,59.05,35556.0,57.9203,57.9986,57.8321,57.8419,35556.0
2022-10-07 10:30:00,59.09,59.09,58.91,58.91,27652.0,57.8811,57.8811,57.7048,57.7048,27652.0
2022-10-07 10:40:00,58.9,59.18,58.9,59.12,72583.0,57.695,57.9692,57.695,57.9105,72583.0
2022-10-07 10:50:00,59.13,59.16,59.0,59.04,39131.0,57.9203,57.9497,57.7929,57.8321,39131.0
2022-10-07 11:00:00,59.07,59.16,59.0,59.04,16340.0,57.8615,57.9497,57.7929,57.8321,16340.0
2022-10-07 11:10:00,59.01,59.05,58.87,58.87,47169.0,57.8027,57.8419,57.6656,57.6656,47169.0
2022-10-07 11:20:00,58.86,58.94,58.8,58.92,31479.0,57.6558,57.7342,57.597,57.7146,31479.0
2022-10-07 11:30:00,58.94,58.98,58.86,58.86,14449.0,57.7342,57.7733,57.6558,57.6558,14449.0
2022-10-07 11:40:00,58.87,58.88,58.75,58.75,119581.0,57.6656,57.6754,57.548,57.548,119581.0
2022-10-07 11:50:00,58.74,58.86,58.73,58.83,133109.0,57.5382,57.6558,57.5285,57.6264,133109.0
2022-10-07 12:00:00,58.82,58.87,58.77,58.85,37703.0,57.6166,57.6656,57.5676,57.646,37703.0
2022-10-07 12:10:00,58.85,58.9,58.78,58.78,11954.0,57.646,57.695,57.5774,57.5774,11954.0
2022-10-07 12:20:00,58.78,58.79,58.6,58.64,30927.0,57.5774,57.5872,57.4011,57.4403,30927.0
2022-10-07 12:30:00,58.61,58.61,58.54,58.59,47592.0,57.4109,57.4109,57.3423,57.3913,47592.0
2022-10-07 12:40:00,58.59,58.59,58.47,58.49,20220.0,57.3913,57.3913,57.2738,57.2934,20220.0
2022-10-07 12:50:00,58.49,58.54,58.47,58.53,39824.0,57.2934,57.3423,57.2738,57.3325,39824.0
2022-10-07 13:00:00,58.52,58.52,58.4,58.41,54666.0,57.3227,57.3227,57.2052,57.215,54666.0
2022-10-07 13:10:00,58.41,58.6,58.41,58.58,20043.0,57.215,57.4011,57.215,57.3815,20043.0
2022-10-07 13:20:00,58.59,58.59,58.5,58.52,17999.0,57.3913,57.3913,57.3032,57.3227,17999.0
2022-10-07 13:30:00,58.5,58.53,58.44,58.5,30679.0,57.3032,57.3325,57.2444,57.3032,30679.0
2022-10-07 13:40:00,58.53,58.61,58.51,58.51,11985.0,57.3325,57.4109,57.313,57.313,11985.0
2022-10-07 13:50:00,58.51,58.54,58.41,58.44,14873.0,57.313,57.3423,57.215,57.2444,14873.0
2022-10-07 14:00:00,58.43,58.51,58.41,58.47,46028.0,57.2346,57.313,57.215,57.2738,46028.0
2022-10-07 14:10:00,58.45,58.53,58.39,58.44,123092.0,57.2542,57.3325,57.1954,57.2444,123092.0
2022-10-07 14:20:00,58.43,58.45,58.32,58.34,68800.0,57.2346,57.2542,57.1268,57.1464,68800.0
2022-10-07 14:30:00,58.32,58.42,58.27,58.37,32702.0,57.1268,57.2248,57.0779,57.1758,32702.0
2022-10-07 14:40:00,58.37,58.42,58.28,58.35,146807.0,57.1758,57.2248,57.0877,57.1562,146807.0
2022-10-07 14:50:00,58.36,58.39,58.32,58.39,39443.0,57.166,57.1954,57.1268,57.1954,39443.0
2022-10-07 15:00:00,58.41,58.51,58.41,58.42,33582.0,57.215,57.313,57.215,57.2248,33582.0
2022-10-07 15:10:00,58.42,58.47,58.27,58.29,45151.0,57.2248,57.2738,57.0779,57.0975,45151.0
2022-10-07 15:20:00,58.29,58.33,58.15,58.2,40178.0,57.0975,57.1366,56.9603,57.0093,40178.0
2022-10-07 15:30:00,58.19,58.28,58.07,58.28,333784.0,56.9995,57.0877,56.882,57.0877,333784.0
2022-10-07 15:40:00,58.28,58.37,58.23,58.25,96045.0,57.0877,57.1758,57.0387,57.0583,96045.0
2022-10-07 15:50:00,58.26,58.44,58.26,58.35,259939.0,57.0681,57.2444,57.0681,57.1562,259939.0
2022-10-10 09:30:00,58.44,58.52,58.03,58.07,119822.0,57.2444,57.3227,56.8428,56.882,119822.0
2022-10-10 09:40:00,58.07,58.27,58.02,58.11,114143.0,56.882,57.0779,56.833,56.9211,114143.0
2022-10-10 09:50:00,58.13,58.19,57.93,57.94,50578.0,56.9407,56.9995,56.7448,56.7546,50578.0
2022-10-10 10:00:00,57.95,58.04,57.82,57.84,60070.0,56.7644,56.8526,56.6371,56.6567,60070.0
2022-10-10 10:10:00,57.83,58.02,57.83,57.98,43551.0,56.6469,56.833,56.6469,56.7938,43551.0
2022-10-10 10:20:00,58.0,58.24,57.96,58.12,38404.0,56.8134,57.0485,56.7742,56.9309,38404.0
2022-10-10 10:30:00,58.1,58.17,57.69,57.7,109835.0,56.9113,56.9799,56.5097,56.5195,109835.0
2022-10-10 10:40:00,57.7,57.81,57.68,57.74,16765.0,56.5195,56.6273,56.4999,56.5587,16765.0
2022-10-10 10:50:00,57.74,57.76,57.58,57.69,40981.0,56.5587,56.5783,56.402,56.5097,40981.0
2022-10-10 11:00:00,57.67,57.68,57.56,57.66,43233.0,56.4901,56.4999,56.3824,56.4803,43233.0
2022-10-10 11:10:00,57.65,57.75,57.65,57.67,109954.0,56.4705,56.5685,56.4705,56.4901,109954.0
2022-10-10 11:20:00,57.66,57.88,57.65,57.77,86393.0,56.4803,56.6958,56.4705,56.5881,86393.0
2022-10-10 11:30:00,57.76,57.83,57.74,57.76,18727.0,56.5783,56.6469,56.5587,56.5783,18727.0
2022-10-10 11:40:00,57.74,57.89,57.7,57.89,23443.0,56.5587,56.7056,56.5195,56.7056,23443.0
2022-10-10 11:50:00,57.88,58.01,57.87,57.89,34880.0,56.6958,56.8232,56.686,56.7056,34880.0
2022-10-10 12:00:00,57.86,57.89,57.74,57.74,10825.0,56.6763,56.7056,56.5587,56.5587,10825.0
2022-10-10 12:10:00,57.76,57.81,57.72,57.73,14501.0,56.5783,56.6273,56.5391,56.5489,14501.0
2022-10-10 12:20:00,57.71,57.71,57.52,57.52,12822.0,56.5293,56.5293,56.3432,56.3432,12822.0
2022-10-10 12:30:00,57.55,57.59,57.51,57.55,14049.0,56.3726,56.4118,56.3334,56.3726,14049.0
2022-10-10 12:40:00,57.58,57.61,57.51,57.52,42082.0,56.402,56.4314,56.3334,56.3432,42082.0
2022-10-10 12:50:00,57.53,57.55,57.44,57.44,19086.0,56.353,56.3726,56.2648,56.2648,19086.0
2022-10-10 13:00:00,57.42,57.42,57.33,57.36,30699.0,56.2453,56.2453,56.1571,56.1865,30699.0
2022-10-10 13:10:00,57.35,57.54,57.3,57.5,50112.0,56.1767,56.3628,56.1277,56.3236,50112.0
2022-10-10 13:20:00,57.49,57.58,57.49,57.58,32911.0,56.3138,56.402,56.3138,56.402,32911.0
2022-10-10 13:30:00,57.55,57.75,57.55,57.74,31083.0,56.3726,56.5685,56.3726,56.5587,31083.0
2022-10-10 13:40:00,57.74,58.13,57.66,58.07,45467.0,56.5587,56.9407,56.4803,56.882,45467.0
2022-10-10 13:50:00,58.05,58.2,58.04,58.04,49413.0,56.8624,57.0093,56.8526,56.8526,49413.0
2022-10-10 14:00:00,58.04,58.05,57.9,57.92,28892.0,56.8526,56.8624,56.7154,56.735,28892.0
2022-10-10 14:10:00,57.91,57.95,57.78,57.83,38829.0,56.7252,56.7644,56.5979,56.6469,38829.0
2022-10-10 14:20:00,57.83,57.92,57.76,57.9,26456.0,56.6469,56.735,56.5783,56.7154,26456.0
2022-10-10 14:30:00,57.85,58.05,57.83,58.04,72617.0,56.6665,56.8624,56.6469,56.8526,72617.0
2022-10-10 14:40:00,58.05,58.08,57.84,57.87,35915.0,56.8624,56.8918,56.6567,56.686,35915.0
2022-10-10 14:50:00,57.88,57.95,57.8,57.89,25856.0,56.6958,56.7644,56.6175,56.7056,25856.0
2022-10-10 15:00:00,57.89,57.96,57.78,57.9,47790.0,56.7056,56.7742,56.5979,56.7154,47790.0
2022-10-10 15:10:00,57.88,58.11,57.84,58.07,34243.0,56.6958,56.9211,56.6567,56.882,34243.0
2022-10-10 15:20:00,58.1,58.12,57.87,57.9,32365.0,56.9113,56.9309,56.686,56.7154,32365.0
2022-10-10 15:30:00,57.92,58.07,57.88,58.04,34974.0,56.735,56.882,56.6958,56.8526,34974.0
2022-10-10 15:40:00,58.02,58.03,57.9,58.0,81920.0,56.833,56.8428,56.7154,56.8134,81920.0
2022-10-10 15:50:00,57.99,58.04,57.77,57.78,216841.0,56.8036,56.8526,56.5881,56.5979,216841.0
2022-10-11 09:30:00,57.48,57.53,57.21,57.22,108822.0,56.304,56.353,56.0396,56.0493,108822.0
2022-10-11 09:40:00,57.22,57.32,57.07,57.13,85151.0,56.0493,56.1473,55.9024,55.9612,85151.0
2022-10-11 09:50:00,57.2,57.22,56.97,56.98,56501.0,56.0298,56.0493,55.8045,55.8143,56501.0
2022-10-11 10:00:00,56.96,56.96,56.82,56.92,39345.0,55.7947,55.7947,55.6575,55.7555,39345.0
2022-10-11 10:10:00,56.91,57.12,56.89,57.02,46650.0,55.7457,55.9514,55.7261,55.8534,46650.0
2022-10-11 10:20:00,57.02,57.1,56.97,57.02,114974.0,55.8534,55.9318,55.8045,55.8534,114974.0
2022-10-11 10:30:00,57.0,57.23,56.93,57.21,39747.0,55.8338,56.0591,55.7653,56.0396,39747.0
2022-10-11 10:40:00,57.23,57.34,57.18,57.19,44903.0,56.0591,56.1669,56.0102,56.02,44903.0
2022-10-11 10:50:00,57.21,57.33,57.12,57.15,29118.0,56.0396,56.1571,55.9514,55.9808,29118.0
2022-10-11 11:00:00,57.11,57.48,57.11,57.31,50794.0,55.9416,56.304,55.9416,56.1375,50794.0
2022-10-11 11:10:00,57.32,57.46,57.27,57.39,33099.0,56.1473,56.2844,56.0983,56.2159,33099.0
2022-10-11 11:20:00,57.41,57.5,57.33,57.48,25677.0,56.2355,56.3236,56.1571,56.304,25677.0
2022-10-11 11:30:00,57.48,57.67,57.43,57.56,44672.0,56.304,56.4901,56.255,56.3824,44672.0
2022-10-11 11:40:00,57.57,57.86,57.53,57.81,55752.0,56.3922,56.6763,56.353,56.6273,55752.0
2022-10-11 11:50:00,57.8,57.86,57.67,57.68,31617.0,56.6175,56.6763,56.4901,56.4999,31617.0
2022-10-11 12:00:00,57.67,57.68,57.46,57.49,37735.0,56.4901,56.4999,56.2844,56.3138,37735.0
2022-10-11 12:10:00,57.51,57.81,57.5,57.81,61401.0,56.3334,56.6273,56.3236,56.6273,61401.0
2022-10-11 12:20:00,57.81,57.89,57.75,57.77,48208.0,56.6273,56.7056,56.5685,56.5881,48208.0
2022-10-11 12:30:00,57.81,57.87,57.77,57.87,22870.0,56.6273,56.686,56.5881,56.686,22870.0
2022-10-11 12:40:00,57.87,58.1,57.86,58.04,72547.0,56.686,56.9113,56.6763,56.8526,72547.0
2022-10-11 12:50:00,58.05,58.05,57.89,57.91,89377.0,56.8624,56.8624,56.7056,56.7252,89377.0
2022-10-11 13:00:00,57.93,57.96,57.85,57.94,35367.0,56.7448,56.7742,56.6665,56.7546,35367.0
2022-10-11 13:10:00,57.96,57.97,57.79,57.88,40614.0,56.7742,56.784,56.6077,56.6958,40614.0
2022-10-11 13:20:00,57.86,57.93,57.71,57.74,357952.0,56.6763,56.7448,56.5293,56.5587,357952.0
2022-10-11 13:30:00,57.75,57.78,57.65,57.76,69314.0,56.5685,56.5979,56.4705,56.5783,69314.0
2022-10-11 13:40:00,57.77,57.87,57.75,57.78,28884.0,56.5881,56.686,56.5685,56.5979,28884.0
2022-10-11 13:50:00,57.76,57.86,57.73,57.83,32137.0,56.5783,56.6763,56.5489,56.6469,32137.0
2022-10-11 14:00:00,57.84,57.87,57.69,57.74,198917.0,56.6567,56.686,56.5097,56.5587,198917.0
2022-10-11 14:10:00,57.73,57.73,57.54,57.54,44294.0,56.5489,56.5489,56.3628,56.3628,44294.0
2022-10-11 14:20:00,57.55,57.74,57.55,57.66,75400.0,56.3726,56.5587,56.3726,56.4803,75400.0
2022-10-11 14:30:00,57.69,57.77,57.65,57.69,43039.0,56.5097,56.5881,56.4705,56.5097,43039.0
2022-10-11 14:40:00,57.72,57.75,57.25,57.32,115646.0,56.5391,56.5685,56.0787,56.1473,115646.0
2022-10-11 14:50:00,57.31,57.35,56.97,57.01,68719.0,56.1375,56.1767,55.8045,55.8436,68719.0
2022-10-11 15:00:00,57.0,57.05,56.89,56.91,129166.0,55.8338,55.8828,55.7261,55.7457,129166.0
2022-10-11 15:10:00,56.93,56.96,56.74,56.91,155942.0,55.7653,55.7947,55.5792,55.7457,155942.0
2022-10-11 15:20:00,56.92,57.07,56.87,56.99,184960.0,55.7555,55.9024,55.7065,55.8241,184960.0
2022-10-11 15:30:00,56.98,57.12,56.87,57.11,69657.0,55.8143,55.9514,55.7065,55.9416,69657.0
2022-10-11 15:40:00,57.07,57.16,56.98,57.14,150539.0,55.9024,55.9906,55.8143,55.971,150539.0
2022-10-11 15:50:00,57.13,57.19,56.94,57.12,137489.0,55.9612,56.02,55.7751,55.9514,137489.0
2022-10-12 09:30:00,57.16,57.4,56.88,57.36,142571.0,55.9906,56.2257,55.7163,56.1865,142571.0
2022-10-12 09:40:00,57.37,57.55,57.2,57.33,62917.0,56.1963,56.3726,56.0298,56.1571,62917.0
2022-10-12 09:50:00,57.34,57.43,57.27,57.37,27500.0,56.1669,56.255,56.0983,56.1963,27500.0
2022-10-12 10:00:00,57.37,57.45,57.13,57.16,132192.0,56.1963,56.2746,55.9612,55.9906,132192.0
2022-10-12 10:10:00,57.2,57.2,57.04,57.17,13560.0,56.0298,56.0298,55.873,56.0004,13560.0
2022-10-12 10:20:00,57.11,57.3,56.94,57.22,36503.0,55.9416,56.1277,55.7751,56.0493,36503.0
2022-10-12 10:30:00,57.22,57.34,57.07,57.07,73139.0,56.0493,56.1669,55.9024,55.9024,73139.0
2022-10-12 10:40:00,57.05,57.09,56.93,57.06,22992.0,55.8828,55.922,55.7653,55.8926,22992.0
2022-10-12 10:50:00,57.07,57.15,57.05,57.09,68532.0,55.9024,55.9808,55.8828,55.922,68532.0
2022-10-12 11:00:00,57.06,57.23,57.05,57.22,18424.0,55.8926,56.0591,55.8828,56.0493,18424.0
2022-10-12 11:10:00,57.2,57.32,57.2,57.3,50315.0,56.0298,56.1473,56.0298,56.1277,50315.0
2022-10-12 11:20:00,57.29,57.36,57.19,57.27,59138.0,56.1179,56.1865,56.02,56.0983,59138.0
2022-10-12 11:30:00,57.29,57.32,57.18,57.24,20193.0,56.1179,56.1473,56.0102,56.0689,20193.0
2022-10-12 11:40:00,57.24,57.41,57.21,57.32,30808.0,56.0689,56.2355,56.0396,56.1473,30808.0
2022-10-12 11:50:00,57.33,57.44,57.32,57.4,20534.0,56.1571,56.2648,56.1473,56.2257,20534.0
2022-10-12 12:00:00,57.44,57.48,57.28,57.31,35560.0,56.2648,56.304,56.1081,56.1375,35560.0
2022-10-12 12:10:00,57.32,57.32,57.2,57.29,19208.0,56.1473,56.1473,56.0298,56.1179,19208.0
2022-10-12 12:20:00,57.26,57.3,57.14,57.17,5863.0,56.0885,56.1277,55.971,56.0004,5863.0
2022-10-12 12:30:00,57.17,57.2,57.08,57.1,27236.0,56.0004,56.0298,55.9122,55.9318,27236.0
2022-10-12 12:40:00,57.11,57.2,57.08,57.19,28326.0,55.9416,56.0298,55.9122,56.02,28326.0
2022-10-12 12:50:00,57.2,57.3,57.19,57.28,29284.0,56.0298,56.1277,56.02,56.1081,29284.0
2022-10-12 13:00:00,57.29,57.34,57.23,57.31,44731.0,56.1179,56.1669,56.0591,56.1375,44731.0
2022-10-12 13:10:00,57.31,57.32,57.23,57.23,20734.0,56.1375,56.1473,56.0591,56.0591,20734.0
2022-10-12 13:20:00,57.23,57.26,57.2,57.26,18304.0,56.0591,56.0885,56.0298,56.0885,18304.0
2022-10-12 13:30:00,57.25,57.25,57.08,57.14,32437.0,56.0787,56.0787,55.9122,55.971,32437.0
2022-10-12 13:40:00,57.14,57.2,57.1,57.18,39337.0,55.971,56.0298,55.9318,56.0102,39337.0
2022-10-12 13:50:00,57.16,57.19,57.09,57.14,32390.0,55.9906,56.02,55.922,55.971,32390.0
2022-10-12 14:00:00,57.14,57.36,57.04,57.35,111450.0,55.971,56.1865,55.873,56.1767,111450.0
2022-10-12 14:10:00,57.24,57.42,57.18,57.34,70214.0,56.0689,56.2453,56.0102,56.1669,70214.0
2022-10-12 14:20:00,57.34,57.47,57.21,57.43,22257.0,56.1669,56.2942,56.0396,56.255,22257.0
2022-10-12 14:30:00,57.45,57.48,57.31,57.37,28624.0,56.2746,56.304,56.1375,56.1963,28624.0
2022-10-12 14:40:00,57.38,57.41,57.25,57.25,26127.0,56.2061,56.2355,56.0787,56.0787,26127.0
2022-10-12 14:50:00,57.22,57.27,57.13,57.16,179171.0,56.0493,56.0983,55.9612,55.9906,179171.0
2022-10-12 15:00:00,57.14,57.18,57.06,57.1,41901.0,55.971,56.0102,55.8926,55.9318,41901.0
2022-10-12 15:10:00,57.12,57.23,57.08,57.23,36614.0,55.9514,56.0591,55.9122,56.0591,36614.0
2022-10-12 15:20:00,57.23,57.25,57.16,57.16,35322.0,56.0591,56.0787,55.9906,55.9906,35322.0
2022-10-12 15:30:00,57.15,57.29,57.15,57.24,71747.0,55.9808,56.1179,55.9808,56.0689,71747.0
2022-10-12 15:40:00,57.26,57.26,57.15,57.15,46896.0,56.0885,56.0885,55.9808,55.9808,46896.0
2022-10-12 15:50:00,57.14,57.19,57.02,57.02,136313.0,55.971,56.02,55.8534,55.8534,136313.0
2022-10-13 09:30:00,55.57,55.59,55.3,55.44,250384.0,54.4331,54.4527,54.1686,54.3058,250384.0
2022-10-13 09:40:00,55.44,55.77,55.35,55.76,108581.0,54.3058,54.629,54.2176,54.6192,108581.0
2022-10-13 09:50:00,55.75,56.0,55.74,55.92,134056.0,54.6094,54.8543,54.5996,54.7759,134056.0
2022-10-13 10:00:00,55.93,56.21,55.84,56.17,88098.0,54.7857,55.06,54.6976,55.0208,88098.0
2022-10-13 10:10:00,56.17,56.34,56.05,56.12,105524.0,55.0208,55.1873,54.9033,54.9719,105524.0
2022-10-13 10:20:00,56.13,56.2,55.93,55.97,58054.0,54.9816,55.0502,54.7857,54.8249,58054.0
2022-10-13 10:30:00,55.96,56.21,55.94,56.15,68209.0,54.8151,55.06,54.7955,55.0012,68209.0
2022-10-13 10:40:00,56.15,56.38,56.1,56.32,71958.0,55.0012,55.2265,54.9523,55.1678,71958.0
2022-10-13 10:50:00,56.36,56.48,56.18,56.25,68255.0,55.2069,55.3245,55.0306,55.0992,68255.0
2022-10-13 11:00:00,56.24,56.84,56.19,56.8,101329.0,55.0894,55.6771,55.0404,55.6379,101329.0
2022-10-13 11:10:00,56.76,57.49,56.7,57.26,159881.0,55.5988,56.3138,55.54,56.0885,159881.0
2022-10-13 11:20:00,57.27,57.96,57.27,57.51,219969.0,56.0983,56.7742,56.0983,56.3334,219969.0
2022-10-13 11:30:00,57.5,58.33,57.41,58.12,157114.0,56.3236,57.1366,56.2355,56.9309,157114.0
2022-10-13 11:40:00,58.16,58.46,57.86,57.88,142441.0,56.9701,57.264,56.6763,56.6958,142441.0
2022-10-13 11:50:00,57.88,58.07,57.78,57.96,73828.0,56.6958,56.882,56.5979,56.7742,73828.0
2022-10-13 12:00:00,57.98,58.18,57.93,57.94,57799.0,56.7938,56.9897,56.7448,56.7546,57799.0
2022-10-13 12:10:00,57.95,57.98,57.61,57.64,85030.0,56.7644,56.7938,56.4314,56.4608,85030.0
2022-10-13 12:20:00,57.64,57.77,57.57,57.63,123422.0,56.4608,56.5881,56.3922,56.451,123422.0
2022-10-13 12:30:00,57.64,57.77,57.6,57.68,175587.0,56.4608,56.5881,56.4216,56.4999,175587.0
2022-10-13 12:40:00,57.67,57.93,57.67,57.93,67289.0,56.4901,56.7448,56.4901,56.7448,67289.0
2022-10-13 12:50:00,57.91,58.01,57.81,57.89,93789.0,56.7252,56.8232,56.6273,56.7056,93789.0
2022-10-13 13:00:00,57.89,58.09,57.89,57.96,53823.0,56.7056,56.9015,56.7056,56.7742,53823.0
2022-10-13 13:10:00,57.97,58.08,57.89,58.07,19709.0,56.784,56.8918,56.7056,56.882,19709.0
2022-10-13 13:20:00,58.05,58.41,58.04,58.32,72531.0,56.8624,57.215,56.8526,57.1268,72531.0
2022-10-13 13:30:00,58.36,58.57,58.35,58.42,85129.0,57.166,57.3717,57.1562,57.2248,85129.0
2022-10-13 13:40:00,58.41,58.44,58.23,58.3,40328.0,57.215,57.2444,57.0387,57.1073,40328.0
2022-10-13 13:50:00,58.32,58.39,58.29,58.36,47984.0,57.1268,57.1954,57.0975,57.166,47984.0
2022-10-13 14:00:00,58.35,58.37,58.23,58.28,66205.0,57.1562,57.1758,57.0387,57.0877,66205.0
2022-10-13 14:10:00,58.26,58.33,58.18,58.3,48284.0,57.0681,57.1366,56.9897,57.1073,48284.0
2022-10-13 14:20:00,58.29,58.29,58.05,58.07,44866.0,57.0975,57.0975,56.8624,56.882,44866.0
2022-10-13 14:30:00,58.08,58.3,58.08,58.28,23785.0,56.8918,57.1073,56.8918,57.0877,23785.0
2022-10-13 14:40:00,58.27,58.44,58.23,58.39,44811.0,57.0779,57.2444,57.0387,57.1954,44811.0
2022-10-13 14:50:00,58.37,58.62,58.37,58.55,69155.0,57.1758,57.4207,57.1758,57.3521,69155.0
2022-10-13 15:00:00,58.55,58.71,58.44,58.71,52694.0,57.3521,57.5089,57.2444,57.5089,52694.0
2022-10-13 15:10:00,58.71,58.71,58.56,58.6,65693.0,57.5089,57.5089,57.3619,57.4011,65693.0
2022-10-13 15:20:00,58.6,58.6,58.46,58.46,63755.0,57.4011,57.4011,57.264,57.264,63755.0
2022-10-13 15:30:00,58.45,58.57,58.26,58.37,104280.0,57.2542,57.3717,57.0681,57.1758,104280.0
2022-10-13 15:40:00,58.38,58.54,58.3,58.49,84442.0,57.1856,57.3423,57.1073,57.2934,84442.0
2022-10-13 15:50:00,58.47,58.67,58.39,58.44,255911.0,57.2738,57.4697,57.1954,57.2444,255911.0
2022-10-14 09:30:00,58.94,59.1,58.65,59.1,195180.0,57.7342,57.8909,57.4501,57.8909,195180.0
2022-10-14 09:40:00,59.08,59.08,58.34,58.46,123064.0,57.8713,57.8713,57.1464,57.264,123064.0
2022-10-14 09:50:00,58.46,58.6,58.28,58.38,60058.0,57.264,57.4011,57.0877,57.1856,60058.0
2022-10-14 10:00:00,58.37,58.37,57.77,58.0,167246.0,57.1758,57.1758,56.5881,56.8134,167246.0
2022-10-14 10:10:00,57.96,58.03,57.56,57.66,91176.0,56.7742,56.8428,56.3824,56.4803,91176.0
2022-10-14 10:20:00,57.63,57.73,57.38,57.65,109947.0,56.451,56.5489,56.2061,56.4705,109947.0
2022-10-14 10:30:00,57.63,57.78,57.51,57.6,298282.0,56.451,56.5979,56.3334,56.4216,298282.0
2022-10-14 10:40:00,57.59,57.69,57.3,57.33,50935.0,56.4118,56.5097,56.1277,56.1571,50935.0
2022-10-14 10:50:00,57.32,57.65,57.3,57.6,58936.0,56.1473,56.4705,56.1277,56.4216,58936.0
2022-10-14 11:00:00,57.61,57.86,57.6,57.65,80806.0,56.4314,56.6763,56.4216,56.4705,80806.0
2022-10-14 11:10:00,57.67,57.67,57.35,57.38,42631.0,56.4901,56.4901,56.1767,56.2061,42631.0
2022-10-14 11:20:00,57.38,57.64,57.38,57.64,47618.0,56.2061,56.4608,56.2061,56.4608,47618.0
2022-10-14 11:30:00,57.6,57.6,57.38,57.5,75498.0,56.4216,56.4216,56.2061,56.3236,75498.0
2022-10-14 11:40:00,57.51,57.54,57.2,57.25,101277.0,56.3334,56.3628,56.0298,56.0787,101277.0
2022-10-14 11:50:00,57.26,57.32,57.12,57.19,40551.0,56.0885,56.1473,55.9514,56.02,40551.0
2022-10-14 12:00:00,57.17,57.38,57.01,57.01,84839.0,56.0004,56.2061,55.8436,55.8436,84839.0
2022-10-14 12:10:00,57.01,57.1,56.93,57.07,48954.0,55.8436,55.9318,55.7653,55.9024,48954.0
2022-10-14 12:20:00,57.04,57.16,57.01,57.16,47830.0,55.873,55.9906,55.8436,55.9906,47830.0
2022-10-14 12:30:00,57.16,57.25,57.08,57.18,62073.0,55.9906,56.0787,55.9122,56.0102,62073.0
2022-10-14 12:40:00,57.18,57.32,57.16,57.16,63295.0,56.0102,56.1473,55.9906,55.9906,63295.0
2022-10-14 12:50:00,57.14,57.15,57.04,57.09,13670.0,55.971,55.9808,55.873,55.922,13670.0
2022-10-14 13:00:00,57.09,57.24,57.02,57.04,30356.0,55.922,56.0689,55.8534,55.873,30356.0
2022-10-14 13:10:00,57.05,57.12,57.0,57.05,29144.0,55.8828,55.9514,55.8338,55.8828,29144.0
2022-10-14 13:20:00,57.02,57.12,56.96,57.11,26880.0,55.8534,55.9514,55.7947,55.9416,26880.0
2022-10-14 13:30:00,57.11,57.19,57.07,57.17,35125.0,55.9416,56.02,55.9024,56.0004,35125.0
2022-10-14 13:40:00,57.16,57.23,57.11,57.15,55520.0,55.9906,56.0591,55.9416,55.9808,55520.0
2022-10-14 13:50:00,57.14,57.25,57.08,57.24,43600.0,55.971,56.0787,55.9122,56.0689,43600.0
2022-10-14 14:00:00,57.2,57.2,57.04,57.08,15967.0,56.0298,56.0298,55.873,55.9122,15967.0
2022-10-14 14:10:00,57.08,57.08,56.86,56.88,29089.0,55.9122,55.9122,55.6967,55.7163,29089.0
2022-10-14 14:20:00,56.85,56.93,56.82,56.92,207146.0,55.6869,55.7653,55.6575,55.7555,207146.0
2022-10-14 14:30:00,56.91,56.94,56.85,56.88,28272.0,55.7457,55.7751,55.6869,55.7163,28272.0
2022-10-14 14:40:00,56.87,56.92,56.79,56.91,2780155.0,55.7065,55.7555,55.6281,55.7457,2780155.0
2022-10-14 14:50:00,56.91,56.95,56.86,56.95,70606.0,55.7457,55.7849,55.6967,55.7849,70606.0
2022-10-14 15:00:00,56.96,57.1,56.89,56.92,83698.0,55.7947,55.9318,55.7261,55.7555,83698.0
2022-10-14 15:10:00,56.91,56.94,56.77,56.82,38999.0,55.7457,55.7751,55.6086,55.6575,38999.0
2022-10-14 15:20:00,56.82,56.95,56.81,56.94,42607.0,55.6575,55.7849,55.6477,55.7751,42607.0
2022-10-14 15:30:00,56.93,57.04,56.85,56.92,112907.0,55.7653,55.873,55.6869,55.7555,112907.0
2022-10-14 15:40:00,56.92,56.93,56.78,56.86,65662.0,55.7555,55.7653,55.6183,55.6967,65662.0
2022-10-14 15:50:00,56.87,56.93,56.62,56.76,416266.0,55.7065,55.7653,55.4616,55.5988,416266.0
2022-10-17 09:30:00,57.96,58.44,57.93,58.43,167020.0,56.7742,57.2444,56.7448,57.2346,167020.0
2022-10-17 09:40:00,58.45,58.58,58.37,58.54,66530.0,57.2542,57.3815,57.1758,57.3423,66530.0
2022-10-17 09:50:00,58.56,58.62,58.33,58.41,42993.0,57.3619,57.4207,57.1366,57.215,42993.0
2022-10-17 10:00:00,58.43,58.54,58.37,58.45,89683.0,57.2346,57.3423,57.1758,57.2542,89683.0
2022-10-17 10:10:00,58.45,58.75,58.45,58.64,38016.0,57.2542,57.548,57.2542,57.4403,38016.0
2022-10-17 10:20:00,58.67,58.71,58.49,58.52,24953.0,57.4697,57.5089,57.2934,57.3227,24953.0
2022-10-17 10:30:00,58.54,58.61,58.45,58.57,35837.0,57.3423,57.4109,57.2542,57.3717,35837.0
2022-10-17 10:40:00,58.55,58.6,58.44,58.48,27516.0,57.3521,57.4011,57.2444,57.2836,27516.0
2022-10-17 10:50:00,58.46,58.46,58.18,58.28,96208.0,57.264,57.264,56.9897,57.0877,96208.0
2022-10-17 11:00:00,58.3,58.4,58.2,58.22,50027.0,57.1073,57.2052,57.0093,57.0289,50027.0
2022-10-17 11:10:00,58.23,58.34,58.14,58.15,23718.0,57.0387,57.1464,56.9505,56.9603,23718.0
2022-10-17 11:20:00,58.16,58.46,58.16,58.46,76656.0,56.9701,57.264,56.9701,57.264,76656.0
2022-10-17 11:30:00,58.48,58.5,58.42,58.5,103427.0,57.2836,57.3032,57.2248,57.3032,103427.0
2022-10-17 11:40:00,58.5,58.61,58.5,58.6,23921.0,57.3032,57.4109,57.3032,57.4011,23921.0
2022-10-17 11:50:00,58.59,58.69,58.58,58.6,26974.0,57.3913,57.4893,57.3815,57.4011,26974.0
2022-10-17 12:00:00,58.61,58.69,58.56,58.66,31973.0,57.4109,57.4893,57.3619,57.4599,31973.0
2022-10-17 12:10:00,58.66,58.66,58.47,58.47,10850.0,57.4599,57.4599,57.2738,57.2738,10850.0
2022-10-17 12:20:00,58.45,58.58,58.44,58.57,32992.0,57.2542,57.3815,57.2444,57.3717,32992.0
2022-10-17 12:30:00,58.57,58.66,58.54,58.57,41756.0,57.3717,57.4599,57.3423,57.3717,41756.0
2022-10-17 12:40:00,58.56,58.56,58.41,58.49,47311.0,57.3619,57.3619,57.215,57.2934,47311.0
2022-10-17 12:50:00,58.51,58.58,58.49,58.52,14188.0,57.313,57.3815,57.2934,57.3227,14188.0
2022-10-17 13:00:00,58.52,58.58,58.43,58.56,19514.0,57.3227,57.3815,57.2346,57.3619,19514.0
2022-10-17 13:10:00,58.55,58.61,58.49,58.5,13714.0,57.3521,57.4109,57.2934,57.3032,13714.0
2022-10-17 13:20:00,58.5,58.66,58.5,58.6,35100.0,57.3032,57.4599,57.3032,57.4011,35100.0
2022-10-17 13:30:00,58.6,58.65,58.58,58.65,12848.0,57.4011,57.4501,57.3815,57.4501,12848.0
2022-10-17 13:40:00,58.64,58.73,58.6,58.7,18588.0,57.4403,57.5285,57.4011,57.4991,18588.0
2022-10-17 13:50:00,58.7,58.73,58.66,58.68,17352.0,57.4991,57.5285,57.4599,57.4795,17352.0
2022-10-17 14:00:00,58.68,58.78,58.62,58.69,26120.0,57.4795,57.5774,57.4207,57.4893,26120.0
2022-10-17 14:10:00,58.68,58.73,58.64,58.68,18723.0,57.4795,57.5285,57.4403,57.4795,18723.0
2022-10-17 14:20:00,58.68,58.68,58.54,58.63,34787.0,57.4795,57.4795,57.3423,57.4305,34787.0
2022-10-17 14:30:00,58.63,58.69,58.56,58.69,37613.0,57.4305,57.4893,57.3619,57.4893,37613.0
2022-10-17 14:40:00,58.69,58.73,58.67,58.72,19365.0,57.4893,57.5285,57.4697,57.5187,19365.0
2022-10-17 14:50:00,58.71,58.71,58.63,58.64,46352.0,57.5089,57.5089,57.4305,57.4403,46352.0
2022-10-17 15:00:00,58.62,58.67,58.53,58.55,58733.0,57.4207,57.4697,57.3325,57.3521,58733.0
2022-10-17 15:10:00,58.54,58.62,58.52,58.6,64675.0,57.3423,57.4207,57.3227,57.4011,64675.0
2022-10-17 15:20:00,58.6,58.67,58.53,58.67,28698.0,57.4011,57.4697,57.3325,57.4697,28698.0
2022-10-17 15:30:00,58.66,58.71,58.62,58.66,29283.0,57.4599,57.5089,57.4207,57.4599,29283.0
2022-10-17 15:40:00,58.65,58.75,58.62,58.68,33522.0,57.4501,57.548,57.4207,57.4795,33522.0
2022-10-17 15:50:00,58.69,58.76,58.53,58.63,176216.0,57.4893,57.5578,57.3325,57.4305,176216.0
2022-10-18 09:30:00,60.18,60.27,59.94,59.94,132725.0,58.9488,59.0369,58.7137,58.7137,132725.0
2022-10-18 09:40:00,59.93,59.98,59.77,59.9,69551.0,58.7039,58.7529,58.5472,58.6745,69551.0
2022-10-18 09:50:00,59.89,59.94,59.59,59.64,90715.0,58.6647,58.7137,58.3709,58.4198,90715.0
2022-10-18 10:00:00,59.69,59.88,59.66,59.86,42175.0,58.4688,58.6549,58.4394,58.6353,42175.0
2022-10-18 10:10:00,59.86,59.92,59.72,59.8,34931.0,58.6353,58.6941,58.4982,58.5766,34931.0
2022-10-18 10:20:00,59.81,59.81,59.51,59.51,47305.0,58.5864,58.5864,58.2925,58.2925,47305.0
2022-10-18 10:30:00,59.53,59.54,59.29,59.32,50500.0,58.3121,58.3219,58.077,58.1064,50500.0
2022-10-18 10:40:00,59.33,59.6,59.33,59.59,29313.0,58.1162,58.3807,58.1162,58.3709,29313.0
2022-10-18 10:50:00,59.58,59.58,59.42,59.44,27586.0,58.3611,58.3611,58.2043,58.2239,27586.0
2022-10-18 11:00:00,59.42,59.47,59.2,59.22,42656.0,58.2043,58.2533,57.9888,58.0084,42656.0
2022-10-18 11:10:00,59.24,59.29,58.99,59.0,57668.0,58.028,58.077,57.7831,57.7929,57668.0
2022-10-18 11:20:00,59.01,59.02,58.76,58.87,29335.0,57.8027,57.8125,57.5578,57.6656,29335.0
2022-10-18 11:30:00,58.86,58.89,58.65,58.74,31923.0,57.6558,57.6852,57.4501,57.5382,31923.0
2022-10-18 11:40:00,58.74,58.94,58.65,58.94,51814.0,57.5382,57.7342,57.4501,57.7342,51814.0
2022-10-18 11:50:00,58.92,59.0,58.89,59.0,19034.0,57.7146,57.7929,57.6852,57.7929,19034.0
2022-10-18 12:00:00,58.99,59.17,58.86,59.15,36916.0,57.7831,57.9595,57.6558,57.9399,36916.0
2022-10-18 12:10:00,59.15,59.27,59.12,59.22,35911.0,57.9399,58.0574,57.9105,58.0084,35911.0
2022-10-18 12:20:00,59.22,59.22,59.03,59.1,23192.0,58.0084,58.0084,57.8223,57.8909,23192.0
2022-10-18 12:30:00,59.1,59.33,59.05,59.3,27305.0,57.8909,58.1162,57.8419,58.0868,27305.0
2022-10-18 12:40:00,59.29,59.39,59.21,59.25,15841.0,58.077,58.175,57.9986,58.0378,15841.0
2022-10-18 12:50:00,59.24,59.36,59.17,59.19,14972.0,58.028,58.1456,57.9595,57.979,14972.0
2022-10-18 13:00:00,59.18,59.2,58.93,59.06,42095.0,57.9692,57.9888,57.7244,57.8517,42095.0
2022-10-18 13:10:00,59.08,59.21,59.04,59.17,16644.0,57.8713,57.9986,57.8321,57.9595,16644.0
2022-10-18 13:20:00,59.17,59.28,59.09,59.28,23211.0,57.9595,58.0672,57.8811,58.0672,23211.0
2022-10-18 13:30:00,59.24,59.43,59.23,59.39,26177.0,58.028,58.2141,58.0182,58.175,26177.0
2022-10-18 13:40:00,59.4,59.43,59.29,59.41,29431.0,58.1847,58.2141,58.077,58.1945,29431.0
2022-10-18 13:50:00,59.41,59.5,59.37,59.44,29644.0,58.1945,58.2827,58.1554,58.2239,29644.0
2022-10-18 14:00:00,59.44,59.48,59.3,59.33,108967.0,58.2239,58.2631,58.0868,58.1162,108967.0
2022-10-18 14:10:00,59.34,59.4,59.3,59.3,74889.0,58.126,58.1847,58.0868,58.0868,74889.0
2022-10-18 14:20:00,59.32,59.44,59.29,59.43,37869.0,58.1064,58.2239,58.077,58.2141,37869.0
2022-10-18 14:30:00,59.4,59.42,59.04,59.08,51134.0,58.1847,58.2043,57.8321,57.8713,51134.0
2022-10-18 14:40:00,59.1,59.11,58.63,58.8,81317.0,57.8909,57.9007,57.4305,57.597,81317.0
2022-10-18 14:50:00,58.77,58.95,58.69,58.91,86542.0,57.5676,57.744,57.4893,57.7048,86542.0
2022-10-18 15:00:00,58.9,58.92,58.74,58.78,47501.0,57.695,57.7146,57.5382,57.5774,47501.0
2022-10-18 15:10:00,58.82,58.86,58.72,58.83,26466.0,57.6166,57.6558,57.5187,57.6264,26466.0
2022-10-18 15:20:00,58.82,58.99,58.79,58.97,25439.0,57.6166,57.7831,57.5872,57.7635,25439.0
2022-10-18 15:30:00,58.97,59.23,58.95,59.12,46483.0,57.7635,58.0182,57.744,57.9105,46483.0
2022-10-18 15:40:00,59.13,59.22,59.11,59.16,40891.0,57.9203,58.0084,57.9007,57.9497,40891.0
2022-10-18 15:50:00,59.16,59.27,59.04,59.24,215962.0,57.9497,58.0574,57.8321,58.028,215962.0
2022-10-19 09:30:00,58.76,59.13,58.72,58.95,127198.0,57.5578,57.9203,57.5187,57.744,127198.0
2022-10-19 09:40:00,58.97,58.99,58.58,58.63,29474.0,57.7635,57.7831,57.3815,57.4305,29474.0
2022-10-19 09:50:00,58.62,58.92,58.62,58.69,58049.0,57.4207,57.7146,57.4207,57.4893,58049.0
2022-10-19 10:00:00,58.68,58.92,58.62,58.88,31415.0,57.4795,57.7146,57.4207,57.6754,31415.0
2022-10-19 10:10:00,58.9,59.15,58.79,59.04,43087.0,57.695,57.9399,57.5872,57.8321,43087.0
2022-10-19 10:20:00,59.06,59.33,59.06,59.28,44461.0,57.8517,58.1162,57.8517,58.0672,44461.0
2022-10-19 10:30:00,59.33,59.33,59.14,59.24,44353.0,58.1162,58.1162,57.9301,58.028,44353.0
2022-10-19 10:40:00,59.23,59.23,59.01,59.01,13588.0,58.0182,58.0182,57.8027,57.8027,13588.0
2022-10-19 10:50:00,59.04,59.07,58.84,58.9,13403.0,57.8321,57.8615,57.6362,57.695,13403.0
2022-10-19 11:00:00,58.9,59.0,58.83,58.95,14793.0,57.695,57.7929,57.6264,57.744,14793.0
2022-10-19 11:10:00,59.02,59.11,59.0,59.08,20785.0,57.8125,57.9007,57.7929,57.8713,20785.0
2022-10-19 11:20:00,59.08,59.09,58.87,58.9,20933.0,57.8713,57.8811,57.6656,57.695,20933.0
2022-10-19 11:30:00,58.89,58.98,58.77,58.97,23773.0,57.6852,57.7733,57.5676,57.7635,23773.0
2022-10-19 11:40:00,58.97,58.98,58.86,58.97,10938.0,57.7635,57.7733,57.6558,57.7635,10938.0
2022-10-19 11:50:00,58.96,59.06,58.93,58.98,15735.0,57.7537,57.8517,57.7244,57.7733,15735.0
2022-10-19 12:00:00,58.97,58.99,58.77,58.8,20590.0,57.7635,57.7831,57.5676,57.597,20590.0
2022-10-19 12:10:00,58.81,58.84,58.74,58.82,26818.0,57.6068,57.6362,57.5382,57.6166,26818.0
2022-10-19 12:20:00,58.84,58.84,58.67,58.7,12665.0,57.6362,57.6362,57.4697,57.4991,12665.0
2022-10-19 12:30:00,58.68,58.83,58.68,58.73,12414.0,57.4795,57.6264,57.4795,57.5285,12414.0
2022-10-19 12:40:00,58.72,58.72,58.48,58.51,23409.0,57.5187,57.5187,57.2836,57.313,23409.0
2022-10-19 12:50:00,58.48,58.57,58.48,58.54,13141.0,57.2836,57.3717,57.2836,57.3423,13141.0
2022-10-19 13:00:00,58.51,58.56,58.21,58.33,35222.0,57.313,57.3619,57.0191,57.1366,35222.0
2022-10-19 13:10:00,58.29,58.37,58.28,58.33,17489.0,57.0975,57.1758,57.0877,57.1366,17489.0
2022-10-19 13:20:00,58.35,58.49,58.35,58.41,14834.0,57.1562,57.2934,57.1562,57.215,14834.0
2022-10-19 13:30:00,58.41,58.45,58.34,58.38,17262.0,57.215,57.2542,57.1464,57.1856,17262.0
2022-10-19 13:40:00,58.34,58.43,58.3,58.33,13972.0,57.1464,57.2346,57.1073,57.1366,13972.0
2022-10-19 13:50:00,58.34,58.45,58.31,58.45,15532.0,57.1464,57.2542,57.117,57.2542,15532.0
2022-10-19 14:00:00,58.4,58.66,58.39,58.61,38404.0,57.2052,57.4599,57.1954,57.4109,38404.0
2022-10-19 14:10:00,58.59,58.73,58.57,58.65,30354.0,57.3913,57.5285,57.3717,57.4501,30354.0
2022-10-19 14:20:00,58.62,58.69,58.59,58.68,32218.0,57.4207,57.4893,57.3913,57.4795,32218.0
2022-10-19 14:30:00,58.68,58.71,58.61,58.62,21369.0,57.4795,57.5089,57.4109,57.4207,21369.0
2022-10-19 14:40:00,58.62,58.64,58.52,58.53,17794.0,57.4207,57.4403,57.3227,57.3325,17794.0
2022-10-19 14:50:00,58.52,58.54,58.47,58.49,54672.0,57.3227,57.3423,57.2738,57.2934,54672.0
2022-10-19 15:00:00,58.49,58.59,58.42,58.55,99273.0,57.2934,57.3913,57.2248,57.3521,99273.0
2022-10-19 15:10:00,58.57,58.75,58.55,58.72,68532.0,57.3717,57.548,57.3521,57.5187,68532.0
2022-10-19 15:20:00,58.71,58.73,58.54,58.58,58276.0,57.5089,57.5285,57.3423,57.3815,58276.0
2022-10-19 15:30:00,58.56,58.65,58.53,58.58,72815.0,57.3619,57.4501,57.3325,57.3815,72815.0
2022-10-19 15:40:00,58.59,58.66,58.53,58.59,84281.0,57.3913,57.4599,57.3325,57.3913,84281.0
2022-10-19 15:50:00,58.59,58.78,58.55,58.76,576387.0,57.3913,57.5774,57.3521,57.5578,576387.0
2022-10-20 09:30:00,58.6,58.73,58.44,58.47,135268.0,57.4011,57.5285,57.2444,57.2738,135268.0
2022-10-20 09:40:00,58.46,58.88,58.39,58.82,57981.0,57.264,57.6754,57.1954,57.6166,57981.0
2022-10-20 09:50:00,58.84,59.01,58.83,58.87,35936.0,57.6362,57.8027,57.6264,57.6656,35936.0
2022-10-20 10:00:00,58.87,59.33,58.85,59.3,101519.0,57.6656,58.1162,57.646,58.0868,101519.0
2022-10-20 10:10:00,59.31,59.5,59.2,59.48,95655.0,58.0966,58.2827,57.9888,58.2631,95655.0
2022-10-20 10:20:00,59.49,59.55,59.32,59.47,59086.0,58.2729,58.3317,58.1064,58.2533,59086.0
2022-10-20 10:30:00,59.49,59.53,59.25,59.37,49622.0,58.2729,58.3121,58.0378,58.1554,49622.0
2022-10-20 10:40:00,59.39,59.42,59.25,59.38,51424.0,58.175,58.2043,58.0378,58.1652,51424.0
2022-10-20 10:50:00,59.4,59.52,59.34,59.52,38340.0,58.1847,58.3023,58.126,58.3023,38340.0
2022-10-20 11:00:00,59.53,59.56,59.39,59.45,27038.0,58.3121,58.3415,58.175,58.2337,27038.0
2022-10-20 11:10:00,59.45,59.51,59.32,59.33,24111.0,58.2337,58.2925,58.1064,58.1162,24111.0
2022-10-20 11:20:00,59.34,59.39,59.15,59.23,21229.0,58.126,58.175,57.9399,58.0182,21229.0
2022-10-20 11:30:00,59.22,59.44,59.22,59.43,24964.0,58.0084,58.2239,58.0084,58.2141,24964.0
2022-10-20 11:40:00,59.4,59.45,59.33,59.39,42390.0,58.1847,58.2337,58.1162,58.175,42390.0
2022-10-20 11:50:00,59.39,59.45,59.24,59.26,37368.0,58.175,58.2337,58.028,58.0476,37368.0
2022-10-20 12:00:00,59.24,59.26,58.97,58.97,23286.0,58.028,58.0476,57.7635,57.7635,23286.0
2022-10-20 12:10:00,58.96,59.07,58.91,59.03,17048.0,57.7537,57.8615,57.7048,57.8223,17048.0
2022-10-20 12:20:00,59.01,59.01,58.79,58.85,25223.0,57.8027,57.8027,57.5872,57.646,25223.0
2022-10-20 12:30:00,58.82,58.9,58.73,58.77,17112.0,57.6166,57.695,57.5285,57.5676,17112.0
2022-10-20 12:40:00,58.79,58.82,58.63,58.74,16450.0,57.5872,57.6166,57.4305,57.5382,16450.0
2022-10-20 12:50:00,58.72,58.8,58.68,58.79,10026.0,57.5187,57.597,57.4795,57.5872,10026.0
2022-10-20 13:00:00,58.77,58.81,58.5,58.56,18880.0,57.5676,57.6068,57.3032,57.3619,18880.0
2022-10-20 13:10:00,58.53,58.67,58.52,58.58,14523.0,57.3325,57.4697,57.3227,57.3815,14523.0
2022-10-20 13:20:00,58.57,58.68,58.55,58.63,41170.0,57.3717,57.4795,57.3521,57.4305,41170.0
2022-10-20 13:30:00,58.63,58.64,58.53,58.57,22215.0,57.4305,57.4403,57.3325,57.3717,22215.0
2022-10-20 13:40:00,58.55,58.57,58.33,58.34,58407.0,57.3521,57.3717,57.1366,57.1464,58407.0
2022-10-20 13:50:00,58.34,58.4,58.28,58.4,100195.0,57.1464,57.2052,57.0877,57.2052,100195.0
2022-10-20 14:00:00,58.39,58.42,58.22,58.26,37149.0,57.1954,57.2248,57.0289,57.0681,37149.0
2022-10-20 14:10:00,58.3,58.3,58.19,58.25,29026.0,57.1073,57.1073,56.9995,57.0583,29026.0
2022-10-20 14:20:00,58.26,58.27,58.16,58.19,28690.0,57.0681,57.0779,56.9701,56.9995,28690.0
2022-10-20 14:30:00,58.17,58.34,58.16,58.27,127776.0,56.9799,57.1464,56.9701,57.0779,127776.0
2022-10-20 14:40:00,58.27,58.27,58.12,58.23,22220.0,57.0779,57.0779,56.9309,57.0387,22220.0
2022-10-20 14:50:00,58.2,58.41,58.17,58.32,33132.0,57.0093,57.215,56.9799,57.1268,33132.0
2022-10-20 15:00:00,58.34,58.5,58.32,58.45,33177.0,57.1464,57.3032,57.1268,57.2542,33177.0
2022-10-20 15:10:00,58.47,58.47,58.32,58.33,31276.0,57.2738,57.2738,57.1268,57.1366,31276.0
2022-10-20 15:20:00,58.33,58.33,58.22,58.27,43348.0,57.1366,57.1366,57.0289,57.0779,43348.0
2022-10-20 15:30:00,58.28,58.29,58.15,58.2,122769.0,57.0877,57.0975,56.9603,57.0093,122769.0
2022-10-20 15:40:00,58.19,58.37,58.19,58.35,48557.0,56.9995,57.1758,56.9995,57.1562,48557.0
2022-10-20 15:50:00,58.36,58.48,58.3,58.31,134383.0,57.166,57.2836,57.1073,57.117,134383.0
2022-10-21 09:30:00,58.09,58.3,57.88,58.19,93303.0,56.9015,57.1073,56.6958,56.9995,93303.0
2022-10-21 09:40:00,58.2,58.57,57.95,58.4,74919.0,57.0093,57.3717,56.7644,57.2052,74919.0
2022-10-21 09:50:00,58.42,58.75,58.29,58.75,72826.0,57.2248,57.548,57.0975,57.548,72826.0
2022-10-21 10:00:00,58.78,59.07,58.69,58.93,76227.0,57.5774,57.8615,57.4893,57.7244,76227.0
2022-10-21 10:10:00,58.93,58.99,58.8,58.85,45898.0,57.7244,57.7831,57.597,57.646,45898.0
2022-10-21 10:20:00,58.88,58.91,58.46,58.48,46184.0,57.6754,57.7048,57.264,57.2836,46184.0
2022-10-21 10:30:00,58.48,58.63,58.32,58.4,79685.0,57.2836,57.4305,57.1268,57.2052,79685.0
2022-10-21 10:40:00,58.43,58.66,58.39,58.64,61837.0,57.2346,57.4599,57.1954,57.4403,61837.0
2022-10-21 10:50:00,58.61,58.69,58.35,58.38,34682.0,57.4109,57.4893,57.1562,57.1856,34682.0
2022-10-21 11:00:00,58.39,58.41,58.21,58.35,36829.0,57.1954,57.215,57.0191,57.1562,36829.0
2022-10-21 11:10:00,58.37,58.47,58.3,58.34,45940.0,57.1758,57.2738,57.1073,57.1464,45940.0
2022-10-21 11:20:00,58.33,58.58,58.25,58.54,166923.0,57.1366,57.3815,57.0583,57.3423,166923.0
2022-10-21 11:30:00,58.56,58.77,58.53,58.56,58386.0,57.3619,57.5676,57.3325,57.3619,58386.0
2022-10-21 11:40:00,58.57,58.9,58.54,58.89,128182.0,57.3717,57.695,57.3423,57.6852,128182.0
2022-10-21 11:50:00,58.89,58.97,58.8,58.95,37357.0,57.6852,57.7635,57.597,57.744,37357.0
2022-10-21 12:00:00,59.0,59.18,59.0,59.03,75558.0,57.7929,57.9692,57.7929,57.8223,75558.0
2022-10-21 12:10:00,59.03,59.06,58.89,58.93,79717.0,57.8223,57.8517,57.6852,57.7244,79717.0
2022-10-21 12:20:00,58.92,59.07,58.88,58.88,81418.0,57.7146,57.8615,57.6754,57.6754,81418.0
2022-10-21 12:30:00,58.88,59.11,58.84,58.93,65713.0,57.6754,57.9007,57.6362,57.7244,65713.0
2022-10-21 12:40:00,58.97,59.22,58.97,59.19,28792.0,57.7635,58.0084,57.7635,57.979,28792.0
2022-10-21 12:50:00,59.21,59.27,59.14,59.16,13936.0,57.9986,58.0574,57.9301,57.9497,13936.0
2022-10-21 13:00:00,59.17,59.28,59.16,59.16,15546.0,57.9595,58.0672,57.9497,57.9497,15546.0
2022-10-21 13:10:00,59.18,59.23,59.09,59.23,28632.0,57.9692,58.0182,57.8811,58.0182,28632.0
2022-10-21 13:20:00,59.21,59.25,59.11,59.19,54359.0,57.9986,58.0378,57.9007,57.979,54359.0
2022-10-21 13:30:00,59.21,59.31,59.17,59.21,21371.0,57.9986,58.0966,57.9595,57.9986,21371.0
2022-10-21 13:40:00,59.24,59.35,59.24,59.35,27669.0,58.028,58.1358,58.028,58.1358,27669.0
2022-10-21 13:50:00,59.36,59.43,59.35,59.42,19770.0,58.1456,58.2141,58.1358,58.2043,19770.0
2022-10-21 14:00:00,59.43,59.56,59.42,59.55,24541.0,58.2141,58.3415,58.2043,58.3317,24541.0
2022-10-21 14:10:00,59.56,59.57,59.36,59.4,100777.0,58.3415,58.3513,58.1456,58.1847,100777.0
2022-10-21 14:20:00,59.4,59.45,59.35,59.44,21907.0,58.1847,58.2337,58.1358,58.2239,21907.0
2022-10-21 14:30:00,59.45,59.51,59.4,59.46,24768.0,58.2337,58.2925,58.1847,58.2435,24768.0
2022-10-21 14:40:00,59.46,59.48,59.36,59.43,49939.0,58.2435,58.2631,58.1456,58.2141,49939.0
2022-10-21 14:50:00,59.45,59.48,59.35,59.48,45623.0,58.2337,58.2631,58.1358,58.2631,45623.0
2022-10-21 15:00:00,59.49,59.58,59.45,59.55,38846.0,58.2729,58.3611,58.2337,58.3317,38846.0
2022-10-21 15:10:00,59.55,59.71,59.53,59.7,37724.0,58.3317,58.4884,58.3121,58.4786,37724.0
2022-10-21 15:20:00,59.71,59.81,59.69,59.81,24830.0,58.4884,58.5864,58.4688,58.5864,24830.0
2022-10-21 15:30:00,59.8,59.84,59.74,59.81,37823.0,58.5766,58.6157,58.5178,58.5864,37823.0
2022-10-21 15:40:00,59.81,59.85,59.76,59.79,65224.0,58.5864,58.6255,58.5374,58.5668,65224.0
2022-10-21 15:50:00,59.81,59.86,59.72,59.78,175465.0,58.5864,58.6353,58.4982,58.557,175465.0
2022-10-24 09:30:00,59.95,60.14,59.65,60.0,234144.0,58.7235,58.9096,58.4296,58.7725,234144.0
2022-10-24 09:40:00,59.95,60.27,59.69,59.94,149306.0,58.7235,59.0369,58.4688,58.7137,149306.0
2022-10-24 09:50:00,59.94,60.21,59.9,60.07,33218.0,58.7137,58.9782,58.6745,58.841,33218.0
2022-10-24 10:00:00,60.07,60.08,59.44,59.48,39250.0,58.841,58.8508,58.2239,58.2631,39250.0
2022-10-24 10:10:00,59.47,59.64,59.42,59.55,30121.0,58.2533,58.4198,58.2043,58.3317,30121.0
2022-10-24 10:20:00,59.55,59.56,59.28,59.53,44136.0,58.3317,58.3415,58.0672,58.3121,44136.0
2022-10-24 10:30:00,59.51,59.89,59.45,59.8,70078.0,58.2925,58.6647,58.2337,58.5766,70078.0
2022-10-24 10:40:00,59.8,59.85,59.62,59.63,27121.0,58.5766,58.6255,58.4002,58.41,27121.0
2022-10-24 10:50:00,59.64,60.03,59.64,60.0,86156.0,58.4198,58.8019,58.4198,58.7725,86156.0
2022-10-24 11:00:00,60.01,60.07,59.84,59.87,67002.0,58.7823,58.841,58.6157,58.6451,67002.0
2022-10-24 11:10:00,59.88,60.05,59.8,59.89,25082.0,58.6549,58.8214,58.5766,58.6647,25082.0
2022-10-24 11:20:00,59.89,60.08,59.89,60.05,23533.0,58.6647,58.8508,58.6647,58.8214,23533.0
2022-10-24 11:30:00,60.01,60.17,59.96,60.1,24491.0,58.7823,58.939,58.7333,58.8704,24491.0
2022-10-24 11:40:00,60.09,60.16,59.94,60.04,24826.0,58.8606,58.9292,58.7137,58.8117,24826.0
2022-10-24 11:50:00,60.04,60.29,60.04,60.28,61931.0,58.8117,59.0565,58.8117,59.0467,61931.0
2022-10-24 12:00:00,60.27,60.33,60.17,60.2,25443.0,59.0369,59.0957,58.939,58.9684,25443.0
2022-10-24 12:10:00,60.23,60.39,60.22,60.38,22026.0,58.9978,59.1545,58.988,59.1447,22026.0
2022-10-24 12:20:00,60.39,60.43,60.29,60.32,48881.0,59.1545,59.1937,59.0565,59.0859,48881.0
2022-10-24 12:30:00,60.31,60.34,60.24,60.28,32068.0,59.0761,59.1055,59.0076,59.0467,32068.0
2022-10-24 12:40:00,60.27,60.36,60.21,60.34,46374.0,59.0369,59.1251,58.9782,59.1055,46374.0
2022-10-24 12:50:00,60.34,60.39,60.28,60.28,17278.0,59.1055,59.1545,59.0467,59.0467,17278.0
2022-10-24 13:00:00,60.29,60.29,60.2,60.28,26035.0,59.0565,59.0565,58.9684,59.0467,26035.0
2022-10-24 13:10:00,60.29,60.29,60.16,60.19,46452.0,59.0565,59.0565,58.9292,58.9586,46452.0
2022-10-24 13:20:00,60.17,60.17,60.09,60.15,14181.0,58.939,58.939,58.8606,58.9194,14181.0
2022-10-24 13:30:00,60.12,60.14,60.04,60.1,44165.0,58.89,58.9096,58.8117,58.8704,44165.0
2022-10-24 13:40:00,60.11,60.23,60.1,60.19,29059.0,58.8802,58.9978,58.8704,58.9586,29059.0
2022-10-24 13:50:00,60.18,60.22,60.13,60.15,18706.0,58.9488,58.988,58.8998,58.9194,18706.0
2022-10-24 14:00:00,60.16,60.31,60.15,60.28,39244.0,58.9292,59.0761,58.9194,59.0467,39244.0
2022-10-24 14:10:00,60.29,60.34,60.26,60.32,46696.0,59.0565,59.1055,59.0272,59.0859,46696.0
2022-10-24 14:20:00,60.32,60.37,60.29,60.34,154119.0,59.0859,59.1349,59.0565,59.1055,154119.0
2022-10-24 14:30:00,60.34,60.4,60.33,60.4,25262.0,59.1055,59.1643,59.0957,59.1643,25262.0
2022-10-24 14:40:00,60.41,60.54,60.36,60.54,109747.0,59.1741,59.3014,59.1251,59.3014,109747.0
2022-10-24 14:50:00,60.53,60.58,60.47,60.57,62856.0,59.2916,59.3406,59.2329,59.3308,62856.0
2022-10-24 15:00:00,60.57,60.67,60.55,60.62,69188.0,59.3308,59.4288,59.3112,59.3798,69188.0
2022-10-24 15:10:00,60.62,60.74,60.62,60.73,58423.0,59.3798,59.4973,59.3798,59.4875,58423.0
2022-10-24 15:20:00,60.73,60.73,60.64,60.66,77573.0,59.4875,59.4875,59.3994,59.419,77573.0
2022-10-24 15:30:00,60.66,60.69,60.6,60.61,63795.0,59.419,59.4484,59.3602,59.37,63795.0
2022-10-24 15:40:00,60.6,60.61,60.51,60.51,82073.0,59.3602,59.37,59.272,59.272,82073.0
2022-10-24 15:50:00,60.51,60.55,60.41,60.53,261152.0,59.272,59.3112,59.1741,59.2916,261152.0
2022-10-25 09:30:00,60.64,60.91,60.56,60.73,108407.0,59.3994,59.6639,59.321,59.4875,108407.0
2022-10-25 09:40:00,60.74,61.21,60.66,61.21,53658.0,59.4973,59.9577,59.419,59.9577,53658.0
2022-10-25 09:50:00,61.23,61.35,61.12,61.28,63345.0,59.9773,60.0949,59.8696,60.0263,63345.0
2022-10-25 10:00:00,61.3,61.34,61.16,61.23,45165.0,60.0459,60.0851,59.9087,59.9773,45165.0
2022-10-25 10:10:00,61.26,61.34,61.12,61.23,72297.0,60.0067,60.0851,59.8696,59.9773,72297.0
2022-10-25 10:20:00,61.23,61.36,61.18,61.33,136130.0,59.9773,60.1046,59.9283,60.0753,136130.0
2022-10-25 10:30:00,61.34,61.34,61.16,61.16,29097.0,60.0851,60.0851,59.9087,59.9087,29097.0
2022-10-25 10:40:00,61.16,61.3,61.14,61.29,40721.0,59.9087,60.0459,59.8891,60.0361,40721.0
2022-10-25 10:50:00,61.31,61.37,61.25,61.25,29298.0,60.0557,60.1144,59.9969,59.9969,29298.0
2022-10-25 11:00:00,61.26,61.47,61.23,61.46,34052.0,60.0067,60.2124,59.9773,60.2026,34052.0
2022-10-25 11:10:00,61.45,61.45,61.36,61.39,37677.0,60.1928,60.1928,60.1046,60.134,37677.0
2022-10-25 11:20:00,61.44,61.49,61.4,61.49,21685.0,60.183,60.232,60.1438,60.232,21685.0
2022-10-25 11:30:00,61.47,61.58,61.43,61.57,22724.0,60.2124,60.3201,60.1732,60.3104,22724.0
2022-10-25 11:40:00,61.55,61.58,61.5,61.57,25667.0,60.2908,60.3201,60.2418,60.3104,25667.0
2022-10-25 11:50:00,61.57,61.59,61.5,61.51,51548.0,60.3104,60.3299,60.2418,60.2516,51548.0
2022-10-25 12:00:00,61.52,61.57,61.47,61.53,31338.0,60.2614,60.3104,60.2124,60.2712,31338.0
2022-10-25 12:10:00,61.52,61.62,61.49,61.62,27655.0,60.2614,60.3593,60.232,60.3593,27655.0
2022-10-25 12:20:00,61.62,61.64,61.55,61.55,37073.0,60.3593,60.3789,60.2908,60.2908,37073.0
2022-10-25 12:30:00,61.55,61.58,61.48,61.5,29526.0,60.2908,60.3201,60.2222,60.2418,29526.0
2022-10-25 12:40:00,61.5,61.52,61.4,61.41,36429.0,60.2418,60.2614,60.1438,60.1536,36429.0
2022-10-25 12:50:00,61.42,61.45,61.36,61.39,23682.0,60.1634,60.1928,60.1046,60.134,23682.0
2022-10-25 13:00:00,61.39,61.47,61.27,61.36,44247.0,60.134,60.2124,60.0165,60.1046,44247.0
2022-10-25 13:10:00,61.37,61.38,61.21,61.27,31243.0,60.1144,60.1242,59.9577,60.0165,31243.0
2022-10-25 13:20:00,61.28,61.37,61.23,61.35,26134.0,60.0263,60.1144,59.9773,60.0949,26134.0
2022-10-25 13:30:00,61.35,61.46,61.29,61.3,35260.0,60.0949,60.2026,60.0361,60.0459,35260.0
2022-10-25 13:40:00,61.3,61.33,61.27,61.31,29498.0,60.0459,60.0753,60.0165,60.0557,29498.0
2022-10-25 13:50:00,61.32,61.37,61.28,61.36,40027.0,60.0655,60.1144,60.0263,60.1046,40027.0
2022-10-25 14:00:00,61.35,61.5,61.34,61.48,34328.0,60.0949,60.2418,60.0851,60.2222,34328.0
2022-10-25 14:10:00,61.48,61.54,61.44,61.53,26186.0,60.2222,60.281,60.183,60.2712,26186.0
2022-10-25 14:20:00,61.54,61.57,61.51,61.57,23425.0,60.281,60.3104,60.2516,60.3104,23425.0
2022-10-25 14:30:00,61.57,61.64,61.54,61.63,27297.0,60.3104,60.3789,60.281,60.3691,27297.0
2022-10-25 14:40:00,61.63,61.65,61.49,61.52,38922.0,60.3691,60.3887,60.232,60.2614,38922.0
2022-10-25 14:50:00,61.51,61.59,61.51,61.51,45387.0,60.2516,60.3299,60.2516,60.2516,45387.0
2022-10-25 15:00:00,61.51,61.63,61.5,61.63,35137.0,60.2516,60.3691,60.2418,60.3691,35137.0
2022-10-25 15:10:00,61.62,61.66,61.59,61.63,68524.0,60.3593,60.3985,60.3299,60.3691,68524.0
2022-10-25 15:20:00,61.62,61.73,61.59,61.71,64026.0,60.3593,60.4671,60.3299,60.4475,64026.0
2022-10-25 15:30:00,61.73,61.8,61.71,61.75,87837.0,60.4671,60.5356,60.4475,60.4867,87837.0
2022-10-25 15:40:00,61.76,61.77,61.71,61.76,75557.0,60.4965,60.5063,60.4475,60.4965,75557.0
2022-10-25 15:50:00,61.76,61.78,61.66,61.73,223577.0,60.4965,60.5161,60.3985,60.4671,223577.0
2022-10-26 09:30:00,60.34,60.59,60.22,60.59,164573.0,59.1055,59.3504,58.988,59.3504,164573.0
2022-10-26 09:40:00,60.59,60.73,60.42,60.64,85223.0,59.3504,59.4875,59.1839,59.3994,85223.0
2022-10-26 09:50:00,60.64,60.7,60.45,60.48,84963.0,59.3994,59.4581,59.2133,59.2427,84963.0
2022-10-26 10:00:00,60.48,60.86,60.48,60.75,132595.0,59.2427,59.6149,59.2427,59.5071,132595.0
2022-10-26 10:10:00,60.77,60.93,60.69,60.93,55314.0,59.5267,59.6834,59.4484,59.6834,55314.0
2022-10-26 10:20:00,60.91,60.98,60.7,60.94,30638.0,59.6639,59.7324,59.4581,59.6932,30638.0
2022-10-26 10:30:00,60.96,61.14,60.88,61.12,77175.0,59.7128,59.8891,59.6345,59.8696,77175.0
2022-10-26 10:40:00,61.12,61.33,61.12,61.27,30381.0,59.8696,60.0753,59.8696,60.0165,30381.0
2022-10-26 10:50:00,61.24,61.26,61.09,61.09,42892.0,59.9871,60.0067,59.8402,59.8402,42892.0
2022-10-26 11:00:00,61.09,61.42,61.09,61.39,39914.0,59.8402,60.1634,59.8402,60.134,39914.0
2022-10-26 11:10:00,61.39,61.49,61.33,61.46,44385.0,60.134,60.232,60.0753,60.2026,44385.0
2022-10-26 11:20:00,61.46,61.54,61.42,61.51,34687.0,60.2026,60.281,60.1634,60.2516,34687.0
2022-10-26 11:30:00,61.49,61.61,61.48,61.57,31414.0,60.232,60.3495,60.2222,60.3104,31414.0
2022-10-26 11:40:00,61.57,61.64,61.48,61.5,37808.0,60.3104,60.3789,60.2222,60.2418,37808.0
2022-10-26 11:50:00,61.5,61.52,61.4,61.46,53233.0,60.2418,60.2614,60.1438,60.2026,53233.0
2022-10-26 12:00:00,61.46,61.53,61.38,61.39,53020.0,60.2026,60.2712,60.1242,60.134,53020.0
2022-10-26 12:10:00,61.39,61.47,61.35,61.45,42264.0,60.134,60.2124,60.0949,60.1928,42264.0
2022-10-26 12:20:00,61.44,61.48,61.31,61.34,40449.0,60.183,60.2222,60.0557,60.0851,40449.0
2022-10-26 12:30:00,61.34,61.44,61.31,61.33,55249.0,60.0851,60.183,60.0557,60.0753,55249.0
2022-10-26 12:40:00,61.34,61.34,61.14,61.15,23144.0,60.0851,60.0851,59.8891,59.8989,23144.0
2022-10-26 12:50:00,61.14,61.17,60.91,60.94,28750.0,59.8891,59.9185,59.6639,59.6932,28750.0
2022-10-26 13:00:00,60.94,60.95,60.83,60.85,55742.0,59.6932,59.703,59.5855,59.6051,55742.0
2022-10-26 13:10:00,60.86,60.91,60.76,60.83,30011.0,59.6149,59.6639,59.5169,59.5855,30011.0
2022-10-26 13:20:00,60.83,60.85,60.62,60.62,43774.0,59.5855,59.6051,59.3798,59.3798,43774.0
2022-10-26 13:30:00,60.63,60.65,60.53,60.64,33041.0,59.3896,59.4092,59.2916,59.3994,33041.0
2022-10-26 13:40:00,60.63,60.74,60.63,60.67,26267.0,59.3896,59.4973,59.3896,59.4288,26267.0
2022-10-26 13:50:00,60.66,60.78,60.65,60.77,18602.0,59.419,59.5365,59.4092,59.5267,18602.0
2022-10-26 14:00:00,60.77,60.86,60.75,60.81,24014.0,59.5267,59.6149,59.5071,59.5659,24014.0
2022-10-26 14:10:00,60.81,60.87,60.68,60.69,40741.0,59.5659,59.6247,59.4386,59.4484,40741.0
2022-10-26 14:20:00,60.69,60.7,60.54,60.56,24598.0,59.4484,59.4581,59.3014,59.321,24598.0
2022-10-26 14:30:00,60.55,60.64,60.53,60.6,20421.0,59.3112,59.3994,59.2916,59.3602,20421.0
2022-10-26 14:40:00,60.61,60.61,60.45,60.49,44441.0,59.37,59.37,59.2133,59.2524,44441.0
2022-10-26 14:50:00,60.49,60.55,60.43,60.52,38641.0,59.2524,59.3112,59.1937,59.2818,38641.0
2022-10-26 15:00:00,60.51,60.51,60.34,60.43,25999.0,59.272,59.272,59.1055,59.1937,25999.0
2022-10-26 15:10:00,60.41,60.54,60.35,60.54,32788.0,59.1741,59.3014,59.1153,59.3014,32788.0
2022-10-26 15:20:00,60.55,60.55,60.42,60.48,58337.0,59.3112,59.3112,59.1839,59.2427,58337.0
2022-10-26 15:30:00,60.48,60.54,60.4,60.47,27491.0,59.2427,59.3014,59.1643,59.2329,27491.0
2022-10-26 15:40:00,60.48,60.57,60.47,60.49,51193.0,59.2427,59.3308,59.2329,59.2524,51193.0
2022-10-26 15:50:00,60.49,60.51,60.35,60.41,155341.0,59.2524,59.272,59.1153,59.1741,155341.0
2022-10-27 09:30:00,60.32,60.5,60.13,60.15,89099.0,59.0859,59.2622,58.8998,58.9194,89099.0
2022-10-27 09:40:00,60.1,60.2,59.83,59.84,34617.0,58.8704,58.9684,58.6059,58.6157,34617.0
2022-10-27 09:50:00,59.85,59.87,59.54,59.67,38877.0,58.6255,58.6451,58.3219,58.4492,38877.0
2022-10-27 10:00:00,59.64,60.0,59.6,59.99,30612.0,58.4198,58.7725,58.3807,58.7627,30612.0
2022-10-27 10:10:00,60.01,60.34,59.91,60.32,40301.0,58.7823,59.1055,58.6843,59.0859,40301.0
2022-10-27 10:20:00,60.33,60.42,60.25,60.36,34446.0,59.0957,59.1839,59.0174,59.1251,34446.0
2022-10-27 10:30:00,60.36,60.47,60.13,60.14,38568.0,59.1251,59.2329,58.8998,58.9096,38568.0
2022-10-27 10:40:00,60.15,60.15,59.98,60.01,31221.0,58.9194,58.9194,58.7529,58.7823,31221.0
2022-10-27 10:50:00,60.0,60.16,59.86,59.86,30551.0,58.7725,58.9292,58.6353,58.6353,30551.0
2022-10-27 11:00:00,59.86,60.1,59.83,60.09,53075.0,58.6353,58.8704,58.6059,58.8606,53075.0
2022-10-27 11:10:00,60.05,60.15,59.86,59.9,28128.0,58.8214,58.9194,58.6353,58.6745,28128.0
2022-10-27 11:20:00,59.92,60.02,59.87,59.95,20555.0,58.6941,58.7921,58.6451,58.7235,20555.0
2022-10-27 11:30:00,59.91,60.06,59.76,59.78,54414.0,58.6843,58.8312,58.5374,58.557,54414.0
2022-10-27 11:40:00,59.78,59.82,59.71,59.79,25182.0,58.557,58.5962,58.4884,58.5668,25182.0
2022-10-27 11:50:00,59.8,59.81,59.71,59.73,14722.0,58.5766,58.5864,58.4884,58.508,14722.0
2022-10-27 12:00:00,59.71,59.91,59.7,59.82,20948.0,58.4884,58.6843,58.4786,58.5962,20948.0
2022-10-27 12:10:00,59.8,59.86,59.72,59.74,28352.0,58.5766,58.6353,58.4982,58.5178,28352.0
2022-10-27 12:20:00,59.74,59.74,59.5,59.5,20585.0,58.5178,58.5178,58.2827,58.2827,20585.0
2022-10-27 12:30:00,59.5,59.66,59.5,59.62,30729.0,58.2827,58.4394,58.2827,58.4002,30729.0
2022-10-27 12:40:00,59.62,59.72,59.58,59.69,23973.0,58.4002,58.4982,58.3611,58.4688,23973.0
2022-10-27 12:50:00,59.68,59.71,59.64,59.7,22610.0,58.459,58.4884,58.4198,58.4786,22610.0
2022-10-27 13:00:00,59.69,59.86,59.59,59.86,37475.0,58.4688,58.6353,58.3709,58.6353,37475.0
2022-10-27 13:10:00,59.85,59.88,59.75,59.83,31043.0,58.6255,58.6549,58.5276,58.6059,31043.0
2022-10-27 13:20:00,59.83,59.92,59.71,59.71,21196.0,58.6059,58.6941,58.4884,58.4884,21196.0
2022-10-27 13:30:00,59.71,59.74,59.65,59.66,17585.0,58.4884,58.5178,58.4296,58.4394,17585.0
2022-10-27 13:40:00,59.64,59.72,59.63,59.65,21782.0,58.4198,58.4982,58.41,58.4296,21782.0
2022-10-27 13:50:00,59.63,59.66,59.58,59.58,28719.0,58.41,58.4394,58.3611,58.3611,28719.0
2022-10-27 14:00:00,59.58,59.62,59.51,59.51,18083.0,58.3611,58.4002,58.2925,58.2925,18083.0
2022-10-27 14:10:00,59.51,59.52,59.42,59.5,18465.0,58.2925,58.3023,58.2043,58.2827,18465.0
2022-10-27 14:20:00,59.5,59.56,59.47,59.52,98666.0,58.2827,58.3415,58.2533,58.3023,98666.0
2022-10-27 14:30:00,59.51,59.54,59.46,59.5,24778.0,58.2925,58.3219,58.2435,58.2827,24778.0
2022-10-27 14:40:00,59.5,59.55,59.46,59.47,14790.0,58.2827,58.3317,58.2435,58.2533,14790.0
2022-10-27 14:50:00,59.46,59.51,59.41,59.45,37214.0,58.2435,58.2925,58.1945,58.2337,37214.0
2022-10-27 15:00:00,59.46,59.58,59.38,59.38,39016.0,58.2435,58.3611,58.1652,58.1652,39016.0
2022-10-27 15:10:00,59.39,59.58,59.37,59.56,32762.0,58.175,58.3611,58.1554,58.3415,32762.0
2022-10-27 15:20:00,59.55,59.64,59.55,59.62,28685.0,58.3317,58.4198,58.3317,58.4002,28685.0
2022-10-27 15:30:00,59.62,59.72,59.58,59.6,58071.0,58.4002,58.4982,58.3611,58.3807,58071.0
2022-10-27 15:40:00,59.61,59.63,59.52,59.58,168707.0,58.3904,58.41,58.3023,58.3611,168707.0
2022-10-27 15:50:00,59.58,59.63,59.39,59.53,351618.0,58.3611,58.41,58.175,58.3121,351618.0
2022-10-28 09:30:00,59.21,59.79,59.2,59.77,124559.0,57.9986,58.5668,57.9888,58.5472,124559.0
2022-10-28 09:40:00,59.78,59.96,59.77,59.81,119896.0,58.557,58.7333,58.5472,58.5864,119896.0
2022-10-28 09:50:00,59.8,59.88,59.68,59.71,102969.0,58.5766,58.6549,58.459,58.4884,102969.0
2022-10-28 10:00:00,59.77,59.91,59.56,59.68,118925.0,58.5472,58.6843,58.3415,58.459,118925.0
2022-10-28 10:10:00,59.69,59.85,59.43,59.78,45191.0,58.4688,58.6255,58.2141,58.557,45191.0
2022-10-28 10:20:00,59.77,60.16,59.75,60.08,83437.0,58.5472,58.9292,58.5276,58.8508,83437.0
2022-10-28 10:30:00,60.08,60.25,60.07,60.23,45770.0,58.8508,59.0174,58.841,58.9978,45770.0
2022-10-28 10:40:00,60.23,60.52,60.17,60.47,38987.0,58.9978,59.2818,58.939,59.2329,38987.0
2022-10-28 10:50:00,60.49,60.5,60.4,60.46,25151.0,59.2524,59.2622,59.1643,59.2231,25151.0
2022-10-28 11:00:00,60.48,60.56,60.39,60.51,32107.0,59.2427,59.321,59.1545,59.272,32107.0
2022-10-28 11:10:00,60.5,60.62,60.42,60.49,36509.0,59.2622,59.3798,59.1839,59.2524,36509.0
2022-10-28 11:20:00,60.49,60.53,60.38,60.38,22873.0,59.2524,59.2916,59.1447,59.1447,22873.0
2022-10-28 11:30:00,60.39,60.47,60.33,60.47,15649.0,59.1545,59.2329,59.0957,59.2329,15649.0
2022-10-28 11:40:00,60.47,60.58,60.46,60.51,23444.0,59.2329,59.3406,59.2231,59.272,23444.0
2022-10-28 11:50:00,60.52,60.53,60.4,60.4,26105.0,59.2818,59.2916,59.1643,59.1643,26105.0
2022-10-28 12:00:00,60.41,60.49,60.3,60.39,26927.0,59.1741,59.2524,59.0663,59.1545,26927.0
2022-10-28 12:10:00,60.38,60.58,60.38,60.55,14093.0,59.1447,59.3406,59.1447,59.3112,14093.0
2022-10-28 12:20:00,60.55,60.67,60.54,60.66,20529.0,59.3112,59.4288,59.3014,59.419,20529.0
2022-10-28 12:30:00,60.67,60.76,60.65,60.68,32573.0,59.4288,59.5169,59.4092,59.4386,32573.0
2022-10-28 12:40:00,60.68,60.69,60.56,60.6,31606.0,59.4386,59.4484,59.321,59.3602,31606.0
2022-10-28 12:50:00,60.65,60.75,60.65,60.72,12387.0,59.4092,59.5071,59.4092,59.4777,12387.0
2022-10-28 13:00:00,60.72,60.83,60.69,60.83,13217.0,59.4777,59.5855,59.4484,59.5855,13217.0
2022-10-28 13:10:00,60.82,60.84,60.76,60.77,10331.0,59.5757,59.5953,59.5169,59.5267,10331.0
2022-10-28 13:20:00,60.75,60.81,60.75,60.79,26052.0,59.5071,59.5659,59.5071,59.5463,26052.0
2022-10-28 13:30:00,60.78,60.89,60.76,60.86,16454.0,59.5365,59.6443,59.5169,59.6149,16454.0
2022-10-28 13:40:00,60.85,60.87,60.81,60.82,20477.0,59.6051,59.6247,59.5659,59.5757,20477.0
2022-10-28 13:50:00,60.84,60.86,60.77,60.78,8899.0,59.5953,59.6149,59.5267,59.5365,8899.0
2022-10-28 14:00:00,60.79,60.82,60.73,60.75,33359.0,59.5463,59.5757,59.4875,59.5071,33359.0
2022-10-28 14:10:00,60.75,60.9,60.74,60.85,27425.0,59.5071,59.6541,59.4973,59.6051,27425.0
2022-10-28 14:20:00,60.86,60.87,60.82,60.85,13869.0,59.6149,59.6247,59.5757,59.6051,13869.0
2022-10-28 14:30:00,60.84,61.01,60.84,61.0,16318.0,59.5953,59.7618,59.5953,59.752,16318.0
2022-10-28 14:40:00,61.0,61.06,60.98,61.05,11384.0,59.752,59.8108,59.7324,59.801,11384.0
2022-10-28 14:50:00,61.05,61.08,60.99,61.03,21557.0,59.801,59.8304,59.7422,59.7814,21557.0
2022-10-28 15:00:00,61.03,61.08,60.9,60.99,25710.0,59.7814,59.8304,59.6541,59.7422,25710.0
2022-10-28 15:10:00,60.99,61.04,60.98,61.0,15282.0,59.7422,59.7912,59.7324,59.752,15282.0
2022-10-28 15:20:00,61.01,61.09,61.0,61.07,21501.0,59.7618,59.8402,59.752,59.8206,21501.0
2022-10-28 15:30:00,61.05,61.08,60.99,61.04,43331.0,59.801,59.8304,59.7422,59.7912,43331.0
2022-10-28 15:40:00,61.03,61.09,61.01,61.04,68656.0,59.7814,59.8402,59.7618,59.7912,68656.0
2022-10-28 15:50:00,61.05,61.16,61.01,61.07,191123.0,59.801,59.9087,59.7618,59.8206,191123.0
2022-10-31 09:30:00,60.58,60.79,60.48,60.68,83560.0,59.3406,59.5463,59.2427,59.4386,83560.0
2022-10-31 09:40:00,60.67,60.67,60.4,60.44,82164.0,59.4288,59.4288,59.1643,59.2035,82164.0
2022-10-31 09:50:00,60.41,60.41,60.31,60.35,42827.0,59.1741,59.1741,59.0761,59.1153,42827.0
2022-10-31 10:00:00,60.34,60.48,60.23,60.31,35003.0,59.1055,59.2427,58.9978,59.0761,35003.0
2022-10-31 10:10:00,60.25,60.42,60.22,60.37,28231.0,59.0174,59.1839,58.988,59.1349,28231.0
2022-10-31 10:20:00,60.38,60.38,60.18,60.23,39191.0,59.1447,59.1447,58.9488,58.9978,39191.0
2022-10-31 10:30:00,60.23,60.25,60.09,60.19,25580.0,58.9978,59.0174,58.8606,58.9586,25580.0
2022-10-31 10:40:00,60.19,60.41,60.18,60.3,100089.0,58.9586,59.1741,58.9488,59.0663,100089.0
2022-10-31 10:50:00,60.32,60.35,60.22,60.32,46783.0,59.0859,59.1153,58.988,59.0859,46783.0
2022-10-31 11:00:00,60.29,60.51,60.28,60.43,66982.0,59.0565,59.272,59.0467,59.1937,66982.0
2022-10-31 11:10:00,60.41,60.48,60.4,60.41,25271.0,59.1741,59.2427,59.1643,59.1741,25271.0
2022-10-31 11:20:00,60.42,60.57,60.37,60.53,79180.0,59.1839,59.3308,59.1349,59.2916,79180.0
2022-10-31 11:30:00,60.53,60.56,60.49,60.49,22334.0,59.2916,59.321,59.2524,59.2524,22334.0
2022-10-31 11:40:00,60.5,60.65,60.49,60.65,19541.0,59.2622,59.4092,59.2524,59.4092,19541.0
2022-10-31 11:50:00,60.65,60.74,60.4,60.52,63971.0,59.4092,59.4973,59.1643,59.2818,63971.0
2022-10-31 12:00:00,60.53,60.59,60.45,60.46,24731.0,59.2916,59.3504,59.2133,59.2231,24731.0
2022-10-31 12:10:00,60.46,60.76,60.46,60.7,50248.0,59.2231,59.5169,59.2231,59.4581,50248.0
2022-10-31 12:20:00,60.66,60.7,60.56,60.58,22886.0,59.419,59.4581,59.321,59.3406,22886.0
2022-10-31 12:30:00,60.57,60.57,60.42,60.45,20863.0,59.3308,59.3308,59.1839,59.2133,20863.0
2022-10-31 12:40:00,60.46,60.49,60.35,60.39,19492.0,59.2231,59.2524,59.1153,59.1545,19492.0
2022-10-31 12:50:00,60.39,60.45,60.35,60.43,22307.0,59.1545,59.2133,59.1153,59.1937,22307.0
2022-10-31 13:00:00,60.41,60.49,60.34,60.49,19721.0,59.1741,59.2524,59.1055,59.2524,19721.0
2022-10-31 13:10:00,60.47,60.57,60.44,60.57,66533.0,59.2329,59.3308,59.2035,59.3308,66533.0
2022-10-31 13:20:00,60.57,60.65,60.54,60.64,30291.0,59.3308,59.4092,59.3014,59.3994,30291.0
2022-10-31 13:30:00,60.63,60.67,60.61,60.64,36242.0,59.3896,59.4288,59.37,59.3994,36242.0
2022-10-31 13:40:00,60.63,60.64,60.5,60.52,27525.0,59.3896,59.3994,59.2622,59.2818,27525.0
2022-10-31 13:50:00,60.52,60.57,60.47,60.57,25760.0,59.2818,59.3308,59.2329,59.3308,25760.0
2022-10-31 14:00:00,60.57,60.63,60.51,60.51,28422.0,59.3308,59.3896,59.272,59.272,28422.0
2022-10-31 14:10:00,60.5,60.57,60.48,60.57,87491.0,59.2622,59.3308,59.2427,59.3308,87491.0
2022-10-31 14:20:00,60.56,60.6,60.53,60.56,26975.0,59.321,59.3602,59.2916,59.321,26975.0
2022-10-31 14:30:00,60.56,60.7,60.53,60.68,170160.0,59.321,59.4581,59.2916,59.4386,170160.0
2022-10-31 14:40:00,60.67,60.69,60.58,60.59,36241.0,59.4288,59.4484,59.3406,59.3504,36241.0
2022-10-31 14:50:00,60.6,60.67,60.49,60.52,58194.0,59.3602,59.4288,59.2524,59.2818,58194.0
2022-10-31 15:00:00,60.54,60.54,60.3,60.31,71451.0,59.3014,59.3014,59.0663,59.0761,71451.0
2022-10-31 15:10:00,60.31,60.39,60.3,60.38,103512.0,59.0761,59.1545,59.0663,59.1447,103512.0
2022-10-31 15:20:00,60.37,60.46,60.34,60.46,84838.0,59.1349,59.2231,59.1055,59.2231,84838.0
2022-10-31 15:30:00,60.46,60.57,60.43,60.57,60628.0,59.2231,59.3308,59.1937,59.3308,60628.0
2022-10-31 15:40:00,60.58,60.6,60.48,60.48,77275.0,59.3406,59.3602,59.2427,59.2427,77275.0
2022-10-31 15:50:00,60.49,60.49,60.34,60.42,220958.0,59.2524,59.2524,59.1055,59.1839,220958.0
2022-11-01 09:30:00,61.11,61.25,61.0,61.08,535365.0,59.8598,59.9969,59.752,59.8304,535365.0
2022-11-01 09:40:00,61.09,61.11,60.7,60.76,158802.0,59.8402,59.8598,59.4581,59.5169,158802.0
2022-11-01 09:50:00,60.76,60.76,60.6,60.69,39697.0,59.5169,59.5169,59.3602,59.4484,39697.0
2022-11-01 10:00:00,60.67,60.7,60.13,60.15,67781.0,59.4288,59.4581,58.8998,58.9194,67781.0
2022-11-01 10:10:00,60.1,60.21,60.02,60.13,51476.0,58.8704,58.9782,58.7921,58.8998,51476.0
2022-11-01 10:20:00,60.09,60.28,60.01,60.26,54578.0,58.8606,59.0467,58.7823,59.0272,54578.0
2022-11-01 10:30:00,60.28,60.28,60.07,60.07,30178.0,59.0467,59.0467,58.841,58.841,30178.0
2022-11-01 10:40:00,60.05,60.05,59.88,59.92,43279.0,58.8214,58.8214,58.6549,58.6941,43279.0
2022-11-01 10:50:00,59.91,59.97,59.78,59.83,28865.0,58.6843,58.7431,58.557,58.6059,28865.0
2022-11-01 11:00:00,59.82,59.93,59.81,59.91,33517.0,58.5962,58.7039,58.5864,58.6843,33517.0
2022-11-01 11:10:00,59.9,60.0,59.81,59.82,23697.0,58.6745,58.7725,58.5864,58.5962,23697.0
2022-11-01 11:20:00,59.83,59.93,59.8,59.93,17071.0,58.6059,58.7039,58.5766,58.7039,17071.0
2022-11-01 11:30:00,59.93,59.99,59.69,59.72,24780.0,58.7039,58.7627,58.4688,58.4982,24780.0
2022-11-01 11:40:00,59.76,59.81,59.67,59.79,18308.0,58.5374,58.5864,58.4492,58.5668,18308.0
2022-11-01 11:50:00,59.78,59.9,59.75,59.85,43154.0,58.557,58.6745,58.5276,58.6255,43154.0
2022-11-01 12:00:00,59.84,60.08,59.82,59.95,34513.0,58.6157,58.8508,58.5962,58.7235,34513.0
2022-11-01 12:10:00,59.96,60.01,59.81,59.83,10720.0,58.7333,58.7823,58.5864,58.6059,10720.0
2022-11-01 12:20:00,59.82,59.88,59.75,59.78,52718.0,58.5962,58.6549,58.5276,58.557,52718.0
2022-11-01 12:30:00,59.77,59.8,59.64,59.72,17606.0,58.5472,58.5766,58.4198,58.4982,17606.0
2022-11-01 12:40:00,59.72,59.82,59.69,59.79,25754.0,58.4982,58.5962,58.4688,58.5668,25754.0
2022-11-01 12:50:00,59.78,59.83,59.72,59.83,22001.0,58.557,58.6059,58.4982,58.6059,22001.0
2022-11-01 13:00:00,59.83,59.83,59.75,59.77,82779.0,58.6059,58.6059,58.5276,58.5472,82779.0
2022-11-01 13:10:00,59.79,59.94,59.79,59.93,25334.0,58.5668,58.7137,58.5668,58.7039,25334.0
2022-11-01 13:20:00,59.89,59.94,59.83,59.84,362698.0,58.6647,58.7137,58.6059,58.6157,362698.0
2022-11-01 13:30:00,59.83,59.84,59.71,59.72,14211.0,58.6059,58.6157,58.4884,58.4982,14211.0
2022-11-01 13:40:00,59.72,59.86,59.72,59.81,19678.0,58.4982,58.6353,58.4982,58.5864,19678.0
2022-11-01 13:50:00,59.82,59.87,59.79,59.87,21134.0,58.5962,58.6451,58.5668,58.6451,21134.0
2022-11-01 14:00:00,59.87,59.92,59.83,59.9,12783.0,58.6451,58.6941,58.6059,58.6745,12783.0
2022-11-01 14:10:00,59.9,59.92,59.86,59.87,20992.0,58.6745,58.6941,58.6353,58.6451,20992.0
2022-11-01 14:20:00,59.85,59.88,59.81,59.88,11026.0,58.6255,58.6549,58.5864,58.6549,11026.0
2022-11-01 14:30:00,59.88,59.9,59.8,59.84,18539.0,58.6549,58.6745,58.5766,58.6157,18539.0
2022-11-01 14:40:00,59.86,59.86,59.75,59.77,78475.0,58.6353,58.6353,58.5276,58.5472,78475.0
2022-11-01 14:50:00,59.77,59.97,59.75,59.94,41587.0,58.5472,58.7431,58.5276,58.7137,41587.0
2022-11-01 15:00:00,59.93,60.0,59.91,59.97,19047.0,58.7039,58.7725,58.6843,58.7431,19047.0
2022-11-01 15:10:00,59.95,59.95,59.83,59.89,31999.0,58.7235,58.7235,58.6059,58.6647,31999.0
2022-11-01 15:20:00,59.91,59.94,59.79,59.81,72631.0,58.6843,58.7137,58.5668,58.5864,72631.0
2022-11-01 15:30:00,59.81,59.87,59.79,59.8,57329.0,58.5864,58.6451,58.5668,58.5766,57329.0
2022-11-01 15:40:00,59.78,59.91,59.78,59.91,40733.0,58.557,58.6843,58.557,58.6843,40733.0
2022-11-01 15:50:00,59.91,59.93,59.77,59.77,467809.0,58.6843,58.7039,58.5472,58.5472,467809.0
2022-11-02 09:30:00,59.71,59.74,59.45,59.49,68466.0,58.4884,58.5178,58.2337,58.2729,68466.0
2022-11-02 09:40:00,59.53,59.64,59.45,59.52,43151.0,58.3121,58.4198,58.2337,58.3023,43151.0
2022-11-02 09:50:00,59.5,59.58,59.4,59.4,25342.0,58.2827,58.3611,58.1847,58.1847,25342.0
2022-11-02 10:00:00,59.41,59.53,59.41,59.43,226548.0,58.1945,58.3121,58.1945,58.2141,226548.0
2022-11-02 10:10:00,59.45,59.47,59.34,59.41,17457.0,58.2337,58.2533,58.126,58.1945,17457.0
2022-11-02 10:20:00,59.4,59.4,59.32,59.34,29869.0,58.1847,58.1847,58.1064,58.126,29869.0
2022-11-02 10:30:00,59.35,59.41,59.31,59.39,16275.0,58.1358,58.1945,58.0966,58.175,16275.0
2022-11-02 10:40:00,59.4,59.45,59.35,59.42,20217.0,58.1847,58.2337,58.1358,58.2043,20217.0
2022-11-02 10:50:00,59.41,59.48,59.36,59.38,26349.0,58.1945,58.2631,58.1456,58.1652,26349.0
2022-11-02 11:00:00,59.41,59.42,59.31,59.35,14693.0,58.1945,58.2043,58.0966,58.1358,14693.0
2022-11-02 11:10:00,59.34,59.35,59.2,59.23,15395.0,58.126,58.1358,57.9888,58.0182,15395.0
2022-11-02 11:20:00,59.23,59.27,59.19,59.23,16965.0,58.0182,58.0574,57.979,58.0182,16965.0
2022-11-02 11:30:00,59.23,59.29,59.19,59.21,12492.0,58.0182,58.077,57.979,57.9986,12492.0
2022-11-02 11:40:00,59.21,59.29,59.2,59.28,23951.0,57.9986,58.077,57.9888,58.0672,23951.0
2022-11-02 11:50:00,59.27,59.27,59.2,59.21,53396.0,58.0574,58.0574,57.9888,57.9986,53396.0
2022-11-02 12:00:00,59.2,59.24,59.12,59.16,19042.0,57.9888,58.028,57.9105,57.9497,19042.0
2022-11-02 12:10:00,59.14,59.16,59.09,59.11,15429.0,57.9301,57.9497,57.8811,57.9007,15429.0
2022-11-02 12:20:00,59.13,59.14,59.04,59.05,42181.0,57.9203,57.9301,57.8321,57.8419,42181.0
2022-11-02 12:30:00,59.05,59.07,58.99,59.0,15364.0,57.8419,57.8615,57.7831,57.7929,15364.0
2022-11-02 12:40:00,59.0,59.13,58.99,59.13,12640.0,57.7929,57.9203,57.7831,57.9203,12640.0
2022-11-02 12:50:00,59.13,59.25,59.13,59.21,9452.0,57.9203,58.0378,57.9203,57.9986,9452.0
2022-11-02 13:00:00,59.21,59.21,59.15,59.17,9337.0,57.9986,57.9986,57.9399,57.9595,9337.0
2022-11-02 13:10:00,59.16,59.18,59.12,59.17,15870.0,57.9497,57.9692,57.9105,57.9595,15870.0
2022-11-02 13:20:00,59.16,59.17,59.11,59.12,6535.0,57.9497,57.9595,57.9007,57.9105,6535.0
2022-11-02 13:30:00,59.12,59.22,59.12,59.22,11513.0,57.9105,58.0084,57.9105,58.0084,11513.0
2022-11-02 13:40:00,59.23,59.36,59.22,59.35,64309.0,58.0182,58.1456,58.0084,58.1358,64309.0
2022-11-02 13:50:00,59.37,59.43,59.3,59.33,13282.0,58.1554,58.2141,58.0868,58.1162,13282.0
2022-11-02 14:00:00,59.34,60.23,59.08,60.05,256224.0,58.126,58.9978,57.8713,58.8214,256224.0
2022-11-02 14:10:00,60.06,60.09,59.7,59.89,110614.0,58.8312,58.8606,58.4786,58.6647,110614.0
2022-11-02 14:20:00,59.89,60.23,59.85,60.22,48897.0,58.6647,58.9978,58.6255,58.988,48897.0
2022-11-02 14:30:00,60.23,60.34,59.18,59.56,228191.0,58.9978,59.1055,57.9692,58.3415,228191.0
2022-11-02 14:40:00,59.54,60.03,59.35,59.41,258117.0,58.3219,58.8019,58.1358,58.1945,258117.0
2022-11-02 14:50:00,59.43,59.49,58.64,58.88,230714.0,58.2141,58.2729,57.4403,57.6754,230714.0
2022-11-02 15:00:00,58.85,59.3,58.78,59.25,117836.0,57.646,58.0868,57.5774,58.0378,117836.0
2022-11-02 15:10:00,59.24,59.24,58.64,58.64,108297.0,58.028,58.028,57.4403,57.4403,108297.0
2022-11-02 15:20:00,58.61,58.61,58.06,58.19,189805.0,57.4109,57.4109,56.8722,56.9995,189805.0
2022-11-02 15:30:00,58.19,58.28,58.02,58.2,119489.0,56.9995,57.0877,56.833,57.0093,119489.0
2022-11-02 15:40:00,58.21,58.23,57.98,58.03,83978.0,57.0191,57.0387,56.7938,56.8428,83978.0
2022-11-02 15:50:00,58.04,58.05,57.79,57.8,329560.0,56.8526,56.8624,56.6077,56.6175,329560.0
2022-11-03 09:30:00,57.13,57.25,56.99,57.17,129254.0,55.9612,56.0787,55.8241,56.0004,129254.0
2022-11-03 09:40:00,57.12,57.26,56.83,56.92,82522.0,55.9514,56.0885,55.6673,55.7555,82522.0
2022-11-03 09:50:00,56.91,56.92,56.67,56.67,51644.0,55.7457,55.7555,55.5106,55.5106,51644.0
2022-11-03 10:00:00,56.69,56.96,56.62,56.82,867455.0,55.5302,55.7947,55.4616,55.6575,867455.0
2022-11-03 10:10:00,56.8,57.16,56.8,57.04,62800.0,55.6379,55.9906,55.6379,55.873,62800.0
2022-11-03 10:20:00,57.09,57.32,56.96,57.3,64609.0,55.922,56.1473,55.7947,56.1277,64609.0
2022-11-03 10:30:00,57.3,57.3,57.0,57.11,30472.0,56.1277,56.1277,55.8338,55.9416,30472.0
2022-11-03 10:40:00,57.12,57.43,57.11,57.41,59349.0,55.9514,56.255,55.9416,56.2355,59349.0
2022-11-03 10:50:00,57.41,57.44,57.32,57.42,52790.0,56.2355,56.2648,56.1473,56.2453,52790.0
2022-11-03 11:00:00,57.39,57.47,57.2,57.22,48754.0,56.2159,56.2942,56.0298,56.0493,48754.0
2022-11-03 11:10:00,57.22,57.24,57.04,57.11,27496.0,56.0493,56.0689,55.873,55.9416,27496.0
2022-11-03 11:20:00,57.11,57.18,56.99,56.99,70909.0,55.9416,56.0102,55.8241,55.8241,70909.0
2022-11-03 11:30:00,56.99,57.07,56.87,57.07,35754.0,55.8241,55.9024,55.7065,55.9024,35754.0
2022-11-03 11:40:00,57.07,57.16,57.0,57.02,58900.0,55.9024,55.9906,55.8338,55.8534,58900.0
2022-11-03 11:50:00,57.01,57.03,56.88,56.93,31673.0,55.8436,55.8632,55.7163,55.7653,31673.0
2022-11-03 12:00:00,56.92,57.08,56.86,57.02,34596.0,55.7555,55.9122,55.6967,55.8534,34596.0
2022-11-03 12:10:00,56.99,57.24,56.99,57.23,18677.0,55.8241,56.0689,55.8241,56.0591,18677.0
2022-11-03 12:20:00,57.21,57.21,57.08,57.19,21712.0,56.0396,56.0396,55.9122,56.02,21712.0
2022-11-03 12:30:00,57.17,57.21,57.07,57.11,12416.0,56.0004,56.0396,55.9024,55.9416,12416.0
2022-11-03 12:40:00,57.1,57.31,57.1,57.26,22190.0,55.9318,56.1375,55.9318,56.0885,22190.0
2022-11-03 12:50:00,57.26,57.41,57.26,57.37,33223.0,56.0885,56.2355,56.0885,56.1963,33223.0
2022-11-03 13:00:00,57.36,57.4,57.18,57.25,19562.0,56.1865,56.2257,56.0102,56.0787,19562.0
2022-11-03 13:10:00,57.22,57.28,57.18,57.2,47785.0,56.0493,56.1081,56.0102,56.0298,47785.0
2022-11-03 13:20:00,57.21,57.21,57.08,57.12,13974.0,56.0396,56.0396,55.9122,55.9514,13974.0
2022-11-03 13:30:00,57.11,57.13,57.04,57.11,40063.0,55.9416,55.9612,55.873,55.9416,40063.0
2022-11-03 13:40:00,57.12,57.13,57.04,57.09,20940.0,55.9514,55.9612,55.873,55.922,20940.0
2022-11-03 13:50:00,57.09,57.11,57.01,57.01,31559.0,55.922,55.9416,55.8436,55.8436,31559.0
2022-11-03 14:00:00,57.0,57.03,56.97,57.0,26246.0,55.8338,55.8632,55.8045,55.8338,26246.0
2022-11-03 14:10:00,56.99,57.01,56.93,56.98,29905.0,55.8241,55.8436,55.7653,55.8143,29905.0
2022-11-03 14:20:00,57.01,57.18,57.01,57.15,14518.0,55.8436,56.0102,55.8436,55.9808,14518.0
2022-11-03 14:30:00,57.15,57.2,57.04,57.07,22648.0,55.9808,56.0298,55.873,55.9024,22648.0
2022-11-03 14:40:00,57.08,57.12,57.02,57.12,10967.0,55.9122,55.9514,55.8534,55.9514,10967.0
2022-11-03 14:50:00,57.11,57.18,57.07,57.18,17736.0,55.9416,56.0102,55.9024,56.0102,17736.0
2022-11-03 15:00:00,57.17,57.19,57.03,57.07,47956.0,56.0004,56.02,55.8632,55.9024,47956.0
2022-11-03 15:10:00,57.06,57.1,57.01,57.03,20004.0,55.8926,55.9318,55.8436,55.8632,20004.0
2022-11-03 15:20:00,57.04,57.13,57.04,57.1,45311.0,55.873,55.9612,55.873,55.9318,45311.0
2022-11-03 15:30:00,57.09,57.16,57.06,57.06,46574.0,55.922,55.9906,55.8926,55.8926,46574.0
2022-11-03 15:40:00,57.08,57.1,56.9,56.92,54456.0,55.9122,55.9318,55.7359,55.7555,54456.0
2022-11-03 15:50:00,56.92,56.93,56.71,56.75,62791.0,55.7555,55.7653,55.5498,55.589,62791.0
2022-11-04 09:30:00,57.82,57.96,57.28,57.29,168217.0,56.6371,56.7742,56.1081,56.1179,168217.0
2022-11-04 09:40:00,57.29,57.29,56.75,56.81,125377.0,56.1179,56.1179,55.589,55.6477,125377.0
2022-11-04 09:50:00,56.81,57.35,56.77,57.34,92537.0,55.6477,56.1767,55.6086,56.1669,92537.0
2022-11-04 10:00:00,57.36,57.46,57.18,57.3,52481.0,56.1865,56.2844,56.0102,56.1277,52481.0
2022-11-04 10:10:00,57.32,57.66,57.25,57.57,57595.0,56.1473,56.4803,56.0787,56.3922,57595.0
2022-11-04 10:20:00,57.59,57.85,57.57,57.8,53149.0,56.4118,56.6665,56.3922,56.6175,53149.0
2022-11-04 10:30:00,57.79,57.87,57.68,57.8,41820.0,56.6077,56.686,56.4999,56.6175,41820.0
2022-11-04 10:40:00,57.78,58.01,57.78,57.87,40692.0,56.5979,56.8232,56.5979,56.686,40692.0
2022-11-04 10:50:00,57.88,57.89,57.52,57.59,90513.0,56.6958,56.7056,56.3432,56.4118,90513.0
2022-11-04 11:00:00,57.6,57.67,57.36,57.42,45432.0,56.4216,56.4901,56.1865,56.2453,45432.0
2022-11-04 11:10:00,57.43,57.43,57.29,57.31,58865.0,56.255,56.255,56.1179,56.1375,58865.0
2022-11-04 11:20:00,57.33,57.45,57.1,57.11,37513.0,56.1571,56.2746,55.9318,55.9416,37513.0
2022-11-04 11:30:00,57.12,57.21,57.0,57.03,42708.0,55.9514,56.0396,55.8338,55.8632,42708.0
2022-11-04 11:40:00,57.02,57.02,56.8,56.82,19005.0,55.8534,55.8534,55.6379,55.6575,19005.0
2022-11-04 11:50:00,56.79,56.79,56.57,56.57,140886.0,55.6281,55.6281,55.4126,55.4126,140886.0
2022-11-04 12:00:00,56.58,56.72,56.46,56.71,65247.0,55.4224,55.5596,55.3049,55.5498,65247.0
2022-11-04 12:10:00,56.7,57.01,56.6,56.95,36112.0,55.54,55.8436,55.442,55.7849,36112.0
2022-11-04 12:20:00,56.94,57.0,56.81,56.98,35803.0,55.7751,55.8338,55.6477,55.8143,35803.0
2022-11-04 12:30:00,56.94,57.02,56.7,56.7,39437.0,55.7751,55.8534,55.54,55.54,39437.0
2022-11-04 12:40:00,56.7,56.74,56.58,56.59,252478.0,55.54,55.5792,55.4224,55.4322,252478.0
2022-11-04 12:50:00,56.59,56.7,56.54,56.63,40916.0,55.4322,55.54,55.3833,55.4714,40916.0
2022-11-04 13:00:00,56.61,56.76,56.43,56.43,47018.0,55.4518,55.5988,55.2755,55.2755,47018.0
2022-11-04 13:10:00,56.42,56.74,56.42,56.68,49541.0,55.2657,55.5792,55.2657,55.5204,49541.0
2022-11-04 13:20:00,56.69,56.69,56.54,56.57,59216.0,55.5302,55.5302,55.3833,55.4126,59216.0
2022-11-04 13:30:00,56.56,56.63,56.48,56.55,23170.0,55.4028,55.4714,55.3245,55.3931,23170.0
2022-11-04 13:40:00,56.55,56.6,56.47,56.6,29750.0,55.3931,55.442,55.3147,55.442,29750.0
2022-11-04 13:50:00,56.59,56.6,56.49,56.51,13792.0,55.4322,55.442,55.3343,55.3539,13792.0
2022-11-04 14:00:00,56.5,56.59,56.37,56.41,48146.0,55.3441,55.4322,55.2167,55.2559,48146.0
2022-11-04 14:10:00,56.42,56.7,56.42,56.7,24094.0,55.2657,55.54,55.2657,55.54,24094.0
2022-11-04 14:20:00,56.7,56.84,56.65,56.77,43225.0,55.54,55.6771,55.491,55.6086,43225.0
2022-11-04 14:30:00,56.77,56.88,56.72,56.85,30295.0,55.6086,55.7163,55.5596,55.6869,30295.0
2022-11-04 14:40:00,56.85,57.08,56.84,56.93,31900.0,55.6869,55.9122,55.6771,55.7653,31900.0
2022-11-04 14:50:00,56.97,57.14,56.97,57.1,23738.0,55.8045,55.971,55.8045,55.9318,23738.0
2022-11-04 15:00:00,57.08,57.28,57.03,57.28,32952.0,55.9122,56.1081,55.8632,56.1081,32952.0
2022-11-04 15:10:00,57.28,57.37,57.27,57.29,69139.0,56.1081,56.1963,56.0983,56.1179,69139.0
2022-11-04 15:20:00,57.27,57.31,57.14,57.23,66705.0,56.0983,56.1375,55.971,56.0591,66705.0
2022-11-04 15:30:00,57.21,57.38,57.16,57.35,63288.0,56.0396,56.2061,55.9906,56.1767,63288.0
2022-11-04 15:40:00,57.34,57.56,57.28,57.42,84465.0,56.1669,56.3824,56.1081,56.2453,84465.0
2022-11-04 15:50:00,57.43,57.6,57.31,57.58,267791.0,56.255,56.4216,56.1375,56.402,267791.0
2022-11-07 09:30:00,57.77,57.9,57.44,57.48,107204.0,56.5881,56.7154,56.2648,56.304,107204.0
2022-11-07 09:40:00,57.48,57.62,57.37,57.4,43126.0,56.304,56.4412,56.1963,56.2257,43126.0
2022-11-07 09:50:00,57.39,57.57,57.36,57.46,71171.0,56.2159,56.3922,56.1865,56.2844,71171.0
2022-11-07 10:00:00,57.49,57.75,57.48,57.67,44032.0,56.3138,56.5685,56.304,56.4901,44032.0
2022-11-07 10:10:00,57.68,57.9,57.58,57.75,34363.0,56.4999,56.7154,56.402,56.5685,34363.0
2022-11-07 10:20:00,57.72,57.72,57.5,57.58,72884.0,56.5391,56.5391,56.3236,56.402,72884.0
2022-11-07 10:30:00,57.59,57.64,57.48,57.51,35339.0,56.4118,56.4608,56.304,56.3334,35339.0
2022-11-07 10:40:00,57.5,57.66,57.5,57.56,49858.0,56.3236,56.4803,56.3236,56.3824,49858.0
2022-11-07 10:50:00,57.54,57.77,57.53,57.77,54493.0,56.3628,56.5881,56.353,56.5881,54493.0
2022-11-07 11:00:00,57.78,57.79,57.61,57.7,27764.0,56.5979,56.6077,56.4314,56.5195,27764.0
2022-11-07 11:10:00,57.69,57.73,57.59,57.68,43532.0,56.5097,56.5489,56.4118,56.4999,43532.0
2022-11-07 11:20:00,57.68,57.84,57.65,57.8,22570.0,56.4999,56.6567,56.4705,56.6175,22570.0
2022-11-07 11:30:00,57.81,57.85,57.74,57.74,107793.0,56.6273,56.6665,56.5587,56.5587,107793.0
2022-11-07 11:40:00,57.73,57.73,57.48,57.57,36742.0,56.5489,56.5489,56.304,56.3922,36742.0
2022-11-07 11:50:00,57.58,57.58,57.46,57.46,25357.0,56.402,56.402,56.2844,56.2844,25357.0
2022-11-07 12:00:00,57.46,57.55,57.38,57.54,56473.0,56.2844,56.3726,56.2061,56.3628,56473.0
2022-11-07 12:10:00,57.53,57.61,57.49,57.58,28265.0,56.353,56.4314,56.3138,56.402,28265.0
2022-11-07 12:20:00,57.57,57.63,57.55,57.62,10868.0,56.3922,56.451,56.3726,56.4412,10868.0
2022-11-07 12:30:00,57.62,57.66,57.57,57.6,16667.0,56.4412,56.4803,56.3922,56.4216,16667.0
2022-11-07 12:40:00,57.61,57.65,57.55,57.56,11829.0,56.4314,56.4705,56.3726,56.3824,11829.0
2022-11-07 12:50:00,57.55,57.61,57.53,57.61,12488.0,56.3726,56.4314,56.353,56.4314,12488.0
2022-11-07 13:00:00,57.62,57.77,57.62,57.77,37893.0,56.4412,56.5881,56.4412,56.5881,37893.0
2022-11-07 13:10:00,57.76,57.82,57.73,57.76,25529.0,56.5783,56.6371,56.5489,56.5783,25529.0
2022-11-07 13:20:00,57.77,57.78,57.68,57.75,26574.0,56.5881,56.5979,56.4999,56.5685,26574.0
2022-11-07 13:30:00,57.75,57.77,57.67,57.72,19392.0,56.5685,56.5881,56.4901,56.5391,19392.0
2022-11-07 13:40:00,57.72,57.75,57.67,57.72,31184.0,56.5391,56.5685,56.4901,56.5391,31184.0
2022-11-07 13:50:00,57.74,57.81,57.71,57.8,51096.0,56.5587,56.6273,56.5293,56.6175,51096.0
2022-11-07 14:00:00,57.83,57.91,57.83,57.88,35548.0,56.6469,56.7252,56.6469,56.6958,35548.0
2022-11-07 14:10:00,57.88,58.12,57.87,58.11,19395.0,56.6958,56.9309,56.686,56.9211,19395.0
2022-11-07 14:20:00,58.11,58.13,58.07,58.11,22813.0,56.9211,56.9407,56.882,56.9211,22813.0
2022-11-07 14:30:00,58.13,58.24,58.11,58.23,88041.0,56.9407,57.0485,56.9211,57.0387,88041.0
2022-11-07 14:40:00,58.23,58.24,58.16,58.2,31902.0,57.0387,57.0485,56.9701,57.0093,31902.0
2022-11-07 14:50:00,58.2,58.22,58.08,58.1,80698.0,57.0093,57.0289,56.8918,56.9113,80698.0
2022-11-07 15:00:00,58.11,58.18,58.09,58.15,29480.0,56.9211,56.9897,56.9015,56.9603,29480.0
2022-11-07 15:10:00,58.15,58.27,58.13,58.26,69412.0,56.9603,57.0779,56.9407,57.0681,69412.0
2022-11-07 15:20:00,58.26,58.26,58.18,58.24,37965.0,57.0681,57.0681,56.9897,57.0485,37965.0
2022-11-07 15:30:00,58.23,58.31,58.2,58.23,86711.0,57.0387,57.117,57.0093,57.0387,86711.0
2022-11-07 15:40:00,58.23,58.25,58.19,58.25,159985.0,57.0387,57.0583,56.9995,57.0583,159985.0
2022-11-07 15:50:00,58.28,58.28,58.11,58.21,235039.0,57.0877,57.0877,56.9211,57.0191,235039.0
2022-11-08 09:30:00,58.45,58.52,58.18,58.21,183838.0,57.2542,57.3227,56.9897,57.0191,183838.0
2022-11-08 09:40:00,58.22,58.25,58.08,58.2,123603.0,57.0289,57.0583,56.8918,57.0093,123603.0
2022-11-08 09:50:00,58.19,58.45,58.18,58.32,80209.0,56.9995,57.2542,56.9897,57.1268,80209.0
2022-11-08 10:00:00,58.3,58.39,58.23,58.32,115084.0,57.1073,57.1954,57.0387,57.1268,115084.0
2022-11-08 10:10:00,58.27,58.49,58.26,58.46,125561.0,57.0779,57.2934,57.0681,57.264,125561.0
2022-11-08 10:20:00,58.45,58.55,58.44,58.48,29437.0,57.2542,57.3521,57.2444,57.2836,29437.0
2022-11-08 10:30:00,58.5,58.64,58.47,58.59,19897.0,57.3032,57.4403,57.2738,57.3913,19897.0
2022-11-08 10:40:00,58.59,58.69,58.58,58.69,32541.0,57.3913,57.4893,57.3815,57.4893,32541.0
2022-11-08 10:50:00,58.7,58.7,58.59,58.67,67978.0,57.4991,57.4991,57.3913,57.4697,67978.0
2022-11-08 11:00:00,58.67,58.72,58.58,58.72,54237.0,57.4697,57.5187,57.3815,57.5187,54237.0
2022-11-08 11:10:00,58.72,58.83,58.72,58.8,13607.0,57.5187,57.6264,57.5187,57.597,13607.0
2022-11-08 11:20:00,58.81,58.96,58.81,58.96,48081.0,57.6068,57.7537,57.6068,57.7537,48081.0
2022-11-08 11:30:00,58.95,59.1,58.94,59.09,32649.0,57.744,57.8909,57.7342,57.8811,32649.0
2022-11-08 11:40:00,59.1,59.13,58.95,58.97,31287.0,57.8909,57.9203,57.744,57.7635,31287.0
2022-11-08 11:50:00,58.96,59.03,58.91,59.01,24425.0,57.7537,57.8223,57.7048,57.8027,24425.0
2022-11-08 12:00:00,59.01,59.05,58.99,59.05,27977.0,57.8027,57.8419,57.7831,57.8419,27977.0
2022-11-08 12:10:00,59.04,59.09,58.92,58.95,53783.0,57.8321,57.8811,57.7146,57.744,53783.0
2022-11-08 12:20:00,58.95,59.01,58.92,59.0,212894.0,57.744,57.8027,57.7146,57.7929,212894.0
2022-11-08 12:30:00,59.01,59.05,58.94,59.02,158011.0,57.8027,57.8419,57.7342,57.8125,158011.0
2022-11-08 12:40:00,59.02,59.07,58.99,59.03,184660.0,57.8125,57.8615,57.7831,57.8223,184660.0
2022-11-08 12:50:00,59.02,59.04,58.95,59.03,170607.0,57.8125,57.8321,57.744,57.8223,170607.0
2022-11-08 13:00:00,59.02,59.12,59.0,59.1,191803.0,57.8125,57.9105,57.7929,57.8909,191803.0
2022-11-08 13:10:00,59.11,59.12,58.96,58.97,142680.0,57.9007,57.9105,57.7537,57.7635,142680.0
2022-11-08 13:20:00,58.96,58.96,58.48,58.54,211107.0,57.7537,57.7537,57.2836,57.3423,211107.0
2022-11-08 13:30:00,58.49,58.61,58.37,58.6,121343.0,57.2934,57.4109,57.1758,57.4011,121343.0
2022-11-08 13:40:00,58.6,58.65,58.52,58.52,153991.0,57.4011,57.4501,57.3227,57.3227,153991.0
2022-11-08 13:50:00,58.53,58.62,58.23,58.29,178649.0,57.3325,57.4207,57.0387,57.0975,178649.0
2022-11-08 14:00:00,58.3,58.39,58.18,58.19,205096.0,57.1073,57.1954,56.9897,56.9995,205096.0
2022-11-08 14:10:00,58.2,58.32,58.14,58.23,165198.0,57.0093,57.1268,56.9505,57.0387,165198.0
2022-11-08 14:20:00,58.22,58.25,57.82,57.83,201170.0,57.0289,57.0583,56.6371,56.6469,201170.0
2022-11-08 14:30:00,57.82,58.12,57.75,58.1,174579.0,56.6371,56.9309,56.5685,56.9113,174579.0
2022-11-08 14:40:00,58.1,58.31,58.07,58.27,198089.0,56.9113,57.117,56.882,57.0779,198089.0
2022-11-08 14:50:00,58.27,58.35,58.22,58.22,291356.0,57.0779,57.1562,57.0289,57.0289,291356.0
2022-11-08 15:00:00,58.22,58.46,58.2,58.4,244152.0,57.0289,57.264,57.0093,57.2052,244152.0
2022-11-08 15:10:00,58.41,58.52,58.34,58.5,511479.0,57.215,57.3227,57.1464,57.3032,511479.0
2022-11-08 15:20:00,58.51,58.66,58.46,58.65,251595.0,57.313,57.4599,57.264,57.4501,251595.0
2022-11-08 15:30:00,58.65,58.88,58.64,58.75,528469.0,57.4501,57.6754,57.4403,57.548,528469.0
2022-11-08 15:40:00,58.76,58.83,58.67,58.72,485341.0,57.5578,57.6264,57.4697,57.5187,485341.0
2022-11-08 15:50:00,58.73,58.78,58.48,58.52,778786.0,57.5285,57.5774,57.2836,57.3227,778786.0
2022-11-09 09:30:00,58.09,58.15,57.92,58.01,82220.0,56.9015,56.9603,56.735,56.8232,82220.0
2022-11-09 09:40:00,58.0,58.3,57.97,58.13,94849.0,56.8134,57.1073,56.784,56.9407,94849.0
2022-11-09 09:50:00,58.12,58.12,57.89,57.97,63997.0,56.9309,56.9309,56.7056,56.784,63997.0
2022-11-09 10:00:00,57.95,58.31,57.91,58.31,150925.0,56.7644,57.117,56.7252,57.117,150925.0
2022-11-09 10:10:00,58.3,58.35,58.16,58.26,56828.0,57.1073,57.1562,56.9701,57.0681,56828.0
2022-11-09 10:20:00,58.27,58.31,58.05,58.07,39359.0,57.0779,57.117,56.8624,56.882,39359.0
2022-11-09 10:30:00,58.05,58.13,57.83,57.94,50709.0,56.8624,56.9407,56.6469,56.7546,50709.0
2022-11-09 10:40:00,57.94,57.97,57.83,57.91,59165.0,56.7546,56.784,56.6469,56.7252,59165.0
2022-11-09 10:50:00,57.95,57.96,57.69,57.84,62090.0,56.7644,56.7742,56.5097,56.6567,62090.0
2022-11-09 11:00:00,57.82,58.03,57.82,58.01,26801.0,56.6371,56.8428,56.6371,56.8232,26801.0
2022-11-09 11:10:00,57.98,58.1,57.95,58.01,47103.0,56.7938,56.9113,56.7644,56.8232,47103.0
2022-11-09 11:20:00,58.01,58.05,57.88,57.98,36936.0,56.8232,56.8624,56.6958,56.7938,36936.0
2022-11-09 11:30:00,57.97,57.97,57.86,57.91,14282.0,56.784,56.784,56.6763,56.7252,14282.0
2022-11-09 11:40:00,57.91,58.19,57.9,58.11,62307.0,56.7252,56.9995,56.7154,56.9211,62307.0
2022-11-09 11:50:00,58.12,58.16,57.95,57.97,30051.0,56.9309,56.9701,56.7644,56.784,30051.0
2022-11-09 12:00:00,57.97,58.0,57.85,57.9,40031.0,56.784,56.8134,56.6665,56.7154,40031.0
2022-11-09 12:10:00,57.9,57.91,57.78,57.85,23743.0,56.7154,56.7252,56.5979,56.6665,23743.0
2022-11-09 12:20:00,57.85,57.9,57.77,57.81,32884.0,56.6665,56.7154,56.5881,56.6273,32884.0
2022-11-09 12:30:00,57.83,57.91,57.8,57.8,24456.0,56.6469,56.7252,56.6175,56.6175,24456.0
2022-11-09 12:40:00,57.79,57.82,57.74,57.82,10549.0,56.6077,56.6371,56.5587,56.6371,10549.0
2022-11-09 12:50:00,57.81,57.86,57.77,57.82,18781.0,56.6273,56.6763,56.5881,56.6371,18781.0
2022-11-09 13:00:00,57.82,57.89,57.69,57.73,72282.0,56.6371,56.7056,56.5097,56.5489,72282.0
2022-11-09 13:10:00,57.76,57.78,57.63,57.73,38542.0,56.5783,56.5979,56.451,56.5489,38542.0
2022-11-09 13:20:00,57.75,57.76,57.58,57.6,21945.0,56.5685,56.5783,56.402,56.4216,21945.0
2022-11-09 13:30:00,57.6,57.6,57.33,57.36,37603.0,56.4216,56.4216,56.1571,56.1865,37603.0
2022-11-09 13:40:00,57.35,57.43,57.3,57.33,29370.0,56.1767,56.255,56.1277,56.1571,29370.0
2022-11-09 13:50:00,57.35,57.39,57.29,57.37,22299.0,56.1767,56.2159,56.1179,56.1963,22299.0
2022-11-09 14:00:00,57.38,57.53,57.35,57.49,22422.0,56.2061,56.353,56.1767,56.3138,22422.0
2022-11-09 14:10:00,57.49,57.53,57.43,57.49,28926.0,56.3138,56.353,56.255,56.3138,28926.0
2022-11-09 14:20:00,57.5,57.51,57.41,57.49,13258.0,56.3236,56.3334,56.2355,56.3138,13258.0
2022-11-09 14:30:00,57.49,57.49,57.28,57.29,17152.0,56.3138,56.3138,56.1081,56.1179,17152.0
2022-11-09 14:40:00,57.27,57.36,57.21,57.25,100808.0,56.0983,56.1865,56.0396,56.0787,100808.0
2022-11-09 14:50:00,57.26,57.26,57.16,57.21,36402.0,56.0885,56.0885,55.9906,56.0396,36402.0
2022-11-09 15:00:00,57.18,57.45,57.18,57.39,38472.0,56.0102,56.2746,56.0102,56.2159,38472.0
2022-11-09 15:10:00,57.38,57.38,57.31,57.37,32605.0,56.2061,56.2061,56.1375,56.1963,32605.0
2022-11-09 15:20:00,57.37,57.38,57.29,57.34,26820.0,56.1963,56.2061,56.1179,56.1669,26820.0
2022-11-09 15:30:00,57.32,57.35,57.23,57.23,64288.0,56.1473,56.1767,56.0591,56.0591,64288.0
2022-11-09 15:40:00,57.23,57.24,57.05,57.07,71362.0,56.0591,56.0689,55.8828,55.9024,71362.0
2022-11-09 15:50:00,57.07,57.22,57.07,57.13,194213.0,55.9024,56.0493,55.9024,55.9612,194213.0
2022-11-10 09:30:00,59.75,59.99,59.65,59.73,1297444.0,58.5276,58.7627,58.4296,58.508,1297444.0
2022-11-10 09:40:00,59.78,60.03,59.45,60.03,114713.0,58.557,58.8019,58.2337,58.8019,114713.0
2022-11-10 09:50:00,60.04,60.43,59.97,60.43,76735.0,58.8117,59.1937,58.7431,59.1937,76735.0
2022-11-10 10:00:00,60.47,60.53,60.32,60.42,1637710.0,59.2329,59.2916,59.0859,59.1839,1637710.0
2022-11-10 10:10:00,60.43,60.46,60.27,60.34,65020.0,59.1937,59.2231,59.0369,59.1055,65020.0
2022-11-10 10:20:00,60.33,60.45,60.28,60.37,55029.0,59.0957,59.2133,59.0467,59.1349,55029.0
2022-11-10 10:30:00,60.38,60.4,60.02,60.02,162626.0,59.1447,59.1643,58.7921,58.7921,162626.0
2022-11-10 10:40:00,60.0,60.44,59.99,60.43,43228.0,58.7725,59.2035,58.7627,59.1937,43228.0
2022-11-10 10:50:00,60.43,60.53,60.37,60.5,44312.0,59.1937,59.2916,59.1349,59.2622,44312.0
2022-11-10 11:00:00,60.49,60.53,60.27,60.3,54873.0,59.2524,59.2916,59.0369,59.0663,54873.0
2022-11-10 11:10:00,60.29,60.49,60.28,60.46,91750.0,59.0565,59.2524,59.0467,59.2231,91750.0
2022-11-10 11:20:00,60.46,60.56,60.44,60.53,86157.0,59.2231,59.321,59.2035,59.2916,86157.0
2022-11-10 11:30:00,60.54,60.72,60.53,60.72,62588.0,59.3014,59.4777,59.2916,59.4777,62588.0
2022-11-10 11:40:00,60.72,60.73,60.61,60.7,25316.0,59.4777,59.4875,59.37,59.4581,25316.0
2022-11-10 11:50:00,60.71,60.81,60.68,60.78,19795.0,59.4679,59.5659,59.4386,59.5365,19795.0
2022-11-10 12:00:00,60.77,60.8,60.68,60.71,30421.0,59.5267,59.5561,59.4386,59.4679,30421.0
2022-11-10 12:10:00,60.7,60.74,60.62,60.74,15505.0,59.4581,59.4973,59.3798,59.4973,15505.0
2022-11-10 12:20:00,60.73,60.74,60.62,60.65,21255.0,59.4875,59.4973,59.3798,59.4092,21255.0
2022-11-10 12:30:00,60.63,60.63,60.45,60.45,26502.0,59.3896,59.3896,59.2133,59.2133,26502.0
2022-11-10 12:40:00,60.46,60.56,60.38,60.43,52095.0,59.2231,59.321,59.1447,59.1937,52095.0
2022-11-10 12:50:00,60.44,60.48,60.35,60.37,30082.0,59.2035,59.2427,59.1153,59.1349,30082.0
2022-11-10 13:00:00,60.37,60.57,60.37,60.57,48331.0,59.1349,59.3308,59.1349,59.3308,48331.0
2022-11-10 13:10:00,60.58,60.69,60.53,60.6,25542.0,59.3406,59.4484,59.2916,59.3602,25542.0
2022-11-10 13:20:00,60.62,60.65,60.49,60.6,13896.0,59.3798,59.4092,59.2524,59.3602,13896.0
2022-11-10 13:30:00,60.61,60.64,60.51,60.56,34130.0,59.37,59.3994,59.272,59.321,34130.0
2022-11-10 13:40:00,60.56,60.76,60.52,60.72,48400.0,59.321,59.5169,59.2818,59.4777,48400.0
2022-11-10 13:50:00,60.73,60.76,60.65,60.71,26304.0,59.4875,59.5169,59.4092,59.4679,26304.0
2022-11-10 14:00:00,60.7,60.79,60.7,60.77,63846.0,59.4581,59.5463,59.4581,59.5267,63846.0
2022-11-10 14:10:00,60.78,60.8,60.73,60.73,17990.0,59.5365,59.5561,59.4875,59.4875,17990.0
2022-11-10 14:20:00,60.72,60.79,60.65,60.79,19714.0,59.4777,59.5463,59.4092,59.5463,19714.0
2022-11-10 14:30:00,60.76,60.78,60.69,60.76,22057.0,59.5169,59.5365,59.4484,59.5169,22057.0
2022-11-10 14:40:00,60.75,60.77,60.69,60.73,16606.0,59.5071,59.5267,59.4484,59.4875,16606.0
2022-11-10 14:50:00,60.71,60.87,60.71,60.87,41181.0,59.4679,59.6247,59.4679,59.6247,41181.0
2022-11-10 15:00:00,60.85,60.96,60.79,60.96,63065.0,59.6051,59.7128,59.5463,59.7128,63065.0
2022-11-10 15:10:00,60.96,61.06,60.96,61.0,37626.0,59.7128,59.8108,59.7128,59.752,37626.0
2022-11-10 15:20:00,60.99,61.09,60.97,61.08,43045.0,59.7422,59.8402,59.7226,59.8304,43045.0
2022-11-10 15:30:00,61.09,61.15,61.06,61.13,44586.0,59.8402,59.8989,59.8108,59.8794,44586.0
2022-11-10 15:40:00,61.13,61.23,61.09,61.21,394399.0,59.8794,59.9773,59.8402,59.9577,394399.0
2022-11-10 15:50:00,61.23,61.44,61.22,61.35,332681.0,59.9773,60.183,59.9675,60.0949,332681.0
2022-11-11 09:30:00,61.42,61.52,61.18,61.26,219095.0,60.1634,60.2614,59.9283,60.0067,219095.0
2022-11-11 09:40:00,61.25,61.71,61.24,61.7,277094.0,59.9969,60.4475,59.9871,60.4377,277094.0
2022-11-11 09:50:00,61.73,61.8,61.54,61.56,88036.0,60.4671,60.5356,60.281,60.3006,88036.0
2022-11-11 10:00:00,61.56,61.81,61.29,61.64,139984.0,60.3006,60.5454,60.0361,60.3789,139984.0
2022-11-11 10:10:00,61.67,62.08,61.64,62.05,86263.0,60.4083,60.8099,60.3789,60.7805,86263.0
2022-11-11 10:20:00,62.05,62.17,62.01,62.13,122530.0,60.7805,60.8981,60.7413,60.8589,122530.0
2022-11-11 10:30:00,62.14,62.15,61.91,62.02,72539.0,60.8687,60.8785,60.6434,60.7511,72539.0
2022-11-11 10:40:00,62.02,62.2,61.93,62.2,80349.0,60.7511,60.9275,60.663,60.9275,80349.0
2022-11-11 10:50:00,62.21,62.23,62.02,62.06,56807.0,60.9373,60.9568,60.7511,60.7903,56807.0
2022-11-11 11:00:00,62.08,62.19,61.88,61.9,24868.0,60.8099,60.9177,60.614,60.6336,24868.0
2022-11-11 11:10:00,61.89,61.9,61.69,61.84,41380.0,60.6238,60.6336,60.4279,60.5748,41380.0
2022-11-11 11:20:00,61.86,61.88,61.56,61.57,30339.0,60.5944,60.614,60.3006,60.3104,30339.0
2022-11-11 11:30:00,61.55,61.68,61.51,61.59,42238.0,60.2908,60.4181,60.2516,60.3299,42238.0
2022-11-11 11:40:00,61.58,61.75,61.56,61.75,21220.0,60.3201,60.4867,60.3006,60.4867,21220.0
2022-11-11 11:50:00,61.75,61.83,61.72,61.77,29343.0,60.4867,60.565,60.4573,60.5063,29343.0
2022-11-11 12:00:00,61.73,61.77,61.66,61.74,19612.0,60.4671,60.5063,60.3985,60.4769,19612.0
2022-11-11 12:10:00,61.77,61.97,61.77,61.92,27936.0,60.5063,60.7022,60.5063,60.6532,27936.0
2022-11-11 12:20:00,61.93,61.95,61.88,61.92,25706.0,60.663,60.6826,60.614,60.6532,25706.0
2022-11-11 12:30:00,61.92,62.02,61.84,61.88,16109.0,60.6532,60.7511,60.5748,60.614,16109.0
2022-11-11 12:40:00,61.87,61.95,61.8,61.89,16817.0,60.6042,60.6826,60.5356,60.6238,16817.0
2022-11-11 12:50:00,61.94,62.09,61.89,62.01,43030.0,60.6728,60.8197,60.6238,60.7413,43030.0
2022-11-11 13:00:00,62.03,62.18,62.03,62.18,10574.0,60.7609,60.9079,60.7609,60.9079,10574.0
2022-11-11 13:10:00,62.2,62.3,62.16,62.29,12066.0,60.9275,61.0254,60.8883,61.0156,12066.0
2022-11-11 13:20:00,62.26,62.34,62.23,62.33,17847.0,60.9862,61.0646,60.9568,61.0548,17847.0
2022-11-11 13:30:00,62.35,62.42,62.25,62.31,31993.0,61.0744,61.143,60.9764,61.0352,31993.0
2022-11-11 13:40:00,62.33,62.35,62.24,62.31,24885.0,61.0548,61.0744,60.9666,61.0352,24885.0
2022-11-11 13:50:00,62.32,62.43,62.32,62.4,216378.0,61.045,61.1528,61.045,61.1234,216378.0
2022-11-11 14:00:00,62.4,62.49,62.33,62.43,56309.0,61.1234,61.2115,61.0548,61.1528,56309.0
2022-11-11 14:10:00,62.42,62.44,62.29,62.33,62766.0,61.143,61.1626,61.0156,61.0548,62766.0
2022-11-11 14:20:00,62.34,62.48,62.34,62.47,33212.0,61.0646,61.2017,61.0646,61.1919,33212.0
2022-11-11 14:30:00,62.46,62.52,62.44,62.52,197593.0,61.1821,61.2409,61.1626,61.2409,197593.0
2022-11-11 14:40:00,62.51,62.55,62.48,62.48,16233.0,61.2311,61.2703,61.2017,61.2017,16233.0
2022-11-11 14:50:00,62.49,62.56,62.46,62.55,26367.0,61.2115,61.2801,61.1821,61.2703,26367.0
2022-11-11 15:00:00,62.55,62.56,62.28,62.3,22117.0,61.2703,61.2801,61.0058,61.0254,22117.0
2022-11-11 15:10:00,62.29,62.29,62.16,62.24,40952.0,61.0156,61.0156,60.8883,60.9666,40952.0
2022-11-11 15:20:00,62.24,62.38,62.22,62.36,49535.0,60.9666,61.1038,60.9471,61.0842,49535.0
2022-11-11 15:30:00,62.37,62.44,62.28,62.37,37971.0,61.094,61.1626,61.0058,61.094,37971.0
2022-11-11 15:40:00,62.37,62.48,62.37,62.48,207149.0,61.094,61.2017,61.094,61.2017,207149.0
2022-11-11 15:50:00,62.49,62.51,62.34,62.41,633921.0,61.2115,61.2311,61.0646,61.1332,633921.0
2022-11-14 09:30:00,61.92,62.0,61.73,61.95,204438.0,60.6532,60.7316,60.4671,60.6826,204438.0
2022-11-14 09:40:00,61.93,61.96,61.56,61.69,145514.0,60.663,60.6924,60.3006,60.4279,145514.0
2022-11-14 09:50:00,61.71,61.83,61.7,61.8,75889.0,60.4475,60.565,60.4377,60.5356,75889.0
2022-11-14 10:00:00,61.81,62.05,61.81,62.0,48381.0,60.5454,60.7805,60.5454,60.7316,48381.0
2022-11-14 10:10:00,62.0,62.14,61.97,62.07,55188.0,60.7316,60.8687,60.7022,60.8001,55188.0
2022-11-14 10:20:00,62.07,62.09,61.85,61.92,59654.0,60.8001,60.8197,60.5846,60.6532,59654.0
2022-11-14 10:30:00,61.93,62.03,61.87,61.99,100955.0,60.663,60.7609,60.6042,60.7218,100955.0
2022-11-14 10:40:00,62.01,62.1,61.94,61.95,28304.0,60.7413,60.8295,60.6728,60.6826,28304.0
2022-11-14 10:50:00,61.94,62.14,61.91,62.04,33917.0,60.6728,60.8687,60.6434,60.7707,33917.0
2022-11-14 11:00:00,62.05,62.07,61.9,61.99,17286.0,60.7805,60.8001,60.6336,60.7218,17286.0
2022-11-14 11:10:00,61.98,61.99,61.72,61.76,63079.0,60.712,60.7218,60.4573,60.4965,63079.0
2022-11-14 11:20:00,61.77,61.84,61.73,61.78,20126.0,60.5063,60.5748,60.4671,60.5161,20126.0
2022-11-14 11:30:00,61.77,62.07,61.73,62.0,70410.0,60.5063,60.8001,60.4671,60.7316,70410.0
2022-11-14 11:40:00,62.01,62.14,61.97,62.1,40401.0,60.7413,60.8687,60.7022,60.8295,40401.0
2022-11-14 11:50:00,62.1,62.13,61.99,62.03,34478.0,60.8295,60.8589,60.7218,60.7609,34478.0
2022-11-14 12:00:00,62.04,62.2,61.98,62.15,56735.0,60.7707,60.9275,60.712,60.8785,56735.0
2022-11-14 12:10:00,62.14,62.22,62.1,62.1,13181.0,60.8687,60.9471,60.8295,60.8295,13181.0
2022-11-14 12:20:00,62.08,62.16,61.97,62.15,16583.0,60.8099,60.8883,60.7022,60.8785,16583.0
2022-11-14 12:30:00,62.15,62.29,62.14,62.29,24570.0,60.8785,61.0156,60.8687,61.0156,24570.0
2022-11-14 12:40:00,62.27,62.29,62.22,62.27,15256.0,60.996,61.0156,60.9471,60.996,15256.0
2022-11-14 12:50:00,62.26,62.29,62.16,62.18,11892.0,60.9862,61.0156,60.8883,60.9079,11892.0
2022-11-14 13:00:00,62.17,62.26,62.14,62.2,29967.0,60.8981,60.9862,60.8687,60.9275,29967.0
2022-11-14 13:10:00,62.26,62.34,62.22,62.34,19847.0,60.9862,61.0646,60.9471,61.0646,19847.0
2022-11-14 13:20:00,62.34,62.46,62.34,62.46,19923.0,61.0646,61.1821,61.0646,61.1821,19923.0
2022-11-14 13:30:00,62.46,62.49,62.41,62.46,13859.0,61.1821,61.2115,61.1332,61.1821,13859.0
2022-11-14 13:40:00,62.46,62.46,62.4,62.43,12638.0,61.1821,61.1821,61.1234,61.1528,12638.0
2022-11-14 13:50:00,62.43,62.52,62.42,62.51,34925.0,61.1528,61.2409,61.143,61.2311,34925.0
2022-11-14 14:00:00,62.51,62.53,62.41,62.45,36017.0,61.2311,61.2507,61.1332,61.1723,36017.0
2022-11-14 14:10:00,62.44,62.47,62.37,62.41,19232.0,61.1626,61.1919,61.094,61.1332,19232.0
2022-11-14 14:20:00,62.43,62.5,62.39,62.49,58529.0,61.1528,61.2213,61.1136,61.2115,58529.0
2022-11-14 14:30:00,62.49,62.51,62.39,62.39,37453.0,61.2115,61.2311,61.1136,61.1136,37453.0
2022-11-14 14:40:00,62.39,62.41,62.25,62.28,55481.0,61.1136,61.1332,60.9764,61.0058,55481.0
2022-11-14 14:50:00,62.27,62.36,62.27,62.33,17846.0,60.996,61.0842,60.996,61.0548,17846.0
2022-11-14 15:00:00,62.33,62.48,62.33,62.37,41990.0,61.0548,61.2017,61.0548,61.094,41990.0
2022-11-14 15:10:00,62.37,62.39,62.11,62.18,36821.0,61.094,61.1136,60.8393,60.9079,36821.0
2022-11-14 15:20:00,62.17,62.24,62.16,62.18,73180.0,60.8981,60.9666,60.8883,60.9079,73180.0
2022-11-14 15:30:00,62.17,62.18,62.04,62.1,52160.0,60.8981,60.9079,60.7707,60.8295,52160.0
2022-11-14 15:40:00,62.1,62.12,61.94,61.94,52842.0,60.8295,60.8491,60.6728,60.6728,52842.0
2022-11-14 15:50:00,61.95,62.01,61.69,61.69,287719.0,60.6826,60.7413,60.4279,60.4279,287719.0
2022-11-15 09:30:00,63.03,63.19,62.97,62.98,185535.0,61.7405,61.8972,61.6817,61.6915,185535.0
2022-11-15 09:40:00,62.99,63.09,62.72,62.8,116871.0,61.7013,61.7993,61.4368,61.5152,116871.0
2022-11-15 09:50:00,62.81,63.06,62.76,63.06,40623.0,61.525,61.7699,61.476,61.7699,40623.0
2022-11-15 10:00:00,63.07,63.18,62.98,63.02,33689.0,61.7797,61.8874,61.6915,61.7307,33689.0
2022-11-15 10:10:00,63.03,63.09,62.93,62.94,38445.0,61.7405,61.7993,61.6425,61.6523,38445.0
2022-11-15 10:20:00,62.95,63.14,62.9,63.11,18766.0,61.6621,61.8482,61.6131,61.8188,18766.0
2022-11-15 10:30:00,63.08,63.17,62.99,62.99,30275.0,61.7895,61.8776,61.7013,61.7013,30275.0
2022-11-15 10:40:00,62.98,63.07,62.8,62.85,65275.0,61.6915,61.7797,61.5152,61.5642,65275.0
2022-11-15 10:50:00,62.82,62.95,62.73,62.84,31095.0,61.5348,61.6621,61.4466,61.5544,31095.0
2022-11-15 11:00:00,62.84,62.92,62.65,62.86,62341.0,61.5544,61.6327,61.3683,61.574,62341.0
2022-11-15 11:10:00,62.86,62.98,62.79,62.86,41592.0,61.574,61.6915,61.5054,61.574,41592.0
2022-11-15 11:20:00,62.86,62.97,62.82,62.86,29829.0,61.574,61.6817,61.5348,61.574,29829.0
2022-11-15 11:30:00,62.87,63.13,62.87,63.04,30860.0,61.5838,61.8384,61.5838,61.7503,30860.0
2022-11-15 11:40:00,63.08,63.1,62.99,63.04,34258.0,61.7895,61.809,61.7013,61.7503,34258.0
2022-11-15 11:50:00,63.03,63.09,63.01,63.09,39520.0,61.7405,61.7993,61.7209,61.7993,39520.0
2022-11-15 12:00:00,63.1,63.1,62.86,62.95,31479.0,61.809,61.809,61.574,61.6621,31479.0
2022-11-15 12:10:00,62.97,63.04,62.9,62.91,27258.0,61.6817,61.7503,61.6131,61.6229,27258.0
2022-11-15 12:20:00,62.91,62.96,62.86,62.86,24242.0,61.6229,61.6719,61.574,61.574,24242.0
2022-11-15 12:30:00,62.86,62.93,62.81,62.88,29439.0,61.574,61.6425,61.525,61.5935,29439.0
2022-11-15 12:40:00,62.89,62.92,62.75,62.89,160669.0,61.6033,61.6327,61.4662,61.6033,160669.0
2022-11-15 12:50:00,62.87,62.87,62.74,62.82,28575.0,61.5838,61.5838,61.4564,61.5348,28575.0
2022-11-15 13:00:00,62.83,62.9,62.8,62.81,52033.0,61.5446,61.6131,61.5152,61.525,52033.0
2022-11-15 13:10:00,62.8,62.82,62.51,62.52,86401.0,61.5152,61.5348,61.2311,61.2409,86401.0
2022-11-15 13:20:00,62.52,62.53,62.09,62.16,135879.0,61.2409,61.2507,60.8197,60.8883,135879.0
2022-11-15 13:30:00,62.15,62.29,61.82,61.92,173400.0,60.8785,61.0156,60.5552,60.6532,173400.0
2022-11-15 13:40:00,61.92,62.3,61.76,61.99,122015.0,60.6532,61.0254,60.4965,60.7218,122015.0
2022-11-15 13:50:00,62.0,62.29,62.0,62.12,119172.0,60.7316,61.0156,60.7316,60.8491,119172.0
2022-11-15 14:00:00,62.12,62.19,61.82,62.08,108277.0,60.8491,60.9177,60.5552,60.8099,108277.0
2022-11-15 14:10:00,62.08,62.44,62.08,62.38,143194.0,60.8099,61.1626,60.8099,61.1038,143194.0
2022-11-15 14:20:00,62.39,62.59,62.38,62.48,199986.0,61.1136,61.3095,61.1038,61.2017,199986.0
2022-11-15 14:30:00,62.48,62.54,62.35,62.39,43181.0,61.2017,61.2605,61.0744,61.1136,43181.0
2022-11-15 14:40:00,62.4,62.51,62.29,62.31,45361.0,61.1234,61.2311,61.0156,61.0352,45361.0
2022-11-15 14:50:00,62.35,62.61,62.26,62.51,184388.0,61.0744,61.3291,60.9862,61.2311,184388.0
2022-11-15 15:00:00,62.49,62.65,62.44,62.49,72188.0,61.2115,61.3683,61.1626,61.2115,72188.0
2022-11-15 15:10:00,62.5,62.62,62.41,62.59,93316.0,61.2213,61.3389,61.1332,61.3095,93316.0
2022-11-15 15:20:00,62.6,62.67,62.54,62.54,79622.0,61.3193,61.3878,61.2605,61.2605,79622.0
2022-11-15 15:30:00,62.54,62.56,62.36,62.54,103075.0,61.2605,61.2801,61.0842,61.2605,103075.0
2022-11-15 15:40:00,62.54,62.58,62.42,62.44,107976.0,61.2605,61.2997,61.143,61.1626,107976.0
2022-11-15 15:50:00,62.44,62.45,62.26,62.44,407897.0,61.1626,61.1723,60.9862,61.1626,407897.0
2022-11-16 09:30:00,62.02,62.2,61.97,62.12,116688.0,60.7511,60.9275,60.7022,60.8491,116688.0
2022-11-16 09:40:00,62.12,62.16,61.82,61.83,85612.0,60.8491,60.8883,60.5552,60.565,85612.0
2022-11-16 09:50:00,61.83,62.0,61.8,61.95,24080.0,60.565,60.7316,60.5356,60.6826,24080.0
2022-11-16 10:00:00,61.95,62.03,61.82,61.87,80209.0,60.6826,60.7609,60.5552,60.6042,80209.0
2022-11-16 10:10:00,61.88,61.98,61.71,61.73,36645.0,60.614,60.712,60.4475,60.4671,36645.0
2022-11-16 10:20:00,61.76,61.9,61.73,61.84,30184.0,60.4965,60.6336,60.4671,60.5748,30184.0
2022-11-16 10:30:00,61.83,62.01,61.82,61.88,44857.0,60.565,60.7413,60.5552,60.614,44857.0
2022-11-16 10:40:00,61.87,61.9,61.74,61.76,23380.0,60.6042,60.6336,60.4769,60.4965,23380.0
2022-11-16 10:50:00,61.75,61.78,61.62,61.68,19941.0,60.4867,60.5161,60.3593,60.4181,19941.0
2022-11-16 11:00:00,61.71,61.81,61.71,61.77,48345.0,60.4475,60.5454,60.4475,60.5063,48345.0
2022-11-16 11:10:00,61.76,61.85,61.73,61.85,22497.0,60.4965,60.5846,60.4671,60.5846,22497.0
2022-11-16 11:20:00,61.87,61.96,61.83,61.92,15644.0,60.6042,60.6924,60.565,60.6532,15644.0
2022-11-16 11:30:00,61.93,62.03,61.88,61.9,65557.0,60.663,60.7609,60.614,60.6336,65557.0
2022-11-16 11:40:00,61.92,62.02,61.89,62.01,30233.0,60.6532,60.7511,60.6238,60.7413,30233.0
2022-11-16 11:50:00,61.99,62.06,61.93,61.97,13985.0,60.7218,60.7903,60.663,60.7022,13985.0
2022-11-16 12:00:00,61.96,62.0,61.87,61.99,13326.0,60.6924,60.7316,60.6042,60.7218,13326.0
2022-11-16 12:10:00,61.98,62.0,61.9,61.91,21076.0,60.712,60.7316,60.6336,60.6434,21076.0
2022-11-16 12:20:00,61.94,61.99,61.86,61.98,56979.0,60.6728,60.7218,60.5944,60.712,56979.0
2022-11-16 12:30:00,61.98,62.07,61.94,62.02,22881.0,60.712,60.8001,60.6728,60.7511,22881.0
2022-11-16 12:40:00,62.02,62.24,62.01,62.18,19405.0,60.7511,60.9666,60.7413,60.9079,19405.0
2022-11-16 12:50:00,62.18,62.25,62.08,62.08,93986.0,60.9079,60.9764,60.8099,60.8099,93986.0
2022-11-16 13:00:00,62.07,62.1,61.99,62.1,38753.0,60.8001,60.8295,60.7218,60.8295,38753.0
2022-11-16 13:10:00,62.1,62.15,62.06,62.07,11792.0,60.8295,60.8785,60.7903,60.8001,11792.0
2022-11-16 13:20:00,62.09,62.14,62.06,62.07,12499.0,60.8197,60.8687,60.7903,60.8001,12499.0
2022-11-16 13:30:00,62.09,62.13,61.9,61.95,26628.0,60.8197,60.8589,60.6336,60.6826,26628.0
2022-11-16 13:40:00,61.94,61.99,61.92,61.92,40245.0,60.6728,60.7218,60.6532,60.6532,40245.0
2022-11-16 13:50:00,61.92,61.94,61.81,61.83,40215.0,60.6532,60.6728,60.5454,60.565,40215.0
2022-11-16 14:00:00,61.83,61.9,61.81,61.9,37803.0,60.565,60.6336,60.5454,60.6336,37803.0
2022-11-16 14:10:00,61.89,61.91,61.8,61.84,32983.0,60.6238,60.6434,60.5356,60.5748,32983.0
2022-11-16 14:20:00,61.84,61.96,61.84,61.92,26083.0,60.5748,60.6924,60.5748,60.6532,26083.0
2022-11-16 14:30:00,61.91,61.97,61.75,61.92,29645.0,60.6434,60.7022,60.4867,60.6532,29645.0
2022-11-16 14:40:00,61.91,61.94,61.84,61.84,29818.0,60.6434,60.6728,60.5748,60.5748,29818.0
2022-11-16 14:50:00,61.86,61.96,61.84,61.96,21571.0,60.5944,60.6924,60.5748,60.6924,21571.0
2022-11-16 15:00:00,61.94,61.96,61.72,61.75,128790.0,60.6728,60.6924,60.4573,60.4867,128790.0
2022-11-16 15:10:00,61.75,61.8,61.69,61.72,58450.0,60.4867,60.5356,60.4279,60.4573,58450.0
2022-11-16 15:20:00,61.73,61.8,61.72,61.77,167754.0,60.4671,60.5356,60.4573,60.5063,167754.0
2022-11-16 15:30:00,61.76,61.81,61.67,61.73,90025.0,60.4965,60.5454,60.4083,60.4671,90025.0
2022-11-16 15:40:00,61.72,61.86,61.7,61.83,58779.0,60.4573,60.5944,60.4377,60.565,58779.0
2022-11-16 15:50:00,61.85,61.96,61.79,61.82,135962.0,60.5846,60.6924,60.5258,60.5552,135962.0
2022-11-17 09:30:00,60.9,61.11,60.88,61.0,102305.0,59.6541,59.8598,59.6345,59.752,102305.0
2022-11-17 09:40:00,60.99,61.19,60.95,61.15,65970.0,59.7422,59.9381,59.703,59.8989,65970.0
2022-11-17 09:50:00,61.16,61.18,60.93,60.93,26072.0,59.9087,59.9283,59.6834,59.6834,26072.0
2022-11-17 10:00:00,60.95,61.09,60.88,61.02,33305.0,59.703,59.8402,59.6345,59.7716,33305.0
2022-11-17 10:10:00,61.01,61.28,60.95,61.27,23247.0,59.7618,60.0263,59.703,60.0165,23247.0
2022-11-17 10:20:00,61.27,61.33,61.22,61.28,20372.0,60.0165,60.0753,59.9675,60.0263,20372.0
2022-11-17 10:30:00,61.28,61.28,61.12,61.17,23957.0,60.0263,60.0263,59.8696,59.9185,23957.0
2022-11-17 10:40:00,61.16,61.23,61.02,61.04,29091.0,59.9087,59.9773,59.7716,59.7912,29091.0
2022-11-17 10:50:00,61.09,61.1,60.99,60.99,22939.0,59.8402,59.85,59.7422,59.7422,22939.0
2022-11-17 11:00:00,60.98,61.14,60.98,60.98,32833.0,59.7324,59.8891,59.7324,59.7324,32833.0
2022-11-17 11:10:00,60.97,61.1,60.96,61.08,21088.0,59.7226,59.85,59.7128,59.8304,21088.0
2022-11-17 11:20:00,61.07,61.16,61.0,61.14,23369.0,59.8206,59.9087,59.752,59.8891,23369.0
2022-11-17 11:30:00,61.15,61.26,61.11,61.22,13185.0,59.8989,60.0067,59.8598,59.9675,13185.0
2022-11-17 11:40:00,61.23,61.27,61.19,61.22,15294.0,59.9773,60.0165,59.9381,59.9675,15294.0
2022-11-17 11:50:00,61.22,61.53,61.18,61.53,130960.0,59.9675,60.2712,59.9283,60.2712,130960.0
2022-11-17 12:00:00,61.54,61.6,61.5,61.54,15042.0,60.281,60.3397,60.2418,60.281,15042.0
2022-11-17 12:10:00,61.54,61.57,61.47,61.52,7999.0,60.281,60.3104,60.2124,60.2614,7999.0
2022-11-17 12:20:00,61.51,61.51,61.44,61.46,8152.0,60.2516,60.2516,60.183,60.2026,8152.0
2022-11-17 12:30:00,61.47,61.5,61.39,61.47,26245.0,60.2124,60.2418,60.134,60.2124,26245.0
2022-11-17 12:40:00,61.49,61.56,61.47,61.56,21666.0,60.232,60.3006,60.2124,60.3006,21666.0
2022-11-17 12:50:00,61.57,61.76,61.56,61.72,399265.0,60.3104,60.4965,60.3006,60.4573,399265.0
2022-11-17 13:00:00,61.73,61.77,61.67,61.67,115565.0,60.4671,60.5063,60.4083,60.4083,115565.0
2022-11-17 13:10:00,61.68,61.81,61.67,61.8,66573.0,60.4181,60.5454,60.4083,60.5356,66573.0
2022-11-17 13:20:00,61.8,61.83,61.71,61.74,77891.0,60.5356,60.565,60.4475,60.4769,77891.0
2022-11-17 13:30:00,61.74,61.83,61.69,61.82,199385.0,60.4769,60.565,60.4279,60.5552,199385.0
2022-11-17 13:40:00,61.82,61.82,61.66,61.67,58847.0,60.5552,60.5552,60.3985,60.4083,58847.0
2022-11-17 13:50:00,61.66,61.71,61.6,61.69,370691.0,60.3985,60.4475,60.3397,60.4279,370691.0
2022-11-17 14:00:00,61.69,61.75,61.58,61.58,302428.0,60.4279,60.4867,60.3201,60.3201,302428.0
2022-11-17 14:10:00,61.57,61.58,61.41,61.43,57320.0,60.3104,60.3201,60.1536,60.1732,57320.0
2022-11-17 14:20:00,61.43,61.47,61.37,61.43,28604.0,60.1732,60.2124,60.1144,60.1732,28604.0
2022-11-17 14:30:00,61.44,61.46,61.33,61.4,27298.0,60.183,60.2026,60.0753,60.1438,27298.0
2022-11-17 14:40:00,61.4,61.45,61.3,61.43,28415.0,60.1438,60.1928,60.0459,60.1732,28415.0
2022-11-17 14:50:00,61.41,61.45,61.39,61.41,23870.0,60.1536,60.1928,60.134,60.1536,23870.0
2022-11-17 15:00:00,61.4,61.42,61.29,61.29,53306.0,60.1438,60.1634,60.0361,60.0361,53306.0
2022-11-17 15:10:00,61.28,61.31,61.16,61.17,38342.0,60.0263,60.0557,59.9087,59.9185,38342.0
2022-11-17 15:20:00,61.14,61.19,61.1,61.19,50039.0,59.8891,59.9381,59.85,59.9381,50039.0
2022-11-17 15:30:00,61.18,61.27,61.16,61.27,33995.0,59.9283,60.0165,59.9087,60.0165,33995.0
2022-11-17 15:40:00,61.28,61.49,61.27,61.47,55282.0,60.0263,60.232,60.0165,60.2124,55282.0
2022-11-17 15:50:00,61.48,61.57,61.37,61.56,153704.0,60.2222,60.3104,60.1144,60.3006,153704.0
2022-11-18 09:30:00,62.15,62.19,61.7,61.7,72436.0,60.8785,60.9177,60.4377,60.4377,72436.0
2022-11-18 09:40:00,61.71,61.83,61.63,61.63,36412.0,60.4475,60.565,60.3691,60.3691,36412.0
2022-11-18 09:50:00,61.63,61.86,61.63,61.72,42133.0,60.3691,60.5944,60.3691,60.4573,42133.0
2022-11-18 10:00:00,61.73,61.74,61.39,61.47,29309.0,60.4671,60.4769,60.134,60.2124,29309.0
2022-11-18 10:10:00,61.49,61.54,61.41,61.48,32654.0,60.232,60.281,60.1536,60.2222,32654.0
2022-11-18 10:20:00,61.48,61.6,61.4,61.54,24019.0,60.2222,60.3397,60.1438,60.281,24019.0
2022-11-18 10:30:00,61.51,61.59,61.46,61.51,25180.0,60.2516,60.3299,60.2026,60.2516,25180.0
2022-11-18 10:40:00,61.52,61.59,61.44,61.54,32713.0,60.2614,60.3299,60.183,60.281,32713.0
2022-11-18 10:50:00,61.53,61.55,61.3,61.36,32250.0,60.2712,60.2908,60.0459,60.1046,32250.0
2022-11-18 11:00:00,61.36,61.38,61.25,61.35,30126.0,60.1046,60.1242,59.9969,60.0949,30126.0
2022-11-18 11:10:00,61.35,61.56,61.33,61.54,54129.0,60.0949,60.3006,60.0753,60.281,54129.0
2022-11-18 11:20:00,61.55,61.57,61.49,61.49,23421.0,60.2908,60.3104,60.232,60.232,23421.0
2022-11-18 11:30:00,61.51,61.58,61.39,61.4,27848.0,60.2516,60.3201,60.134,60.1438,27848.0
2022-11-18 11:40:00,61.41,61.44,61.34,61.38,43002.0,60.1536,60.183,60.0851,60.1242,43002.0
2022-11-18 11:50:00,61.33,61.45,61.32,61.41,13924.0,60.0753,60.1928,60.0655,60.1536,13924.0
2022-11-18 12:00:00,61.44,61.46,61.28,61.33,11747.0,60.183,60.2026,60.0263,60.0753,11747.0
2022-11-18 12:10:00,61.34,61.36,61.11,61.11,24914.0,60.0851,60.1046,59.8598,59.8598,24914.0
2022-11-18 12:20:00,61.1,61.21,61.08,61.21,15117.0,59.85,59.9577,59.8304,59.9577,15117.0
2022-11-18 12:30:00,61.17,61.26,61.17,61.26,33909.0,59.9185,60.0067,59.9185,60.0067,33909.0
2022-11-18 12:40:00,61.27,61.27,61.16,61.2,28352.0,60.0165,60.0165,59.9087,59.9479,28352.0
2022-11-18 12:50:00,61.19,61.21,61.09,61.2,18499.0,59.9381,59.9577,59.8402,59.9479,18499.0
2022-11-18 13:00:00,61.18,61.33,61.17,61.32,77081.0,59.9283,60.0753,59.9185,60.0655,77081.0
2022-11-18 13:10:00,61.32,61.32,61.23,61.25,16533.0,60.0655,60.0655,59.9773,59.9969,16533.0
2022-11-18 13:20:00,61.26,61.4,61.21,61.4,95630.0,60.0067,60.1438,59.9577,60.1438,95630.0
2022-11-18 13:30:00,61.4,61.41,61.29,61.3,42285.0,60.1438,60.1536,60.0361,60.0459,42285.0
2022-11-18 13:40:00,61.3,61.32,61.18,61.19,41501.0,60.0459,60.0655,59.9283,59.9381,41501.0
2022-11-18 13:50:00,61.18,61.24,61.16,61.23,14308.0,59.9283,59.9871,59.9087,59.9773,14308.0
2022-11-18 14:00:00,61.26,61.35,61.23,61.31,23284.0,60.0067,60.0949,59.9773,60.0557,23284.0
2022-11-18 14:10:00,61.31,61.38,61.28,61.29,30572.0,60.0557,60.1242,60.0263,60.0361,30572.0
2022-11-18 14:20:00,61.3,61.35,61.28,61.28,26110.0,60.0459,60.0949,60.0263,60.0263,26110.0
2022-11-18 14:30:00,61.3,61.35,61.23,61.29,20589.0,60.0459,60.0949,59.9773,60.0361,20589.0
2022-11-18 14:40:00,61.26,61.32,61.23,61.26,30684.0,60.0067,60.0655,59.9773,60.0067,30684.0
2022-11-18 14:50:00,61.27,61.39,61.26,61.36,13294.0,60.0165,60.134,60.0067,60.1046,13294.0
2022-11-18 15:00:00,61.36,61.55,61.36,61.52,45657.0,60.1046,60.2908,60.1046,60.2614,45657.0
2022-11-18 15:10:00,61.54,61.55,61.44,61.49,45212.0,60.281,60.2908,60.183,60.232,45212.0
2022-11-18 15:20:00,61.49,61.58,61.4,61.58,67362.0,60.232,60.3201,60.1438,60.3201,67362.0
2022-11-18 15:30:00,61.61,61.67,61.52,61.67,66835.0,60.3495,60.4083,60.2614,60.4083,66835.0
2022-11-18 15:40:00,61.67,61.72,61.64,61.71,44113.0,60.4083,60.4573,60.3789,60.4475,44113.0
2022-11-18 15:50:00,61.71,61.78,61.46,61.62,255846.0,60.4475,60.5161,60.2026,60.3593,255846.0
2022-11-21 09:30:00,61.3,61.51,61.19,61.25,95917.0,60.0459,60.2516,59.9381,59.9969,95917.0
2022-11-21 09:40:00,61.26,61.47,61.26,61.46,36439.0,60.0067,60.2124,60.0067,60.2026,36439.0
2022-11-21 09:50:00,61.45,61.53,61.34,61.36,13923.0,60.1928,60.2712,60.0851,60.1046,13923.0
2022-11-21 10:00:00,61.36,61.43,61.14,61.2,27753.0,60.1046,60.1732,59.8891,59.9479,27753.0
2022-11-21 10:10:00,61.2,61.23,61.12,61.21,18768.0,59.9479,59.9773,59.8696,59.9577,18768.0
2022-11-21 10:20:00,61.2,61.2,60.98,61.08,17368.0,59.9479,59.9479,59.7324,59.8304,17368.0
2022-11-21 10:30:00,61.02,61.09,61.01,61.04,26513.0,59.7716,59.8402,59.7618,59.7912,26513.0
2022-11-21 10:40:00,61.02,61.06,60.9,60.93,29409.0,59.7716,59.8108,59.6541,59.6834,29409.0
2022-11-21 10:50:00,60.93,61.04,60.92,61.01,14943.0,59.6834,59.7912,59.6736,59.7618,14943.0
2022-11-21 11:00:00,61.0,61.09,60.98,61.07,14288.0,59.752,59.8402,59.7324,59.8206,14288.0
2022-11-21 11:10:00,61.06,61.15,61.04,61.07,225529.0,59.8108,59.8989,59.7912,59.8206,225529.0
2022-11-21 11:20:00,61.07,61.17,61.03,61.04,18145.0,59.8206,59.9185,59.7814,59.7912,18145.0
2022-11-21 11:30:00,61.06,61.07,60.97,61.01,23693.0,59.8108,59.8206,59.7226,59.7618,23693.0
2022-11-21 11:40:00,61.02,61.08,60.98,61.04,22708.0,59.7716,59.8304,59.7324,59.7912,22708.0
2022-11-21 11:50:00,61.04,61.1,60.87,60.95,36001.0,59.7912,59.85,59.6247,59.703,36001.0
2022-11-21 12:00:00,60.96,61.04,60.92,60.99,92688.0,59.7128,59.7912,59.6736,59.7422,92688.0
2022-11-21 12:10:00,60.98,61.03,60.92,60.95,45053.0,59.7324,59.7814,59.6736,59.703,45053.0
2022-11-21 12:20:00,60.92,60.96,60.87,60.88,42588.0,59.6736,59.7128,59.6247,59.6345,42588.0
2022-11-21 12:30:00,60.88,61.05,60.87,61.0,40662.0,59.6345,59.801,59.6247,59.752,40662.0
2022-11-21 12:40:00,60.99,61.05,60.98,61.01,22157.0,59.7422,59.801,59.7324,59.7618,22157.0
2022-11-21 12:50:00,60.95,60.96,60.86,60.89,18384.0,59.703,59.7128,59.6149,59.6443,18384.0
2022-11-21 13:00:00,60.88,61.0,60.87,60.98,34955.0,59.6345,59.752,59.6247,59.7324,34955.0
2022-11-21 13:10:00,60.99,61.13,60.99,61.1,35742.0,59.7422,59.8794,59.7422,59.85,35742.0
2022-11-21 13:20:00,61.1,61.14,61.07,61.12,14737.0,59.85,59.8891,59.8206,59.8696,14737.0
2022-11-21 13:30:00,61.12,61.23,61.08,61.23,27918.0,59.8696,59.9773,59.8304,59.9773,27918.0
2022-11-21 13:40:00,61.24,61.24,61.15,61.16,36131.0,59.9871,59.9871,59.8989,59.9087,36131.0
2022-11-21 13:50:00,61.15,61.18,61.09,61.09,29836.0,59.8989,59.9283,59.8402,59.8402,29836.0
2022-11-21 14:00:00,61.09,61.19,61.09,61.15,12451.0,59.8402,59.9381,59.8402,59.8989,12451.0
2022-11-21 14:10:00,61.14,61.16,61.08,61.15,38242.0,59.8891,59.9087,59.8304,59.8989,38242.0
2022-11-21 14:20:00,61.15,61.15,61.01,61.05,22770.0,59.8989,59.8989,59.7618,59.801,22770.0
2022-11-21 14:30:00,61.04,61.09,60.99,61.05,15646.0,59.7912,59.8402,59.7422,59.801,15646.0
2022-11-21 14:40:00,61.04,61.05,60.99,61.04,23399.0,59.7912,59.801,59.7422,59.7912,23399.0
2022-11-21 14:50:00,61.02,61.11,61.02,61.03,54464.0,59.7716,59.8598,59.7716,59.7814,54464.0
2022-11-21 15:00:00,61.03,61.12,61.02,61.08,24591.0,59.7814,59.8696,59.7716,59.8304,24591.0
2022-11-21 15:10:00,61.07,61.12,61.03,61.12,80744.0,59.8206,59.8696,59.7814,59.8696,80744.0
2022-11-21 15:20:00,61.12,61.14,60.96,61.0,51912.0,59.8696,59.8891,59.7128,59.752,51912.0
2022-11-21 15:30:00,60.99,61.06,60.97,60.98,46762.0,59.7422,59.8108,59.7226,59.7324,46762.0
2022-11-21 15:40:00,60.99,61.07,60.95,61.07,30901.0,59.7422,59.8206,59.703,59.8206,30901.0
2022-11-21 15:50:00,61.08,61.12,60.98,61.0,191399.0,59.8304,59.8696,59.7324,59.752,191399.0
2022-11-22 09:30:00,61.21,61.31,61.0,61.01,60077.0,59.9577,60.0557,59.752,59.7618,60077.0
2022-11-22 09:40:00,60.99,61.03,60.86,60.94,72311.0,59.7422,59.7814,59.6149,59.6932,72311.0
2022-11-22 09:50:00,60.93,60.99,60.9,60.96,34714.0,59.6834,59.7422,59.6541,59.7128,34714.0
2022-11-22 10:00:00,60.94,61.19,60.94,61.13,55072.0,59.6932,59.9381,59.6932,59.8794,55072.0
2022-11-22 10:10:00,61.14,61.32,61.13,61.24,36828.0,59.8891,60.0655,59.8794,59.9871,36828.0
2022-11-22 10:20:00,61.24,61.3,61.2,61.27,41205.0,59.9871,60.0459,59.9479,60.0165,41205.0
2022-11-22 10:30:00,61.25,61.35,61.16,61.16,21110.0,59.9969,60.0949,59.9087,59.9087,21110.0
2022-11-22 10:40:00,61.16,61.43,61.13,61.41,29877.0,59.9087,60.1732,59.8794,60.1536,29877.0
2022-11-22 10:50:00,61.41,61.47,61.37,61.44,25213.0,60.1536,60.2124,60.1144,60.183,25213.0
2022-11-22 11:00:00,61.45,61.45,61.34,61.41,27784.0,60.1928,60.1928,60.0851,60.1536,27784.0
2022-11-22 11:10:00,61.43,61.45,61.29,61.41,17220.0,60.1732,60.1928,60.0361,60.1536,17220.0
2022-11-22 11:20:00,61.37,61.45,61.37,61.41,32542.0,60.1144,60.1928,60.1144,60.1536,32542.0
2022-11-22 11:30:00,61.41,61.41,61.29,61.34,56646.0,60.1536,60.1536,60.0361,60.0851,56646.0
2022-11-22 11:40:00,61.35,61.38,61.3,61.34,15093.0,60.0949,60.1242,60.0459,60.0851,15093.0
2022-11-22 11:50:00,61.35,61.41,61.3,61.4,21394.0,60.0949,60.1536,60.0459,60.1438,21394.0
2022-11-22 12:00:00,61.39,61.48,61.38,61.44,23527.0,60.134,60.2222,60.1242,60.183,23527.0
2022-11-22 12:10:00,61.45,61.51,61.45,61.49,11727.0,60.1928,60.2516,60.1928,60.232,11727.0
2022-11-22 12:20:00,61.49,61.49,61.42,61.45,36855.0,60.232,60.232,60.1634,60.1928,36855.0
2022-11-22 12:30:00,61.44,61.48,61.44,61.48,16654.0,60.183,60.2222,60.183,60.2222,16654.0
2022-11-22 12:40:00,61.48,61.49,61.41,61.46,24630.0,60.2222,60.232,60.1536,60.2026,24630.0
2022-11-22 12:50:00,61.46,61.47,61.42,61.45,8999.0,60.2026,60.2124,60.1634,60.1928,8999.0
2022-11-22 13:00:00,61.45,61.58,61.41,61.58,33911.0,60.1928,60.3201,60.1536,60.3201,33911.0
2022-11-22 13:10:00,61.58,61.63,61.58,61.63,13887.0,60.3201,60.3691,60.3201,60.3691,13887.0
2022-11-22 13:20:00,61.62,61.65,61.59,61.64,24498.0,60.3593,60.3887,60.3299,60.3789,24498.0
2022-11-22 13:30:00,61.64,61.67,61.61,61.63,29892.0,60.3789,60.4083,60.3495,60.3691,29892.0
2022-11-22 13:40:00,61.63,61.68,61.61,61.66,20963.0,60.3691,60.4181,60.3495,60.3985,20963.0
2022-11-22 13:50:00,61.67,61.71,61.66,61.69,41095.0,60.4083,60.4475,60.3985,60.4279,41095.0
2022-11-22 14:00:00,61.69,61.73,61.6,61.61,35971.0,60.4279,60.4671,60.3397,60.3495,35971.0
2022-11-22 14:10:00,61.62,61.64,61.57,61.61,8980.0,60.3593,60.3789,60.3104,60.3495,8980.0
2022-11-22 14:20:00,61.6,61.65,61.6,61.65,23208.0,60.3397,60.3887,60.3397,60.3887,23208.0
2022-11-22 14:30:00,61.64,61.71,61.61,61.7,21962.0,60.3789,60.4475,60.3495,60.4377,21962.0
2022-11-22 14:40:00,61.7,61.7,61.6,61.66,28894.0,60.4377,60.4377,60.3397,60.3985,28894.0
2022-11-22 14:50:00,61.66,61.72,61.65,61.7,25355.0,60.3985,60.4573,60.3887,60.4377,25355.0
2022-11-22 15:00:00,61.7,61.8,61.69,61.78,56702.0,60.4377,60.5356,60.4279,60.5161,56702.0
2022-11-22 15:10:00,61.78,61.81,61.74,61.76,24509.0,60.5161,60.5454,60.4769,60.4965,24509.0
2022-11-22 15:20:00,61.77,61.84,61.77,61.82,75844.0,60.5063,60.5748,60.5063,60.5552,75844.0
2022-11-22 15:30:00,61.82,61.87,61.8,61.87,23860.0,60.5552,60.6042,60.5356,60.6042,23860.0
2022-11-22 15:40:00,61.86,61.87,61.83,61.86,27084.0,60.5944,60.6042,60.565,60.5944,27084.0
2022-11-22 15:50:00,61.86,61.94,61.8,61.9,77143.0,60.5944,60.6728,60.5356,60.6336,77143.0
2022-11-23 09:30:00,61.95,62.17,61.9,62.16,81888.0,60.6826,60.8981,60.6336,60.8883,81888.0
2022-11-23 09:40:00,62.16,62.32,62.06,62.27,41087.0,60.8883,61.045,60.7903,60.996,41087.0
2022-11-23 09:50:00,62.29,62.39,62.28,62.29,27155.0,61.0156,61.1136,61.0058,61.0156,27155.0
2022-11-23 10:00:00,62.35,62.46,62.17,62.38,24429.0,61.0744,61.1821,60.8981,61.1038,24429.0
2022-11-23 10:10:00,62.39,62.41,62.3,62.36,13508.0,61.1136,61.1332,61.0254,61.0842,13508.0
2022-11-23 10:20:00,62.35,62.43,62.33,62.41,90956.0,61.0744,61.1528,61.0548,61.1332,90956.0
2022-11-23 10:30:00,62.42,62.5,62.41,62.47,15753.0,61.143,61.2213,61.1332,61.1919,15753.0
2022-11-23 10:40:00,62.48,62.56,62.41,62.44,40311.0,61.2017,61.2801,61.1332,61.1626,40311.0
2022-11-23 10:50:00,62.44,62.5,62.43,62.49,12414.0,61.1626,61.2213,61.1528,61.2115,12414.0
2022-11-23 11:00:00,62.5,62.54,62.46,62.52,14949.0,61.2213,61.2605,61.1821,61.2409,14949.0
2022-11-23 11:10:00,62.53,62.54,62.47,62.48,19388.0,61.2507,61.2605,61.1919,61.2017,19388.0
2022-11-23 11:20:00,62.49,62.55,62.44,62.47,9095.0,61.2115,61.2703,61.1626,61.1919,9095.0
2022-11-23 11:30:00,62.45,62.46,62.38,62.43,29616.0,61.1723,61.1821,61.1038,61.1528,29616.0
2022-11-23 11:40:00,62.41,62.45,62.28,62.28,20335.0,61.1332,61.1723,61.0058,61.0058,20335.0
2022-11-23 11:50:00,62.27,62.32,62.02,62.09,68127.0,60.996,61.045,60.7511,60.8197,68127.0
2022-11-23 12:00:00,62.11,62.21,62.1,62.21,16169.0,60.8393,60.9373,60.8295,60.9373,16169.0
2022-11-23 12:10:00,62.19,62.25,62.18,62.25,11036.0,60.9177,60.9764,60.9079,60.9764,11036.0
2022-11-23 12:20:00,62.26,62.27,62.2,62.2,5958.0,60.9862,60.996,60.9275,60.9275,5958.0
2022-11-23 12:30:00,62.24,62.24,62.17,62.21,19567.0,60.9666,60.9666,60.8981,60.9373,19567.0
2022-11-23 12:40:00,62.21,62.21,62.12,62.16,14172.0,60.9373,60.9373,60.8491,60.8883,14172.0
2022-11-23 12:50:00,62.17,62.17,61.92,62.01,48509.0,60.8981,60.8981,60.6532,60.7413,48509.0
2022-11-23 13:00:00,62.01,62.07,61.96,62.07,23048.0,60.7413,60.8001,60.6924,60.8001,23048.0
2022-11-23 13:10:00,62.07,62.11,62.03,62.1,24580.0,60.8001,60.8393,60.7609,60.8295,24580.0
2022-11-23 13:20:00,62.11,62.2,62.11,62.18,15299.0,60.8393,60.9275,60.8393,60.9079,15299.0
2022-11-23 13:30:00,62.21,62.28,62.21,62.27,66854.0,60.9373,61.0058,60.9373,60.996,66854.0
2022-11-23 13:40:00,62.27,62.3,62.25,62.27,18514.0,60.996,61.0254,60.9764,60.996,18514.0
2022-11-23 13:50:00,62.26,62.26,62.21,62.25,36037.0,60.9862,60.9862,60.9373,60.9764,36037.0
2022-11-23 14:00:00,62.26,62.61,62.1,62.48,97229.0,60.9862,61.3291,60.8295,61.2017,97229.0
2022-11-23 14:10:00,62.47,62.49,62.3,62.42,30782.0,61.1919,61.2115,61.0254,61.143,30782.0
2022-11-23 14:20:00,62.44,62.6,62.41,62.52,13685.0,61.1626,61.3193,61.1332,61.2409,13685.0
2022-11-23 14:30:00,62.48,62.48,62.33,62.36,85035.0,61.2017,61.2017,61.0548,61.0842,85035.0
2022-11-23 14:40:00,62.37,62.55,62.36,62.54,29698.0,61.094,61.2703,61.0842,61.2605,29698.0
2022-11-23 14:50:00,62.51,62.59,62.5,62.51,42598.0,61.2311,61.3095,61.2213,61.2311,42598.0
2022-11-23 15:00:00,62.51,62.57,62.43,62.56,26831.0,61.2311,61.2899,61.1528,61.2801,26831.0
2022-11-23 15:10:00,62.54,62.65,62.49,62.63,31816.0,61.2605,61.3683,61.2115,61.3487,31816.0
2022-11-23 15:20:00,62.64,62.64,62.52,62.55,34167.0,61.3585,61.3585,61.2409,61.2703,34167.0
2022-11-23 15:30:00,62.53,62.53,62.45,62.51,18196.0,61.2507,61.2507,61.1723,61.2311,18196.0
2022-11-23 15:40:00,62.51,62.51,62.38,62.4,23395.0,61.2311,61.2311,61.1038,61.1234,23395.0
2022-11-23 15:50:00,62.41,62.51,62.41,62.51,60206.0,61.1332,61.2311,61.1332,61.2311,60206.0
2022-11-25 09:30:00,62.24,62.32,62.13,62.27,51497.0,60.9666,61.045,60.8589,60.996,51497.0
2022-11-25 09:40:00,62.27,62.28,62.16,62.17,21938.0,60.996,61.0058,60.8883,60.8981,21938.0
2022-11-25 09:50:00,62.17,62.33,62.17,62.3,15061.0,60.8981,61.0548,60.8981,61.0254,15061.0
2022-11-25 10:00:00,62.31,62.36,62.27,62.33,31303.0,61.0352,61.0842,60.996,61.0548,31303.0
2022-11-25 10:10:00,62.33,62.38,62.28,62.36,18639.0,61.0548,61.1038,61.0058,61.0842,18639.0
2022-11-25 10:20:00,62.36,62.39,62.3,62.31,15446.0,61.0842,61.1136,61.0254,61.0352,15446.0
2022-11-25 10:30:00,62.31,62.36,62.29,62.3,14435.0,61.0352,61.0842,61.0156,61.0254,14435.0
2022-11-25 10:40:00,62.3,62.35,62.28,62.34,25825.0,61.0254,61.0744,61.0058,61.0646,25825.0
2022-11-25 10:50:00,62.33,62.35,62.29,62.34,14064.0,61.0548,61.0744,61.0156,61.0646,14064.0
2022-11-25 11:00:00,62.34,62.41,62.3,62.38,36836.0,61.0646,61.1332,61.0254,61.1038,36836.0
2022-11-25 11:10:00,62.37,62.37,62.32,62.34,15945.0,61.094,61.094,61.045,61.0646,15945.0
2022-11-25 11:20:00,62.35,62.35,62.23,62.24,17658.0,61.0744,61.0744,60.9568,60.9666,17658.0
2022-11-25 11:30:00,62.25,62.25,62.18,62.24,12091.0,60.9764,60.9764,60.9079,60.9666,12091.0
2022-11-25 11:40:00,62.24,62.29,62.22,62.29,14894.0,60.9666,61.0156,60.9471,61.0156,14894.0
2022-11-25 11:50:00,62.29,62.32,62.28,62.3,10343.0,61.0156,61.045,61.0058,61.0254,10343.0
2022-11-25 12:00:00,62.3,62.31,62.24,62.26,26191.0,61.0254,61.0352,60.9666,60.9862,26191.0
2022-11-25 12:10:00,62.26,62.29,62.24,62.26,37758.0,60.9862,61.0156,60.9666,60.9862,37758.0
2022-11-25 12:20:00,62.27,62.33,62.25,62.32,176040.0,60.996,61.0548,60.9764,61.045,176040.0
2022-11-25 12:30:00,62.32,62.32,62.25,62.28,92400.0,61.045,61.045,60.9764,61.0058,92400.0
2022-11-25 12:40:00,62.28,62.29,62.24,62.24,20715.0,61.0058,61.0156,60.9666,60.9666,20715.0
2022-11-25 12:50:00,62.25,62.28,62.22,62.26,31296.0,60.9764,61.0058,60.9471,60.9862,31296.0
2022-11-28 09:30:00,61.81,62.06,61.67,62.02,76113.0,60.5454,60.7903,60.4083,60.7511,76113.0
2022-11-28 09:40:00,62.03,62.11,61.97,61.98,77252.0,60.7609,60.8393,60.7022,60.712,77252.0
2022-11-28 09:50:00,61.99,62.02,61.87,61.94,36458.0,60.7218,60.7511,60.6042,60.6728,36458.0
2022-11-28 10:00:00,61.93,62.0,61.88,61.92,18014.0,60.663,60.7316,60.614,60.6532,18014.0
2022-11-28 10:10:00,61.93,61.94,61.85,61.9,25541.0,60.663,60.6728,60.5846,60.6336,25541.0
2022-11-28 10:20:00,61.89,61.91,61.64,61.72,41185.0,60.6238,60.6434,60.3789,60.4573,41185.0
2022-11-28 10:30:00,61.72,61.77,61.69,61.77,17954.0,60.4573,60.5063,60.4279,60.5063,17954.0
2022-11-28 10:40:00,61.75,61.79,61.67,61.7,15500.0,60.4867,60.5258,60.4083,60.4377,15500.0
2022-11-28 10:50:00,61.69,61.7,61.59,61.61,48929.0,60.4279,60.4377,60.3299,60.3495,48929.0
2022-11-28 11:00:00,61.6,61.67,61.54,61.62,52059.0,60.3397,60.4083,60.281,60.3593,52059.0
2022-11-28 11:10:00,61.62,61.69,61.59,61.64,28428.0,60.3593,60.4279,60.3299,60.3789,28428.0
2022-11-28 11:20:00,61.64,61.71,61.62,61.64,22317.0,60.3789,60.4475,60.3593,60.3789,22317.0
2022-11-28 11:30:00,61.65,61.68,61.61,61.67,10134.0,60.3887,60.4181,60.3495,60.4083,10134.0
2022-11-28 11:40:00,61.68,61.73,61.65,61.72,15486.0,60.4181,60.4671,60.3887,60.4573,15486.0
2022-11-28 11:50:00,61.71,61.74,61.69,61.72,26470.0,60.4475,60.4769,60.4279,60.4573,26470.0
2022-11-28 12:00:00,61.7,61.81,61.48,61.55,46643.0,60.4377,60.5454,60.2222,60.2908,46643.0
2022-11-28 12:10:00,61.54,61.7,61.52,61.68,11284.0,60.281,60.4377,60.2614,60.4181,11284.0
2022-11-28 12:20:00,61.68,61.7,61.64,61.64,18819.0,60.4181,60.4377,60.3789,60.3789,18819.0
2022-11-28 12:30:00,61.66,61.74,61.65,61.7,10684.0,60.3985,60.4769,60.3887,60.4377,10684.0
2022-11-28 12:40:00,61.73,61.73,61.64,61.64,35512.0,60.4671,60.4671,60.3789,60.3789,35512.0
2022-11-28 12:50:00,61.64,61.64,61.48,61.5,40528.0,60.3789,60.3789,60.2222,60.2418,40528.0
2022-11-28 13:00:00,61.49,61.54,61.48,61.5,12714.0,60.232,60.281,60.2222,60.2418,12714.0
2022-11-28 13:10:00,61.51,61.54,61.46,61.54,14963.0,60.2516,60.281,60.2026,60.281,14963.0
2022-11-28 13:20:00,61.53,61.56,61.51,61.53,13845.0,60.2712,60.3006,60.2516,60.2712,13845.0
2022-11-28 13:30:00,61.53,61.54,61.48,61.52,17324.0,60.2712,60.281,60.2222,60.2614,17324.0
2022-11-28 13:40:00,61.51,61.52,61.43,61.44,12228.0,60.2516,60.2614,60.1732,60.183,12228.0
2022-11-28 13:50:00,61.44,61.44,61.28,61.29,23837.0,60.183,60.183,60.0263,60.0361,23837.0
2022-11-28 14:00:00,61.3,61.32,61.2,61.21,16593.0,60.0459,60.0655,59.9479,59.9577,16593.0
2022-11-28 14:10:00,61.21,61.23,61.18,61.22,20226.0,59.9577,59.9773,59.9283,59.9675,20226.0
2022-11-28 14:20:00,61.22,61.22,61.14,61.18,30591.0,59.9675,59.9675,59.8891,59.9283,30591.0
2022-11-28 14:30:00,61.18,61.24,61.15,61.23,15914.0,59.9283,59.9871,59.8989,59.9773,15914.0
2022-11-28 14:40:00,61.24,61.27,61.21,61.25,31289.0,59.9871,60.0165,59.9577,59.9969,31289.0
2022-11-28 14:50:00,61.25,61.28,61.2,61.22,37703.0,59.9969,60.0263,59.9479,59.9675,37703.0
2022-11-28 15:00:00,61.22,61.24,61.16,61.17,147308.0,59.9675,59.9871,59.9087,59.9185,147308.0
2022-11-28 15:10:00,61.16,61.17,61.07,61.11,29831.0,59.9087,59.9185,59.8206,59.8598,29831.0
2022-11-28 15:20:00,61.11,61.14,61.03,61.06,44295.0,59.8598,59.8891,59.7814,59.8108,44295.0
2022-11-28 15:30:00,61.05,61.11,61.03,61.08,53248.0,59.801,59.8598,59.7814,59.8304,53248.0
2022-11-28 15:40:00,61.09,61.18,61.07,61.08,36336.0,59.8402,59.9283,59.8206,59.8304,36336.0
2022-11-28 15:50:00,61.08,61.26,61.07,61.21,124450.0,59.8304,60.0067,59.8206,59.9577,124450.0
2022-11-29 09:30:00,61.24,61.25,61.12,61.18,43446.0,59.9871,59.9969,59.8696,59.9283,43446.0
2022-11-29 09:40:00,61.16,61.26,61.03,61.09,16907.0,59.9087,60.0067,59.7814,59.8402,16907.0
2022-11-29 09:50:00,61.07,61.07,60.97,61.04,47725.0,59.8206,59.8206,59.7226,59.7912,47725.0
2022-11-29 10:00:00,61.03,61.16,61.02,61.13,25918.0,59.7814,59.9087,59.7716,59.8794,25918.0
2022-11-29 10:10:00,61.14,61.15,60.95,61.11,27900.0,59.8891,59.8989,59.703,59.8598,27900.0
2022-11-29 10:20:00,61.13,61.26,61.13,61.26,15282.0,59.8794,60.0067,59.8794,60.0067,15282.0
2022-11-29 10:30:00,61.29,61.32,61.18,61.21,15672.0,60.0361,60.0655,59.9283,59.9577,15672.0
2022-11-29 10:40:00,61.2,61.29,61.19,61.28,10623.0,59.9479,60.0361,59.9381,60.0263,10623.0
2022-11-29 10:50:00,61.26,61.29,61.11,61.12,42327.0,60.0067,60.0361,59.8598,59.8696,42327.0
2022-11-29 11:00:00,61.1,61.13,60.7,60.71,32967.0,59.85,59.8794,59.4581,59.4679,32967.0
2022-11-29 11:10:00,60.71,60.77,60.53,60.55,22442.0,59.4679,59.5267,59.2916,59.3112,22442.0
2022-11-29 11:20:00,60.53,60.64,60.51,60.61,53396.0,59.2916,59.3994,59.272,59.37,53396.0
2022-11-29 11:30:00,60.61,60.71,60.58,60.7,42345.0,59.37,59.4679,59.3406,59.4581,42345.0
2022-11-29 11:40:00,60.7,60.73,60.63,60.72,52210.0,59.4581,59.4875,59.3896,59.4777,52210.0
2022-11-29 11:50:00,60.72,60.8,60.64,60.79,88880.0,59.4777,59.5561,59.3994,59.5463,88880.0
2022-11-29 12:00:00,60.78,60.8,60.73,60.78,52495.0,59.5365,59.5561,59.4875,59.5365,52495.0
2022-11-29 12:10:00,60.77,60.8,60.71,60.8,23787.0,59.5267,59.5561,59.4679,59.5561,23787.0
2022-11-29 12:20:00,60.77,60.78,60.69,60.72,42009.0,59.5267,59.5365,59.4484,59.4777,42009.0
2022-11-29 12:30:00,60.73,60.88,60.7,60.84,143202.0,59.4875,59.6345,59.4581,59.5953,143202.0
2022-11-29 12:40:00,60.84,60.9,60.77,60.86,85505.0,59.5953,59.6541,59.5267,59.6149,85505.0
2022-11-29 12:50:00,60.86,60.89,60.82,60.83,26479.0,59.6149,59.6443,59.5757,59.5855,26479.0
2022-11-29 13:00:00,60.83,60.83,60.73,60.75,43718.0,59.5855,59.5855,59.4875,59.5071,43718.0
2022-11-29 13:10:00,60.77,60.83,60.68,60.7,20155.0,59.5267,59.5855,59.4386,59.4581,20155.0
2022-11-29 13:20:00,60.7,60.7,60.58,60.58,21709.0,59.4581,59.4581,59.3406,59.3406,21709.0
2022-11-29 13:30:00,60.56,60.66,60.56,60.66,13540.0,59.321,59.419,59.321,59.419,13540.0
2022-11-29 13:40:00,60.66,60.73,60.64,60.71,23925.0,59.419,59.4875,59.3994,59.4679,23925.0
2022-11-29 13:50:00,60.7,60.77,60.66,60.77,36550.0,59.4581,59.5267,59.419,59.5267,36550.0
2022-11-29 14:00:00,60.78,60.95,60.77,60.86,27190.0,59.5365,59.703,59.5267,59.6149,27190.0
2022-11-29 14:10:00,60.87,60.88,60.82,60.82,25831.0,59.6247,59.6345,59.5757,59.5757,25831.0
2022-11-29 14:20:00,60.81,60.83,60.7,60.71,90116.0,59.5659,59.5855,59.4581,59.4679,90116.0
2022-11-29 14:30:00,60.71,60.71,60.64,60.69,36286.0,59.4679,59.4679,59.3994,59.4484,36286.0
2022-11-29 14:40:00,60.69,60.7,60.61,60.64,25252.0,59.4484,59.4581,59.37,59.3994,25252.0
2022-11-29 14:50:00,60.63,60.69,60.63,60.69,40463.0,59.3896,59.4484,59.3896,59.4484,40463.0
2022-11-29 15:00:00,60.71,60.77,60.66,60.77,12346.0,59.4679,59.5267,59.419,59.5267,12346.0
2022-11-29 15:10:00,60.76,60.78,60.72,60.74,17108.0,59.5169,59.5365,59.4777,59.4973,17108.0
2022-11-29 15:20:00,60.75,60.79,60.69,60.73,16842.0,59.5071,59.5463,59.4484,59.4875,16842.0
2022-11-29 15:30:00,60.73,60.81,60.69,60.74,40024.0,59.4875,59.5659,59.4484,59.4973,40024.0
2022-11-29 15:40:00,60.75,60.82,60.69,60.75,46188.0,59.5071,59.5757,59.4484,59.5071,46188.0
2022-11-29 15:50:00,60.76,60.83,60.71,60.8,74360.0,59.5169,59.5855,59.4679,59.5561,74360.0
2022-11-30 09:30:00,60.83,61.07,60.8,60.87,119462.0,59.5855,59.8206,59.5561,59.6247,119462.0
2022-11-30 09:40:00,60.91,61.12,60.9,60.96,58574.0,59.6639,59.8696,59.6541,59.7128,58574.0
2022-11-30 09:50:00,60.97,61.04,60.93,61.0,22362.0,59.7226,59.7912,59.6834,59.752,22362.0
2022-11-30 10:00:00,61.01,61.05,60.81,61.02,41404.0,59.7618,59.801,59.5659,59.7716,41404.0
2022-11-30 10:10:00,61.02,61.05,60.85,60.86,29565.0,59.7716,59.801,59.6051,59.6149,29565.0
2022-11-30 10:20:00,60.86,60.94,60.82,60.87,57077.0,59.6149,59.6932,59.5757,59.6247,57077.0
2022-11-30 10:30:00,60.88,60.9,60.81,60.89,16888.0,59.6345,59.6541,59.5659,59.6443,16888.0
2022-11-30 10:40:00,60.89,60.92,60.76,60.79,109412.0,59.6443,59.6736,59.5169,59.5463,109412.0
2022-11-30 10:50:00,60.75,60.82,60.75,60.79,34379.0,59.5071,59.5757,59.5071,59.5463,34379.0
2022-11-30 11:00:00,60.81,60.9,60.71,60.89,28174.0,59.5659,59.6541,59.4679,59.6443,28174.0
2022-11-30 11:10:00,60.87,60.94,60.86,60.9,69150.0,59.6247,59.6932,59.6149,59.6541,69150.0
2022-11-30 11:20:00,60.87,60.95,60.85,60.92,62150.0,59.6247,59.703,59.6051,59.6736,62150.0
2022-11-30 11:30:00,60.95,61.01,60.91,61.01,40598.0,59.703,59.7618,59.6639,59.7618,40598.0
2022-11-30 11:40:00,61.02,61.03,60.97,61.0,18513.0,59.7716,59.7814,59.7226,59.752,18513.0
2022-11-30 11:50:00,61.02,61.02,60.95,60.97,10298.0,59.7716,59.7716,59.703,59.7226,10298.0
2022-11-30 12:00:00,60.98,61.0,60.92,60.92,30628.0,59.7324,59.752,59.6736,59.6736,30628.0
2022-11-30 12:10:00,60.93,60.95,60.77,60.8,20949.0,59.6834,59.703,59.5267,59.5561,20949.0
2022-11-30 12:20:00,60.78,60.79,60.69,60.78,23542.0,59.5365,59.5463,59.4484,59.5365,23542.0
2022-11-30 12:30:00,60.78,60.82,60.71,60.74,26721.0,59.5365,59.5757,59.4679,59.4973,26721.0
2022-11-30 12:40:00,60.75,60.85,60.75,60.83,13644.0,59.5071,59.6051,59.5071,59.5855,13644.0
2022-11-30 12:50:00,60.84,60.87,60.81,60.83,13440.0,59.5953,59.6247,59.5659,59.5855,13440.0
2022-11-30 13:00:00,60.83,60.96,60.82,60.96,22351.0,59.5855,59.7128,59.5757,59.7128,22351.0
2022-11-30 13:10:00,60.96,61.0,60.95,60.96,21184.0,59.7128,59.752,59.703,59.7128,21184.0
2022-11-30 13:20:00,60.96,60.98,60.94,60.95,24054.0,59.7128,59.7324,59.6932,59.703,24054.0
2022-11-30 13:30:00,60.96,61.69,60.82,61.63,213622.0,59.7128,60.4279,59.5757,60.3691,213622.0
2022-11-30 13:40:00,61.64,61.73,61.3,61.57,121976.0,60.3789,60.4671,60.0459,60.3104,121976.0
2022-11-30 13:50:00,61.55,61.97,61.49,61.94,114841.0,60.2908,60.7022,60.232,60.6728,114841.0
2022-11-30 14:00:00,61.92,62.28,61.92,62.19,193633.0,60.6532,61.0058,60.6532,60.9177,193633.0
2022-11-30 14:10:00,62.17,62.68,62.16,62.66,64875.0,60.8981,61.3976,60.8883,61.378,64875.0
2022-11-30 14:20:00,62.66,62.73,62.54,62.65,96817.0,61.378,61.4466,61.2605,61.3683,96817.0
2022-11-30 14:30:00,62.63,62.66,62.47,62.52,35320.0,61.3487,61.378,61.1919,61.2409,35320.0
2022-11-30 14:40:00,62.54,62.56,62.42,62.54,54151.0,61.2605,61.2801,61.143,61.2605,54151.0
2022-11-30 14:50:00,62.55,62.66,62.49,62.61,40116.0,61.2703,61.378,61.2115,61.3291,40116.0
2022-11-30 15:00:00,62.61,62.79,62.57,62.77,68898.0,61.3291,61.5054,61.2899,61.4858,68898.0
2022-11-30 15:10:00,62.76,62.94,62.74,62.9,30118.0,61.476,61.6523,61.4564,61.6131,30118.0
2022-11-30 15:20:00,62.87,63.02,62.87,63.02,222928.0,61.5838,61.7307,61.5838,61.7307,222928.0
2022-11-30 15:30:00,63.02,63.21,63.01,63.05,54442.0,61.7307,61.9168,61.7209,61.7601,54442.0
2022-11-30 15:40:00,63.03,63.16,63.02,63.12,63863.0,61.7405,61.8678,61.7307,61.8286,63863.0
2022-11-30 15:50:00,63.12,63.45,63.11,63.45,188582.0,61.8286,62.1519,61.8188,62.1519,188582.0
2022-12-01 09:30:00,63.61,63.75,63.48,63.55,94067.0,62.3086,62.4457,62.1813,62.2498,94067.0
2022-12-01 09:40:00,63.55,63.78,63.53,63.77,49592.0,62.2498,62.4751,62.2303,62.4653,49592.0
2022-12-01 09:50:00,63.76,63.87,63.75,63.76,36468.0,62.4555,62.5633,62.4457,62.4555,36468.0
2022-12-01 10:00:00,63.77,63.89,63.5,63.51,107849.0,62.4653,62.5829,62.2009,62.2107,107849.0
2022-12-01 10:10:00,63.5,63.54,63.04,63.09,69639.0,62.2009,62.24,61.7503,61.7993,69639.0
2022-12-01 10:20:00,63.12,63.16,63.0,63.04,420642.0,61.8286,61.8678,61.7111,61.7503,420642.0
2022-12-01 10:30:00,63.04,63.18,62.94,63.16,24838.0,61.7503,61.8874,61.6523,61.8678,24838.0
2022-12-01 10:40:00,63.13,63.32,63.06,63.32,14050.0,61.8384,62.0245,61.7699,62.0245,14050.0
2022-12-01 10:50:00,63.32,63.58,63.32,63.57,65118.0,62.0245,62.2792,62.0245,62.2694,65118.0
2022-12-01 11:00:00,63.58,63.58,63.43,63.52,100340.0,62.2792,62.2792,62.1323,62.2205,100340.0
2022-12-01 11:10:00,63.52,63.54,63.25,63.3,40142.0,62.2205,62.24,61.956,62.005,40142.0
2022-12-01 11:20:00,63.29,63.43,63.29,63.37,121765.0,61.9952,62.1323,61.9952,62.0735,121765.0
2022-12-01 11:30:00,63.37,63.49,63.33,63.41,19052.0,62.0735,62.1911,62.0343,62.1127,19052.0
2022-12-01 11:40:00,63.42,63.5,63.36,63.36,21890.0,62.1225,62.2009,62.0637,62.0637,21890.0
2022-12-01 11:50:00,63.34,63.42,63.28,63.39,36778.0,62.0441,62.1225,61.9854,62.0931,36778.0
2022-12-01 12:00:00,63.4,63.4,63.17,63.2,24983.0,62.1029,62.1029,61.8776,61.907,24983.0
2022-12-01 12:10:00,63.2,63.29,63.17,63.23,29063.0,61.907,61.9952,61.8776,61.9364,29063.0
2022-12-01 12:20:00,63.25,63.46,63.23,63.44,16338.0,61.956,62.1617,61.9364,62.1421,16338.0
2022-12-01 12:30:00,63.44,63.56,63.44,63.48,32919.0,62.1421,62.2596,62.1421,62.1813,32919.0
2022-12-01 12:40:00,63.49,63.5,63.41,63.42,11332.0,62.1911,62.2009,62.1127,62.1225,11332.0
2022-12-01 12:50:00,63.42,63.51,63.42,63.5,45381.0,62.1225,62.2107,62.1225,62.2009,45381.0
2022-12-01 13:00:00,63.51,63.64,63.5,63.61,25288.0,62.2107,62.338,62.2009,62.3086,25288.0
2022-12-01 13:10:00,63.61,63.62,63.35,63.36,44289.0,62.3086,62.3184,62.0539,62.0637,44289.0
2022-12-01 13:20:00,63.36,63.46,63.36,63.43,27374.0,62.0637,62.1617,62.0637,62.1323,27374.0
2022-12-01 13:30:00,63.45,63.49,63.38,63.45,24731.0,62.1519,62.1911,62.0833,62.1519,24731.0
2022-12-01 13:40:00,63.48,63.58,63.48,63.53,10639.0,62.1813,62.2792,62.1813,62.2303,10639.0
2022-12-01 13:50:00,63.52,63.54,63.49,63.53,24894.0,62.2205,62.24,62.1911,62.2303,24894.0
2022-12-01 14:00:00,63.53,63.53,63.4,63.42,10556.0,62.2303,62.2303,62.1029,62.1225,10556.0
2022-12-01 14:10:00,63.44,63.55,63.43,63.53,18995.0,62.1421,62.2498,62.1323,62.2303,18995.0
2022-12-01 14:20:00,63.53,63.61,63.51,63.56,73671.0,62.2303,62.3086,62.2107,62.2596,73671.0
2022-12-01 14:30:00,63.55,63.59,63.51,63.57,13999.0,62.2498,62.289,62.2107,62.2694,13999.0
2022-12-01 14:40:00,63.57,63.63,63.52,63.63,40003.0,62.2694,62.3282,62.2205,62.3282,40003.0
2022-12-01 14:50:00,63.63,63.69,63.59,63.63,27866.0,62.3282,62.387,62.289,62.3282,27866.0
2022-12-01 15:00:00,63.65,63.74,63.62,63.7,58722.0,62.3478,62.436,62.3184,62.3968,58722.0
2022-12-01 15:10:00,63.69,63.69,63.51,63.56,61079.0,62.387,62.387,62.2107,62.2596,61079.0
2022-12-01 15:20:00,63.57,63.58,63.51,63.56,41612.0,62.2694,62.2792,62.2107,62.2596,41612.0
2022-12-01 15:30:00,63.55,63.68,63.55,63.68,36358.0,62.2498,62.3772,62.2498,62.3772,36358.0
2022-12-01 15:40:00,63.68,63.75,63.58,63.62,57263.0,62.3772,62.4457,62.2792,62.3184,57263.0
2022-12-01 15:50:00,63.64,63.71,63.54,63.55,78943.0,62.338,62.4066,62.24,62.2498,78943.0
2022-12-02 09:30:00,62.6,62.87,62.53,62.8,65279.0,61.3193,61.5838,61.2507,61.5152,65279.0
2022-12-02 09:40:00,62.81,62.82,62.55,62.55,48331.0,61.525,61.5348,61.2703,61.2703,48331.0
2022-12-02 09:50:00,62.55,62.74,62.53,62.69,30267.0,61.2703,61.4564,61.2507,61.4074,30267.0
2022-12-02 10:00:00,62.72,62.78,62.59,62.78,24232.0,61.4368,61.4956,61.3095,61.4956,24232.0
2022-12-02 10:10:00,62.79,63.04,62.77,62.9,32203.0,61.5054,61.7503,61.4858,61.6131,32203.0
2022-12-02 10:20:00,62.92,62.95,62.75,62.82,28443.0,61.6327,61.6621,61.4662,61.5348,28443.0
2022-12-02 10:30:00,62.83,62.99,62.75,62.87,36041.0,61.5446,61.7013,61.4662,61.5838,36041.0
2022-12-02 10:40:00,62.85,62.98,62.84,62.92,26271.0,61.5642,61.6915,61.5544,61.6327,26271.0
2022-12-02 10:50:00,62.94,63.04,62.82,62.84,26397.0,61.6523,61.7503,61.5348,61.5544,26397.0
2022-12-02 11:00:00,62.85,62.87,62.75,62.79,17866.0,61.5642,61.5838,61.4662,61.5054,17866.0
2022-12-02 11:10:00,62.79,62.84,62.73,62.81,24000.0,61.5054,61.5544,61.4466,61.525,24000.0
2022-12-02 11:20:00,62.8,62.98,62.79,62.97,20175.0,61.5152,61.6915,61.5054,61.6817,20175.0
2022-12-02 11:30:00,62.96,63.07,62.93,63.02,37251.0,61.6719,61.7797,61.6425,61.7307,37251.0
2022-12-02 11:40:00,63.01,63.22,63.01,63.13,33611.0,61.7209,61.9266,61.7209,61.8384,33611.0
2022-12-02 11:50:00,63.11,63.14,63.06,63.08,16992.0,61.8188,61.8482,61.7699,61.7895,16992.0
2022-12-02 12:00:00,63.06,63.16,63.02,63.1,20219.0,61.7699,61.8678,61.7307,61.809,20219.0
2022-12-02 12:10:00,63.13,63.24,63.13,63.18,26251.0,61.8384,61.9462,61.8384,61.8874,26251.0
2022-12-02 12:20:00,63.15,63.17,63.08,63.08,12895.0,61.858,61.8776,61.7895,61.7895,12895.0
2022-12-02 12:30:00,63.08,63.1,62.96,62.97,13304.0,61.7895,61.809,61.6719,61.6817,13304.0
2022-12-02 12:40:00,62.97,63.03,62.95,63.02,40445.0,61.6817,61.7405,61.6621,61.7307,40445.0
2022-12-02 12:50:00,63.02,63.04,62.96,62.96,24372.0,61.7307,61.7503,61.6719,61.6719,24372.0
2022-12-02 13:00:00,62.97,63.02,62.91,62.92,31619.0,61.6817,61.7307,61.6229,61.6327,31619.0
2022-12-02 13:10:00,62.88,62.99,62.87,62.98,103456.0,61.5935,61.7013,61.5838,61.6915,103456.0
2022-12-02 13:20:00,62.97,63.01,62.94,63.01,21007.0,61.6817,61.7209,61.6523,61.7209,21007.0
2022-12-02 13:30:00,63.01,63.04,62.95,62.99,17427.0,61.7209,61.7503,61.6621,61.7013,17427.0
2022-12-02 13:40:00,63.0,63.09,63.0,63.07,14764.0,61.7111,61.7993,61.7111,61.7797,14764.0
2022-12-02 13:50:00,63.07,63.08,63.01,63.04,20636.0,61.7797,61.7895,61.7209,61.7503,20636.0
2022-12-02 14:00:00,63.05,63.07,62.96,62.98,28805.0,61.7601,61.7797,61.6719,61.6915,28805.0
2022-12-02 14:10:00,62.97,63.05,62.92,63.03,25025.0,61.6817,61.7601,61.6327,61.7405,25025.0
2022-12-02 14:20:00,63.03,63.05,63.0,63.04,36345.0,61.7405,61.7601,61.7111,61.7503,36345.0
2022-12-02 14:30:00,63.03,63.08,63.01,63.03,23339.0,61.7405,61.7895,61.7209,61.7405,23339.0
2022-12-02 14:40:00,63.03,63.12,63.0,63.11,25111.0,61.7405,61.8286,61.7111,61.8188,25111.0
2022-12-02 14:50:00,63.12,63.28,63.12,63.27,31936.0,61.8286,61.9854,61.8286,61.9756,31936.0
2022-12-02 15:00:00,63.28,63.47,63.25,63.46,57256.0,61.9854,62.1715,61.956,62.1617,57256.0
2022-12-02 15:10:00,63.44,63.54,63.4,63.5,51189.0,62.1421,62.24,62.1029,62.2009,51189.0
2022-12-02 15:20:00,63.5,63.5,63.31,63.35,30381.0,62.2009,62.2009,62.0148,62.0539,30381.0
2022-12-02 15:30:00,63.35,63.37,63.18,63.24,58118.0,62.0539,62.0735,61.8874,61.9462,58118.0
2022-12-02 15:40:00,63.26,63.28,63.16,63.18,30713.0,61.9658,61.9854,61.8678,61.8874,30713.0
2022-12-02 15:50:00,63.2,63.39,63.16,63.36,94360.0,61.907,62.0931,61.8678,62.0637,94360.0
2022-12-05 09:30:00,62.83,63.12,62.8,63.09,75751.0,61.5446,61.8286,61.5152,61.7993,75751.0
2022-12-05 09:40:00,63.1,63.1,62.94,63.04,42366.0,61.809,61.809,61.6523,61.7503,42366.0
2022-12-05 09:50:00,63.03,63.04,62.84,62.84,37658.0,61.7405,61.7503,61.5544,61.5544,37658.0
2022-12-05 10:00:00,62.83,62.83,62.51,62.63,99176.0,61.5446,61.5446,61.2311,61.3487,99176.0
2022-12-05 10:10:00,62.65,62.78,62.62,62.63,17077.0,61.3683,61.4956,61.3389,61.3487,17077.0
2022-12-05 10:20:00,62.63,62.79,62.58,62.65,16029.0,61.3487,61.5054,61.2997,61.3683,16029.0
2022-12-05 10:30:00,62.58,62.76,62.55,62.76,22376.0,61.2997,61.476,61.2703,61.476,22376.0
2022-12-05 10:40:00,62.77,62.85,62.76,62.82,11113.0,61.4858,61.5642,61.476,61.5348,11113.0
2022-12-05 10:50:00,62.83,62.84,62.71,62.79,20196.0,61.5446,61.5544,61.427,61.5054,20196.0
2022-12-05 11:00:00,62.81,62.87,62.8,62.84,20125.0,61.525,61.5838,61.5152,61.5544,20125.0
2022-12-05 11:10:00,62.84,62.92,62.68,62.71,32648.0,61.5544,61.6327,61.3976,61.427,32648.0
2022-12-05 11:20:00,62.7,62.7,62.57,62.59,21936.0,61.4172,61.4172,61.2899,61.3095,21936.0
2022-12-05 11:30:00,62.6,62.61,62.42,62.49,20437.0,61.3193,61.3291,61.143,61.2115,20437.0
2022-12-05 11:40:00,62.49,62.52,62.48,62.49,34788.0,61.2115,61.2409,61.2017,61.2115,34788.0
2022-12-05 11:50:00,62.49,62.53,62.35,62.37,32811.0,61.2115,61.2507,61.0744,61.094,32811.0
2022-12-05 12:00:00,62.37,62.4,62.33,62.39,54513.0,61.094,61.1234,61.0548,61.1136,54513.0
2022-12-05 12:10:00,62.35,62.45,62.32,62.44,14318.0,61.0744,61.1723,61.045,61.1626,14318.0
2022-12-05 12:20:00,62.45,62.5,62.41,62.43,66425.0,61.1723,61.2213,61.1332,61.1528,66425.0
2022-12-05 12:30:00,62.42,62.44,62.29,62.31,23270.0,61.143,61.1626,61.0156,61.0352,23270.0
2022-12-05 12:40:00,62.3,62.34,62.26,62.3,34988.0,61.0254,61.0646,60.9862,61.0254,34988.0
2022-12-05 12:50:00,62.29,62.29,62.19,62.22,39956.0,61.0156,61.0156,60.9177,60.9471,39956.0
2022-12-05 13:00:00,62.19,62.29,62.18,62.26,27448.0,60.9177,61.0156,60.9079,60.9862,27448.0
2022-12-05 13:10:00,62.27,62.33,62.26,62.31,12917.0,60.996,61.0548,60.9862,61.0352,12917.0
2022-12-05 13:20:00,62.32,62.32,62.2,62.24,12754.0,61.045,61.045,60.9275,60.9666,12754.0
2022-12-05 13:30:00,62.27,62.34,62.27,62.34,9802.0,60.996,61.0646,60.996,61.0646,9802.0
2022-12-05 13:40:00,62.34,62.35,62.23,62.24,19642.0,61.0646,61.0744,60.9568,60.9666,19642.0
2022-12-05 13:50:00,62.25,62.25,62.01,62.02,30432.0,60.9764,60.9764,60.7413,60.7511,30432.0
2022-12-05 14:00:00,62.0,62.03,61.96,62.0,27459.0,60.7316,60.7609,60.6924,60.7316,27459.0
2022-12-05 14:10:00,62.01,62.12,62.01,62.07,24986.0,60.7413,60.8491,60.7413,60.8001,24986.0
2022-12-05 14:20:00,62.06,62.07,61.97,61.99,32871.0,60.7903,60.8001,60.7022,60.7218,32871.0
2022-12-05 14:30:00,61.97,61.98,61.9,61.94,18437.0,60.7022,60.712,60.6336,60.6728,18437.0
2022-12-05 14:40:00,61.94,61.94,61.85,61.92,35342.0,60.6728,60.6728,60.5846,60.6532,35342.0
2022-12-05 14:50:00,61.94,62.01,61.91,61.97,34054.0,60.6728,60.7413,60.6434,60.7022,34054.0
2022-12-05 15:00:00,61.98,62.03,61.91,61.99,125096.0,60.712,60.7609,60.6434,60.7218,125096.0
2022-12-05 15:10:00,62.0,62.04,61.93,61.96,104816.0,60.7316,60.7707,60.663,60.6924,104816.0
2022-12-05 15:20:00,61.95,62.0,61.91,61.93,110412.0,60.6826,60.7316,60.6434,60.663,110412.0
2022-12-05 15:30:00,61.93,62.1,61.93,61.99,79731.0,60.663,60.8295,60.663,60.7218,79731.0
2022-12-05 15:40:00,61.98,62.05,61.93,62.0,73464.0,60.712,60.7805,60.663,60.7316,73464.0
2022-12-05 15:50:00,62.0,62.17,61.96,62.14,114004.0,60.7316,60.8981,60.6924,60.8687,114004.0
2022-12-06 09:30:00,62.13,62.13,61.98,61.98,41624.0,60.8589,60.8589,60.712,60.712,41624.0
2022-12-06 09:40:00,61.99,62.0,61.64,61.8,38759.0,60.7218,60.7316,60.3789,60.5356,38759.0
2022-12-06 09:50:00,61.8,61.8,61.46,61.47,29335.0,60.5356,60.5356,60.2026,60.2124,29335.0
2022-12-06 10:00:00,61.45,61.51,61.21,61.3,40036.0,60.1928,60.2516,59.9577,60.0459,40036.0
2022-12-06 10:10:00,61.3,61.35,61.26,61.35,34927.0,60.0459,60.0949,60.0067,60.0949,34927.0
2022-12-06 10:20:00,61.35,61.42,61.26,61.26,135760.0,60.0949,60.1634,60.0067,60.0067,135760.0
2022-12-06 10:30:00,61.3,61.33,61.16,61.19,35569.0,60.0459,60.0753,59.9087,59.9381,35569.0
2022-12-06 10:40:00,61.17,61.31,61.08,61.27,19000.0,59.9185,60.0557,59.8304,60.0165,19000.0
2022-12-06 10:50:00,61.27,61.31,61.17,61.18,12700.0,60.0165,60.0557,59.9185,59.9283,12700.0
2022-12-06 11:00:00,61.19,61.23,61.13,61.14,13356.0,59.9381,59.9773,59.8794,59.8891,13356.0
2022-12-06 11:10:00,61.16,61.28,61.08,61.17,26249.0,59.9087,60.0263,59.8304,59.9185,26249.0
2022-12-06 11:20:00,61.19,61.3,61.18,61.26,14458.0,59.9381,60.0459,59.9283,60.0067,14458.0
2022-12-06 11:30:00,61.27,61.33,61.21,61.22,37040.0,60.0165,60.0753,59.9577,59.9675,37040.0
2022-12-06 11:40:00,61.23,61.31,61.18,61.28,34066.0,59.9773,60.0557,59.9283,60.0263,34066.0
2022-12-06 11:50:00,61.27,61.31,61.14,61.22,24762.0,60.0165,60.0557,59.8891,59.9675,24762.0
2022-12-06 12:00:00,61.2,61.27,61.19,61.23,26013.0,59.9479,60.0165,59.9381,59.9773,26013.0
2022-12-06 12:10:00,61.23,61.23,60.99,61.0,49005.0,59.9773,59.9773,59.7422,59.752,49005.0
2022-12-06 12:20:00,60.99,61.15,60.99,61.12,52700.0,59.7422,59.8989,59.7422,59.8696,52700.0
2022-12-06 12:30:00,61.11,61.15,61.07,61.09,21034.0,59.8598,59.8989,59.8206,59.8402,21034.0
2022-12-06 12:40:00,61.1,61.12,61.05,61.1,25036.0,59.85,59.8696,59.801,59.85,25036.0
2022-12-06 12:50:00,61.09,61.11,61.01,61.04,28400.0,59.8402,59.8598,59.7618,59.7912,28400.0
2022-12-06 13:00:00,61.02,61.09,60.91,60.91,36058.0,59.7716,59.8402,59.6639,59.6639,36058.0
2022-12-06 13:10:00,60.91,60.99,60.9,60.95,346738.0,59.6639,59.7422,59.6541,59.703,346738.0
2022-12-06 13:20:00,60.95,60.97,60.85,60.86,56342.0,59.703,59.7226,59.6051,59.6149,56342.0
2022-12-06 13:30:00,60.86,60.89,60.8,60.89,19332.0,59.6149,59.6443,59.5561,59.6443,19332.0
2022-12-06 13:40:00,60.88,61.0,60.88,60.98,138493.0,59.6345,59.752,59.6345,59.7324,138493.0
2022-12-06 13:50:00,60.97,60.98,60.89,60.93,22776.0,59.7226,59.7324,59.6443,59.6834,22776.0
2022-12-06 14:00:00,60.91,60.94,60.76,60.8,23405.0,59.6639,59.6932,59.5169,59.5561,23405.0
2022-12-06 14:10:00,60.78,60.82,60.73,60.77,27090.0,59.5365,59.5757,59.4875,59.5267,27090.0
2022-12-06 14:20:00,60.77,60.77,60.65,60.66,26149.0,59.5267,59.5267,59.4092,59.419,26149.0
2022-12-06 14:30:00,60.64,60.66,60.56,60.63,44611.0,59.3994,59.419,59.321,59.3896,44611.0
2022-12-06 14:40:00,60.64,60.73,60.64,60.72,46645.0,59.3994,59.4875,59.3994,59.4777,46645.0
2022-12-06 14:50:00,60.7,60.79,60.69,60.73,35959.0,59.4581,59.5463,59.4484,59.4875,35959.0
2022-12-06 15:00:00,60.74,60.88,60.74,60.79,37658.0,59.4973,59.6345,59.4973,59.5463,37658.0
2022-12-06 15:10:00,60.78,60.79,60.61,60.62,30160.0,59.5365,59.5463,59.37,59.3798,30160.0
2022-12-06 15:20:00,60.63,60.71,60.6,60.63,27779.0,59.3896,59.4679,59.3602,59.3896,27779.0
2022-12-06 15:30:00,60.63,60.81,60.63,60.81,40731.0,59.3896,59.5659,59.3896,59.5659,40731.0
2022-12-06 15:40:00,60.82,60.99,60.77,60.98,92247.0,59.5757,59.7422,59.5267,59.7324,92247.0
2022-12-06 15:50:00,60.96,61.01,60.86,60.93,687981.0,59.7128,59.7618,59.6149,59.6834,687981.0
2022-12-07 09:30:00,60.7,61.2,60.66,61.05,96465.0,59.4581,59.9479,59.419,59.801,96465.0
2022-12-07 09:40:00,61.05,61.11,60.59,60.62,51707.0,59.801,59.8598,59.3504,59.3798,51707.0
2022-12-07 09:50:00,60.6,60.68,60.54,60.59,44328.0,59.3602,59.4386,59.3014,59.3504,44328.0
2022-12-07 10:00:00,60.58,60.9,60.43,60.81,69379.0,59.3406,59.6541,59.1937,59.5659,69379.0
2022-12-07 10:10:00,60.82,60.93,60.52,60.77,162474.0,59.5757,59.6834,59.2818,59.5267,162474.0
2022-12-07 10:20:00,60.74,60.87,60.59,60.86,76259.0,59.4973,59.6247,59.3504,59.6149,76259.0
2022-12-07 10:30:00,60.87,60.94,60.6,60.61,56600.0,59.6247,59.6932,59.3602,59.37,56600.0
2022-12-07 10:40:00,60.6,60.92,60.59,60.92,40471.0,59.3602,59.6736,59.3504,59.6736,40471.0
2022-12-07 10:50:00,60.91,61.1,60.9,61.02,44871.0,59.6639,59.85,59.6541,59.7716,44871.0
2022-12-07 11:00:00,61.03,61.14,60.94,60.95,22275.0,59.7814,59.8891,59.6932,59.703,22275.0
2022-12-07 11:10:00,60.97,60.98,60.83,60.83,50696.0,59.7226,59.7324,59.5855,59.5855,50696.0
2022-12-07 11:20:00,60.81,60.81,60.55,60.57,32839.0,59.5659,59.5659,59.3112,59.3308,32839.0
2022-12-07 11:30:00,60.55,60.67,60.52,60.64,50140.0,59.3112,59.4288,59.2818,59.3994,50140.0
2022-12-07 11:40:00,60.63,60.7,60.62,60.67,67711.0,59.3896,59.4581,59.3798,59.4288,67711.0
2022-12-07 11:50:00,60.67,60.76,60.61,60.72,49227.0,59.4288,59.5169,59.37,59.4777,49227.0
2022-12-07 12:00:00,60.73,60.77,60.59,60.68,36408.0,59.4875,59.5267,59.3504,59.4386,36408.0
2022-12-07 12:10:00,60.67,60.76,60.59,60.68,66282.0,59.4288,59.5169,59.3504,59.4386,66282.0
2022-12-07 12:20:00,60.68,60.73,60.6,60.62,25683.0,59.4386,59.4875,59.3602,59.3798,25683.0
2022-12-07 12:30:00,60.63,60.67,60.57,60.63,21285.0,59.3896,59.4288,59.3308,59.3896,21285.0
2022-12-07 12:40:00,60.64,60.85,60.64,60.82,21630.0,59.3994,59.6051,59.3994,59.5757,21630.0
2022-12-07 12:50:00,60.83,60.85,60.76,60.79,29239.0,59.5855,59.6051,59.5169,59.5463,29239.0
2022-12-07 13:00:00,60.8,60.84,60.72,60.83,15737.0,59.5561,59.5953,59.4777,59.5855,15737.0
2022-12-07 13:10:00,60.84,60.96,60.78,60.95,32937.0,59.5953,59.7128,59.5365,59.703,32937.0
2022-12-07 13:20:00,60.93,60.95,60.85,60.9,22607.0,59.6834,59.703,59.6051,59.6541,22607.0
2022-12-07 13:30:00,60.9,60.9,60.77,60.8,45512.0,59.6541,59.6541,59.5267,59.5561,45512.0
2022-12-07 13:40:00,60.78,60.84,60.78,60.82,156609.0,59.5365,59.5953,59.5365,59.5757,156609.0
2022-12-07 13:50:00,60.82,60.83,60.67,60.7,101407.0,59.5757,59.5855,59.4288,59.4581,101407.0
2022-12-07 14:00:00,60.7,60.72,60.57,60.65,71556.0,59.4581,59.4777,59.3308,59.4092,71556.0
2022-12-07 14:10:00,60.65,60.77,60.63,60.72,85011.0,59.4092,59.5267,59.3896,59.4777,85011.0
2022-12-07 14:20:00,60.71,60.74,60.6,60.72,65122.0,59.4679,59.4973,59.3602,59.4777,65122.0
2022-12-07 14:30:00,60.71,60.81,60.67,60.8,75581.0,59.4679,59.5659,59.4288,59.5561,75581.0
2022-12-07 14:40:00,60.81,60.82,60.71,60.73,68137.0,59.5659,59.5757,59.4679,59.4875,68137.0
2022-12-07 14:50:00,60.71,60.74,60.61,60.65,89054.0,59.4679,59.4973,59.37,59.4092,89054.0
2022-12-07 15:00:00,60.65,60.73,60.54,60.57,121962.0,59.4092,59.4875,59.3014,59.3308,121962.0
2022-12-07 15:10:00,60.58,60.66,60.54,60.58,183513.0,59.3406,59.419,59.3014,59.3406,183513.0
2022-12-07 15:20:00,60.58,60.63,60.51,60.63,142376.0,59.3406,59.3896,59.272,59.3896,142376.0
2022-12-07 15:30:00,60.63,60.72,60.63,60.71,58691.0,59.3896,59.4777,59.3896,59.4679,58691.0
2022-12-07 15:40:00,60.71,60.72,60.62,60.65,69731.0,59.4679,59.4777,59.3798,59.4092,69731.0
2022-12-07 15:50:00,60.66,60.76,60.64,60.7,137366.0,59.419,59.5169,59.3994,59.4581,137366.0
2022-12-08 09:30:00,61.05,61.06,60.69,60.78,69385.0,59.801,59.8108,59.4484,59.5365,69385.0
2022-12-08 09:40:00,60.77,60.83,60.59,60.8,43071.0,59.5267,59.5855,59.3504,59.5561,43071.0
2022-12-08 09:50:00,60.81,61.21,60.79,61.2,55134.0,59.5659,59.9577,59.5463,59.9479,55134.0
2022-12-08 10:00:00,61.21,61.4,61.18,61.34,30639.0,59.9577,60.1438,59.9283,60.0851,30639.0
2022-12-08 10:10:00,61.34,61.39,61.21,61.22,62425.0,60.0851,60.134,59.9577,59.9675,62425.0
2022-12-08 10:20:00,61.22,61.47,61.21,61.42,57665.0,59.9675,60.2124,59.9577,60.1634,57665.0
2022-12-08 10:30:00,61.42,61.5,61.29,61.4,43097.0,60.1634,60.2418,60.0361,60.1438,43097.0
2022-12-08 10:40:00,61.4,61.43,61.31,61.36,30746.0,60.1438,60.1732,60.0557,60.1046,30746.0
2022-12-08 10:50:00,61.39,61.43,61.33,61.36,21454.0,60.134,60.1732,60.0753,60.1046,21454.0
2022-12-08 11:00:00,61.37,61.42,61.15,61.15,27343.0,60.1144,60.1634,59.8989,59.8989,27343.0
2022-12-08 11:10:00,61.15,61.26,61.05,61.09,17171.0,59.8989,60.0067,59.801,59.8402,17171.0
2022-12-08 11:20:00,61.09,61.24,61.04,61.23,33042.0,59.8402,59.9871,59.7912,59.9773,33042.0
2022-12-08 11:30:00,61.23,61.32,61.18,61.3,26243.0,59.9773,60.0655,59.9283,60.0459,26243.0
2022-12-08 11:40:00,61.31,61.35,61.21,61.34,28363.0,60.0557,60.0949,59.9577,60.0851,28363.0
2022-12-08 11:50:00,61.34,61.36,61.29,61.29,20700.0,60.0851,60.1046,60.0361,60.0361,20700.0
2022-12-08 12:00:00,61.29,61.33,61.19,61.28,25490.0,60.0361,60.0753,59.9381,60.0263,25490.0
2022-12-08 12:10:00,61.3,61.31,61.2,61.25,11848.0,60.0459,60.0557,59.9479,59.9969,11848.0
2022-12-08 12:20:00,61.23,61.26,61.14,61.17,15343.0,59.9773,60.0067,59.8891,59.9185,15343.0
2022-12-08 12:30:00,61.15,61.22,61.12,61.15,44904.0,59.8989,59.9675,59.8696,59.8989,44904.0
2022-12-08 12:40:00,61.15,61.21,61.12,61.2,27840.0,59.8989,59.9577,59.8696,59.9479,27840.0
2022-12-08 12:50:00,61.21,61.29,61.21,61.27,21449.0,59.9577,60.0361,59.9577,60.0165,21449.0
2022-12-08 13:00:00,61.27,61.33,61.25,61.32,31817.0,60.0165,60.0753,59.9969,60.0655,31817.0
2022-12-08 13:10:00,61.29,61.32,61.25,61.3,37695.0,60.0361,60.0655,59.9969,60.0459,37695.0
2022-12-08 13:20:00,61.28,61.39,61.23,61.39,28927.0,60.0263,60.134,59.9773,60.134,28927.0
2022-12-08 13:30:00,61.41,61.48,61.41,61.48,36591.0,60.1536,60.2222,60.1536,60.2222,36591.0
2022-12-08 13:40:00,61.5,61.55,61.49,61.5,19736.0,60.2418,60.2908,60.232,60.2418,19736.0
2022-12-08 13:50:00,61.5,61.5,61.36,61.37,47281.0,60.2418,60.2418,60.1046,60.1144,47281.0
2022-12-08 14:00:00,61.36,61.37,61.03,61.13,37729.0,60.1046,60.1144,59.7814,59.8794,37729.0
2022-12-08 14:10:00,61.15,61.23,61.09,61.2,69518.0,59.8989,59.9773,59.8402,59.9479,69518.0
2022-12-08 14:20:00,61.19,61.27,61.16,61.18,78762.0,59.9381,60.0165,59.9087,59.9283,78762.0
2022-12-08 14:30:00,61.17,61.23,61.11,61.23,53859.0,59.9185,59.9773,59.8598,59.9773,53859.0
2022-12-08 14:40:00,61.22,61.29,61.22,61.26,94032.0,59.9675,60.0361,59.9675,60.0067,94032.0
2022-12-08 14:50:00,61.27,61.36,61.21,61.27,71767.0,60.0165,60.1046,59.9577,60.0165,71767.0
2022-12-08 15:00:00,61.27,61.28,61.15,61.27,67629.0,60.0165,60.0263,59.8989,60.0165,67629.0
2022-12-08 15:10:00,61.3,61.35,61.23,61.34,154351.0,60.0459,60.0949,59.9773,60.0851,154351.0
2022-12-08 15:20:00,61.33,61.45,61.3,61.42,52648.0,60.0753,60.1928,60.0459,60.1634,52648.0
2022-12-08 15:30:00,61.42,61.49,61.34,61.34,89044.0,60.1634,60.232,60.0851,60.0851,89044.0
2022-12-08 15:40:00,61.34,61.35,61.2,61.23,50856.0,60.0851,60.0949,59.9479,59.9773,50856.0
2022-12-08 15:50:00,61.22,61.39,61.17,61.37,124538.0,59.9675,60.134,59.9185,60.1144,124538.0
2022-12-09 09:30:00,61.15,61.28,60.96,61.22,46816.0,59.8989,60.0263,59.7128,59.9675,46816.0
2022-12-09 09:40:00,61.23,61.48,61.14,61.3,50052.0,59.9773,60.2222,59.8891,60.0459,50052.0
2022-12-09 09:50:00,61.3,61.3,61.11,61.25,33508.0,60.0459,60.0459,59.8598,59.9969,33508.0
2022-12-09 10:00:00,61.28,61.43,61.06,61.3,80393.0,60.0263,60.1732,59.8108,60.0459,80393.0
2022-12-09 10:10:00,61.34,61.4,61.17,61.21,21461.0,60.0851,60.1438,59.9185,59.9577,21461.0
2022-12-09 10:20:00,61.21,61.29,61.15,61.28,38869.0,59.9577,60.0361,59.8989,60.0263,38869.0
2022-12-09 10:30:00,61.3,61.49,61.28,61.46,75536.0,60.0459,60.232,60.0263,60.2026,75536.0
2022-12-09 10:40:00,61.46,61.47,61.31,61.34,56186.0,60.2026,60.2124,60.0557,60.0851,56186.0
2022-12-09 10:50:00,61.31,61.66,61.29,61.66,328927.0,60.0557,60.3985,60.0361,60.3985,328927.0
2022-12-09 11:00:00,61.67,61.71,61.55,61.55,19106.0,60.4083,60.4475,60.2908,60.2908,19106.0
2022-12-09 11:10:00,61.54,61.54,61.48,61.54,25260.0,60.281,60.281,60.2222,60.281,25260.0
2022-12-09 11:20:00,61.52,61.58,61.49,61.58,34532.0,60.2614,60.3201,60.232,60.3201,34532.0
2022-12-09 11:30:00,61.58,61.66,61.51,61.56,91279.0,60.3201,60.3985,60.2516,60.3006,91279.0
2022-12-09 11:40:00,61.56,61.7,61.47,61.66,40774.0,60.3006,60.4377,60.2124,60.3985,40774.0
2022-12-09 11:50:00,61.68,61.72,61.64,61.68,21176.0,60.4181,60.4573,60.3789,60.4181,21176.0
2022-12-09 12:00:00,61.66,61.67,61.59,61.63,36042.0,60.3985,60.4083,60.3299,60.3691,36042.0
2022-12-09 12:10:00,61.63,61.7,61.6,61.63,16258.0,60.3691,60.4377,60.3397,60.3691,16258.0
2022-12-09 12:20:00,61.58,61.6,61.54,61.58,14673.0,60.3201,60.3397,60.281,60.3201,14673.0
2022-12-09 12:30:00,61.57,61.68,61.57,61.67,36897.0,60.3104,60.4181,60.3104,60.4083,36897.0
2022-12-09 12:40:00,61.69,61.7,61.57,61.58,15839.0,60.4279,60.4377,60.3104,60.3201,15839.0
2022-12-09 12:50:00,61.57,61.58,61.52,61.54,11246.0,60.3104,60.3201,60.2614,60.281,11246.0
2022-12-09 13:00:00,61.5,61.5,61.38,61.39,27514.0,60.2418,60.2418,60.1242,60.134,27514.0
2022-12-09 13:10:00,61.38,61.44,61.31,61.4,12962.0,60.1242,60.183,60.0557,60.1438,12962.0
2022-12-09 13:20:00,61.41,61.41,61.31,61.4,21489.0,60.1536,60.1536,60.0557,60.1438,21489.0
2022-12-09 13:30:00,61.4,61.5,61.37,61.49,32222.0,60.1438,60.2418,60.1144,60.232,32222.0
2022-12-09 13:40:00,61.5,61.5,61.42,61.46,17651.0,60.2418,60.2418,60.1634,60.2026,17651.0
2022-12-09 13:50:00,61.47,61.51,61.42,61.46,43215.0,60.2124,60.2516,60.1634,60.2026,43215.0
2022-12-09 14:00:00,61.46,61.46,61.29,61.37,27591.0,60.2026,60.2026,60.0361,60.1144,27591.0
2022-12-09 14:10:00,61.36,61.47,61.32,61.45,36795.0,60.1046,60.2124,60.0655,60.1928,36795.0
2022-12-09 14:20:00,61.46,61.47,61.39,61.44,28692.0,60.2026,60.2124,60.134,60.183,28692.0
2022-12-09 14:30:00,61.43,61.49,61.4,61.45,38612.0,60.1732,60.232,60.1438,60.1928,38612.0
2022-12-09 14:40:00,61.46,61.46,61.37,61.43,71154.0,60.2026,60.2026,60.1144,60.1732,71154.0
2022-12-09 14:50:00,61.43,61.45,61.38,61.42,26028.0,60.1732,60.1928,60.1242,60.1634,26028.0
2022-12-09 15:00:00,61.41,61.5,61.39,61.42,41723.0,60.1536,60.2418,60.134,60.1634,41723.0
2022-12-09 15:10:00,61.42,61.49,61.4,61.43,37822.0,60.1634,60.232,60.1438,60.1732,37822.0
2022-12-09 15:20:00,61.43,61.45,61.35,61.36,81538.0,60.1732,60.1928,60.0949,60.1046,81538.0
2022-12-09 15:30:00,61.35,61.38,61.18,61.2,57241.0,60.0949,60.1242,59.9283,59.9479,57241.0
2022-12-09 15:40:00,61.2,61.2,61.09,61.1,64179.0,59.9479,59.9479,59.8402,59.85,64179.0
2022-12-09 15:50:00,61.06,61.06,60.93,60.95,180605.0,59.8108,59.8108,59.6834,59.703,180605.0
2022-12-12 09:30:00,61.02,61.16,60.91,60.92,99784.0,59.7716,59.9087,59.6639,59.6736,99784.0
2022-12-12 09:40:00,60.93,61.21,60.92,61.2,48857.0,59.6834,59.9577,59.6736,59.9479,48857.0
2022-12-12 09:50:00,61.19,61.24,61.13,61.22,92444.0,59.9381,59.9871,59.8794,59.9675,92444.0
2022-12-12 10:00:00,61.21,61.22,61.11,61.14,31896.0,59.9577,59.9675,59.8598,59.8891,31896.0
2022-12-12 10:10:00,61.14,61.21,61.03,61.03,26492.0,59.8891,59.9577,59.7814,59.7814,26492.0
2022-12-12 10:20:00,61.04,61.16,61.02,61.12,30707.0,59.7912,59.9087,59.7716,59.8696,30707.0
2022-12-12 10:30:00,61.08,61.08,60.98,61.01,22883.0,59.8304,59.8304,59.7324,59.7618,22883.0
2022-12-12 10:40:00,61.03,61.05,60.93,60.95,18151.0,59.7814,59.801,59.6834,59.703,18151.0
2022-12-12 10:50:00,60.94,61.05,60.92,61.05,13717.0,59.6932,59.801,59.6736,59.801,13717.0
2022-12-12 11:00:00,61.04,61.25,61.04,61.24,41435.0,59.7912,59.9969,59.7912,59.9871,41435.0
2022-12-12 11:10:00,61.22,61.22,61.14,61.16,11949.0,59.9675,59.9675,59.8891,59.9087,11949.0
2022-12-12 11:20:00,61.17,61.24,61.16,61.16,40466.0,59.9185,59.9871,59.9087,59.9087,40466.0
2022-12-12 11:30:00,61.17,61.18,61.07,61.13,15291.0,59.9185,59.9283,59.8206,59.8794,15291.0
2022-12-12 11:40:00,61.11,61.21,61.09,61.19,26888.0,59.8598,59.9577,59.8402,59.9381,26888.0
2022-12-12 11:50:00,61.18,61.19,61.15,61.17,21802.0,59.9283,59.9381,59.8989,59.9185,21802.0
2022-12-12 12:00:00,61.18,61.24,61.14,61.16,43253.0,59.9283,59.9871,59.8891,59.9087,43253.0
2022-12-12 12:10:00,61.14,61.2,61.13,61.2,16672.0,59.8891,59.9479,59.8794,59.9479,16672.0
2022-12-12 12:20:00,61.2,61.21,61.11,61.16,110783.0,59.9479,59.9577,59.8598,59.9087,110783.0
2022-12-12 12:30:00,61.14,61.23,61.14,61.21,27464.0,59.8891,59.9773,59.8891,59.9577,27464.0
2022-12-12 12:40:00,61.21,61.24,61.18,61.2,29586.0,59.9577,59.9871,59.9283,59.9479,29586.0
2022-12-12 12:50:00,61.19,61.24,61.18,61.22,45530.0,59.9381,59.9871,59.9283,59.9675,45530.0
2022-12-12 13:00:00,61.22,61.34,61.13,61.17,70934.0,59.9675,60.0851,59.8794,59.9185,70934.0
2022-12-12 13:10:00,61.17,61.18,61.09,61.14,24308.0,59.9185,59.9283,59.8402,59.8891,24308.0
2022-12-12 13:20:00,61.13,61.17,61.12,61.16,22628.0,59.8794,59.9185,59.8696,59.9087,22628.0
2022-12-12 13:30:00,61.18,61.24,61.15,61.19,52456.0,59.9283,59.9871,59.8989,59.9381,52456.0
2022-12-12 13:40:00,61.19,61.26,61.19,61.26,36447.0,59.9381,60.0067,59.9381,60.0067,36447.0
2022-12-12 13:50:00,61.26,61.27,61.21,61.23,16064.0,60.0067,60.0165,59.9577,59.9773,16064.0
2022-12-12 14:00:00,61.24,61.24,61.16,61.17,22980.0,59.9871,59.9871,59.9087,59.9185,22980.0
2022-12-12 14:10:00,61.18,61.2,61.13,61.18,16002.0,59.9283,59.9479,59.8794,59.9283,16002.0
2022-12-12 14:20:00,61.17,61.24,61.15,61.22,22954.0,59.9185,59.9871,59.8989,59.9675,22954.0
2022-12-12 14:30:00,61.19,61.24,61.16,61.23,25506.0,59.9381,59.9871,59.9087,59.9773,25506.0
2022-12-12 14:40:00,61.24,61.31,61.24,61.29,130662.0,59.9871,60.0557,59.9871,60.0361,130662.0
2022-12-12 14:50:00,61.29,61.44,61.28,61.41,79351.0,60.0361,60.183,60.0263,60.1536,79351.0
2022-12-12 15:00:00,61.42,61.53,61.41,61.52,42932.0,60.1634,60.2712,60.1536,60.2614,42932.0
2022-12-12 15:10:00,61.52,61.57,61.44,61.5,42627.0,60.2614,60.3104,60.183,60.2418,42627.0
2022-12-12 15:20:00,61.5,61.64,61.49,61.6,61558.0,60.2418,60.3789,60.232,60.3397,61558.0
2022-12-12 15:30:00,61.61,61.68,61.59,61.68,40339.0,60.3495,60.4181,60.3299,60.4181,40339.0
2022-12-12 15:40:00,61.67,61.68,61.53,61.6,37086.0,60.4083,60.4181,60.2712,60.3397,37086.0
2022-12-12 15:50:00,61.58,61.75,61.53,61.75,113892.0,60.3201,60.4867,60.2712,60.4867,113892.0
2022-12-13 09:30:00,63.83,63.91,63.46,63.6,122044.0,62.6772,62.7558,62.3139,62.4514,122044.0
2022-12-13 09:40:00,63.62,64.01,63.61,63.8,86218.0,62.471,62.854,62.4612,62.6478,86218.0
2022-12-13 09:50:00,63.8,63.98,63.74,63.82,81554.0,62.6478,62.8245,62.5889,62.6674,81554.0
2022-12-13 10:00:00,63.83,63.84,63.33,63.59,47498.0,62.6772,62.6871,62.1863,62.4416,47498.0
2022-12-13 10:10:00,63.59,63.64,63.4,63.51,54034.0,62.4416,62.4907,62.255,62.363,54034.0
2022-12-13 10:20:00,63.52,63.52,63.06,63.13,55628.0,62.3728,62.3728,61.9211,61.9899,55628.0
2022-12-13 10:30:00,63.15,63.24,62.77,62.77,45099.0,62.0095,62.0979,61.6364,61.6364,45099.0
2022-12-13 10:40:00,62.81,63.13,62.81,62.89,90602.0,61.6757,61.9899,61.6757,61.7542,90602.0
2022-12-13 10:50:00,62.9,63.07,62.85,62.99,37473.0,61.764,61.931,61.7149,61.8524,37473.0
2022-12-13 11:00:00,63.0,63.1,62.88,62.98,75623.0,61.8622,61.9604,61.7444,61.8426,75623.0
2022-12-13 11:10:00,62.99,63.2,62.97,63.07,35876.0,61.8524,62.0586,61.8328,61.931,35876.0
2022-12-13 11:20:00,63.07,63.11,62.89,62.99,43911.0,61.931,61.9702,61.7542,61.8524,43911.0
2022-12-13 11:30:00,63.0,63.22,63.0,63.1,79919.0,61.8622,62.0783,61.8622,61.9604,79919.0
2022-12-13 11:40:00,63.1,63.1,62.53,62.59,73989.0,61.9604,61.9604,61.4007,61.4596,73989.0
2022-12-13 11:50:00,62.6,62.62,62.41,62.57,52110.0,61.4694,61.4891,61.2829,61.44,52110.0
2022-12-13 12:00:00,62.54,62.66,62.49,62.5,36428.0,61.4105,61.5284,61.3614,61.3713,36428.0
2022-12-13 12:10:00,62.49,62.49,61.96,61.97,105592.0,61.3614,61.3614,60.841,60.8508,105592.0
2022-12-13 12:20:00,61.98,62.19,61.96,62.01,37836.0,60.8606,61.0669,60.841,60.8901,37836.0
2022-12-13 12:30:00,61.98,62.11,61.81,62.1,68225.0,60.8606,60.9883,60.6937,60.9785,68225.0
2022-12-13 12:40:00,62.1,62.12,61.83,61.85,82922.0,60.9785,60.9981,60.7134,60.733,82922.0
2022-12-13 12:50:00,61.85,62.05,61.85,62.03,58242.0,60.733,60.9294,60.733,60.9097,58242.0
2022-12-13 13:00:00,62.03,62.21,61.93,61.97,118753.0,60.9097,61.0865,60.8115,60.8508,118753.0
2022-12-13 13:10:00,61.97,62.29,61.97,62.26,70012.0,60.8508,61.165,60.8508,61.1356,70012.0
2022-12-13 13:20:00,62.25,62.35,62.2,62.32,36344.0,61.1258,61.224,61.0767,61.1945,36344.0
2022-12-13 13:30:00,62.34,62.43,62.25,62.32,48510.0,61.2141,61.3025,61.1258,61.1945,48510.0
2022-12-13 13:40:00,62.31,62.38,62.2,62.24,34806.0,61.1847,61.2534,61.0767,61.116,34806.0
2022-12-13 13:50:00,62.22,62.3,62.09,62.28,30125.0,61.0963,61.1749,60.9687,61.1552,30125.0
2022-12-13 14:00:00,62.28,62.36,62.18,62.2,40776.0,61.1552,61.2338,61.057,61.0767,40776.0
2022-12-13 14:10:00,62.17,62.3,62.17,62.25,31970.0,61.0472,61.1749,61.0472,61.1258,31970.0
2022-12-13 14:20:00,62.23,62.32,62.16,62.32,24298.0,61.1061,61.1945,61.0374,61.1945,24298.0
2022-12-13 14:30:00,62.32,62.44,62.25,62.43,24960.0,61.1945,61.3123,61.1258,61.3025,24960.0
2022-12-13 14:40:00,62.44,62.62,62.41,62.52,43200.0,61.3123,61.4891,61.2829,61.3909,43200.0
2022-12-13 14:50:00,62.51,62.51,62.23,62.31,45252.0,61.3811,61.3811,61.1061,61.1847,45252.0
2022-12-13 15:00:00,62.3,62.3,61.99,62.1,77980.0,61.1749,61.1749,60.8705,60.9785,77980.0
2022-12-13 15:10:00,62.1,62.29,62.02,62.25,56628.0,60.9785,61.165,60.8999,61.1258,56628.0
2022-12-13 15:20:00,62.24,62.33,62.18,62.31,68908.0,61.116,61.2043,61.057,61.1847,68908.0
2022-12-13 15:30:00,62.32,62.49,62.26,62.3,62143.0,61.1945,61.3614,61.1356,61.1749,62143.0
2022-12-13 15:40:00,62.31,62.5,62.27,62.35,47018.0,61.1847,61.3713,61.1454,61.224,47018.0
2022-12-13 15:50:00,62.36,62.55,62.33,62.37,141508.0,61.2338,61.4204,61.2043,61.2436,141508.0
2022-12-14 09:30:00,62.24,62.64,62.24,62.61,59889.0,61.116,61.5087,61.116,61.4793,59889.0
2022-12-14 09:40:00,62.61,62.61,62.44,62.52,28242.0,61.4793,61.4793,61.3123,61.3909,28242.0
2022-12-14 09:50:00,62.55,62.74,62.53,62.68,34633.0,61.4204,61.6069,61.4007,61.548,34633.0
2022-12-14 10:00:00,62.73,62.84,62.65,62.82,24614.0,61.5971,61.7051,61.5185,61.6855,24614.0
2022-12-14 10:10:00,62.8,62.86,62.78,62.83,42474.0,61.6658,61.7248,61.6462,61.6953,42474.0
2022-12-14 10:20:00,62.84,62.85,62.75,62.79,19563.0,61.7051,61.7149,61.6167,61.656,19563.0
2022-12-14 10:30:00,62.8,62.81,62.68,62.72,64133.0,61.6658,61.6757,61.548,61.5873,64133.0
2022-12-14 10:40:00,62.72,62.85,62.71,62.84,19988.0,61.5873,61.7149,61.5775,61.7051,19988.0
2022-12-14 10:50:00,62.86,62.87,62.74,62.8,73348.0,61.7248,61.7346,61.6069,61.6658,73348.0
2022-12-14 11:00:00,62.82,62.91,62.75,62.76,33338.0,61.6855,61.7739,61.6167,61.6266,33338.0
2022-12-14 11:10:00,62.76,62.82,62.76,62.82,20282.0,61.6266,61.6855,61.6266,61.6855,20282.0
2022-12-14 11:20:00,62.81,62.91,62.79,62.89,15559.0,61.6757,61.7739,61.656,61.7542,15559.0
2022-12-14 11:30:00,62.89,62.93,62.84,62.92,17118.0,61.7542,61.7935,61.7051,61.7837,17118.0
2022-12-14 11:40:00,62.92,62.96,62.88,62.9,30359.0,61.7837,61.8229,61.7444,61.764,30359.0
2022-12-14 11:50:00,62.86,62.89,62.81,62.83,10913.0,61.7248,61.7542,61.6757,61.6953,10913.0
2022-12-14 12:00:00,62.79,62.83,62.78,62.82,17541.0,61.656,61.6953,61.6462,61.6855,17541.0
2022-12-14 12:10:00,62.83,62.83,62.72,62.76,6371.0,61.6953,61.6953,61.5873,61.6266,6371.0
2022-12-14 12:20:00,62.76,62.77,62.65,62.7,23264.0,61.6266,61.6364,61.5185,61.5676,23264.0
2022-12-14 12:30:00,62.69,62.73,62.65,62.72,15235.0,61.5578,61.5971,61.5185,61.5873,15235.0
2022-12-14 12:40:00,62.71,62.74,62.67,62.69,16232.0,61.5775,61.6069,61.5382,61.5578,16232.0
2022-12-14 12:50:00,62.69,62.69,62.64,62.65,8628.0,61.5578,61.5578,61.5087,61.5185,8628.0
2022-12-14 13:00:00,62.65,62.77,62.64,62.76,120467.0,61.5185,61.6364,61.5087,61.6266,120467.0
2022-12-14 13:10:00,62.76,62.77,62.61,62.64,14417.0,61.6266,61.6364,61.4793,61.5087,14417.0
2022-12-14 13:20:00,62.64,62.73,62.64,62.72,30279.0,61.5087,61.5971,61.5087,61.5873,30279.0
2022-12-14 13:30:00,62.73,62.96,62.73,62.96,27579.0,61.5971,61.8229,61.5971,61.8229,27579.0
2022-12-14 13:40:00,62.96,62.97,62.88,62.88,41101.0,61.8229,61.8328,61.7444,61.7444,41101.0
2022-12-14 13:50:00,62.89,62.99,62.82,62.88,48866.0,61.7542,61.8524,61.6855,61.7444,48866.0
2022-12-14 14:00:00,62.89,62.89,61.74,61.83,170673.0,61.7542,61.7542,60.625,60.7134,170673.0
2022-12-14 14:10:00,61.87,62.21,61.78,62.07,82659.0,60.7526,61.0865,60.6643,60.949,82659.0
2022-12-14 14:20:00,62.04,62.13,61.94,62.02,43745.0,60.9196,61.0079,60.8214,60.8999,43745.0
2022-12-14 14:30:00,62.02,62.06,61.29,61.63,158202.0,60.8999,60.9392,60.1831,60.517,158202.0
2022-12-14 14:40:00,61.65,62.06,61.48,61.76,195558.0,60.5366,60.9392,60.3697,60.6446,195558.0
2022-12-14 14:50:00,61.75,61.86,61.56,61.79,44703.0,60.6348,60.7428,60.4482,60.6741,44703.0
2022-12-14 15:00:00,61.79,62.22,61.73,62.13,71262.0,60.6741,61.0963,60.6152,61.0079,71262.0
2022-12-14 15:10:00,62.12,62.67,62.09,62.31,160232.0,60.9981,61.5382,60.9687,61.1847,160232.0
2022-12-14 15:20:00,62.3,62.34,61.78,61.78,106319.0,61.1749,61.2141,60.6643,60.6643,106319.0
2022-12-14 15:30:00,61.76,61.88,61.61,61.79,113367.0,60.6446,60.7625,60.4973,60.6741,113367.0
2022-12-14 15:40:00,61.8,61.99,61.75,61.94,100409.0,60.6839,60.8705,60.6348,60.8214,100409.0
2022-12-14 15:50:00,61.93,62.21,61.91,61.94,204866.0,60.8115,61.0865,60.7919,60.8214,204866.0
2022-12-15 09:30:00,60.95,61.13,60.69,60.84,115813.0,59.8492,60.026,59.5939,59.7412,115813.0
2022-12-15 09:40:00,60.81,60.86,60.62,60.62,61418.0,59.7118,59.7609,59.5252,59.5252,61418.0
2022-12-15 09:50:00,60.63,60.7,60.36,60.43,140897.0,59.535,59.6038,59.2699,59.3386,140897.0
2022-12-15 10:00:00,60.45,60.45,60.21,60.35,55016.0,59.3583,59.3583,59.1226,59.2601,55016.0
2022-12-15 10:10:00,60.35,60.52,60.3,60.5,75801.0,59.2601,59.427,59.211,59.4074,75801.0
2022-12-15 10:20:00,60.51,60.51,60.37,60.38,34134.0,59.4172,59.4172,59.2797,59.2895,34134.0
2022-12-15 10:30:00,60.39,60.47,60.25,60.46,69808.0,59.2994,59.3779,59.1619,59.3681,69808.0
2022-12-15 10:40:00,60.46,60.48,60.33,60.33,40301.0,59.3681,59.3877,59.2404,59.2404,40301.0
2022-12-15 10:50:00,60.32,60.35,60.18,60.24,30813.0,59.2306,59.2601,59.0932,59.1521,30813.0
2022-12-15 11:00:00,60.24,60.32,60.11,60.14,34736.0,59.1521,59.2306,59.0244,59.0539,34736.0
2022-12-15 11:10:00,60.13,60.15,59.94,60.11,100264.0,59.0441,59.0637,58.8575,59.0244,100264.0
2022-12-15 11:20:00,60.12,60.18,60.07,60.12,23790.0,59.0342,59.0932,58.9851,59.0342,23790.0
2022-12-15 11:30:00,60.13,60.19,60.07,60.15,25018.0,59.0441,59.103,58.9851,59.0637,25018.0
2022-12-15 11:40:00,60.15,60.15,59.98,59.99,65163.0,59.0637,59.0637,58.8968,58.9066,65163.0
2022-12-15 11:50:00,59.98,60.05,59.95,60.01,31840.0,58.8968,58.9655,58.8673,58.9262,31840.0
2022-12-15 12:00:00,60.01,60.11,60.01,60.08,20298.0,58.9262,59.0244,58.9262,58.995,20298.0
2022-12-15 12:10:00,60.08,60.16,60.0,60.14,21965.0,58.995,59.0735,58.9164,59.0539,21965.0
2022-12-15 12:20:00,60.12,60.12,60.02,60.09,81579.0,59.0342,59.0342,58.936,59.0048,81579.0
2022-12-15 12:30:00,60.09,60.2,60.05,60.09,35225.0,59.0048,59.1128,58.9655,59.0048,35225.0
2022-12-15 12:40:00,60.07,60.1,59.97,60.0,68975.0,58.9851,59.0146,58.8869,58.9164,68975.0
2022-12-15 12:50:00,60.03,60.05,59.88,59.93,32707.0,58.9459,58.9655,58.7986,58.8477,32707.0
2022-12-15 13:00:00,59.94,59.96,59.76,59.81,43364.0,58.8575,58.8771,58.6807,58.7298,43364.0
2022-12-15 13:10:00,59.8,59.87,59.78,59.8,30480.0,58.72,58.7888,58.7004,58.72,30480.0
2022-12-15 13:20:00,59.79,59.83,59.76,59.83,14358.0,58.7102,58.7495,58.6807,58.7495,14358.0
2022-12-15 13:30:00,59.82,59.91,59.76,59.88,36652.0,58.7397,58.828,58.6807,58.7986,36652.0
2022-12-15 13:40:00,59.88,59.9,59.77,59.8,36238.0,58.7986,58.8182,58.6906,58.72,36238.0
2022-12-15 13:50:00,59.79,59.86,59.72,59.86,49630.0,58.7102,58.7789,58.6415,58.7789,49630.0
2022-12-15 14:00:00,59.84,59.9,59.78,59.78,33760.0,58.7593,58.8182,58.7004,58.7004,33760.0
2022-12-15 14:10:00,59.77,59.83,59.76,59.8,28582.0,58.6906,58.7495,58.6807,58.72,28582.0
2022-12-15 14:20:00,59.81,59.84,59.76,59.8,33970.0,58.7298,58.7593,58.6807,58.72,33970.0
2022-12-15 14:30:00,59.8,60.04,59.8,59.99,56268.0,58.72,58.9557,58.72,58.9066,56268.0
2022-12-15 14:40:00,60.0,60.07,59.93,59.96,50259.0,58.9164,58.9851,58.8477,58.8771,50259.0
2022-12-15 14:50:00,59.98,60.12,59.91,60.12,68256.0,58.8968,59.0342,58.828,59.0342,68256.0
2022-12-15 15:00:00,60.11,60.2,60.1,60.19,62011.0,59.0244,59.1128,59.0146,59.103,62011.0
2022-12-15 15:10:00,60.2,60.2,60.0,60.01,76742.0,59.1128,59.1128,58.9164,58.9262,76742.0
2022-12-15 15:20:00,59.98,60.19,59.96,60.17,66797.0,58.8968,59.103,58.8771,59.0833,66797.0
2022-12-15 15:30:00,60.17,60.21,60.02,60.05,42698.0,59.0833,59.1226,58.936,58.9655,42698.0
2022-12-15 15:40:00,60.06,60.07,59.87,59.9,80385.0,58.9753,58.9851,58.7888,58.8182,80385.0
2022-12-15 15:50:00,59.91,60.04,59.91,60.01,165042.0,58.828,58.9557,58.828,58.9262,165042.0
2022-12-16 09:30:00,59.82,59.94,59.68,59.72,263781.0,58.7397,58.8575,58.6022,58.6415,263781.0
2022-12-16 09:40:00,59.7,60.02,59.66,60.02,59066.0,58.6218,58.936,58.5825,58.936,59066.0
2022-12-16 09:50:00,60.03,60.03,59.87,59.87,62150.0,58.9459,58.9459,58.7888,58.7888,62150.0
2022-12-16 10:00:00,59.84,59.84,59.49,59.49,53282.0,58.7593,58.7593,58.4156,58.4156,53282.0
2022-12-16 10:10:00,59.47,59.5,59.35,59.43,20830.0,58.396,58.4254,58.2781,58.3567,20830.0
2022-12-16 10:20:00,59.44,59.44,59.23,59.23,17489.0,58.3665,58.3665,58.1603,58.1603,17489.0
2022-12-16 10:30:00,59.22,59.3,59.1,59.25,42496.0,58.1505,58.229,58.0327,58.1799,42496.0
2022-12-16 10:40:00,59.22,59.33,59.18,59.21,52111.0,58.1505,58.2585,58.1112,58.1407,52111.0
2022-12-16 10:50:00,59.2,59.29,59.17,59.26,821714.0,58.1309,58.2192,58.1014,58.1898,821714.0
2022-12-16 11:00:00,59.31,59.31,59.16,59.16,34079.0,58.2389,58.2389,58.0916,58.0916,34079.0
2022-12-16 11:10:00,59.15,59.3,59.05,59.26,43402.0,58.0818,58.229,57.9836,58.1898,43402.0
2022-12-16 11:20:00,59.26,59.28,59.09,59.12,93443.0,58.1898,58.2094,58.0228,58.0523,93443.0
2022-12-16 11:30:00,59.13,59.24,59.12,59.23,45544.0,58.0621,58.1701,58.0523,58.1603,45544.0
2022-12-16 11:40:00,59.22,59.23,59.0,59.01,58933.0,58.1505,58.1603,57.9345,57.9443,58933.0
2022-12-16 11:50:00,59.03,59.1,58.98,59.01,38384.0,57.9639,58.0327,57.9148,57.9443,38384.0
2022-12-16 12:00:00,59.01,59.07,58.99,59.01,71605.0,57.9443,58.0032,57.9246,57.9443,71605.0
2022-12-16 12:10:00,59.02,59.1,58.98,59.1,23576.0,57.9541,58.0327,57.9148,58.0327,23576.0
2022-12-16 12:20:00,59.12,59.13,59.03,59.12,29001.0,58.0523,58.0621,57.9639,58.0523,29001.0
2022-12-16 12:30:00,59.11,59.27,59.08,59.2,46534.0,58.0425,58.1996,58.013,58.1309,46534.0
2022-12-16 12:40:00,59.2,59.2,59.02,59.05,33736.0,58.1309,58.1309,57.9541,57.9836,33736.0
2022-12-16 12:50:00,59.04,59.06,58.94,58.96,54500.0,57.9737,57.9934,57.8755,57.8952,54500.0
2022-12-16 13:00:00,58.98,59.01,58.94,59.0,32206.0,57.9148,57.9443,57.8755,57.9345,32206.0
2022-12-16 13:10:00,58.99,59.06,58.96,58.98,222883.0,57.9246,57.9934,57.8952,57.9148,222883.0
2022-12-16 13:20:00,58.96,58.99,58.95,58.95,40651.0,57.8952,57.9246,57.8854,57.8854,40651.0
2022-12-16 13:30:00,58.95,59.07,58.93,59.0,10824.0,57.8854,58.0032,57.8657,57.9345,10824.0
2022-12-16 13:40:00,58.99,59.09,58.96,59.09,43938.0,57.9246,58.0228,57.8952,58.0228,43938.0
2022-12-16 13:50:00,59.08,59.08,58.99,59.03,53365.0,58.013,58.013,57.9246,57.9639,53365.0
2022-12-16 14:00:00,59.03,59.08,59.0,59.08,51044.0,57.9639,58.013,57.9345,58.013,51044.0
2022-12-16 14:10:00,59.08,59.18,59.07,59.11,53325.0,58.013,58.1112,58.0032,58.0425,53325.0
2022-12-16 14:20:00,59.11,59.11,58.99,59.0,41564.0,58.0425,58.0425,57.9246,57.9345,41564.0
2022-12-16 14:30:00,58.99,59.0,58.89,58.95,27385.0,57.9246,57.9345,57.8265,57.8854,27385.0
2022-12-16 14:40:00,58.94,58.99,58.91,58.98,154887.0,57.8755,57.9246,57.8461,57.9148,154887.0
2022-12-16 14:50:00,58.99,59.22,58.99,59.16,36057.0,57.9246,58.1505,57.9246,58.0916,36057.0
2022-12-16 15:00:00,59.14,59.22,59.06,59.08,130402.0,58.0719,58.1505,57.9934,58.013,130402.0
2022-12-16 15:10:00,59.08,59.38,59.07,59.27,34497.0,58.013,58.3076,58.0032,58.1996,34497.0
2022-12-16 15:20:00,59.27,59.38,59.24,59.36,37970.0,58.1996,58.3076,58.1701,58.288,37970.0
2022-12-16 15:30:00,59.36,59.49,59.35,59.45,69430.0,58.288,58.4156,58.2781,58.3763,69430.0
2022-12-16 15:40:00,59.43,59.5,59.33,59.34,104315.0,58.3567,58.4254,58.2585,58.2683,104315.0
2022-12-16 15:50:00,59.34,59.4,59.18,59.19,150590.0,58.2683,58.3272,58.1112,58.121,150590.0
2022-12-19 09:30:00,59.28,59.32,59.09,59.2,179239.0,58.2094,58.2487,58.0228,58.1309,179239.0
2022-12-19 09:40:00,59.18,59.23,58.95,58.97,109903.0,58.1112,58.1603,57.8854,57.905,109903.0
2022-12-19 09:50:00,58.97,59.01,58.9,59.01,134131.0,57.905,57.9443,57.8363,57.9443,134131.0
2022-12-19 10:00:00,59.01,59.02,58.89,58.95,55347.0,57.9443,57.9541,57.8265,57.8854,55347.0
2022-12-19 10:10:00,58.95,59.06,58.95,59.05,46930.0,57.8854,57.9934,57.8854,57.9836,46930.0
2022-12-19 10:20:00,59.06,59.2,59.04,59.14,76546.0,57.9934,58.1309,57.9737,58.0719,76546.0
2022-12-19 10:30:00,59.14,59.14,58.95,58.96,50291.0,58.0719,58.0719,57.8854,57.8952,50291.0
2022-12-19 10:40:00,58.94,59.02,58.93,59.02,42152.0,57.8755,57.9541,57.8657,57.9541,42152.0
2022-12-19 10:50:00,58.98,58.99,58.85,58.86,35240.0,57.9148,57.9246,57.7872,57.797,35240.0
2022-12-19 11:00:00,58.86,58.86,58.78,58.84,39462.0,57.797,57.797,57.7184,57.7774,39462.0
2022-12-19 11:10:00,58.82,58.89,58.81,58.89,44443.0,57.7577,57.8265,57.7479,57.8265,44443.0
2022-12-19 11:20:00,58.89,58.91,58.82,58.87,22525.0,57.8265,57.8461,57.7577,57.8068,22525.0
2022-12-19 11:30:00,58.87,58.87,58.72,58.73,79858.0,57.8068,57.8068,57.6595,57.6693,79858.0
2022-12-19 11:40:00,58.74,58.83,58.68,58.83,64998.0,57.6792,57.7675,57.6202,57.7675,64998.0
2022-12-19 11:50:00,58.83,58.84,58.77,58.79,44658.0,57.7675,57.7774,57.7086,57.7283,44658.0
2022-12-19 12:00:00,58.78,58.89,58.77,58.86,181030.0,57.7184,57.8265,57.7086,57.797,181030.0
2022-12-19 12:10:00,58.86,58.9,58.82,58.88,35460.0,57.797,57.8363,57.7577,57.8166,35460.0
2022-12-19 12:20:00,58.89,58.9,58.78,58.79,31645.0,57.8265,57.8363,57.7184,57.7283,31645.0
2022-12-19 12:30:00,58.79,58.86,58.76,58.84,63486.0,57.7283,57.797,57.6988,57.7774,63486.0
2022-12-19 12:40:00,58.84,58.88,58.78,58.86,19169.0,57.7774,57.8166,57.7184,57.797,19169.0
2022-12-19 12:50:00,58.87,58.9,58.82,58.85,27921.0,57.8068,57.8363,57.7577,57.7872,27921.0
2022-12-19 13:00:00,58.86,58.88,58.78,58.8,55555.0,57.797,57.8166,57.7184,57.7381,55555.0
2022-12-19 13:10:00,58.8,58.87,58.8,58.84,31646.0,57.7381,57.8068,57.7381,57.7774,31646.0
2022-12-19 13:20:00,58.84,58.92,58.8,58.83,59827.0,57.7774,57.8559,57.7381,57.7675,59827.0
2022-12-19 13:30:00,58.82,58.84,58.74,58.78,53007.0,57.7577,57.7774,57.6792,57.7184,53007.0
2022-12-19 13:40:00,58.8,58.8,58.67,58.71,27227.0,57.7381,57.7381,57.6104,57.6497,27227.0
2022-12-19 13:50:00,58.69,58.73,58.65,58.66,33211.0,57.6301,57.6693,57.5908,57.6006,33211.0
2022-12-19 14:00:00,58.65,58.66,58.53,58.62,52446.0,57.5908,57.6006,57.473,57.5613,52446.0
2022-12-19 14:10:00,58.61,58.63,58.53,58.53,58571.0,57.5515,57.5711,57.473,57.473,58571.0
2022-12-19 14:20:00,58.52,58.59,58.46,58.46,87605.0,57.4631,57.5319,57.4042,57.4042,87605.0
2022-12-19 14:30:00,58.46,58.54,58.45,58.53,139307.0,57.4042,57.4828,57.3944,57.473,139307.0
2022-12-19 14:40:00,58.54,58.61,58.46,58.51,52588.0,57.4828,57.5515,57.4042,57.4533,52588.0
2022-12-19 14:50:00,58.51,58.52,58.41,58.48,106460.0,57.4533,57.4631,57.3551,57.4239,106460.0
2022-12-19 15:00:00,58.47,58.48,58.39,58.46,56694.0,57.414,57.4239,57.3355,57.4042,56694.0
2022-12-19 15:10:00,58.46,58.5,58.42,58.48,62481.0,57.4042,57.4435,57.3649,57.4239,62481.0
2022-12-19 15:20:00,58.48,58.51,58.43,58.46,98256.0,57.4239,57.4533,57.3748,57.4042,98256.0
2022-12-19 15:30:00,58.46,58.56,58.45,58.46,64317.0,57.4042,57.5024,57.3944,57.4042,64317.0
2022-12-19 15:40:00,58.46,58.57,58.42,58.53,95068.0,57.4042,57.5122,57.3649,57.473,95068.0
2022-12-19 15:50:00,58.54,58.72,58.54,58.65,281923.0,57.4828,57.6595,57.4828,57.5908,281923.0
2022-12-20 09:30:00,58.45,58.55,58.38,58.55,134941.0,57.3944,57.4926,57.3257,57.4926,134941.0
2022-12-20 09:40:00,58.55,58.57,58.24,58.32,115493.0,57.4926,57.5122,57.1882,57.2667,115493.0
2022-12-20 09:50:00,58.32,58.64,58.23,58.6,138100.0,57.2667,57.581,57.1784,57.5417,138100.0
2022-12-20 10:00:00,58.61,58.74,58.6,58.62,83179.0,57.5515,57.6792,57.5417,57.5613,83179.0
2022-12-20 10:10:00,58.63,58.73,58.58,58.69,60936.0,57.5711,57.6693,57.5221,57.6301,60936.0
2022-12-20 10:20:00,58.71,58.86,58.68,58.83,94019.0,57.6497,57.797,57.6202,57.7675,94019.0
2022-12-20 10:30:00,58.84,58.95,58.84,58.9,75744.0,57.7774,57.8854,57.7774,57.8363,75744.0
2022-12-20 10:40:00,58.89,58.91,58.78,58.86,52629.0,57.8265,57.8461,57.7184,57.797,52629.0
2022-12-20 10:50:00,58.85,58.91,58.78,58.79,125799.0,57.7872,57.8461,57.7184,57.7283,125799.0
2022-12-20 11:00:00,58.78,58.83,58.72,58.72,79633.0,57.7184,57.7675,57.6595,57.6595,79633.0
2022-12-20 11:10:00,58.72,58.74,58.48,58.54,81988.0,57.6595,57.6792,57.4239,57.4828,81988.0
2022-12-20 11:20:00,58.54,58.55,58.41,58.44,93705.0,57.4828,57.4926,57.3551,57.3846,93705.0
2022-12-20 11:30:00,58.44,58.54,58.44,58.51,104667.0,57.3846,57.4828,57.3846,57.4533,104667.0
2022-12-20 11:40:00,58.51,58.6,58.46,58.59,89490.0,57.4533,57.5417,57.4042,57.5319,89490.0
2022-12-20 11:50:00,58.59,58.68,58.54,58.67,53857.0,57.5319,57.6202,57.4828,57.6104,53857.0
2022-12-20 12:00:00,58.68,58.78,58.67,58.75,48176.0,57.6202,57.7184,57.6104,57.689,48176.0
2022-12-20 12:10:00,58.76,58.79,58.67,58.68,68027.0,57.6988,57.7283,57.6104,57.6202,68027.0
2022-12-20 12:20:00,58.68,58.77,58.67,58.68,66925.0,57.6202,57.7086,57.6104,57.6202,66925.0
2022-12-20 12:30:00,58.68,58.68,58.58,58.62,50545.0,57.6202,57.6202,57.5221,57.5613,50545.0
2022-12-20 12:40:00,58.63,58.72,58.63,58.7,45663.0,57.5711,57.6595,57.5711,57.6399,45663.0
2022-12-20 12:50:00,58.7,58.76,58.67,58.76,37477.0,57.6399,57.6988,57.6104,57.6988,37477.0
2022-12-20 13:00:00,58.76,58.81,58.71,58.72,53291.0,57.6988,57.7479,57.6497,57.6595,53291.0
2022-12-20 13:10:00,58.73,58.77,58.65,58.7,107183.0,57.6693,57.7086,57.5908,57.6399,107183.0
2022-12-20 13:20:00,58.7,58.85,58.67,58.82,44401.0,57.6399,57.7872,57.6104,57.7577,44401.0
2022-12-20 13:30:00,58.82,58.94,58.81,58.91,59434.0,57.7577,57.8755,57.7479,57.8461,59434.0
2022-12-20 13:40:00,58.91,58.93,58.81,58.83,31135.0,57.8461,57.8657,57.7479,57.7675,31135.0
2022-12-20 13:50:00,58.83,58.83,58.75,58.77,35968.0,57.7675,57.7675,57.689,57.7086,35968.0
2022-12-20 14:00:00,58.77,58.86,58.75,58.83,51900.0,57.7086,57.797,57.689,57.7675,51900.0
2022-12-20 14:10:00,58.83,58.88,58.8,58.82,32888.0,57.7675,57.8166,57.7381,57.7577,32888.0
2022-12-20 14:20:00,58.82,58.82,58.76,58.79,34604.0,57.7577,57.7577,57.6988,57.7283,34604.0
2022-12-20 14:30:00,58.79,58.8,58.71,58.74,124598.0,57.7283,57.7381,57.6497,57.6792,124598.0
2022-12-20 14:40:00,58.74,58.76,58.67,58.7,46905.0,57.6792,57.6988,57.6104,57.6399,46905.0
2022-12-20 14:50:00,58.69,58.74,58.66,58.69,42597.0,57.6301,57.6792,57.6006,57.6301,42597.0
2022-12-20 15:00:00,58.69,58.69,58.59,58.62,63388.0,57.6301,57.6301,57.5319,57.5613,63388.0
2022-12-20 15:10:00,58.63,58.7,58.6,58.63,45913.0,57.5711,57.6399,57.5417,57.5711,45913.0
2022-12-20 15:20:00,58.63,58.75,58.61,58.74,75213.0,57.5711,57.689,57.5515,57.6792,75213.0
2022-12-20 15:30:00,58.73,58.81,58.7,58.81,60547.0,57.6693,57.7479,57.6399,57.7479,60547.0
2022-12-20 15:40:00,58.81,58.82,58.74,58.78,70289.0,57.7479,57.7577,57.6792,57.7184,70289.0
2022-12-20 15:50:00,58.78,58.78,58.64,58.66,153399.0,57.7184,57.7184,57.581,57.6006,153399.0
2022-12-21 09:30:00,59.0,59.06,58.9,59.0,223252.0,57.9345,57.9934,57.8363,57.9345,223252.0
2022-12-21 09:40:00,59.0,59.09,58.91,59.09,84634.0,57.9345,58.0228,57.8461,58.0228,84634.0
2022-12-21 09:50:00,59.09,59.11,58.92,58.95,60589.0,58.0228,58.0425,57.8559,57.8854,60589.0
2022-12-21 10:00:00,58.96,59.22,58.93,59.22,106659.0,57.8952,58.1505,57.8657,58.1505,106659.0
2022-12-21 10:10:00,59.23,59.26,59.18,59.24,44977.0,58.1603,58.1898,58.1112,58.1701,44977.0
2022-12-21 10:20:00,59.26,59.31,59.21,59.29,113133.0,58.1898,58.2389,58.1407,58.2192,113133.0
2022-12-21 10:30:00,59.3,59.52,59.29,59.52,123243.0,58.229,58.4451,58.2192,58.4451,123243.0
2022-12-21 10:40:00,59.51,59.57,59.47,59.51,51922.0,58.4353,58.4942,58.396,58.4353,51922.0
2022-12-21 10:50:00,59.51,59.58,59.46,59.57,47115.0,58.4353,58.504,58.3862,58.4942,47115.0
2022-12-21 11:00:00,59.58,59.66,59.58,59.63,35281.0,58.504,58.5825,58.504,58.5531,35281.0
2022-12-21 11:10:00,59.64,59.69,59.56,59.56,54165.0,58.5629,58.612,58.4844,58.4844,54165.0
2022-12-21 11:20:00,59.56,59.59,59.49,59.56,75855.0,58.4844,58.5138,58.4156,58.4844,75855.0
2022-12-21 11:30:00,59.54,59.61,59.52,59.53,59416.0,58.4647,58.5334,58.4451,58.4549,59416.0
2022-12-21 11:40:00,59.53,59.54,59.42,59.42,58779.0,58.4549,58.4647,58.3469,58.3469,58779.0
2022-12-21 11:50:00,59.43,59.49,59.41,59.46,45701.0,58.3567,58.4156,58.3371,58.3862,45701.0
2022-12-21 12:00:00,59.46,59.47,59.4,59.4,61893.0,58.3862,58.396,58.3272,58.3272,61893.0
2022-12-21 12:10:00,59.4,59.42,59.36,59.39,33015.0,58.3272,58.3469,58.288,58.3174,33015.0
2022-12-21 12:20:00,59.39,59.45,59.37,59.4,46750.0,58.3174,58.3763,58.2978,58.3272,46750.0
2022-12-21 12:30:00,59.41,59.5,59.41,59.49,31242.0,58.3371,58.4254,58.3371,58.4156,31242.0
2022-12-21 12:40:00,59.48,59.51,59.46,59.5,29413.0,58.4058,58.4353,58.3862,58.4254,29413.0
2022-12-21 12:50:00,59.49,59.56,59.47,59.56,43794.0,58.4156,58.4844,58.396,58.4844,43794.0
2022-12-21 13:00:00,59.56,59.62,59.53,59.61,46593.0,58.4844,58.5433,58.4549,58.5334,46593.0
2022-12-21 13:10:00,59.61,59.62,59.53,59.55,72451.0,58.5334,58.5433,58.4549,58.4745,72451.0
2022-12-21 13:20:00,59.55,59.56,59.43,59.44,26659.0,58.4745,58.4844,58.3567,58.3665,26659.0
2022-12-21 13:30:00,59.44,59.5,59.44,59.48,36733.0,58.3665,58.4254,58.3665,58.4058,36733.0
2022-12-21 13:40:00,59.48,59.54,59.43,59.53,51304.0,58.4058,58.4647,58.3567,58.4549,51304.0
2022-12-21 13:50:00,59.54,59.57,59.52,59.55,35150.0,58.4647,58.4942,58.4451,58.4745,35150.0
2022-12-21 14:00:00,59.57,59.7,59.56,59.68,40950.0,58.4942,58.6218,58.4844,58.6022,40950.0
2022-12-21 14:10:00,59.68,59.72,59.64,59.64,32036.0,58.6022,58.6415,58.5629,58.5629,32036.0
2022-12-21 14:20:00,59.65,59.66,59.56,59.57,34406.0,58.5727,58.5825,58.4844,58.4942,34406.0
2022-12-21 14:30:00,59.57,59.64,59.53,59.59,239304.0,58.4942,58.5629,58.4549,58.5138,239304.0
2022-12-21 14:40:00,59.58,59.61,59.55,59.55,63960.0,58.504,58.5334,58.4745,58.4745,63960.0
2022-12-21 14:50:00,59.55,59.55,59.47,59.52,54336.0,58.4745,58.4745,58.396,58.4451,54336.0
2022-12-21 15:00:00,59.51,59.58,59.43,59.45,50978.0,58.4353,58.504,58.3567,58.3763,50978.0
2022-12-21 15:10:00,59.45,59.53,59.43,59.48,88091.0,58.3763,58.4549,58.3567,58.4058,88091.0
2022-12-21 15:20:00,59.48,59.51,59.42,59.42,50110.0,58.4058,58.4353,58.3469,58.3469,50110.0
2022-12-21 15:30:00,59.43,59.52,59.42,59.51,86497.0,58.3567,58.4451,58.3469,58.4353,86497.0
2022-12-21 15:40:00,59.52,59.53,59.45,59.51,51394.0,58.4451,58.4549,58.3763,58.4353,51394.0
2022-12-21 15:50:00,59.49,59.54,59.37,59.52,215557.0,58.4156,58.4647,58.2978,58.4451,215557.0
2022-12-22 09:30:00,59.01,59.1,58.74,58.75,110472.0,57.9443,58.0327,57.6792,57.689,110472.0
2022-12-22 09:40:00,58.74,58.76,58.64,58.66,95824.0,57.6792,57.6988,57.581,57.6006,95824.0
2022-12-22 09:50:00,58.66,58.75,58.65,58.75,41053.0,57.6006,57.689,57.5908,57.689,41053.0
2022-12-22 10:00:00,58.75,58.75,58.46,58.5,86289.0,57.689,57.689,57.4042,57.4435,86289.0
2022-12-22 10:10:00,58.5,58.52,58.37,58.51,42973.0,57.4435,57.4631,57.3158,57.4533,42973.0
2022-12-22 10:20:00,58.49,58.49,58.38,58.38,54587.0,57.4337,57.4337,57.3257,57.3257,54587.0
2022-12-22 10:30:00,58.37,58.37,58.28,58.3,71970.0,57.3158,57.3158,57.2275,57.2471,71970.0
2022-12-22 10:40:00,58.28,58.42,58.28,58.39,64413.0,57.2275,57.3649,57.2275,57.3355,64413.0
2022-12-22 10:50:00,58.39,58.41,58.29,58.3,90441.0,57.3355,57.3551,57.2373,57.2471,90441.0
2022-12-22 11:00:00,58.3,58.4,58.26,58.3,35127.0,57.2471,57.3453,57.2078,57.2471,35127.0
2022-12-22 11:10:00,58.31,58.37,58.24,58.31,42186.0,57.2569,57.3158,57.1882,57.2569,42186.0
2022-12-22 11:20:00,58.31,58.38,58.29,58.32,30495.0,57.2569,57.3257,57.2373,57.2667,30495.0
2022-12-22 11:30:00,58.32,58.36,58.22,58.23,25388.0,57.2667,57.306,57.1686,57.1784,25388.0
2022-12-22 11:40:00,58.22,58.22,58.16,58.19,35458.0,57.1686,57.1686,57.1096,57.1391,35458.0
2022-12-22 11:50:00,58.18,58.24,58.17,58.24,29687.0,57.1293,57.1882,57.1195,57.1882,29687.0
2022-12-22 12:00:00,58.23,58.24,58.17,58.22,41854.0,57.1784,57.1882,57.1195,57.1686,41854.0
2022-12-22 12:10:00,58.21,58.22,58.15,58.17,39915.0,57.1587,57.1686,57.0998,57.1195,39915.0
2022-12-22 12:20:00,58.16,58.17,57.9,57.94,64296.0,57.1096,57.1195,56.8543,56.8936,64296.0
2022-12-22 12:30:00,57.93,57.97,57.86,57.9,27820.0,56.8838,56.9231,56.8151,56.8543,27820.0
2022-12-22 12:40:00,57.9,57.92,57.86,57.92,38633.0,56.8543,56.874,56.8151,56.874,38633.0
2022-12-22 12:50:00,57.91,57.93,57.88,57.91,35813.0,56.8642,56.8838,56.8347,56.8642,35813.0
2022-12-22 13:00:00,57.89,57.89,57.7,57.72,40298.0,56.8445,56.8445,56.6579,56.6776,40298.0
2022-12-22 13:10:00,57.75,57.82,57.75,57.77,45574.0,56.707,56.7758,56.707,56.7267,45574.0
2022-12-22 13:20:00,57.75,57.76,57.71,57.73,32745.0,56.707,56.7169,56.6678,56.6874,32745.0
2022-12-22 13:30:00,57.72,57.75,57.63,57.75,40863.0,56.6776,56.707,56.5892,56.707,40863.0
2022-12-22 13:40:00,57.75,57.79,57.73,57.75,50014.0,56.707,56.7463,56.6874,56.707,50014.0
2022-12-22 13:50:00,57.76,57.76,57.7,57.73,27200.0,56.7169,56.7169,56.6579,56.6874,27200.0
2022-12-22 14:00:00,57.74,57.82,57.74,57.8,46207.0,56.6972,56.7758,56.6972,56.7561,46207.0
2022-12-22 14:10:00,57.76,57.94,57.76,57.84,38459.0,56.7169,56.8936,56.7169,56.7954,38459.0
2022-12-22 14:20:00,57.84,57.99,57.77,57.97,289374.0,56.7954,56.9427,56.7267,56.9231,289374.0
2022-12-22 14:30:00,57.97,58.05,57.92,57.95,99225.0,56.9231,57.0016,56.874,56.9034,99225.0
2022-12-22 14:40:00,57.96,58.05,57.92,58.05,31099.0,56.9132,57.0016,56.874,57.0016,31099.0
2022-12-22 14:50:00,58.04,58.19,58.02,58.19,71012.0,56.9918,57.1391,56.9722,57.1391,71012.0
2022-12-22 15:00:00,58.19,58.28,58.13,58.27,59630.0,57.1391,57.2275,57.0802,57.2176,59630.0
2022-12-22 15:10:00,58.25,58.3,58.17,58.29,134902.0,57.198,57.2471,57.1195,57.2373,134902.0
2022-12-22 15:20:00,58.3,58.45,58.3,58.44,58943.0,57.2471,57.3944,57.2471,57.3846,58943.0
2022-12-22 15:30:00,58.44,58.47,58.25,58.3,115050.0,57.3846,57.414,57.198,57.2471,115050.0
2022-12-22 15:40:00,58.3,58.34,58.21,58.34,77893.0,57.2471,57.2864,57.1587,57.2864,77893.0
2022-12-22 15:50:00,58.34,58.49,58.34,58.48,173141.0,57.2864,57.4337,57.2864,57.4239,173141.0
2022-12-23 09:30:00,58.34,58.53,58.06,58.06,180111.0,57.2864,57.473,57.0114,57.0114,180111.0
2022-12-23 09:40:00,58.05,58.4,58.05,58.14,89896.0,57.0016,57.3453,57.0016,57.09,89896.0
2022-12-23 09:50:00,58.15,58.2,58.04,58.11,36905.0,57.0998,57.1489,56.9918,57.0605,36905.0
2022-12-23 10:00:00,58.12,58.41,58.08,58.29,147111.0,57.0704,57.3551,57.0311,57.2373,147111.0
2022-12-23 10:10:00,58.27,58.6,58.24,58.58,96434.0,57.2176,57.5417,57.1882,57.5221,96434.0
2022-12-23 10:20:00,58.53,58.64,58.5,58.6,28279.0,57.473,57.581,57.4435,57.5417,28279.0
2022-12-23 10:30:00,58.61,58.82,58.61,58.8,69202.0,57.5515,57.7577,57.5515,57.7381,69202.0
2022-12-23 10:40:00,58.8,58.82,58.55,58.6,27994.0,57.7381,57.7577,57.4926,57.5417,27994.0
2022-12-23 10:50:00,58.6,58.6,58.44,58.47,46042.0,57.5417,57.5417,57.3846,57.414,46042.0
2022-12-23 11:00:00,58.46,58.5,58.34,58.36,67197.0,57.4042,57.4435,57.2864,57.306,67197.0
2022-12-23 11:10:00,58.4,58.54,58.4,58.52,42271.0,57.3453,57.4828,57.3453,57.4631,42271.0
2022-12-23 11:20:00,58.53,58.61,58.49,58.5,83907.0,57.473,57.5515,57.4337,57.4435,83907.0
2022-12-23 11:30:00,58.51,58.63,58.48,58.62,51827.0,57.4533,57.5711,57.4239,57.5613,51827.0
2022-12-23 11:40:00,58.62,58.7,58.53,58.6,85184.0,57.5613,57.6399,57.473,57.5417,85184.0
2022-12-23 11:50:00,58.62,58.64,58.53,58.59,45417.0,57.5613,57.581,57.473,57.5319,45417.0
2022-12-23 12:00:00,58.59,58.68,58.56,58.58,64890.0,57.5319,57.6202,57.5024,57.5221,64890.0
2022-12-23 12:10:00,58.58,58.66,58.57,58.65,50031.0,57.5221,57.6006,57.5122,57.5908,50031.0
2022-12-23 12:20:00,58.65,58.77,58.64,58.7,42030.0,57.5908,57.7086,57.581,57.6399,42030.0
2022-12-23 12:30:00,58.69,58.8,58.69,58.72,13564.0,57.6301,57.7381,57.6301,57.6595,13564.0
2022-12-23 12:40:00,58.72,58.73,58.59,58.59,44991.0,57.6595,57.6693,57.5319,57.5319,44991.0
2022-12-23 12:50:00,58.61,58.65,58.58,58.64,17486.0,57.5515,57.5908,57.5221,57.581,17486.0
2022-12-23 13:00:00,58.65,58.7,58.61,58.69,41811.0,57.5908,57.6399,57.5515,57.6301,41811.0
2022-12-23 13:10:00,58.7,58.7,58.57,58.64,36028.0,57.6399,57.6399,57.5122,57.581,36028.0
2022-12-23 13:20:00,58.65,58.69,58.62,58.66,49774.0,57.5908,57.6301,57.5613,57.6006,49774.0
2022-12-23 13:30:00,58.67,58.72,58.65,58.67,23758.0,57.6104,57.6595,57.5908,57.6104,23758.0
2022-12-23 13:40:00,58.66,58.7,58.5,58.61,34776.0,57.6006,57.6399,57.4435,57.5515,34776.0
2022-12-23 13:50:00,58.61,58.64,58.57,58.58,24145.0,57.5515,57.581,57.5122,57.5221,24145.0
2022-12-23 14:00:00,58.58,58.6,58.51,58.53,20017.0,57.5221,57.5417,57.4533,57.473,20017.0
2022-12-23 14:10:00,58.54,58.64,58.54,58.62,42629.0,57.4828,57.581,57.4828,57.5613,42629.0
2022-12-23 14:20:00,58.63,58.64,58.55,58.6,40327.0,57.5711,57.581,57.4926,57.5417,40327.0
2022-12-23 14:30:00,58.6,58.7,58.59,58.69,24449.0,57.5417,57.6399,57.5319,57.6301,24449.0
2022-12-23 14:40:00,58.7,58.7,58.61,58.63,32524.0,57.6399,57.6399,57.5515,57.5711,32524.0
2022-12-23 14:50:00,58.64,58.75,58.63,58.73,85129.0,57.581,57.689,57.5711,57.6693,85129.0
2022-12-23 15:00:00,58.74,58.82,58.66,58.69,48459.0,57.6792,57.7577,57.6006,57.6301,48459.0
2022-12-23 15:10:00,58.7,58.77,58.69,58.73,83477.0,57.6399,57.7086,57.6301,57.6693,83477.0
2022-12-23 15:20:00,58.74,58.74,58.63,58.65,61280.0,57.6792,57.6792,57.5711,57.5908,61280.0
2022-12-23 15:30:00,58.66,58.67,58.57,58.59,69153.0,57.6006,57.6104,57.5122,57.5319,69153.0
2022-12-23 15:40:00,58.59,58.73,58.59,58.72,63825.0,57.5319,57.6693,57.5319,57.6595,63825.0
2022-12-23 15:50:00,58.72,58.79,58.64,58.76,121493.0,57.6595,57.7283,57.581,57.6988,121493.0
2022-12-27 09:30:00,58.75,58.77,58.4,58.5,96056.0,57.689,57.7086,57.3453,57.4435,96056.0
2022-12-27 09:40:00,58.48,58.5,58.25,58.34,93351.0,57.4239,57.4435,57.198,57.2864,93351.0
2022-12-27 09:50:00,58.34,58.39,58.3,58.32,65288.0,57.2864,57.3355,57.2471,57.2667,65288.0
2022-12-27 10:00:00,58.31,58.33,58.19,58.29,51325.0,57.2569,57.2766,57.1391,57.2373,51325.0
2022-12-27 10:10:00,58.29,58.58,58.24,58.52,86224.0,57.2373,57.5221,57.1882,57.4631,86224.0
2022-12-27 10:20:00,58.54,58.66,58.53,58.58,37574.0,57.4828,57.6006,57.473,57.5221,37574.0
2022-12-27 10:30:00,58.6,58.64,58.5,58.61,66610.0,57.5417,57.581,57.4435,57.5515,66610.0
2022-12-27 10:40:00,58.62,58.69,58.57,58.62,52354.0,57.5613,57.6301,57.5122,57.5613,52354.0
2022-12-27 10:50:00,58.6,58.62,58.46,58.47,44647.0,57.5417,57.5613,57.4042,57.414,44647.0
2022-12-27 11:00:00,58.47,58.52,58.41,58.52,44399.0,57.414,57.4631,57.3551,57.4631,44399.0
2022-12-27 11:10:00,58.5,58.52,58.44,58.46,34157.0,57.4435,57.4631,57.3846,57.4042,34157.0
2022-12-27 11:20:00,58.44,58.53,58.4,58.52,93605.0,57.3846,57.473,57.3453,57.4631,93605.0
2022-12-27 11:30:00,58.53,58.58,58.45,58.54,40224.0,57.473,57.5221,57.3944,57.4828,40224.0
2022-12-27 11:40:00,58.53,58.6,58.51,58.57,31559.0,57.473,57.5417,57.4533,57.5122,31559.0
2022-12-27 11:50:00,58.55,58.57,58.51,58.52,21167.0,57.4926,57.5122,57.4533,57.4631,21167.0
2022-12-27 12:00:00,58.52,58.57,58.51,58.52,24133.0,57.4631,57.5122,57.4533,57.4631,24133.0
2022-12-27 12:10:00,58.54,58.63,58.52,58.55,14246.0,57.4828,57.5711,57.4631,57.4926,14246.0
2022-12-27 12:20:00,58.55,58.55,58.46,58.47,22838.0,57.4926,57.4926,57.4042,57.414,22838.0
2022-12-27 12:30:00,58.48,58.52,58.47,58.52,15975.0,57.4239,57.4631,57.414,57.4631,15975.0
2022-12-27 12:40:00,58.5,58.5,58.37,58.39,16892.0,57.4435,57.4435,57.3158,57.3355,16892.0
2022-12-27 12:50:00,58.38,58.48,58.38,58.47,29604.0,57.3257,57.4239,57.3257,57.414,29604.0
2022-12-27 13:00:00,58.47,58.55,58.46,58.51,26777.0,57.414,57.4926,57.4042,57.4533,26777.0
2022-12-27 13:10:00,58.52,58.53,58.48,58.49,16966.0,57.4631,57.473,57.4239,57.4337,16966.0
2022-12-27 13:20:00,58.48,58.49,58.45,58.47,37244.0,57.4239,57.4337,57.3944,57.414,37244.0
2022-12-27 13:30:00,58.46,58.47,58.42,58.46,35865.0,57.4042,57.414,57.3649,57.4042,35865.0
2022-12-27 13:40:00,58.45,58.47,58.41,58.45,33477.0,57.3944,57.414,57.3551,57.3944,33477.0
2022-12-27 13:50:00,58.46,58.46,58.33,58.35,74543.0,57.4042,57.4042,57.2766,57.2962,74543.0
2022-12-27 14:00:00,58.35,58.43,58.34,58.38,40021.0,57.2962,57.3748,57.2864,57.3257,40021.0
2022-12-27 14:10:00,58.4,58.41,58.31,58.32,43268.0,57.3453,57.3551,57.2569,57.2667,43268.0
2022-12-27 14:20:00,58.32,58.36,58.28,58.28,16713.0,57.2667,57.306,57.2275,57.2275,16713.0
2022-12-27 14:30:00,58.28,58.32,58.26,58.28,29206.0,57.2275,57.2667,57.2078,57.2275,29206.0
2022-12-27 14:40:00,58.28,58.37,58.25,58.36,75254.0,57.2275,57.3158,57.198,57.306,75254.0
2022-12-27 14:50:00,58.35,58.4,58.33,58.36,36721.0,57.2962,57.3453,57.2766,57.306,36721.0
2022-12-27 15:00:00,58.36,58.42,58.32,58.42,54037.0,57.306,57.3649,57.2667,57.3649,54037.0
2022-12-27 15:10:00,58.41,58.46,58.39,58.4,27275.0,57.3551,57.4042,57.3355,57.3453,27275.0
2022-12-27 15:20:00,58.39,58.46,58.39,58.45,31393.0,57.3355,57.4042,57.3355,57.3944,31393.0
2022-12-27 15:30:00,58.45,58.51,58.44,58.5,69577.0,57.3944,57.4533,57.3846,57.4435,69577.0
2022-12-27 15:40:00,58.5,58.51,58.39,58.41,46538.0,57.4435,57.4533,57.3355,57.3551,46538.0
2022-12-27 15:50:00,58.41,58.41,58.3,58.35,124659.0,57.3551,57.3551,57.2471,57.2962,124659.0
2022-12-28 09:30:00,58.33,58.67,58.21,58.54,55703.0,57.2766,57.6104,57.1587,57.4828,55703.0
2022-12-28 09:40:00,58.6,58.65,58.54,58.62,52400.0,57.5417,57.5908,57.4828,57.5613,52400.0
2022-12-28 09:50:00,58.6,58.61,58.38,58.44,58963.0,57.5417,57.5515,57.3257,57.3846,58963.0
2022-12-28 10:00:00,58.46,58.61,58.4,58.42,38859.0,57.4042,57.5515,57.3453,57.3649,38859.0
2022-12-28 10:10:00,58.38,58.48,58.34,58.47,37986.0,57.3257,57.4239,57.2864,57.414,37986.0
2022-12-28 10:20:00,58.48,58.49,58.18,58.22,62344.0,57.4239,57.4337,57.1293,57.1686,62344.0
2022-12-28 10:30:00,58.23,58.3,58.16,58.21,38444.0,57.1784,57.2471,57.1096,57.1587,38444.0
2022-12-28 10:40:00,58.2,58.26,58.18,58.23,30449.0,57.1489,57.2078,57.1293,57.1784,30449.0
2022-12-28 10:50:00,58.22,58.22,57.98,57.99,116549.0,57.1686,57.1686,56.9329,56.9427,116549.0
2022-12-28 11:00:00,57.98,58.02,57.89,57.92,29281.0,56.9329,56.9722,56.8445,56.874,29281.0
2022-12-28 11:10:00,57.91,57.96,57.86,57.96,257525.0,56.8642,56.9132,56.8151,56.9132,257525.0
2022-12-28 11:20:00,57.95,57.99,57.9,57.94,26670.0,56.9034,56.9427,56.8543,56.8936,26670.0
2022-12-28 11:30:00,57.95,57.97,57.84,57.86,41738.0,56.9034,56.9231,56.7954,56.8151,41738.0
2022-12-28 11:40:00,57.88,57.95,57.8,57.8,87344.0,56.8347,56.9034,56.7561,56.7561,87344.0
2022-12-28 11:50:00,57.8,57.84,57.77,57.78,25673.0,56.7561,56.7954,56.7267,56.7365,25673.0
2022-12-28 12:00:00,57.78,57.82,57.71,57.75,56992.0,56.7365,56.7758,56.6678,56.707,56992.0
2022-12-28 12:10:00,57.77,57.78,57.68,57.71,41537.0,56.7267,56.7365,56.6383,56.6678,41537.0
2022-12-28 12:20:00,57.71,57.78,57.7,57.76,25882.0,56.6678,56.7365,56.6579,56.7169,25882.0
2022-12-28 12:30:00,57.77,57.87,57.77,57.82,32321.0,56.7267,56.8249,56.7267,56.7758,32321.0
2022-12-28 12:40:00,57.86,57.97,57.81,57.97,45223.0,56.8151,56.9231,56.766,56.9231,45223.0
2022-12-28 12:50:00,57.97,58.04,57.93,58.02,31227.0,56.9231,56.9918,56.8838,56.9722,31227.0
2022-12-28 13:00:00,58.02,58.13,58.01,58.1,19110.0,56.9722,57.0802,56.9623,57.0507,19110.0
2022-12-28 13:10:00,58.1,58.15,58.03,58.05,29036.0,57.0507,57.0998,56.982,57.0016,29036.0
2022-12-28 13:20:00,58.05,58.06,57.95,57.98,23922.0,57.0016,57.0114,56.9034,56.9329,23922.0
2022-12-28 13:30:00,57.98,57.98,57.88,57.89,26366.0,56.9329,56.9329,56.8347,56.8445,26366.0
2022-12-28 13:40:00,57.89,57.96,57.89,57.93,54007.0,56.8445,56.9132,56.8445,56.8838,54007.0
2022-12-28 13:50:00,57.92,57.94,57.86,57.89,39010.0,56.874,56.8936,56.8151,56.8445,39010.0
2022-12-28 14:00:00,57.91,57.94,57.84,57.86,55931.0,56.8642,56.8936,56.7954,56.8151,55931.0
2022-12-28 14:10:00,57.85,57.9,57.81,57.89,55555.0,56.8052,56.8543,56.766,56.8445,55555.0
2022-12-28 14:20:00,57.88,57.9,57.81,57.84,33300.0,56.8347,56.8543,56.766,56.7954,33300.0
2022-12-28 14:30:00,57.83,57.91,57.79,57.84,44792.0,56.7856,56.8642,56.7463,56.7954,44792.0
2022-12-28 14:40:00,57.85,57.99,57.85,57.91,48092.0,56.8052,56.9427,56.8052,56.8642,48092.0
2022-12-28 14:50:00,57.91,57.94,57.82,57.82,425392.0,56.8642,56.8936,56.7758,56.7758,425392.0
2022-12-28 15:00:00,57.83,57.83,57.72,57.73,38334.0,56.7856,56.7856,56.6776,56.6874,38334.0
2022-12-28 15:10:00,57.73,57.73,57.61,57.65,70641.0,56.6874,56.6874,56.5696,56.6088,70641.0
2022-12-28 15:20:00,57.65,57.67,57.6,57.62,48404.0,56.6088,56.6285,56.5597,56.5794,48404.0
2022-12-28 15:30:00,57.63,57.69,57.58,57.63,59089.0,56.5892,56.6481,56.5401,56.5892,59089.0
2022-12-28 15:40:00,57.64,57.65,57.53,57.63,68884.0,56.599,56.6088,56.491,56.5892,68884.0
2022-12-28 15:50:00,57.63,57.65,57.58,57.59,95203.0,56.5892,56.6088,56.5401,56.5499,95203.0
2022-12-29 09:30:00,58.05,58.3,58.01,58.28,74928.0,57.0016,57.2471,56.9623,57.2275,74928.0
2022-12-29 09:40:00,58.3,58.43,58.3,58.37,190748.0,57.2471,57.3748,57.2471,57.3158,190748.0
2022-12-29 09:50:00,58.38,58.42,58.26,58.36,64167.0,57.3257,57.3649,57.2078,57.306,64167.0
2022-12-29 10:00:00,58.38,58.46,58.32,58.41,80286.0,57.3257,57.4042,57.2667,57.3551,80286.0
2022-12-29 10:10:00,58.42,58.56,58.42,58.53,48869.0,57.3649,57.5024,57.3649,57.473,48869.0
2022-12-29 10:20:00,58.54,58.56,58.46,58.46,13400.0,57.4828,57.5024,57.4042,57.4042,13400.0
2022-12-29 10:30:00,58.47,58.6,58.47,58.58,35178.0,57.414,57.5417,57.414,57.5221,35178.0
2022-12-29 10:40:00,58.57,58.59,58.5,58.51,60551.0,57.5122,57.5319,57.4435,57.4533,60551.0
2022-12-29 10:50:00,58.51,58.64,58.51,58.62,52689.0,57.4533,57.581,57.4533,57.5613,52689.0
2022-12-29 11:00:00,58.63,58.64,58.52,58.54,27399.0,57.5711,57.581,57.4631,57.4828,27399.0
2022-12-29 11:10:00,58.54,58.58,58.49,58.57,52673.0,57.4828,57.5221,57.4337,57.5122,52673.0
2022-12-29 11:20:00,58.56,58.59,58.51,58.57,27264.0,57.5024,57.5319,57.4533,57.5122,27264.0
2022-12-29 11:30:00,58.57,58.68,58.57,58.65,125288.0,57.5122,57.6202,57.5122,57.5908,125288.0
2022-12-29 11:40:00,58.64,58.72,58.64,58.7,44583.0,57.581,57.6595,57.581,57.6399,44583.0
2022-12-29 11:50:00,58.7,58.78,58.7,58.73,44283.0,57.6399,57.7184,57.6399,57.6693,44283.0
2022-12-29 12:00:00,58.72,58.74,58.67,58.71,63794.0,57.6595,57.6792,57.6104,57.6497,63794.0
2022-12-29 12:10:00,58.71,58.74,58.66,58.72,49198.0,57.6497,57.6792,57.6006,57.6595,49198.0
2022-12-29 12:20:00,58.7,58.74,58.67,58.7,48803.0,57.6399,57.6792,57.6104,57.6399,48803.0
2022-12-29 12:30:00,58.69,58.71,58.58,58.6,29842.0,57.6301,57.6497,57.5221,57.5417,29842.0
2022-12-29 12:40:00,58.6,58.64,58.6,58.62,41752.0,57.5417,57.581,57.5417,57.5613,41752.0
2022-12-29 12:50:00,58.64,58.72,58.64,58.69,32195.0,57.581,57.6595,57.581,57.6301,32195.0
2022-12-29 13:00:00,58.68,58.71,58.59,58.6,34496.0,57.6202,57.6497,57.5319,57.5417,34496.0
2022-12-29 13:10:00,58.61,58.69,58.6,58.65,65511.0,57.5515,57.6301,57.5417,57.5908,65511.0
2022-12-29 13:20:00,58.64,58.67,58.61,58.65,16401.0,57.581,57.6104,57.5515,57.5908,16401.0
2022-12-29 13:30:00,58.65,58.68,58.61,58.68,21736.0,57.5908,57.6202,57.5515,57.6202,21736.0
2022-12-29 13:40:00,58.69,58.72,58.67,58.69,51225.0,57.6301,57.6595,57.6104,57.6301,51225.0
2022-12-29 13:50:00,58.69,58.72,58.66,58.72,38591.0,57.6301,57.6595,57.6006,57.6595,38591.0
2022-12-29 14:00:00,58.72,58.79,58.72,58.74,31966.0,57.6595,57.7283,57.6595,57.6792,31966.0
2022-12-29 14:10:00,58.73,58.74,58.69,58.74,64177.0,57.6693,57.6792,57.6301,57.6792,64177.0
2022-12-29 14:20:00,58.72,58.74,58.66,58.67,280238.0,57.6595,57.6792,57.6006,57.6104,280238.0
2022-12-29 14:30:00,58.67,58.71,58.64,58.7,26053.0,57.6104,57.6497,57.581,57.6399,26053.0
2022-12-29 14:40:00,58.7,58.74,58.69,58.7,25323.0,57.6399,57.6792,57.6301,57.6399,25323.0
2022-12-29 14:50:00,58.69,58.7,58.64,58.66,33024.0,57.6301,57.6399,57.581,57.6006,33024.0
2022-12-29 15:00:00,58.65,58.72,58.64,58.7,21860.0,57.5908,57.6595,57.581,57.6399,21860.0
2022-12-29 15:10:00,58.7,58.7,58.62,58.64,74432.0,57.6399,57.6399,57.5613,57.581,74432.0
2022-12-29 15:20:00,58.66,58.69,58.63,58.66,41413.0,57.6006,57.6301,57.5711,57.6006,41413.0
2022-12-29 15:30:00,58.65,58.71,58.64,58.66,85721.0,57.5908,57.6497,57.581,57.6006,85721.0
2022-12-29 15:40:00,58.66,58.71,58.64,58.7,76232.0,57.6006,57.6497,57.581,57.6399,76232.0
2022-12-29 15:50:00,58.7,58.73,58.58,58.6,131187.0,57.6399,57.6693,57.5221,57.5417,131187.0
2022-12-30 09:30:00,58.22,58.31,58.09,58.25,175752.0,57.1686,57.2569,57.0409,57.198,175752.0
2022-12-30 09:40:00,58.24,58.24,57.92,57.94,80044.0,57.1882,57.1882,56.874,56.8936,80044.0
2022-12-30 09:50:00,57.94,58.11,57.94,58.11,66373.0,56.8936,57.0605,56.8936,57.0605,66373.0
2022-12-30 10:00:00,58.12,58.15,58.0,58.03,58785.0,57.0704,57.0998,56.9525,56.982,58785.0
2022-12-30 10:10:00,58.04,58.26,58.03,58.25,44476.0,56.9918,57.2078,56.982,57.198,44476.0
2022-12-30 10:20:00,58.23,58.26,58.14,58.16,39881.0,57.1784,57.2078,57.09,57.1096,39881.0
2022-12-30 10:30:00,58.17,58.18,58.1,58.14,36523.0,57.1195,57.1293,57.0507,57.09,36523.0
2022-12-30 10:40:00,58.15,58.3,58.11,58.28,79670.0,57.0998,57.2471,57.0605,57.2275,79670.0
2022-12-30 10:50:00,58.27,58.28,58.09,58.12,56985.0,57.2176,57.2275,57.0409,57.0704,56985.0
2022-12-30 11:00:00,58.12,58.17,58.09,58.16,42588.0,57.0704,57.1195,57.0409,57.1096,42588.0
2022-12-30 11:10:00,58.15,58.17,58.04,58.05,98450.0,57.0998,57.1195,56.9918,57.0016,98450.0
2022-12-30 11:20:00,58.04,58.06,58.0,58.05,23964.0,56.9918,57.0114,56.9525,57.0016,23964.0
2022-12-30 11:30:00,58.04,58.15,58.02,58.14,48961.0,56.9918,57.0998,56.9722,57.09,48961.0
2022-12-30 11:40:00,58.14,58.15,58.1,58.13,38231.0,57.09,57.0998,57.0507,57.0802,38231.0
2022-12-30 11:50:00,58.11,58.21,58.11,58.2,60225.0,57.0605,57.1587,57.0605,57.1489,60225.0
2022-12-30 12:00:00,58.21,58.22,58.14,58.17,105014.0,57.1587,57.1686,57.09,57.1195,105014.0
2022-12-30 12:10:00,58.17,58.22,58.14,58.21,61223.0,57.1195,57.1686,57.09,57.1587,61223.0
2022-12-30 12:20:00,58.19,58.23,58.17,58.2,61956.0,57.1391,57.1784,57.1195,57.1489,61956.0
2022-12-30 12:30:00,58.21,58.25,58.18,58.2,19356.0,57.1587,57.198,57.1293,57.1489,19356.0
2022-12-30 12:40:00,58.19,58.21,58.17,58.18,22263.0,57.1391,57.1587,57.1195,57.1293,22263.0
2022-12-30 12:50:00,58.21,58.22,58.13,58.22,23191.0,57.1587,57.1686,57.0802,57.1686,23191.0
2022-12-30 13:00:00,58.23,58.23,58.15,58.16,54374.0,57.1784,57.1784,57.0998,57.1096,54374.0
2022-12-30 13:10:00,58.17,58.17,58.07,58.08,18842.0,57.1195,57.1195,57.0213,57.0311,18842.0
2022-12-30 13:20:00,58.08,58.08,57.84,57.99,37008.0,57.0311,57.0311,56.7954,56.9427,37008.0
2022-12-30 13:30:00,57.98,58.1,57.97,58.04,50548.0,56.9329,57.0507,56.9231,56.9918,50548.0
2022-12-30 13:40:00,58.04,58.04,57.98,58.0,89762.0,56.9918,56.9918,56.9329,56.9525,89762.0
2022-12-30 13:50:00,58.01,58.04,57.98,58.0,48254.0,56.9623,56.9918,56.9329,56.9525,48254.0
2022-12-30 14:00:00,57.99,58.01,57.91,57.91,47786.0,56.9427,56.9623,56.8642,56.8642,47786.0
2022-12-30 14:10:00,57.91,57.96,57.9,57.93,39151.0,56.8642,56.9132,56.8543,56.8838,39151.0
2022-12-30 14:20:00,57.93,58.0,57.9,57.99,18707.0,56.8838,56.9525,56.8543,56.9427,18707.0
2022-12-30 14:30:00,57.98,58.02,57.97,57.99,35935.0,56.9329,56.9722,56.9231,56.9427,35935.0
2022-12-30 14:40:00,57.99,58.0,57.93,57.94,65312.0,56.9427,56.9525,56.8838,56.8936,65312.0
2022-12-30 14:50:00,57.95,58.02,57.95,58.0,17422.0,56.9034,56.9722,56.9034,56.9525,17422.0
2022-12-30 15:00:00,58.02,58.14,58.01,58.13,99098.0,56.9722,57.09,56.9623,57.0802,99098.0
2022-12-30 15:10:00,58.12,58.29,58.12,58.23,57448.0,57.0704,57.2373,57.0704,57.1784,57448.0
2022-12-30 15:20:00,58.26,58.26,58.17,58.18,80158.0,57.2078,57.2078,57.1195,57.1293,80158.0
2022-12-30 15:30:00,58.18,58.3,58.17,58.28,172266.0,57.1293,57.2471,57.1195,57.2275,172266.0
2022-12-30 15:40:00,58.28,58.42,58.27,58.42,85528.0,57.2275,57.3649,57.2176,57.3649,85528.0
2022-12-30 15:50:00,58.41,58.52,58.41,58.52,106326.0,57.3551,57.4631,57.3551,57.4631,106326.0
2023-01-03 09:30:00,58.68,58.77,58.52,58.75,139714.0,57.6202,57.7086,57.4631,57.689,139714.0
2023-01-03 09:40:00,58.77,58.91,58.39,58.45,94653.0,57.7086,57.8461,57.3355,57.3944,94653.0
2023-01-03 09:50:00,58.46,58.51,58.14,58.16,239674.0,57.4042,57.4533,57.09,57.1096,239674.0
2023-01-03 10:00:00,58.16,58.28,58.15,58.2,182290.0,57.1096,57.2275,57.0998,57.1489,182290.0
2023-01-03 10:10:00,58.15,58.17,57.9,57.91,39388.0,57.0998,57.1195,56.8543,56.8642,39388.0
2023-01-03 10:20:00,57.9,58.01,57.88,57.96,101718.0,56.8543,56.9623,56.8347,56.9132,101718.0
2023-01-03 10:30:00,57.96,57.96,57.82,57.92,76272.0,56.9132,56.9132,56.7758,56.874,76272.0
2023-01-03 10:40:00,57.95,58.03,57.92,57.98,30736.0,56.9034,56.982,56.874,56.9329,30736.0
2023-01-03 10:50:00,57.98,58.04,57.88,58.04,44182.0,56.9329,56.9918,56.8347,56.9918,44182.0
2023-01-03 11:00:00,58.05,58.07,57.79,57.8,112959.0,57.0016,57.0213,56.7463,56.7561,112959.0
2023-01-03 11:10:00,57.8,57.81,57.63,57.71,78477.0,56.7561,56.766,56.5892,56.6678,78477.0
2023-01-03 11:20:00,57.71,57.79,57.64,57.73,26056.0,56.6678,56.7463,56.599,56.6874,26056.0
2023-01-03 11:30:00,57.73,57.73,57.56,57.68,46700.0,56.6874,56.6874,56.5205,56.6383,46700.0
2023-01-03 11:40:00,57.67,57.67,57.53,57.57,49524.0,56.6285,56.6285,56.491,56.5303,49524.0
2023-01-03 11:50:00,57.57,57.58,57.48,57.55,43201.0,56.5303,56.5401,56.4419,56.5107,43201.0
2023-01-03 12:00:00,57.55,57.65,57.52,57.62,28616.0,56.5107,56.6088,56.4812,56.5794,28616.0
2023-01-03 12:10:00,57.62,57.66,57.56,57.58,42384.0,56.5794,56.6187,56.5205,56.5401,42384.0
2023-01-03 12:20:00,57.57,57.62,57.47,57.55,32218.0,56.5303,56.5794,56.4321,56.5107,32218.0
2023-01-03 12:30:00,57.54,57.7,57.54,57.61,20665.0,56.5008,56.6579,56.5008,56.5696,20665.0
2023-01-03 12:40:00,57.62,57.62,57.38,57.43,27820.0,56.5794,56.5794,56.3437,56.3928,27820.0
2023-01-03 12:50:00,57.45,57.54,57.41,57.5,18995.0,56.4125,56.5008,56.3732,56.4616,18995.0
2023-01-03 13:00:00,57.49,57.53,57.46,57.5,21687.0,56.4517,56.491,56.4223,56.4616,21687.0
2023-01-03 13:10:00,57.48,57.56,57.44,57.45,18866.0,56.4419,56.5205,56.4026,56.4125,18866.0
2023-01-03 13:20:00,57.45,57.63,57.43,57.61,29801.0,56.4125,56.5892,56.3928,56.5696,29801.0
2023-01-03 13:30:00,57.6,57.63,57.56,57.56,12232.0,56.5597,56.5892,56.5205,56.5205,12232.0
2023-01-03 13:40:00,57.56,57.65,57.52,57.57,24774.0,56.5205,56.6088,56.4812,56.5303,24774.0
2023-01-03 13:50:00,57.58,57.66,57.55,57.66,9339.0,56.5401,56.6187,56.5107,56.6187,9339.0
2023-01-03 14:00:00,57.66,57.7,57.56,57.61,16969.0,56.6187,56.6579,56.5205,56.5696,16969.0
2023-01-03 14:10:00,57.61,57.61,57.5,57.55,19063.0,56.5696,56.5696,56.4616,56.5107,19063.0
2023-01-03 14:20:00,57.55,57.57,57.48,57.52,91985.0,56.5107,56.5303,56.4419,56.4812,91985.0
2023-01-03 14:30:00,57.51,57.51,57.38,57.43,28121.0,56.4714,56.4714,56.3437,56.3928,28121.0
2023-01-03 14:40:00,57.43,57.78,57.42,57.73,66986.0,56.3928,56.7365,56.383,56.6874,66986.0
2023-01-03 14:50:00,57.77,57.77,57.62,57.68,68125.0,56.7267,56.7267,56.5794,56.6383,68125.0
2023-01-03 15:00:00,57.68,57.77,57.63,57.65,96485.0,56.6383,56.7267,56.5892,56.6088,96485.0
2023-01-03 15:10:00,57.65,57.82,57.65,57.76,35783.0,56.6088,56.7758,56.6088,56.7169,35783.0
2023-01-03 15:20:00,57.75,57.75,57.62,57.7,44878.0,56.707,56.707,56.5794,56.6579,44878.0
2023-01-03 15:30:00,57.7,57.81,57.7,57.75,56454.0,56.6579,56.766,56.6579,56.707,56454.0
2023-01-03 15:40:00,57.74,57.82,57.72,57.79,53621.0,56.6972,56.7758,56.6776,56.7463,53621.0
2023-01-03 15:50:00,57.81,57.85,57.74,57.81,99245.0,56.766,56.8052,56.6972,56.766,99245.0
2023-01-04 09:30:00,58.05,58.15,57.82,58.01,123493.0,57.0016,57.0998,56.7758,56.9623,123493.0
2023-01-04 09:40:00,58.04,58.17,57.82,57.89,95708.0,56.9918,57.1195,56.7758,56.8445,95708.0
2023-01-04 09:50:00,57.89,57.98,57.84,57.96,96831.0,56.8445,56.9329,56.7954,56.9132,96831.0
2023-01-04 10:00:00,57.92,58.14,57.52,57.57,175486.0,56.874,57.09,56.4812,56.5303,175486.0
2023-01-04 10:10:00,57.55,57.66,57.42,57.61,35318.0,56.5107,56.6187,56.383,56.5696,35318.0
2023-01-04 10:20:00,57.65,57.67,57.51,57.6,22880.0,56.6088,56.6285,56.4714,56.5597,22880.0
2023-01-04 10:30:00,57.68,57.68,57.53,57.6,30561.0,56.6383,56.6383,56.491,56.5597,30561.0
2023-01-04 10:40:00,57.61,57.86,57.56,57.84,54558.0,56.5696,56.8151,56.5205,56.7954,54558.0
2023-01-04 10:50:00,57.85,57.86,57.78,57.86,25210.0,56.8052,56.8151,56.7365,56.8151,25210.0
2023-01-04 11:00:00,57.87,57.88,57.76,57.82,18855.0,56.8249,56.8347,56.7169,56.7758,18855.0
2023-01-04 11:10:00,57.83,57.95,57.83,57.92,25651.0,56.7856,56.9034,56.7856,56.874,25651.0
2023-01-04 11:20:00,57.91,57.97,57.87,57.96,18498.0,56.8642,56.9231,56.8249,56.9132,18498.0
2023-01-04 11:30:00,57.97,58.24,57.97,58.22,58339.0,56.9231,57.1882,56.9231,57.1686,58339.0
2023-01-04 11:40:00,58.23,58.25,58.18,58.23,18120.0,57.1784,57.198,57.1293,57.1784,18120.0
2023-01-04 11:50:00,58.23,58.29,58.2,58.23,19216.0,57.1784,57.2373,57.1489,57.1784,19216.0
2023-01-04 12:00:00,58.23,58.25,58.17,58.2,28309.0,57.1784,57.198,57.1195,57.1489,28309.0
2023-01-04 12:10:00,58.21,58.26,58.18,58.25,19510.0,57.1587,57.2078,57.1293,57.198,19510.0
2023-01-04 12:20:00,58.24,58.28,58.21,58.21,14675.0,57.1882,57.2275,57.1587,57.1587,14675.0
2023-01-04 12:30:00,58.22,58.28,58.21,58.25,23578.0,57.1686,57.2275,57.1587,57.198,23578.0
2023-01-04 12:40:00,58.25,58.27,58.2,58.22,18012.0,57.198,57.2176,57.1489,57.1686,18012.0
2023-01-04 12:50:00,58.22,58.24,58.04,58.04,27416.0,57.1686,57.1882,56.9918,56.9918,27416.0
2023-01-04 13:00:00,58.04,58.05,57.94,58.02,31790.0,56.9918,57.0016,56.8936,56.9722,31790.0
2023-01-04 13:10:00,58.03,58.16,58.02,58.14,15610.0,56.982,57.1096,56.9722,57.09,15610.0
2023-01-04 13:20:00,58.14,58.16,58.12,58.14,22624.0,57.09,57.1096,57.0704,57.09,22624.0
2023-01-04 13:30:00,58.13,58.2,58.12,58.17,109829.0,57.0802,57.1489,57.0704,57.1195,109829.0
2023-01-04 13:40:00,58.17,58.18,58.07,58.11,28799.0,57.1195,57.1293,57.0213,57.0605,28799.0
2023-01-04 13:50:00,58.11,58.14,58.04,58.05,28924.0,57.0605,57.09,56.9918,57.0016,28924.0
2023-01-04 14:00:00,58.05,58.24,57.75,57.84,210263.0,57.0016,57.1882,56.707,56.7954,210263.0
2023-01-04 14:10:00,57.86,58.1,57.78,58.06,63989.0,56.8151,57.0507,56.7365,57.0114,63989.0
2023-01-04 14:20:00,58.06,58.06,57.56,57.59,205956.0,57.0114,57.0114,56.5205,56.5499,205956.0
2023-01-04 14:30:00,57.58,57.7,57.54,57.66,98128.0,56.5401,56.6579,56.5008,56.6187,98128.0
2023-01-04 14:40:00,57.65,57.79,57.61,57.69,49692.0,56.6088,56.7463,56.5696,56.6481,49692.0
2023-01-04 14:50:00,57.67,57.87,57.64,57.87,62020.0,56.6285,56.8249,56.599,56.8249,62020.0
2023-01-04 15:00:00,57.86,58.0,57.82,57.89,57044.0,56.8151,56.9525,56.7758,56.8445,57044.0
2023-01-04 15:10:00,57.88,57.94,57.82,57.87,254083.0,56.8347,56.8936,56.7758,56.8249,254083.0
2023-01-04 15:20:00,57.88,57.91,57.76,57.78,68835.0,56.8347,56.8642,56.7169,56.7365,68835.0
2023-01-04 15:30:00,57.77,57.8,57.59,57.64,93949.0,56.7267,56.7561,56.5499,56.599,93949.0
2023-01-04 15:40:00,57.6,57.69,57.55,57.69,47446.0,56.5597,56.6481,56.5107,56.6481,47446.0
2023-01-04 15:50:00,57.73,57.98,57.69,57.95,102284.0,56.6874,56.9329,56.6481,56.9034,102284.0
2023-01-05 09:30:00,57.66,57.66,57.39,57.4,104078.0,56.6187,56.6187,56.3535,56.3634,104078.0
2023-01-05 09:40:00,57.39,57.39,57.23,57.3,57133.0,56.3535,56.3535,56.1964,56.2652,57133.0
2023-01-05 09:50:00,57.3,57.53,57.28,57.5,51045.0,56.2652,56.491,56.2455,56.4616,51045.0
2023-01-05 10:00:00,57.48,57.76,57.43,57.59,92549.0,56.4419,56.7169,56.3928,56.5499,92549.0
2023-01-05 10:10:00,57.58,57.7,57.47,57.5,42634.0,56.5401,56.6579,56.4321,56.4616,42634.0
2023-01-05 10:20:00,57.51,57.54,57.4,57.49,29484.0,56.4714,56.5008,56.3634,56.4517,29484.0
2023-01-05 10:30:00,57.49,57.51,57.34,57.42,29771.0,56.4517,56.4714,56.3044,56.383,29771.0
2023-01-05 10:40:00,57.4,57.52,57.37,57.43,26035.0,56.3634,56.4812,56.3339,56.3928,26035.0
2023-01-05 10:50:00,57.43,57.44,57.31,57.32,27031.0,56.3928,56.4026,56.275,56.2848,27031.0
2023-01-05 11:00:00,57.32,57.4,57.3,57.36,20639.0,56.2848,56.3634,56.2652,56.3241,20639.0
2023-01-05 11:10:00,57.39,57.49,57.36,57.36,66629.0,56.3535,56.4517,56.3241,56.3241,66629.0
2023-01-05 11:20:00,57.35,57.38,57.26,57.34,26994.0,56.3143,56.3437,56.2259,56.3044,26994.0
2023-01-05 11:30:00,57.34,57.39,57.32,57.34,22204.0,56.3044,56.3535,56.2848,56.3044,22204.0
2023-01-05 11:40:00,57.33,57.45,57.31,57.41,38765.0,56.2946,56.4125,56.275,56.3732,38765.0
2023-01-05 11:50:00,57.42,57.42,57.31,57.32,77732.0,56.383,56.383,56.275,56.2848,77732.0
2023-01-05 12:00:00,57.32,57.46,57.32,57.42,42459.0,56.2848,56.4223,56.2848,56.383,42459.0
2023-01-05 12:10:00,57.42,57.42,57.29,57.29,42716.0,56.383,56.383,56.2553,56.2553,42716.0
2023-01-05 12:20:00,57.29,57.43,57.29,57.4,27487.0,56.2553,56.3928,56.2553,56.3634,27487.0
2023-01-05 12:30:00,57.39,57.51,57.39,57.42,28536.0,56.3535,56.4714,56.3535,56.383,28536.0
2023-01-05 12:40:00,57.42,57.42,57.36,57.39,48644.0,56.383,56.383,56.3241,56.3535,48644.0
2023-01-05 12:50:00,57.39,57.41,57.33,57.34,15500.0,56.3535,56.3732,56.2946,56.3044,15500.0
2023-01-05 13:00:00,57.33,57.38,57.3,57.37,12880.0,56.2946,56.3437,56.2652,56.3339,12880.0
2023-01-05 13:10:00,57.35,57.36,57.28,57.3,9666.0,56.3143,56.3241,56.2455,56.2652,9666.0
2023-01-05 13:20:00,57.3,57.66,57.3,57.55,73861.0,56.2652,56.6187,56.2652,56.5107,73861.0
2023-01-05 13:30:00,57.55,57.66,57.55,57.57,19518.0,56.5107,56.6187,56.5107,56.5303,19518.0
2023-01-05 13:40:00,57.57,57.62,57.51,57.54,22070.0,56.5303,56.5794,56.4714,56.5008,22070.0
2023-01-05 13:50:00,57.52,57.56,57.48,57.51,37148.0,56.4812,56.5205,56.4419,56.4714,37148.0
2023-01-05 14:00:00,57.51,57.59,57.49,57.58,15430.0,56.4714,56.5499,56.4517,56.5401,15430.0
2023-01-05 14:10:00,57.59,57.59,57.46,57.51,10761.0,56.5499,56.5499,56.4223,56.4714,10761.0
2023-01-05 14:20:00,57.54,57.54,57.43,57.44,42188.0,56.5008,56.5008,56.3928,56.4026,42188.0
2023-01-05 14:30:00,57.44,57.62,57.43,57.56,28186.0,56.4026,56.5794,56.3928,56.5205,28186.0
2023-01-05 14:40:00,57.58,57.65,57.54,57.63,34284.0,56.5401,56.6088,56.5008,56.5892,34284.0
2023-01-05 14:50:00,57.61,57.62,57.51,57.52,28350.0,56.5696,56.5794,56.4714,56.4812,28350.0
2023-01-05 15:00:00,57.51,57.51,57.42,57.43,27135.0,56.4714,56.4714,56.383,56.3928,27135.0
2023-01-05 15:10:00,57.42,57.44,57.35,57.37,24533.0,56.383,56.4026,56.3143,56.3339,24533.0
2023-01-05 15:20:00,57.36,57.39,57.3,57.33,25342.0,56.3241,56.3535,56.2652,56.2946,25342.0
2023-01-05 15:30:00,57.32,57.36,57.26,57.35,24999.0,56.2848,56.3241,56.2259,56.3143,24999.0
2023-01-05 15:40:00,57.35,57.35,57.25,57.27,109373.0,56.3143,56.3143,56.2161,56.2357,109373.0
2023-01-05 15:50:00,57.27,57.29,57.19,57.26,136157.0,56.2357,56.2553,56.1572,56.2259,136157.0
2023-01-06 09:30:00,57.67,57.93,57.46,57.48,109720.0,56.6285,56.8838,56.4223,56.4419,109720.0
2023-01-06 09:40:00,57.48,57.54,57.22,57.3,168580.0,56.4419,56.5008,56.1866,56.2652,168580.0
2023-01-06 09:50:00,57.3,57.56,57.28,57.41,40813.0,56.2652,56.5205,56.2455,56.3732,40813.0
2023-01-06 10:00:00,57.42,57.82,57.42,57.74,72112.0,56.383,56.7758,56.383,56.6972,72112.0
2023-01-06 10:10:00,57.73,57.9,57.7,57.85,49552.0,56.6874,56.8543,56.6579,56.8052,49552.0
2023-01-06 10:20:00,57.87,57.87,57.69,57.73,37242.0,56.8249,56.8249,56.6481,56.6874,37242.0
2023-01-06 10:30:00,57.73,57.99,57.73,57.99,55222.0,56.6874,56.9427,56.6874,56.9427,55222.0
2023-01-06 10:40:00,57.99,58.08,57.92,58.08,70643.0,56.9427,57.0311,56.874,57.0311,70643.0
2023-01-06 10:50:00,58.08,58.13,58.02,58.08,32536.0,57.0311,57.0802,56.9722,57.0311,32536.0
2023-01-06 11:00:00,58.12,58.23,58.07,58.18,34304.0,57.0704,57.1784,57.0213,57.1293,34304.0
2023-01-06 11:10:00,58.17,58.19,58.07,58.09,35882.0,57.1195,57.1391,57.0213,57.0409,35882.0
2023-01-06 11:20:00,58.09,58.19,58.07,58.11,48414.0,57.0409,57.1391,57.0213,57.0605,48414.0
2023-01-06 11:30:00,58.13,58.19,58.05,58.17,35560.0,57.0802,57.1391,57.0016,57.1195,35560.0
2023-01-06 11:40:00,58.18,58.22,58.13,58.2,31466.0,57.1293,57.1686,57.0802,57.1489,31466.0
2023-01-06 11:50:00,58.2,58.33,58.2,58.25,40225.0,57.1489,57.2766,57.1489,57.198,40225.0
2023-01-06 12:00:00,58.26,58.31,58.25,58.27,17849.0,57.2078,57.2569,57.198,57.2176,17849.0
2023-01-06 12:10:00,58.28,58.3,58.18,58.25,21053.0,57.2275,57.2471,57.1293,57.198,21053.0
2023-01-06 12:20:00,58.25,58.26,58.13,58.16,21564.0,57.198,57.2078,57.0802,57.1096,21564.0
2023-01-06 12:30:00,58.16,58.2,58.1,58.16,21520.0,57.1096,57.1489,57.0507,57.1096,21520.0
2023-01-06 12:40:00,58.13,58.17,58.09,58.16,14628.0,57.0802,57.1195,57.0409,57.1096,14628.0
2023-01-06 12:50:00,58.17,58.17,58.06,58.13,16409.0,57.1195,57.1195,57.0114,57.0802,16409.0
2023-01-06 13:00:00,58.13,58.19,58.09,58.16,16858.0,57.0802,57.1391,57.0409,57.1096,16858.0
2023-01-06 13:10:00,58.15,58.21,58.13,58.16,17547.0,57.0998,57.1587,57.0802,57.1096,17547.0
2023-01-06 13:20:00,58.17,58.23,58.15,58.21,11552.0,57.1195,57.1784,57.0998,57.1587,11552.0
2023-01-06 13:30:00,58.23,58.28,58.22,58.28,16892.0,57.1784,57.2275,57.1686,57.2275,16892.0
2023-01-06 13:40:00,58.28,58.34,58.26,58.29,27273.0,57.2275,57.2864,57.2078,57.2373,27273.0
2023-01-06 13:50:00,58.28,58.33,58.25,58.3,30420.0,57.2275,57.2766,57.198,57.2471,30420.0
2023-01-06 14:00:00,58.33,58.38,58.33,58.38,60495.0,57.2766,57.3257,57.2766,57.3257,60495.0
2023-01-06 14:10:00,58.38,58.5,58.37,58.49,34608.0,57.3257,57.4435,57.3158,57.4337,34608.0
2023-01-06 14:20:00,58.49,58.56,58.49,58.49,28593.0,57.4337,57.5024,57.4337,57.4337,28593.0
2023-01-06 14:30:00,58.5,58.6,58.5,58.6,13983.0,57.4435,57.5417,57.4435,57.5417,13983.0
2023-01-06 14:40:00,58.55,58.61,58.53,58.58,20148.0,57.4926,57.5515,57.473,57.5221,20148.0
2023-01-06 14:50:00,58.58,58.66,58.56,58.63,90850.0,57.5221,57.6006,57.5024,57.5711,90850.0
2023-01-06 15:00:00,58.63,58.74,58.63,58.71,42397.0,57.5711,57.6792,57.5711,57.6497,42397.0
2023-01-06 15:10:00,58.71,58.73,58.65,58.66,35922.0,57.6497,57.6693,57.5908,57.6006,35922.0
2023-01-06 15:20:00,58.66,58.67,58.58,58.59,57021.0,57.6006,57.6104,57.5221,57.5319,57021.0
2023-01-06 15:30:00,58.61,58.69,58.61,58.64,31528.0,57.5515,57.6301,57.5515,57.581,31528.0
2023-01-06 15:40:00,58.66,58.69,58.62,58.63,57886.0,57.6006,57.6301,57.5613,57.5711,57886.0
2023-01-06 15:50:00,58.61,58.61,58.49,58.54,166017.0,57.5515,57.5515,57.4337,57.4828,166017.0
2023-01-09 09:30:00,59.0,59.07,58.87,58.97,89218.0,57.9345,58.0032,57.8068,57.905,89218.0
2023-01-09 09:40:00,58.96,59.19,58.93,59.16,92104.0,57.8952,58.121,57.8657,58.0916,92104.0
2023-01-09 09:50:00,59.17,59.26,59.13,59.24,61182.0,58.1014,58.1898,58.0621,58.1701,61182.0
2023-01-09 10:00:00,59.28,59.31,59.24,59.27,27148.0,58.2094,58.2389,58.1701,58.1996,27148.0
2023-01-09 10:10:00,59.28,59.3,59.17,59.24,49191.0,58.2094,58.229,58.1014,58.1701,49191.0
2023-01-09 10:20:00,59.25,59.29,59.15,59.19,58861.0,58.1799,58.2192,58.0818,58.121,58861.0
2023-01-09 10:30:00,59.19,59.4,59.19,59.39,53560.0,58.121,58.3272,58.121,58.3174,53560.0
2023-01-09 10:40:00,59.4,59.47,59.32,59.47,32409.0,58.3272,58.396,58.2487,58.396,32409.0
2023-01-09 10:50:00,59.47,59.47,59.36,59.36,28997.0,58.396,58.396,58.288,58.288,28997.0
2023-01-09 11:00:00,59.37,59.47,59.37,59.46,26823.0,58.2978,58.396,58.2978,58.3862,26823.0
2023-01-09 11:10:00,59.48,59.52,59.45,59.46,10816.0,58.4058,58.4451,58.3763,58.3862,10816.0
2023-01-09 11:20:00,59.47,59.52,59.46,59.5,17031.0,58.396,58.4451,58.3862,58.4254,17031.0
2023-01-09 11:30:00,59.5,59.51,59.38,59.39,23125.0,58.4254,58.4353,58.3076,58.3174,23125.0
2023-01-09 11:40:00,59.39,59.44,59.37,59.42,30301.0,58.3174,58.3665,58.2978,58.3469,30301.0
2023-01-09 11:50:00,59.43,59.48,59.4,59.43,31700.0,58.3567,58.4058,58.3272,58.3567,31700.0
2023-01-09 12:00:00,59.43,59.43,59.34,59.38,173019.0,58.3567,58.3567,58.2683,58.3076,173019.0
2023-01-09 12:10:00,59.38,59.4,59.32,59.33,17398.0,58.3076,58.3272,58.2487,58.2585,17398.0
2023-01-09 12:20:00,59.35,59.39,59.33,59.38,27848.0,58.2781,58.3174,58.2585,58.3076,27848.0
2023-01-09 12:30:00,59.37,59.38,59.25,59.26,7099.0,58.2978,58.3076,58.1799,58.1898,7099.0
2023-01-09 12:40:00,59.25,59.27,59.22,59.25,9331.0,58.1799,58.1996,58.1505,58.1799,9331.0
2023-01-09 12:50:00,59.27,59.3,59.24,59.28,27489.0,58.1996,58.229,58.1701,58.2094,27489.0
2023-01-09 13:00:00,59.28,59.29,59.18,59.18,48693.0,58.2094,58.2192,58.1112,58.1112,48693.0
2023-01-09 13:10:00,59.19,59.25,59.17,59.22,99827.0,58.121,58.1799,58.1014,58.1505,99827.0
2023-01-09 13:20:00,59.23,59.28,59.19,59.22,23447.0,58.1603,58.2094,58.121,58.1505,23447.0
2023-01-09 13:30:00,59.21,59.22,59.02,59.08,85350.0,58.1407,58.1505,57.9541,58.013,85350.0
2023-01-09 13:40:00,59.07,59.08,58.89,58.95,68237.0,58.0032,58.013,57.8265,57.8854,68237.0
2023-01-09 13:50:00,58.94,58.97,58.89,58.95,24428.0,57.8755,57.905,57.8265,57.8854,24428.0
2023-01-09 14:00:00,58.95,59.05,58.87,58.97,51061.0,57.8854,57.9836,57.8068,57.905,51061.0
2023-01-09 14:10:00,58.97,59.0,58.91,58.97,51793.0,57.905,57.9345,57.8461,57.905,51793.0
2023-01-09 14:20:00,58.98,59.01,58.91,58.98,37193.0,57.9148,57.9443,57.8461,57.9148,37193.0
2023-01-09 14:30:00,58.97,59.0,58.86,58.87,29099.0,57.905,57.9345,57.797,57.8068,29099.0
2023-01-09 14:40:00,58.87,58.9,58.82,58.85,30619.0,57.8068,57.8363,57.7577,57.7872,30619.0
2023-01-09 14:50:00,58.85,58.87,58.68,58.71,21603.0,57.7872,57.8068,57.6202,57.6497,21603.0
2023-01-09 15:00:00,58.7,58.75,58.66,58.7,44717.0,57.6399,57.689,57.6006,57.6399,44717.0
2023-01-09 15:10:00,58.71,58.72,58.56,58.64,25077.0,57.6497,57.6595,57.5024,57.581,25077.0
2023-01-09 15:20:00,58.64,58.71,58.59,58.6,33915.0,57.581,57.6497,57.5319,57.5417,33915.0
2023-01-09 15:30:00,58.61,58.63,58.52,58.55,72180.0,57.5515,57.5711,57.4631,57.4926,72180.0
2023-01-09 15:40:00,58.55,58.63,58.49,58.53,57282.0,57.4926,57.5711,57.4337,57.473,57282.0
2023-01-09 15:50:00,58.56,58.6,58.48,58.53,143071.0,57.5024,57.5417,57.4239,57.473,143071.0
2023-01-10 09:30:00,58.41,58.77,58.41,58.67,87782.0,57.3551,57.7086,57.3551,57.6104,87782.0
2023-01-10 09:40:00,58.67,58.69,58.42,58.54,56318.0,57.6104,57.6301,57.3649,57.4828,56318.0
2023-01-10 09:50:00,58.53,58.71,58.4,58.61,59894.0,57.473,57.6497,57.3453,57.5515,59894.0
2023-01-10 10:00:00,58.65,58.67,58.54,58.63,23658.0,57.5908,57.6104,57.4828,57.5711,23658.0
2023-01-10 10:10:00,58.61,58.89,58.61,58.73,29663.0,57.5515,57.8265,57.5515,57.6693,29663.0
2023-01-10 10:20:00,58.73,58.75,58.55,58.58,56564.0,57.6693,57.689,57.4926,57.5221,56564.0
2023-01-10 10:30:00,58.56,58.56,58.35,58.44,87834.0,57.5024,57.5024,57.2962,57.3846,87834.0
2023-01-10 10:40:00,58.43,58.45,58.25,58.37,99897.0,57.3748,57.3944,57.198,57.3158,99897.0
2023-01-10 10:50:00,58.36,58.6,58.36,58.56,17187.0,57.306,57.5417,57.306,57.5024,17187.0
2023-01-10 11:00:00,58.57,58.59,58.52,58.55,19790.0,57.5122,57.5319,57.4631,57.4926,19790.0
2023-01-10 11:10:00,58.53,58.61,58.49,58.51,72858.0,57.473,57.5515,57.4337,57.4533,72858.0
2023-01-10 11:20:00,58.52,58.56,58.46,58.46,23300.0,57.4631,57.5024,57.4042,57.4042,23300.0
2023-01-10 11:30:00,58.49,58.51,58.4,58.4,18005.0,57.4337,57.4533,57.3453,57.3453,18005.0
2023-01-10 11:40:00,58.42,58.45,58.36,58.43,34999.0,57.3649,57.3944,57.306,57.3748,34999.0
2023-01-10 11:50:00,58.47,58.51,58.42,58.46,15122.0,57.414,57.4533,57.3649,57.4042,15122.0
2023-01-10 12:00:00,58.45,58.49,58.34,58.48,22350.0,57.3944,57.4337,57.2864,57.4239,22350.0
2023-01-10 12:10:00,58.48,58.57,58.45,58.45,14614.0,57.4239,57.5122,57.3944,57.3944,14614.0
2023-01-10 12:20:00,58.46,58.5,58.41,58.46,15794.0,57.4042,57.4435,57.3551,57.4042,15794.0
2023-01-10 12:30:00,58.46,58.66,58.46,58.65,32898.0,57.4042,57.6006,57.4042,57.5908,32898.0
2023-01-10 12:40:00,58.66,58.66,58.58,58.61,10023.0,57.6006,57.6006,57.5221,57.5515,10023.0
2023-01-10 12:50:00,58.6,58.63,58.58,58.61,8491.0,57.5417,57.5711,57.5221,57.5515,8491.0
2023-01-10 13:00:00,58.61,58.7,58.6,58.7,23909.0,57.5515,57.6399,57.5417,57.6399,23909.0
2023-01-10 13:10:00,58.7,58.7,58.58,58.6,64964.0,57.6399,57.6399,57.5221,57.5417,64964.0
2023-01-10 13:20:00,58.59,58.66,58.56,58.64,7801.0,57.5319,57.6006,57.5024,57.581,7801.0
2023-01-10 13:30:00,58.6,58.71,58.6,58.7,16516.0,57.5417,57.6497,57.5417,57.6399,16516.0
2023-01-10 13:40:00,58.7,58.72,58.65,58.7,7901.0,57.6399,57.6595,57.5908,57.6399,7901.0
2023-01-10 13:50:00,58.7,58.74,58.63,58.73,19194.0,57.6399,57.6792,57.5711,57.6693,19194.0
2023-01-10 14:00:00,58.74,58.8,58.71,58.76,15878.0,57.6792,57.7381,57.6497,57.6988,15878.0
2023-01-10 14:10:00,58.77,58.81,58.75,58.79,9060.0,57.7086,57.7479,57.689,57.7283,9060.0
2023-01-10 14:20:00,58.8,58.81,58.74,58.78,7745.0,57.7381,57.7479,57.6792,57.7184,7745.0
2023-01-10 14:30:00,58.79,58.83,58.75,58.76,23526.0,57.7283,57.7675,57.689,57.6988,23526.0
2023-01-10 14:40:00,58.76,58.76,58.69,58.73,12179.0,57.6988,57.6988,57.6301,57.6693,12179.0
2023-01-10 14:50:00,58.73,58.74,58.7,58.74,16893.0,57.6693,57.6792,57.6399,57.6792,16893.0
2023-01-10 15:00:00,58.74,58.74,58.62,58.69,68700.0,57.6792,57.6792,57.5613,57.6301,68700.0
2023-01-10 15:10:00,58.69,58.76,58.65,58.74,231006.0,57.6301,57.6988,57.5908,57.6792,231006.0
2023-01-10 15:20:00,58.75,58.76,58.71,58.73,148463.0,57.689,57.6988,57.6497,57.6693,148463.0
2023-01-10 15:30:00,58.73,58.77,58.7,58.75,20495.0,57.6693,57.7086,57.6399,57.689,20495.0
2023-01-10 15:40:00,58.76,58.79,58.71,58.77,41674.0,57.6988,57.7283,57.6497,57.7086,41674.0
2023-01-10 15:50:00,58.77,58.91,58.77,58.9,141504.0,57.7086,57.8461,57.7086,57.8363,141504.0
2023-01-11 09:30:00,59.12,59.25,59.08,59.2,50281.0,58.0523,58.1799,58.013,58.1309,50281.0
2023-01-11 09:40:00,59.21,59.29,59.16,59.2,47269.0,58.1407,58.2192,58.0916,58.1309,47269.0
2023-01-11 09:50:00,59.19,59.23,59.09,59.15,18803.0,58.121,58.1603,58.0228,58.0818,18803.0
2023-01-11 10:00:00,59.16,59.25,59.11,59.23,20238.0,58.0916,58.1799,58.0425,58.1603,20238.0
2023-01-11 10:10:00,59.24,59.26,59.18,59.21,24703.0,58.1701,58.1898,58.1112,58.1407,24703.0
2023-01-11 10:20:00,59.21,59.33,59.2,59.33,16872.0,58.1407,58.2585,58.1309,58.2585,16872.0
2023-01-11 10:30:00,59.33,59.33,59.14,59.19,47556.0,58.2585,58.2585,58.0719,58.121,47556.0
2023-01-11 10:40:00,59.19,59.24,59.16,59.21,17070.0,58.121,58.1701,58.0916,58.1407,17070.0
2023-01-11 10:50:00,59.21,59.21,59.04,59.08,25575.0,58.1407,58.1407,57.9737,58.013,25575.0
2023-01-11 11:00:00,59.08,59.12,59.06,59.1,12868.0,58.013,58.0523,57.9934,58.0327,12868.0
2023-01-11 11:10:00,59.09,59.23,59.08,59.19,50560.0,58.0228,58.1603,58.013,58.121,50560.0
2023-01-11 11:20:00,59.19,59.22,59.17,59.2,13446.0,58.121,58.1505,58.1014,58.1309,13446.0
2023-01-11 11:30:00,59.2,59.23,59.16,59.19,5897.0,58.1309,58.1603,58.0916,58.121,5897.0
2023-01-11 11:40:00,59.2,59.25,59.19,59.25,8860.0,58.1309,58.1799,58.121,58.1799,8860.0
2023-01-11 11:50:00,59.25,59.28,59.21,59.24,32797.0,58.1799,58.2094,58.1407,58.1701,32797.0
2023-01-11 12:00:00,59.25,59.3,59.24,59.28,15765.0,58.1799,58.229,58.1701,58.2094,15765.0
2023-01-11 12:10:00,59.29,59.38,59.28,59.36,23714.0,58.2192,58.3076,58.2094,58.288,23714.0
2023-01-11 12:20:00,59.34,59.39,59.32,59.37,9324.0,58.2683,58.3174,58.2487,58.2978,9324.0
2023-01-11 12:30:00,59.37,59.38,59.28,59.31,24431.0,58.2978,58.3076,58.2094,58.2389,24431.0
2023-01-11 12:40:00,59.3,59.33,59.29,59.31,8463.0,58.229,58.2585,58.2192,58.2389,8463.0
2023-01-11 12:50:00,59.33,59.36,59.3,59.33,10240.0,58.2585,58.288,58.229,58.2585,10240.0
2023-01-11 13:00:00,59.33,59.41,59.32,59.41,9825.0,58.2585,58.3371,58.2487,58.3371,9825.0
2023-01-11 13:10:00,59.41,59.48,59.27,59.33,77240.0,58.3371,58.4058,58.1996,58.2585,77240.0
2023-01-11 13:20:00,59.33,59.41,59.31,59.4,16168.0,58.2585,58.3371,58.2389,58.3272,16168.0
2023-01-11 13:30:00,59.4,59.43,59.39,59.41,22996.0,58.3272,58.3567,58.3174,58.3371,22996.0
2023-01-11 13:40:00,59.42,59.44,59.39,59.4,36133.0,58.3469,58.3665,58.3174,58.3272,36133.0
2023-01-11 13:50:00,59.39,59.4,59.34,59.37,75024.0,58.3174,58.3272,58.2683,58.2978,75024.0
2023-01-11 14:00:00,59.38,59.39,59.32,59.35,18062.0,58.3076,58.3174,58.2487,58.2781,18062.0
2023-01-11 14:10:00,59.37,59.42,59.35,59.41,13142.0,58.2978,58.3469,58.2781,58.3371,13142.0
2023-01-11 14:20:00,59.41,59.43,59.4,59.42,14043.0,58.3371,58.3567,58.3272,58.3469,14043.0
2023-01-11 14:30:00,59.4,59.49,59.4,59.48,53669.0,58.3272,58.4156,58.3272,58.4058,53669.0
2023-01-11 14:40:00,59.47,59.52,59.45,59.48,25935.0,58.396,58.4451,58.3763,58.4058,25935.0
2023-01-11 14:50:00,59.48,59.48,59.45,59.47,7758.0,58.4058,58.4058,58.3763,58.396,7758.0
2023-01-11 15:00:00,59.48,59.51,59.46,59.48,60255.0,58.4058,58.4353,58.3862,58.4058,60255.0
2023-01-11 15:10:00,59.49,59.58,59.49,59.58,57920.0,58.4156,58.504,58.4156,58.504,57920.0
2023-01-11 15:20:00,59.58,59.59,59.53,59.55,24792.0,58.504,58.5138,58.4549,58.4745,24792.0
2023-01-11 15:30:00,59.53,59.53,59.48,59.49,42363.0,58.4549,58.4549,58.4058,58.4156,42363.0
2023-01-11 15:40:00,59.49,59.6,59.46,59.6,30616.0,58.4156,58.5236,58.3862,58.5236,30616.0
2023-01-11 15:50:00,59.59,59.72,59.56,59.72,142798.0,58.5138,58.6415,58.4844,58.6415,142798.0
2023-01-12 09:30:00,59.85,59.86,59.46,59.57,107180.0,58.7691,58.7789,58.3862,58.4942,107180.0
2023-01-12 09:40:00,59.57,59.6,59.2,59.2,59173.0,58.4942,58.5236,58.1309,58.1309,59173.0
2023-01-12 09:50:00,59.18,59.35,59.13,59.29,46735.0,58.1112,58.2781,58.0621,58.2192,46735.0
2023-01-12 10:00:00,59.32,59.55,59.31,59.45,49989.0,58.2487,58.4745,58.2389,58.3763,49989.0
2023-01-12 10:10:00,59.48,59.86,59.48,59.81,55474.0,58.4058,58.7789,58.4058,58.7298,55474.0
2023-01-12 10:20:00,59.83,59.85,59.65,59.73,32902.0,58.7495,58.7691,58.5727,58.6513,32902.0
2023-01-12 10:30:00,59.71,59.86,59.59,59.86,23471.0,58.6316,58.7789,58.5138,58.7789,23471.0
2023-01-12 10:40:00,59.85,59.86,59.5,59.59,48600.0,58.7691,58.7789,58.4254,58.5138,48600.0
2023-01-12 10:50:00,59.6,59.77,59.55,59.62,69368.0,58.5236,58.6906,58.4745,58.5433,69368.0
2023-01-12 11:00:00,59.63,59.65,59.45,59.63,53450.0,58.5531,58.5727,58.3763,58.5531,53450.0
2023-01-12 11:10:00,59.64,59.75,59.59,59.69,18921.0,58.5629,58.6709,58.5138,58.612,18921.0
2023-01-12 11:20:00,59.67,59.73,59.59,59.66,13986.0,58.5924,58.6513,58.5138,58.5825,13986.0
2023-01-12 11:30:00,59.66,59.68,59.51,59.63,31342.0,58.5825,58.6022,58.4353,58.5531,31342.0
2023-01-12 11:40:00,59.63,59.73,59.61,59.66,22900.0,58.5531,58.6513,58.5334,58.5825,22900.0
2023-01-12 11:50:00,59.62,59.8,59.62,59.79,13420.0,58.5433,58.72,58.5433,58.7102,13420.0
2023-01-12 12:00:00,59.76,59.88,59.74,59.85,15115.0,58.6807,58.7986,58.6611,58.7691,15115.0
2023-01-12 12:10:00,59.84,59.94,59.83,59.92,25433.0,58.7593,58.8575,58.7495,58.8378,25433.0
2023-01-12 12:20:00,59.93,60.0,59.89,60.0,15441.0,58.8477,58.9164,58.8084,58.9164,15441.0
2023-01-12 12:30:00,60.02,60.05,59.98,60.02,17111.0,58.936,58.9655,58.8968,58.936,17111.0
2023-01-12 12:40:00,60.0,60.04,59.96,60.0,29446.0,58.9164,58.9557,58.8771,58.9164,29446.0
2023-01-12 12:50:00,60.01,60.05,60.0,60.0,10649.0,58.9262,58.9655,58.9164,58.9164,10649.0
2023-01-12 13:00:00,60.0,60.06,59.99,60.03,37723.0,58.9164,58.9753,58.9066,58.9459,37723.0
2023-01-12 13:10:00,60.01,60.08,59.98,60.05,13016.0,58.9262,58.995,58.8968,58.9655,13016.0
2023-01-12 13:20:00,60.05,60.07,59.7,59.74,48534.0,58.9655,58.9851,58.6218,58.6611,48534.0
2023-01-12 13:30:00,59.71,59.9,59.63,59.88,63449.0,58.6316,58.8182,58.5531,58.7986,63449.0
2023-01-12 13:40:00,59.89,59.99,59.87,59.97,22557.0,58.8084,58.9066,58.7888,58.8869,22557.0
2023-01-12 13:50:00,59.97,60.1,59.96,60.07,18703.0,58.8869,59.0146,58.8771,58.9851,18703.0
2023-01-12 14:00:00,60.08,60.1,59.96,59.97,27144.0,58.995,59.0146,58.8771,58.8869,27144.0
2023-01-12 14:10:00,59.98,60.02,59.96,60.01,22455.0,58.8968,58.936,58.8771,58.9262,22455.0
2023-01-12 14:20:00,60.0,60.03,59.91,59.94,41678.0,58.9164,58.9459,58.828,58.8575,41678.0
2023-01-12 14:30:00,59.92,60.0,59.88,59.98,257828.0,58.8378,58.9164,58.7986,58.8968,257828.0
2023-01-12 14:40:00,59.99,60.02,59.94,59.98,23478.0,58.9066,58.936,58.8575,58.8968,23478.0
2023-01-12 14:50:00,59.95,59.96,59.83,59.93,17100.0,58.8673,58.8771,58.7495,58.8477,17100.0
2023-01-12 15:00:00,59.9,59.95,59.82,59.82,20553.0,58.8182,58.8673,58.7397,58.7397,20553.0
2023-01-12 15:10:00,59.83,59.85,59.78,59.79,25538.0,58.7495,58.7691,58.7004,58.7102,25538.0
2023-01-12 15:20:00,59.81,59.89,59.77,59.84,37485.0,58.7298,58.8084,58.6906,58.7593,37485.0
2023-01-12 15:30:00,59.84,59.89,59.8,59.82,18128.0,58.7593,58.8084,58.72,58.7397,18128.0
2023-01-12 15:40:00,59.86,59.88,59.71,59.75,24751.0,58.7789,58.7986,58.6316,58.6709,24751.0
2023-01-12 15:50:00,59.74,59.92,59.74,59.9,88469.0,58.6611,58.8378,58.6611,58.8182,88469.0
2023-01-13 09:30:00,59.42,59.57,59.42,59.46,40482.0,58.3469,58.4942,58.3469,58.3862,40482.0
2023-01-13 09:40:00,59.51,59.59,59.4,59.54,28041.0,58.4353,58.5138,58.3272,58.4647,28041.0
2023-01-13 09:50:00,59.52,59.67,59.52,59.62,30008.0,58.4451,58.5924,58.4451,58.5433,30008.0
2023-01-13 10:00:00,59.58,59.8,59.56,59.73,107802.0,58.504,58.72,58.4844,58.6513,107802.0
2023-01-13 10:10:00,59.75,59.85,59.75,59.79,42669.0,58.6709,58.7691,58.6709,58.7102,42669.0
2023-01-13 10:20:00,59.8,59.9,59.77,59.9,22619.0,58.72,58.8182,58.6906,58.8182,22619.0
2023-01-13 10:30:00,59.91,59.95,59.8,59.85,30500.0,58.828,58.8673,58.72,58.7691,30500.0
2023-01-13 10:40:00,59.83,59.93,59.82,59.92,47548.0,58.7495,58.8477,58.7397,58.8378,47548.0
2023-01-13 10:50:00,59.92,59.93,59.84,59.85,26031.0,58.8378,58.8477,58.7593,58.7691,26031.0
2023-01-13 11:00:00,59.89,59.91,59.79,59.84,18569.0,58.8084,58.828,58.7102,58.7593,18569.0
2023-01-13 11:10:00,59.81,59.82,59.69,59.74,31502.0,58.7298,58.7397,58.612,58.6611,31502.0
2023-01-13 11:20:00,59.75,59.86,59.74,59.78,16923.0,58.6709,58.7789,58.6611,58.7004,16923.0
2023-01-13 11:30:00,59.78,59.79,59.7,59.7,16054.0,58.7004,58.7102,58.6218,58.6218,16054.0
2023-01-13 11:40:00,59.7,59.73,59.64,59.67,7338.0,58.6218,58.6513,58.5629,58.5924,7338.0
2023-01-13 11:50:00,59.7,59.75,59.66,59.73,23070.0,58.6218,58.6709,58.5825,58.6513,23070.0
2023-01-13 12:00:00,59.71,59.77,59.71,59.74,9163.0,58.6316,58.6906,58.6316,58.6611,9163.0
2023-01-13 12:10:00,59.76,59.82,59.74,59.81,6270.0,58.6807,58.7397,58.6611,58.7298,6270.0
2023-01-13 12:20:00,59.82,59.85,59.79,59.83,21889.0,58.7397,58.7691,58.7102,58.7495,21889.0
2023-01-13 12:30:00,59.81,59.83,59.77,59.79,10862.0,58.7298,58.7495,58.6906,58.7102,10862.0
2023-01-13 12:40:00,59.76,59.83,59.75,59.8,16919.0,58.6807,58.7495,58.6709,58.72,16919.0
2023-01-13 12:50:00,59.79,59.84,59.77,59.83,13190.0,58.7102,58.7593,58.6906,58.7495,13190.0
2023-01-13 13:00:00,59.82,59.85,59.78,59.81,7968.0,58.7397,58.7691,58.7004,58.7298,7968.0
2023-01-13 13:10:00,59.8,59.85,59.75,59.77,14440.0,58.72,58.7691,58.6709,58.6906,14440.0
2023-01-13 13:20:00,59.76,59.81,59.74,59.79,23491.0,58.6807,58.7298,58.6611,58.7102,23491.0
2023-01-13 13:30:00,59.79,59.89,59.79,59.89,16391.0,58.7102,58.8084,58.7102,58.8084,16391.0
2023-01-13 13:40:00,59.9,60.0,59.89,59.99,34137.0,58.8182,58.9164,58.8084,58.9066,34137.0
2023-01-13 13:50:00,59.98,60.0,59.95,59.97,53909.0,58.8968,58.9164,58.8673,58.8869,53909.0
2023-01-13 14:00:00,59.98,60.0,59.9,59.9,35872.0,58.8968,58.9164,58.8182,58.8182,35872.0
2023-01-13 14:10:00,59.91,59.98,59.91,59.94,61425.0,58.828,58.8968,58.828,58.8575,61425.0
2023-01-13 14:20:00,59.94,59.98,59.91,59.98,12855.0,58.8575,58.8968,58.828,58.8968,12855.0
2023-01-13 14:30:00,59.99,60.01,59.94,59.99,14155.0,58.9066,58.9262,58.8575,58.9066,14155.0
2023-01-13 14:40:00,60.0,60.02,59.96,59.99,27370.0,58.9164,58.936,58.8771,58.9066,27370.0
2023-01-13 14:50:00,59.98,60.0,59.93,59.98,34567.0,58.8968,58.9164,58.8477,58.8968,34567.0
2023-01-13 15:00:00,59.99,60.03,59.98,60.02,11424.0,58.9066,58.9459,58.8968,58.936,11424.0
2023-01-13 15:10:00,60.03,60.05,60.0,60.03,30588.0,58.9459,58.9655,58.9164,58.9459,30588.0
2023-01-13 15:20:00,60.03,60.1,60.03,60.1,76102.0,58.9459,59.0146,58.9459,59.0146,76102.0
2023-01-13 15:30:00,60.1,60.22,60.09,60.22,54326.0,59.0146,59.1324,59.0048,59.1324,54326.0
2023-01-13 15:40:00,60.2,60.21,60.11,60.15,45955.0,59.1128,59.1226,59.0244,59.0637,45955.0
2023-01-13 15:50:00,60.15,60.2,60.1,60.15,95162.0,59.0637,59.1128,59.0146,59.0637,95162.0
2023-01-17 09:30:00,60.13,60.27,60.09,60.13,134718.0,59.0441,59.1815,59.0048,59.0441,134718.0
2023-01-17 09:40:00,60.14,60.32,60.06,60.3,40607.0,59.0539,59.2306,58.9753,59.211,40607.0
2023-01-17 09:50:00,60.3,60.39,60.23,60.29,29900.0,59.211,59.2994,59.1423,59.2012,29900.0
2023-01-17 10:00:00,60.3,60.52,60.3,60.5,89068.0,59.211,59.427,59.211,59.4074,89068.0
2023-01-17 10:10:00,60.5,60.53,60.46,60.5,21092.0,59.4074,59.4368,59.3681,59.4074,21092.0
2023-01-17 10:20:00,60.52,60.57,60.46,60.47,32582.0,59.427,59.4761,59.3681,59.3779,32582.0
2023-01-17 10:30:00,60.49,60.5,60.39,60.39,27979.0,59.3976,59.4074,59.2994,59.2994,27979.0
2023-01-17 10:40:00,60.4,60.4,60.22,60.31,63983.0,59.3092,59.3092,59.1324,59.2208,63983.0
2023-01-17 10:50:00,60.31,60.32,60.22,60.27,27901.0,59.2208,59.2306,59.1324,59.1815,27901.0
2023-01-17 11:00:00,60.26,60.29,60.15,60.18,48717.0,59.1717,59.2012,59.0637,59.0932,48717.0
2023-01-17 11:10:00,60.17,60.18,60.09,60.13,31212.0,59.0833,59.0932,59.0048,59.0441,31212.0
2023-01-17 11:20:00,60.11,60.19,60.08,60.19,8475.0,59.0244,59.103,58.995,59.103,8475.0
2023-01-17 11:30:00,60.18,60.27,60.17,60.27,28583.0,59.0932,59.1815,59.0833,59.1815,28583.0
2023-01-17 11:40:00,60.28,60.31,60.25,60.29,22558.0,59.1913,59.2208,59.1619,59.2012,22558.0
2023-01-17 11:50:00,60.3,60.31,60.24,60.3,32849.0,59.211,59.2208,59.1521,59.211,32849.0
2023-01-17 12:00:00,60.29,60.34,60.26,60.27,23173.0,59.2012,59.2503,59.1717,59.1815,23173.0
2023-01-17 12:10:00,60.26,60.27,60.21,60.22,29685.0,59.1717,59.1815,59.1226,59.1324,29685.0
2023-01-17 12:20:00,60.22,60.23,60.17,60.18,30978.0,59.1324,59.1423,59.0833,59.0932,30978.0
2023-01-17 12:30:00,60.18,60.27,60.18,60.27,19594.0,59.0932,59.1815,59.0932,59.1815,19594.0
2023-01-17 12:40:00,60.25,60.25,60.21,60.23,8863.0,59.1619,59.1619,59.1226,59.1423,8863.0
2023-01-17 12:50:00,60.23,60.29,60.22,60.26,39971.0,59.1423,59.2012,59.1324,59.1717,39971.0
2023-01-17 13:00:00,60.25,60.3,60.25,60.27,29147.0,59.1619,59.211,59.1619,59.1815,29147.0
2023-01-17 13:10:00,60.26,60.27,60.22,60.27,9028.0,59.1717,59.1815,59.1324,59.1815,9028.0
2023-01-17 13:20:00,60.26,60.26,60.22,60.25,10316.0,59.1717,59.1717,59.1324,59.1619,10316.0
2023-01-17 13:30:00,60.23,60.34,60.22,60.34,28941.0,59.1423,59.2503,59.1324,59.2503,28941.0
2023-01-17 13:40:00,60.33,60.35,60.29,60.33,11294.0,59.2404,59.2601,59.2012,59.2404,11294.0
2023-01-17 13:50:00,60.34,60.35,60.29,60.32,13483.0,59.2503,59.2601,59.2012,59.2306,13483.0
2023-01-17 14:00:00,60.31,60.35,60.3,60.34,11859.0,59.2208,59.2601,59.211,59.2503,11859.0
2023-01-17 14:10:00,60.33,60.33,60.16,60.23,51245.0,59.2404,59.2404,59.0735,59.1423,51245.0
2023-01-17 14:20:00,60.23,60.24,60.18,60.22,41837.0,59.1423,59.1521,59.0932,59.1324,41837.0
2023-01-17 14:30:00,60.24,60.34,60.24,60.32,14380.0,59.1521,59.2503,59.1521,59.2306,14380.0
2023-01-17 14:40:00,60.34,60.35,60.3,60.32,23428.0,59.2503,59.2601,59.211,59.2306,23428.0
2023-01-17 14:50:00,60.32,60.33,60.22,60.25,78020.0,59.2306,59.2404,59.1324,59.1619,78020.0
2023-01-17 15:00:00,60.25,60.3,60.25,60.27,40186.0,59.1619,59.211,59.1619,59.1815,40186.0
2023-01-17 15:10:00,60.27,60.27,60.2,60.23,38975.0,59.1815,59.1815,59.1128,59.1423,38975.0
2023-01-17 15:20:00,60.21,60.24,60.18,60.21,22860.0,59.1226,59.1521,59.0932,59.1226,22860.0
2023-01-17 15:30:00,60.21,60.24,60.19,60.22,47607.0,59.1226,59.1521,59.103,59.1324,47607.0
2023-01-17 15:40:00,60.22,60.25,60.13,60.16,99386.0,59.1324,59.1619,59.0441,59.0735,99386.0
2023-01-17 15:50:00,60.16,60.21,60.1,60.2,94789.0,59.0735,59.1226,59.0146,59.1128,94789.0
2023-01-18 09:30:00,60.42,60.56,60.41,60.49,65173.0,59.3288,59.4663,59.319,59.3976,65173.0
2023-01-18 09:40:00,60.52,60.6,60.43,60.54,60897.0,59.427,59.5056,59.3386,59.4467,60897.0
2023-01-18 09:50:00,60.53,60.61,60.5,60.6,39831.0,59.4368,59.5154,59.4074,59.5056,39831.0
2023-01-18 10:00:00,60.62,60.69,60.6,60.61,48815.0,59.5252,59.5939,59.5056,59.5154,48815.0
2023-01-18 10:10:00,60.61,60.64,60.41,60.46,53624.0,59.5154,59.5448,59.319,59.3681,53624.0
2023-01-18 10:20:00,60.48,60.56,60.48,60.55,12549.0,59.3877,59.4663,59.3877,59.4565,12549.0
2023-01-18 10:30:00,60.55,60.56,60.33,60.34,39396.0,59.4565,59.4663,59.2404,59.2503,39396.0
2023-01-18 10:40:00,60.35,60.38,60.22,60.24,27672.0,59.2601,59.2895,59.1324,59.1521,27672.0
2023-01-18 10:50:00,60.23,60.23,60.09,60.22,35428.0,59.1423,59.1423,59.0048,59.1324,35428.0
2023-01-18 11:00:00,60.21,60.25,60.03,60.09,119371.0,59.1226,59.1619,58.9459,59.0048,119371.0
2023-01-18 11:10:00,60.08,60.09,60.0,60.01,142104.0,58.995,59.0048,58.9164,58.9262,142104.0
2023-01-18 11:20:00,60.01,60.03,59.9,59.98,46498.0,58.9262,58.9459,58.8182,58.8968,46498.0
2023-01-18 11:30:00,59.95,59.96,59.82,59.82,50516.0,58.8673,58.8771,58.7397,58.7397,50516.0
2023-01-18 11:40:00,59.82,59.87,59.78,59.87,26594.0,58.7397,58.7888,58.7004,58.7888,26594.0
2023-01-18 11:50:00,59.86,59.9,59.78,59.9,49520.0,58.7789,58.8182,58.7004,58.8182,49520.0
2023-01-18 12:00:00,59.9,59.92,59.77,59.82,12980.0,58.8182,58.8378,58.6906,58.7397,12980.0
2023-01-18 12:10:00,59.79,59.86,59.77,59.77,31640.0,58.7102,58.7789,58.6906,58.6906,31640.0
2023-01-18 12:20:00,59.78,59.78,59.64,59.68,20872.0,58.7004,58.7004,58.5629,58.6022,20872.0
2023-01-18 12:30:00,59.68,59.73,59.65,59.72,19752.0,58.6022,58.6513,58.5727,58.6415,19752.0
2023-01-18 12:40:00,59.71,59.74,59.67,59.72,65720.0,58.6316,58.6611,58.5924,58.6415,65720.0
2023-01-18 12:50:00,59.73,59.74,59.62,59.64,16711.0,58.6513,58.6611,58.5433,58.5629,16711.0
2023-01-18 13:00:00,59.66,59.7,59.53,59.55,43027.0,58.5825,58.6218,58.4549,58.4745,43027.0
2023-01-18 13:10:00,59.56,59.56,59.52,59.55,10897.0,58.4844,58.4844,58.4451,58.4745,10897.0
2023-01-18 13:20:00,59.54,59.63,59.53,59.63,28616.0,58.4647,58.5531,58.4549,58.5531,28616.0
2023-01-18 13:30:00,59.62,59.67,59.59,59.64,28486.0,58.5433,58.5924,58.5138,58.5629,28486.0
2023-01-18 13:40:00,59.64,59.74,59.64,59.69,26243.0,58.5629,58.6611,58.5629,58.612,26243.0
2023-01-18 13:50:00,59.7,59.75,59.68,59.69,15451.0,58.6218,58.6709,58.6022,58.612,15451.0
2023-01-18 14:00:00,59.69,59.69,59.6,59.66,35615.0,58.612,58.612,58.5236,58.5825,35615.0
2023-01-18 14:10:00,59.66,59.68,59.6,59.62,49815.0,58.5825,58.6022,58.5236,58.5433,49815.0
2023-01-18 14:20:00,59.62,59.72,59.62,59.72,12615.0,58.5433,58.6415,58.5433,58.6415,12615.0
2023-01-18 14:30:00,59.72,59.73,59.66,59.67,20588.0,58.6415,58.6513,58.5825,58.5924,20588.0
2023-01-18 14:40:00,59.67,59.69,59.63,59.63,19328.0,58.5924,58.612,58.5531,58.5531,19328.0
2023-01-18 14:50:00,59.65,59.65,59.6,59.62,63056.0,58.5727,58.5727,58.5236,58.5433,63056.0
2023-01-18 15:00:00,59.6,59.61,59.54,59.59,17139.0,58.5236,58.5334,58.4647,58.5138,17139.0
2023-01-18 15:10:00,59.59,59.67,59.55,59.58,20628.0,58.5138,58.5924,58.4745,58.504,20628.0
2023-01-18 15:20:00,59.58,59.61,59.55,59.56,36081.0,58.504,58.5334,58.4745,58.4844,36081.0
2023-01-18 15:30:00,59.55,59.56,59.47,59.48,581435.0,58.4745,58.4844,58.396,58.4058,581435.0
2023-01-18 15:40:00,59.47,59.47,59.39,59.42,42558.0,58.396,58.396,58.3174,58.3469,42558.0
2023-01-18 15:50:00,59.41,59.46,59.33,59.37,161470.0,58.3371,58.3862,58.2585,58.2978,161470.0
2023-01-19 09:30:00,59.05,59.29,59.01,59.29,101784.0,57.9836,58.2192,57.9443,58.2192,101784.0
2023-01-19 09:40:00,59.31,59.31,59.01,59.05,39127.0,58.2389,58.2389,57.9443,57.9836,39127.0
2023-01-19 09:50:00,59.04,59.21,59.02,59.12,66793.0,57.9737,58.1407,57.9541,58.0523,66793.0
2023-01-19 10:00:00,59.13,59.21,59.06,59.2,38769.0,58.0621,58.1407,57.9934,58.1309,38769.0
2023-01-19 10:10:00,59.17,59.23,58.99,59.17,73679.0,58.1014,58.1603,57.9246,58.1014,73679.0
2023-01-19 10:20:00,59.18,59.19,59.06,59.11,18447.0,58.1112,58.121,57.9934,58.0425,18447.0
2023-01-19 10:30:00,59.1,59.1,59.0,59.08,33710.0,58.0327,58.0327,57.9345,58.013,33710.0
2023-01-19 10:40:00,59.1,59.11,58.96,59.01,50010.0,58.0327,58.0425,57.8952,57.9443,50010.0
2023-01-19 10:50:00,59.02,59.02,58.9,58.96,10650.0,57.9541,57.9541,57.8363,57.8952,10650.0
2023-01-19 11:00:00,58.95,59.07,58.93,59.06,42369.0,57.8854,58.0032,57.8657,57.9934,42369.0
2023-01-19 11:10:00,59.06,59.13,59.02,59.03,20547.0,57.9934,58.0621,57.9541,57.9639,20547.0
2023-01-19 11:20:00,59.02,59.02,58.93,58.96,117107.0,57.9541,57.9541,57.8657,57.8952,117107.0
2023-01-19 11:30:00,58.95,58.98,58.9,58.94,23630.0,57.8854,57.9148,57.8363,57.8755,23630.0
2023-01-19 11:40:00,58.95,58.96,58.86,58.93,104235.0,57.8854,57.8952,57.797,57.8657,104235.0
2023-01-19 11:50:00,58.93,58.96,58.9,58.94,47324.0,57.8657,57.8952,57.8363,57.8755,47324.0
2023-01-19 12:00:00,58.96,59.07,58.96,58.98,56641.0,57.8952,58.0032,57.8952,57.9148,56641.0
2023-01-19 12:10:00,59.0,59.14,59.0,59.09,103039.0,57.9345,58.0719,57.9345,58.0228,103039.0
2023-01-19 12:20:00,59.09,59.09,59.01,59.03,20562.0,58.0228,58.0228,57.9443,57.9639,20562.0
2023-01-19 12:30:00,59.03,59.05,58.99,59.02,10330.0,57.9639,57.9836,57.9246,57.9541,10330.0
2023-01-19 12:40:00,59.02,59.05,58.98,58.98,12313.0,57.9541,57.9836,57.9148,57.9148,12313.0
2023-01-19 12:50:00,59.01,59.06,58.95,59.05,20752.0,57.9443,57.9934,57.8854,57.9836,20752.0
2023-01-19 13:00:00,59.07,59.17,59.05,59.13,1068444.0,58.0032,58.1014,57.9836,58.0621,1068444.0
2023-01-19 13:10:00,59.12,59.18,59.07,59.17,18329.0,58.0523,58.1112,58.0032,58.1014,18329.0
2023-01-19 13:20:00,59.16,59.21,59.07,59.12,12896.0,58.0916,58.1407,58.0032,58.0523,12896.0
2023-01-19 13:30:00,59.15,59.28,59.14,59.28,25958.0,58.0818,58.2094,58.0719,58.2094,25958.0
2023-01-19 13:40:00,59.31,59.36,59.24,59.24,23151.0,58.2389,58.288,58.1701,58.1701,23151.0
2023-01-19 13:50:00,59.24,59.25,59.19,59.24,8400.0,58.1701,58.1799,58.121,58.1701,8400.0
2023-01-19 14:00:00,59.25,59.28,59.18,59.23,17486.0,58.1799,58.2094,58.1112,58.1603,17486.0
2023-01-19 14:10:00,59.23,59.33,59.22,59.31,14918.0,58.1603,58.2585,58.1505,58.2389,14918.0
2023-01-19 14:20:00,59.31,59.43,59.31,59.4,53642.0,58.2389,58.3567,58.2389,58.3272,53642.0
2023-01-19 14:30:00,59.36,59.45,59.34,59.38,28641.0,58.288,58.3763,58.2683,58.3076,28641.0
2023-01-19 14:40:00,59.39,59.45,59.36,59.38,30157.0,58.3174,58.3763,58.288,58.3076,30157.0
2023-01-19 14:50:00,59.37,59.4,59.33,59.36,49787.0,58.2978,58.3272,58.2585,58.288,49787.0
2023-01-19 15:00:00,59.36,59.42,59.31,59.33,84149.0,58.288,58.3469,58.2389,58.2585,84149.0
2023-01-19 15:10:00,59.33,59.36,59.27,59.32,213702.0,58.2585,58.288,58.1996,58.2487,213702.0
2023-01-19 15:20:00,59.31,59.36,59.28,59.34,41470.0,58.2389,58.288,58.2094,58.2683,41470.0
2023-01-19 15:30:00,59.34,59.35,59.25,59.3,32349.0,58.2683,58.2781,58.1799,58.229,32349.0
2023-01-19 15:40:00,59.29,59.3,59.21,59.23,33856.0,58.2192,58.229,58.1407,58.1603,33856.0
2023-01-19 15:50:00,59.22,59.24,59.05,59.08,252910.0,58.1505,58.1701,57.9836,58.013,252910.0
2023-01-20 09:30:00,59.3,59.3,59.09,59.17,166943.0,58.229,58.229,58.0228,58.1014,166943.0
2023-01-20 09:40:00,59.18,59.3,59.16,59.25,49110.0,58.1112,58.229,58.0916,58.1799,49110.0
2023-01-20 09:50:00,59.25,59.37,59.24,59.27,56523.0,58.1799,58.2978,58.1701,58.1996,56523.0
2023-01-20 10:00:00,59.25,59.44,59.2,59.43,28250.0,58.1799,58.3665,58.1309,58.3567,28250.0
2023-01-20 10:10:00,59.43,59.44,59.31,59.35,35736.0,58.3567,58.3665,58.2389,58.2781,35736.0
2023-01-20 10:20:00,59.35,59.47,59.35,59.45,18458.0,58.2781,58.396,58.2781,58.3763,18458.0
2023-01-20 10:30:00,59.47,59.49,59.41,59.42,23014.0,58.396,58.4156,58.3371,58.3469,23014.0
2023-01-20 10:40:00,59.43,59.45,59.37,59.39,20928.0,58.3567,58.3763,58.2978,58.3174,20928.0
2023-01-20 10:50:00,59.39,59.45,59.36,59.41,26208.0,58.3174,58.3763,58.288,58.3371,26208.0
2023-01-20 11:00:00,59.4,59.52,59.38,59.49,23906.0,58.3272,58.4451,58.3076,58.4156,23906.0
2023-01-20 11:10:00,59.49,59.6,59.49,59.58,26386.0,58.4156,58.5236,58.4156,58.504,26386.0
2023-01-20 11:20:00,59.6,59.69,59.56,59.67,141228.0,58.5236,58.612,58.4844,58.5924,141228.0
2023-01-20 11:30:00,59.69,59.7,59.61,59.61,13285.0,58.612,58.6218,58.5334,58.5334,13285.0
2023-01-20 11:40:00,59.6,59.65,59.59,59.63,24787.0,58.5236,58.5727,58.5138,58.5531,24787.0
2023-01-20 11:50:00,59.61,59.63,59.58,59.59,16472.0,58.5334,58.5531,58.504,58.5138,16472.0
2023-01-20 12:00:00,59.59,59.64,59.59,59.63,7744.0,58.5138,58.5629,58.5138,58.5531,7744.0
2023-01-20 12:10:00,59.61,59.65,59.59,59.65,12005.0,58.5334,58.5727,58.5138,58.5727,12005.0
2023-01-20 12:20:00,59.64,59.67,59.63,59.63,8902.0,58.5629,58.5924,58.5531,58.5531,8902.0
2023-01-20 12:30:00,59.64,59.64,59.6,59.63,10529.0,58.5629,58.5629,58.5236,58.5531,10529.0
2023-01-20 12:40:00,59.64,59.64,59.61,59.63,3799.0,58.5629,58.5629,58.5334,58.5531,3799.0
2023-01-20 12:50:00,59.63,59.67,59.62,59.62,6420.0,58.5531,58.5924,58.5433,58.5433,6420.0
2023-01-20 13:00:00,59.61,59.69,59.6,59.61,50572.0,58.5334,58.612,58.5236,58.5334,50572.0
2023-01-20 13:10:00,59.58,59.63,59.51,59.52,19988.0,58.504,58.5531,58.4353,58.4451,19988.0
2023-01-20 13:20:00,59.49,59.57,59.48,59.56,24928.0,58.4156,58.4942,58.4058,58.4844,24928.0
2023-01-20 13:30:00,59.56,59.76,59.56,59.73,18143.0,58.4844,58.6807,58.4844,58.6513,18143.0
2023-01-20 13:40:00,59.73,59.83,59.72,59.83,21028.0,58.6513,58.7495,58.6415,58.7495,21028.0
2023-01-20 13:50:00,59.85,59.87,59.82,59.87,13014.0,58.7691,58.7888,58.7397,58.7888,13014.0
2023-01-20 14:00:00,59.88,59.88,59.83,59.87,10865.0,58.7986,58.7986,58.7495,58.7888,10865.0
2023-01-20 14:10:00,59.86,59.92,59.86,59.89,11568.0,58.7789,58.8378,58.7789,58.8084,11568.0
2023-01-20 14:20:00,59.88,59.95,59.88,59.94,44657.0,58.7986,58.8673,58.7986,58.8575,44657.0
2023-01-20 14:30:00,59.93,60.0,59.93,59.98,17837.0,58.8477,58.9164,58.8477,58.8968,17837.0
2023-01-20 14:40:00,59.98,60.0,59.96,59.97,18215.0,58.8968,58.9164,58.8771,58.8869,18215.0
2023-01-20 14:50:00,59.95,60.01,59.92,60.0,22725.0,58.8673,58.9262,58.8378,58.9164,22725.0
2023-01-20 15:00:00,60.0,60.12,60.0,60.1,55656.0,58.9164,59.0342,58.9164,59.0146,55656.0
2023-01-20 15:10:00,60.1,60.24,60.09,60.21,26693.0,59.0146,59.1521,59.0048,59.1226,26693.0
2023-01-20 15:20:00,60.19,60.19,60.08,60.13,21624.0,59.103,59.103,58.995,59.0441,21624.0
2023-01-20 15:30:00,60.14,60.17,60.07,60.13,24322.0,59.0539,59.0833,58.9851,59.0441,24322.0
2023-01-20 15:40:00,60.13,60.16,60.08,60.16,39668.0,59.0441,59.0735,58.995,59.0735,39668.0
2023-01-20 15:50:00,60.15,60.26,60.11,60.24,222177.0,59.0637,59.1717,59.0244,59.1521,222177.0
2023-01-23 09:30:00,60.41,60.42,60.27,60.38,55490.0,59.319,59.3288,59.1815,59.2895,55490.0
2023-01-23 09:40:00,60.39,60.57,60.38,60.55,35009.0,59.2994,59.4761,59.2895,59.4565,35009.0
2023-01-23 09:50:00,60.56,60.69,60.56,60.6,17008.0,59.4663,59.5939,59.4663,59.5056,17008.0
2023-01-23 10:00:00,60.63,60.72,60.58,60.6,23112.0,59.535,59.6234,59.4859,59.5056,23112.0
2023-01-23 10:10:00,60.6,60.74,60.6,60.73,36217.0,59.5056,59.643,59.5056,59.6332,36217.0
2023-01-23 10:20:00,60.73,60.86,60.7,60.83,12513.0,59.6332,59.7609,59.6038,59.7314,12513.0
2023-01-23 10:30:00,60.82,60.87,60.81,60.84,43892.0,59.7216,59.7707,59.7118,59.7412,43892.0
2023-01-23 10:40:00,60.85,60.93,60.8,60.93,28165.0,59.7511,59.8296,59.702,59.8296,28165.0
2023-01-23 10:50:00,60.93,60.98,60.91,60.93,28858.0,59.8296,59.8787,59.81,59.8296,28858.0
2023-01-23 11:00:00,60.93,61.19,60.92,61.19,45699.0,59.8296,60.0849,59.8198,60.0849,45699.0
2023-01-23 11:10:00,61.2,61.23,61.12,61.23,21010.0,60.0947,60.1242,60.0162,60.1242,21010.0
2023-01-23 11:20:00,61.23,61.26,61.08,61.08,23725.0,60.1242,60.1536,59.9769,59.9769,23725.0
2023-01-23 11:30:00,61.07,61.14,61.05,61.13,10176.0,59.9671,60.0358,59.9474,60.026,10176.0
2023-01-23 11:40:00,61.13,61.2,61.11,61.2,25363.0,60.026,60.0947,60.0064,60.0947,25363.0
2023-01-23 11:50:00,61.19,61.22,61.15,61.2,20237.0,60.0849,60.1144,60.0456,60.0947,20237.0
2023-01-23 12:00:00,61.2,61.2,61.01,61.02,14942.0,60.0947,60.0947,59.9082,59.918,14942.0
2023-01-23 12:10:00,61.02,61.08,61.02,61.06,31564.0,59.918,59.9769,59.918,59.9573,31564.0
2023-01-23 12:20:00,61.08,61.13,61.06,61.12,48415.0,59.9769,60.026,59.9573,60.0162,48415.0
2023-01-23 12:30:00,61.11,61.13,61.08,61.13,22742.0,60.0064,60.026,59.9769,60.026,22742.0
2023-01-23 12:40:00,61.11,61.13,61.04,61.1,34010.0,60.0064,60.026,59.9376,59.9965,34010.0
2023-01-23 12:50:00,61.1,61.19,61.07,61.19,28516.0,59.9965,60.0849,59.9671,60.0849,28516.0
2023-01-23 13:00:00,61.15,61.22,61.15,61.21,12834.0,60.0456,60.1144,60.0456,60.1046,12834.0
2023-01-23 13:10:00,61.2,61.21,61.18,61.19,17536.0,60.0947,60.1046,60.0751,60.0849,17536.0
2023-01-23 13:20:00,61.21,61.24,61.18,61.21,87882.0,60.1046,60.134,60.0751,60.1046,87882.0
2023-01-23 13:30:00,61.21,61.26,61.19,61.26,24739.0,60.1046,60.1536,60.0849,60.1536,24739.0
2023-01-23 13:40:00,61.26,61.31,61.23,61.28,97303.0,60.1536,60.2027,60.1242,60.1733,97303.0
2023-01-23 13:50:00,61.29,61.3,61.2,61.21,58599.0,60.1831,60.1929,60.0947,60.1046,58599.0
2023-01-23 14:00:00,61.21,61.21,61.11,61.13,10706.0,60.1046,60.1046,60.0064,60.026,10706.0
2023-01-23 14:10:00,61.13,61.14,61.07,61.13,47960.0,60.026,60.0358,59.9671,60.026,47960.0
2023-01-23 14:20:00,61.13,61.13,60.98,61.01,28723.0,60.026,60.026,59.8787,59.9082,28723.0
2023-01-23 14:30:00,61.02,61.06,60.9,60.91,71144.0,59.918,59.9573,59.8002,59.81,71144.0
2023-01-23 14:40:00,60.91,60.95,60.73,60.77,28638.0,59.81,59.8492,59.6332,59.6725,28638.0
2023-01-23 14:50:00,60.76,60.84,60.71,60.84,59868.0,59.6627,59.7412,59.6136,59.7412,59868.0
2023-01-23 15:00:00,60.84,60.84,60.75,60.81,51285.0,59.7412,59.7412,59.6529,59.7118,51285.0
2023-01-23 15:10:00,60.8,60.92,60.78,60.88,52599.0,59.702,59.8198,59.6823,59.7805,52599.0
2023-01-23 15:20:00,60.88,60.9,60.78,60.86,72409.0,59.7805,59.8002,59.6823,59.7609,72409.0
2023-01-23 15:30:00,60.85,60.89,60.8,60.87,42055.0,59.7511,59.7903,59.702,59.7707,42055.0
2023-01-23 15:40:00,60.87,60.93,60.8,60.91,84359.0,59.7707,59.8296,59.702,59.81,84359.0
2023-01-23 15:50:00,60.92,61.04,60.92,60.98,212486.0,59.8198,59.9376,59.8198,59.8787,212486.0
2023-01-24 09:30:00,60.72,60.95,60.53,60.68,68621.0,59.6234,59.8492,59.4368,59.5841,68621.0
2023-01-24 09:40:00,60.69,60.85,60.6,60.81,45023.0,59.5939,59.7511,59.5056,59.7118,45023.0
2023-01-24 09:50:00,60.8,60.94,60.67,60.68,20801.0,59.702,59.8394,59.5743,59.5841,20801.0
2023-01-24 10:00:00,60.67,60.72,60.51,60.63,35156.0,59.5743,59.6234,59.4172,59.535,35156.0
2023-01-24 10:10:00,60.61,60.86,60.61,60.66,15659.0,59.5154,59.7609,59.5154,59.5645,15659.0
2023-01-24 10:20:00,60.69,60.74,60.6,60.74,60027.0,59.5939,59.643,59.5056,59.643,60027.0
2023-01-24 10:30:00,60.73,60.76,60.58,60.64,22443.0,59.6332,59.6627,59.4859,59.5448,22443.0
2023-01-24 10:40:00,60.62,60.79,60.6,60.79,22164.0,59.5252,59.6921,59.5056,59.6921,22164.0
2023-01-24 10:50:00,60.78,60.94,60.76,60.89,134571.0,59.6823,59.8394,59.6627,59.7903,134571.0
2023-01-24 11:00:00,60.9,60.92,60.85,60.88,25114.0,59.8002,59.8198,59.7511,59.7805,25114.0
2023-01-24 11:10:00,60.89,60.9,60.81,60.84,12508.0,59.7903,59.8002,59.7118,59.7412,12508.0
2023-01-24 11:20:00,60.82,60.95,60.81,60.95,22978.0,59.7216,59.8492,59.7118,59.8492,22978.0
2023-01-24 11:30:00,60.93,60.93,60.83,60.88,13415.0,59.8296,59.8296,59.7314,59.7805,13415.0
2023-01-24 11:40:00,60.88,60.9,60.82,60.88,13307.0,59.7805,59.8002,59.7216,59.7805,13307.0
2023-01-24 11:50:00,60.88,60.9,60.83,60.86,35392.0,59.7805,59.8002,59.7314,59.7609,35392.0
2023-01-24 12:00:00,60.85,60.88,60.75,60.86,12331.0,59.7511,59.7805,59.6529,59.7609,12331.0
2023-01-24 12:10:00,60.86,60.94,60.86,60.92,14360.0,59.7609,59.8394,59.7609,59.8198,14360.0
2023-01-24 12:20:00,60.92,60.92,60.87,60.91,27322.0,59.8198,59.8198,59.7707,59.81,27322.0
2023-01-24 12:30:00,60.88,60.89,60.83,60.85,8776.0,59.7805,59.7903,59.7314,59.7511,8776.0
2023-01-24 12:40:00,60.85,60.85,60.79,60.81,10770.0,59.7511,59.7511,59.6921,59.7118,10770.0
2023-01-24 12:50:00,60.82,60.85,60.79,60.83,10454.0,59.7216,59.7511,59.6921,59.7314,10454.0
2023-01-24 13:00:00,60.82,60.87,60.73,60.82,23293.0,59.7216,59.7707,59.6332,59.7216,23293.0
2023-01-24 13:10:00,60.85,60.91,60.85,60.9,13056.0,59.7511,59.81,59.7511,59.8002,13056.0
2023-01-24 13:20:00,60.9,60.92,60.85,60.92,15750.0,59.8002,59.8198,59.7511,59.8198,15750.0
2023-01-24 13:30:00,60.9,60.93,60.89,60.93,26207.0,59.8002,59.8296,59.7903,59.8296,26207.0
2023-01-24 13:40:00,60.93,61.02,60.93,61.0,15637.0,59.8296,59.918,59.8296,59.8983,15637.0
2023-01-24 13:50:00,60.99,61.0,60.95,60.95,27487.0,59.8885,59.8983,59.8492,59.8492,27487.0
2023-01-24 14:00:00,60.96,60.96,60.83,60.85,13866.0,59.8591,59.8591,59.7314,59.7511,13866.0
2023-01-24 14:10:00,60.86,60.91,60.85,60.88,18004.0,59.7609,59.81,59.7511,59.7805,18004.0
2023-01-24 14:20:00,60.89,60.93,60.88,60.91,42046.0,59.7903,59.8296,59.7805,59.81,42046.0
2023-01-24 14:30:00,60.91,60.96,60.91,60.94,8833.0,59.81,59.8591,59.81,59.8394,8833.0
2023-01-24 14:40:00,60.93,60.98,60.92,60.93,11199.0,59.8296,59.8787,59.8198,59.8296,11199.0
2023-01-24 14:50:00,60.93,60.99,60.91,60.98,24955.0,59.8296,59.8885,59.81,59.8787,24955.0
2023-01-24 15:00:00,60.98,60.99,60.91,60.92,12236.0,59.8787,59.8885,59.81,59.8198,12236.0
2023-01-24 15:10:00,60.92,60.95,60.89,60.92,18983.0,59.8198,59.8492,59.7903,59.8198,18983.0
2023-01-24 15:20:00,60.91,60.94,60.89,60.93,34008.0,59.81,59.8394,59.7903,59.8296,34008.0
2023-01-24 15:30:00,60.94,60.94,60.81,60.82,48022.0,59.8394,59.8394,59.7118,59.7216,48022.0
2023-01-24 15:40:00,60.82,60.82,60.74,60.8,113491.0,59.7216,59.7216,59.643,59.702,113491.0
2023-01-24 15:50:00,60.79,60.99,60.78,60.92,312719.0,59.6921,59.8885,59.6823,59.8198,312719.0
2023-01-25 09:30:00,60.24,60.27,60.09,60.2,91646.0,59.1521,59.1815,59.0048,59.1128,91646.0
2023-01-25 09:40:00,60.19,60.3,60.14,60.15,34327.0,59.103,59.211,59.0539,59.0637,34327.0
2023-01-25 09:50:00,60.15,60.2,59.93,59.94,70136.0,59.0637,59.1128,58.8477,58.8575,70136.0
2023-01-25 10:00:00,59.93,60.13,59.9,60.07,63509.0,58.8477,59.0441,58.8182,58.9851,63509.0
2023-01-25 10:10:00,60.05,60.08,59.92,60.02,34279.0,58.9655,58.995,58.8378,58.936,34279.0
2023-01-25 10:20:00,60.01,60.03,59.94,60.01,14053.0,58.9262,58.9459,58.8575,58.9262,14053.0
2023-01-25 10:30:00,60.04,60.1,59.81,59.82,34284.0,58.9557,59.0146,58.7298,58.7397,34284.0
2023-01-25 10:40:00,59.82,59.99,59.8,59.93,20177.0,58.7397,58.9066,58.72,58.8477,20177.0
2023-01-25 10:50:00,59.92,60.05,59.88,60.03,96493.0,58.8378,58.9655,58.7986,58.9459,96493.0
2023-01-25 11:00:00,60.02,60.07,59.98,60.01,41810.0,58.936,58.9851,58.8968,58.9262,41810.0
2023-01-25 11:10:00,60.01,60.21,59.99,60.19,280316.0,58.9262,59.1226,58.9066,59.103,280316.0
2023-01-25 11:20:00,60.2,60.26,60.14,60.2,42612.0,59.1128,59.1717,59.0539,59.1128,42612.0
2023-01-25 11:30:00,60.22,60.29,60.18,60.28,32848.0,59.1324,59.2012,59.0932,59.1913,32848.0
2023-01-25 11:40:00,60.27,60.28,60.2,60.28,34260.0,59.1815,59.1913,59.1128,59.1913,34260.0
2023-01-25 11:50:00,60.3,60.48,60.27,60.39,29003.0,59.211,59.3877,59.1815,59.2994,29003.0
2023-01-25 12:00:00,60.4,60.42,60.32,60.34,20510.0,59.3092,59.3288,59.2306,59.2503,20510.0
2023-01-25 12:10:00,60.35,60.39,60.32,60.35,37847.0,59.2601,59.2994,59.2306,59.2601,37847.0
2023-01-25 12:20:00,60.34,60.35,60.26,60.29,42326.0,59.2503,59.2601,59.1717,59.2012,42326.0
2023-01-25 12:30:00,60.29,60.35,60.28,60.34,20871.0,59.2012,59.2601,59.1913,59.2503,20871.0
2023-01-25 12:40:00,60.4,60.41,60.36,60.37,7575.0,59.3092,59.319,59.2699,59.2797,7575.0
2023-01-25 12:50:00,60.38,60.41,60.35,60.36,23715.0,59.2895,59.319,59.2601,59.2699,23715.0
2023-01-25 13:00:00,60.37,60.5,60.35,60.45,43154.0,59.2797,59.4074,59.2601,59.3583,43154.0
2023-01-25 13:10:00,60.45,60.53,60.45,60.53,18853.0,59.3583,59.4368,59.3583,59.4368,18853.0
2023-01-25 13:20:00,60.54,60.6,60.54,60.6,19277.0,59.4467,59.5056,59.4467,59.5056,19277.0
2023-01-25 13:30:00,60.61,60.62,60.54,60.56,9802.0,59.5154,59.5252,59.4467,59.4663,9802.0
2023-01-25 13:40:00,60.57,60.69,60.57,60.68,14057.0,59.4761,59.5939,59.4761,59.5841,14057.0
2023-01-25 13:50:00,60.67,60.69,60.6,60.63,7692.0,59.5743,59.5939,59.5056,59.535,7692.0
2023-01-25 14:00:00,60.64,60.65,60.57,60.63,13639.0,59.5448,59.5547,59.4761,59.535,13639.0
2023-01-25 14:10:00,60.62,60.83,60.62,60.8,40021.0,59.5252,59.7314,59.5252,59.702,40021.0
2023-01-25 14:20:00,60.81,60.81,60.67,60.7,38869.0,59.7118,59.7118,59.5743,59.6038,38869.0
2023-01-25 14:30:00,60.7,60.72,60.62,60.67,15317.0,59.6038,59.6234,59.5252,59.5743,15317.0
2023-01-25 14:40:00,60.68,60.73,60.67,60.71,18854.0,59.5841,59.6332,59.5743,59.6136,18854.0
2023-01-25 14:50:00,60.71,60.81,60.7,60.76,93153.0,59.6136,59.7118,59.6038,59.6627,93153.0
2023-01-25 15:00:00,60.76,60.9,60.76,60.89,48348.0,59.6627,59.8002,59.6627,59.7903,48348.0
2023-01-25 15:10:00,60.89,60.92,60.78,60.81,28084.0,59.7903,59.8198,59.6823,59.7118,28084.0
2023-01-25 15:20:00,60.81,60.82,60.72,60.79,27853.0,59.7118,59.7216,59.6234,59.6921,27853.0
2023-01-25 15:30:00,60.8,60.83,60.71,60.8,37259.0,59.702,59.7314,59.6136,59.702,37259.0
2023-01-25 15:40:00,60.8,60.81,60.71,60.75,81823.0,59.702,59.7118,59.6136,59.6529,81823.0
2023-01-25 15:50:00,60.75,60.86,60.67,60.86,223222.0,59.6529,59.7609,59.5743,59.7609,223222.0
2023-01-26 09:30:00,61.4,61.61,61.4,61.55,58048.0,60.2911,60.4973,60.2911,60.4384,58048.0
2023-01-26 09:40:00,61.57,61.57,61.28,61.28,26247.0,60.4581,60.4581,60.1733,60.1733,26247.0
2023-01-26 09:50:00,61.25,61.28,61.07,61.19,21751.0,60.1438,60.1733,59.9671,60.0849,21751.0
2023-01-26 10:00:00,61.2,61.24,61.06,61.13,39128.0,60.0947,60.134,59.9573,60.026,39128.0
2023-01-26 10:10:00,61.12,61.36,61.07,61.35,15406.0,60.0162,60.2518,59.9671,60.242,15406.0
2023-01-26 10:20:00,61.34,61.44,61.27,61.34,32745.0,60.2322,60.3304,60.1635,60.2322,32745.0
2023-01-26 10:30:00,61.34,61.39,61.15,61.16,19476.0,60.2322,60.2813,60.0456,60.0555,19476.0
2023-01-26 10:40:00,61.16,61.25,61.13,61.25,19588.0,60.0555,60.1438,60.026,60.1438,19588.0
2023-01-26 10:50:00,61.24,61.26,60.92,60.96,37628.0,60.134,60.1536,59.8198,59.8591,37628.0
2023-01-26 11:00:00,60.95,61.07,60.92,60.99,10951.0,59.8492,59.9671,59.8198,59.8885,10951.0
2023-01-26 11:10:00,61.01,61.14,60.97,61.09,23502.0,59.9082,60.0358,59.8689,59.9867,23502.0
2023-01-26 11:20:00,61.08,61.09,60.93,61.07,51113.0,59.9769,59.9867,59.8296,59.9671,51113.0
2023-01-26 11:30:00,61.09,61.14,61.04,61.05,18134.0,59.9867,60.0358,59.9376,59.9474,18134.0
2023-01-26 11:40:00,61.05,61.17,61.04,61.16,22705.0,59.9474,60.0653,59.9376,60.0555,22705.0
2023-01-26 11:50:00,61.16,61.17,61.07,61.14,12027.0,60.0555,60.0653,59.9671,60.0358,12027.0
2023-01-26 12:00:00,61.16,61.29,61.15,61.29,267706.0,60.0555,60.1831,60.0456,60.1831,267706.0
2023-01-26 12:10:00,61.29,61.34,61.25,61.25,413692.0,60.1831,60.2322,60.1438,60.1438,413692.0
2023-01-26 12:20:00,61.25,61.28,61.23,61.28,37292.0,60.1438,60.1733,60.1242,60.1733,37292.0
2023-01-26 12:30:00,61.26,61.34,61.26,61.32,26881.0,60.1536,60.2322,60.1536,60.2126,26881.0
2023-01-26 12:40:00,61.32,61.35,61.2,61.24,29952.0,60.2126,60.242,60.0947,60.134,29952.0
2023-01-26 12:50:00,61.24,61.35,61.24,61.29,10313.0,60.134,60.242,60.134,60.1831,10313.0
2023-01-26 13:00:00,61.29,61.34,61.19,61.22,36187.0,60.1831,60.2322,60.0849,60.1144,36187.0
2023-01-26 13:10:00,61.23,61.29,61.22,61.23,8816.0,60.1242,60.1831,60.1144,60.1242,8816.0
2023-01-26 13:20:00,61.26,61.32,61.23,61.3,19548.0,60.1536,60.2126,60.1242,60.1929,19548.0
2023-01-26 13:30:00,61.29,61.42,61.29,61.42,17929.0,60.1831,60.3108,60.1831,60.3108,17929.0
2023-01-26 13:40:00,61.42,61.48,61.4,61.42,28194.0,60.3108,60.3697,60.2911,60.3108,28194.0
2023-01-26 13:50:00,61.42,61.43,61.37,61.4,7297.0,60.3108,60.3206,60.2617,60.2911,7297.0
2023-01-26 14:00:00,61.39,61.44,61.33,61.43,31999.0,60.2813,60.3304,60.2224,60.3206,31999.0
2023-01-26 14:10:00,61.44,61.46,61.39,61.45,47375.0,60.3304,60.35,60.2813,60.3402,47375.0
2023-01-26 14:20:00,61.46,61.51,61.39,61.43,23455.0,60.35,60.3991,60.2813,60.3206,23455.0
2023-01-26 14:30:00,61.43,61.5,61.42,61.46,42937.0,60.3206,60.3893,60.3108,60.35,42937.0
2023-01-26 14:40:00,61.45,61.52,61.45,61.46,46788.0,60.3402,60.409,60.3402,60.35,46788.0
2023-01-26 14:50:00,61.46,61.48,61.4,61.48,69378.0,60.35,60.3697,60.2911,60.3697,69378.0
2023-01-26 15:00:00,61.48,61.51,61.43,61.47,40459.0,60.3697,60.3991,60.3206,60.3599,40459.0
2023-01-26 15:10:00,61.47,61.53,61.45,61.53,42499.0,60.3599,60.4188,60.3402,60.4188,42499.0
2023-01-26 15:20:00,61.53,61.59,61.5,61.55,75451.0,60.4188,60.4777,60.3893,60.4384,75451.0
2023-01-26 15:30:00,61.53,61.59,61.51,61.54,40557.0,60.4188,60.4777,60.3991,60.4286,40557.0
2023-01-26 15:40:00,61.54,61.56,61.47,61.53,81506.0,60.4286,60.4482,60.3599,60.4188,81506.0
2023-01-26 15:50:00,61.53,61.7,61.53,61.66,588243.0,60.4188,60.5857,60.4188,60.5464,588243.0
2023-01-27 09:30:00,61.52,61.66,61.48,61.62,39577.0,60.409,60.5464,60.3697,60.5071,39577.0
2023-01-27 09:40:00,61.59,61.8,61.59,61.75,26072.0,60.4777,60.6839,60.4777,60.6348,26072.0
2023-01-27 09:50:00,61.76,61.83,61.73,61.76,48406.0,60.6446,60.7134,60.6152,60.6446,48406.0
2023-01-27 10:00:00,61.78,62.0,61.69,61.95,34237.0,60.6643,60.8803,60.5759,60.8312,34237.0
2023-01-27 10:10:00,61.97,62.02,61.87,61.89,17151.0,60.8508,60.8999,60.7526,60.7723,17151.0
2023-01-27 10:20:00,61.89,61.9,61.74,61.84,72805.0,60.7723,60.7821,60.625,60.7232,72805.0
2023-01-27 10:30:00,61.84,61.85,61.74,61.81,28555.0,60.7232,60.733,60.625,60.6937,28555.0
2023-01-27 10:40:00,61.78,61.82,61.58,61.6,29562.0,60.6643,60.7035,60.4679,60.4875,29562.0
2023-01-27 10:50:00,61.6,61.62,61.5,61.59,34007.0,60.4875,60.5071,60.3893,60.4777,34007.0
2023-01-27 11:00:00,61.58,61.64,61.53,61.58,32588.0,60.4679,60.5268,60.4188,60.4679,32588.0
2023-01-27 11:10:00,61.6,61.69,61.57,61.67,26675.0,60.4875,60.5759,60.4581,60.5562,26675.0
2023-01-27 11:20:00,61.68,61.77,61.68,61.74,25111.0,60.5661,60.6544,60.5661,60.625,25111.0
2023-01-27 11:30:00,61.74,61.87,61.74,61.82,12265.0,60.625,60.7526,60.625,60.7035,12265.0
2023-01-27 11:40:00,61.83,61.91,61.82,61.88,21002.0,60.7134,60.7919,60.7035,60.7625,21002.0
2023-01-27 11:50:00,61.89,61.92,61.88,61.89,18711.0,60.7723,60.8017,60.7625,60.7723,18711.0
2023-01-27 12:00:00,61.88,61.9,61.82,61.86,46510.0,60.7625,60.7821,60.7035,60.7428,46510.0
2023-01-27 12:10:00,61.86,61.99,61.84,61.98,68068.0,60.7428,60.8705,60.7232,60.8606,68068.0
2023-01-27 12:20:00,61.97,61.98,61.88,61.9,37125.0,60.8508,60.8606,60.7625,60.7821,37125.0
2023-01-27 12:30:00,61.9,62.02,61.89,62.01,67012.0,60.7821,60.8999,60.7723,60.8901,67012.0
2023-01-27 12:40:00,62.02,62.03,61.93,61.98,26081.0,60.8999,60.9097,60.8115,60.8606,26081.0
2023-01-27 12:50:00,61.98,62.02,61.95,61.96,31878.0,60.8606,60.8999,60.8312,60.841,31878.0
2023-01-27 13:00:00,61.96,61.99,61.89,61.91,34376.0,60.841,60.8705,60.7723,60.7919,34376.0
2023-01-27 13:10:00,61.91,61.91,61.83,61.88,15518.0,60.7919,60.7919,60.7134,60.7625,15518.0
2023-01-27 13:20:00,61.89,61.92,61.87,61.92,12397.0,60.7723,60.8017,60.7526,60.8017,12397.0
2023-01-27 13:30:00,61.93,62.0,61.93,62.0,11465.0,60.8115,60.8803,60.8115,60.8803,11465.0
2023-01-27 13:40:00,62.0,62.0,61.92,61.98,12537.0,60.8803,60.8803,60.8017,60.8606,12537.0
2023-01-27 13:50:00,61.98,61.99,61.94,61.98,16120.0,60.8606,60.8705,60.8214,60.8606,16120.0
2023-01-27 14:00:00,61.98,62.05,61.96,61.99,72136.0,60.8606,60.9294,60.841,60.8705,72136.0
2023-01-27 14:10:00,61.98,62.09,61.98,62.08,37625.0,60.8606,60.9687,60.8606,60.9588,37625.0
2023-01-27 14:20:00,62.07,62.1,62.06,62.09,8872.0,60.949,60.9785,60.9392,60.9687,8872.0
2023-01-27 14:30:00,62.08,62.11,62.05,62.09,10737.0,60.9588,60.9883,60.9294,60.9687,10737.0
2023-01-27 14:40:00,62.09,62.15,62.07,62.15,15219.0,60.9687,61.0276,60.949,61.0276,15219.0
2023-01-27 14:50:00,62.14,62.15,62.11,62.14,22722.0,61.0178,61.0276,60.9883,61.0178,22722.0
2023-01-27 15:00:00,62.15,62.24,62.14,62.22,30372.0,61.0276,61.116,61.0178,61.0963,30372.0
2023-01-27 15:10:00,62.22,62.24,62.1,62.15,39098.0,61.0963,61.116,60.9785,61.0276,39098.0
2023-01-27 15:20:00,62.16,62.17,62.07,62.17,24275.0,61.0374,61.0472,60.949,61.0472,24275.0
2023-01-27 15:30:00,62.17,62.21,62.13,62.14,49815.0,61.0472,61.0865,61.0079,61.0178,49815.0
2023-01-27 15:40:00,62.15,62.17,62.01,62.04,47260.0,61.0276,61.0472,60.8901,60.9196,47260.0
2023-01-27 15:50:00,62.04,62.04,61.83,61.84,235753.0,60.9196,60.9196,60.7134,60.7232,235753.0
2023-01-30 09:30:00,61.4,61.54,61.38,61.5,61661.0,60.2911,60.4286,60.2715,60.3893,61661.0
2023-01-30 09:40:00,61.52,61.64,61.42,61.56,61478.0,60.409,60.5268,60.3108,60.4482,61478.0
2023-01-30 09:50:00,61.56,61.6,61.39,61.57,18505.0,60.4482,60.4875,60.2813,60.4581,18505.0
2023-01-30 10:00:00,61.57,61.68,61.53,61.63,37274.0,60.4581,60.5661,60.4188,60.517,37274.0
2023-01-30 10:10:00,61.62,61.65,61.48,61.51,36350.0,60.5071,60.5366,60.3697,60.3991,36350.0
2023-01-30 10:20:00,61.5,61.54,61.34,61.47,33978.0,60.3893,60.4286,60.2322,60.3599,33978.0
2023-01-30 10:30:00,61.46,61.46,61.26,61.28,29035.0,60.35,60.35,60.1536,60.1733,29035.0
2023-01-30 10:40:00,61.28,61.28,61.14,61.24,33978.0,60.1733,60.1733,60.0358,60.134,33978.0
2023-01-30 10:50:00,61.23,61.33,61.17,61.31,15273.0,60.1242,60.2224,60.0653,60.2027,15273.0
2023-01-30 11:00:00,61.31,61.33,61.26,61.3,10140.0,60.2027,60.2224,60.1536,60.1929,10140.0
2023-01-30 11:10:00,61.31,61.44,61.3,61.41,26220.0,60.2027,60.3304,60.1929,60.3009,26220.0
2023-01-30 11:20:00,61.42,61.43,61.26,61.34,27217.0,60.3108,60.3206,60.1536,60.2322,27217.0
2023-01-30 11:30:00,61.34,61.39,61.28,61.3,139866.0,60.2322,60.2813,60.1733,60.1929,139866.0
2023-01-30 11:40:00,61.31,61.32,61.21,61.23,46760.0,60.2027,60.2126,60.1046,60.1242,46760.0
2023-01-30 11:50:00,61.24,61.35,61.15,61.35,23075.0,60.134,60.242,60.0456,60.242,23075.0
2023-01-30 12:00:00,61.32,61.36,61.31,61.34,18079.0,60.2126,60.2518,60.2027,60.2322,18079.0
2023-01-30 12:10:00,61.34,61.36,61.25,61.26,10631.0,60.2322,60.2518,60.1438,60.1536,10631.0
2023-01-30 12:20:00,61.26,61.28,61.18,61.23,13356.0,60.1536,60.1733,60.0751,60.1242,13356.0
2023-01-30 12:30:00,61.26,61.27,61.21,61.22,55374.0,60.1536,60.1635,60.1046,60.1144,55374.0
2023-01-30 12:40:00,61.21,61.26,61.13,61.17,19809.0,60.1046,60.1536,60.026,60.0653,19809.0
2023-01-30 12:50:00,61.16,61.19,61.1,61.14,27212.0,60.0555,60.0849,59.9965,60.0358,27212.0
2023-01-30 13:00:00,61.14,61.17,61.08,61.14,13650.0,60.0358,60.0653,59.9769,60.0358,13650.0
2023-01-30 13:10:00,61.17,61.29,61.13,61.25,19479.0,60.0653,60.1831,60.026,60.1438,19479.0
2023-01-30 13:20:00,61.25,61.28,61.2,61.21,32486.0,60.1438,60.1733,60.0947,60.1046,32486.0
2023-01-30 13:30:00,61.18,61.18,61.11,61.13,43032.0,60.0751,60.0751,60.0064,60.026,43032.0
2023-01-30 13:40:00,61.14,61.14,61.05,61.12,26990.0,60.0358,60.0358,59.9474,60.0162,26990.0
2023-01-30 13:50:00,61.11,61.15,61.07,61.14,27486.0,60.0064,60.0456,59.9671,60.0358,27486.0
2023-01-30 14:00:00,61.15,61.18,61.1,61.11,19677.0,60.0456,60.0751,59.9965,60.0064,19677.0
2023-01-30 14:10:00,61.12,61.13,61.05,61.07,14678.0,60.0162,60.026,59.9474,59.9671,14678.0
2023-01-30 14:20:00,61.07,61.1,61.02,61.03,19957.0,59.9671,59.9965,59.918,59.9278,19957.0
2023-01-30 14:30:00,61.02,61.09,61.01,61.07,41625.0,59.918,59.9867,59.9082,59.9671,41625.0
2023-01-30 14:40:00,61.07,61.07,60.97,60.98,36557.0,59.9671,59.9671,59.8689,59.8787,36557.0
2023-01-30 14:50:00,60.98,61.02,60.95,61.0,45539.0,59.8787,59.918,59.8492,59.8983,45539.0
2023-01-30 15:00:00,61.02,61.08,60.94,60.98,33632.0,59.918,59.9769,59.8394,59.8787,33632.0
2023-01-30 15:10:00,60.98,60.99,60.89,60.92,42123.0,59.8787,59.8885,59.7903,59.8198,42123.0
2023-01-30 15:20:00,60.94,60.94,60.88,60.91,51048.0,59.8394,59.8394,59.7805,59.81,51048.0
2023-01-30 15:30:00,60.9,61.05,60.88,61.03,42410.0,59.8002,59.9474,59.7805,59.9278,42410.0
2023-01-30 15:40:00,61.03,61.04,60.92,60.95,46336.0,59.9278,59.9376,59.8198,59.8492,46336.0
2023-01-30 15:50:00,60.95,61.02,60.85,60.9,362101.0,59.8492,59.918,59.7511,59.8002,362101.0
2023-01-31 09:30:00,60.92,61.12,60.92,61.0,59559.0,59.8198,60.0162,59.8198,59.8983,59559.0
2023-01-31 09:40:00,60.99,61.19,60.92,61.19,20766.0,59.8885,60.0849,59.8198,60.0849,20766.0
2023-01-31 09:50:00,61.17,61.19,60.99,60.99,12208.0,60.0653,60.0849,59.8885,59.8885,12208.0
2023-01-31 10:00:00,60.98,61.16,60.95,60.99,25805.0,59.8787,60.0555,59.8492,59.8885,25805.0
2023-01-31 10:10:00,60.97,61.23,60.96,61.21,16765.0,59.8689,60.1242,59.8591,60.1046,16765.0
2023-01-31 10:20:00,61.22,61.28,61.13,61.27,25224.0,60.1144,60.1733,60.026,60.1635,25224.0
2023-01-31 10:30:00,61.29,61.31,61.23,61.25,24676.0,60.1831,60.2027,60.1242,60.1438,24676.0
2023-01-31 10:40:00,61.24,61.32,61.24,61.3,18973.0,60.134,60.2126,60.134,60.1929,18973.0
2023-01-31 10:50:00,61.32,61.36,61.24,61.29,27243.0,60.2126,60.2518,60.134,60.1831,27243.0
2023-01-31 11:00:00,61.31,61.38,61.31,61.33,14940.0,60.2027,60.2715,60.2027,60.2224,14940.0
2023-01-31 11:10:00,61.31,61.33,61.27,61.3,15893.0,60.2027,60.2224,60.1635,60.1929,15893.0
2023-01-31 11:20:00,61.32,61.36,61.3,61.35,18333.0,60.2126,60.2518,60.1929,60.242,18333.0
2023-01-31 11:30:00,61.36,61.4,61.33,61.35,10416.0,60.2518,60.2911,60.2224,60.242,10416.0
2023-01-31 11:40:00,61.36,61.37,61.27,61.3,9542.0,60.2518,60.2617,60.1635,60.1929,9542.0
2023-01-31 11:50:00,61.29,61.35,61.27,61.32,10227.0,60.1831,60.242,60.1635,60.2126,10227.0
2023-01-31 12:00:00,61.3,61.31,61.21,61.29,121559.0,60.1929,60.2027,60.1046,60.1831,121559.0
2023-01-31 12:10:00,61.28,61.4,61.24,61.38,18980.0,60.1733,60.2911,60.134,60.2715,18980.0
2023-01-31 12:20:00,61.38,61.38,61.33,61.38,35626.0,60.2715,60.2715,60.2224,60.2715,35626.0
2023-01-31 12:30:00,61.37,61.43,61.35,61.4,14007.0,60.2617,60.3206,60.242,60.2911,14007.0
2023-01-31 12:40:00,61.41,61.44,61.4,61.41,21035.0,60.3009,60.3304,60.2911,60.3009,21035.0
2023-01-31 12:50:00,61.4,61.41,61.37,61.38,17737.0,60.2911,60.3009,60.2617,60.2715,17737.0
2023-01-31 13:00:00,61.4,61.41,61.37,61.39,14061.0,60.2911,60.3009,60.2617,60.2813,14061.0
2023-01-31 13:10:00,61.38,61.41,61.36,61.38,120583.0,60.2715,60.3009,60.2518,60.2715,120583.0
2023-01-31 13:20:00,61.38,61.4,61.33,61.38,15880.0,60.2715,60.2911,60.2224,60.2715,15880.0
2023-01-31 13:30:00,61.4,61.4,61.35,61.38,14488.0,60.2911,60.2911,60.242,60.2715,14488.0
2023-01-31 13:40:00,61.39,61.47,61.38,61.45,23561.0,60.2813,60.3599,60.2715,60.3402,23561.0
2023-01-31 13:50:00,61.47,61.48,61.44,61.47,17235.0,60.3599,60.3697,60.3304,60.3599,17235.0
2023-01-31 14:00:00,61.47,61.5,61.45,61.5,27127.0,60.3599,60.3893,60.3402,60.3893,27127.0
2023-01-31 14:10:00,61.49,61.51,61.44,61.44,21067.0,60.3795,60.3991,60.3304,60.3304,21067.0
2023-01-31 14:20:00,61.45,61.48,61.44,61.47,8584.0,60.3402,60.3697,60.3304,60.3599,8584.0
2023-01-31 14:30:00,61.48,61.5,61.44,61.47,15023.0,60.3697,60.3893,60.3304,60.3599,15023.0
2023-01-31 14:40:00,61.48,61.52,61.48,61.52,10543.0,60.3697,60.409,60.3697,60.409,10543.0
2023-01-31 14:50:00,61.52,61.55,61.51,61.52,24686.0,60.409,60.4384,60.3991,60.409,24686.0
2023-01-31 15:00:00,61.51,61.57,61.5,61.54,11670.0,60.3991,60.4581,60.3893,60.4286,11670.0
2023-01-31 15:10:00,61.54,61.55,61.39,61.42,25960.0,60.4286,60.4384,60.2813,60.3108,25960.0
2023-01-31 15:20:00,61.42,61.45,61.37,61.38,37864.0,60.3108,60.3402,60.2617,60.2715,37864.0
2023-01-31 15:30:00,61.39,61.49,61.39,61.48,20404.0,60.2813,60.3795,60.2813,60.3697,20404.0
2023-01-31 15:40:00,61.48,61.57,61.48,61.53,62951.0,60.3697,60.4581,60.3697,60.4188,62951.0
2023-01-31 15:50:00,61.53,61.8,61.53,61.79,188037.0,60.4188,60.6839,60.4188,60.6741,188037.0
2023-02-01 09:30:00,61.66,61.7,61.56,61.66,100760.0,60.5464,60.5857,60.4482,60.5464,100760.0
2023-02-01 09:40:00,61.65,61.72,61.64,61.7,49288.0,60.5366,60.6053,60.5268,60.5857,49288.0
2023-02-01 09:50:00,61.7,61.78,61.68,61.75,10016.0,60.5857,60.6643,60.5661,60.6348,10016.0
2023-02-01 10:00:00,61.74,61.75,61.53,61.58,34048.0,60.625,60.6348,60.4188,60.4679,34048.0
2023-02-01 10:10:00,61.59,61.67,61.58,61.66,26102.0,60.4777,60.5562,60.4679,60.5464,26102.0
2023-02-01 10:20:00,61.64,61.67,61.58,61.64,25618.0,60.5268,60.5562,60.4679,60.5268,25618.0
2023-02-01 10:30:00,61.65,61.7,61.62,61.62,16907.0,60.5366,60.5857,60.5071,60.5071,16907.0
2023-02-01 10:40:00,61.63,61.67,61.48,61.51,37381.0,60.517,60.5562,60.3697,60.3991,37381.0
2023-02-01 10:50:00,61.52,61.52,61.39,61.4,26345.0,60.409,60.409,60.2813,60.2911,26345.0
2023-02-01 11:00:00,61.39,61.47,61.36,61.43,70838.0,60.2813,60.3599,60.2518,60.3206,70838.0
2023-02-01 11:10:00,61.45,61.52,61.44,61.5,13858.0,60.3402,60.409,60.3304,60.3893,13858.0
2023-02-01 11:20:00,61.5,61.59,61.49,61.57,25382.0,60.3893,60.4777,60.3795,60.4581,25382.0
2023-02-01 11:30:00,61.55,61.6,61.54,61.58,11917.0,60.4384,60.4875,60.4286,60.4679,11917.0
2023-02-01 11:40:00,61.57,61.6,61.52,61.54,10939.0,60.4581,60.4875,60.409,60.4286,10939.0
2023-02-01 11:50:00,61.52,61.54,61.43,61.44,15970.0,60.409,60.4286,60.3206,60.3304,15970.0
2023-02-01 12:00:00,61.44,61.46,61.36,61.36,8944.0,60.3304,60.35,60.2518,60.2518,8944.0
2023-02-01 12:10:00,61.37,61.41,61.32,61.33,24952.0,60.2617,60.3009,60.2126,60.2224,24952.0
2023-02-01 12:20:00,61.33,61.41,61.31,61.39,8933.0,60.2224,60.3009,60.2027,60.2813,8933.0
2023-02-01 12:30:00,61.39,61.41,61.35,61.37,15726.0,60.2813,60.3009,60.242,60.2617,15726.0
2023-02-01 12:40:00,61.4,61.42,61.38,61.39,10429.0,60.2911,60.3108,60.2715,60.2813,10429.0
2023-02-01 12:50:00,61.39,61.43,61.38,61.42,11810.0,60.2813,60.3206,60.2715,60.3108,11810.0
2023-02-01 13:00:00,61.4,61.46,61.37,61.44,15985.0,60.2911,60.35,60.2617,60.3304,15985.0
2023-02-01 13:10:00,61.43,61.47,61.41,61.43,26289.0,60.3206,60.3599,60.3009,60.3206,26289.0
2023-02-01 13:20:00,61.42,61.48,61.42,61.48,29366.0,60.3108,60.3697,60.3108,60.3697,29366.0
2023-02-01 13:30:00,61.48,61.55,61.48,61.52,16359.0,60.3697,60.4384,60.3697,60.409,16359.0
2023-02-01 13:40:00,61.52,61.54,61.42,61.46,27767.0,60.409,60.4286,60.3108,60.35,27767.0
2023-02-01 13:50:00,61.47,61.62,61.44,61.5,32530.0,60.3599,60.5071,60.3304,60.3893,32530.0
2023-02-01 14:00:00,61.49,61.73,61.23,61.66,132272.0,60.3795,60.6152,60.1242,60.5464,132272.0
2023-02-01 14:10:00,61.69,61.77,61.48,61.58,57979.0,60.5759,60.6544,60.3697,60.4679,57979.0
2023-02-01 14:20:00,61.57,61.62,61.52,61.53,24468.0,60.4581,60.5071,60.409,60.4188,24468.0
2023-02-01 14:30:00,61.54,61.94,61.16,61.9,281115.0,60.4286,60.8214,60.0555,60.7821,281115.0
2023-02-01 14:40:00,61.92,62.37,61.87,62.25,162465.0,60.8017,61.2436,60.7526,61.1258,162465.0
2023-02-01 14:50:00,62.27,62.42,62.16,62.22,102041.0,61.1454,61.2927,61.0374,61.0963,102041.0
2023-02-01 15:00:00,62.24,62.65,62.24,62.63,88511.0,61.116,61.5185,61.116,61.4989,88511.0
2023-02-01 15:10:00,62.64,62.64,62.31,62.49,85065.0,61.5087,61.5087,61.1847,61.3614,85065.0
2023-02-01 15:20:00,62.52,62.59,62.38,62.59,46111.0,61.3909,61.4596,61.2534,61.4596,46111.0
2023-02-01 15:30:00,62.59,62.92,62.56,62.87,88425.0,61.4596,61.7837,61.4302,61.7346,88425.0
2023-02-01 15:40:00,62.86,62.94,62.59,62.61,102574.0,61.7248,61.8033,61.4596,61.4793,102574.0
2023-02-01 15:50:00,62.6,62.6,62.38,62.48,162286.0,61.4694,61.4694,61.2534,61.3516,162286.0
2023-02-02 09:30:00,63.11,63.14,62.9,63.0,158576.0,61.9702,61.9997,61.764,61.8622,158576.0
2023-02-02 09:40:00,62.99,63.06,62.85,63.0,81837.0,61.8524,61.9211,61.7149,61.8622,81837.0
2023-02-02 09:50:00,62.98,63.01,62.79,62.83,97853.0,61.8426,61.872,61.656,61.6953,97853.0
2023-02-02 10:00:00,62.84,62.95,62.76,62.8,49682.0,61.7051,61.8131,61.6266,61.6658,49682.0
2023-02-02 10:10:00,62.79,62.96,62.72,62.96,33622.0,61.656,61.8229,61.5873,61.8229,33622.0
2023-02-02 10:20:00,62.95,62.96,62.85,62.93,33177.0,61.8131,61.8229,61.7149,61.7935,33177.0
2023-02-02 10:30:00,62.93,63.16,62.93,63.13,51963.0,61.7935,62.0193,61.7935,61.9899,51963.0
2023-02-02 10:40:00,63.14,63.19,63.14,63.17,22426.0,61.9997,62.0488,61.9997,62.0292,22426.0
2023-02-02 10:50:00,63.17,63.24,63.14,63.16,59866.0,62.0292,62.0979,61.9997,62.0193,59866.0
2023-02-02 11:00:00,63.17,63.2,63.11,63.17,90826.0,62.0292,62.0586,61.9702,62.0292,90826.0
2023-02-02 11:10:00,63.17,63.17,63.06,63.06,69143.0,62.0292,62.0292,61.9211,61.9211,69143.0
2023-02-02 11:20:00,63.06,63.2,63.05,63.15,47669.0,61.9211,62.0586,61.9113,62.0095,47669.0
2023-02-02 11:30:00,63.15,63.22,63.12,63.12,45082.0,62.0095,62.0783,61.9801,61.9801,45082.0
2023-02-02 11:40:00,63.13,63.14,63.06,63.1,26441.0,61.9899,61.9997,61.9211,61.9604,26441.0
2023-02-02 11:50:00,63.11,63.11,63.01,63.02,11188.0,61.9702,61.9702,61.872,61.8819,11188.0
2023-02-02 12:00:00,63.02,63.07,62.97,62.98,9217.0,61.8819,61.931,61.8328,61.8426,9217.0
2023-02-02 12:10:00,62.96,63.11,62.96,63.07,42386.0,61.8229,61.9702,61.8229,61.931,42386.0
2023-02-02 12:20:00,63.05,63.14,63.04,63.09,13242.0,61.9113,61.9997,61.9015,61.9506,13242.0
2023-02-02 12:30:00,63.09,63.16,63.08,63.12,21299.0,61.9506,62.0193,61.9408,61.9801,21299.0
2023-02-02 12:40:00,63.13,63.13,63.02,63.05,356946.0,61.9899,61.9899,61.8819,61.9113,356946.0
2023-02-02 12:50:00,63.02,63.1,62.99,63.08,987150.0,61.8819,61.9604,61.8524,61.9408,987150.0
2023-02-02 13:00:00,63.09,63.18,63.08,63.09,70703.0,61.9506,62.039,61.9408,61.9506,70703.0
2023-02-02 13:10:00,63.08,63.13,63.07,63.12,323038.0,61.9408,61.9899,61.931,61.9801,323038.0
2023-02-02 13:20:00,63.12,63.16,63.08,63.12,45646.0,61.9801,62.0193,61.9408,61.9801,45646.0
2023-02-02 13:30:00,63.12,63.22,63.11,63.21,228354.0,61.9801,62.0783,61.9702,62.0684,228354.0
2023-02-02 13:40:00,63.23,63.27,63.2,63.24,362500.0,62.0881,62.1273,62.0586,62.0979,362500.0
2023-02-02 13:50:00,63.24,63.36,63.22,63.35,242628.0,62.0979,62.2157,62.0783,62.2059,242628.0
2023-02-02 14:00:00,63.35,63.39,63.22,63.23,183115.0,62.2059,62.2452,62.0783,62.0881,183115.0
2023-02-02 14:10:00,63.23,63.23,63.02,63.07,126337.0,62.0881,62.0881,61.8819,61.931,126337.0
2023-02-02 14:20:00,63.08,63.08,62.96,62.97,521688.0,61.9408,61.9408,61.8229,61.8328,521688.0
2023-02-02 14:30:00,62.97,63.0,62.77,62.84,37407.0,61.8328,61.8622,61.6364,61.7051,37407.0
2023-02-02 14:40:00,62.84,62.86,62.73,62.86,25811.0,61.7051,61.7248,61.5971,61.7248,25811.0
2023-02-02 14:50:00,62.85,62.92,62.68,62.72,50251.0,61.7149,61.7837,61.548,61.5873,50251.0
2023-02-02 15:00:00,62.7,62.86,62.63,62.72,76030.0,61.5676,61.7248,61.4989,61.5873,76030.0
2023-02-02 15:10:00,62.74,62.92,62.71,62.89,58009.0,61.6069,61.7837,61.5775,61.7542,58009.0
2023-02-02 15:20:00,62.89,62.99,62.88,62.95,21760.0,61.7542,61.8524,61.7444,61.8131,21760.0
2023-02-02 15:30:00,62.96,63.1,62.96,63.01,73016.0,61.8229,61.9604,61.8229,61.872,73016.0
2023-02-02 15:40:00,63.02,63.04,62.87,62.98,51413.0,61.8819,61.9015,61.7346,61.8426,51413.0
2023-02-02 15:50:00,62.98,63.23,62.97,63.22,538640.0,61.8426,62.0881,61.8328,62.0783,538640.0
2023-02-03 09:30:00,62.46,62.8,62.43,62.8,127461.0,61.332,61.6658,61.3025,61.6658,127461.0
2023-02-03 09:40:00,62.79,63.02,62.76,62.94,119765.0,61.656,61.8819,61.6266,61.8033,119765.0
2023-02-03 09:50:00,62.93,63.02,62.79,62.94,108636.0,61.7935,61.8819,61.656,61.8033,108636.0
2023-02-03 10:00:00,62.93,63.03,62.77,62.92,122699.0,61.7935,61.8917,61.6364,61.7837,122699.0
2023-02-03 10:10:00,62.9,63.34,62.86,63.23,101494.0,61.764,62.1961,61.7248,62.0881,101494.0
2023-02-03 10:20:00,63.24,63.44,63.24,63.3,95283.0,62.0979,62.2943,62.0979,62.1568,95283.0
2023-02-03 10:30:00,63.32,63.56,63.28,63.52,76844.0,62.1764,62.4121,62.1372,62.3728,76844.0
2023-02-03 10:40:00,63.52,63.58,63.46,63.47,77435.0,62.3728,62.4318,62.3139,62.3237,77435.0
2023-02-03 10:50:00,63.47,63.47,63.31,63.38,73751.0,62.3237,62.3237,62.1666,62.2354,73751.0
2023-02-03 11:00:00,63.38,63.49,63.38,63.41,61717.0,62.2354,62.3434,62.2354,62.2648,61717.0
2023-02-03 11:10:00,63.42,63.55,63.41,63.44,111199.0,62.2746,62.4023,62.2648,62.2943,111199.0
2023-02-03 11:20:00,63.45,63.51,63.39,63.49,43722.0,62.3041,62.363,62.2452,62.3434,43722.0
2023-02-03 11:30:00,63.49,63.59,63.38,63.43,43674.0,62.3434,62.4416,62.2354,62.2845,43674.0
2023-02-03 11:40:00,63.42,63.52,63.32,63.34,43601.0,62.2746,62.3728,62.1764,62.1961,43601.0
2023-02-03 11:50:00,63.29,63.39,63.19,63.21,16768.0,62.147,62.2452,62.0488,62.0684,16768.0
2023-02-03 12:00:00,63.2,63.32,63.19,63.28,17524.0,62.0586,62.1764,62.0488,62.1372,17524.0
2023-02-03 12:10:00,63.32,63.43,63.3,63.42,7400.0,62.1764,62.2845,62.1568,62.2746,7400.0
2023-02-03 12:20:00,63.39,63.46,63.37,63.42,15828.0,62.2452,62.3139,62.2255,62.2746,15828.0
2023-02-03 12:30:00,63.39,63.44,63.39,63.41,8254.0,62.2452,62.2943,62.2452,62.2648,8254.0
2023-02-03 12:40:00,63.4,63.46,63.34,63.35,16587.0,62.255,62.3139,62.1961,62.2059,16587.0
2023-02-03 12:50:00,63.34,63.36,63.05,63.06,32752.0,62.1961,62.2157,61.9113,61.9211,32752.0
2023-02-03 13:00:00,63.06,63.11,62.91,62.95,36085.0,61.9211,61.9702,61.7739,61.8131,36085.0
2023-02-03 13:10:00,62.86,63.01,62.86,62.99,14440.0,61.7248,61.872,61.7248,61.8524,14440.0
2023-02-03 13:20:00,62.97,63.04,62.93,62.93,17711.0,61.8328,61.9015,61.7935,61.7935,17711.0
2023-02-03 13:30:00,62.92,62.94,62.83,62.92,37307.0,61.7837,61.8033,61.6953,61.7837,37307.0
2023-02-03 13:40:00,62.9,62.92,62.72,62.88,20650.0,61.764,61.7837,61.5873,61.7444,20650.0
2023-02-03 13:50:00,62.89,62.99,62.88,62.91,16518.0,61.7542,61.8524,61.7444,61.7739,16518.0
2023-02-03 14:00:00,62.9,62.95,62.83,62.88,23343.0,61.764,61.8131,61.6953,61.7444,23343.0
2023-02-03 14:10:00,62.9,62.9,62.75,62.79,54717.0,61.764,61.764,61.6167,61.656,54717.0
2023-02-03 14:20:00,62.8,62.83,62.73,62.82,16780.0,61.6658,61.6953,61.5971,61.6855,16780.0
2023-02-03 14:30:00,62.8,62.91,62.7,62.9,20037.0,61.6658,61.7739,61.5676,61.764,20037.0
2023-02-03 14:40:00,62.9,62.92,62.8,62.82,23048.0,61.764,61.7837,61.6658,61.6855,23048.0
2023-02-03 14:50:00,62.8,62.83,62.67,62.72,11087.0,61.6658,61.6953,61.5382,61.5873,11087.0
2023-02-03 15:00:00,62.67,62.75,62.59,62.73,180647.0,61.5382,61.6167,61.4596,61.5971,180647.0
2023-02-03 15:10:00,62.72,62.89,62.7,62.87,27653.0,61.5873,61.7542,61.5676,61.7346,27653.0
2023-02-03 15:20:00,62.86,62.89,62.79,62.8,41935.0,61.7248,61.7542,61.656,61.6658,41935.0
2023-02-03 15:30:00,62.8,62.87,62.73,62.75,37312.0,61.6658,61.7346,61.5971,61.6167,37312.0
2023-02-03 15:40:00,62.75,62.84,62.69,62.71,70244.0,61.6167,61.7051,61.5578,61.5775,70244.0
2023-02-03 15:50:00,62.7,62.85,62.68,62.77,108455.0,61.5676,61.7149,61.548,61.6364,108455.0
2023-02-06 09:30:00,62.36,62.62,62.36,62.45,73446.0,61.2338,61.4891,61.2338,61.3222,73446.0
2023-02-06 09:40:00,62.47,62.55,62.42,62.54,14378.0,61.3418,61.4204,61.2927,61.4105,14378.0
2023-02-06 09:50:00,62.51,62.59,62.43,62.56,16866.0,61.3811,61.4596,61.3025,61.4302,16866.0
2023-02-06 10:00:00,62.55,62.62,62.5,62.62,17160.0,61.4204,61.4891,61.3713,61.4891,17160.0
2023-02-06 10:10:00,62.61,62.61,62.35,62.35,13716.0,61.4793,61.4793,61.224,61.224,13716.0
2023-02-06 10:20:00,62.34,62.36,62.27,62.29,21500.0,61.2141,61.2338,61.1454,61.165,21500.0
2023-02-06 10:30:00,62.27,62.33,62.19,62.32,20988.0,61.1454,61.2043,61.0669,61.1945,20988.0
2023-02-06 10:40:00,62.32,62.4,62.31,62.39,22778.0,61.1945,61.2731,61.1847,61.2632,22778.0
2023-02-06 10:50:00,62.4,62.57,62.38,62.55,30439.0,61.2731,61.44,61.2534,61.4204,30439.0
2023-02-06 11:00:00,62.53,62.65,62.51,62.51,32908.0,61.4007,61.5185,61.3811,61.3811,32908.0
2023-02-06 11:10:00,62.52,62.66,62.5,62.64,30053.0,61.3909,61.5284,61.3713,61.5087,30053.0
2023-02-06 11:20:00,62.62,62.7,62.61,62.68,22008.0,61.4891,61.5676,61.4793,61.548,22008.0
2023-02-06 11:30:00,62.68,62.72,62.63,62.64,18405.0,61.548,61.5873,61.4989,61.5087,18405.0
2023-02-06 11:40:00,62.64,62.65,62.52,62.53,59221.0,61.5087,61.5185,61.3909,61.4007,59221.0
2023-02-06 11:50:00,62.5,62.58,62.44,62.45,15976.0,61.3713,61.4498,61.3123,61.3222,15976.0
2023-02-06 12:00:00,62.45,62.51,62.39,62.49,15357.0,61.3222,61.3811,61.2632,61.3614,15357.0
2023-02-06 12:10:00,62.49,62.51,62.4,62.4,20755.0,61.3614,61.3811,61.2731,61.2731,20755.0
2023-02-06 12:20:00,62.42,62.49,62.4,62.44,15717.0,61.2927,61.3614,61.2731,61.3123,15717.0
2023-02-06 12:30:00,62.46,62.56,62.45,62.52,12705.0,61.332,61.4302,61.3222,61.3909,12705.0
2023-02-06 12:40:00,62.52,62.57,62.47,62.54,42598.0,61.3909,61.44,61.3418,61.4105,42598.0
2023-02-06 12:50:00,62.53,62.53,62.46,62.48,23383.0,61.4007,61.4007,61.332,61.3516,23383.0
2023-02-06 13:00:00,62.48,62.52,62.44,62.48,13596.0,61.3516,61.3909,61.3123,61.3516,13596.0
2023-02-06 13:10:00,62.49,62.52,62.37,62.5,23742.0,61.3614,61.3909,61.2436,61.3713,23742.0
2023-02-06 13:20:00,62.51,62.55,62.44,62.46,29956.0,61.3811,61.4204,61.3123,61.332,29956.0
2023-02-06 13:30:00,62.47,62.48,62.43,62.46,22926.0,61.3418,61.3516,61.3025,61.332,22926.0
2023-02-06 13:40:00,62.45,62.46,62.4,62.41,10006.0,61.3222,61.332,61.2731,61.2829,10006.0
2023-02-06 13:50:00,62.41,62.5,62.41,62.49,22381.0,61.2829,61.3713,61.2829,61.3614,22381.0
2023-02-06 14:00:00,62.48,62.56,62.48,62.56,14708.0,61.3516,61.4302,61.3516,61.4302,14708.0
2023-02-06 14:10:00,62.56,62.65,62.55,62.62,15115.0,61.4302,61.5185,61.4204,61.4891,15115.0
2023-02-06 14:20:00,62.61,62.64,62.53,62.55,15329.0,61.4793,61.5087,61.4007,61.4204,15329.0
2023-02-06 14:30:00,62.56,62.56,62.48,62.49,12389.0,61.4302,61.4302,61.3516,61.3614,12389.0
2023-02-06 14:40:00,62.5,62.5,62.43,62.49,14603.0,61.3713,61.3713,61.3025,61.3614,14603.0
2023-02-06 14:50:00,62.49,62.5,62.43,62.5,31877.0,61.3614,61.3713,61.3025,61.3713,31877.0
2023-02-06 15:00:00,62.5,62.51,62.39,62.45,43169.0,61.3713,61.3811,61.2632,61.3222,43169.0
2023-02-06 15:10:00,62.45,62.45,62.34,62.39,20357.0,61.3222,61.3222,61.2141,61.2632,20357.0
2023-02-06 15:20:00,62.38,62.41,62.29,62.32,41314.0,61.2534,61.2829,61.165,61.1945,41314.0
2023-02-06 15:30:00,62.31,62.45,62.24,62.39,49600.0,61.1847,61.3222,61.116,61.2632,49600.0
2023-02-06 15:40:00,62.4,62.43,62.33,62.37,23671.0,61.2731,61.3025,61.2043,61.2436,23671.0
2023-02-06 15:50:00,62.37,62.5,62.37,62.45,88813.0,61.2436,61.3713,61.2436,61.3222,88813.0
2023-02-07 09:30:00,62.37,62.45,62.27,62.43,54028.0,61.2436,61.3222,61.1454,61.3025,54028.0
2023-02-07 09:40:00,62.44,62.47,62.35,62.38,14958.0,61.3123,61.3418,61.224,61.2534,14958.0
2023-02-07 09:50:00,62.39,62.47,62.34,62.36,21028.0,61.2632,61.3418,61.2141,61.2338,21028.0
2023-02-07 10:00:00,62.36,62.41,62.31,62.36,13695.0,61.2338,61.2829,61.1847,61.2338,13695.0
2023-02-07 10:10:00,62.32,62.39,62.27,62.39,33476.0,61.1945,61.2632,61.1454,61.2632,33476.0
2023-02-07 10:20:00,62.39,62.42,62.28,62.33,26416.0,61.2632,61.2927,61.1552,61.2043,26416.0
2023-02-07 10:30:00,62.33,62.42,62.33,62.42,37029.0,61.2043,61.2927,61.2043,61.2927,37029.0
2023-02-07 10:40:00,62.41,62.45,62.39,62.43,28920.0,61.2829,61.3222,61.2632,61.3025,28920.0
2023-02-07 10:50:00,62.43,62.47,62.36,62.37,13153.0,61.3025,61.3418,61.2338,61.2436,13153.0
2023-02-07 11:00:00,62.38,62.58,62.37,62.55,21617.0,61.2534,61.4498,61.2436,61.4204,21617.0
2023-02-07 11:10:00,62.53,62.58,62.51,62.54,35068.0,61.4007,61.4498,61.3811,61.4105,35068.0
2023-02-07 11:20:00,62.53,62.6,62.51,62.59,7967.0,61.4007,61.4694,61.3811,61.4596,7967.0
2023-02-07 11:30:00,62.59,62.69,62.57,62.66,19631.0,61.4596,61.5578,61.44,61.5284,19631.0
2023-02-07 11:40:00,62.64,62.67,62.63,62.66,9835.0,61.5087,61.5382,61.4989,61.5284,9835.0
2023-02-07 11:50:00,62.67,62.68,62.61,62.62,29136.0,61.5382,61.548,61.4793,61.4891,29136.0
2023-02-07 12:00:00,62.62,62.67,62.59,62.63,19577.0,61.4891,61.5382,61.4596,61.4989,19577.0
2023-02-07 12:10:00,62.62,62.65,62.61,62.62,9748.0,61.4891,61.5185,61.4793,61.4891,9748.0
2023-02-07 12:20:00,62.62,62.62,62.51,62.52,22030.0,61.4891,61.4891,61.3811,61.3909,22030.0
2023-02-07 12:30:00,62.53,62.56,62.51,62.55,36108.0,61.4007,61.4302,61.3811,61.4204,36108.0
2023-02-07 12:40:00,62.55,63.07,62.53,63.06,130314.0,61.4204,61.931,61.4007,61.9211,130314.0
2023-02-07 12:50:00,63.1,63.38,62.99,63.25,52074.0,61.9604,62.2354,61.8524,62.1077,52074.0
2023-02-07 13:00:00,63.25,63.33,63.04,63.1,50086.0,62.1077,62.1863,61.9015,61.9604,50086.0
2023-02-07 13:10:00,63.13,63.16,62.74,62.94,73273.0,61.9899,62.0193,61.6069,61.8033,73273.0
2023-02-07 13:20:00,62.92,62.94,62.55,62.55,61522.0,61.7837,61.8033,61.4204,61.4204,61522.0
2023-02-07 13:30:00,62.54,62.54,62.2,62.35,102421.0,61.4105,61.4105,61.0767,61.224,102421.0
2023-02-07 13:40:00,62.38,62.52,62.22,62.26,50119.0,61.2534,61.3909,61.0963,61.1356,50119.0
2023-02-07 13:50:00,62.21,62.44,62.21,62.38,22001.0,61.0865,61.3123,61.0865,61.2534,22001.0
2023-02-07 14:00:00,62.42,62.82,62.41,62.79,54549.0,61.2927,61.6855,61.2829,61.656,54549.0
2023-02-07 14:10:00,62.78,62.96,62.78,62.94,89012.0,61.6462,61.8229,61.6462,61.8033,89012.0
2023-02-07 14:20:00,62.91,62.99,62.84,62.92,26896.0,61.7739,61.8524,61.7051,61.7837,26896.0
2023-02-07 14:30:00,62.92,63.12,62.89,63.09,36617.0,61.7837,61.9801,61.7542,61.9506,36617.0
2023-02-07 14:40:00,63.05,63.17,63.04,63.1,41236.0,61.9113,62.0292,61.9015,61.9604,41236.0
2023-02-07 14:50:00,63.11,63.19,63.06,63.17,18704.0,61.9702,62.0488,61.9211,62.0292,18704.0
2023-02-07 15:00:00,63.18,63.28,63.02,63.05,31180.0,62.039,62.1372,61.8819,61.9113,31180.0
2023-02-07 15:10:00,63.04,63.21,63.04,63.21,26862.0,61.9015,62.0684,61.9015,62.0684,26862.0
2023-02-07 15:20:00,63.22,63.36,63.21,63.35,23933.0,62.0783,62.2157,62.0684,62.2059,23933.0
2023-02-07 15:30:00,63.35,63.37,63.27,63.37,24183.0,62.2059,62.2255,62.1273,62.2255,24183.0
2023-02-07 15:40:00,63.36,63.48,63.33,63.45,43522.0,62.2157,62.3336,62.1863,62.3041,43522.0
2023-02-07 15:50:00,63.48,63.65,63.43,63.48,83007.0,62.3336,62.5005,62.2845,62.3336,83007.0
2023-02-08 09:30:00,63.09,63.26,63.09,63.25,113044.0,61.9506,62.1175,61.9506,62.1077,113044.0
2023-02-08 09:40:00,63.27,63.34,63.2,63.2,15547.0,62.1273,62.1961,62.0586,62.0586,15547.0
2023-02-08 09:50:00,63.16,63.26,63.07,63.24,25710.0,62.0193,62.1175,61.931,62.0979,25710.0
2023-02-08 10:00:00,63.23,63.24,63.04,63.13,18711.0,62.0881,62.0979,61.9015,61.9899,18711.0
2023-02-08 10:10:00,63.13,63.3,63.12,63.3,33722.0,61.9899,62.1568,61.9801,62.1568,33722.0
2023-02-08 10:20:00,63.27,63.28,63.1,63.11,18490.0,62.1273,62.1372,61.9604,61.9702,18490.0
2023-02-08 10:30:00,63.12,63.12,62.9,63.05,38538.0,61.9801,61.9801,61.764,61.9113,38538.0
2023-02-08 10:40:00,63.05,63.05,62.95,62.97,21325.0,61.9113,61.9113,61.8131,61.8328,21325.0
2023-02-08 10:50:00,62.97,63.0,62.88,62.96,17169.0,61.8328,61.8622,61.7444,61.8229,17169.0
2023-02-08 11:00:00,62.94,62.97,62.85,62.89,36495.0,61.8033,61.8328,61.7149,61.7542,36495.0
2023-02-08 11:10:00,62.92,62.92,62.82,62.91,38757.0,61.7837,61.7837,61.6855,61.7739,38757.0
2023-02-08 11:20:00,62.9,62.91,62.62,62.67,48796.0,61.764,61.7739,61.4891,61.5382,48796.0
2023-02-08 11:30:00,62.67,62.71,62.59,62.67,20374.0,61.5382,61.5775,61.4596,61.5382,20374.0
2023-02-08 11:40:00,62.67,62.68,62.59,62.65,35054.0,61.5382,61.548,61.4596,61.5185,35054.0
2023-02-08 11:50:00,62.65,62.81,62.63,62.81,32113.0,61.5185,61.6757,61.4989,61.6757,32113.0
2023-02-08 12:00:00,62.76,62.77,62.66,62.71,9975.0,61.6266,61.6364,61.5284,61.5775,9975.0
2023-02-08 12:10:00,62.73,62.77,62.66,62.75,20589.0,61.5971,61.6364,61.5284,61.6167,20589.0
2023-02-08 12:20:00,62.78,62.85,62.78,62.82,12407.0,61.6462,61.7149,61.6462,61.6855,12407.0
2023-02-08 12:30:00,62.85,62.88,62.69,62.69,27539.0,61.7149,61.7444,61.5578,61.5578,27539.0
2023-02-08 12:40:00,62.67,62.8,62.66,62.79,36009.0,61.5382,61.6658,61.5284,61.656,36009.0
2023-02-08 12:50:00,62.8,62.86,62.79,62.86,14433.0,61.6658,61.7248,61.656,61.7248,14433.0
2023-02-08 13:00:00,62.86,62.97,62.82,62.9,24962.0,61.7248,61.8328,61.6855,61.764,24962.0
2023-02-08 13:10:00,62.9,62.94,62.85,62.9,21294.0,61.764,61.8033,61.7149,61.764,21294.0
2023-02-08 13:20:00,62.9,62.95,62.83,62.84,12321.0,61.764,61.8131,61.6953,61.7051,12321.0
2023-02-08 13:30:00,62.83,62.83,62.71,62.74,22473.0,61.6953,61.6953,61.5775,61.6069,22473.0
2023-02-08 13:40:00,62.75,62.79,62.72,62.75,50354.0,61.6167,61.656,61.5873,61.6167,50354.0
2023-02-08 13:50:00,62.74,62.81,62.72,62.81,15460.0,61.6069,61.6757,61.5873,61.6757,15460.0
2023-02-08 14:00:00,62.81,62.81,62.72,62.78,34224.0,61.6757,61.6757,61.5873,61.6462,34224.0
2023-02-08 14:10:00,62.78,62.91,62.78,62.88,35305.0,61.6462,61.7739,61.6462,61.7444,35305.0
2023-02-08 14:20:00,62.86,62.86,62.76,62.77,12248.0,61.7248,61.7248,61.6266,61.6364,12248.0
2023-02-08 14:30:00,62.78,62.83,62.76,62.83,9867.0,61.6462,61.6953,61.6266,61.6953,9867.0
2023-02-08 14:40:00,62.82,62.84,62.66,62.67,20628.0,61.6855,61.7051,61.5284,61.5382,20628.0
2023-02-08 14:50:00,62.69,62.8,62.69,62.8,16843.0,61.5578,61.6658,61.5578,61.6658,16843.0
2023-02-08 15:00:00,62.79,62.79,62.61,62.66,20048.0,61.656,61.656,61.4793,61.5284,20048.0
2023-02-08 15:10:00,62.65,62.65,62.55,62.56,46592.0,61.5185,61.5185,61.4204,61.4302,46592.0
2023-02-08 15:20:00,62.57,62.68,62.57,62.65,20419.0,61.44,61.548,61.44,61.5185,20419.0
2023-02-08 15:30:00,62.65,62.75,62.62,62.75,37900.0,61.5185,61.6167,61.4891,61.6167,37900.0
2023-02-08 15:40:00,62.74,62.77,62.65,62.65,41784.0,61.6069,61.6364,61.5185,61.5185,41784.0
2023-02-08 15:50:00,62.65,62.76,62.65,62.68,134649.0,61.5185,61.6266,61.5185,61.548,134649.0
2023-02-09 09:30:00,63.26,63.31,63.13,63.19,78521.0,62.1175,62.1666,61.9899,62.0488,78521.0
2023-02-09 09:40:00,63.19,63.22,63.05,63.17,33077.0,62.0488,62.0783,61.9113,62.0292,33077.0
2023-02-09 09:50:00,63.18,63.24,63.07,63.14,39741.0,62.039,62.0979,61.931,61.9997,39741.0
2023-02-09 10:00:00,63.14,63.22,63.07,63.22,26327.0,61.9997,62.0783,61.931,62.0783,26327.0
2023-02-09 10:10:00,63.16,63.25,63.16,63.21,18581.0,62.0193,62.1077,62.0193,62.0684,18581.0
2023-02-09 10:20:00,63.22,63.26,62.98,63.02,20102.0,62.0783,62.1175,61.8426,61.8819,20102.0
2023-02-09 10:30:00,62.99,63.11,62.98,63.08,10759.0,61.8524,61.9702,61.8426,61.9408,10759.0
2023-02-09 10:40:00,63.07,63.08,62.99,63.08,16394.0,61.931,61.9408,61.8524,61.9408,16394.0
2023-02-09 10:50:00,63.07,63.11,63.02,63.07,8633.0,61.931,61.9702,61.8819,61.931,8633.0
2023-02-09 11:00:00,63.1,63.1,62.86,62.97,46853.0,61.9604,61.9604,61.7248,61.8328,46853.0
2023-02-09 11:10:00,62.98,63.01,62.92,62.93,10528.0,61.8426,61.872,61.7837,61.7935,10528.0
2023-02-09 11:20:00,62.94,62.94,62.81,62.88,33807.0,61.8033,61.8033,61.6757,61.7444,33807.0
2023-02-09 11:30:00,62.87,62.9,62.82,62.89,27656.0,61.7346,61.764,61.6855,61.7542,27656.0
2023-02-09 11:40:00,62.9,62.92,62.82,62.84,16281.0,61.764,61.7837,61.6855,61.7051,16281.0
2023-02-09 11:50:00,62.84,62.88,62.81,62.88,6506.0,61.7051,61.7444,61.6757,61.7444,6506.0
2023-02-09 12:00:00,62.87,62.95,62.86,62.95,10534.0,61.7346,61.8131,61.7248,61.8131,10534.0
2023-02-09 12:10:00,62.96,62.98,62.91,62.96,12520.0,61.8229,61.8426,61.7739,61.8229,12520.0
2023-02-09 12:20:00,62.98,62.99,62.87,62.87,28577.0,61.8426,61.8524,61.7346,61.7346,28577.0
2023-02-09 12:30:00,62.86,62.88,62.63,62.64,26120.0,61.7248,61.7444,61.4989,61.5087,26120.0
2023-02-09 12:40:00,62.64,62.69,62.54,62.56,13460.0,61.5087,61.5578,61.4105,61.4302,13460.0
2023-02-09 12:50:00,62.54,62.69,62.54,62.66,15749.0,61.4105,61.5578,61.4105,61.5284,15749.0
2023-02-09 13:00:00,62.66,62.68,62.57,62.63,33259.0,61.5284,61.548,61.44,61.4989,33259.0
2023-02-09 13:10:00,62.65,62.66,62.57,62.65,7982.0,61.5185,61.5284,61.44,61.5185,7982.0
2023-02-09 13:20:00,62.65,62.7,62.62,62.65,6422.0,61.5185,61.5676,61.4891,61.5185,6422.0
2023-02-09 13:30:00,62.65,62.75,62.61,62.63,13070.0,61.5185,61.6167,61.4793,61.4989,13070.0
2023-02-09 13:40:00,62.61,62.64,62.55,62.63,13971.0,61.4793,61.5087,61.4204,61.4989,13971.0
2023-02-09 13:50:00,62.63,62.64,62.55,62.59,18603.0,61.4989,61.5087,61.4204,61.4596,18603.0
2023-02-09 14:00:00,62.61,62.63,62.55,62.61,9322.0,61.4793,61.4989,61.4204,61.4793,9322.0
2023-02-09 14:10:00,62.6,62.61,62.44,62.46,34739.0,61.4694,61.4793,61.3123,61.332,34739.0
2023-02-09 14:20:00,62.48,62.5,62.41,62.43,23515.0,61.3516,61.3713,61.2829,61.3025,23515.0
2023-02-09 14:30:00,62.44,62.5,62.4,62.42,15861.0,61.3123,61.3713,61.2731,61.2927,15861.0
2023-02-09 14:40:00,62.43,62.51,62.41,62.49,27199.0,61.3025,61.3811,61.2829,61.3614,27199.0
2023-02-09 14:50:00,62.49,62.5,62.43,62.45,9987.0,61.3614,61.3713,61.3025,61.3222,9987.0
2023-02-09 15:00:00,62.45,62.45,62.29,62.4,24696.0,61.3222,61.3222,61.165,61.2731,24696.0
2023-02-09 15:10:00,62.4,62.4,62.27,62.3,57082.0,61.2731,61.2731,61.1454,61.1749,57082.0
2023-02-09 15:20:00,62.3,62.35,62.18,62.23,31411.0,61.1749,61.224,61.057,61.1061,31411.0
2023-02-09 15:30:00,62.21,62.21,62.06,62.21,38740.0,61.0865,61.0865,60.9392,61.0865,38740.0
2023-02-09 15:40:00,62.21,62.33,62.18,62.26,19616.0,61.0865,61.2043,61.057,61.1356,19616.0
2023-02-09 15:50:00,62.25,62.44,62.24,62.26,74800.0,61.1258,61.3123,61.116,61.1356,74800.0
2023-02-10 09:30:00,62.06,62.33,62.06,62.22,56506.0,60.9392,61.2043,60.9392,61.0963,56506.0
2023-02-10 09:40:00,62.22,62.27,62.09,62.25,21529.0,61.0963,61.1454,60.9687,61.1258,21529.0
2023-02-10 09:50:00,62.26,62.31,62.16,62.2,18299.0,61.1356,61.1847,61.0374,61.0767,18299.0
2023-02-10 10:00:00,62.19,62.21,61.98,62.18,52850.0,61.0669,61.0865,60.8606,61.057,52850.0
2023-02-10 10:10:00,62.18,62.45,62.18,62.37,49889.0,61.057,61.3222,61.057,61.2436,49889.0
2023-02-10 10:20:00,62.39,62.45,62.31,62.34,22707.0,61.2632,61.3222,61.1847,61.2141,22707.0
2023-02-10 10:30:00,62.33,62.41,62.29,62.3,14433.0,61.2043,61.2829,61.165,61.1749,14433.0
2023-02-10 10:40:00,62.33,62.33,62.18,62.22,23681.0,61.2043,61.2043,61.057,61.0963,23681.0
2023-02-10 10:50:00,62.21,62.23,62.09,62.22,28423.0,61.0865,61.1061,60.9687,61.0963,28423.0
2023-02-10 11:00:00,62.21,62.31,62.19,62.3,25982.0,61.0865,61.1847,61.0669,61.1749,25982.0
2023-02-10 11:10:00,62.3,62.33,62.19,62.33,6720.0,61.1749,61.2043,61.0669,61.2043,6720.0
2023-02-10 11:20:00,62.31,62.33,62.22,62.22,22423.0,61.1847,61.2043,61.0963,61.0963,22423.0
2023-02-10 11:30:00,62.22,62.24,62.14,62.2,28064.0,61.0963,61.116,61.0178,61.0767,28064.0
2023-02-10 11:40:00,62.18,62.23,62.12,62.15,14819.0,61.057,61.1061,60.9981,61.0276,14819.0
2023-02-10 11:50:00,62.15,62.2,62.1,62.12,23407.0,61.0276,61.0767,60.9785,60.9981,23407.0
2023-02-10 12:00:00,62.11,62.14,62.01,62.03,15196.0,60.9883,61.0178,60.8901,60.9097,15196.0
2023-02-10 12:10:00,62.05,62.07,61.96,62.01,11500.0,60.9294,60.949,60.841,60.8901,11500.0
2023-02-10 12:20:00,62.02,62.08,62.01,62.06,19562.0,60.8999,60.9588,60.8901,60.9392,19562.0
2023-02-10 12:30:00,62.05,62.18,62.05,62.1,17125.0,60.9294,61.057,60.9294,60.9785,17125.0
2023-02-10 12:40:00,62.12,62.16,62.08,62.12,8237.0,60.9981,61.0374,60.9588,60.9981,8237.0
2023-02-10 12:50:00,62.1,62.2,62.1,62.2,10583.0,60.9785,61.0767,60.9785,61.0767,10583.0
2023-02-10 13:00:00,62.22,62.26,62.19,62.25,13580.0,61.0963,61.1356,61.0669,61.1258,13580.0
2023-02-10 13:10:00,62.24,62.37,62.23,62.36,13496.0,61.116,61.2436,61.1061,61.2338,13496.0
2023-02-10 13:20:00,62.42,62.43,62.33,62.34,15819.0,61.2927,61.3025,61.2043,61.2141,15819.0
2023-02-10 13:30:00,62.33,62.35,62.29,62.35,6073.0,61.2043,61.224,61.165,61.224,6073.0
2023-02-10 13:40:00,62.34,62.34,62.24,62.31,7637.0,61.2141,61.2141,61.116,61.1847,7637.0
2023-02-10 13:50:00,62.3,62.32,62.22,62.22,24221.0,61.1749,61.1945,61.0963,61.0963,24221.0
2023-02-10 14:00:00,62.23,62.23,62.18,62.2,8445.0,61.1061,61.1061,61.057,61.0767,8445.0
2023-02-10 14:10:00,62.21,62.27,62.2,62.23,8301.0,61.0865,61.1454,61.0767,61.1061,8301.0
2023-02-10 14:20:00,62.25,62.26,62.16,62.17,8195.0,61.1258,61.1356,61.0374,61.0472,8195.0
2023-02-10 14:30:00,62.17,62.27,62.13,62.25,8907.0,61.0472,61.1454,61.0079,61.1258,8907.0
2023-02-10 14:40:00,62.24,62.25,62.18,62.24,15187.0,61.116,61.1258,61.057,61.116,15187.0
2023-02-10 14:50:00,62.25,62.34,62.24,62.33,13105.0,61.1258,61.2141,61.116,61.2043,13105.0
2023-02-10 15:00:00,62.34,62.4,62.29,62.34,18163.0,61.2141,61.2731,61.165,61.2141,18163.0
2023-02-10 15:10:00,62.34,62.38,62.24,62.27,21931.0,61.2141,61.2534,61.116,61.1454,21931.0
2023-02-10 15:20:00,62.27,62.28,62.23,62.28,13812.0,61.1454,61.1552,61.1061,61.1552,13812.0
2023-02-10 15:30:00,62.28,62.38,62.27,62.38,26248.0,61.1552,61.2534,61.1454,61.2534,26248.0
2023-02-10 15:40:00,62.37,62.44,62.34,62.44,42519.0,61.2436,61.3123,61.2141,61.3123,42519.0
2023-02-10 15:50:00,62.45,62.48,62.35,62.4,74483.0,61.3222,61.3516,61.224,61.2731,74483.0
2023-02-13 09:30:00,62.47,62.59,62.4,62.52,47862.0,61.3418,61.4596,61.2731,61.3909,47862.0
2023-02-13 09:40:00,62.54,62.6,62.46,62.56,16507.0,61.4105,61.4694,61.332,61.4302,16507.0
2023-02-13 09:50:00,62.57,62.71,62.49,62.69,18100.0,61.44,61.5775,61.3614,61.5578,18100.0
2023-02-13 10:00:00,62.72,62.74,62.63,62.66,19743.0,61.5873,61.6069,61.4989,61.5284,19743.0
2023-02-13 10:10:00,62.66,62.68,62.61,62.66,54048.0,61.5284,61.548,61.4793,61.5284,54048.0
2023-02-13 10:20:00,62.68,62.75,62.65,62.74,12397.0,61.548,61.6167,61.5185,61.6069,12397.0
2023-02-13 10:30:00,62.76,62.77,62.71,62.73,8108.0,61.6266,61.6364,61.5775,61.5971,8108.0
2023-02-13 10:40:00,62.73,62.84,62.72,62.84,14371.0,61.5971,61.7051,61.5873,61.7051,14371.0
2023-02-13 10:50:00,62.85,62.91,62.85,62.87,21038.0,61.7149,61.7739,61.7149,61.7346,21038.0
2023-02-13 11:00:00,62.86,62.91,62.85,62.88,13736.0,61.7248,61.7739,61.7149,61.7444,13736.0
2023-02-13 11:10:00,62.88,62.94,62.85,62.9,16235.0,61.7444,61.8033,61.7149,61.764,16235.0
2023-02-13 11:20:00,62.91,62.93,62.87,62.9,8239.0,61.7739,61.7935,61.7346,61.764,8239.0
2023-02-13 11:30:00,62.9,62.91,62.81,62.85,14460.0,61.764,61.7739,61.6757,61.7149,14460.0
2023-02-13 11:40:00,62.85,63.0,62.84,62.98,36478.0,61.7149,61.8622,61.7051,61.8426,36478.0
2023-02-13 11:50:00,62.98,62.98,62.88,62.93,16154.0,61.8426,61.8426,61.7444,61.7935,16154.0
2023-02-13 12:00:00,62.93,62.99,62.93,62.96,12187.0,61.7935,61.8524,61.7935,61.8229,12187.0
2023-02-13 12:10:00,62.97,63.01,62.95,63.0,11869.0,61.8328,61.872,61.8131,61.8622,11869.0
2023-02-13 12:20:00,63.01,63.03,62.97,62.98,12708.0,61.872,61.8917,61.8328,61.8426,12708.0
2023-02-13 12:30:00,63.01,63.01,62.96,63.01,9153.0,61.872,61.872,61.8229,61.872,9153.0
2023-02-13 12:40:00,63.03,63.06,63.02,63.02,40629.0,61.8917,61.9211,61.8819,61.8819,40629.0
2023-02-13 12:50:00,63.04,63.06,62.97,63.0,29041.0,61.9015,61.9211,61.8328,61.8622,29041.0
2023-02-13 13:00:00,62.99,63.02,62.91,62.92,17516.0,61.8524,61.8819,61.7739,61.7837,17516.0
2023-02-13 13:10:00,62.93,62.98,62.9,62.98,19439.0,61.7935,61.8426,61.764,61.8426,19439.0
2023-02-13 13:20:00,62.98,63.05,62.96,63.03,22223.0,61.8426,61.9113,61.8229,61.8917,22223.0
2023-02-13 13:30:00,63.07,63.08,63.03,63.03,15121.0,61.931,61.9408,61.8917,61.8917,15121.0
2023-02-13 13:40:00,63.02,63.04,62.99,63.03,12391.0,61.8819,61.9015,61.8524,61.8917,12391.0
2023-02-13 13:50:00,63.04,63.08,63.03,63.08,27276.0,61.9015,61.9408,61.8917,61.9408,27276.0
2023-02-13 14:00:00,63.08,63.09,63.02,63.03,11585.0,61.9408,61.9506,61.8819,61.8917,11585.0
2023-02-13 14:10:00,63.03,63.03,62.97,62.99,10249.0,61.8917,61.8917,61.8328,61.8524,10249.0
2023-02-13 14:20:00,62.98,63.0,62.9,62.92,24899.0,61.8426,61.8622,61.764,61.7837,24899.0
2023-02-13 14:30:00,62.9,62.93,62.83,62.88,15083.0,61.764,61.7935,61.6953,61.7444,15083.0
2023-02-13 14:40:00,62.86,62.87,62.8,62.82,14691.0,61.7248,61.7346,61.6658,61.6855,14691.0
2023-02-13 14:50:00,62.81,62.89,62.8,62.89,15800.0,61.6757,61.7542,61.6658,61.7542,15800.0
2023-02-13 15:00:00,62.88,62.91,62.79,62.89,31450.0,61.7444,61.7739,61.656,61.7542,31450.0
2023-02-13 15:10:00,62.88,62.92,62.87,62.92,22910.0,61.7444,61.7837,61.7346,61.7837,22910.0
2023-02-13 15:20:00,62.91,62.95,62.9,62.93,14345.0,61.7739,61.8131,61.764,61.7935,14345.0
2023-02-13 15:30:00,62.95,63.03,62.94,63.02,28977.0,61.8131,61.8917,61.8033,61.8819,28977.0
2023-02-13 15:40:00,63.03,63.05,62.98,63.03,55999.0,61.8917,61.9113,61.8426,61.8917,55999.0
2023-02-13 15:50:00,63.02,63.06,62.92,63.05,261870.0,61.8819,61.9211,61.7837,61.9113,261870.0
2023-02-14 09:30:00,62.79,62.79,62.48,62.77,57577.0,61.656,61.656,61.3516,61.6364,57577.0
2023-02-14 09:40:00,62.76,63.03,62.7,62.99,18016.0,61.6266,61.8917,61.5676,61.8524,18016.0
2023-02-14 09:50:00,62.99,63.2,62.93,63.14,20319.0,61.8524,62.0586,61.7935,61.9997,20319.0
2023-02-14 10:00:00,63.17,63.33,63.15,63.32,17744.0,62.0292,62.1863,62.0095,62.1764,17744.0
2023-02-14 10:10:00,63.3,63.43,63.28,63.29,58171.0,62.1568,62.2845,62.1372,62.147,58171.0
2023-02-14 10:20:00,63.3,63.38,63.17,63.18,35376.0,62.1568,62.2354,62.0292,62.039,35376.0
2023-02-14 10:30:00,63.19,63.24,62.74,62.74,31708.0,62.0488,62.0979,61.6069,61.6069,31708.0
2023-02-14 10:40:00,62.75,62.78,62.52,62.78,116540.0,61.6167,61.6462,61.3909,61.6462,116540.0
2023-02-14 10:50:00,62.73,62.78,62.59,62.72,26786.0,61.5971,61.6462,61.4596,61.5873,26786.0
2023-02-14 11:00:00,62.73,62.94,62.71,62.79,24673.0,61.5971,61.8033,61.5775,61.656,24673.0
2023-02-14 11:10:00,62.83,62.93,62.79,62.91,23068.0,61.6953,61.7935,61.656,61.7739,23068.0
2023-02-14 11:20:00,62.87,62.96,62.62,62.64,28672.0,61.7346,61.8229,61.4891,61.5087,28672.0
2023-02-14 11:30:00,62.62,62.62,62.46,62.51,43282.0,61.4891,61.4891,61.332,61.3811,43282.0
2023-02-14 11:40:00,62.51,62.62,62.45,62.59,26822.0,61.3811,61.4891,61.3222,61.4596,26822.0
2023-02-14 11:50:00,62.59,62.63,62.43,62.62,25470.0,61.4596,61.4989,61.3025,61.4891,25470.0
2023-02-14 12:00:00,62.61,62.69,62.57,62.67,23746.0,61.4793,61.5578,61.44,61.5382,23746.0
2023-02-14 12:10:00,62.69,62.78,62.68,62.75,27610.0,61.5578,61.6462,61.548,61.6167,27610.0
2023-02-14 12:20:00,62.76,62.83,62.71,62.75,10949.0,61.6266,61.6953,61.5775,61.6167,10949.0
2023-02-14 12:30:00,62.75,62.85,62.74,62.78,16398.0,61.6167,61.7149,61.6069,61.6462,16398.0
2023-02-14 12:40:00,62.78,62.84,62.77,62.82,8937.0,61.6462,61.7051,61.6364,61.6855,8937.0
2023-02-14 12:50:00,62.79,62.88,62.73,62.85,8882.0,61.656,61.7444,61.5971,61.7149,8882.0
2023-02-14 13:00:00,62.85,63.16,62.85,63.09,55598.0,61.7149,62.0193,61.7149,61.9506,55598.0
2023-02-14 13:10:00,63.07,63.26,63.03,63.14,53914.0,61.931,62.1175,61.8917,61.9997,53914.0
2023-02-14 13:20:00,63.17,63.18,63.04,63.1,24688.0,62.0292,62.039,61.9015,61.9604,24688.0
2023-02-14 13:30:00,63.12,63.14,63.08,63.13,153083.0,61.9801,61.9997,61.9408,61.9899,153083.0
2023-02-14 13:40:00,63.12,63.13,62.98,63.08,18905.0,61.9801,61.9899,61.8426,61.9408,18905.0
2023-02-14 13:50:00,63.09,63.14,63.06,63.07,12346.0,61.9506,61.9997,61.9211,61.931,12346.0
2023-02-14 14:00:00,63.07,63.16,62.89,62.96,43320.0,61.931,62.0193,61.7542,61.8229,43320.0
2023-02-14 14:10:00,62.97,63.12,62.97,63.11,6349.0,61.8328,61.9801,61.8328,61.9702,6349.0
2023-02-14 14:20:00,63.1,63.13,63.04,63.09,15530.0,61.9604,61.9899,61.9015,61.9506,15530.0
2023-02-14 14:30:00,63.1,63.25,63.09,63.2,12123.0,61.9604,62.1077,61.9506,62.0586,12123.0
2023-02-14 14:40:00,63.21,63.26,63.2,63.26,25207.0,62.0684,62.1175,62.0586,62.1175,25207.0
2023-02-14 14:50:00,63.26,63.27,63.17,63.19,14834.0,62.1175,62.1273,62.0292,62.0488,14834.0
2023-02-14 15:00:00,63.2,63.25,63.16,63.16,5806.0,62.0586,62.1077,62.0193,62.0193,5806.0
2023-02-14 15:10:00,63.12,63.22,63.09,63.2,22586.0,61.9801,62.0783,61.9506,62.0586,22586.0
2023-02-14 15:20:00,63.21,63.27,63.17,63.21,122482.0,62.0684,62.1273,62.0292,62.0684,122482.0
2023-02-14 15:30:00,63.2,63.26,63.18,63.26,34702.0,62.0586,62.1175,62.039,62.1175,34702.0
2023-02-14 15:40:00,63.25,63.3,63.23,63.29,155949.0,62.1077,62.1568,62.0881,62.147,155949.0
2023-02-14 15:50:00,63.27,63.32,63.14,63.17,91932.0,62.1273,62.1764,61.9997,62.0292,91932.0
2023-02-15 09:30:00,62.81,62.98,62.8,62.91,34565.0,61.6757,61.8426,61.6658,61.7739,34565.0
2023-02-15 09:40:00,62.83,63.01,62.83,62.98,20465.0,61.6953,61.872,61.6953,61.8426,20465.0
2023-02-15 09:50:00,63.0,63.0,62.68,62.76,17296.0,61.8622,61.8622,61.548,61.6266,17296.0
2023-02-15 10:00:00,62.76,62.87,62.68,62.74,17222.0,61.6266,61.7346,61.548,61.6069,17222.0
2023-02-15 10:10:00,62.73,62.92,62.64,62.91,15503.0,61.5971,61.7837,61.5087,61.7739,15503.0
2023-02-15 10:20:00,62.93,62.94,62.83,62.86,6771.0,61.7935,61.8033,61.6953,61.7248,6771.0
2023-02-15 10:30:00,62.86,62.97,62.84,62.96,10565.0,61.7248,61.8328,61.7051,61.8229,10565.0
2023-02-15 10:40:00,62.93,62.96,62.8,62.83,22111.0,61.7935,61.8229,61.6658,61.6953,22111.0
2023-02-15 10:50:00,62.81,62.9,62.8,62.83,14895.0,61.6757,61.764,61.6658,61.6953,14895.0
2023-02-15 11:00:00,62.82,63.02,62.81,62.98,24723.0,61.6855,61.8819,61.6757,61.8426,24723.0
2023-02-15 11:10:00,63.0,63.03,62.94,62.96,20454.0,61.8622,61.8917,61.8033,61.8229,20454.0
2023-02-15 11:20:00,62.97,63.06,62.94,63.06,14626.0,61.8328,61.9211,61.8033,61.9211,14626.0
2023-02-15 11:30:00,63.07,63.08,62.95,63.04,45907.0,61.931,61.9408,61.8131,61.9015,45907.0
2023-02-15 11:40:00,63.04,63.17,63.04,63.14,22733.0,61.9015,62.0292,61.9015,61.9997,22733.0
2023-02-15 11:50:00,63.16,63.18,63.07,63.07,22179.0,62.0193,62.039,61.931,61.931,22179.0
2023-02-15 12:00:00,63.07,63.1,62.91,62.97,19526.0,61.931,61.9604,61.7739,61.8328,19526.0
2023-02-15 12:10:00,62.96,63.01,62.95,62.95,8353.0,61.8229,61.872,61.8131,61.8131,8353.0
2023-02-15 12:20:00,62.93,62.97,62.88,62.89,13223.0,61.7935,61.8328,61.7444,61.7542,13223.0
2023-02-15 12:30:00,62.91,62.97,62.85,62.91,24020.0,61.7739,61.8328,61.7149,61.7739,24020.0
2023-02-15 12:40:00,62.92,62.99,62.92,62.98,12777.0,61.7837,61.8524,61.7837,61.8426,12777.0
2023-02-15 12:50:00,62.98,63.02,62.94,62.96,15590.0,61.8426,61.8819,61.8033,61.8229,15590.0
2023-02-15 13:00:00,62.97,63.01,62.92,62.98,5200.0,61.8328,61.872,61.7837,61.8426,5200.0
2023-02-15 13:10:00,63.02,63.05,63.0,63.05,30847.0,61.8819,61.9113,61.8622,61.9113,30847.0
2023-02-15 13:20:00,63.05,63.1,63.04,63.09,10060.0,61.9113,61.9604,61.9015,61.9506,10060.0
2023-02-15 13:30:00,63.11,63.11,63.05,63.1,10225.0,61.9702,61.9702,61.9113,61.9604,10225.0
2023-02-15 13:40:00,63.1,63.18,63.1,63.16,7738.0,61.9604,62.039,61.9604,62.0193,7738.0
2023-02-15 13:50:00,63.16,63.18,63.13,63.18,10175.0,62.0193,62.039,61.9899,62.039,10175.0
2023-02-15 14:00:00,63.19,63.24,63.16,63.24,20918.0,62.0488,62.0979,62.0193,62.0979,20918.0
2023-02-15 14:10:00,63.23,63.28,63.2,63.21,19530.0,62.0881,62.1372,62.0586,62.0684,19530.0
2023-02-15 14:20:00,63.21,63.25,63.18,63.22,15977.0,62.0684,62.1077,62.039,62.0783,15977.0
2023-02-15 14:30:00,63.23,63.24,63.18,63.22,14878.0,62.0881,62.0979,62.039,62.0783,14878.0
2023-02-15 14:40:00,63.21,63.26,63.18,63.18,16380.0,62.0684,62.1175,62.039,62.039,16380.0
2023-02-15 14:50:00,63.19,63.21,63.07,63.09,37292.0,62.0488,62.0684,61.931,61.9506,37292.0
2023-02-15 15:00:00,63.09,63.18,63.09,63.17,18326.0,61.9506,62.039,61.9506,62.0292,18326.0
2023-02-15 15:10:00,63.17,63.17,63.09,63.12,20089.0,62.0292,62.0292,61.9506,61.9801,20089.0
2023-02-15 15:20:00,63.13,63.15,63.08,63.13,25436.0,61.9899,62.0095,61.9408,61.9899,25436.0
2023-02-15 15:30:00,63.15,63.2,63.12,63.2,36720.0,62.0095,62.0586,61.9801,62.0586,36720.0
2023-02-15 15:40:00,63.19,63.22,63.14,63.21,22598.0,62.0488,62.0783,61.9997,62.0684,22598.0
2023-02-15 15:50:00,63.21,63.33,63.14,63.33,267790.0,62.0684,62.1863,61.9997,62.1863,267790.0
2023-02-16 09:30:00,62.51,62.65,62.47,62.64,63046.0,61.3811,61.5185,61.3418,61.5087,63046.0
2023-02-16 09:40:00,62.67,62.71,62.56,62.62,23232.0,61.5382,61.5775,61.4302,61.4891,23232.0
2023-02-16 09:50:00,62.62,62.69,62.55,62.6,30555.0,61.4891,61.5578,61.4204,61.4694,30555.0
2023-02-16 10:00:00,62.57,62.67,62.5,62.65,42272.0,61.44,61.5382,61.3713,61.5185,42272.0
2023-02-16 10:10:00,62.64,62.75,62.62,62.75,17995.0,61.5087,61.6167,61.4891,61.6167,17995.0
2023-02-16 10:20:00,62.76,62.85,62.74,62.82,18871.0,61.6266,61.7149,61.6069,61.6855,18871.0
2023-02-16 10:30:00,62.81,62.95,62.81,62.92,14242.0,61.6757,61.8131,61.6757,61.7837,14242.0
2023-02-16 10:40:00,62.91,63.01,62.86,63.01,21528.0,61.7739,61.872,61.7248,61.872,21528.0
2023-02-16 10:50:00,63.03,63.03,62.91,62.96,10077.0,61.8917,61.8917,61.7739,61.8229,10077.0
2023-02-16 11:00:00,62.97,63.05,62.89,62.95,25199.0,61.8328,61.9113,61.7542,61.8131,25199.0
2023-02-16 11:10:00,62.98,62.98,62.87,62.95,22622.0,61.8426,61.8426,61.7346,61.8131,22622.0
2023-02-16 11:20:00,62.95,62.98,62.86,62.94,43963.0,61.8131,61.8426,61.7248,61.8033,43963.0
2023-02-16 11:30:00,62.95,63.0,62.87,62.9,11431.0,61.8131,61.8622,61.7346,61.764,11431.0
2023-02-16 11:40:00,62.91,63.04,62.91,63.01,28031.0,61.7739,61.9015,61.7739,61.872,28031.0
2023-02-16 11:50:00,63.02,63.02,62.94,62.94,16122.0,61.8819,61.8819,61.8033,61.8033,16122.0
2023-02-16 12:00:00,62.94,62.98,62.91,62.96,13274.0,61.8033,61.8426,61.7739,61.8229,13274.0
2023-02-16 12:10:00,62.96,63.01,62.85,62.85,16042.0,61.8229,61.872,61.7149,61.7149,16042.0
2023-02-16 12:20:00,62.84,63.04,62.84,63.01,15343.0,61.7051,61.9015,61.7051,61.872,15343.0
2023-02-16 12:30:00,63.02,63.15,63.01,63.11,15526.0,61.8819,62.0095,61.872,61.9702,15526.0
2023-02-16 12:40:00,63.13,63.18,63.12,63.17,5292.0,61.9899,62.039,61.9801,62.0292,5292.0
2023-02-16 12:50:00,63.14,63.16,63.02,63.03,34344.0,61.9997,62.0193,61.8819,61.8917,34344.0
2023-02-16 13:00:00,63.06,63.12,62.99,63.06,21522.0,61.9211,61.9801,61.8524,61.9211,21522.0
2023-02-16 13:10:00,63.07,63.08,62.96,63.0,9134.0,61.931,61.9408,61.8229,61.8622,9134.0
2023-02-16 13:20:00,63.01,63.01,62.93,62.94,14259.0,61.872,61.872,61.7935,61.8033,14259.0
2023-02-16 13:30:00,62.94,63.06,62.91,63.04,12059.0,61.8033,61.9211,61.7739,61.9015,12059.0
2023-02-16 13:40:00,63.03,63.08,63.01,63.05,13568.0,61.8917,61.9408,61.872,61.9113,13568.0
2023-02-16 13:50:00,63.05,63.05,63.01,63.05,18671.0,61.9113,61.9113,61.872,61.9113,18671.0
2023-02-16 14:00:00,63.06,63.11,63.05,63.05,11833.0,61.9211,61.9702,61.9113,61.9113,11833.0
2023-02-16 14:10:00,63.06,63.1,63.04,63.07,9399.0,61.9211,61.9604,61.9015,61.931,9399.0
2023-02-16 14:20:00,63.05,63.11,62.98,63.09,29845.0,61.9113,61.9702,61.8426,61.9506,29845.0
2023-02-16 14:30:00,63.09,63.14,63.09,63.11,7911.0,61.9506,61.9997,61.9506,61.9702,7911.0
2023-02-16 14:40:00,63.09,63.09,63.03,63.07,23248.0,61.9506,61.9506,61.8917,61.931,23248.0
2023-02-16 14:50:00,63.06,63.07,63.02,63.03,14941.0,61.9211,61.931,61.8819,61.8917,14941.0
2023-02-16 15:00:00,63.04,63.04,62.8,62.88,78419.0,61.9015,61.9015,61.6658,61.7444,78419.0
2023-02-16 15:10:00,62.9,62.9,62.69,62.69,39883.0,61.764,61.764,61.5578,61.5578,39883.0
2023-02-16 15:20:00,62.65,62.69,62.54,62.54,52158.0,61.5185,61.5578,61.4105,61.4105,52158.0
2023-02-16 15:30:00,62.53,62.56,62.43,62.48,37958.0,61.4007,61.4302,61.3025,61.3516,37958.0
2023-02-16 15:40:00,62.48,62.49,62.39,62.49,22818.0,61.3516,61.3614,61.2632,61.3614,22818.0
2023-02-16 15:50:00,62.49,62.55,62.32,62.34,132146.0,61.3614,61.4204,61.1945,61.2141,132146.0
2023-02-17 09:30:00,61.98,62.07,61.85,61.85,67422.0,60.8606,60.949,60.733,60.733,67422.0
2023-02-17 09:40:00,61.85,61.91,61.75,61.79,22243.0,60.733,60.7919,60.6348,60.6741,22243.0
2023-02-17 09:50:00,61.77,61.81,61.69,61.8,38401.0,60.6544,60.6937,60.5759,60.6839,38401.0
2023-02-17 10:00:00,61.81,61.93,61.81,61.87,15809.0,60.6937,60.8115,60.6937,60.7526,15809.0
2023-02-17 10:10:00,61.86,62.07,61.85,62.03,14620.0,60.7428,60.949,60.733,60.9097,14620.0
2023-02-17 10:20:00,62.04,62.09,61.92,61.94,10576.0,60.9196,60.9687,60.8017,60.8214,10576.0
2023-02-17 10:30:00,61.92,62.13,61.92,61.97,16560.0,60.8017,61.0079,60.8017,60.8508,16560.0
2023-02-17 10:40:00,61.94,61.94,61.78,61.81,18360.0,60.8214,60.8214,60.6643,60.6937,18360.0
2023-02-17 10:50:00,61.82,61.83,61.74,61.75,17363.0,60.7035,60.7134,60.625,60.6348,17363.0
2023-02-17 11:00:00,61.75,61.83,61.7,61.78,24884.0,60.6348,60.7134,60.5857,60.6643,24884.0
2023-02-17 11:10:00,61.8,61.82,61.74,61.75,12876.0,60.6839,60.7035,60.625,60.6348,12876.0
2023-02-17 11:20:00,61.73,61.74,61.63,61.67,27048.0,60.6152,60.625,60.517,60.5562,27048.0
2023-02-17 11:30:00,61.66,61.73,61.62,61.72,14232.0,60.5464,60.6152,60.5071,60.6053,14232.0
2023-02-17 11:40:00,61.75,61.83,61.73,61.77,27036.0,60.6348,60.7134,60.6152,60.6544,27036.0
2023-02-17 11:50:00,61.76,61.76,61.64,61.67,10357.0,60.6446,60.6446,60.5268,60.5562,10357.0
2023-02-17 12:00:00,61.77,61.82,61.75,61.81,6115.0,60.6544,60.7035,60.6348,60.6937,6115.0
2023-02-17 12:10:00,61.82,61.87,61.79,61.79,11151.0,60.7035,60.7526,60.6741,60.6741,11151.0
2023-02-17 12:20:00,61.79,61.82,61.76,61.8,6663.0,60.6741,60.7035,60.6446,60.6839,6663.0
2023-02-17 12:30:00,61.77,61.8,61.74,61.75,7345.0,60.6544,60.6839,60.625,60.6348,7345.0
2023-02-17 12:40:00,61.76,61.76,61.66,61.66,14593.0,60.6446,60.6446,60.5464,60.5464,14593.0
2023-02-17 12:50:00,61.66,61.66,61.57,61.62,8557.0,60.5464,60.5464,60.4581,60.5071,8557.0
2023-02-17 13:00:00,61.64,61.72,61.59,61.7,17434.0,60.5268,60.6053,60.4777,60.5857,17434.0
2023-02-17 13:10:00,61.72,61.78,61.72,61.75,6789.0,60.6053,60.6643,60.6053,60.6348,6789.0
2023-02-17 13:20:00,61.74,61.74,61.6,61.64,6356.0,60.625,60.625,60.4875,60.5268,6356.0
2023-02-17 13:30:00,61.65,61.72,61.62,61.69,13195.0,60.5366,60.6053,60.5071,60.5759,13195.0
2023-02-17 13:40:00,61.69,61.74,61.69,61.73,8512.0,60.5759,60.625,60.5759,60.6152,8512.0
2023-02-17 13:50:00,61.72,61.76,61.69,61.74,12364.0,60.6053,60.6446,60.5759,60.625,12364.0
2023-02-17 14:00:00,61.78,61.85,61.76,61.83,14283.0,60.6643,60.733,60.6446,60.7134,14283.0
2023-02-17 14:10:00,61.82,61.84,61.74,61.78,8834.0,60.7035,60.7232,60.625,60.6643,8834.0
2023-02-17 14:20:00,61.79,61.93,61.79,61.89,11034.0,60.6741,60.8115,60.6741,60.7723,11034.0
2023-02-17 14:30:00,61.91,62.02,61.9,62.01,19622.0,60.7919,60.8999,60.7821,60.8901,19622.0
2023-02-17 14:40:00,62.0,62.0,61.92,61.98,9560.0,60.8803,60.8803,60.8017,60.8606,9560.0
2023-02-17 14:50:00,62.0,62.1,62.0,62.08,14757.0,60.8803,60.9785,60.8803,60.9588,14757.0
2023-02-17 15:00:00,62.07,62.13,62.0,62.09,23258.0,60.949,61.0079,60.8803,60.9687,23258.0
2023-02-17 15:10:00,62.1,62.11,61.99,62.02,12530.0,60.9785,60.9883,60.8705,60.8999,12530.0
2023-02-17 15:20:00,62.02,62.04,61.95,61.95,10595.0,60.8999,60.9196,60.8312,60.8312,10595.0
2023-02-17 15:30:00,61.96,62.09,61.94,62.02,19887.0,60.841,60.9687,60.8214,60.8999,19887.0
2023-02-17 15:40:00,62.02,62.04,61.95,61.95,18220.0,60.8999,60.9196,60.8312,60.8312,18220.0
2023-02-17 15:50:00,61.96,62.11,61.96,62.08,114246.0,60.841,60.9883,60.841,60.9588,114246.0
2023-02-21 09:30:00,61.46,61.61,61.41,61.6,51449.0,60.35,60.4973,60.3009,60.4875,51449.0
2023-02-21 09:40:00,61.6,61.68,61.47,61.52,31339.0,60.4875,60.5661,60.3599,60.409,31339.0
2023-02-21 09:50:00,61.5,61.58,61.41,61.47,31536.0,60.3893,60.4679,60.3009,60.3599,31536.0
2023-02-21 10:00:00,61.44,61.52,61.41,61.46,18576.0,60.3304,60.409,60.3009,60.35,18576.0
2023-02-21 10:10:00,61.43,61.43,61.31,61.38,16718.0,60.3206,60.3206,60.2027,60.2715,16718.0
2023-02-21 10:20:00,61.37,61.42,61.31,61.34,23170.0,60.2617,60.3108,60.2027,60.2322,23170.0
2023-02-21 10:30:00,61.33,61.43,61.31,61.36,12828.0,60.2224,60.3206,60.2027,60.2518,12828.0
2023-02-21 10:40:00,61.37,61.46,61.3,61.32,17243.0,60.2617,60.35,60.1929,60.2126,17243.0
2023-02-21 10:50:00,61.34,61.35,61.31,61.32,15256.0,60.2322,60.242,60.2027,60.2126,15256.0
2023-02-21 11:00:00,61.35,61.37,61.27,61.27,20156.0,60.242,60.2617,60.1635,60.1635,20156.0
2023-02-21 11:10:00,61.26,61.31,61.23,61.26,20624.0,60.1536,60.2027,60.1242,60.1536,20624.0
2023-02-21 11:20:00,61.25,61.26,61.18,61.21,7686.0,60.1438,60.1536,60.0751,60.1046,7686.0
2023-02-21 11:30:00,61.19,61.24,61.15,61.19,16065.0,60.0849,60.134,60.0456,60.0849,16065.0
2023-02-21 11:40:00,61.17,61.27,61.17,61.24,14084.0,60.0653,60.1635,60.0653,60.134,14084.0
2023-02-21 11:50:00,61.22,61.23,61.14,61.2,33002.0,60.1144,60.1242,60.0358,60.0947,33002.0
2023-02-21 12:00:00,61.17,61.22,61.16,61.19,18661.0,60.0653,60.1144,60.0555,60.0849,18661.0
2023-02-21 12:10:00,61.18,61.2,61.12,61.19,34875.0,60.0751,60.0947,60.0162,60.0849,34875.0
2023-02-21 12:20:00,61.2,61.22,61.13,61.16,30891.0,60.0947,60.1144,60.026,60.0555,30891.0
2023-02-21 12:30:00,61.16,61.22,61.13,61.2,18181.0,60.0555,60.1144,60.026,60.0947,18181.0
2023-02-21 12:40:00,61.21,61.23,61.17,61.22,52136.0,60.1046,60.1242,60.0653,60.1144,52136.0
2023-02-21 12:50:00,61.21,61.27,61.21,61.27,82855.0,60.1046,60.1635,60.1046,60.1635,82855.0
2023-02-21 13:00:00,61.26,61.27,61.19,61.19,13634.0,60.1536,60.1635,60.0849,60.0849,13634.0
2023-02-21 13:10:00,61.19,61.19,61.14,61.16,22629.0,60.0849,60.0849,60.0358,60.0555,22629.0
2023-02-21 13:20:00,61.15,61.2,61.09,61.12,14439.0,60.0456,60.0947,59.9867,60.0162,14439.0
2023-02-21 13:30:00,61.12,61.12,61.07,61.07,16004.0,60.0162,60.0162,59.9671,59.9671,16004.0
2023-02-21 13:40:00,61.07,61.14,61.06,61.08,11769.0,59.9671,60.0358,59.9573,59.9769,11769.0
2023-02-21 13:50:00,61.08,61.09,61.05,61.07,8654.0,59.9769,59.9867,59.9474,59.9671,8654.0
2023-02-21 14:00:00,61.07,61.07,61.02,61.03,15359.0,59.9671,59.9671,59.918,59.9278,15359.0
2023-02-21 14:10:00,61.02,61.02,60.95,60.95,12003.0,59.918,59.918,59.8492,59.8492,12003.0
2023-02-21 14:20:00,60.94,61.02,60.94,61.0,25302.0,59.8394,59.918,59.8394,59.8983,25302.0
2023-02-21 14:30:00,61.01,61.07,60.98,61.06,27383.0,59.9082,59.9671,59.8787,59.9573,27383.0
2023-02-21 14:40:00,61.05,61.1,61.0,61.07,33542.0,59.9474,59.9965,59.8983,59.9671,33542.0
2023-02-21 14:50:00,61.07,61.07,61.0,61.04,10283.0,59.9671,59.9671,59.8983,59.9376,10283.0
2023-02-21 15:00:00,61.04,61.1,61.0,61.01,20677.0,59.9376,59.9965,59.8983,59.9082,20677.0
2023-02-21 15:10:00,61.02,61.02,60.96,61.0,19013.0,59.918,59.918,59.8591,59.8983,19013.0
2023-02-21 15:20:00,60.99,61.03,60.95,60.99,28197.0,59.8885,59.9278,59.8492,59.8885,28197.0
2023-02-21 15:30:00,61.02,61.08,60.97,61.0,20040.0,59.918,59.9769,59.8689,59.8983,20040.0
2023-02-21 15:40:00,61.01,61.05,60.97,61.04,19412.0,59.9082,59.9474,59.8689,59.9376,19412.0
2023-02-21 15:50:00,61.02,61.06,60.88,60.91,149417.0,59.918,59.9573,59.7805,59.81,149417.0
2023-02-22 09:30:00,60.99,61.08,60.94,61.0,73042.0,59.8885,59.9769,59.8394,59.8983,73042.0
2023-02-22 09:40:00,61.02,61.09,61.0,61.09,13836.0,59.918,59.9867,59.8983,59.9867,13836.0
2023-02-22 09:50:00,61.05,61.08,60.95,60.96,11268.0,59.9474,59.9769,59.8492,59.8591,11268.0
2023-02-22 10:00:00,60.95,60.96,60.85,60.85,16083.0,59.8492,59.8591,59.7511,59.7511,16083.0
2023-02-22 10:10:00,60.82,60.83,60.66,60.67,15023.0,59.7216,59.7314,59.5645,59.5743,15023.0
2023-02-22 10:20:00,60.71,60.85,60.71,60.78,17661.0,59.6136,59.7511,59.6136,59.6823,17661.0
2023-02-22 10:30:00,60.75,60.75,60.63,60.65,22038.0,59.6529,59.6529,59.535,59.5547,22038.0
2023-02-22 10:40:00,60.68,60.79,60.68,60.78,17357.0,59.5841,59.6921,59.5841,59.6823,17357.0
2023-02-22 10:50:00,60.79,60.92,60.79,60.89,19121.0,59.6921,59.8198,59.6921,59.7903,19121.0
2023-02-22 11:00:00,60.88,60.91,60.85,60.89,10546.0,59.7805,59.81,59.7511,59.7903,10546.0
2023-02-22 11:10:00,60.89,60.89,60.76,60.8,15890.0,59.7903,59.7903,59.6627,59.702,15890.0
2023-02-22 11:20:00,60.82,60.89,60.82,60.85,26077.0,59.7216,59.7903,59.7216,59.7511,26077.0
2023-02-22 11:30:00,60.86,60.95,60.84,60.84,23035.0,59.7609,59.8492,59.7412,59.7412,23035.0
2023-02-22 11:40:00,60.84,60.92,60.83,60.85,30088.0,59.7412,59.8198,59.7314,59.7511,30088.0
2023-02-22 11:50:00,60.85,60.93,60.84,60.93,24642.0,59.7511,59.8296,59.7412,59.8296,24642.0
2023-02-22 12:00:00,60.93,60.97,60.88,60.93,43851.0,59.8296,59.8689,59.7805,59.8296,43851.0
2023-02-22 12:10:00,60.92,61.01,60.87,61.0,19015.0,59.8198,59.9082,59.7707,59.8983,19015.0
2023-02-22 12:20:00,61.01,61.04,61.0,61.0,5152.0,59.9082,59.9376,59.8983,59.8983,5152.0
2023-02-22 12:30:00,61.03,61.09,61.03,61.08,17652.0,59.9278,59.9867,59.9278,59.9769,17652.0
2023-02-22 12:40:00,61.06,61.13,61.06,61.08,13495.0,59.9573,60.026,59.9573,59.9769,13495.0
2023-02-22 12:50:00,61.06,61.09,61.05,61.08,4140.0,59.9573,59.9867,59.9474,59.9769,4140.0
2023-02-22 13:00:00,61.06,61.12,61.04,61.12,8020.0,59.9573,60.0162,59.9376,60.0162,8020.0
2023-02-22 13:10:00,61.11,61.14,61.08,61.13,10904.0,60.0064,60.0358,59.9769,60.026,10904.0
2023-02-22 13:20:00,61.12,61.2,61.12,61.19,7532.0,60.0162,60.0947,60.0162,60.0849,7532.0
2023-02-22 13:30:00,61.19,61.19,61.11,61.18,31131.0,60.0849,60.0849,60.0064,60.0751,31131.0
2023-02-22 13:40:00,61.19,61.2,61.13,61.15,31898.0,60.0849,60.0947,60.026,60.0456,31898.0
2023-02-22 13:50:00,61.14,61.15,61.08,61.12,20865.0,60.0358,60.0456,59.9769,60.0162,20865.0
2023-02-22 14:00:00,61.11,61.28,60.92,61.16,88862.0,60.0064,60.1733,59.8198,60.0555,88862.0
2023-02-22 14:10:00,61.21,61.22,60.88,61.06,48359.0,60.1046,60.1144,59.7805,59.9573,48359.0
2023-02-22 14:20:00,61.07,61.14,60.95,60.97,12587.0,59.9671,60.0358,59.8492,59.8689,12587.0
2023-02-22 14:30:00,60.95,60.96,60.82,60.86,68525.0,59.8492,59.8591,59.7216,59.7609,68525.0
2023-02-22 14:40:00,60.86,60.96,60.76,60.94,39412.0,59.7609,59.8591,59.6627,59.8394,39412.0
2023-02-22 14:50:00,60.95,60.96,60.7,60.71,258077.0,59.8492,59.8591,59.6038,59.6136,258077.0
2023-02-22 15:00:00,60.7,60.76,60.67,60.75,178031.0,59.6038,59.6627,59.5743,59.6529,178031.0
2023-02-22 15:10:00,60.76,60.81,60.69,60.75,44606.0,59.6627,59.7118,59.5939,59.6529,44606.0
2023-02-22 15:20:00,60.75,60.85,60.71,60.73,43944.0,59.6529,59.7511,59.6136,59.6332,43944.0
2023-02-22 15:30:00,60.7,60.79,60.68,60.68,47984.0,59.6038,59.6921,59.5841,59.5841,47984.0
2023-02-22 15:40:00,60.69,60.76,60.67,60.73,35185.0,59.5939,59.6627,59.5743,59.6332,35185.0
2023-02-22 15:50:00,60.73,60.88,60.64,60.87,145906.0,59.6332,59.7805,59.5448,59.7707,145906.0
2023-02-23 09:30:00,61.46,61.47,61.29,61.33,102224.0,60.35,60.3599,60.1831,60.2224,102224.0
2023-02-23 09:40:00,61.33,61.53,61.29,61.5,61399.0,60.2224,60.4188,60.1831,60.3893,61399.0
2023-02-23 09:50:00,61.49,61.56,61.46,61.5,21706.0,60.3795,60.4482,60.35,60.3893,21706.0
2023-02-23 10:00:00,61.52,61.56,61.33,61.39,37389.0,60.409,60.4482,60.2224,60.2813,37389.0
2023-02-23 10:10:00,61.39,61.4,61.32,61.34,13176.0,60.2813,60.2911,60.2126,60.2322,13176.0
2023-02-23 10:20:00,61.38,61.42,61.32,61.39,15445.0,60.2715,60.3108,60.2126,60.2813,15445.0
2023-02-23 10:30:00,61.39,61.41,61.26,61.38,21318.0,60.2813,60.3009,60.1536,60.2715,21318.0
2023-02-23 10:40:00,61.36,61.36,61.08,61.09,20773.0,60.2518,60.2518,59.9769,59.9867,20773.0
2023-02-23 10:50:00,61.07,61.1,61.04,61.08,22776.0,59.9671,59.9965,59.9376,59.9769,22776.0
2023-02-23 11:00:00,61.07,61.14,60.93,60.95,22993.0,59.9671,60.0358,59.8296,59.8492,22993.0
2023-02-23 11:10:00,60.97,61.03,60.92,60.94,16454.0,59.8689,59.9278,59.8198,59.8394,16454.0
2023-02-23 11:20:00,60.92,60.95,60.86,60.88,21477.0,59.8198,59.8492,59.7609,59.7805,21477.0
2023-02-23 11:30:00,60.87,60.93,60.85,60.85,12826.0,59.7707,59.8296,59.7511,59.7511,12826.0
2023-02-23 11:40:00,60.85,60.85,60.72,60.76,19207.0,59.7511,59.7511,59.6234,59.6627,19207.0
2023-02-23 11:50:00,60.76,60.78,60.66,60.66,34565.0,59.6627,59.6823,59.5645,59.5645,34565.0
2023-02-23 12:00:00,60.67,60.73,60.65,60.7,12502.0,59.5743,59.6332,59.5547,59.6038,12502.0
2023-02-23 12:10:00,60.7,60.79,60.65,60.75,14248.0,59.6038,59.6921,59.5547,59.6529,14248.0
2023-02-23 12:20:00,60.74,60.78,60.68,60.76,28787.0,59.643,59.6823,59.5841,59.6627,28787.0
2023-02-23 12:30:00,60.76,60.86,60.73,60.8,13176.0,59.6627,59.7609,59.6332,59.702,13176.0
2023-02-23 12:40:00,60.8,60.85,60.76,60.82,13987.0,59.702,59.7511,59.6627,59.7216,13987.0
2023-02-23 12:50:00,60.83,60.87,60.81,60.86,36645.0,59.7314,59.7707,59.7118,59.7609,36645.0
2023-02-23 13:00:00,60.87,60.92,60.79,60.8,53901.0,59.7707,59.8198,59.6921,59.702,53901.0
2023-02-23 13:10:00,60.8,60.85,60.77,60.85,14378.0,59.702,59.7511,59.6725,59.7511,14378.0
2023-02-23 13:20:00,60.84,60.86,60.81,60.86,11200.0,59.7412,59.7609,59.7118,59.7609,11200.0
2023-02-23 13:30:00,60.85,60.89,60.81,60.89,13733.0,59.7511,59.7903,59.7118,59.7903,13733.0
2023-02-23 13:40:00,60.88,61.0,60.88,60.99,64058.0,59.7805,59.8983,59.7805,59.8885,64058.0
2023-02-23 13:50:00,60.99,61.0,60.94,60.98,20327.0,59.8885,59.8983,59.8394,59.8787,20327.0
2023-02-23 14:00:00,60.99,61.04,60.94,61.03,11281.0,59.8885,59.9376,59.8394,59.9278,11281.0
2023-02-23 14:10:00,61.03,61.24,61.02,61.24,40835.0,59.9278,60.134,59.918,60.134,40835.0
2023-02-23 14:20:00,61.25,61.27,61.2,61.25,34480.0,60.1438,60.1635,60.0947,60.1438,34480.0
2023-02-23 14:30:00,61.27,61.37,61.26,61.34,14762.0,60.1635,60.2617,60.1536,60.2322,14762.0
2023-02-23 14:40:00,61.35,61.35,61.3,61.34,18333.0,60.242,60.242,60.1929,60.2322,18333.0
2023-02-23 14:50:00,61.33,61.35,61.25,61.28,26265.0,60.2224,60.242,60.1438,60.1733,26265.0
2023-02-23 15:00:00,61.29,61.4,61.29,61.34,38945.0,60.1831,60.2911,60.1831,60.2322,38945.0
2023-02-23 15:10:00,61.34,61.43,61.34,61.37,51234.0,60.2322,60.3206,60.2322,60.2617,51234.0
2023-02-23 15:20:00,61.37,61.46,61.35,61.45,27824.0,60.2617,60.35,60.242,60.3402,27824.0
2023-02-23 15:30:00,61.47,61.49,61.42,61.46,27803.0,60.3599,60.3795,60.3108,60.35,27803.0
2023-02-23 15:40:00,61.43,61.48,61.37,61.4,29355.0,60.3206,60.3697,60.2617,60.2911,29355.0
2023-02-23 15:50:00,61.41,61.44,61.3,61.35,240043.0,60.3009,60.3304,60.1929,60.242,240043.0
2023-02-24 09:30:00,60.57,60.66,60.5,60.66,76676.0,59.4761,59.5645,59.4074,59.5645,76676.0
2023-02-24 09:40:00,60.67,60.68,60.34,60.36,16750.0,59.5743,59.5841,59.2503,59.2699,16750.0
2023-02-24 09:50:00,60.35,60.41,60.32,60.34,24159.0,59.2601,59.319,59.2306,59.2503,24159.0
2023-02-24 10:00:00,60.33,60.45,60.28,60.35,109864.0,59.2404,59.3583,59.1913,59.2601,109864.0
2023-02-24 10:10:00,60.35,60.36,60.23,60.29,19318.0,59.2601,59.2699,59.1423,59.2012,19318.0
2023-02-24 10:20:00,60.28,60.31,60.24,60.27,20534.0,59.1913,59.2208,59.1521,59.1815,20534.0
2023-02-24 10:30:00,60.28,60.33,60.22,60.26,44077.0,59.1913,59.2404,59.1324,59.1717,44077.0
2023-02-24 10:40:00,60.25,60.36,60.22,60.27,17304.0,59.1619,59.2699,59.1324,59.1815,17304.0
2023-02-24 10:50:00,60.26,60.27,60.19,60.26,20891.0,59.1717,59.1815,59.103,59.1717,20891.0
2023-02-24 11:00:00,60.28,60.34,60.23,60.32,21702.0,59.1913,59.2503,59.1423,59.2306,21702.0
2023-02-24 11:10:00,60.33,60.39,60.31,60.36,38807.0,59.2404,59.2994,59.2208,59.2699,38807.0
2023-02-24 11:20:00,60.36,60.5,60.33,60.46,11947.0,59.2699,59.4074,59.2404,59.3681,11947.0
2023-02-24 11:30:00,60.48,60.52,60.42,60.43,12140.0,59.3877,59.427,59.3288,59.3386,12140.0
2023-02-24 11:40:00,60.43,60.59,60.43,60.55,12031.0,59.3386,59.4957,59.3386,59.4565,12031.0
2023-02-24 11:50:00,60.61,60.67,60.52,60.53,18439.0,59.5154,59.5743,59.427,59.4368,18439.0
2023-02-24 12:00:00,60.55,60.57,60.46,60.46,10984.0,59.4565,59.4761,59.3681,59.3681,10984.0
2023-02-24 12:10:00,60.5,60.54,60.44,60.47,13883.0,59.4074,59.4467,59.3485,59.3779,13883.0
2023-02-24 12:20:00,60.47,60.5,60.42,60.49,13702.0,59.3779,59.4074,59.3288,59.3976,13702.0
2023-02-24 12:30:00,60.48,60.52,60.4,60.4,12385.0,59.3877,59.427,59.3092,59.3092,12385.0
2023-02-24 12:40:00,60.39,60.41,60.33,60.34,6282.0,59.2994,59.319,59.2404,59.2503,6282.0
2023-02-24 12:50:00,60.33,60.36,60.31,60.32,7363.0,59.2404,59.2699,59.2208,59.2306,7363.0
2023-02-24 13:00:00,60.32,60.36,60.26,60.26,18830.0,59.2306,59.2699,59.1717,59.1717,18830.0
2023-02-24 13:10:00,60.26,60.31,60.26,60.31,7867.0,59.1717,59.2208,59.1717,59.2208,7867.0
2023-02-24 13:20:00,60.32,60.42,60.32,60.39,5424.0,59.2306,59.3288,59.2306,59.2994,5424.0
2023-02-24 13:30:00,60.38,60.39,60.31,60.39,8890.0,59.2895,59.2994,59.2208,59.2994,8890.0
2023-02-24 13:40:00,60.39,60.45,60.38,60.43,14703.0,59.2994,59.3583,59.2895,59.3386,14703.0
2023-02-24 13:50:00,60.43,60.48,60.41,60.43,20555.0,59.3386,59.3877,59.319,59.3386,20555.0
2023-02-24 14:00:00,60.45,60.51,60.42,60.48,10028.0,59.3583,59.4172,59.3288,59.3877,10028.0
2023-02-24 14:10:00,60.47,60.52,60.41,60.52,12802.0,59.3779,59.427,59.319,59.427,12802.0
2023-02-24 14:20:00,60.51,60.53,60.45,60.48,27192.0,59.4172,59.4368,59.3583,59.3877,27192.0
2023-02-24 14:30:00,60.48,60.49,60.42,60.45,6567.0,59.3877,59.3976,59.3288,59.3583,6567.0
2023-02-24 14:40:00,60.44,60.53,60.38,60.52,13362.0,59.3485,59.4368,59.2895,59.427,13362.0
2023-02-24 14:50:00,60.52,60.67,60.52,60.64,29340.0,59.427,59.5743,59.427,59.5448,29340.0
2023-02-24 15:00:00,60.65,60.7,60.58,60.64,48383.0,59.5547,59.6038,59.4859,59.5448,48383.0
2023-02-24 15:10:00,60.65,60.65,60.54,60.61,27216.0,59.5547,59.5547,59.4467,59.5154,27216.0
2023-02-24 15:20:00,60.61,60.66,60.58,60.58,22260.0,59.5154,59.5645,59.4859,59.4859,22260.0
2023-02-24 15:30:00,60.56,60.57,60.41,60.44,44112.0,59.4663,59.4761,59.319,59.3485,44112.0
2023-02-24 15:40:00,60.43,60.47,60.4,60.42,19216.0,59.3386,59.3779,59.3092,59.3288,19216.0
2023-02-24 15:50:00,60.43,60.59,60.36,60.58,126992.0,59.3386,59.4957,59.2699,59.4859,126992.0
2023-02-27 09:30:00,61.08,61.13,60.97,60.99,80859.0,59.9769,60.026,59.8689,59.8885,80859.0
2023-02-27 09:40:00,60.99,61.08,60.98,61.02,44593.0,59.8885,59.9769,59.8787,59.918,44593.0
2023-02-27 09:50:00,61.02,61.15,61.02,61.14,51841.0,59.918,60.0456,59.918,60.0358,51841.0
2023-02-27 10:00:00,61.14,61.31,61.11,61.29,23689.0,60.0358,60.2027,60.0064,60.1831,23689.0
2023-02-27 10:10:00,61.3,61.3,61.24,61.28,10578.0,60.1929,60.1929,60.134,60.1733,10578.0
2023-02-27 10:20:00,61.28,61.3,61.22,61.23,12970.0,60.1733,60.1929,60.1144,60.1242,12970.0
2023-02-27 10:30:00,61.22,61.25,61.0,61.04,25919.0,60.1144,60.1438,59.8983,59.9376,25919.0
2023-02-27 10:40:00,61.01,61.03,60.92,61.02,22010.0,59.9082,59.9278,59.8198,59.918,22010.0
2023-02-27 10:50:00,61.03,61.03,60.91,61.0,33427.0,59.9278,59.9278,59.81,59.8983,33427.0
2023-02-27 11:00:00,61.02,61.04,60.99,61.03,19061.0,59.918,59.9376,59.8885,59.9278,19061.0
2023-02-27 11:10:00,61.04,61.05,60.89,60.91,45191.0,59.9376,59.9474,59.7903,59.81,45191.0
2023-02-27 11:20:00,60.91,60.93,60.86,60.89,27323.0,59.81,59.8296,59.7609,59.7903,27323.0
2023-02-27 11:30:00,60.89,60.93,60.78,60.86,32539.0,59.7903,59.8296,59.6823,59.7609,32539.0
2023-02-27 11:40:00,60.86,60.91,60.86,60.9,15064.0,59.7609,59.81,59.7609,59.8002,15064.0
2023-02-27 11:50:00,60.9,60.91,60.86,60.89,10820.0,59.8002,59.81,59.7609,59.7903,10820.0
2023-02-27 12:00:00,60.9,60.9,60.84,60.85,9371.0,59.8002,59.8002,59.7412,59.7511,9371.0
2023-02-27 12:10:00,60.85,60.9,60.82,60.89,3121.0,59.7511,59.8002,59.7216,59.7903,3121.0
2023-02-27 12:20:00,60.88,60.91,60.81,60.91,7692.0,59.7805,59.81,59.7118,59.81,7692.0
2023-02-27 12:30:00,60.93,60.98,60.93,60.97,11453.0,59.8296,59.8787,59.8296,59.8689,11453.0
2023-02-27 12:40:00,60.95,60.98,60.92,60.97,10948.0,59.8492,59.8787,59.8198,59.8689,10948.0
2023-02-27 12:50:00,60.97,61.01,60.95,61.01,7237.0,59.8689,59.9082,59.8492,59.9082,7237.0
2023-02-27 13:00:00,61.0,61.03,60.98,61.03,8135.0,59.8983,59.9278,59.8787,59.9278,8135.0
2023-02-27 13:10:00,61.02,61.09,61.02,61.05,15787.0,59.918,59.9867,59.918,59.9474,15787.0
2023-02-27 13:20:00,61.06,61.07,61.0,61.01,11125.0,59.9573,59.9671,59.8983,59.9082,11125.0
2023-02-27 13:30:00,61.03,61.04,60.97,61.0,8542.0,59.9278,59.9376,59.8689,59.8983,8542.0
2023-02-27 13:40:00,61.01,61.01,60.91,60.94,6359.0,59.9082,59.9082,59.81,59.8394,6359.0
2023-02-27 13:50:00,60.92,61.04,60.92,61.03,7728.0,59.8198,59.9376,59.8198,59.9278,7728.0
2023-02-27 14:00:00,61.04,61.12,61.04,61.09,8967.0,59.9376,60.0162,59.9376,59.9867,8967.0
2023-02-27 14:10:00,61.09,61.12,61.01,61.01,23751.0,59.9867,60.0162,59.9082,59.9082,23751.0
2023-02-27 14:20:00,61.01,61.02,60.97,61.02,8174.0,59.9082,59.918,59.8689,59.918,8174.0
2023-02-27 14:30:00,61.01,61.03,60.99,60.99,8927.0,59.9082,59.9278,59.8885,59.8885,8927.0
2023-02-27 14:40:00,60.99,60.99,60.88,60.92,18490.0,59.8885,59.8885,59.7805,59.8198,18490.0
2023-02-27 14:50:00,60.92,60.94,60.89,60.91,13373.0,59.8198,59.8394,59.7903,59.81,13373.0
2023-02-27 15:00:00,60.89,60.92,60.82,60.84,19468.0,59.7903,59.8198,59.7216,59.7412,19468.0
2023-02-27 15:10:00,60.82,60.88,60.81,60.83,38237.0,59.7216,59.7805,59.7118,59.7314,38237.0
2023-02-27 15:20:00,60.82,60.86,60.8,60.86,17889.0,59.7216,59.7609,59.702,59.7609,17889.0
2023-02-27 15:30:00,60.85,60.85,60.72,60.73,134976.0,59.7511,59.7511,59.6234,59.6332,134976.0
2023-02-27 15:40:00,60.73,60.85,60.73,60.79,62135.0,59.6332,59.7511,59.6332,59.6921,62135.0
2023-02-27 15:50:00,60.78,60.85,60.78,60.85,107314.0,59.6823,59.7511,59.6823,59.7511,107314.0
2023-02-28 09:30:00,60.76,60.76,60.64,60.72,59166.0,59.6627,59.6627,59.5448,59.6234,59166.0
2023-02-28 09:40:00,60.75,60.87,60.74,60.74,9067.0,59.6529,59.7707,59.643,59.643,9067.0
2023-02-28 09:50:00,60.73,60.79,60.71,60.74,12618.0,59.6332,59.6921,59.6136,59.643,12618.0
2023-02-28 10:00:00,60.74,60.87,60.73,60.81,15675.0,59.643,59.7707,59.6332,59.7118,15675.0
2023-02-28 10:10:00,60.79,60.79,60.66,60.72,11940.0,59.6921,59.6921,59.5645,59.6234,11940.0
2023-02-28 10:20:00,60.71,60.79,60.68,60.69,15056.0,59.6136,59.6921,59.5841,59.5939,15056.0
2023-02-28 10:30:00,60.67,60.74,60.67,60.72,19451.0,59.5743,59.643,59.5743,59.6234,19451.0
2023-02-28 10:40:00,60.7,60.77,60.62,60.66,13335.0,59.6038,59.6725,59.5252,59.5645,13335.0
2023-02-28 10:50:00,60.66,60.71,60.61,60.7,18316.0,59.5645,59.6136,59.5154,59.6038,18316.0
2023-02-28 11:00:00,60.71,60.83,60.71,60.82,14557.0,59.6136,59.7314,59.6136,59.7216,14557.0
2023-02-28 11:10:00,60.83,60.86,60.79,60.84,15255.0,59.7314,59.7609,59.6921,59.7412,15255.0
2023-02-28 11:20:00,60.83,60.86,60.78,60.78,5002.0,59.7314,59.7609,59.6823,59.6823,5002.0
2023-02-28 11:30:00,60.78,60.79,60.72,60.72,7458.0,59.6823,59.6921,59.6234,59.6234,7458.0
2023-02-28 11:40:00,60.72,60.73,60.66,60.68,20202.0,59.6234,59.6332,59.5645,59.5841,20202.0
2023-02-28 11:50:00,60.68,60.71,60.66,60.71,33824.0,59.5841,59.6136,59.5645,59.6136,33824.0
2023-02-28 12:00:00,60.72,60.77,60.71,60.75,6248.0,59.6234,59.6725,59.6136,59.6529,6248.0
2023-02-28 12:10:00,60.78,60.83,60.78,60.83,14704.0,59.6823,59.7314,59.6823,59.7314,14704.0
2023-02-28 12:20:00,60.85,60.9,60.83,60.86,18127.0,59.7511,59.8002,59.7314,59.7609,18127.0
2023-02-28 12:30:00,60.87,60.89,60.84,60.86,12452.0,59.7707,59.7903,59.7412,59.7609,12452.0
2023-02-28 12:40:00,60.85,60.89,60.82,60.88,10995.0,59.7511,59.7903,59.7216,59.7805,10995.0
2023-02-28 12:50:00,60.89,60.99,60.89,60.97,3898.0,59.7903,59.8885,59.7903,59.8689,3898.0
2023-02-28 13:00:00,60.97,61.01,60.97,60.98,7062.0,59.8689,59.9082,59.8689,59.8787,7062.0
2023-02-28 13:10:00,60.98,61.0,60.94,60.95,7969.0,59.8787,59.8983,59.8394,59.8492,7969.0
2023-02-28 13:20:00,60.95,61.0,60.94,60.99,8142.0,59.8492,59.8983,59.8394,59.8885,8142.0
2023-02-28 13:30:00,61.01,61.04,60.95,60.99,12502.0,59.9082,59.9376,59.8492,59.8885,12502.0
2023-02-28 13:40:00,60.99,61.01,60.97,60.98,6666.0,59.8885,59.9082,59.8689,59.8787,6666.0
2023-02-28 13:50:00,60.96,61.0,60.95,60.97,11548.0,59.8591,59.8983,59.8492,59.8689,11548.0
2023-02-28 14:00:00,60.98,61.02,60.88,60.94,37725.0,59.8787,59.918,59.7805,59.8394,37725.0
2023-02-28 14:10:00,60.94,60.95,60.9,60.9,7382.0,59.8394,59.8492,59.8002,59.8002,7382.0
2023-02-28 14:20:00,60.9,60.95,60.89,60.89,17052.0,59.8002,59.8492,59.7903,59.7903,17052.0
2023-02-28 14:30:00,60.9,60.9,60.83,60.89,14067.0,59.8002,59.8002,59.7314,59.7903,14067.0
2023-02-28 14:40:00,60.88,60.92,60.84,60.91,40733.0,59.7805,59.8198,59.7412,59.81,40733.0
2023-02-28 14:50:00,60.89,60.9,60.77,60.78,9683.0,59.7903,59.8002,59.6725,59.6823,9683.0
2023-02-28 15:00:00,60.79,60.79,60.73,60.75,18971.0,59.6921,59.6921,59.6332,59.6529,18971.0
2023-02-28 15:10:00,60.75,60.79,60.72,60.75,18313.0,59.6529,59.6921,59.6234,59.6529,18313.0
2023-02-28 15:20:00,60.74,60.75,60.66,60.68,19952.0,59.643,59.6529,59.5645,59.5841,19952.0
2023-02-28 15:30:00,60.67,60.69,60.6,60.64,58024.0,59.5743,59.5939,59.5056,59.5448,58024.0
2023-02-28 15:40:00,60.64,60.69,60.61,60.63,64973.0,59.5448,59.5939,59.5154,59.535,64973.0
2023-02-28 15:50:00,60.62,60.72,60.54,60.54,222598.0,59.5252,59.6234,59.4467,59.4467,222598.0
2023-03-01 09:30:00,60.47,60.5,60.42,60.48,57640.0,59.3779,59.4074,59.3288,59.3877,57640.0
2023-03-01 09:40:00,60.5,60.6,60.44,60.6,31634.0,59.4074,59.5056,59.3485,59.5056,31634.0
2023-03-01 09:50:00,60.62,60.63,60.53,60.55,35392.0,59.5252,59.535,59.4368,59.4565,35392.0
2023-03-01 10:00:00,60.57,60.62,60.29,60.29,51018.0,59.4761,59.5252,59.2012,59.2012,51018.0
2023-03-01 10:10:00,60.27,60.29,60.21,60.29,15765.0,59.1815,59.2012,59.1226,59.2012,15765.0
2023-03-01 10:20:00,60.3,60.33,60.25,60.3,36522.0,59.211,59.2404,59.1619,59.211,36522.0
2023-03-01 10:30:00,60.29,60.49,60.25,60.44,28063.0,59.2012,59.3976,59.1619,59.3485,28063.0
2023-03-01 10:40:00,60.46,60.56,60.45,60.52,23269.0,59.3681,59.4663,59.3583,59.427,23269.0
2023-03-01 10:50:00,60.5,60.52,60.44,60.49,46413.0,59.4074,59.427,59.3485,59.3976,46413.0
2023-03-01 11:00:00,60.48,60.49,60.2,60.21,89332.0,59.3877,59.3976,59.1128,59.1226,89332.0
2023-03-01 11:10:00,60.21,60.21,60.12,60.13,9234.0,59.1226,59.1226,59.0342,59.0441,9234.0
2023-03-01 11:20:00,60.12,60.29,60.12,60.26,28666.0,59.0342,59.2012,59.0342,59.1717,28666.0
2023-03-01 11:30:00,60.26,60.33,60.25,60.28,48370.0,59.1717,59.2404,59.1619,59.1913,48370.0
2023-03-01 11:40:00,60.27,60.5,60.27,60.48,27437.0,59.1815,59.4074,59.1815,59.3877,27437.0
2023-03-01 11:50:00,60.48,60.52,60.47,60.5,13483.0,59.3877,59.427,59.3779,59.4074,13483.0
2023-03-01 12:00:00,60.47,60.51,60.43,60.51,7731.0,59.3779,59.4172,59.3386,59.4172,7731.0
2023-03-01 12:10:00,60.54,60.59,60.47,60.48,12896.0,59.4467,59.4957,59.3779,59.3877,12896.0
2023-03-01 12:20:00,60.47,60.54,60.47,60.47,5138.0,59.3779,59.4467,59.3779,59.3779,5138.0
2023-03-01 12:30:00,60.48,60.5,60.45,60.48,10080.0,59.3877,59.4074,59.3583,59.3877,10080.0
2023-03-01 12:40:00,60.49,60.56,60.49,60.51,9630.0,59.3976,59.4663,59.3976,59.4172,9630.0
2023-03-01 12:50:00,60.5,60.53,60.46,60.48,7854.0,59.4074,59.4368,59.3681,59.3877,7854.0
2023-03-01 13:00:00,60.44,60.47,60.39,60.39,23764.0,59.3485,59.3779,59.2994,59.2994,23764.0
2023-03-01 13:10:00,60.39,60.44,60.38,60.42,18110.0,59.2994,59.3485,59.2895,59.3288,18110.0
2023-03-01 13:20:00,60.4,60.4,60.34,60.37,12539.0,59.3092,59.3092,59.2503,59.2797,12539.0
2023-03-01 13:30:00,60.36,60.37,60.3,60.37,15896.0,59.2699,59.2797,59.211,59.2797,15896.0
2023-03-01 13:40:00,60.37,60.37,60.28,60.33,12666.0,59.2797,59.2797,59.1913,59.2404,12666.0
2023-03-01 13:50:00,60.33,60.37,60.31,60.37,4764.0,59.2404,59.2797,59.2208,59.2797,4764.0
2023-03-01 14:00:00,60.35,60.35,60.27,60.28,22430.0,59.2601,59.2601,59.1815,59.1913,22430.0
2023-03-01 14:10:00,60.3,60.38,60.29,60.3,12547.0,59.211,59.2895,59.2012,59.211,12547.0
2023-03-01 14:20:00,60.3,60.32,60.25,60.26,33418.0,59.211,59.2306,59.1619,59.1717,33418.0
2023-03-01 14:30:00,60.25,60.28,60.22,60.28,76609.0,59.1619,59.1913,59.1324,59.1913,76609.0
2023-03-01 14:40:00,60.26,60.27,60.22,60.23,11055.0,59.1717,59.1815,59.1324,59.1423,11055.0
2023-03-01 14:50:00,60.23,60.28,60.2,60.26,20837.0,59.1423,59.1913,59.1128,59.1717,20837.0
2023-03-01 15:00:00,60.25,60.33,60.25,60.32,21927.0,59.1619,59.2404,59.1619,59.2306,21927.0
2023-03-01 15:10:00,60.33,60.37,60.3,60.35,32703.0,59.2404,59.2797,59.211,59.2601,32703.0
2023-03-01 15:20:00,60.36,60.36,60.26,60.27,16342.0,59.2699,59.2699,59.1717,59.1815,16342.0
2023-03-01 15:30:00,60.28,60.33,60.26,60.31,27996.0,59.1913,59.2404,59.1717,59.2208,27996.0
2023-03-01 15:40:00,60.32,60.4,60.32,60.39,35442.0,59.2306,59.3092,59.2306,59.2994,35442.0
2023-03-01 15:50:00,60.37,60.37,60.3,60.34,58312.0,59.2797,59.2797,59.211,59.2503,58312.0
2023-03-02 09:30:00,59.94,60.01,59.88,59.95,70501.0,58.8575,58.9262,58.7986,58.8673,70501.0
2023-03-02 09:40:00,59.96,60.04,59.93,60.02,21631.0,58.8771,58.9557,58.8477,58.936,21631.0
2023-03-02 09:50:00,60.01,60.13,60.0,60.09,21211.0,58.9262,59.0441,58.9164,59.0048,21211.0
2023-03-02 10:00:00,60.09,60.21,60.09,60.17,28853.0,59.0048,59.1226,59.0048,59.0833,28853.0
2023-03-02 10:10:00,60.15,60.21,60.11,60.12,18356.0,59.0637,59.1226,59.0244,59.0342,18356.0
2023-03-02 10:20:00,60.1,60.2,60.01,60.18,17194.0,59.0146,59.1128,58.9262,59.0932,17194.0
2023-03-02 10:30:00,60.2,60.25,60.15,60.15,10601.0,59.1128,59.1619,59.0637,59.0637,10601.0
2023-03-02 10:40:00,60.16,60.19,60.14,60.16,20756.0,59.0735,59.103,59.0539,59.0735,20756.0
2023-03-02 10:50:00,60.14,60.27,60.14,60.25,35365.0,59.0539,59.1815,59.0539,59.1619,35365.0
2023-03-02 11:00:00,60.25,60.31,60.22,60.26,10690.0,59.1619,59.2208,59.1324,59.1717,10690.0
2023-03-02 11:10:00,60.25,60.28,60.19,60.23,18330.0,59.1619,59.1913,59.103,59.1423,18330.0
2023-03-02 11:20:00,60.22,60.22,60.14,60.16,14117.0,59.1324,59.1324,59.0539,59.0735,14117.0
2023-03-02 11:30:00,60.15,60.19,60.12,60.15,7098.0,59.0637,59.103,59.0342,59.0637,7098.0
2023-03-02 11:40:00,60.16,60.18,60.13,60.18,11991.0,59.0735,59.0932,59.0441,59.0932,11991.0
2023-03-02 11:50:00,60.18,60.21,60.13,60.21,11545.0,59.0932,59.1226,59.0441,59.1226,11545.0
2023-03-02 12:00:00,60.21,60.24,60.19,60.22,12995.0,59.1226,59.1521,59.103,59.1324,12995.0
2023-03-02 12:10:00,60.21,60.21,60.12,60.13,22124.0,59.1226,59.1226,59.0342,59.0441,22124.0
2023-03-02 12:20:00,60.12,60.21,60.12,60.19,10318.0,59.0342,59.1226,59.0342,59.103,10318.0
2023-03-02 12:30:00,60.19,60.28,60.19,60.22,8727.0,59.103,59.1913,59.103,59.1324,8727.0
2023-03-02 12:40:00,60.21,60.22,60.19,60.2,7245.0,59.1226,59.1324,59.103,59.1128,7245.0
2023-03-02 12:50:00,60.19,60.27,60.19,60.26,34884.0,59.103,59.1815,59.103,59.1717,34884.0
2023-03-02 13:00:00,60.27,60.28,60.21,60.23,17279.0,59.1815,59.1913,59.1226,59.1423,17279.0
2023-03-02 13:10:00,60.23,60.26,60.2,60.24,10855.0,59.1423,59.1717,59.1128,59.1521,10855.0
2023-03-02 13:20:00,60.25,60.26,60.21,60.24,10464.0,59.1619,59.1717,59.1226,59.1521,10464.0
2023-03-02 13:30:00,60.22,60.49,60.21,60.38,53317.0,59.1324,59.3976,59.1226,59.2895,53317.0
2023-03-02 13:40:00,60.38,60.41,60.32,60.36,16598.0,59.2895,59.319,59.2306,59.2699,16598.0
2023-03-02 13:50:00,60.37,60.54,60.37,60.54,15152.0,59.2797,59.4467,59.2797,59.4467,15152.0
2023-03-02 14:00:00,60.54,60.67,60.54,60.62,27034.0,59.4467,59.5743,59.4467,59.5252,27034.0
2023-03-02 14:10:00,60.62,60.64,60.54,60.58,21297.0,59.5252,59.5448,59.4467,59.4859,21297.0
2023-03-02 14:20:00,60.6,60.7,60.58,60.7,23679.0,59.5056,59.6038,59.4859,59.6038,23679.0
2023-03-02 14:30:00,60.69,60.72,60.58,60.61,16526.0,59.5939,59.6234,59.4859,59.5154,16526.0
2023-03-02 14:40:00,60.62,60.66,60.62,60.65,7408.0,59.5252,59.5645,59.5252,59.5547,7408.0
2023-03-02 14:50:00,60.64,60.67,60.61,60.65,8728.0,59.5448,59.5743,59.5154,59.5547,8728.0
2023-03-02 15:00:00,60.65,60.72,60.6,60.64,16073.0,59.5547,59.6234,59.5056,59.5448,16073.0
2023-03-02 15:10:00,60.66,60.77,60.65,60.67,21257.0,59.5645,59.6725,59.5547,59.5743,21257.0
2023-03-02 15:20:00,60.67,60.79,60.65,60.76,17418.0,59.5743,59.6921,59.5547,59.6627,17418.0
2023-03-02 15:30:00,60.76,60.95,60.76,60.9,111852.0,59.6627,59.8492,59.6627,59.8002,111852.0
2023-03-02 15:40:00,60.91,60.92,60.81,60.85,67534.0,59.81,59.8198,59.7118,59.7511,67534.0
2023-03-02 15:50:00,60.85,60.85,60.71,60.78,74937.0,59.7511,59.7511,59.6136,59.6823,74937.0
2023-03-03 09:30:00,61.04,61.05,60.95,61.01,47236.0,59.9376,59.9474,59.8492,59.9082,47236.0
2023-03-03 09:40:00,61.02,61.14,61.01,61.1,25131.0,59.918,60.0358,59.9082,59.9965,25131.0
2023-03-03 09:50:00,61.12,61.27,61.08,61.22,39507.0,60.0162,60.1635,59.9769,60.1144,39507.0
2023-03-03 10:00:00,61.24,61.27,61.01,61.06,43974.0,60.134,60.1635,59.9082,59.9573,43974.0
2023-03-03 10:10:00,61.04,61.27,61.04,61.2,21702.0,59.9376,60.1635,59.9376,60.0947,21702.0
2023-03-03 10:20:00,61.22,61.35,61.2,61.32,27895.0,60.1144,60.242,60.0947,60.2126,27895.0
2023-03-03 10:30:00,61.33,61.36,61.26,61.27,21154.0,60.2224,60.2518,60.1536,60.1635,21154.0
2023-03-03 10:40:00,61.26,61.35,61.26,61.3,28255.0,60.1536,60.242,60.1536,60.1929,28255.0
2023-03-03 10:50:00,61.3,61.3,61.23,61.26,13045.0,60.1929,60.1929,60.1242,60.1536,13045.0
2023-03-03 11:00:00,61.27,61.31,61.25,61.3,20116.0,60.1635,60.2027,60.1438,60.1929,20116.0
2023-03-03 11:10:00,61.28,61.33,61.21,61.32,6622.0,60.1733,60.2224,60.1046,60.2126,6622.0
2023-03-03 11:20:00,61.32,61.32,61.27,61.31,14787.0,60.2126,60.2126,60.1635,60.2027,14787.0
2023-03-03 11:30:00,61.31,61.35,61.26,61.27,32047.0,60.2027,60.242,60.1536,60.1635,32047.0
2023-03-03 11:40:00,61.28,61.34,61.26,61.31,15926.0,60.1733,60.2322,60.1536,60.2027,15926.0
2023-03-03 11:50:00,61.32,61.45,61.31,61.41,21281.0,60.2126,60.3402,60.2027,60.3009,21281.0
2023-03-03 12:00:00,61.42,61.44,61.4,61.43,22194.0,60.3108,60.3304,60.2911,60.3206,22194.0
2023-03-03 12:10:00,61.44,61.47,61.41,61.44,10006.0,60.3304,60.3599,60.3009,60.3304,10006.0
2023-03-03 12:20:00,61.43,61.48,61.42,61.47,8037.0,60.3206,60.3697,60.3108,60.3599,8037.0
2023-03-03 12:30:00,61.47,61.47,61.41,61.44,5017.0,60.3599,60.3599,60.3009,60.3304,5017.0
2023-03-03 12:40:00,61.45,61.5,61.43,61.5,14442.0,60.3402,60.3893,60.3206,60.3893,14442.0
2023-03-03 12:50:00,61.49,61.58,61.49,61.58,5959.0,60.3795,60.4679,60.3795,60.4679,5959.0
2023-03-03 13:00:00,61.59,61.63,61.57,61.63,10879.0,60.4777,60.517,60.4581,60.517,10879.0
2023-03-03 13:10:00,61.62,61.64,61.57,61.59,6657.0,60.5071,60.5268,60.4581,60.4777,6657.0
2023-03-03 13:20:00,61.58,61.61,61.56,61.6,10670.0,60.4679,60.4973,60.4482,60.4875,10670.0
2023-03-03 13:30:00,61.61,61.61,61.55,61.58,21926.0,60.4973,60.4973,60.4384,60.4679,21926.0
2023-03-03 13:40:00,61.58,61.61,61.55,61.6,6486.0,60.4679,60.4973,60.4384,60.4875,6486.0
2023-03-03 13:50:00,61.6,61.61,61.57,61.58,13597.0,60.4875,60.4973,60.4581,60.4679,13597.0
2023-03-03 14:00:00,61.59,61.62,61.55,61.62,20714.0,60.4777,60.5071,60.4384,60.5071,20714.0
2023-03-03 14:10:00,61.62,61.68,61.62,61.65,12276.0,60.5071,60.5661,60.5071,60.5366,12276.0
2023-03-03 14:20:00,61.68,61.71,61.66,61.71,14052.0,60.5661,60.5955,60.5464,60.5955,14052.0
2023-03-03 14:30:00,61.73,61.74,61.69,61.7,8028.0,60.6152,60.625,60.5759,60.5857,8028.0
2023-03-03 14:40:00,61.69,61.74,61.68,61.73,7822.0,60.5759,60.625,60.5661,60.6152,7822.0
2023-03-03 14:50:00,61.74,61.75,61.7,61.75,10529.0,60.625,60.6348,60.5857,60.6348,10529.0
2023-03-03 15:00:00,61.75,61.83,61.73,61.83,22800.0,60.6348,60.7134,60.6152,60.7134,22800.0
2023-03-03 15:10:00,61.82,61.82,61.72,61.72,16356.0,60.7035,60.7035,60.6053,60.6053,16356.0
2023-03-03 15:20:00,61.73,61.77,61.71,61.76,40211.0,60.6152,60.6544,60.5955,60.6446,40211.0
2023-03-03 15:30:00,61.76,61.78,61.71,61.74,26366.0,60.6446,60.6643,60.5955,60.625,26366.0
2023-03-03 15:40:00,61.73,61.75,61.67,61.71,100936.0,60.6152,60.6348,60.5562,60.5955,100936.0
2023-03-03 15:50:00,61.71,61.8,61.68,61.79,336547.0,60.5955,60.6839,60.5661,60.6741,336547.0
2023-03-06 09:30:00,61.92,62.07,61.92,62.04,37221.0,60.8017,60.949,60.8017,60.9196,37221.0
2023-03-06 09:40:00,62.05,62.13,61.98,61.99,15689.0,60.9294,61.0079,60.8606,60.8705,15689.0
2023-03-06 09:50:00,62.0,62.1,61.98,62.1,19984.0,60.8803,60.9785,60.8606,60.9785,19984.0
2023-03-06 10:00:00,62.1,62.19,62.02,62.15,36610.0,60.9785,61.0669,60.8999,61.0276,36610.0
2023-03-06 10:10:00,62.17,62.27,62.13,62.22,24996.0,61.0472,61.1454,61.0079,61.0963,24996.0
2023-03-06 10:20:00,62.24,62.27,62.18,62.24,54695.0,61.116,61.1454,61.057,61.116,54695.0
2023-03-06 10:30:00,62.24,62.28,62.22,62.26,17639.0,61.116,61.1552,61.0963,61.1356,17639.0
2023-03-06 10:40:00,62.26,62.37,62.26,62.3,25099.0,61.1356,61.2436,61.1356,61.1749,25099.0
2023-03-06 10:50:00,62.32,62.32,62.26,62.27,25835.0,61.1945,61.1945,61.1356,61.1454,25835.0
2023-03-06 11:00:00,62.27,62.36,62.25,62.33,12409.0,61.1454,61.2338,61.1258,61.2043,12409.0
2023-03-06 11:10:00,62.34,62.41,62.32,62.39,19980.0,61.2141,61.2829,61.1945,61.2632,19980.0
2023-03-06 11:20:00,62.4,62.4,62.27,62.27,67386.0,61.2731,61.2731,61.1454,61.1454,67386.0
2023-03-06 11:30:00,62.29,62.33,62.27,62.32,13887.0,61.165,61.2043,61.1454,61.1945,13887.0
2023-03-06 11:40:00,62.32,62.32,62.25,62.27,9954.0,61.1945,61.1945,61.1258,61.1454,9954.0
2023-03-06 11:50:00,62.28,62.36,62.26,62.35,16970.0,61.1552,61.2338,61.1356,61.224,16970.0
2023-03-06 12:00:00,62.34,62.38,62.34,62.38,11060.0,61.2141,61.2534,61.2141,61.2534,11060.0
2023-03-06 12:10:00,62.39,62.47,62.39,62.46,8692.0,61.2632,61.3418,61.2632,61.332,8692.0
2023-03-06 12:20:00,62.45,62.45,62.36,62.38,8122.0,61.3222,61.3222,61.2338,61.2534,8122.0
2023-03-06 12:30:00,62.36,62.36,62.31,62.31,14885.0,61.2338,61.2338,61.1847,61.1847,14885.0
2023-03-06 12:40:00,62.31,62.32,62.2,62.2,13875.0,61.1847,61.1945,61.0767,61.0767,13875.0
2023-03-06 12:50:00,62.19,62.24,62.18,62.22,14965.0,61.0669,61.116,61.057,61.0963,14965.0
2023-03-06 13:00:00,62.2,62.23,62.19,62.19,6595.0,61.0767,61.1061,61.0669,61.0669,6595.0
2023-03-06 13:10:00,62.16,62.21,62.15,62.21,6197.0,61.0374,61.0865,61.0276,61.0865,6197.0
2023-03-06 13:20:00,62.22,62.24,62.17,62.2,8041.0,61.0963,61.116,61.0472,61.0767,8041.0
2023-03-06 13:30:00,62.18,62.21,62.1,62.11,14313.0,61.057,61.0865,60.9785,60.9883,14313.0
2023-03-06 13:40:00,62.11,62.16,62.1,62.11,14101.0,60.9883,61.0374,60.9785,60.9883,14101.0
2023-03-06 13:50:00,62.11,62.12,62.06,62.09,21019.0,60.9883,60.9981,60.9392,60.9687,21019.0
2023-03-06 14:00:00,62.08,62.13,62.07,62.11,7832.0,60.9588,61.0079,60.949,60.9883,7832.0
2023-03-06 14:10:00,62.09,62.15,62.06,62.07,20761.0,60.9687,61.0276,60.9392,60.949,20761.0
2023-03-06 14:20:00,62.07,62.1,62.04,62.08,5928.0,60.949,60.9785,60.9196,60.9588,5928.0
2023-03-06 14:30:00,62.11,62.13,62.05,62.09,6320.0,60.9883,61.0079,60.9294,60.9687,6320.0
2023-03-06 14:40:00,62.08,62.13,62.04,62.06,10850.0,60.9588,61.0079,60.9196,60.9392,10850.0
2023-03-06 14:50:00,62.05,62.09,62.03,62.03,12730.0,60.9294,60.9687,60.9097,60.9097,12730.0
2023-03-06 15:00:00,62.04,62.07,61.99,62.07,18400.0,60.9196,60.949,60.8705,60.949,18400.0
2023-03-06 15:10:00,62.07,62.08,61.95,62.0,34428.0,60.949,60.9588,60.8312,60.8803,34428.0
2023-03-06 15:20:00,62.0,62.0,61.94,61.96,62776.0,60.8803,60.8803,60.8214,60.841,62776.0
2023-03-06 15:30:00,61.94,62.0,61.93,61.99,11211.0,60.8214,60.8803,60.8115,60.8705,11211.0
2023-03-06 15:40:00,61.99,62.04,61.97,62.03,31955.0,60.8705,60.9196,60.8508,60.9097,31955.0
2023-03-06 15:50:00,62.03,62.05,61.98,62.01,60131.0,60.9097,60.9294,60.8606,60.8901,60131.0
2023-03-07 09:30:00,61.95,62.02,61.95,61.97,47203.0,60.8312,60.8999,60.8312,60.8508,47203.0
2023-03-07 09:40:00,62.0,62.01,61.94,62.01,13559.0,60.8803,60.8901,60.8214,60.8901,13559.0
2023-03-07 09:50:00,62.0,62.0,61.95,61.96,11100.0,60.8803,60.8803,60.8312,60.841,11100.0
2023-03-07 10:00:00,61.92,61.94,61.4,61.41,53176.0,60.8017,60.8214,60.2911,60.3009,53176.0
2023-03-07 10:10:00,61.42,61.5,61.36,61.4,28974.0,60.3108,60.3893,60.2518,60.2911,28974.0
2023-03-07 10:20:00,61.39,61.64,61.39,61.57,46529.0,60.2813,60.5268,60.2813,60.4581,46529.0
2023-03-07 10:30:00,61.55,61.82,61.54,61.71,33012.0,60.4384,60.7035,60.4286,60.5955,33012.0
2023-03-07 10:40:00,61.7,61.71,61.52,61.64,55682.0,60.5857,60.5955,60.409,60.5268,55682.0
2023-03-07 10:50:00,61.59,61.59,61.42,61.44,15740.0,60.4777,60.4777,60.3108,60.3304,15740.0
2023-03-07 11:00:00,61.42,61.54,61.4,61.46,78955.0,60.3108,60.4286,60.2911,60.35,78955.0
2023-03-07 11:10:00,61.51,61.57,61.4,61.47,17400.0,60.3991,60.4581,60.2911,60.3599,17400.0
2023-03-07 11:20:00,61.48,61.48,61.38,61.38,19366.0,60.3697,60.3697,60.2715,60.2715,19366.0
2023-03-07 11:30:00,61.38,61.46,61.38,61.45,7607.0,60.2715,60.35,60.2715,60.3402,7607.0
2023-03-07 11:40:00,61.45,61.53,61.38,61.53,8541.0,60.3402,60.4188,60.2715,60.4188,8541.0
2023-03-07 11:50:00,61.53,61.55,61.36,61.38,30004.0,60.4188,60.4384,60.2518,60.2715,30004.0
2023-03-07 12:00:00,61.37,61.43,61.35,61.38,20356.0,60.2617,60.3206,60.242,60.2715,20356.0
2023-03-07 12:10:00,61.39,61.49,61.38,61.49,10821.0,60.2813,60.3795,60.2715,60.3795,10821.0
2023-03-07 12:20:00,61.52,61.69,61.52,61.58,55258.0,60.409,60.5759,60.409,60.4679,55258.0
2023-03-07 12:30:00,61.55,61.6,61.49,61.54,12880.0,60.4384,60.4875,60.3795,60.4286,12880.0
2023-03-07 12:40:00,61.54,61.56,61.47,61.55,10064.0,60.4286,60.4482,60.3599,60.4384,10064.0
2023-03-07 12:50:00,61.54,61.58,61.46,61.48,10652.0,60.4286,60.4679,60.35,60.3697,10652.0
2023-03-07 13:00:00,61.45,61.46,61.33,61.36,14388.0,60.3402,60.35,60.2224,60.2518,14388.0
2023-03-07 13:10:00,61.34,61.37,61.33,61.35,6745.0,60.2322,60.2617,60.2224,60.242,6745.0
2023-03-07 13:20:00,61.36,61.36,61.31,61.34,10460.0,60.2518,60.2518,60.2027,60.2322,10460.0
2023-03-07 13:30:00,61.34,61.4,61.29,61.31,9262.0,60.2322,60.2911,60.1831,60.2027,9262.0
2023-03-07 13:40:00,61.28,61.28,61.14,61.14,10633.0,60.1733,60.1733,60.0358,60.0358,10633.0
2023-03-07 13:50:00,61.16,61.19,61.14,61.17,6242.0,60.0555,60.0849,60.0358,60.0653,6242.0
2023-03-07 14:00:00,61.16,61.21,61.16,61.21,8670.0,60.0555,60.1046,60.0555,60.1046,8670.0
2023-03-07 14:10:00,61.2,61.24,61.18,61.23,8679.0,60.0947,60.134,60.0751,60.1242,8679.0
2023-03-07 14:20:00,61.23,61.23,61.12,61.16,10613.0,60.1242,60.1242,60.0162,60.0555,10613.0
2023-03-07 14:30:00,61.16,61.16,61.09,61.1,25810.0,60.0555,60.0555,59.9867,59.9965,25810.0
2023-03-07 14:40:00,61.11,61.13,61.06,61.08,13659.0,60.0064,60.026,59.9573,59.9769,13659.0
2023-03-07 14:50:00,61.07,61.08,61.02,61.04,14031.0,59.9671,59.9769,59.918,59.9376,14031.0
2023-03-07 15:00:00,61.03,61.13,61.03,61.11,18304.0,59.9278,60.026,59.9278,60.0064,18304.0
2023-03-07 15:10:00,61.11,61.2,61.1,61.2,23080.0,60.0064,60.0947,59.9965,60.0947,23080.0
2023-03-07 15:20:00,61.19,61.19,61.09,61.1,23511.0,60.0849,60.0849,59.9867,59.9965,23511.0
2023-03-07 15:30:00,61.11,61.25,61.1,61.22,35453.0,60.0064,60.1438,59.9965,60.1144,35453.0
2023-03-07 15:40:00,61.22,61.23,61.12,61.15,37858.0,60.1144,60.1242,60.0162,60.0456,37858.0
2023-03-07 15:50:00,61.16,61.16,61.09,61.12,87011.0,60.0555,60.0555,59.9867,60.0162,87011.0
2023-03-08 09:30:00,61.16,61.27,61.16,61.22,45700.0,60.0555,60.1635,60.0555,60.1144,45700.0
2023-03-08 09:40:00,61.17,61.24,61.14,61.17,23298.0,60.0653,60.134,60.0358,60.0653,23298.0
2023-03-08 09:50:00,61.17,61.27,61.16,61.22,20787.0,60.0653,60.1635,60.0555,60.1144,20787.0
2023-03-08 10:00:00,61.24,61.24,60.95,61.19,68813.0,60.134,60.134,59.8492,60.0849,68813.0
2023-03-08 10:10:00,61.18,61.28,61.09,61.1,27331.0,60.0751,60.1733,59.9867,59.9965,27331.0
2023-03-08 10:20:00,61.1,61.28,61.01,61.2,52457.0,59.9965,60.1733,59.9082,60.0947,52457.0
2023-03-08 10:30:00,61.21,61.35,61.16,61.27,24580.0,60.1046,60.242,60.0555,60.1635,24580.0
2023-03-08 10:40:00,61.29,61.29,61.13,61.15,29044.0,60.1831,60.1831,60.026,60.0456,29044.0
2023-03-08 10:50:00,61.13,61.2,61.12,61.18,13686.0,60.026,60.0947,60.0162,60.0751,13686.0
2023-03-08 11:00:00,61.19,61.3,61.15,61.26,11191.0,60.0849,60.1929,60.0456,60.1536,11191.0
2023-03-08 11:10:00,61.27,61.29,61.2,61.22,16289.0,60.1635,60.1831,60.0947,60.1144,16289.0
2023-03-08 11:20:00,61.22,61.25,61.17,61.18,12657.0,60.1144,60.1438,60.0653,60.0751,12657.0
2023-03-08 11:30:00,61.19,61.19,61.05,61.14,10161.0,60.0849,60.0849,59.9474,60.0358,10161.0
2023-03-08 11:40:00,61.16,61.35,61.15,61.34,19751.0,60.0555,60.242,60.0456,60.2322,19751.0
2023-03-08 11:50:00,61.34,61.36,61.28,61.3,29149.0,60.2322,60.2518,60.1733,60.1929,29149.0
2023-03-08 12:00:00,61.31,61.33,61.19,61.19,14069.0,60.2027,60.2224,60.0849,60.0849,14069.0
2023-03-08 12:10:00,61.19,61.2,61.12,61.15,8607.0,60.0849,60.0947,60.0162,60.0456,8607.0
2023-03-08 12:20:00,61.15,61.16,61.08,61.09,8150.0,60.0456,60.0555,59.9769,59.9867,8150.0
2023-03-08 12:30:00,61.08,61.12,60.98,61.1,15474.0,59.9769,60.0162,59.8787,59.9965,15474.0
2023-03-08 12:40:00,61.12,61.16,61.1,61.13,8803.0,60.0162,60.0555,59.9965,60.026,8803.0
2023-03-08 12:50:00,61.13,61.14,61.05,61.09,34089.0,60.026,60.0358,59.9474,59.9867,34089.0
2023-03-08 13:00:00,61.09,61.13,61.0,61.0,24404.0,59.9867,60.026,59.8983,59.8983,24404.0
2023-03-08 13:10:00,60.99,61.04,60.94,60.97,12726.0,59.8885,59.9376,59.8394,59.8689,12726.0
2023-03-08 13:20:00,60.96,61.01,60.9,60.91,10726.0,59.8591,59.9082,59.8002,59.81,10726.0
2023-03-08 13:30:00,60.91,60.95,60.88,60.92,9645.0,59.81,59.8492,59.7805,59.8198,9645.0
2023-03-08 13:40:00,60.89,60.93,60.89,60.92,7472.0,59.7903,59.8296,59.7903,59.8198,7472.0
2023-03-08 13:50:00,60.9,60.98,60.87,60.95,19868.0,59.8002,59.8787,59.7707,59.8492,19868.0
2023-03-08 14:00:00,60.94,61.0,60.94,61.0,9569.0,59.8394,59.8983,59.8394,59.8983,9569.0
2023-03-08 14:10:00,61.01,61.07,61.01,61.03,30566.0,59.9082,59.9671,59.9082,59.9278,30566.0
2023-03-08 14:20:00,61.04,61.1,61.04,61.09,47142.0,59.9376,59.9965,59.9376,59.9867,47142.0
2023-03-08 14:30:00,61.09,61.13,61.06,61.1,29890.0,59.9867,60.026,59.9573,59.9965,29890.0
2023-03-08 14:40:00,61.09,61.12,61.05,61.06,11583.0,59.9867,60.0162,59.9474,59.9573,11583.0
2023-03-08 14:50:00,61.05,61.05,61.01,61.03,14867.0,59.9474,59.9474,59.9082,59.9278,14867.0
2023-03-08 15:00:00,61.03,61.05,60.96,61.0,20742.0,59.9278,59.9474,59.8591,59.8983,20742.0
2023-03-08 15:10:00,60.99,61.0,60.95,60.96,17690.0,59.8885,59.8983,59.8492,59.8591,17690.0
2023-03-08 15:20:00,60.96,60.99,60.92,60.96,231533.0,59.8591,59.8885,59.8198,59.8591,231533.0
2023-03-08 15:30:00,60.97,61.12,60.96,61.1,21890.0,59.8689,60.0162,59.8591,59.9965,21890.0
2023-03-08 15:40:00,61.12,61.28,61.11,61.23,26288.0,60.0162,60.1733,60.0064,60.1242,26288.0
2023-03-08 15:50:00,61.23,61.26,61.2,61.24,141670.0,60.1242,60.1536,60.0947,60.134,141670.0
2023-03-09 09:30:00,61.34,61.56,61.34,61.56,65264.0,60.2322,60.4482,60.2322,60.4482,65264.0
2023-03-09 09:40:00,61.57,61.69,61.46,61.68,29902.0,60.4581,60.5759,60.35,60.5661,29902.0
2023-03-09 09:50:00,61.69,61.73,61.63,61.64,32933.0,60.5759,60.6152,60.517,60.5268,32933.0
2023-03-09 10:00:00,61.66,61.71,61.61,61.65,20908.0,60.5464,60.5955,60.4973,60.5366,20908.0
2023-03-09 10:10:00,61.65,61.67,61.43,61.49,18239.0,60.5366,60.5562,60.3206,60.3795,18239.0
2023-03-09 10:20:00,61.49,61.52,61.46,61.51,15894.0,60.3795,60.409,60.35,60.3991,15894.0
2023-03-09 10:30:00,61.53,61.64,61.51,61.64,21398.0,60.4188,60.5268,60.3991,60.5268,21398.0
2023-03-09 10:40:00,61.62,61.67,61.6,61.65,22576.0,60.5071,60.5562,60.4875,60.5366,22576.0
2023-03-09 10:50:00,61.66,61.66,61.5,61.52,18032.0,60.5464,60.5464,60.3893,60.409,18032.0
2023-03-09 11:00:00,61.51,61.52,61.43,61.46,46238.0,60.3991,60.409,60.3206,60.35,46238.0
2023-03-09 11:10:00,61.48,61.53,61.44,61.49,38259.0,60.3697,60.4188,60.3304,60.3795,38259.0
2023-03-09 11:20:00,61.5,61.54,61.43,61.44,14618.0,60.3893,60.4286,60.3206,60.3304,14618.0
2023-03-09 11:30:00,61.46,61.49,61.44,61.44,34873.0,60.35,60.3795,60.3304,60.3304,34873.0
2023-03-09 11:40:00,61.46,61.53,61.46,61.52,17004.0,60.35,60.4188,60.35,60.409,17004.0
2023-03-09 11:50:00,61.51,61.53,61.43,61.43,11103.0,60.3991,60.4188,60.3206,60.3206,11103.0
2023-03-09 12:00:00,61.43,61.44,61.28,61.35,11363.0,60.3206,60.3304,60.1733,60.242,11363.0
2023-03-09 12:10:00,61.36,61.4,61.32,61.39,537154.0,60.2518,60.2911,60.2126,60.2813,537154.0
2023-03-09 12:20:00,61.39,61.47,61.36,61.44,21516.0,60.2813,60.3599,60.2518,60.3304,21516.0
2023-03-09 12:30:00,61.47,61.47,61.33,61.36,30948.0,60.3599,60.3599,60.2224,60.2518,30948.0
2023-03-09 12:40:00,61.35,61.39,61.22,61.25,9732.0,60.242,60.2813,60.1144,60.1438,9732.0
2023-03-09 12:50:00,61.24,61.29,61.24,61.27,10836.0,60.134,60.1831,60.134,60.1635,10836.0
2023-03-09 13:00:00,61.27,61.31,61.24,61.28,18135.0,60.1635,60.2027,60.134,60.1733,18135.0
2023-03-09 13:10:00,61.28,61.28,61.16,61.18,43170.0,60.1733,60.1733,60.0555,60.0751,43170.0
2023-03-09 13:20:00,61.16,61.2,61.0,61.05,21020.0,60.0555,60.0947,59.8983,59.9474,21020.0
2023-03-09 13:30:00,61.03,61.03,60.9,60.9,20549.0,59.9278,59.9278,59.8002,59.8002,20549.0
2023-03-09 13:40:00,60.9,60.99,60.8,60.8,23401.0,59.8002,59.8885,59.702,59.702,23401.0
2023-03-09 13:50:00,60.8,60.87,60.77,60.82,14488.0,59.702,59.7707,59.6725,59.7216,14488.0
2023-03-09 14:00:00,60.82,60.82,60.7,60.74,36705.0,59.7216,59.7216,59.6038,59.643,36705.0
2023-03-09 14:10:00,60.74,60.82,60.69,60.77,21640.0,59.643,59.7216,59.5939,59.6725,21640.0
2023-03-09 14:20:00,60.79,60.84,60.73,60.73,28903.0,59.6921,59.7412,59.6332,59.6332,28903.0
2023-03-09 14:30:00,60.73,60.73,60.6,60.7,42545.0,59.6332,59.6332,59.5056,59.6038,42545.0
2023-03-09 14:40:00,60.7,60.77,60.63,60.66,26816.0,59.6038,59.6725,59.535,59.5645,26816.0
2023-03-09 14:50:00,60.66,60.68,60.54,60.56,39368.0,59.5645,59.5841,59.4467,59.4663,39368.0
2023-03-09 15:00:00,60.55,60.59,60.4,60.44,27991.0,59.4565,59.4957,59.3092,59.3485,27991.0
2023-03-09 15:10:00,60.43,60.48,60.22,60.22,80092.0,59.3386,59.3877,59.1324,59.1324,80092.0
2023-03-09 15:20:00,60.22,60.34,60.1,60.26,54536.0,59.1324,59.2503,59.0146,59.1717,54536.0
2023-03-09 15:30:00,60.24,60.44,60.2,60.4,114475.0,59.1521,59.3485,59.1128,59.3092,114475.0
2023-03-09 15:40:00,60.38,60.42,60.24,60.38,42616.0,59.2895,59.3288,59.1521,59.2895,42616.0
2023-03-09 15:50:00,60.37,60.47,60.23,60.26,105991.0,59.2797,59.3779,59.1423,59.1717,105991.0
2023-03-10 09:30:00,60.25,60.28,60.04,60.05,48062.0,59.1619,59.1913,58.9557,58.9655,48062.0
2023-03-10 09:40:00,60.05,60.07,59.82,59.93,105800.0,58.9655,58.9851,58.7397,58.8477,105800.0
2023-03-10 09:50:00,59.88,60.11,59.87,60.04,120902.0,58.7986,59.0244,58.7888,58.9557,120902.0
2023-03-10 10:00:00,60.04,60.23,60.04,60.18,115459.0,58.9557,59.1423,58.9557,59.0932,115459.0
2023-03-10 10:10:00,60.16,60.21,59.98,59.98,67291.0,59.0735,59.1226,58.8968,58.8968,67291.0
2023-03-10 10:20:00,59.99,60.02,59.85,59.92,61398.0,58.9066,58.936,58.7691,58.8378,61398.0
2023-03-10 10:30:00,59.92,60.13,59.92,60.06,68266.0,58.8378,59.0441,58.8378,58.9753,68266.0
2023-03-10 10:40:00,60.07,60.14,59.89,59.93,55923.0,58.9851,59.0539,58.8084,58.8477,55923.0
2023-03-10 10:50:00,59.98,60.3,59.88,60.29,70133.0,58.8968,59.211,58.7986,59.2012,70133.0
2023-03-10 11:00:00,60.29,60.29,60.16,60.23,48595.0,59.2012,59.2012,59.0735,59.1423,48595.0
2023-03-10 11:10:00,60.25,60.3,60.07,60.17,47448.0,59.1619,59.211,58.9851,59.0833,47448.0
2023-03-10 11:20:00,60.16,60.42,60.16,60.39,75979.0,59.0735,59.3288,59.0735,59.2994,75979.0
2023-03-10 11:30:00,60.39,60.51,60.38,60.42,54593.0,59.2994,59.4172,59.2895,59.3288,54593.0
2023-03-10 11:40:00,60.42,60.47,60.13,60.18,71407.0,59.3288,59.3779,59.0441,59.0932,71407.0
2023-03-10 11:50:00,60.19,60.19,60.04,60.06,39205.0,59.103,59.103,58.9557,58.9753,39205.0
2023-03-10 12:00:00,60.06,60.13,59.89,59.89,40844.0,58.9753,59.0441,58.8084,58.8084,40844.0
2023-03-10 12:10:00,59.88,59.96,59.85,59.89,28604.0,58.7986,58.8771,58.7691,58.8084,28604.0
2023-03-10 12:20:00,59.88,59.96,59.86,59.93,16988.0,58.7986,58.8771,58.7789,58.8477,16988.0
2023-03-10 12:30:00,59.97,60.13,59.9,60.09,57313.0,58.8869,59.0441,58.8182,59.0048,57313.0
2023-03-10 12:40:00,60.09,60.09,59.92,59.93,29542.0,59.0048,59.0048,58.8378,58.8477,29542.0
2023-03-10 12:50:00,59.93,59.95,59.73,59.77,32129.0,58.8477,58.8673,58.6513,58.6906,32129.0
2023-03-10 13:00:00,59.75,59.84,59.75,59.79,26695.0,58.6709,58.7593,58.6709,58.7102,26695.0
2023-03-10 13:10:00,59.81,59.81,59.65,59.65,40441.0,58.7298,58.7298,58.5727,58.5727,40441.0
2023-03-10 13:20:00,59.67,59.68,59.45,59.51,60895.0,58.5924,58.6022,58.3763,58.4353,60895.0
2023-03-10 13:30:00,59.5,59.52,59.39,59.43,37394.0,58.4254,58.4451,58.3174,58.3567,37394.0
2023-03-10 13:40:00,59.42,59.44,59.29,59.31,40150.0,58.3469,58.3665,58.2192,58.2389,40150.0
2023-03-10 13:50:00,59.3,59.34,59.25,59.33,40627.0,58.229,58.2683,58.1799,58.2585,40627.0
2023-03-10 14:00:00,59.4,59.59,59.37,59.59,85443.0,58.3272,58.5138,58.2978,58.5138,85443.0
2023-03-10 14:10:00,59.61,59.67,59.39,59.49,74099.0,58.5334,58.5924,58.3174,58.4156,74099.0
2023-03-10 14:20:00,59.48,59.52,59.3,59.32,20591.0,58.4058,58.4451,58.229,58.2487,20591.0
2023-03-10 14:30:00,59.32,59.57,59.32,59.55,61550.0,58.2487,58.4942,58.2487,58.4745,61550.0
2023-03-10 14:40:00,59.52,59.73,59.47,59.72,72647.0,58.4451,58.6513,58.396,58.6415,72647.0
2023-03-10 14:50:00,59.72,59.77,59.58,59.66,67807.0,58.6415,58.6906,58.504,58.5825,67807.0
2023-03-10 15:00:00,59.66,59.68,59.48,59.64,87217.0,58.5825,58.6022,58.4058,58.5629,87217.0
2023-03-10 15:10:00,59.63,59.73,59.44,59.44,71041.0,58.5531,58.6513,58.3665,58.3665,71041.0
2023-03-10 15:20:00,59.45,59.58,59.42,59.55,53234.0,58.3763,58.504,58.3469,58.4745,53234.0
2023-03-10 15:30:00,59.52,59.55,59.33,59.33,251692.0,58.4451,58.4745,58.2585,58.2585,251692.0
2023-03-10 15:40:00,59.33,59.33,59.22,59.24,113682.0,58.2585,58.2585,58.1505,58.1701,113682.0
2023-03-10 15:50:00,59.24,59.45,59.23,59.42,115043.0,58.1701,58.3763,58.1603,58.3469,115043.0
2023-03-13 09:30:00,58.89,59.08,58.81,58.92,89275.0,57.8265,58.013,57.7479,57.8559,89275.0
2023-03-13 09:40:00,58.98,59.44,58.86,59.39,120416.0,57.9148,58.3665,57.797,58.3174,120416.0
2023-03-13 09:50:00,59.39,59.69,59.35,59.59,107571.0,58.3174,58.612,58.2781,58.5138,107571.0
2023-03-13 10:00:00,59.57,59.86,59.44,59.75,147043.0,58.4942,58.7789,58.3665,58.6709,147043.0
2023-03-13 10:10:00,59.76,59.79,59.44,59.45,91763.0,58.6807,58.7102,58.3665,58.3763,91763.0
2023-03-13 10:20:00,59.45,59.65,59.39,59.42,68554.0,58.3763,58.5727,58.3174,58.3469,68554.0
2023-03-13 10:30:00,59.44,59.75,59.43,59.65,109533.0,58.3665,58.6709,58.3567,58.5727,109533.0
2023-03-13 10:40:00,59.67,59.83,59.52,59.76,112160.0,58.5924,58.7495,58.4451,58.6807,112160.0
2023-03-13 10:50:00,59.77,60.02,59.52,59.96,92890.0,58.6906,58.936,58.4451,58.8771,92890.0
2023-03-13 11:00:00,59.99,60.18,59.9,59.96,111760.0,58.9066,59.0932,58.8182,58.8771,111760.0
2023-03-13 11:10:00,59.95,60.2,59.95,60.12,101271.0,58.8673,59.1128,58.8673,59.0342,101271.0
2023-03-13 11:20:00,60.14,60.26,59.96,60.22,155209.0,59.0539,59.1717,58.8771,59.1324,155209.0
2023-03-13 11:30:00,60.23,60.25,59.91,59.94,94888.0,59.1423,59.1619,58.828,58.8575,94888.0
2023-03-13 11:40:00,59.96,60.27,59.95,60.24,63664.0,58.8771,59.1815,58.8673,59.1521,63664.0
2023-03-13 11:50:00,60.23,60.24,59.98,60.18,137726.0,59.1423,59.1521,58.8968,59.0932,137726.0
2023-03-13 12:00:00,60.2,60.4,60.06,60.29,75362.0,59.1128,59.3092,58.9753,59.2012,75362.0
2023-03-13 12:10:00,60.28,60.3,60.07,60.12,57475.0,59.1913,59.211,58.9851,59.0342,57475.0
2023-03-13 12:20:00,60.12,60.15,59.95,60.03,79905.0,59.0342,59.0637,58.8673,58.9459,79905.0
2023-03-13 12:30:00,60.03,60.08,59.87,60.02,54624.0,58.9459,58.995,58.7888,58.936,54624.0
2023-03-13 12:40:00,60.01,60.16,59.8,59.84,77664.0,58.9262,59.0735,58.72,58.7593,77664.0
2023-03-13 12:50:00,59.84,59.93,59.78,59.84,163300.0,58.7593,58.8477,58.7004,58.7593,163300.0
2023-03-13 13:00:00,59.84,59.86,59.65,59.82,88244.0,58.7593,58.7789,58.5727,58.7397,88244.0
2023-03-13 13:10:00,59.83,59.95,59.77,59.85,52941.0,58.7495,58.8673,58.6906,58.7691,52941.0
2023-03-13 13:20:00,59.84,59.86,59.7,59.78,38063.0,58.7593,58.7789,58.6218,58.7004,38063.0
2023-03-13 13:30:00,59.79,60.02,59.67,59.98,45117.0,58.7102,58.936,58.5924,58.8968,45117.0
2023-03-13 13:40:00,59.97,60.01,59.9,59.94,63828.0,58.8869,58.9262,58.8182,58.8575,63828.0
2023-03-13 13:50:00,59.94,60.04,59.93,60.01,40101.0,58.8575,58.9557,58.8477,58.9262,40101.0
2023-03-13 14:00:00,60.03,60.17,60.0,60.01,38531.0,58.9459,59.0833,58.9164,58.9262,38531.0
2023-03-13 14:10:00,60.0,60.15,59.97,60.07,53466.0,58.9164,59.0637,58.8869,58.9851,53466.0
2023-03-13 14:20:00,60.06,60.19,60.02,60.09,28227.0,58.9753,59.103,58.936,59.0048,28227.0
2023-03-13 14:30:00,60.12,60.23,59.97,60.03,55308.0,59.0342,59.1423,58.8869,58.9459,55308.0
2023-03-13 14:40:00,60.05,60.16,59.98,60.06,73268.0,58.9655,59.0735,58.8968,58.9753,73268.0
2023-03-13 14:50:00,60.07,60.11,60.0,60.09,35327.0,58.9851,59.0244,58.9164,59.0048,35327.0
2023-03-13 15:00:00,60.09,60.15,59.93,59.98,54217.0,59.0048,59.0637,58.8477,58.8968,54217.0
2023-03-13 15:10:00,60.0,60.15,59.97,59.98,68431.0,58.9164,59.0637,58.8869,58.8968,68431.0
2023-03-13 15:20:00,59.96,59.96,59.63,59.71,131666.0,58.8771,58.8771,58.5531,58.6316,131666.0
2023-03-13 15:30:00,59.72,59.9,59.71,59.87,156220.0,58.6415,58.8182,58.6316,58.7888,156220.0
2023-03-13 15:40:00,59.91,59.99,59.77,59.79,95232.0,58.828,58.9066,58.6906,58.7102,95232.0
2023-03-13 15:50:00,59.77,59.78,59.58,59.61,188367.0,58.6906,58.7004,58.504,58.5334,188367.0
2023-03-14 09:30:00,60.22,60.43,60.18,60.42,109778.0,59.1324,59.3386,59.0932,59.3288,109778.0
2023-03-14 09:40:00,60.45,60.57,60.4,60.46,53527.0,59.3583,59.4761,59.3092,59.3681,53527.0
2023-03-14 09:50:00,60.47,60.53,60.38,60.51,36692.0,59.3779,59.4368,59.2895,59.4172,36692.0
2023-03-14 10:00:00,60.53,60.63,60.46,60.61,38054.0,59.4368,59.535,59.3681,59.5154,38054.0
2023-03-14 10:10:00,60.58,60.59,60.47,60.56,30470.0,59.4859,59.4957,59.3779,59.4663,30470.0
2023-03-14 10:20:00,60.54,60.68,60.54,60.68,53557.0,59.4467,59.5841,59.4467,59.5841,53557.0
2023-03-14 10:30:00,60.69,60.73,60.67,60.71,49623.0,59.5939,59.6332,59.5743,59.6136,49623.0
2023-03-14 10:40:00,60.71,60.77,60.67,60.75,24735.0,59.6136,59.6725,59.5743,59.6529,24735.0
2023-03-14 10:50:00,60.76,60.77,60.61,60.62,11046.0,59.6627,59.6725,59.5154,59.5252,11046.0
2023-03-14 11:00:00,60.63,60.74,60.61,60.72,13983.0,59.535,59.643,59.5154,59.6234,13983.0
2023-03-14 11:10:00,60.72,60.81,60.72,60.79,13010.0,59.6234,59.7118,59.6234,59.6921,13010.0
2023-03-14 11:20:00,60.78,60.81,60.77,60.78,18608.0,59.6823,59.7118,59.6725,59.6823,18608.0
2023-03-14 11:30:00,60.78,60.83,60.76,60.82,23880.0,59.6823,59.7314,59.6627,59.7216,23880.0
2023-03-14 11:40:00,60.83,60.83,60.71,60.71,13251.0,59.7314,59.7314,59.6136,59.6136,13251.0
2023-03-14 11:50:00,60.71,60.78,60.7,60.71,12726.0,59.6136,59.6823,59.6038,59.6136,12726.0
2023-03-14 12:00:00,60.71,60.73,60.63,60.68,16292.0,59.6136,59.6332,59.535,59.5841,16292.0
2023-03-14 12:10:00,60.68,60.75,60.65,60.67,50500.0,59.5841,59.6529,59.5547,59.5743,50500.0
2023-03-14 12:20:00,60.64,60.65,60.56,60.61,6497.0,59.5448,59.5547,59.4663,59.5154,6497.0
2023-03-14 12:30:00,60.61,60.7,60.61,60.67,18798.0,59.5154,59.6038,59.5154,59.5743,18798.0
2023-03-14 12:40:00,60.64,60.67,60.55,60.67,28311.0,59.5448,59.5743,59.4565,59.5743,28311.0
2023-03-14 12:50:00,60.67,60.68,60.51,60.59,20288.0,59.5743,59.5841,59.4172,59.4957,20288.0
2023-03-14 13:00:00,60.58,60.62,60.45,60.46,22080.0,59.4859,59.5252,59.3583,59.3681,22080.0
2023-03-14 13:10:00,60.44,60.45,60.16,60.27,40106.0,59.3485,59.3583,59.0735,59.1815,40106.0
2023-03-14 13:20:00,60.27,60.39,60.17,60.34,47169.0,59.1815,59.2994,59.0833,59.2503,47169.0
2023-03-14 13:30:00,60.32,60.41,60.27,60.41,27728.0,59.2306,59.319,59.1815,59.319,27728.0
2023-03-14 13:40:00,60.41,60.44,60.21,60.27,39268.0,59.319,59.3485,59.1226,59.1815,39268.0
2023-03-14 13:50:00,60.27,60.31,60.17,60.21,14931.0,59.1815,59.2208,59.0833,59.1226,14931.0
2023-03-14 14:00:00,60.23,60.26,60.0,60.13,32504.0,59.1423,59.1717,58.9164,59.0441,32504.0
2023-03-14 14:10:00,60.13,60.2,60.06,60.12,34058.0,59.0441,59.1128,58.9753,59.0342,34058.0
2023-03-14 14:20:00,60.11,60.29,60.06,60.27,27108.0,59.0244,59.2012,58.9753,59.1815,27108.0
2023-03-14 14:30:00,60.28,60.32,60.23,60.26,33072.0,59.1913,59.2306,59.1423,59.1717,33072.0
2023-03-14 14:40:00,60.26,60.34,60.19,60.26,31886.0,59.1717,59.2503,59.103,59.1717,31886.0
2023-03-14 14:50:00,60.25,60.32,60.14,60.15,43220.0,59.1619,59.2306,59.0539,59.0637,43220.0
2023-03-14 15:00:00,60.17,60.23,59.95,60.0,33697.0,59.0833,59.1423,58.8673,58.9164,33697.0
2023-03-14 15:10:00,60.0,60.05,59.88,60.05,89415.0,58.9164,58.9655,58.7986,58.9655,89415.0
2023-03-14 15:20:00,60.07,60.08,59.96,60.06,58682.0,58.9851,58.995,58.8771,58.9753,58682.0
2023-03-14 15:30:00,60.06,60.27,60.01,60.21,72664.0,58.9753,59.1815,58.9262,59.1226,72664.0
2023-03-14 15:40:00,60.2,60.36,60.18,60.34,52818.0,59.1128,59.2699,59.0932,59.2503,52818.0
2023-03-14 15:50:00,60.35,60.7,60.34,60.62,206616.0,59.2601,59.6038,59.2503,59.5252,206616.0
2023-03-15 09:30:00,59.91,60.02,59.8,59.9,155600.0,58.828,58.936,58.72,58.8182,155600.0
2023-03-15 09:40:00,59.89,60.13,59.83,60.02,65289.0,58.8084,59.0441,58.7495,58.936,65289.0
2023-03-15 09:50:00,60.02,60.02,59.75,59.81,57922.0,58.936,58.936,58.6709,58.7298,57922.0
2023-03-15 10:00:00,59.81,60.06,59.73,59.95,78531.0,58.7298,58.9753,58.6513,58.8673,78531.0
2023-03-15 10:10:00,59.96,60.01,59.79,59.89,35208.0,58.8771,58.9262,58.7102,58.8084,35208.0
2023-03-15 10:20:00,59.89,59.96,59.77,59.79,44461.0,58.8084,58.8771,58.6906,58.7102,44461.0
2023-03-15 10:30:00,59.79,59.89,59.66,59.73,66648.0,58.7102,58.8084,58.5825,58.6513,66648.0
2023-03-15 10:40:00,59.74,59.74,59.63,59.65,116800.0,58.6611,58.6611,58.5531,58.5727,116800.0
2023-03-15 10:50:00,59.65,59.86,59.58,59.84,77491.0,58.5727,58.7789,58.504,58.7593,77491.0
2023-03-15 11:00:00,59.84,59.95,59.76,59.84,87526.0,58.7593,58.8673,58.6807,58.7593,87526.0
2023-03-15 11:10:00,59.83,60.01,59.82,60.01,25285.0,58.7495,58.9262,58.7397,58.9262,25285.0
2023-03-15 11:20:00,60.01,60.01,59.83,59.88,42410.0,58.9262,58.9262,58.7495,58.7986,42410.0
2023-03-15 11:30:00,59.86,59.96,59.8,59.81,113661.0,58.7789,58.8771,58.72,58.7298,113661.0
2023-03-15 11:40:00,59.8,60.05,59.8,59.97,71097.0,58.72,58.9655,58.72,58.8869,71097.0
2023-03-15 11:50:00,59.98,59.98,59.78,59.79,54459.0,58.8968,58.8968,58.7004,58.7102,54459.0
2023-03-15 12:00:00,59.83,59.86,59.64,59.64,32168.0,58.7495,58.7789,58.5629,58.5629,32168.0
2023-03-15 12:10:00,59.62,59.72,59.59,59.64,32910.0,58.5433,58.6415,58.5138,58.5629,32910.0
2023-03-15 12:20:00,59.64,59.68,59.56,59.66,75905.0,58.5629,58.6022,58.4844,58.5825,75905.0
2023-03-15 12:30:00,59.65,59.76,59.63,59.67,326716.0,58.5727,58.6807,58.5531,58.5924,326716.0
2023-03-15 12:40:00,59.66,59.75,59.6,59.75,21743.0,58.5825,58.6709,58.5236,58.6709,21743.0
2023-03-15 12:50:00,59.74,59.75,59.53,59.61,37584.0,58.6611,58.6709,58.4549,58.5334,37584.0
2023-03-15 13:00:00,59.59,59.76,59.55,59.73,33272.0,58.5138,58.6807,58.4745,58.6513,33272.0
2023-03-15 13:10:00,59.72,59.97,59.72,59.9,40020.0,58.6415,58.8869,58.6415,58.8182,40020.0
2023-03-15 13:20:00,59.9,59.98,59.86,59.96,51173.0,58.8182,58.8968,58.7789,58.8771,51173.0
2023-03-15 13:30:00,59.97,59.99,59.85,59.9,52823.0,58.8869,58.9066,58.7691,58.8182,52823.0
2023-03-15 13:40:00,59.9,59.91,59.8,59.84,45109.0,58.8182,58.828,58.72,58.7593,45109.0
2023-03-15 13:50:00,59.83,60.07,59.83,59.99,34774.0,58.7495,58.9851,58.7495,58.9066,34774.0
2023-03-15 14:00:00,59.99,60.0,59.86,59.87,22277.0,58.9066,58.9164,58.7789,58.7888,22277.0
2023-03-15 14:10:00,59.9,60.0,59.82,60.0,21907.0,58.8182,58.9164,58.7397,58.9164,21907.0
2023-03-15 14:20:00,59.97,60.42,59.95,60.25,122290.0,58.8869,59.3288,58.8673,59.1619,122290.0
2023-03-15 14:30:00,60.29,60.36,60.18,60.27,95904.0,59.2012,59.2699,59.0932,59.1815,95904.0
2023-03-15 14:40:00,60.27,60.36,60.19,60.2,62893.0,59.1815,59.2699,59.103,59.1128,62893.0
2023-03-15 14:50:00,60.22,60.36,60.11,60.3,46687.0,59.1324,59.2699,59.0244,59.211,46687.0
2023-03-15 15:00:00,60.31,60.43,60.15,60.16,131687.0,59.2208,59.3386,59.0637,59.0735,131687.0
2023-03-15 15:10:00,60.16,60.29,60.11,60.22,92648.0,59.0735,59.2012,59.0244,59.1324,92648.0
2023-03-15 15:20:00,60.21,60.35,60.14,60.3,125709.0,59.1226,59.2601,59.0539,59.211,125709.0
2023-03-15 15:30:00,60.29,60.36,60.11,60.16,119977.0,59.2012,59.2699,59.0244,59.0735,119977.0
2023-03-15 15:40:00,60.16,60.18,60.0,60.1,80308.0,59.0735,59.0932,58.9164,59.0146,80308.0
2023-03-15 15:50:00,60.09,60.39,59.97,60.39,237053.0,59.0048,59.2994,58.8869,59.2994,237053.0
2023-03-16 09:30:00,60.06,60.12,59.94,60.1,50922.0,58.9753,59.0342,58.8575,59.0146,50922.0
2023-03-16 09:40:00,60.1,60.2,60.03,60.11,713222.0,59.0146,59.1128,58.9459,59.0244,713222.0
2023-03-16 09:50:00,60.09,60.31,60.09,60.28,20246.0,59.0048,59.2208,59.0048,59.1913,20246.0
2023-03-16 10:00:00,60.31,60.36,60.07,60.08,29782.0,59.2208,59.2699,58.9851,58.995,29782.0
2023-03-16 10:10:00,60.08,60.18,60.07,60.08,19170.0,58.995,59.0932,58.9851,58.995,19170.0
2023-03-16 10:20:00,60.06,60.26,60.06,60.24,43840.0,58.9753,59.1717,58.9753,59.1521,43840.0
2023-03-16 10:30:00,60.23,60.3,60.22,60.27,27540.0,59.1423,59.211,59.1324,59.1815,27540.0
2023-03-16 10:40:00,60.29,60.6,60.27,60.55,63788.0,59.2012,59.5056,59.1815,59.4565,63788.0
2023-03-16 10:50:00,60.54,60.81,60.54,60.77,54114.0,59.4467,59.7118,59.4467,59.6725,54114.0
2023-03-16 11:00:00,60.77,60.9,60.67,60.82,42591.0,59.6725,59.8002,59.5743,59.7216,42591.0
2023-03-16 11:10:00,60.85,60.87,60.76,60.82,34081.0,59.7511,59.7707,59.6627,59.7216,34081.0
2023-03-16 11:20:00,60.83,61.02,60.79,60.97,73750.0,59.7314,59.918,59.6921,59.8689,73750.0
2023-03-16 11:30:00,60.98,61.0,60.91,60.95,47201.0,59.8787,59.8983,59.81,59.8492,47201.0
2023-03-16 11:40:00,60.96,61.07,60.95,61.04,42518.0,59.8591,59.9671,59.8492,59.9376,42518.0
2023-03-16 11:50:00,61.04,61.21,61.02,61.11,29657.0,59.9376,60.1046,59.918,60.0064,29657.0
2023-03-16 12:00:00,61.12,61.16,61.0,61.03,58070.0,60.0162,60.0555,59.8983,59.9278,58070.0
2023-03-16 12:10:00,60.99,61.09,60.9,61.08,44580.0,59.8885,59.9867,59.8002,59.9769,44580.0
2023-03-16 12:20:00,61.08,61.13,61.07,61.12,21456.0,59.9769,60.026,59.9671,60.0162,21456.0
2023-03-16 12:30:00,61.12,61.13,61.01,61.11,59053.0,60.0162,60.026,59.9082,60.0064,59053.0
2023-03-16 12:40:00,61.11,61.23,61.08,61.22,29430.0,60.0064,60.1242,59.9769,60.1144,29430.0
2023-03-16 12:50:00,61.23,61.38,61.23,61.34,102182.0,60.1242,60.2715,60.1242,60.2322,102182.0
2023-03-16 13:00:00,61.34,61.44,61.32,61.37,52520.0,60.2322,60.3304,60.2126,60.2617,52520.0
2023-03-16 13:10:00,61.37,61.39,61.25,61.27,37987.0,60.2617,60.2813,60.1438,60.1635,37987.0
2023-03-16 13:20:00,61.29,61.37,61.27,61.33,19066.0,60.1831,60.2617,60.1635,60.2224,19066.0
2023-03-16 13:30:00,61.32,61.34,61.25,61.29,21728.0,60.2126,60.2322,60.1438,60.1831,21728.0
2023-03-16 13:40:00,61.31,61.36,61.28,61.32,15011.0,60.2027,60.2518,60.1733,60.2126,15011.0
2023-03-16 13:50:00,61.32,61.38,61.22,61.34,57767.0,60.2126,60.2715,60.1144,60.2322,57767.0
2023-03-16 14:00:00,61.32,61.32,61.2,61.3,40684.0,60.2126,60.2126,60.0947,60.1929,40684.0
2023-03-16 14:10:00,61.3,61.32,61.2,61.26,35203.0,60.1929,60.2126,60.0947,60.1536,35203.0
2023-03-16 14:20:00,61.28,61.32,61.24,61.32,10742.0,60.1733,60.2126,60.134,60.2126,10742.0
2023-03-16 14:30:00,61.33,61.33,61.17,61.29,35292.0,60.2224,60.2224,60.0653,60.1831,35292.0
2023-03-16 14:40:00,61.3,61.36,61.28,61.3,30977.0,60.1929,60.2518,60.1733,60.1929,30977.0
2023-03-16 14:50:00,61.31,61.41,61.3,61.4,24650.0,60.2027,60.3009,60.1929,60.2911,24650.0
2023-03-16 15:00:00,61.42,61.51,61.4,61.45,40633.0,60.3108,60.3991,60.2911,60.3402,40633.0
2023-03-16 15:10:00,61.46,61.49,61.4,61.44,45775.0,60.35,60.3795,60.2911,60.3304,45775.0
2023-03-16 15:20:00,61.45,61.55,61.43,61.52,33315.0,60.3402,60.4384,60.3206,60.409,33315.0
2023-03-16 15:30:00,61.52,61.53,61.42,61.46,65525.0,60.409,60.4188,60.3108,60.35,65525.0
2023-03-16 15:40:00,61.46,61.56,61.43,61.5,104561.0,60.35,60.4482,60.3206,60.3893,104561.0
2023-03-16 15:50:00,61.5,61.53,61.39,61.47,188576.0,60.3893,60.4188,60.2813,60.3599,188576.0
2023-03-17 09:30:00,61.52,61.61,61.42,61.61,49294.0,60.409,60.4973,60.3108,60.4973,49294.0
2023-03-17 09:40:00,61.64,61.7,61.39,61.39,22756.0,60.5268,60.5857,60.2813,60.2813,22756.0
2023-03-17 09:50:00,61.39,61.51,61.39,61.47,34562.0,60.2813,60.3991,60.2813,60.3599,34562.0
2023-03-17 10:00:00,61.49,61.73,61.49,61.56,23088.0,60.3795,60.6152,60.3795,60.4482,23088.0
2023-03-17 10:10:00,61.54,61.57,61.37,61.39,25649.0,60.4286,60.4581,60.2617,60.2813,25649.0
2023-03-17 10:20:00,61.39,61.4,61.17,61.22,68588.0,60.2813,60.2911,60.0653,60.1144,68588.0
2023-03-17 10:30:00,61.23,61.26,61.03,61.16,52491.0,60.1242,60.1536,59.9278,60.0555,52491.0
2023-03-17 10:40:00,61.15,61.15,60.96,61.09,25349.0,60.0456,60.0456,59.8591,59.9867,25349.0
2023-03-17 10:50:00,61.1,61.13,60.99,61.1,25695.0,59.9965,60.026,59.8885,59.9965,25695.0
2023-03-17 11:00:00,61.09,61.1,60.96,61.06,43420.0,59.9867,59.9965,59.8591,59.9573,43420.0
2023-03-17 11:10:00,61.04,61.17,61.01,61.12,13423.0,59.9376,60.0653,59.9082,60.0162,13423.0
2023-03-17 11:20:00,61.14,61.15,60.86,60.95,25848.0,60.0358,60.0456,59.7609,59.8492,25848.0
2023-03-17 11:30:00,60.95,61.04,60.86,60.87,20510.0,59.8492,59.9376,59.7609,59.7707,20510.0
2023-03-17 11:40:00,60.87,60.91,60.77,60.91,12029.0,59.7707,59.81,59.6725,59.81,12029.0
2023-03-17 11:50:00,60.91,60.96,60.89,60.94,13440.0,59.81,59.8591,59.7903,59.8394,13440.0
2023-03-17 12:00:00,60.97,61.12,60.95,61.12,25831.0,59.8689,60.0162,59.8492,60.0162,25831.0
2023-03-17 12:10:00,61.11,61.12,61.03,61.05,20723.0,60.0064,60.0162,59.9278,59.9474,20723.0
2023-03-17 12:20:00,61.04,61.14,60.99,61.13,11940.0,59.9376,60.0358,59.8885,60.026,11940.0
2023-03-17 12:30:00,61.17,61.29,61.11,61.11,33667.0,60.0653,60.1831,60.0064,60.0064,33667.0
2023-03-17 12:40:00,61.11,61.14,61.08,61.09,14688.0,60.0064,60.0358,59.9769,59.9867,14688.0
2023-03-17 12:50:00,61.1,61.15,61.01,61.09,11398.0,59.9965,60.0456,59.9082,59.9867,11398.0
2023-03-17 13:00:00,61.09,61.2,61.08,61.18,21423.0,59.9867,60.0947,59.9769,60.0751,21423.0
2023-03-17 13:10:00,61.17,61.23,61.14,61.18,12980.0,60.0653,60.1242,60.0358,60.0751,12980.0
2023-03-17 13:20:00,61.19,61.29,61.16,61.19,12526.0,60.0849,60.1831,60.0555,60.0849,12526.0
2023-03-17 13:30:00,61.19,61.25,61.09,61.18,15879.0,60.0849,60.1438,59.9867,60.0751,15879.0
2023-03-17 13:40:00,61.17,61.22,61.08,61.18,17977.0,60.0653,60.1144,59.9769,60.0751,17977.0
2023-03-17 13:50:00,61.18,61.21,61.11,61.19,40004.0,60.0751,60.1046,60.0064,60.0849,40004.0
2023-03-17 14:00:00,61.2,61.27,61.04,61.08,70508.0,60.0947,60.1635,59.9376,59.9769,70508.0
2023-03-17 14:10:00,61.07,61.08,60.97,61.0,181352.0,59.9671,59.9769,59.8689,59.8983,181352.0
2023-03-17 14:20:00,61.01,61.03,60.88,60.92,75833.0,59.9082,59.9278,59.7805,59.8198,75833.0
2023-03-17 14:30:00,60.91,60.99,60.9,60.94,101090.0,59.81,59.8885,59.8002,59.8394,101090.0
2023-03-17 14:40:00,60.94,60.97,60.88,60.92,32348.0,59.8394,59.8689,59.7805,59.8198,32348.0
2023-03-17 14:50:00,60.91,61.04,60.81,60.99,180235.0,59.81,59.9376,59.7118,59.8885,180235.0
2023-03-17 15:00:00,60.99,61.02,60.92,60.98,63625.0,59.8885,59.918,59.8198,59.8787,63625.0
2023-03-17 15:10:00,60.98,61.12,60.97,61.08,99004.0,59.8787,60.0162,59.8689,59.9769,99004.0
2023-03-17 15:20:00,61.07,61.16,61.03,61.14,42564.0,59.9671,60.0555,59.9278,60.0358,42564.0
2023-03-17 15:30:00,61.13,61.13,60.97,61.02,50344.0,60.026,60.026,59.8689,59.918,50344.0
2023-03-17 15:40:00,61.02,61.11,60.96,60.97,57887.0,59.918,60.0064,59.8591,59.8689,57887.0
2023-03-17 15:50:00,60.97,61.12,60.96,61.04,126897.0,59.8689,60.0162,59.8591,59.9376,126897.0
2023-03-20 09:30:00,61.05,61.2,60.97,61.13,49534.0,59.9474,60.0947,59.8689,60.026,49534.0
2023-03-20 09:40:00,61.11,61.17,60.92,61.06,35504.0,60.0064,60.0653,59.8198,59.9573,35504.0
2023-03-20 09:50:00,61.08,61.19,61.05,61.13,42691.0,59.9769,60.0849,59.9474,60.026,42691.0
2023-03-20 10:00:00,61.14,61.33,61.13,61.18,47266.0,60.0358,60.2224,60.026,60.0751,47266.0
2023-03-20 10:10:00,61.17,61.26,61.12,61.12,33030.0,60.0653,60.1536,60.0162,60.0162,33030.0
2023-03-20 10:20:00,61.14,61.34,61.1,61.31,28214.0,60.0358,60.2322,59.9965,60.2027,28214.0
2023-03-20 10:30:00,61.32,61.35,61.22,61.24,11286.0,60.2126,60.242,60.1144,60.134,11286.0
2023-03-20 10:40:00,61.23,61.42,61.23,61.42,15006.0,60.1242,60.3108,60.1242,60.3108,15006.0
2023-03-20 10:50:00,61.42,61.46,61.32,61.43,69277.0,60.3108,60.35,60.2126,60.3206,69277.0
2023-03-20 11:00:00,61.44,61.53,61.43,61.49,20323.0,60.3304,60.4188,60.3206,60.3795,20323.0
2023-03-20 11:10:00,61.46,61.46,61.39,61.45,31155.0,60.35,60.35,60.2813,60.3402,31155.0
2023-03-20 11:20:00,61.45,61.63,61.44,61.61,22852.0,60.3402,60.517,60.3304,60.4973,22852.0
2023-03-20 11:30:00,61.63,61.64,61.52,61.56,23073.0,60.517,60.5268,60.409,60.4482,23073.0
2023-03-20 11:40:00,61.55,61.57,61.46,61.46,9469.0,60.4384,60.4581,60.35,60.35,9469.0
2023-03-20 11:50:00,61.46,61.5,61.36,61.36,31630.0,60.35,60.3893,60.2518,60.2518,31630.0
2023-03-20 12:00:00,61.37,61.4,61.25,61.25,9846.0,60.2617,60.2911,60.1438,60.1438,9846.0
2023-03-20 12:10:00,61.24,61.28,61.13,61.22,26751.0,60.134,60.1733,60.026,60.1144,26751.0
2023-03-20 12:20:00,61.24,61.31,61.23,61.31,12977.0,60.134,60.2027,60.1242,60.2027,12977.0
2023-03-20 12:30:00,61.3,61.36,61.3,61.35,17940.0,60.1929,60.2518,60.1929,60.242,17940.0
2023-03-20 12:40:00,61.36,61.4,61.31,61.38,10307.0,60.2518,60.2911,60.2027,60.2715,10307.0
2023-03-20 12:50:00,61.38,61.52,61.38,61.49,14644.0,60.2715,60.409,60.2715,60.3795,14644.0
2023-03-20 13:00:00,61.48,61.59,61.46,61.53,23350.0,60.3697,60.4777,60.35,60.4188,23350.0
2023-03-20 13:10:00,61.54,61.6,61.54,61.58,8765.0,60.4286,60.4875,60.4286,60.4679,8765.0
2023-03-20 13:20:00,61.59,61.6,61.55,61.55,14970.0,60.4777,60.4875,60.4384,60.4384,14970.0
2023-03-20 13:30:00,61.55,61.61,61.51,61.54,28245.0,60.4384,60.4973,60.3991,60.4286,28245.0
2023-03-20 13:40:00,61.57,61.62,61.54,61.57,18736.0,60.4581,60.5071,60.4286,60.4581,18736.0
2023-03-20 13:50:00,61.58,61.58,61.51,61.54,19299.0,60.4679,60.4679,60.3991,60.4286,19299.0
2023-03-20 14:00:00,61.55,61.57,61.45,61.45,38407.0,60.4384,60.4581,60.3402,60.3402,38407.0
2023-03-20 14:10:00,61.45,61.54,61.45,61.53,15452.0,60.3402,60.4286,60.3402,60.4188,15452.0
2023-03-20 14:20:00,61.52,61.6,61.52,61.57,18514.0,60.409,60.4875,60.409,60.4581,18514.0
2023-03-20 14:30:00,61.56,61.57,61.42,61.43,34087.0,60.4482,60.4581,60.3108,60.3206,34087.0
2023-03-20 14:40:00,61.43,61.52,61.4,61.52,64017.0,60.3206,60.409,60.2911,60.409,64017.0
2023-03-20 14:50:00,61.51,61.61,61.49,61.52,41865.0,60.3991,60.4973,60.3795,60.409,41865.0
2023-03-20 15:00:00,61.5,61.56,61.47,61.48,42612.0,60.3893,60.4482,60.3599,60.3697,42612.0
2023-03-20 15:10:00,61.48,61.53,61.45,61.53,50199.0,60.3697,60.4188,60.3402,60.4188,50199.0
2023-03-20 15:20:00,61.52,61.55,61.44,61.53,28930.0,60.409,60.4384,60.3304,60.4188,28930.0
2023-03-20 15:30:00,61.52,61.59,61.5,61.57,47427.0,60.409,60.4777,60.3893,60.4581,47427.0
2023-03-20 15:40:00,61.56,61.63,61.54,61.6,27379.0,60.4482,60.517,60.4286,60.4875,27379.0
2023-03-20 15:50:00,61.62,61.69,61.57,61.59,116370.0,60.5071,60.5759,60.4581,60.4777,116370.0
2023-03-21 09:30:00,62.01,62.2,62.01,62.15,87853.0,60.8901,61.0767,60.8901,61.0276,87853.0
2023-03-21 09:40:00,62.13,62.17,62.05,62.12,16742.0,61.0079,61.0472,60.9294,60.9981,16742.0
2023-03-21 09:50:00,62.12,62.22,62.1,62.22,14132.0,60.9981,61.0963,60.9785,61.0963,14132.0
2023-03-21 10:00:00,62.22,62.29,62.07,62.13,38977.0,61.0963,61.165,60.949,61.0079,38977.0
2023-03-21 10:10:00,62.14,62.19,62.01,62.06,23853.0,61.0178,61.0669,60.8901,60.9392,23853.0
2023-03-21 10:20:00,62.05,62.07,61.93,62.0,29841.0,60.9294,60.949,60.8115,60.8803,29841.0
2023-03-21 10:30:00,61.98,62.02,61.92,62.01,78638.0,60.8606,60.8999,60.8017,60.8901,78638.0
2023-03-21 10:40:00,62.01,62.07,61.96,62.05,30432.0,60.8901,60.949,60.841,60.9294,30432.0
2023-03-21 10:50:00,62.04,62.04,61.89,61.94,26210.0,60.9196,60.9196,60.7723,60.8214,26210.0
2023-03-21 11:00:00,61.94,61.99,61.9,61.98,15513.0,60.8214,60.8705,60.7821,60.8606,15513.0
2023-03-21 11:10:00,61.99,62.1,61.99,62.09,23557.0,60.8705,60.9785,60.8705,60.9687,23557.0
2023-03-21 11:20:00,62.09,62.09,62.01,62.04,21323.0,60.9687,60.9687,60.8901,60.9196,21323.0
2023-03-21 11:30:00,62.05,62.09,61.95,61.97,34332.0,60.9294,60.9687,60.8312,60.8508,34332.0
2023-03-21 11:40:00,61.98,61.99,61.86,61.92,27682.0,60.8606,60.8705,60.7428,60.8017,27682.0
2023-03-21 11:50:00,61.95,61.97,61.91,61.92,16889.0,60.8312,60.8508,60.7919,60.8017,16889.0
2023-03-21 12:00:00,61.92,61.97,61.88,61.97,21389.0,60.8017,60.8508,60.7625,60.8508,21389.0
2023-03-21 12:10:00,61.96,62.03,61.96,61.99,14850.0,60.841,60.9097,60.841,60.8705,14850.0
2023-03-21 12:20:00,62.0,62.05,61.99,62.05,23323.0,60.8803,60.9294,60.8705,60.9294,23323.0
2023-03-21 12:30:00,62.03,62.09,62.03,62.04,18158.0,60.9097,60.9687,60.9097,60.9196,18158.0
2023-03-21 12:40:00,62.03,62.04,61.99,62.02,14632.0,60.9097,60.9196,60.8705,60.8999,14632.0
2023-03-21 12:50:00,62.03,62.1,62.03,62.07,16194.0,60.9097,60.9785,60.9097,60.949,16194.0
2023-03-21 13:00:00,62.07,62.09,62.04,62.09,11251.0,60.949,60.9687,60.9196,60.9687,11251.0
2023-03-21 13:10:00,62.09,62.15,62.08,62.15,10185.0,60.9687,61.0276,60.9588,61.0276,10185.0
2023-03-21 13:20:00,62.15,62.18,62.11,62.18,18871.0,61.0276,61.057,60.9883,61.057,18871.0
2023-03-21 13:30:00,62.18,62.25,62.18,62.19,21694.0,61.057,61.1258,61.057,61.0669,21694.0
2023-03-21 13:40:00,62.2,62.21,62.17,62.18,33350.0,61.0767,61.0865,61.0472,61.057,33350.0
2023-03-21 13:50:00,62.18,62.18,62.08,62.08,10068.0,61.057,61.057,60.9588,60.9588,10068.0
2023-03-21 14:00:00,62.07,62.13,62.06,62.11,15761.0,60.949,61.0079,60.9392,60.9883,15761.0
2023-03-21 14:10:00,62.12,62.15,62.08,62.12,7365.0,60.9981,61.0276,60.9588,60.9981,7365.0
2023-03-21 14:20:00,62.12,62.2,62.12,62.18,16012.0,60.9981,61.0767,60.9981,61.057,16012.0
2023-03-21 14:30:00,62.19,62.23,62.17,62.18,27554.0,61.0669,61.1061,61.0472,61.057,27554.0
2023-03-21 14:40:00,62.18,62.28,62.18,62.28,29198.0,61.057,61.1552,61.057,61.1552,29198.0
2023-03-21 14:50:00,62.26,62.34,62.24,62.32,17611.0,61.1356,61.2141,61.116,61.1945,17611.0
2023-03-21 15:00:00,62.31,62.37,62.31,62.36,16913.0,61.1847,61.2436,61.1847,61.2338,16913.0
2023-03-21 15:10:00,62.36,62.42,62.34,62.4,21370.0,61.2338,61.2927,61.2141,61.2731,21370.0
2023-03-21 15:20:00,62.41,62.42,62.34,62.4,41423.0,61.2829,61.2927,61.2141,61.2731,41423.0
2023-03-21 15:30:00,62.4,62.48,62.36,62.48,17861.0,61.2731,61.3516,61.2338,61.3516,17861.0
2023-03-21 15:40:00,62.5,62.57,62.5,62.53,40678.0,61.3713,61.44,61.3713,61.4007,40678.0
2023-03-21 15:50:00,62.52,62.54,62.43,62.5,108768.0,61.3909,61.4105,61.3025,61.3713,108768.0
2023-03-22 09:30:00,62.47,62.54,62.41,62.52,51813.0,61.3418,61.4105,61.2829,61.3909,51813.0
2023-03-22 09:40:00,62.54,62.54,62.45,62.51,10299.0,61.4105,61.4105,61.3222,61.3811,10299.0
2023-03-22 09:50:00,62.51,62.57,62.5,62.54,11321.0,61.3811,61.44,61.3713,61.4105,11321.0
2023-03-22 10:00:00,62.53,62.56,62.49,62.52,18766.0,61.4007,61.4302,61.3614,61.3909,18766.0
2023-03-22 10:10:00,62.52,62.55,62.48,62.54,8395.0,61.3909,61.4204,61.3516,61.4105,8395.0
2023-03-22 10:20:00,62.58,62.72,62.58,62.72,11167.0,61.4498,61.5873,61.4498,61.5873,11167.0
2023-03-22 10:30:00,62.73,62.73,62.67,62.69,15457.0,61.5971,61.5971,61.5382,61.5578,15457.0
2023-03-22 10:40:00,62.69,62.73,62.67,62.68,11224.0,61.5578,61.5971,61.5382,61.548,11224.0
2023-03-22 10:50:00,62.69,62.71,62.63,62.68,12089.0,61.5578,61.5775,61.4989,61.548,12089.0
2023-03-22 11:00:00,62.7,62.7,62.63,62.65,22859.0,61.5676,61.5676,61.4989,61.5185,22859.0
2023-03-22 11:10:00,62.63,62.66,62.57,62.62,10865.0,61.4989,61.5284,61.44,61.4891,10865.0
2023-03-22 11:20:00,62.61,62.69,62.61,62.67,10011.0,61.4793,61.5578,61.4793,61.5382,10011.0
2023-03-22 11:30:00,62.68,62.72,62.68,62.7,27043.0,61.548,61.5873,61.548,61.5676,27043.0
2023-03-22 11:40:00,62.7,62.73,62.68,62.71,12283.0,61.5676,61.5971,61.548,61.5775,12283.0
2023-03-22 11:50:00,62.7,62.73,62.69,62.69,6492.0,61.5676,61.5971,61.5578,61.5578,6492.0
2023-03-22 12:00:00,62.7,62.7,62.61,62.61,13201.0,61.5676,61.5676,61.4793,61.4793,13201.0
2023-03-22 12:10:00,62.61,62.62,62.54,62.56,7787.0,61.4793,61.4891,61.4105,61.4302,7787.0
2023-03-22 12:20:00,62.56,62.57,62.53,62.57,10294.0,61.4302,61.44,61.4007,61.44,10294.0
2023-03-22 12:30:00,62.54,62.57,62.5,62.51,10408.0,61.4105,61.44,61.3713,61.3811,10408.0
2023-03-22 12:40:00,62.52,62.54,62.5,62.5,5199.0,61.3909,61.4105,61.3713,61.3713,5199.0
2023-03-22 12:50:00,62.53,62.56,62.49,62.51,5494.0,61.4007,61.4302,61.3614,61.3811,5494.0
2023-03-22 13:00:00,62.51,62.51,62.42,62.45,4745.0,61.3811,61.3811,61.2927,61.3222,4745.0
2023-03-22 13:10:00,62.44,62.51,62.44,62.51,13131.0,61.3123,61.3811,61.3123,61.3811,13131.0
2023-03-22 13:20:00,62.5,62.57,62.5,62.57,22638.0,61.3713,61.44,61.3713,61.44,22638.0
2023-03-22 13:30:00,62.59,62.59,62.56,62.57,5104.0,61.4596,61.4596,61.4302,61.44,5104.0
2023-03-22 13:40:00,62.58,62.6,62.56,62.59,7818.0,61.4498,61.4694,61.4302,61.4596,7818.0
2023-03-22 13:50:00,62.6,62.64,62.59,62.61,16118.0,61.4694,61.5087,61.4596,61.4793,16118.0
2023-03-22 14:00:00,62.59,63.08,62.58,62.85,76205.0,61.4596,61.9408,61.4498,61.7149,76205.0
2023-03-22 14:10:00,62.84,62.88,62.62,62.87,34396.0,61.7051,61.7444,61.4891,61.7346,34396.0
2023-03-22 14:20:00,62.82,62.87,62.68,62.85,16876.0,61.6855,61.7346,61.548,61.7149,16876.0
2023-03-22 14:30:00,62.85,62.98,62.44,62.75,106945.0,61.7149,61.8426,61.3123,61.6167,106945.0
2023-03-22 14:40:00,62.8,63.23,62.8,63.11,47310.0,61.6658,62.0881,61.6658,61.9702,47310.0
2023-03-22 14:50:00,63.12,63.17,62.6,62.63,76025.0,61.9801,62.0292,61.4694,61.4989,76025.0
2023-03-22 15:00:00,62.59,62.69,62.17,62.28,105558.0,61.4596,61.5578,61.0472,61.1552,105558.0
2023-03-22 15:10:00,62.31,62.63,62.22,62.56,68011.0,61.1847,61.4989,61.0963,61.4302,68011.0
2023-03-22 15:20:00,62.57,62.84,62.53,62.7,64389.0,61.44,61.7051,61.4007,61.5676,64389.0
2023-03-22 15:30:00,62.71,62.73,62.31,62.37,55961.0,61.5775,61.5971,61.1847,61.2436,55961.0
2023-03-22 15:40:00,62.4,62.47,62.12,62.18,71713.0,61.2731,61.3418,60.9981,61.057,71713.0
2023-03-22 15:50:00,62.18,62.18,61.63,61.64,176073.0,61.057,61.057,60.517,60.5268,176073.0
2023-03-23 09:30:00,62.01,62.12,61.96,62.05,60664.0,61.0756,61.1839,61.0263,61.115,60664.0
2023-03-23 09:40:00,62.05,62.16,61.99,62.11,16358.0,61.115,61.2233,61.0559,61.1741,16358.0
2023-03-23 09:50:00,62.13,62.16,62.09,62.15,14233.0,61.1938,61.2233,61.1544,61.2134,14233.0
2023-03-23 10:00:00,62.17,62.24,62.15,62.24,24273.0,61.2331,61.3021,61.2134,61.3021,24273.0
2023-03-23 10:10:00,62.23,62.36,62.23,62.29,36921.0,61.2922,61.4203,61.2922,61.3513,36921.0
2023-03-23 10:20:00,62.26,62.36,62.23,62.29,21689.0,61.3218,61.4203,61.2922,61.3513,21689.0
2023-03-23 10:30:00,62.28,62.3,62.21,62.29,9166.0,61.3415,61.3612,61.2725,61.3513,9166.0
2023-03-23 10:40:00,62.31,62.49,62.3,62.48,15152.0,61.371,61.5483,61.3612,61.5385,15152.0
2023-03-23 10:50:00,62.48,62.54,62.46,62.53,21972.0,61.5385,61.5976,61.5188,61.5877,21972.0
2023-03-23 11:00:00,62.54,62.64,62.54,62.59,14383.0,61.5976,61.6961,61.5976,61.6468,14383.0
2023-03-23 11:10:00,62.6,62.62,62.47,62.47,16908.0,61.6567,61.6764,61.5286,61.5286,16908.0
2023-03-23 11:20:00,62.48,62.55,62.44,62.44,16652.0,61.5385,61.6074,61.4991,61.4991,16652.0
2023-03-23 11:30:00,62.45,62.56,62.45,62.54,26661.0,61.5089,61.6173,61.5089,61.5976,26661.0
2023-03-23 11:40:00,62.52,62.55,62.41,62.48,15514.0,61.5779,61.6074,61.4695,61.5385,15514.0
2023-03-23 11:50:00,62.52,62.53,62.45,62.45,19498.0,61.5779,61.5877,61.5089,61.5089,19498.0
2023-03-23 12:00:00,62.44,62.5,62.41,62.49,9236.0,61.4991,61.5582,61.4695,61.5483,9236.0
2023-03-23 12:10:00,62.48,62.49,62.37,62.39,13429.0,61.5385,61.5483,61.4301,61.4498,13429.0
2023-03-23 12:20:00,62.41,62.45,62.34,62.45,15461.0,61.4695,61.5089,61.4006,61.5089,15461.0
2023-03-23 12:30:00,62.45,62.47,62.37,62.37,12798.0,61.5089,61.5286,61.4301,61.4301,12798.0
2023-03-23 12:40:00,62.35,62.37,62.28,62.35,9427.0,61.4104,61.4301,61.3415,61.4104,9427.0
2023-03-23 12:50:00,62.34,62.34,62.26,62.28,12906.0,61.4006,61.4006,61.3218,61.3415,12906.0
2023-03-23 13:00:00,62.28,62.33,62.2,62.2,8865.0,61.3415,61.3907,61.2627,61.2627,8865.0
2023-03-23 13:10:00,62.23,62.23,62.08,62.14,11474.0,61.2922,61.2922,61.1445,61.2036,11474.0
2023-03-23 13:20:00,62.13,62.2,61.98,62.06,33070.0,61.1938,61.2627,61.046,61.1248,33070.0
2023-03-23 13:30:00,62.04,62.12,62.04,62.11,14129.0,61.1051,61.1839,61.1051,61.1741,14129.0
2023-03-23 13:40:00,62.1,62.18,62.02,62.07,20746.0,61.1642,61.243,61.0854,61.1347,20746.0
2023-03-23 13:50:00,62.05,62.06,61.95,61.95,3304.0,61.115,61.1248,61.0165,61.0165,3304.0
2023-03-23 14:00:00,61.99,62.05,61.92,61.93,22576.0,61.0559,61.115,60.9869,60.9968,22576.0
2023-03-23 14:10:00,61.94,62.02,61.92,61.97,33313.0,61.0066,61.0854,60.9869,61.0362,33313.0
2023-03-23 14:20:00,61.95,61.95,61.67,61.67,31551.0,61.0165,61.0165,60.7407,60.7407,31551.0
2023-03-23 14:30:00,61.69,61.75,61.58,61.58,36800.0,60.7604,60.8195,60.652,60.652,36800.0
2023-03-23 14:40:00,61.61,61.61,61.38,61.46,28790.0,60.6816,60.6816,60.4551,60.5338,28790.0
2023-03-23 14:50:00,61.47,61.57,61.34,61.57,19073.0,60.5437,60.6422,60.4157,60.6422,19073.0
2023-03-23 15:00:00,61.6,61.95,61.56,61.71,75780.0,60.6717,61.0165,60.6323,60.7801,75780.0
2023-03-23 15:10:00,61.76,61.78,61.45,61.47,86857.0,60.8293,60.849,60.524,60.5437,86857.0
2023-03-23 15:20:00,61.46,61.64,61.31,61.58,23598.0,60.5338,60.7111,60.3861,60.652,23598.0
2023-03-23 15:30:00,61.53,61.74,61.46,61.67,57298.0,60.6028,60.8096,60.5338,60.7407,57298.0
2023-03-23 15:40:00,61.64,61.91,61.61,61.8,44651.0,60.7111,60.9771,60.6816,60.8687,44651.0
2023-03-23 15:50:00,61.83,62.04,61.75,61.75,112988.0,60.8983,61.1051,60.8195,60.8195,112988.0
2023-03-24 09:30:00,61.56,61.61,61.38,61.41,27376.0,60.6323,60.6816,60.4551,60.4846,27376.0
2023-03-24 09:40:00,61.38,61.4,61.18,61.26,42357.0,60.4551,60.4748,60.2581,60.3369,42357.0
2023-03-24 09:50:00,61.24,61.51,61.24,61.49,33041.0,60.3172,60.5831,60.3172,60.5634,33041.0
2023-03-24 10:00:00,61.51,61.6,61.42,61.47,28105.0,60.5831,60.6717,60.4945,60.5437,28105.0
2023-03-24 10:10:00,61.48,61.64,61.38,61.39,29159.0,60.5535,60.7111,60.4551,60.4649,29159.0
2023-03-24 10:20:00,61.41,61.63,61.28,61.61,31933.0,60.4846,60.7013,60.3566,60.6816,31933.0
2023-03-24 10:30:00,61.61,61.66,61.5,61.53,17896.0,60.6816,60.7308,60.5732,60.6028,17896.0
2023-03-24 10:40:00,61.49,61.49,61.38,61.39,13215.0,60.5634,60.5634,60.4551,60.4649,13215.0
2023-03-24 10:50:00,61.38,61.48,61.37,61.46,11639.0,60.4551,60.5535,60.4452,60.5338,11639.0
2023-03-24 11:00:00,61.47,61.54,61.36,61.39,28248.0,60.5437,60.6126,60.4354,60.4649,28248.0
2023-03-24 11:10:00,61.34,61.34,61.23,61.28,42902.0,60.4157,60.4157,60.3073,60.3566,42902.0
2023-03-24 11:20:00,61.3,61.37,61.26,61.36,14785.0,60.3763,60.4452,60.3369,60.4354,14785.0
2023-03-24 11:30:00,61.33,61.41,61.29,61.39,9520.0,60.4058,60.4846,60.3664,60.4649,9520.0
2023-03-24 11:40:00,61.4,61.71,61.4,61.63,23109.0,60.4748,60.7801,60.4748,60.7013,23109.0
2023-03-24 11:50:00,61.6,61.74,61.59,61.71,17789.0,60.6717,60.8096,60.6619,60.7801,17789.0
2023-03-24 12:00:00,61.73,61.83,61.61,61.61,22832.0,60.7998,60.8983,60.6816,60.6816,22832.0
2023-03-24 12:10:00,61.59,61.6,61.46,61.51,16095.0,60.6619,60.6717,60.5338,60.5831,16095.0
2023-03-24 12:20:00,61.53,61.57,61.48,61.55,12919.0,60.6028,60.6422,60.5535,60.6225,12919.0
2023-03-24 12:30:00,61.6,61.67,61.56,61.62,17570.0,60.6717,60.7407,60.6323,60.6914,17570.0
2023-03-24 12:40:00,61.67,61.77,61.59,61.72,12993.0,60.7407,60.8392,60.6619,60.7899,12993.0
2023-03-24 12:50:00,61.75,61.79,61.67,61.71,11786.0,60.8195,60.8589,60.7407,60.7801,11786.0
2023-03-24 13:00:00,61.75,61.77,61.67,61.69,11895.0,60.8195,60.8392,60.7407,60.7604,11895.0
2023-03-24 13:10:00,61.69,61.74,61.65,61.65,15439.0,60.7604,60.8096,60.721,60.721,15439.0
2023-03-24 13:20:00,61.64,61.84,61.64,61.77,27409.0,60.7111,60.9081,60.7111,60.8392,27409.0
2023-03-24 13:30:00,61.78,61.88,61.78,61.85,42115.0,60.849,60.9475,60.849,60.918,42115.0
2023-03-24 13:40:00,61.86,61.89,61.7,61.7,22955.0,60.9278,60.9574,60.7702,60.7702,22955.0
2023-03-24 13:50:00,61.7,61.76,61.68,61.76,9212.0,60.7702,60.8293,60.7505,60.8293,9212.0
2023-03-24 14:00:00,61.76,61.82,61.73,61.8,25209.0,60.8293,60.8884,60.7998,60.8687,25209.0
2023-03-24 14:10:00,61.79,61.91,61.79,61.85,15982.0,60.8589,60.9771,60.8589,60.918,15982.0
2023-03-24 14:20:00,61.87,61.89,61.81,61.85,30469.0,60.9377,60.9574,60.8786,60.918,30469.0
2023-03-24 14:30:00,61.88,61.98,61.85,61.95,24654.0,60.9475,61.046,60.918,61.0165,24654.0
2023-03-24 14:40:00,61.94,62.0,61.9,61.96,22222.0,61.0066,61.0657,60.9672,61.0263,22222.0
2023-03-24 14:50:00,61.94,61.96,61.89,61.93,20412.0,61.0066,61.0263,60.9574,60.9968,20412.0
2023-03-24 15:00:00,61.93,61.94,61.84,61.86,23747.0,60.9968,61.0066,60.9081,60.9278,23747.0
2023-03-24 15:10:00,61.85,61.98,61.83,61.97,19549.0,60.918,61.046,60.8983,61.0362,19549.0
2023-03-24 15:20:00,61.99,62.07,61.98,62.04,39899.0,61.0559,61.1347,61.046,61.1051,39899.0
2023-03-24 15:30:00,62.05,62.07,61.99,62.02,23642.0,61.115,61.1347,61.0559,61.0854,23642.0
2023-03-24 15:40:00,62.02,62.04,61.93,61.95,27905.0,61.0854,61.1051,60.9968,61.0165,27905.0
2023-03-24 15:50:00,61.96,62.08,61.86,62.08,87103.0,61.0263,61.1445,60.9278,61.1445,87103.0
2023-03-27 09:30:00,62.3,62.4,62.23,62.25,299912.0,61.3612,61.4597,61.2922,61.3119,299912.0
2023-03-27 09:40:00,62.25,62.45,62.25,62.42,657022.0,61.3119,61.5089,61.3119,61.4794,657022.0
2023-03-27 09:50:00,62.42,62.48,62.31,62.38,140580.0,61.4794,61.5385,61.371,61.44,140580.0
2023-03-27 10:00:00,62.38,62.4,62.31,62.36,207761.0,61.44,61.4597,61.371,61.4203,207761.0
2023-03-27 10:10:00,62.38,62.39,62.21,62.29,53065.0,61.44,61.4498,61.2725,61.3513,53065.0
2023-03-27 10:20:00,62.29,62.34,62.19,62.22,36286.0,61.3513,61.4006,61.2528,61.2824,36286.0
2023-03-27 10:30:00,62.21,62.21,62.09,62.14,61160.0,61.2725,61.2725,61.1544,61.2036,61160.0
2023-03-27 10:40:00,62.15,62.17,62.08,62.15,63508.0,61.2134,61.2331,61.1445,61.2134,63508.0
2023-03-27 10:50:00,62.15,62.23,62.09,62.09,49946.0,61.2134,61.2922,61.1544,61.1544,49946.0
2023-03-27 11:00:00,62.11,62.14,62.03,62.03,48462.0,61.1741,61.2036,61.0953,61.0953,48462.0
2023-03-27 11:10:00,62.02,62.09,61.99,62.02,49297.0,61.0854,61.1544,61.0559,61.0854,49297.0
2023-03-27 11:20:00,62.03,62.12,62.03,62.1,158488.0,61.0953,61.1839,61.0953,61.1642,158488.0
2023-03-27 11:30:00,62.1,62.14,62.07,62.1,82312.0,61.1642,61.2036,61.1347,61.1642,82312.0
2023-03-27 11:40:00,62.09,62.1,62.04,62.08,40194.0,61.1544,61.1642,61.1051,61.1445,40194.0
2023-03-27 11:50:00,62.07,62.3,61.9,61.95,72020.0,61.1347,61.3612,60.9672,61.0165,72020.0
2023-03-27 12:00:00,61.95,61.99,61.89,61.92,50940.0,61.0165,61.0559,60.9574,60.9869,50940.0
2023-03-27 12:10:00,61.93,62.04,61.91,62.03,41963.0,60.9968,61.1051,60.9771,61.0953,41963.0
2023-03-27 12:20:00,62.04,62.09,62.0,62.09,24361.0,61.1051,61.1544,61.0657,61.1544,24361.0
2023-03-27 12:30:00,62.09,62.11,62.0,62.0,26370.0,61.1544,61.1741,61.0657,61.0657,26370.0
2023-03-27 12:40:00,62.0,62.02,61.96,62.02,23681.0,61.0657,61.0854,61.0263,61.0854,23681.0
2023-03-27 12:50:00,62.02,62.04,61.96,61.99,10357.0,61.0854,61.1051,61.0263,61.0559,10357.0
2023-03-27 13:00:00,61.99,62.08,61.98,62.02,32754.0,61.0559,61.1445,61.046,61.0854,32754.0
2023-03-27 13:10:00,62.02,62.02,61.93,62.01,50147.0,61.0854,61.0854,60.9968,61.0756,50147.0
2023-03-27 13:20:00,62.01,62.1,62.01,62.1,203900.0,61.0756,61.1642,61.0756,61.1642,203900.0
2023-03-27 13:30:00,62.1,62.13,62.08,62.09,29431.0,61.1642,61.1938,61.1445,61.1544,29431.0
2023-03-27 13:40:00,62.12,62.18,62.11,62.16,11610.0,61.1839,61.243,61.1741,61.2233,11610.0
2023-03-27 13:50:00,62.15,62.16,62.07,62.08,65929.0,61.2134,61.2233,61.1347,61.1445,65929.0
2023-03-27 14:00:00,62.08,62.08,61.99,62.02,44411.0,61.1445,61.1445,61.0559,61.0854,44411.0
2023-03-27 14:10:00,62.03,62.11,62.02,62.1,17182.0,61.0953,61.1741,61.0854,61.1642,17182.0
2023-03-27 14:20:00,62.12,62.21,62.12,62.17,854597.0,61.1839,61.2725,61.1839,61.2331,854597.0
2023-03-27 14:30:00,62.18,62.25,62.17,62.22,23958.0,61.243,61.3119,61.2331,61.2824,23958.0
2023-03-27 14:40:00,62.21,62.25,62.19,62.21,37586.0,61.2725,61.3119,61.2528,61.2725,37586.0
2023-03-27 14:50:00,62.23,62.28,62.2,62.27,755718.0,61.2922,61.3415,61.2627,61.3316,755718.0
2023-03-27 15:00:00,62.28,62.31,62.18,62.18,99409.0,61.3415,61.371,61.243,61.243,99409.0
2023-03-27 15:10:00,62.18,62.21,62.15,62.16,403966.0,61.243,61.2725,61.2134,61.2233,403966.0
2023-03-27 15:20:00,62.17,62.23,62.13,62.21,555622.0,61.2331,61.2922,61.1938,61.2725,555622.0
2023-03-27 15:30:00,62.21,62.22,62.08,62.12,720443.0,61.2725,61.2824,61.1445,61.1839,720443.0
2023-03-27 15:40:00,62.12,62.14,62.05,62.06,127022.0,61.1839,61.2036,61.115,61.1248,127022.0
2023-03-27 15:50:00,62.06,62.09,61.9,62.0,298810.0,61.1248,61.1544,60.9672,61.0657,298810.0
2023-03-28 09:30:00,61.9,61.93,61.75,61.78,83190.0,60.9672,60.9968,60.8195,60.849,83190.0
2023-03-28 09:40:00,61.76,61.81,61.71,61.79,17038.0,60.8293,60.8786,60.7801,60.8589,17038.0
2023-03-28 09:50:00,61.79,61.81,61.72,61.74,17955.0,60.8589,60.8786,60.7899,60.8096,17955.0
2023-03-28 10:00:00,61.73,61.84,61.67,61.82,169259.0,60.7998,60.9081,60.7407,60.8884,169259.0
2023-03-28 10:10:00,61.82,61.87,61.81,61.85,136055.0,60.8884,60.9377,60.8786,60.918,136055.0
2023-03-28 10:20:00,61.86,61.86,61.74,61.78,27197.0,60.9278,60.9278,60.8096,60.849,27197.0
2023-03-28 10:30:00,61.78,61.78,61.57,61.6,166096.0,60.849,60.849,60.6422,60.6717,166096.0
2023-03-28 10:40:00,61.62,61.63,61.58,61.62,7534.0,60.6914,60.7013,60.652,60.6914,7534.0
2023-03-28 10:50:00,61.63,61.63,61.57,61.59,26573.0,60.7013,60.7013,60.6422,60.6619,26573.0
2023-03-28 11:00:00,61.59,61.72,61.58,61.7,18394.0,60.6619,60.7899,60.652,60.7702,18394.0
2023-03-28 11:10:00,61.69,61.77,61.66,61.74,31342.0,60.7604,60.8392,60.7308,60.8096,31342.0
2023-03-28 11:20:00,61.74,61.79,61.73,61.77,88063.0,60.8096,60.8589,60.7998,60.8392,88063.0
2023-03-28 11:30:00,61.77,61.83,61.76,61.82,8600.0,60.8392,60.8983,60.8293,60.8884,8600.0
2023-03-28 11:40:00,61.83,61.83,61.76,61.77,18159.0,60.8983,60.8983,60.8293,60.8392,18159.0
2023-03-28 11:50:00,61.79,61.83,61.79,61.82,13490.0,60.8589,60.8983,60.8589,60.8884,13490.0
2023-03-28 12:00:00,61.83,61.84,61.76,61.77,11687.0,60.8983,60.9081,60.8293,60.8392,11687.0
2023-03-28 12:10:00,61.77,61.78,61.7,61.7,9733.0,60.8392,60.849,60.7702,60.7702,9733.0
2023-03-28 12:20:00,61.72,61.75,61.7,61.72,15996.0,60.7899,60.8195,60.7702,60.7899,15996.0
2023-03-28 12:30:00,61.7,61.75,61.68,61.74,6066.0,60.7702,60.8195,60.7505,60.8096,6066.0
2023-03-28 12:40:00,61.74,61.76,61.7,61.73,31768.0,60.8096,60.8293,60.7702,60.7998,31768.0
2023-03-28 12:50:00,61.7,61.73,61.68,61.69,4997.0,60.7702,60.7998,60.7505,60.7604,4997.0
2023-03-28 13:00:00,61.72,61.72,61.65,61.67,13867.0,60.7899,60.7899,60.721,60.7407,13867.0
2023-03-28 13:10:00,61.69,61.7,61.64,61.7,14390.0,60.7604,60.7702,60.7111,60.7702,14390.0
2023-03-28 13:20:00,61.71,61.71,61.66,61.68,18524.0,60.7801,60.7801,60.7308,60.7505,18524.0
2023-03-28 13:30:00,61.67,61.7,61.58,61.58,30047.0,60.7407,60.7702,60.652,60.652,30047.0
2023-03-28 13:40:00,61.58,61.58,61.53,61.56,29674.0,60.652,60.652,60.6028,60.6323,29674.0
2023-03-28 13:50:00,61.56,61.56,61.48,61.48,25001.0,60.6323,60.6323,60.5535,60.5535,25001.0
2023-03-28 14:00:00,61.48,61.56,61.48,61.53,10077.0,60.5535,60.6323,60.5535,60.6028,10077.0
2023-03-28 14:10:00,61.52,61.57,61.51,61.56,28810.0,60.5929,60.6422,60.5831,60.6323,28810.0
2023-03-28 14:20:00,61.56,61.59,61.53,61.56,59592.0,60.6323,60.6619,60.6028,60.6323,59592.0
2023-03-28 14:30:00,61.57,61.57,61.51,61.54,21363.0,60.6422,60.6422,60.5831,60.6126,21363.0
2023-03-28 14:40:00,61.55,61.65,61.55,61.61,33692.0,60.6225,60.721,60.6225,60.6816,33692.0
2023-03-28 14:50:00,61.61,61.63,61.59,61.62,95922.0,60.6816,60.7013,60.6619,60.6914,95922.0
2023-03-28 15:00:00,61.63,61.69,61.63,61.68,27726.0,60.7013,60.7604,60.7013,60.7505,27726.0
2023-03-28 15:10:00,61.69,61.71,61.64,61.66,37520.0,60.7604,60.7801,60.7111,60.7308,37520.0
2023-03-28 15:20:00,61.66,61.68,61.6,61.62,47230.0,60.7308,60.7505,60.6717,60.6914,47230.0
2023-03-28 15:30:00,61.61,61.71,61.58,61.67,44030.0,60.6816,60.7801,60.652,60.7407,44030.0
2023-03-28 15:40:00,61.68,61.7,61.62,61.68,20781.0,60.7505,60.7702,60.6914,60.7505,20781.0
2023-03-28 15:50:00,61.69,61.8,61.69,61.8,206229.0,60.7604,60.8687,60.7604,60.8687,206229.0
2023-03-29 09:30:00,62.42,62.48,62.38,62.41,157591.0,61.4794,61.5385,61.44,61.4695,157591.0
2023-03-29 09:40:00,62.42,62.44,62.35,62.38,44212.0,61.4794,61.4991,61.4104,61.44,44212.0
2023-03-29 09:50:00,62.4,62.43,62.38,62.43,23241.0,61.4597,61.4892,61.44,61.4892,23241.0
2023-03-29 10:00:00,62.45,62.48,62.39,62.39,35103.0,61.5089,61.5385,61.4498,61.4498,35103.0
2023-03-29 10:10:00,62.4,62.41,62.33,62.39,20434.0,61.4597,61.4695,61.3907,61.4498,20434.0
2023-03-29 10:20:00,62.4,62.41,62.31,62.33,14271.0,61.4597,61.4695,61.371,61.3907,14271.0
2023-03-29 10:30:00,62.34,62.35,62.26,62.27,17973.0,61.4006,61.4104,61.3218,61.3316,17973.0
2023-03-29 10:40:00,62.28,62.31,62.23,62.26,17587.0,61.3415,61.371,61.2922,61.3218,17587.0
2023-03-29 10:50:00,62.26,62.3,62.22,62.24,33949.0,61.3218,61.3612,61.2824,61.3021,33949.0
2023-03-29 11:00:00,62.24,62.32,62.23,62.31,21925.0,61.3021,61.3809,61.2922,61.371,21925.0
2023-03-29 11:10:00,62.31,62.32,62.24,62.25,22334.0,61.371,61.3809,61.3021,61.3119,22334.0
2023-03-29 11:20:00,62.27,62.33,62.27,62.31,35953.0,61.3316,61.3907,61.3316,61.371,35953.0
2023-03-29 11:30:00,62.32,62.37,62.31,62.35,38736.0,61.3809,61.4301,61.371,61.4104,38736.0
2023-03-29 11:40:00,62.34,62.38,62.32,62.37,17696.0,61.4006,61.44,61.3809,61.4301,17696.0
2023-03-29 11:50:00,62.37,62.39,62.33,62.39,15821.0,61.4301,61.4498,61.3907,61.4498,15821.0
2023-03-29 12:00:00,62.38,62.4,62.31,62.33,28497.0,61.44,61.4597,61.371,61.3907,28497.0
2023-03-29 12:10:00,62.34,62.41,62.33,62.39,12431.0,61.4006,61.4695,61.3907,61.4498,12431.0
2023-03-29 12:20:00,62.4,62.41,62.37,62.39,18291.0,61.4597,61.4695,61.4301,61.4498,18291.0
2023-03-29 12:30:00,62.39,62.41,62.37,62.39,9717.0,61.4498,61.4695,61.4301,61.4498,9717.0
2023-03-29 12:40:00,62.4,62.4,62.33,62.35,11385.0,61.4597,61.4597,61.3907,61.4104,11385.0
2023-03-29 12:50:00,62.36,62.39,62.33,62.33,12753.0,61.4203,61.4498,61.3907,61.3907,12753.0
2023-03-29 13:00:00,62.33,62.44,62.32,62.44,24926.0,61.3907,61.4991,61.3809,61.4991,24926.0
2023-03-29 13:10:00,62.43,62.45,62.42,62.43,14344.0,61.4892,61.5089,61.4794,61.4892,14344.0
2023-03-29 13:20:00,62.43,62.46,62.4,62.46,26368.0,61.4892,61.5188,61.4597,61.5188,26368.0
2023-03-29 13:30:00,62.46,62.46,62.32,62.33,47189.0,61.5188,61.5188,61.3809,61.3907,47189.0
2023-03-29 13:40:00,62.33,62.36,62.32,62.34,34061.0,61.3907,61.4203,61.3809,61.4006,34061.0
2023-03-29 13:50:00,62.34,62.35,62.29,62.32,45449.0,61.4006,61.4104,61.3513,61.3809,45449.0
2023-03-29 14:00:00,62.34,62.37,62.27,62.35,22670.0,61.4006,61.4301,61.3316,61.4104,22670.0
2023-03-29 14:10:00,62.35,62.38,62.33,62.34,15624.0,61.4104,61.44,61.3907,61.4006,15624.0
2023-03-29 14:20:00,62.34,62.39,62.31,62.37,26043.0,61.4006,61.4498,61.371,61.4301,26043.0
2023-03-29 14:30:00,62.39,62.43,62.37,62.42,26015.0,61.4498,61.4892,61.4301,61.4794,26015.0
2023-03-29 14:40:00,62.42,62.46,62.4,62.46,28677.0,61.4794,61.5188,61.4597,61.5188,28677.0
2023-03-29 14:50:00,62.46,62.51,62.4,62.5,198730.0,61.5188,61.568,61.4597,61.5582,198730.0
2023-03-29 15:00:00,62.5,62.52,62.44,62.49,77236.0,61.5582,61.5779,61.4991,61.5483,77236.0
2023-03-29 15:10:00,62.49,62.6,62.45,62.58,136766.0,61.5483,61.6567,61.5089,61.637,136766.0
2023-03-29 15:20:00,62.58,62.6,62.56,62.59,152345.0,61.637,61.6567,61.6173,61.6468,152345.0
2023-03-29 15:30:00,62.6,62.6,62.53,62.55,231576.0,61.6567,61.6567,61.5877,61.6074,231576.0
2023-03-29 15:40:00,62.54,62.63,62.53,62.62,174568.0,61.5976,61.6862,61.5877,61.6764,174568.0
2023-03-29 15:50:00,62.63,62.65,62.54,62.6,206053.0,61.6862,61.7059,61.5976,61.6567,206053.0
2023-03-30 09:30:00,62.96,63.0,62.85,62.85,49657.0,62.0112,62.0506,61.9029,61.9029,49657.0
2023-03-30 09:40:00,62.88,62.92,62.86,62.92,20387.0,61.9324,61.9718,61.9128,61.9718,20387.0
2023-03-30 09:50:00,62.92,62.95,62.88,62.95,12253.0,61.9718,62.0014,61.9324,62.0014,12253.0
2023-03-30 10:00:00,62.97,63.0,62.85,62.86,25637.0,62.0211,62.0506,61.9029,61.9128,25637.0
2023-03-30 10:10:00,62.84,62.86,62.76,62.81,56106.0,61.8931,61.9128,61.8143,61.8635,56106.0
2023-03-30 10:20:00,62.82,62.96,62.81,62.96,14455.0,61.8734,62.0112,61.8635,62.0112,14455.0
2023-03-30 10:30:00,62.94,62.98,62.88,62.94,23465.0,61.9915,62.0309,61.9324,61.9915,23465.0
2023-03-30 10:40:00,62.93,62.96,62.9,62.91,10648.0,61.9817,62.0112,61.9521,61.962,10648.0
2023-03-30 10:50:00,62.91,62.94,62.87,62.92,26491.0,61.962,61.9915,61.9226,61.9718,26491.0
2023-03-30 11:00:00,62.92,62.95,62.9,62.95,16944.0,61.9718,62.0014,61.9521,62.0014,16944.0
2023-03-30 11:10:00,62.97,63.01,62.89,62.94,33311.0,62.0211,62.0605,61.9423,61.9915,33311.0
2023-03-30 11:20:00,62.95,62.96,62.9,62.92,46252.0,62.0014,62.0112,61.9521,61.9718,46252.0
2023-03-30 11:30:00,62.91,62.92,62.85,62.88,58788.0,61.962,61.9718,61.9029,61.9324,58788.0
2023-03-30 11:40:00,62.89,62.93,62.83,62.84,64877.0,61.9423,61.9817,61.8832,61.8931,64877.0
2023-03-30 11:50:00,62.83,62.9,62.83,62.87,40085.0,61.8832,61.9521,61.8832,61.9226,40085.0
2023-03-30 12:00:00,62.87,62.89,62.82,62.89,44006.0,61.9226,61.9423,61.8734,61.9423,44006.0
2023-03-30 12:10:00,62.88,62.9,62.82,62.85,51011.0,61.9324,61.9521,61.8734,61.9029,51011.0
2023-03-30 12:20:00,62.85,62.86,62.81,62.85,14688.0,61.9029,61.9128,61.8635,61.9029,14688.0
2023-03-30 12:30:00,62.83,62.84,62.75,62.79,33111.0,61.8832,61.8931,61.8044,61.8438,33111.0
2023-03-30 12:40:00,62.76,62.82,62.72,62.74,26500.0,61.8143,61.8734,61.7749,61.7946,26500.0
2023-03-30 12:50:00,62.73,62.83,62.73,62.78,17422.0,61.7847,61.8832,61.7847,61.834,17422.0
2023-03-30 13:00:00,62.77,62.82,62.76,62.81,7667.0,61.8241,61.8734,61.8143,61.8635,7667.0
2023-03-30 13:10:00,62.82,62.84,62.8,62.81,4757.0,61.8734,61.8931,61.8537,61.8635,4757.0
2023-03-30 13:20:00,62.84,62.85,62.78,62.79,40291.0,61.8931,61.9029,61.834,61.8438,40291.0
2023-03-30 13:30:00,62.78,62.78,62.71,62.73,17800.0,61.834,61.834,61.765,61.7847,17800.0
2023-03-30 13:40:00,62.72,62.74,62.69,62.71,19442.0,61.7749,61.7946,61.7453,61.765,19442.0
2023-03-30 13:50:00,62.74,62.77,62.72,62.77,20231.0,61.7946,61.8241,61.7749,61.8241,20231.0
2023-03-30 14:00:00,62.77,62.82,62.76,62.81,30830.0,61.8241,61.8734,61.8143,61.8635,30830.0
2023-03-30 14:10:00,62.8,62.85,62.78,62.83,29199.0,61.8537,61.9029,61.834,61.8832,29199.0
2023-03-30 14:20:00,62.83,62.9,62.83,62.89,26170.0,61.8832,61.9521,61.8832,61.9423,26170.0
2023-03-30 14:30:00,62.9,62.95,62.88,62.89,30694.0,61.9521,62.0014,61.9324,61.9423,30694.0
2023-03-30 14:40:00,62.91,62.92,62.88,62.88,91495.0,61.962,61.9718,61.9324,61.9324,91495.0
2023-03-30 14:50:00,62.9,62.92,62.88,62.92,36722.0,61.9521,61.9718,61.9324,61.9718,36722.0
2023-03-30 15:00:00,62.92,62.96,62.88,62.89,28475.0,61.9718,62.0112,61.9324,61.9423,28475.0
2023-03-30 15:10:00,62.88,62.92,62.88,62.92,37372.0,61.9324,61.9718,61.9324,61.9718,37372.0
2023-03-30 15:20:00,62.93,63.0,62.92,62.98,17745.0,61.9817,62.0506,61.9718,62.0309,17745.0
2023-03-30 15:30:00,62.98,63.02,62.97,63.01,35360.0,62.0309,62.0703,62.0211,62.0605,35360.0
2023-03-30 15:40:00,63.0,63.02,62.94,62.94,47361.0,62.0506,62.0703,61.9915,61.9915,47361.0
2023-03-30 15:50:00,62.95,63.0,62.94,62.99,62321.0,62.0014,62.0506,61.9915,62.0408,62321.0
2023-03-31 09:30:00,63.11,63.26,63.1,63.22,62898.0,62.159,62.3067,62.1491,62.2673,62898.0
2023-03-31 09:40:00,63.22,63.31,63.22,63.28,29479.0,62.2673,62.356,62.2673,62.3264,29479.0
2023-03-31 09:50:00,63.3,63.32,63.28,63.29,10294.0,62.3461,62.3658,62.3264,62.3363,10294.0
2023-03-31 10:00:00,63.3,63.34,63.27,63.28,15109.0,62.3461,62.3855,62.3166,62.3264,15109.0
2023-03-31 10:10:00,63.26,63.29,63.25,63.28,17190.0,62.3067,62.3363,62.2969,62.3264,17190.0
2023-03-31 10:20:00,63.29,63.32,63.26,63.29,21341.0,62.3363,62.3658,62.3067,62.3363,21341.0
2023-03-31 10:30:00,63.29,63.38,63.28,63.36,106568.0,62.3363,62.4249,62.3264,62.4052,106568.0
2023-03-31 10:40:00,63.37,63.44,63.37,63.41,12040.0,62.4151,62.484,62.4151,62.4545,12040.0
2023-03-31 10:50:00,63.4,63.4,63.34,63.39,15188.0,62.4446,62.4446,62.3855,62.4348,15188.0
2023-03-31 11:00:00,63.39,63.41,63.35,63.37,83426.0,62.4348,62.4545,62.3954,62.4151,83426.0
2023-03-31 11:10:00,63.37,63.43,63.36,63.41,56760.0,62.4151,62.4742,62.4052,62.4545,56760.0
2023-03-31 11:20:00,63.42,63.5,63.42,63.45,17961.0,62.4643,62.5431,62.4643,62.4939,17961.0
2023-03-31 11:30:00,63.46,63.49,63.43,63.47,10157.0,62.5037,62.5333,62.4742,62.5136,10157.0
2023-03-31 11:40:00,63.47,63.5,63.45,63.48,50716.0,62.5136,62.5431,62.4939,62.5234,50716.0
2023-03-31 11:50:00,63.47,63.54,63.47,63.54,8314.0,62.5136,62.5825,62.5136,62.5825,8314.0
2023-03-31 12:00:00,63.54,63.57,63.53,63.54,14917.0,62.5825,62.6121,62.5727,62.5825,14917.0
2023-03-31 12:10:00,63.55,63.58,63.54,63.58,26297.0,62.5924,62.6219,62.5825,62.6219,26297.0
2023-03-31 12:20:00,63.58,63.64,63.58,63.63,24866.0,62.6219,62.681,62.6219,62.6711,24866.0
2023-03-31 12:30:00,63.63,63.64,63.59,63.6,53953.0,62.6711,62.681,62.6318,62.6416,53953.0
2023-03-31 12:40:00,63.59,63.64,63.57,63.6,116629.0,62.6318,62.681,62.6121,62.6416,116629.0
2023-03-31 12:50:00,63.6,63.63,63.58,63.59,12360.0,62.6416,62.6711,62.6219,62.6318,12360.0
2023-03-31 13:00:00,63.59,63.6,63.53,63.59,12331.0,62.6318,62.6416,62.5727,62.6318,12331.0
2023-03-31 13:10:00,63.59,63.61,63.56,63.59,21928.0,62.6318,62.6514,62.6022,62.6318,21928.0
2023-03-31 13:20:00,63.6,63.61,63.56,63.57,20342.0,62.6416,62.6514,62.6022,62.6121,20342.0
2023-03-31 13:30:00,63.58,63.58,63.53,63.55,14750.0,62.6219,62.6219,62.5727,62.5924,14750.0
2023-03-31 13:40:00,63.55,63.57,63.51,63.54,16517.0,62.5924,62.6121,62.553,62.5825,16517.0
2023-03-31 13:50:00,63.53,63.6,63.53,63.59,27357.0,62.5727,62.6416,62.5727,62.6318,27357.0
2023-03-31 14:00:00,63.6,63.68,63.59,63.67,20205.0,62.6416,62.7204,62.6318,62.7105,20205.0
2023-03-31 14:10:00,63.66,63.67,63.62,63.63,11442.0,62.7007,62.7105,62.6613,62.6711,11442.0
2023-03-31 14:20:00,63.62,63.64,63.56,63.58,36598.0,62.6613,62.681,62.6022,62.6219,36598.0
2023-03-31 14:30:00,63.58,63.63,63.58,63.59,22856.0,62.6219,62.6711,62.6219,62.6318,22856.0
2023-03-31 14:40:00,63.61,63.65,63.6,63.64,9456.0,62.6514,62.6908,62.6416,62.681,9456.0
2023-03-31 14:50:00,63.64,63.66,63.61,63.65,20232.0,62.681,62.7007,62.6514,62.6908,20232.0
2023-03-31 15:00:00,63.66,63.77,63.65,63.75,37956.0,62.7007,62.809,62.6908,62.7893,37956.0
2023-03-31 15:10:00,63.76,63.79,63.72,63.79,55313.0,62.7992,62.8287,62.7598,62.8287,55313.0
2023-03-31 15:20:00,63.79,63.89,63.79,63.88,24022.0,62.8287,62.9272,62.8287,62.9174,24022.0
2023-03-31 15:30:00,63.88,63.91,63.77,63.77,44170.0,62.9174,62.9469,62.809,62.809,44170.0
2023-03-31 15:40:00,63.76,63.77,63.71,63.72,28919.0,62.7992,62.809,62.7499,62.7598,28919.0
2023-03-31 15:50:00,63.74,63.96,63.7,63.9,236055.0,62.7795,62.9962,62.7401,62.9371,236055.0
2023-04-03 09:30:00,63.88,64.09,63.81,64.09,567013.0,62.9174,63.1242,62.8484,63.1242,567013.0
2023-04-03 09:40:00,64.09,64.18,64.06,64.17,76947.0,63.1242,63.2129,63.0947,63.203,76947.0
2023-04-03 09:50:00,64.17,64.18,64.08,64.09,37185.0,63.203,63.2129,63.1144,63.1242,37185.0
2023-04-03 10:00:00,64.1,64.19,64.09,64.14,32052.0,63.1341,63.2227,63.1242,63.1735,32052.0
2023-04-03 10:10:00,64.13,64.2,64.1,64.19,17070.0,63.1636,63.2326,63.1341,63.2227,17070.0
2023-04-03 10:20:00,64.19,64.26,64.12,64.24,77049.0,63.2227,63.2917,63.1538,63.272,77049.0
2023-04-03 10:30:00,64.24,64.26,64.12,64.12,40519.0,63.272,63.2917,63.1538,63.1538,40519.0
2023-04-03 10:40:00,64.12,64.16,64.02,64.03,81495.0,63.1538,63.1932,63.0553,63.0651,81495.0
2023-04-03 10:50:00,64.03,64.05,63.95,63.96,70472.0,63.0651,63.0848,62.9863,62.9962,70472.0
2023-04-03 11:00:00,63.95,63.97,63.86,63.88,34647.0,62.9863,63.006,62.8977,62.9174,34647.0
2023-04-03 11:10:00,63.88,63.96,63.83,63.95,32465.0,62.9174,62.9962,62.8681,62.9863,32465.0
2023-04-03 11:20:00,63.95,63.98,63.93,63.97,33719.0,62.9863,63.0159,62.9666,63.006,33719.0
2023-04-03 11:30:00,63.96,64.01,63.93,63.95,52712.0,62.9962,63.0454,62.9666,62.9863,52712.0
2023-04-03 11:40:00,63.96,63.98,63.92,63.97,27626.0,62.9962,63.0159,62.9568,63.006,27626.0
2023-04-03 11:50:00,63.96,64.0,63.93,63.99,27622.0,62.9962,63.0356,62.9666,63.0257,27622.0
2023-04-03 12:00:00,64.01,64.04,63.98,64.03,38163.0,63.0454,63.075,63.0159,63.0651,38163.0
2023-04-03 12:10:00,64.02,64.07,64.01,64.05,15502.0,63.0553,63.1045,63.0454,63.0848,15502.0
2023-04-03 12:20:00,64.06,64.06,64.01,64.02,46004.0,63.0947,63.0947,63.0454,63.0553,46004.0
2023-04-03 12:30:00,64.02,64.04,63.99,64.04,18939.0,63.0553,63.075,63.0257,63.075,18939.0
2023-04-03 12:40:00,64.03,64.04,63.99,64.03,92578.0,63.0651,63.075,63.0257,63.0651,92578.0
2023-04-03 12:50:00,64.02,64.05,63.97,63.98,181970.0,63.0553,63.0848,63.006,63.0159,181970.0
2023-04-03 13:00:00,63.97,64.0,63.93,64.0,27257.0,63.006,63.0356,62.9666,63.0356,27257.0
2023-04-03 13:10:00,64.0,64.04,64.0,64.03,209006.0,63.0356,63.075,63.0356,63.0651,209006.0
2023-04-03 13:20:00,64.03,64.04,63.98,63.98,41202.0,63.0651,63.075,63.0159,63.0159,41202.0
2023-04-03 13:30:00,63.98,64.04,63.96,64.02,38323.0,63.0159,63.075,62.9962,63.0553,38323.0
2023-04-03 13:40:00,64.02,64.02,63.95,63.99,12220.0,63.0553,63.0553,62.9863,63.0257,12220.0
2023-04-03 13:50:00,63.97,64.01,63.95,64.0,11282.0,63.006,63.0454,62.9863,63.0356,11282.0
2023-04-03 14:00:00,63.99,64.02,63.98,64.01,65886.0,63.0257,63.0553,63.0159,63.0454,65886.0
2023-04-03 14:10:00,63.99,64.03,63.97,64.02,38892.0,63.0257,63.0651,63.006,63.0553,38892.0
2023-04-03 14:20:00,64.02,64.06,63.99,64.05,19489.0,63.0553,63.0947,63.0257,63.0848,19489.0
2023-04-03 14:30:00,64.06,64.16,64.05,64.14,101479.0,63.0947,63.1932,63.0848,63.1735,101479.0
2023-04-03 14:40:00,64.15,64.2,64.13,64.19,17693.0,63.1833,63.2326,63.1636,63.2227,17693.0
2023-04-03 14:50:00,64.19,64.23,64.18,64.23,313250.0,63.2227,63.2621,63.2129,63.2621,313250.0
2023-04-03 15:00:00,64.24,64.28,64.22,64.23,48190.0,63.272,63.3114,63.2523,63.2621,48190.0
2023-04-03 15:10:00,64.24,64.29,64.24,64.28,138127.0,63.272,63.3212,63.272,63.3114,138127.0
2023-04-03 15:20:00,64.28,64.34,64.25,64.31,45323.0,63.3114,63.3704,63.2818,63.3409,45323.0
2023-04-03 15:30:00,64.31,64.36,64.29,64.29,46186.0,63.3409,63.3901,63.3212,63.3212,46186.0
2023-04-03 15:40:00,64.28,64.35,64.25,64.31,145602.0,63.3114,63.3803,63.2818,63.3409,145602.0
2023-04-03 15:50:00,64.31,64.39,64.29,64.34,268837.0,63.3409,63.4197,63.3212,63.3704,268837.0
2023-04-04 09:30:00,64.42,64.47,64.38,64.38,101358.0,63.4492,63.4985,63.4098,63.4098,101358.0
2023-04-04 09:40:00,64.38,64.39,64.27,64.36,71154.0,63.4098,63.4197,63.3015,63.3901,71154.0
2023-04-04 09:50:00,64.35,64.42,64.35,64.41,43798.0,63.3803,63.4492,63.3803,63.4394,43798.0
2023-04-04 10:00:00,64.41,64.53,64.41,64.46,78168.0,63.4394,63.5576,63.4394,63.4886,78168.0
2023-04-04 10:10:00,64.45,64.53,64.39,64.39,66295.0,63.4788,63.5576,63.4197,63.4197,66295.0
2023-04-04 10:20:00,64.4,64.4,64.25,64.34,46274.0,63.4295,63.4295,63.2818,63.3704,46274.0
2023-04-04 10:30:00,64.34,64.42,64.33,64.35,43659.0,63.3704,63.4492,63.3606,63.3803,43659.0
2023-04-04 10:40:00,64.35,64.36,64.27,64.27,45333.0,63.3803,63.3901,63.3015,63.3015,45333.0
2023-04-04 10:50:00,64.27,64.35,64.24,64.28,35725.0,63.3015,63.3803,63.272,63.3114,35725.0
2023-04-04 11:00:00,64.27,64.27,64.17,64.17,17622.0,63.3015,63.3015,63.203,63.203,17622.0
2023-04-04 11:10:00,64.18,64.19,64.02,64.05,16428.0,63.2129,63.2227,63.0553,63.0848,16428.0
2023-04-04 11:20:00,64.06,64.12,64.05,64.11,58113.0,63.0947,63.1538,63.0848,63.1439,58113.0
2023-04-04 11:30:00,64.11,64.12,64.06,64.09,63612.0,63.1439,63.1538,63.0947,63.1242,63612.0
2023-04-04 11:40:00,64.08,64.15,64.05,64.12,10565.0,63.1144,63.1833,63.0848,63.1538,10565.0
2023-04-04 11:50:00,64.1,64.12,64.03,64.03,34125.0,63.1341,63.1538,63.0651,63.0651,34125.0
2023-04-04 12:00:00,64.03,64.07,63.9,63.93,23950.0,63.0651,63.1045,62.9371,62.9666,23950.0
2023-04-04 12:10:00,63.94,63.96,63.88,63.88,18615.0,62.9765,62.9962,62.9174,62.9174,18615.0
2023-04-04 12:20:00,63.87,64.02,63.85,64.01,41061.0,62.9075,63.0553,62.8878,63.0454,41061.0
2023-04-04 12:30:00,64.02,64.04,63.96,63.98,14011.0,63.0553,63.075,62.9962,63.0159,14011.0
2023-04-04 12:40:00,64.0,64.06,63.99,64.04,37975.0,63.0356,63.0947,63.0257,63.075,37975.0
2023-04-04 12:50:00,64.05,64.06,64.0,64.04,27114.0,63.0848,63.0947,63.0356,63.075,27114.0
2023-04-04 13:00:00,64.03,64.09,64.01,64.07,18096.0,63.0651,63.1242,63.0454,63.1045,18096.0
2023-04-04 13:10:00,64.04,64.13,64.03,64.13,136727.0,63.075,63.1636,63.0651,63.1636,136727.0
2023-04-04 13:20:00,64.12,64.15,64.09,64.14,9233.0,63.1538,63.1833,63.1242,63.1735,9233.0
2023-04-04 13:30:00,64.12,64.15,64.1,64.14,30563.0,63.1538,63.1833,63.1341,63.1735,30563.0
2023-04-04 13:40:00,64.15,64.15,64.05,64.1,18476.0,63.1833,63.1833,63.0848,63.1341,18476.0
2023-04-04 13:50:00,64.12,64.12,64.07,64.08,33833.0,63.1538,63.1538,63.1045,63.1144,33833.0
2023-04-04 14:00:00,64.08,64.12,64.06,64.09,49815.0,63.1144,63.1538,63.0947,63.1242,49815.0
2023-04-04 14:10:00,64.09,64.12,64.05,64.06,14463.0,63.1242,63.1538,63.0848,63.0947,14463.0
2023-04-04 14:20:00,64.06,64.08,63.97,63.97,16262.0,63.0947,63.1144,63.006,63.006,16262.0
2023-04-04 14:30:00,63.96,64.01,63.92,63.99,14479.0,62.9962,63.0454,62.9568,63.0257,14479.0
2023-04-04 14:40:00,64.01,64.02,63.96,63.98,20607.0,63.0454,63.0553,62.9962,63.0159,20607.0
2023-04-04 14:50:00,63.98,63.99,63.89,63.92,17176.0,63.0159,63.0257,62.9272,62.9568,17176.0
2023-04-04 15:00:00,63.91,63.98,63.89,63.96,26356.0,62.9469,63.0159,62.9272,62.9962,26356.0
2023-04-04 15:10:00,63.95,63.98,63.91,63.97,64544.0,62.9863,63.0159,62.9469,63.006,64544.0
2023-04-04 15:20:00,63.97,63.99,63.88,63.89,32250.0,63.006,63.0257,62.9174,62.9272,32250.0
2023-04-04 15:30:00,63.89,63.92,63.86,63.91,22968.0,62.9272,62.9568,62.8977,62.9469,22968.0
2023-04-04 15:40:00,63.92,63.93,63.83,63.89,41399.0,62.9568,62.9666,62.8681,62.9272,41399.0
2023-04-04 15:50:00,63.89,64.01,63.89,64.01,144631.0,62.9272,63.0454,62.9272,63.0454,144631.0
2023-04-05 09:30:00,63.9,64.0,63.9,63.9,255298.0,62.9371,63.0356,62.9371,62.9371,255298.0
2023-04-05 09:40:00,63.89,63.93,63.87,63.88,353774.0,62.9272,62.9666,62.9075,62.9174,353774.0
2023-04-05 09:50:00,63.87,63.97,63.86,63.93,131258.0,62.9075,63.006,62.8977,62.9666,131258.0
2023-04-05 10:00:00,63.95,63.98,63.79,63.82,34429.0,62.9863,63.0159,62.8287,62.8583,34429.0
2023-04-05 10:10:00,63.82,63.86,63.79,63.82,6199.0,62.8583,62.8977,62.8287,62.8583,6199.0
2023-04-05 10:20:00,63.81,63.9,63.78,63.79,13171.0,62.8484,62.9371,62.8189,62.8287,13171.0
2023-04-05 10:30:00,63.77,63.84,63.76,63.76,5727.0,62.809,62.878,62.7992,62.7992,5727.0
2023-04-05 10:40:00,63.77,63.78,63.65,63.68,125735.0,62.809,62.8189,62.6908,62.7204,125735.0
2023-04-05 10:50:00,63.68,63.68,63.6,63.62,21843.0,62.7204,62.7204,62.6416,62.6613,21843.0
2023-04-05 11:00:00,63.61,63.69,63.58,63.68,90886.0,62.6514,62.7302,62.6219,62.7204,90886.0
2023-04-05 11:10:00,63.67,63.74,63.66,63.69,78449.0,62.7105,62.7795,62.7007,62.7302,78449.0
2023-04-05 11:20:00,63.69,63.72,63.64,63.67,105834.0,62.7302,62.7598,62.681,62.7105,105834.0
2023-04-05 11:30:00,63.67,63.78,63.65,63.75,32476.0,62.7105,62.8189,62.6908,62.7893,32476.0
2023-04-05 11:40:00,63.76,63.76,63.68,63.71,56327.0,62.7992,62.7992,62.7204,62.7499,56327.0
2023-04-05 11:50:00,63.7,63.72,63.65,63.72,17326.0,62.7401,62.7598,62.6908,62.7598,17326.0
2023-04-05 12:00:00,63.72,63.73,63.63,63.63,22134.0,62.7598,62.7696,62.6711,62.6711,22134.0
2023-04-05 12:10:00,63.63,63.66,63.57,63.65,72378.0,62.6711,62.7007,62.6121,62.6908,72378.0
2023-04-05 12:20:00,63.65,63.66,63.53,63.57,49665.0,62.6908,62.7007,62.5727,62.6121,49665.0
2023-04-05 12:30:00,63.56,63.62,63.53,63.6,45142.0,62.6022,62.6613,62.5727,62.6416,45142.0
2023-04-05 12:40:00,63.6,63.62,63.54,63.55,18861.0,62.6416,62.6613,62.5825,62.5924,18861.0
2023-04-05 12:50:00,63.54,63.6,63.52,63.57,16302.0,62.5825,62.6416,62.5628,62.6121,16302.0
2023-04-05 13:00:00,63.57,63.65,63.54,63.6,16996.0,62.6121,62.6908,62.5825,62.6416,16996.0
2023-04-05 13:10:00,63.59,63.65,63.59,63.65,25210.0,62.6318,62.6908,62.6318,62.6908,25210.0
2023-04-05 13:20:00,63.66,63.68,63.63,63.67,75570.0,62.7007,62.7204,62.6711,62.7105,75570.0
2023-04-05 13:30:00,63.67,63.7,63.65,63.7,18105.0,62.7105,62.7401,62.6908,62.7401,18105.0
2023-04-05 13:40:00,63.69,63.7,63.63,63.64,19968.0,62.7302,62.7401,62.6711,62.681,19968.0
2023-04-05 13:50:00,63.65,63.73,63.65,63.72,106056.0,62.6908,62.7696,62.6908,62.7598,106056.0
2023-04-05 14:00:00,63.72,63.81,63.71,63.77,22885.0,62.7598,62.8484,62.7499,62.809,22885.0
2023-04-05 14:10:00,63.77,63.77,63.72,63.77,265152.0,62.809,62.809,62.7598,62.809,265152.0
2023-04-05 14:20:00,63.75,63.75,63.71,63.74,80719.0,62.7893,62.7893,62.7499,62.7795,80719.0
2023-04-05 14:30:00,63.73,63.84,63.73,63.83,18889.0,62.7696,62.878,62.7696,62.8681,18889.0
2023-04-05 14:40:00,63.83,63.85,63.77,63.82,35935.0,62.8681,62.8878,62.809,62.8583,35935.0
2023-04-05 14:50:00,63.81,63.84,63.8,63.81,753083.0,62.8484,62.878,62.8386,62.8484,753083.0
2023-04-05 15:00:00,63.8,63.81,63.72,63.74,62977.0,62.8386,62.8484,62.7598,62.7795,62977.0
2023-04-05 15:10:00,63.74,63.74,63.69,63.7,1049087.0,62.7795,62.7795,62.7302,62.7401,1049087.0
2023-04-05 15:20:00,63.7,63.79,63.69,63.75,192810.0,62.7401,62.8287,62.7302,62.7893,192810.0
2023-04-05 15:30:00,63.76,63.84,63.75,63.78,382053.0,62.7992,62.878,62.7893,62.8189,382053.0
2023-04-05 15:40:00,63.78,63.85,63.75,63.8,126065.0,62.8189,62.8878,62.7893,62.8386,126065.0
2023-04-05 15:50:00,63.82,63.88,63.81,63.83,802629.0,62.8583,62.9174,62.8484,62.8681,802629.0
2023-04-06 09:30:00,63.67,63.67,63.51,63.56,79185.0,62.7105,62.7105,62.553,62.6022,79185.0
2023-04-06 09:40:00,63.55,63.56,63.5,63.53,24486.0,62.5924,62.6022,62.5431,62.5727,24486.0
2023-04-06 09:50:00,63.53,63.58,63.48,63.57,33650.0,62.5727,62.6219,62.5234,62.6121,33650.0
2023-04-06 10:00:00,63.57,63.7,63.57,63.67,64428.0,62.6121,62.7401,62.6121,62.7105,64428.0
2023-04-06 10:10:00,63.67,63.75,63.67,63.73,55765.0,62.7105,62.7893,62.7105,62.7696,55765.0
2023-04-06 10:20:00,63.72,63.72,63.67,63.72,56758.0,62.7598,62.7598,62.7105,62.7598,56758.0
2023-04-06 10:30:00,63.71,63.76,63.68,63.69,53484.0,62.7499,62.7992,62.7204,62.7302,53484.0
2023-04-06 10:40:00,63.71,63.72,63.62,63.66,50164.0,62.7499,62.7598,62.6613,62.7007,50164.0
2023-04-06 10:50:00,63.66,63.68,63.63,63.65,32916.0,62.7007,62.7204,62.6711,62.6908,32916.0
2023-04-06 11:00:00,63.66,63.8,63.63,63.78,23363.0,62.7007,62.8386,62.6711,62.8189,23363.0
2023-04-06 11:10:00,63.77,63.8,63.76,63.79,19607.0,62.809,62.8386,62.7992,62.8287,19607.0
2023-04-06 11:20:00,63.8,63.83,63.78,63.81,102683.0,62.8386,62.8681,62.8189,62.8484,102683.0
2023-04-06 11:30:00,63.81,63.88,63.79,63.86,6801.0,62.8484,62.9174,62.8287,62.8977,6801.0
2023-04-06 11:40:00,63.87,63.97,63.86,63.95,13763.0,62.9075,63.006,62.8977,62.9863,13763.0
2023-04-06 11:50:00,63.94,63.96,63.91,63.96,9944.0,62.9765,62.9962,62.9469,62.9962,9944.0
2023-04-06 12:00:00,63.96,64.06,63.96,64.0,34514.0,62.9962,63.0947,62.9962,63.0356,34514.0
2023-04-06 12:10:00,64.0,64.04,63.98,64.0,14136.0,63.0356,63.075,63.0159,63.0356,14136.0
2023-04-06 12:20:00,63.99,64.03,63.97,64.01,4381.0,63.0257,63.0651,63.006,63.0454,4381.0
2023-04-06 12:30:00,64.04,64.1,64.03,64.06,9791.0,63.075,63.1341,63.0651,63.0947,9791.0
2023-04-06 12:40:00,64.06,64.09,64.05,64.07,8579.0,63.0947,63.1242,63.0848,63.1045,8579.0
2023-04-06 12:50:00,64.06,64.08,63.99,64.01,9934.0,63.0947,63.1144,63.0257,63.0454,9934.0
2023-04-06 13:00:00,64.0,64.06,63.98,64.04,13609.0,63.0356,63.0947,63.0159,63.075,13609.0
2023-04-06 13:10:00,64.05,64.08,64.03,64.06,251986.0,63.0848,63.1144,63.0651,63.0947,251986.0
2023-04-06 13:20:00,64.07,64.09,64.05,64.07,9910.0,63.1045,63.1242,63.0848,63.1045,9910.0
2023-04-06 13:30:00,64.07,64.11,64.04,64.1,149067.0,63.1045,63.1439,63.075,63.1341,149067.0
2023-04-06 13:40:00,64.1,64.1,64.05,64.08,13978.0,63.1341,63.1341,63.0848,63.1144,13978.0
2023-04-06 13:50:00,64.08,64.1,64.05,64.08,25594.0,63.1144,63.1341,63.0848,63.1144,25594.0
2023-04-06 14:00:00,64.09,64.13,64.08,64.12,26421.0,63.1242,63.1636,63.1144,63.1538,26421.0
2023-04-06 14:10:00,64.12,64.18,64.12,64.15,33797.0,63.1538,63.2129,63.1538,63.1833,33797.0
2023-04-06 14:20:00,64.15,64.17,64.12,64.16,10978.0,63.1833,63.203,63.1538,63.1932,10978.0
2023-04-06 14:30:00,64.17,64.19,64.12,64.12,20824.0,63.203,63.2227,63.1538,63.1538,20824.0
2023-04-06 14:40:00,64.13,64.16,64.12,64.14,25611.0,63.1636,63.1932,63.1538,63.1735,25611.0
2023-04-06 14:50:00,64.13,64.17,64.07,64.09,67350.0,63.1636,63.203,63.1045,63.1242,67350.0
2023-04-06 15:00:00,64.09,64.13,64.09,64.09,48829.0,63.1242,63.1636,63.1242,63.1242,48829.0
2023-04-06 15:10:00,64.09,64.09,64.01,64.02,80508.0,63.1242,63.1242,63.0454,63.0553,80508.0
2023-04-06 15:20:00,64.02,64.07,64.01,64.06,53748.0,63.0553,63.1045,63.0454,63.0947,53748.0
2023-04-06 15:30:00,64.07,64.12,64.06,64.08,70802.0,63.1045,63.1538,63.0947,63.1144,70802.0
2023-04-06 15:40:00,64.08,64.1,64.04,64.09,36589.0,63.1144,63.1341,63.075,63.1242,36589.0
2023-04-06 15:50:00,64.09,64.11,64.04,64.1,100425.0,63.1242,63.1439,63.075,63.1341,100425.0
2023-04-10 09:30:00,63.68,63.7,63.51,63.57,111233.0,62.7204,62.7401,62.553,62.6121,111233.0
2023-04-10 09:40:00,63.56,63.6,63.5,63.51,26724.0,62.6022,62.6416,62.5431,62.553,26724.0
2023-04-10 09:50:00,63.5,63.53,63.46,63.49,51016.0,62.5431,62.5727,62.5037,62.5333,51016.0
2023-04-10 10:00:00,63.49,63.59,63.46,63.58,28005.0,62.5333,62.6318,62.5037,62.6219,28005.0
2023-04-10 10:10:00,63.58,63.63,63.56,63.57,13702.0,62.6219,62.6711,62.6022,62.6121,13702.0
2023-04-10 10:20:00,63.55,63.59,63.51,63.53,18251.0,62.5924,62.6318,62.553,62.5727,18251.0
2023-04-10 10:30:00,63.53,63.65,63.52,63.63,14907.0,62.5727,62.6908,62.5628,62.6711,14907.0
2023-04-10 10:40:00,63.64,63.68,63.6,63.64,49078.0,62.681,62.7204,62.6416,62.681,49078.0
2023-04-10 10:50:00,63.63,63.64,63.55,63.56,17171.0,62.6711,62.681,62.5924,62.6022,17171.0
2023-04-10 11:00:00,63.56,63.67,63.56,63.67,32037.0,62.6022,62.7105,62.6022,62.7105,32037.0
2023-04-10 11:10:00,63.67,63.73,63.66,63.7,15688.0,62.7105,62.7696,62.7007,62.7401,15688.0
2023-04-10 11:20:00,63.7,63.74,63.68,63.72,12591.0,62.7401,62.7795,62.7204,62.7598,12591.0
2023-04-10 11:30:00,63.72,63.79,63.72,63.79,14579.0,62.7598,62.8287,62.7598,62.8287,14579.0
2023-04-10 11:40:00,63.78,63.8,63.77,63.78,28023.0,62.8189,62.8386,62.809,62.8189,28023.0
2023-04-10 11:50:00,63.78,63.79,63.67,63.67,6887.0,62.8189,62.8287,62.7105,62.7105,6887.0
2023-04-10 12:00:00,63.68,63.68,63.56,63.61,8338.0,62.7204,62.7204,62.6022,62.6514,8338.0
2023-04-10 12:10:00,63.61,63.63,63.58,63.62,20727.0,62.6514,62.6711,62.6219,62.6613,20727.0
2023-04-10 12:20:00,63.65,63.68,63.63,63.67,10032.0,62.6908,62.7204,62.6711,62.7105,10032.0
2023-04-10 12:30:00,63.66,63.87,63.66,63.86,9281.0,62.7007,62.9075,62.7007,62.8977,9281.0
2023-04-10 12:40:00,63.85,63.87,63.83,63.87,10017.0,62.8878,62.9075,62.8681,62.9075,10017.0
2023-04-10 12:50:00,63.87,63.87,63.83,63.87,45665.0,62.9075,62.9075,62.8681,62.9075,45665.0
2023-04-10 13:00:00,63.88,63.91,63.86,63.91,16327.0,62.9174,62.9469,62.8977,62.9469,16327.0
2023-04-10 13:10:00,63.91,63.94,63.89,63.92,322849.0,62.9469,62.9765,62.9272,62.9568,322849.0
2023-04-10 13:20:00,63.91,63.93,63.89,63.93,6560.0,62.9469,62.9666,62.9272,62.9666,6560.0
2023-04-10 13:30:00,63.94,63.94,63.88,63.89,11330.0,62.9765,62.9765,62.9174,62.9272,11330.0
2023-04-10 13:40:00,63.9,63.96,63.85,63.95,15335.0,62.9371,62.9962,62.8878,62.9863,15335.0
2023-04-10 13:50:00,63.94,63.95,63.89,63.92,9303.0,62.9765,62.9863,62.9272,62.9568,9303.0
2023-04-10 14:00:00,63.93,63.97,63.89,63.93,16203.0,62.9666,63.006,62.9272,62.9666,16203.0
2023-04-10 14:10:00,63.92,64.01,63.92,63.99,21861.0,62.9568,63.0454,62.9568,63.0257,21861.0
2023-04-10 14:20:00,63.99,64.0,63.94,63.95,25104.0,63.0257,63.0356,62.9765,62.9863,25104.0
2023-04-10 14:30:00,63.96,63.98,63.92,63.94,25646.0,62.9962,63.0159,62.9568,62.9765,25646.0
2023-04-10 14:40:00,63.93,63.94,63.89,63.92,23116.0,62.9666,62.9765,62.9272,62.9568,23116.0
2023-04-10 14:50:00,63.91,64.0,63.91,64.0,35045.0,62.9469,63.0356,62.9469,63.0356,35045.0
2023-04-10 15:00:00,64.01,64.03,63.96,64.0,36378.0,63.0454,63.0651,62.9962,63.0356,36378.0
2023-04-10 15:10:00,64.0,64.01,63.94,64.0,79191.0,63.0356,63.0454,62.9765,63.0356,79191.0
2023-04-10 15:20:00,63.99,64.0,63.94,63.94,45224.0,63.0257,63.0356,62.9765,62.9765,45224.0
2023-04-10 15:30:00,63.95,63.98,63.93,63.97,58799.0,62.9863,63.0159,62.9666,63.006,58799.0
2023-04-10 15:40:00,63.97,64.01,63.95,64.0,54032.0,63.006,63.0454,62.9863,63.0356,54032.0
2023-04-10 15:50:00,64.01,64.09,63.97,64.09,162396.0,63.0454,63.1242,63.006,63.1242,162396.0
2023-04-11 09:30:00,64.14,64.18,64.04,64.09,82853.0,63.1735,63.2129,63.075,63.1242,82853.0
2023-04-11 09:40:00,64.11,64.11,64.02,64.05,18692.0,63.1439,63.1439,63.0553,63.0848,18692.0
2023-04-11 09:50:00,64.06,64.07,64.0,64.01,14729.0,63.0947,63.1045,63.0356,63.0454,14729.0
2023-04-11 10:00:00,64.02,64.05,64.0,64.02,10172.0,63.0553,63.0848,63.0356,63.0553,10172.0
2023-04-11 10:10:00,64.04,64.04,63.93,63.95,11991.0,63.075,63.075,62.9666,62.9863,11991.0
2023-04-11 10:20:00,63.95,64.03,63.95,64.02,12810.0,62.9863,63.0651,62.9863,63.0553,12810.0
2023-04-11 10:30:00,64.03,64.03,63.91,63.94,28500.0,63.0651,63.0651,62.9469,62.9765,28500.0
2023-04-11 10:40:00,63.94,63.96,63.89,63.95,26051.0,62.9765,62.9962,62.9272,62.9863,26051.0
2023-04-11 10:50:00,63.96,63.97,63.91,63.93,10727.0,62.9962,63.006,62.9469,62.9666,10727.0
2023-04-11 11:00:00,63.94,63.98,63.93,63.95,10782.0,62.9765,63.0159,62.9666,62.9863,10782.0
2023-04-11 11:10:00,63.95,64.02,63.94,64.01,10243.0,62.9863,63.0553,62.9765,63.0454,10243.0
2023-04-11 11:20:00,64.04,64.06,64.0,64.0,21913.0,63.075,63.0947,63.0356,63.0356,21913.0
2023-04-11 11:30:00,64.01,64.03,63.96,64.0,23924.0,63.0454,63.0651,62.9962,63.0356,23924.0
2023-04-11 11:40:00,64.0,64.02,63.95,64.02,9887.0,63.0356,63.0553,62.9863,63.0553,9887.0
2023-04-11 11:50:00,64.03,64.06,64.02,64.05,11503.0,63.0651,63.0947,63.0553,63.0848,11503.0
2023-04-11 12:00:00,64.04,64.08,64.04,64.07,20677.0,63.075,63.1144,63.075,63.1045,20677.0
2023-04-11 12:10:00,64.08,64.13,64.06,64.07,14698.0,63.1144,63.1636,63.0947,63.1045,14698.0
2023-04-11 12:20:00,64.07,64.1,64.05,64.09,14171.0,63.1045,63.1341,63.0848,63.1242,14171.0
2023-04-11 12:30:00,64.09,64.11,64.02,64.02,38886.0,63.1242,63.1439,63.0553,63.0553,38886.0
2023-04-11 12:40:00,64.05,64.1,64.04,64.08,9637.0,63.0848,63.1341,63.075,63.1144,9637.0
2023-04-11 12:50:00,64.09,64.14,64.08,64.12,65773.0,63.1242,63.1735,63.1144,63.1538,65773.0
2023-04-11 13:00:00,64.12,64.17,64.09,64.14,24900.0,63.1538,63.203,63.1242,63.1735,24900.0
2023-04-11 13:10:00,64.13,64.14,64.07,64.1,20320.0,63.1636,63.1735,63.1045,63.1341,20320.0
2023-04-11 13:20:00,64.11,64.15,64.09,64.14,36500.0,63.1439,63.1833,63.1242,63.1735,36500.0
2023-04-11 13:30:00,64.16,64.17,64.11,64.13,25007.0,63.1932,63.203,63.1439,63.1636,25007.0
2023-04-11 13:40:00,64.14,64.19,64.13,64.18,27925.0,63.1735,63.2227,63.1636,63.2129,27925.0
2023-04-11 13:50:00,64.18,64.19,64.15,64.19,23951.0,63.2129,63.2227,63.1833,63.2227,23951.0
2023-04-11 14:00:00,64.2,64.2,64.15,64.18,33267.0,63.2326,63.2326,63.1833,63.2129,33267.0
2023-04-11 14:10:00,64.17,64.18,64.13,64.18,27532.0,63.203,63.2129,63.1636,63.2129,27532.0
2023-04-11 14:20:00,64.18,64.2,64.15,64.2,29753.0,63.2129,63.2326,63.1833,63.2326,29753.0
2023-04-11 14:30:00,64.2,64.22,64.19,64.2,21032.0,63.2326,63.2523,63.2227,63.2326,21032.0
2023-04-11 14:40:00,64.2,64.22,64.19,64.21,31864.0,63.2326,63.2523,63.2227,63.2424,31864.0
2023-04-11 14:50:00,64.21,64.21,64.17,64.2,20989.0,63.2424,63.2424,63.203,63.2326,20989.0
2023-04-11 15:00:00,64.2,64.2,64.14,64.16,28385.0,63.2326,63.2326,63.1735,63.1932,28385.0
2023-04-11 15:10:00,64.15,64.2,64.15,64.19,43985.0,63.1833,63.2326,63.1833,63.2227,43985.0
2023-04-11 15:20:00,64.18,64.21,64.16,64.18,237014.0,63.2129,63.2424,63.1932,63.2129,237014.0
2023-04-11 15:30:00,64.2,64.2,64.07,64.08,44324.0,63.2326,63.2326,63.1045,63.1144,44324.0
2023-04-11 15:40:00,64.07,64.09,63.99,64.0,75050.0,63.1045,63.1242,63.0257,63.0356,75050.0
2023-04-11 15:50:00,64.0,64.0,63.91,63.98,114066.0,63.0356,63.0356,62.9469,63.0159,114066.0
2023-04-12 09:30:00,64.27,64.37,64.25,64.27,78385.0,63.3015,63.4,63.2818,63.3015,78385.0
2023-04-12 09:40:00,64.28,64.3,64.01,64.09,33712.0,63.3114,63.3311,63.0454,63.1242,33712.0
2023-04-12 09:50:00,64.09,64.18,64.04,64.13,24164.0,63.1242,63.2129,63.075,63.1636,24164.0
2023-04-12 10:00:00,64.13,64.28,64.05,64.24,140961.0,63.1636,63.3114,63.0848,63.272,140961.0
2023-04-12 10:10:00,64.24,64.33,64.24,64.25,11354.0,63.272,63.3606,63.272,63.2818,11354.0
2023-04-12 10:20:00,64.27,64.35,64.23,64.31,35064.0,63.3015,63.3803,63.2621,63.3409,35064.0
2023-04-12 10:30:00,64.33,64.35,64.01,64.02,54761.0,63.3606,63.3803,63.0454,63.0553,54761.0
2023-04-12 10:40:00,64.02,64.13,64.02,64.12,17110.0,63.0553,63.1636,63.0553,63.1538,17110.0
2023-04-12 10:50:00,64.08,64.13,63.89,63.92,26027.0,63.1144,63.1636,62.9272,62.9568,26027.0
2023-04-12 11:00:00,63.9,63.95,63.82,63.84,19879.0,62.9371,62.9863,62.8583,62.878,19879.0
2023-04-12 11:10:00,63.84,63.89,63.78,63.85,26416.0,62.878,62.9272,62.8189,62.8878,26416.0
2023-04-12 11:20:00,63.87,63.99,63.87,63.98,8426.0,62.9075,63.0257,62.9075,63.0159,8426.0
2023-04-12 11:30:00,63.96,63.99,63.93,63.95,6594.0,62.9962,63.0257,62.9666,62.9863,6594.0
2023-04-12 11:40:00,63.97,64.08,63.97,64.08,26171.0,63.006,63.1144,63.006,63.1144,26171.0
2023-04-12 11:50:00,64.08,64.13,64.06,64.13,22209.0,63.1144,63.1636,63.0947,63.1636,22209.0
2023-04-12 12:00:00,64.12,64.18,64.1,64.15,140063.0,63.1538,63.2129,63.1341,63.1833,140063.0
2023-04-12 12:10:00,64.16,64.17,64.12,64.14,29669.0,63.1932,63.203,63.1538,63.1735,29669.0
2023-04-12 12:20:00,64.14,64.18,64.11,64.15,25059.0,63.1735,63.2129,63.1439,63.1833,25059.0
2023-04-12 12:30:00,64.15,64.18,64.13,64.18,12122.0,63.1833,63.2129,63.1636,63.2129,12122.0
2023-04-12 12:40:00,64.17,64.2,64.12,64.18,9911.0,63.203,63.2326,63.1538,63.2129,9911.0
2023-04-12 12:50:00,64.17,64.23,64.13,64.21,7395.0,63.203,63.2621,63.1636,63.2424,7395.0
2023-04-12 13:00:00,64.22,64.24,64.14,64.23,13874.0,63.2523,63.272,63.1735,63.2621,13874.0
2023-04-12 13:10:00,64.24,64.3,64.23,64.23,21990.0,63.272,63.3311,63.2621,63.2621,21990.0
2023-04-12 13:20:00,64.23,64.26,64.2,64.23,17116.0,63.2621,63.2917,63.2326,63.2621,17116.0
2023-04-12 13:30:00,64.23,64.27,64.17,64.18,20616.0,63.2621,63.3015,63.203,63.2129,20616.0
2023-04-12 13:40:00,64.19,64.2,64.12,64.16,20992.0,63.2227,63.2326,63.1538,63.1932,20992.0
2023-04-12 13:50:00,64.15,64.18,64.15,64.16,13026.0,63.1833,63.2129,63.1833,63.1932,13026.0
2023-04-12 14:00:00,64.16,64.24,64.11,64.13,21823.0,63.1932,63.272,63.1439,63.1636,21823.0
2023-04-12 14:10:00,64.13,64.26,64.09,64.24,25988.0,63.1636,63.2917,63.1242,63.272,25988.0
2023-04-12 14:20:00,64.25,64.25,63.95,63.98,72284.0,63.2818,63.2818,62.9863,63.0159,72284.0
2023-04-12 14:30:00,63.97,63.97,63.86,63.88,36239.0,63.006,63.006,62.8977,62.9174,36239.0
2023-04-12 14:40:00,63.87,63.96,63.83,63.83,37717.0,62.9075,62.9962,62.8681,62.8681,37717.0
2023-04-12 14:50:00,63.85,63.93,63.83,63.89,18263.0,62.8878,62.9666,62.8681,62.9272,18263.0
2023-04-12 15:00:00,63.9,63.95,63.83,63.86,51110.0,62.9371,62.9863,62.8681,62.8977,51110.0
2023-04-12 15:10:00,63.86,63.86,63.7,63.73,104092.0,62.8977,62.8977,62.7401,62.7696,104092.0
2023-04-12 15:20:00,63.73,63.76,63.65,63.67,157797.0,62.7696,62.7992,62.6908,62.7105,157797.0
2023-04-12 15:30:00,63.66,63.77,63.66,63.77,48165.0,62.7007,62.809,62.7007,62.809,48165.0
2023-04-12 15:40:00,63.78,63.81,63.69,63.7,33397.0,62.8189,62.8484,62.7302,62.7401,33397.0
2023-04-12 15:50:00,63.69,63.74,63.63,63.73,127319.0,62.7302,62.7795,62.6711,62.7696,127319.0
2023-04-13 09:30:00,63.97,64.09,63.97,64.06,73387.0,63.006,63.1242,63.006,63.0947,73387.0
2023-04-13 09:40:00,64.05,64.09,63.98,64.06,38481.0,63.0848,63.1242,63.0159,63.0947,38481.0
2023-04-13 09:50:00,64.06,64.08,63.98,64.03,14227.0,63.0947,63.1144,63.0159,63.0651,14227.0
2023-04-13 10:00:00,64.05,64.16,64.04,64.14,33250.0,63.0848,63.1932,63.075,63.1735,33250.0
2023-04-13 10:10:00,64.14,64.34,64.13,64.31,34370.0,63.1735,63.3704,63.1636,63.3409,34370.0
2023-04-13 10:20:00,64.3,64.34,64.28,64.32,13072.0,63.3311,63.3704,63.3114,63.3507,13072.0
2023-04-13 10:30:00,64.34,64.34,64.23,64.29,30555.0,63.3704,63.3704,63.2621,63.3212,30555.0
2023-04-13 10:40:00,64.26,64.27,64.22,64.26,26894.0,63.2917,63.3015,63.2523,63.2917,26894.0
2023-04-13 10:50:00,64.27,64.32,64.25,64.25,12586.0,63.3015,63.3507,63.2818,63.2818,12586.0
2023-04-13 11:00:00,64.27,64.35,64.27,64.33,49765.0,63.3015,63.3803,63.3015,63.3606,49765.0
2023-04-13 11:10:00,64.33,64.34,64.28,64.29,31130.0,63.3606,63.3704,63.3114,63.3212,31130.0
2023-04-13 11:20:00,64.3,64.35,64.29,64.35,16812.0,63.3311,63.3803,63.3212,63.3803,16812.0
2023-04-13 11:30:00,64.34,64.37,64.31,64.37,12573.0,63.3704,63.4,63.3409,63.4,12573.0
2023-04-13 11:40:00,64.36,64.39,64.35,64.35,8903.0,63.3901,63.4197,63.3803,63.3803,8903.0
2023-04-13 11:50:00,64.32,64.38,64.27,64.38,11066.0,63.3507,63.4098,63.3015,63.4098,11066.0
2023-04-13 12:00:00,64.38,64.42,64.37,64.37,28114.0,63.4098,63.4492,63.4,63.4,28114.0
2023-04-13 12:10:00,64.37,64.41,64.36,64.41,17306.0,63.4,63.4394,63.3901,63.4394,17306.0
2023-04-13 12:20:00,64.41,64.44,64.4,64.44,13808.0,63.4394,63.4689,63.4295,63.4689,13808.0
2023-04-13 12:30:00,64.44,64.44,64.4,64.41,6494.0,63.4689,63.4689,63.4295,63.4394,6494.0
2023-04-13 12:40:00,64.43,64.43,64.39,64.42,10053.0,63.4591,63.4591,63.4197,63.4492,10053.0
2023-04-13 12:50:00,64.42,64.45,64.4,64.44,10039.0,63.4492,63.4788,63.4295,63.4689,10039.0
2023-04-13 13:00:00,64.44,64.45,64.38,64.45,6316.0,63.4689,63.4788,63.4098,63.4788,6316.0
2023-04-13 13:10:00,64.45,64.52,64.45,64.51,16979.0,63.4788,63.5477,63.4788,63.5379,16979.0
2023-04-13 13:20:00,64.51,64.51,64.48,64.5,8042.0,63.5379,63.5379,63.5083,63.528,8042.0
2023-04-13 13:30:00,64.5,64.55,64.48,64.54,37650.0,63.528,63.5773,63.5083,63.5674,37650.0
2023-04-13 13:40:00,64.55,64.61,64.54,64.6,23917.0,63.5773,63.6364,63.5674,63.6265,23917.0
2023-04-13 13:50:00,64.62,64.65,64.6,64.64,5344.0,63.6462,63.6758,63.6265,63.6659,5344.0
2023-04-13 14:00:00,64.64,64.68,64.62,64.67,12542.0,63.6659,63.7053,63.6462,63.6955,12542.0
2023-04-13 14:10:00,64.68,64.75,64.67,64.75,10316.0,63.7053,63.7743,63.6955,63.7743,10316.0
2023-04-13 14:20:00,64.74,64.76,64.7,64.7,15489.0,63.7644,63.7841,63.725,63.725,15489.0
2023-04-13 14:30:00,64.7,64.73,64.66,64.72,11669.0,63.725,63.7546,63.6856,63.7447,11669.0
2023-04-13 14:40:00,64.72,64.75,64.7,64.73,15811.0,63.7447,63.7743,63.725,63.7546,15811.0
2023-04-13 14:50:00,64.73,64.77,64.7,64.76,17463.0,63.7546,63.794,63.725,63.7841,17463.0
2023-04-13 15:00:00,64.77,64.78,64.72,64.75,32437.0,63.794,63.8038,63.7447,63.7743,32437.0
2023-04-13 15:10:00,64.76,64.76,64.71,64.76,9786.0,63.7841,63.7841,63.7349,63.7841,9786.0
2023-04-13 15:20:00,64.78,64.81,64.74,64.78,20337.0,63.8038,63.8334,63.7644,63.8038,20337.0
2023-04-13 15:30:00,64.78,64.78,64.72,64.74,35496.0,63.8038,63.8038,63.7447,63.7644,35496.0
2023-04-13 15:40:00,64.73,64.82,64.73,64.73,26724.0,63.7546,63.8432,63.7546,63.7546,26724.0
2023-04-13 15:50:00,64.73,64.74,64.69,64.74,134742.0,63.7546,63.7644,63.7152,63.7644,134742.0
2023-04-14 09:30:00,64.55,64.77,64.55,64.76,65821.0,63.5773,63.794,63.5773,63.7841,65821.0
2023-04-14 09:40:00,64.77,64.87,64.74,64.85,68007.0,63.794,63.8925,63.7644,63.8728,68007.0
2023-04-14 09:50:00,64.89,64.92,64.86,64.87,287018.0,63.9122,63.9417,63.8826,63.8925,287018.0
2023-04-14 10:00:00,64.83,64.89,64.55,64.6,64998.0,63.8531,63.9122,63.5773,63.6265,64998.0
2023-04-14 10:10:00,64.6,64.65,64.5,64.53,45846.0,63.6265,63.6758,63.528,63.5576,45846.0
2023-04-14 10:20:00,64.54,64.57,64.44,64.45,45125.0,63.5674,63.597,63.4689,63.4788,45125.0
2023-04-14 10:30:00,64.47,64.52,64.42,64.5,11404.0,63.4985,63.5477,63.4492,63.528,11404.0
2023-04-14 10:40:00,64.52,64.54,64.4,64.51,17139.0,63.5477,63.5674,63.4295,63.5379,17139.0
2023-04-14 10:50:00,64.49,64.52,64.39,64.47,25412.0,63.5182,63.5477,63.4197,63.4985,25412.0
2023-04-14 11:00:00,64.47,64.48,64.38,64.43,40449.0,63.4985,63.5083,63.4098,63.4591,40449.0
2023-04-14 11:10:00,64.48,64.52,64.45,64.5,18053.0,63.5083,63.5477,63.4788,63.528,18053.0
2023-04-14 11:20:00,64.5,64.51,64.36,64.39,29341.0,63.528,63.5379,63.3901,63.4197,29341.0
2023-04-14 11:30:00,64.4,64.44,64.35,64.36,10912.0,63.4295,63.4689,63.3803,63.3901,10912.0
2023-04-14 11:40:00,64.36,64.43,64.35,64.38,50427.0,63.3901,63.4591,63.3803,63.4098,50427.0
2023-04-14 11:50:00,64.37,64.41,64.34,64.41,8981.0,63.4,63.4394,63.3704,63.4394,8981.0
2023-04-14 12:00:00,64.41,64.41,64.3,64.35,26324.0,63.4394,63.4394,63.3311,63.3803,26324.0
2023-04-14 12:10:00,64.34,64.35,64.29,64.32,31048.0,63.3704,63.3803,63.3212,63.3507,31048.0
2023-04-14 12:20:00,64.3,64.33,64.29,64.31,6580.0,63.3311,63.3606,63.3212,63.3409,6580.0
2023-04-14 12:30:00,64.31,64.31,64.24,64.25,4647.0,63.3409,63.3409,63.272,63.2818,4647.0
2023-04-14 12:40:00,64.25,64.28,64.16,64.19,20373.0,63.2818,63.3114,63.1932,63.2227,20373.0
2023-04-14 12:50:00,64.19,64.21,64.15,64.19,9132.0,63.2227,63.2424,63.1833,63.2227,9132.0
2023-04-14 13:00:00,64.19,64.29,64.18,64.28,26002.0,63.2227,63.3212,63.2129,63.3114,26002.0
2023-04-14 13:10:00,64.3,64.37,64.29,64.34,7708.0,63.3311,63.4,63.3212,63.3704,7708.0
2023-04-14 13:20:00,64.32,64.32,64.27,64.28,16577.0,63.3507,63.3507,63.3015,63.3114,16577.0
2023-04-14 13:30:00,64.23,64.23,64.15,64.17,16597.0,63.2621,63.2621,63.1833,63.203,16597.0
2023-04-14 13:40:00,64.19,64.27,64.19,64.24,9386.0,63.2227,63.3015,63.2227,63.272,9386.0
2023-04-14 13:50:00,64.25,64.33,64.25,64.32,14283.0,63.2818,63.3606,63.2818,63.3507,14283.0
2023-04-14 14:00:00,64.33,64.34,64.26,64.32,15883.0,63.3606,63.3704,63.2917,63.3507,15883.0
2023-04-14 14:10:00,64.33,64.41,64.33,64.38,16465.0,63.3606,63.4394,63.3606,63.4098,16465.0
2023-04-14 14:20:00,64.38,64.48,64.37,64.47,20325.0,63.4098,63.5083,63.4,63.4985,20325.0
2023-04-14 14:30:00,64.5,64.52,64.46,64.46,33420.0,63.528,63.5477,63.4886,63.4886,33420.0
2023-04-14 14:40:00,64.46,64.52,64.44,64.51,11329.0,63.4886,63.5477,63.4689,63.5379,11329.0
2023-04-14 14:50:00,64.51,64.51,64.45,64.5,47164.0,63.5379,63.5379,63.4788,63.528,47164.0
2023-04-14 15:00:00,64.5,64.51,64.43,64.45,32914.0,63.528,63.5379,63.4591,63.4788,32914.0
2023-04-14 15:10:00,64.44,64.44,64.29,64.35,28596.0,63.4689,63.4689,63.3212,63.3803,28596.0
2023-04-14 15:20:00,64.36,64.49,64.33,64.46,23761.0,63.3901,63.5182,63.3606,63.4886,23761.0
2023-04-14 15:30:00,64.47,64.5,64.45,64.5,23676.0,63.4985,63.528,63.4788,63.528,23676.0
2023-04-14 15:40:00,64.54,64.6,64.5,64.57,43112.0,63.5674,63.6265,63.528,63.597,43112.0
2023-04-14 15:50:00,64.57,64.59,64.52,64.56,61526.0,63.597,63.6167,63.5477,63.5871,61526.0
2023-04-17 09:30:00,64.41,64.57,64.41,64.53,32410.0,63.4394,63.597,63.4394,63.5576,32410.0
2023-04-17 09:40:00,64.57,64.59,64.41,64.43,9870.0,63.597,63.6167,63.4394,63.4591,9870.0
2023-04-17 09:50:00,64.44,64.48,64.4,64.45,33666.0,63.4689,63.5083,63.4295,63.4788,33666.0
2023-04-17 10:00:00,64.47,64.53,64.4,64.43,10450.0,63.4985,63.5576,63.4295,63.4591,10450.0
2023-04-17 10:10:00,64.45,64.53,64.41,64.53,7812.0,63.4788,63.5576,63.4394,63.5576,7812.0
2023-04-17 10:20:00,64.52,64.56,64.46,64.46,10694.0,63.5477,63.5871,63.4886,63.4886,10694.0
2023-04-17 10:30:00,64.45,64.51,64.34,64.36,13698.0,63.4788,63.5379,63.3704,63.3901,13698.0
2023-04-17 10:40:00,64.34,64.38,64.3,64.38,14156.0,63.3704,63.4098,63.3311,63.4098,14156.0
2023-04-17 10:50:00,64.38,64.4,64.32,64.37,17692.0,63.4098,63.4295,63.3507,63.4,17692.0
2023-04-17 11:00:00,64.39,64.4,64.33,64.39,16654.0,63.4197,63.4295,63.3606,63.4197,16654.0
2023-04-17 11:10:00,64.38,64.4,64.32,64.34,15747.0,63.4098,63.4295,63.3507,63.3704,15747.0
2023-04-17 11:20:00,64.35,64.41,64.3,64.3,22428.0,63.3803,63.4394,63.3311,63.3311,22428.0
2023-04-17 11:30:00,64.27,64.3,64.17,64.2,44855.0,63.3015,63.3311,63.203,63.2326,44855.0
2023-04-17 11:40:00,64.22,64.23,64.17,64.22,31930.0,63.2523,63.2621,63.203,63.2523,31930.0
2023-04-17 11:50:00,64.21,64.25,64.21,64.25,6955.0,63.2424,63.2818,63.2424,63.2818,6955.0
2023-04-17 12:00:00,64.23,64.26,64.21,64.24,12767.0,63.2621,63.2917,63.2424,63.272,12767.0
2023-04-17 12:10:00,64.25,64.25,64.18,64.2,9011.0,63.2818,63.2818,63.2129,63.2326,9011.0
2023-04-17 12:20:00,64.19,64.21,64.15,64.21,44990.0,63.2227,63.2424,63.1833,63.2424,44990.0
2023-04-17 12:30:00,64.21,64.23,64.18,64.2,10066.0,63.2424,63.2621,63.2129,63.2326,10066.0
2023-04-17 12:40:00,64.22,64.24,64.21,64.21,16890.0,63.2523,63.272,63.2424,63.2424,16890.0
2023-04-17 12:50:00,64.2,64.24,64.19,64.22,14006.0,63.2326,63.272,63.2227,63.2523,14006.0
2023-04-17 13:00:00,64.23,64.26,64.19,64.21,8180.0,63.2621,63.2917,63.2227,63.2424,8180.0
2023-04-17 13:10:00,64.21,64.29,64.2,64.28,10769.0,63.2424,63.3212,63.2326,63.3114,10769.0
2023-04-17 13:20:00,64.28,64.29,64.23,64.27,14149.0,63.3114,63.3212,63.2621,63.3015,14149.0
2023-04-17 13:30:00,64.28,64.31,64.28,64.29,8907.0,63.3114,63.3409,63.3114,63.3212,8907.0
2023-04-17 13:40:00,64.28,64.29,64.25,64.28,13346.0,63.3114,63.3212,63.2818,63.3114,13346.0
2023-04-17 13:50:00,64.28,64.28,64.17,64.19,70744.0,63.3114,63.3114,63.203,63.2227,70744.0
2023-04-17 14:00:00,64.17,64.19,64.15,64.19,26447.0,63.203,63.2227,63.1833,63.2227,26447.0
2023-04-17 14:10:00,64.19,64.2,64.17,64.19,10409.0,63.2227,63.2326,63.203,63.2227,10409.0
2023-04-17 14:20:00,64.2,64.23,64.19,64.22,8013.0,63.2326,63.2621,63.2227,63.2523,8013.0
2023-04-17 14:30:00,64.23,64.27,64.22,64.27,19263.0,63.2621,63.3015,63.2523,63.3015,19263.0
2023-04-17 14:40:00,64.28,64.36,64.28,64.36,20079.0,63.3114,63.3901,63.3114,63.3901,20079.0
2023-04-17 14:50:00,64.36,64.4,64.35,64.38,27539.0,63.3901,63.4295,63.3803,63.4098,27539.0
2023-04-17 15:00:00,64.41,64.45,64.4,64.44,17396.0,63.4394,63.4788,63.4295,63.4689,17396.0
2023-04-17 15:10:00,64.44,64.47,64.41,64.46,29592.0,63.4689,63.4985,63.4394,63.4886,29592.0
2023-04-17 15:20:00,64.46,64.51,64.46,64.5,22798.0,63.4886,63.5379,63.4886,63.528,22798.0
2023-04-17 15:30:00,64.5,64.51,64.47,64.48,30867.0,63.528,63.5379,63.4985,63.5083,30867.0
2023-04-17 15:40:00,64.48,64.5,64.45,64.48,39123.0,63.5083,63.528,63.4788,63.5083,39123.0
2023-04-17 15:50:00,64.48,64.56,64.48,64.56,95189.0,63.5083,63.5871,63.5083,63.5871,95189.0
2023-04-18 09:30:00,64.82,64.85,64.75,64.81,64686.0,63.8432,63.8728,63.7743,63.8334,64686.0
2023-04-18 09:40:00,64.81,64.9,64.8,64.87,53192.0,63.8334,63.922,63.8235,63.8925,53192.0
2023-04-18 09:50:00,64.88,64.88,64.7,64.74,40217.0,63.9023,63.9023,63.725,63.7644,40217.0
2023-04-18 10:00:00,64.73,64.73,64.59,64.67,75218.0,63.7546,63.7546,63.6167,63.6955,75218.0
2023-04-18 10:10:00,64.67,64.67,64.61,64.64,37190.0,63.6955,63.6955,63.6364,63.6659,37190.0
2023-04-18 10:20:00,64.63,64.66,64.5,64.53,60368.0,63.6561,63.6856,63.528,63.5576,60368.0
2023-04-18 10:30:00,64.5,64.52,64.45,64.5,30281.0,63.528,63.5477,63.4788,63.528,30281.0
2023-04-18 10:40:00,64.53,64.59,64.52,64.53,18848.0,63.5576,63.6167,63.5477,63.5576,18848.0
2023-04-18 10:50:00,64.52,64.57,64.48,64.52,126317.0,63.5477,63.597,63.5083,63.5477,126317.0
2023-04-18 11:00:00,64.51,64.58,64.51,64.52,21491.0,63.5379,63.6068,63.5379,63.5477,21491.0
2023-04-18 11:10:00,64.53,64.57,64.5,64.53,16725.0,63.5576,63.597,63.528,63.5576,16725.0
2023-04-18 11:20:00,64.54,64.55,64.48,64.55,16333.0,63.5674,63.5773,63.5083,63.5773,16333.0
2023-04-18 11:30:00,64.54,64.6,64.45,64.45,9475.0,63.5674,63.6265,63.4788,63.4788,9475.0
2023-04-18 11:40:00,64.45,64.53,64.44,64.5,6159.0,63.4788,63.5576,63.4689,63.528,6159.0
2023-04-18 11:50:00,64.49,64.51,64.46,64.49,10971.0,63.5182,63.5379,63.4886,63.5182,10971.0
2023-04-18 12:00:00,64.48,64.58,64.47,64.57,11178.0,63.5083,63.6068,63.4985,63.597,11178.0
2023-04-18 12:10:00,64.57,64.62,64.57,64.6,16981.0,63.597,63.6462,63.597,63.6265,16981.0
2023-04-18 12:20:00,64.61,64.64,64.6,64.64,13947.0,63.6364,63.6659,63.6265,63.6659,13947.0
2023-04-18 12:30:00,64.64,64.65,64.59,64.6,5018.0,63.6659,63.6758,63.6167,63.6265,5018.0
2023-04-18 12:40:00,64.59,64.62,64.56,64.59,13426.0,63.6167,63.6462,63.5871,63.6167,13426.0
2023-04-18 12:50:00,64.59,64.62,64.53,64.56,24831.0,63.6167,63.6462,63.5576,63.5871,24831.0
2023-04-18 13:00:00,64.56,64.63,64.54,64.62,8443.0,63.5871,63.6561,63.5674,63.6462,8443.0
2023-04-18 13:10:00,64.62,64.63,64.57,64.58,28724.0,63.6462,63.6561,63.597,63.6068,28724.0
2023-04-18 13:20:00,64.57,64.58,64.54,64.55,13191.0,63.597,63.6068,63.5674,63.5773,13191.0
2023-04-18 13:30:00,64.54,64.62,64.53,64.61,16653.0,63.5674,63.6462,63.5576,63.6364,16653.0
2023-04-18 13:40:00,64.6,64.67,64.6,64.65,7903.0,63.6265,63.6955,63.6265,63.6758,7903.0
2023-04-18 13:50:00,64.65,64.67,64.57,64.58,15343.0,63.6758,63.6955,63.597,63.6068,15343.0
2023-04-18 14:00:00,64.59,64.6,64.53,64.58,53696.0,63.6167,63.6265,63.5576,63.6068,53696.0
2023-04-18 14:10:00,64.58,64.63,64.55,64.58,65376.0,63.6068,63.6561,63.5773,63.6068,65376.0
2023-04-18 14:20:00,64.58,64.65,64.56,64.63,18641.0,63.6068,63.6758,63.5871,63.6561,18641.0
2023-04-18 14:30:00,64.63,64.65,64.61,64.64,11995.0,63.6561,63.6758,63.6364,63.6659,11995.0
2023-04-18 14:40:00,64.64,64.64,64.46,64.48,29084.0,63.6659,63.6659,63.4886,63.5083,29084.0
2023-04-18 14:50:00,64.5,64.54,64.45,64.53,16103.0,63.528,63.5674,63.4788,63.5576,16103.0
2023-04-18 15:00:00,64.55,64.61,64.53,64.59,10710.0,63.5773,63.6364,63.5576,63.6167,10710.0
2023-04-18 15:10:00,64.59,64.62,64.58,64.62,27426.0,63.6167,63.6462,63.6068,63.6462,27426.0
2023-04-18 15:20:00,64.61,64.63,64.54,64.57,19141.0,63.6364,63.6561,63.5674,63.597,19141.0
2023-04-18 15:30:00,64.57,64.6,64.54,64.58,69536.0,63.597,63.6265,63.5674,63.6068,69536.0
2023-04-18 15:40:00,64.58,64.62,64.57,64.59,132898.0,63.6068,63.6462,63.597,63.6167,132898.0
2023-04-18 15:50:00,64.6,64.67,64.56,64.62,78659.0,63.6265,63.6955,63.5871,63.6462,78659.0
2023-04-19 09:30:00,64.29,64.38,64.27,64.29,96627.0,63.3212,63.4098,63.3015,63.3212,96627.0
2023-04-19 09:40:00,64.31,64.33,64.26,64.27,26795.0,63.3409,63.3606,63.2917,63.3015,26795.0
2023-04-19 09:50:00,64.27,64.31,64.24,64.27,28091.0,63.3015,63.3409,63.272,63.3015,28091.0
2023-04-19 10:00:00,64.28,64.35,64.26,64.35,32042.0,63.3114,63.3803,63.2917,63.3803,32042.0
2023-04-19 10:10:00,64.35,64.38,64.32,64.35,12517.0,63.3803,63.4098,63.3507,63.3803,12517.0
2023-04-19 10:20:00,64.35,64.37,64.29,64.37,19341.0,63.3803,63.4,63.3212,63.4,19341.0
2023-04-19 10:30:00,64.38,64.42,64.37,64.4,53140.0,63.4098,63.4492,63.4,63.4295,53140.0
2023-04-19 10:40:00,64.42,64.47,64.4,64.42,25699.0,63.4492,63.4985,63.4295,63.4492,25699.0
2023-04-19 10:50:00,64.43,64.46,64.41,64.45,5860.0,63.4591,63.4886,63.4394,63.4788,5860.0
2023-04-19 11:00:00,64.46,64.5,64.45,64.46,18690.0,63.4886,63.528,63.4788,63.4886,18690.0
2023-04-19 11:10:00,64.46,64.51,64.45,64.5,7591.0,63.4886,63.5379,63.4788,63.528,7591.0
2023-04-19 11:20:00,64.49,64.5,64.42,64.47,44873.0,63.5182,63.528,63.4492,63.4985,44873.0
2023-04-19 11:30:00,64.46,64.51,64.42,64.5,10421.0,63.4886,63.5379,63.4492,63.528,10421.0
2023-04-19 11:40:00,64.5,64.51,64.47,64.49,14734.0,63.528,63.5379,63.4985,63.5182,14734.0
2023-04-19 11:50:00,64.49,64.54,64.48,64.53,18436.0,63.5182,63.5674,63.5083,63.5576,18436.0
2023-04-19 12:00:00,64.53,64.56,64.49,64.54,24216.0,63.5576,63.5871,63.5182,63.5674,24216.0
2023-04-19 12:10:00,64.54,64.58,64.54,64.55,9284.0,63.5674,63.6068,63.5674,63.5773,9284.0
2023-04-19 12:20:00,64.53,64.56,64.52,64.56,6141.0,63.5576,63.5871,63.5477,63.5871,6141.0
2023-04-19 12:30:00,64.57,64.61,64.56,64.6,6136.0,63.597,63.6364,63.5871,63.6265,6136.0
2023-04-19 12:40:00,64.6,64.61,64.56,64.57,8478.0,63.6265,63.6364,63.5871,63.597,8478.0
2023-04-19 12:50:00,64.56,64.6,64.56,64.58,5633.0,63.5871,63.6265,63.5871,63.6068,5633.0
2023-04-19 13:00:00,64.59,64.64,64.56,64.62,4931.0,63.6167,63.6659,63.5871,63.6462,4931.0
2023-04-19 13:10:00,64.63,64.64,64.54,64.56,28841.0,63.6561,63.6659,63.5674,63.5871,28841.0
2023-04-19 13:20:00,64.57,64.61,64.55,64.61,8867.0,63.597,63.6364,63.5773,63.6364,8867.0
2023-04-19 13:30:00,64.61,64.62,64.57,64.58,15363.0,63.6364,63.6462,63.597,63.6068,15363.0
2023-04-19 13:40:00,64.61,64.62,64.57,64.59,12267.0,63.6364,63.6462,63.597,63.6167,12267.0
2023-04-19 13:50:00,64.59,64.66,64.59,64.65,2964.0,63.6167,63.6856,63.6167,63.6758,2964.0
2023-04-19 14:00:00,64.67,64.71,64.59,64.6,20980.0,63.6955,63.7349,63.6167,63.6265,20980.0
2023-04-19 14:10:00,64.59,64.62,64.58,64.58,13651.0,63.6167,63.6462,63.6068,63.6068,13651.0
2023-04-19 14:20:00,64.58,64.62,64.58,64.62,12761.0,63.6068,63.6462,63.6068,63.6462,12761.0
2023-04-19 14:30:00,64.63,64.63,64.56,64.6,7484.0,63.6561,63.6561,63.5871,63.6265,7484.0
2023-04-19 14:40:00,64.61,64.63,64.57,64.61,59157.0,63.6364,63.6561,63.597,63.6364,59157.0
2023-04-19 14:50:00,64.6,64.62,64.57,64.62,8650.0,63.6265,63.6462,63.597,63.6462,8650.0
2023-04-19 15:00:00,64.62,64.62,64.58,64.61,10453.0,63.6462,63.6462,63.6068,63.6364,10453.0
2023-04-19 15:10:00,64.61,64.69,64.6,64.61,585198.0,63.6364,63.7152,63.6265,63.6364,585198.0
2023-04-19 15:20:00,64.61,64.64,64.6,64.61,64048.0,63.6364,63.6659,63.6265,63.6364,64048.0
2023-04-19 15:30:00,64.61,64.63,64.57,64.59,9316.0,63.6364,63.6561,63.597,63.6167,9316.0
2023-04-19 15:40:00,64.6,64.62,64.49,64.52,70735.0,63.6265,63.6462,63.5182,63.5477,70735.0
2023-04-19 15:50:00,64.52,64.58,64.49,64.58,89089.0,63.5477,63.6068,63.5182,63.6068,89089.0
2023-04-20 09:30:00,63.99,64.23,63.99,64.21,91788.0,63.0257,63.2621,63.0257,63.2424,91788.0
2023-04-20 09:40:00,64.19,64.29,64.19,64.22,125380.0,63.2227,63.3212,63.2227,63.2523,125380.0
2023-04-20 09:50:00,64.22,64.24,64.16,64.2,49132.0,63.2523,63.272,63.1932,63.2326,49132.0
2023-04-20 10:00:00,64.19,64.29,64.15,64.27,35431.0,63.2227,63.3212,63.1833,63.3015,35431.0
2023-04-20 10:10:00,64.28,64.32,64.27,64.3,23460.0,63.3114,63.3507,63.3015,63.3311,23460.0
2023-04-20 10:20:00,64.29,64.31,64.26,64.26,17481.0,63.3212,63.3409,63.2917,63.2917,17481.0
2023-04-20 10:30:00,64.27,64.34,64.26,64.27,22457.0,63.3015,63.3704,63.2917,63.3015,22457.0
2023-04-20 10:40:00,64.26,64.35,64.25,64.34,73166.0,63.2917,63.3803,63.2818,63.3704,73166.0
2023-04-20 10:50:00,64.34,64.36,64.31,64.33,70932.0,63.3704,63.3901,63.3409,63.3606,70932.0
2023-04-20 11:00:00,64.33,64.34,64.2,64.26,36537.0,63.3606,63.3704,63.2326,63.2917,36537.0
2023-04-20 11:10:00,64.26,64.29,64.23,64.27,48445.0,63.2917,63.3212,63.2621,63.3015,48445.0
2023-04-20 11:20:00,64.27,64.29,64.22,64.28,22658.0,63.3015,63.3212,63.2523,63.3114,22658.0
2023-04-20 11:30:00,64.27,64.29,64.22,64.26,35912.0,63.3015,63.3212,63.2523,63.2917,35912.0
2023-04-20 11:40:00,64.27,64.36,64.27,64.34,14947.0,63.3015,63.3901,63.3015,63.3704,14947.0
2023-04-20 11:50:00,64.33,64.37,64.32,64.32,10960.0,63.3606,63.4,63.3507,63.3507,10960.0
2023-04-20 12:00:00,64.32,64.32,64.24,64.29,72571.0,63.3507,63.3507,63.272,63.3212,72571.0
2023-04-20 12:10:00,64.3,64.35,64.3,64.34,94201.0,63.3311,63.3803,63.3311,63.3704,94201.0
2023-04-20 12:20:00,64.34,64.39,64.32,64.38,75528.0,63.3704,63.4197,63.3507,63.4098,75528.0
2023-04-20 12:30:00,64.39,64.47,64.37,64.41,477062.0,63.4197,63.4985,63.4,63.4394,477062.0
2023-04-20 12:40:00,64.4,64.45,64.39,64.44,11950.0,63.4295,63.4788,63.4197,63.4689,11950.0
2023-04-20 12:50:00,64.44,64.49,64.38,64.49,643250.0,63.4689,63.5182,63.4098,63.5182,643250.0
2023-04-20 13:00:00,64.49,64.5,64.46,64.49,14138.0,63.5182,63.528,63.4886,63.5182,14138.0
2023-04-20 13:10:00,64.5,64.54,64.49,64.53,35059.0,63.528,63.5674,63.5182,63.5576,35059.0
2023-04-20 13:20:00,64.53,64.53,64.5,64.53,15393.0,63.5576,63.5576,63.528,63.5576,15393.0
2023-04-20 13:30:00,64.53,64.55,64.49,64.5,18932.0,63.5576,63.5773,63.5182,63.528,18932.0
2023-04-20 13:40:00,64.51,64.52,64.48,64.5,17859.0,63.5379,63.5477,63.5083,63.528,17859.0
2023-04-20 13:50:00,64.49,64.55,64.45,64.47,327401.0,63.5182,63.5773,63.4788,63.4985,327401.0
2023-04-20 14:00:00,64.46,64.47,64.39,64.41,79853.0,63.4886,63.4985,63.4197,63.4394,79853.0
2023-04-20 14:10:00,64.41,64.43,64.34,64.36,20878.0,63.4394,63.4591,63.3704,63.3901,20878.0
2023-04-20 14:20:00,64.36,64.37,64.3,64.3,41266.0,63.3901,63.4,63.3311,63.3311,41266.0
2023-04-20 14:30:00,64.31,64.31,64.17,64.17,40561.0,63.3409,63.3409,63.203,63.203,40561.0
2023-04-20 14:40:00,64.19,64.19,64.1,64.13,31917.0,63.2227,63.2227,63.1341,63.1636,31917.0
2023-04-20 14:50:00,64.14,64.21,64.14,64.2,33388.0,63.1735,63.2424,63.1735,63.2326,33388.0
2023-04-20 15:00:00,64.2,64.24,64.1,64.14,14280.0,63.2326,63.272,63.1341,63.1735,14280.0
2023-04-20 15:10:00,64.15,64.15,64.0,64.03,22054.0,63.1833,63.1833,63.0356,63.0651,22054.0
2023-04-20 15:20:00,64.01,64.05,63.97,63.98,19177.0,63.0454,63.0848,63.006,63.0159,19177.0
2023-04-20 15:30:00,63.99,64.09,63.98,64.08,33503.0,63.0257,63.1242,63.0159,63.1144,33503.0
2023-04-20 15:40:00,64.09,64.1,64.03,64.06,22537.0,63.1242,63.1341,63.0651,63.0947,22537.0
2023-04-20 15:50:00,64.07,64.26,64.02,64.25,128070.0,63.1045,63.2917,63.0553,63.2818,128070.0
2023-04-21 09:30:00,64.33,64.34,64.23,64.29,86967.0,63.3606,63.3704,63.2621,63.3212,86967.0
2023-04-21 09:40:00,64.27,64.35,64.27,64.31,15524.0,63.3015,63.3803,63.3015,63.3409,15524.0
2023-04-21 09:50:00,64.27,64.27,64.08,64.08,37826.0,63.3015,63.3015,63.1144,63.1144,37826.0
2023-04-21 10:00:00,64.08,64.14,64.03,64.11,15116.0,63.1144,63.1735,63.0651,63.1439,15116.0
2023-04-21 10:10:00,64.13,64.29,64.12,64.28,28821.0,63.1636,63.3212,63.1538,63.3114,28821.0
2023-04-21 10:20:00,64.31,64.34,64.27,64.29,33953.0,63.3409,63.3704,63.3015,63.3212,33953.0
2023-04-21 10:30:00,64.29,64.31,64.19,64.2,39572.0,63.3212,63.3409,63.2227,63.2326,39572.0
2023-04-21 10:40:00,64.19,64.2,63.99,64.06,79633.0,63.2227,63.2326,63.0257,63.0947,79633.0
2023-04-21 10:50:00,64.05,64.12,64.04,64.12,41416.0,63.0848,63.1538,63.075,63.1538,41416.0
2023-04-21 11:00:00,64.12,64.23,64.1,64.2,20246.0,63.1538,63.2621,63.1341,63.2326,20246.0
2023-04-21 11:10:00,64.19,64.2,64.14,64.16,18005.0,63.2227,63.2326,63.1735,63.1932,18005.0
2023-04-21 11:20:00,64.13,64.21,64.13,64.18,100135.0,63.1636,63.2424,63.1636,63.2129,100135.0
2023-04-21 11:30:00,64.18,64.24,64.16,64.19,27719.0,63.2129,63.272,63.1932,63.2227,27719.0
2023-04-21 11:40:00,64.19,64.28,64.15,64.15,23713.0,63.2227,63.3114,63.1833,63.1833,23713.0
2023-04-21 11:50:00,64.14,64.25,64.13,64.24,19486.0,63.1735,63.2818,63.1636,63.272,19486.0
2023-04-21 12:00:00,64.25,64.28,64.21,64.21,54581.0,63.2818,63.3114,63.2424,63.2424,54581.0
2023-04-21 12:10:00,64.21,64.27,64.2,64.26,22973.0,63.2424,63.3015,63.2326,63.2917,22973.0
2023-04-21 12:20:00,64.26,64.26,64.19,64.19,21292.0,63.2917,63.2917,63.2227,63.2227,21292.0
2023-04-21 12:30:00,64.21,64.22,64.16,64.18,8919.0,63.2424,63.2523,63.1932,63.2129,8919.0
2023-04-21 12:40:00,64.18,64.2,64.16,64.19,58958.0,63.2129,63.2326,63.1932,63.2227,58958.0
2023-04-21 12:50:00,64.19,64.22,64.16,64.2,9832.0,63.2227,63.2523,63.1932,63.2326,9832.0
2023-04-21 13:00:00,64.21,64.26,64.19,64.26,10362.0,63.2424,63.2917,63.2227,63.2917,10362.0
2023-04-21 13:10:00,64.26,64.26,64.17,64.17,11180.0,63.2917,63.2917,63.203,63.203,11180.0
2023-04-21 13:20:00,64.17,64.19,64.16,64.19,6027.0,63.203,63.2227,63.1932,63.2227,6027.0
2023-04-21 13:30:00,64.2,64.25,64.19,64.23,14109.0,63.2326,63.2818,63.2227,63.2621,14109.0
2023-04-21 13:40:00,64.25,64.3,64.24,64.28,20485.0,63.2818,63.3311,63.272,63.3114,20485.0
2023-04-21 13:50:00,64.29,64.3,64.26,64.29,12389.0,63.3212,63.3311,63.2917,63.3212,12389.0
2023-04-21 14:00:00,64.3,64.34,64.29,64.32,13065.0,63.3311,63.3704,63.3212,63.3507,13065.0
2023-04-21 14:10:00,64.32,64.34,64.29,64.29,6600.0,63.3507,63.3704,63.3212,63.3212,6600.0
2023-04-21 14:20:00,64.29,64.31,64.28,64.29,19973.0,63.3212,63.3409,63.3114,63.3212,19973.0
2023-04-21 14:30:00,64.3,64.31,64.21,64.23,21543.0,63.3311,63.3409,63.2424,63.2621,21543.0
2023-04-21 14:40:00,64.23,64.25,64.19,64.23,42566.0,63.2621,63.2818,63.2227,63.2621,42566.0
2023-04-21 14:50:00,64.2,64.22,64.2,64.22,12869.0,63.2326,63.2523,63.2326,63.2523,12869.0
2023-04-21 15:00:00,64.22,64.25,64.13,64.17,14252.0,63.2523,63.2818,63.1636,63.203,14252.0
2023-04-21 15:10:00,64.17,64.18,64.14,64.16,31401.0,63.203,63.2129,63.1735,63.1932,31401.0
2023-04-21 15:20:00,64.16,64.19,64.15,64.19,63441.0,63.1932,63.2227,63.1833,63.2227,63441.0
2023-04-21 15:30:00,64.19,64.23,64.18,64.19,87120.0,63.2227,63.2621,63.2129,63.2227,87120.0
2023-04-21 15:40:00,64.19,64.21,64.15,64.18,51793.0,63.2227,63.2424,63.1833,63.2129,51793.0
2023-04-21 15:50:00,64.19,64.29,64.19,64.27,106389.0,63.2227,63.3212,63.2227,63.3015,106389.0
2023-04-24 09:30:00,64.18,64.35,64.18,64.32,99144.0,63.2129,63.3803,63.2129,63.3507,99144.0
2023-04-24 09:40:00,64.37,64.39,64.34,64.37,13323.0,63.4,63.4197,63.3704,63.4,13323.0
2023-04-24 09:50:00,64.36,64.42,64.35,64.37,47726.0,63.3901,63.4492,63.3803,63.4,47726.0
2023-04-24 10:00:00,64.38,64.4,64.32,64.34,17684.0,63.4098,63.4295,63.3507,63.3704,17684.0
2023-04-24 10:10:00,64.35,64.41,64.33,64.39,18987.0,63.3803,63.4394,63.3606,63.4197,18987.0
2023-04-24 10:20:00,64.38,64.4,64.37,64.4,8405.0,63.4098,63.4295,63.4,63.4295,8405.0
2023-04-24 10:30:00,64.41,64.41,64.17,64.19,16410.0,63.4394,63.4394,63.203,63.2227,16410.0
2023-04-24 10:40:00,64.19,64.21,64.11,64.17,11842.0,63.2227,63.2424,63.1439,63.203,11842.0
2023-04-24 10:50:00,64.17,64.2,64.15,64.16,20182.0,63.203,63.2326,63.1833,63.1932,20182.0
2023-04-24 11:00:00,64.16,64.18,64.12,64.12,35639.0,63.1932,63.2129,63.1538,63.1538,35639.0
2023-04-24 11:10:00,64.12,64.19,64.11,64.18,17057.0,63.1538,63.2227,63.1439,63.2129,17057.0
2023-04-24 11:20:00,64.17,64.18,64.12,64.13,50451.0,63.203,63.2129,63.1538,63.1636,50451.0
2023-04-24 11:30:00,64.12,64.18,64.12,64.13,22218.0,63.1538,63.2129,63.1538,63.1636,22218.0
2023-04-24 11:40:00,64.12,64.13,64.06,64.09,31574.0,63.1538,63.1636,63.0947,63.1242,31574.0
2023-04-24 11:50:00,64.09,64.11,64.06,64.07,18675.0,63.1242,63.1439,63.0947,63.1045,18675.0
2023-04-24 12:00:00,64.07,64.13,64.07,64.08,22877.0,63.1045,63.1636,63.1045,63.1144,22877.0
2023-04-24 12:10:00,64.08,64.1,64.03,64.09,24399.0,63.1144,63.1341,63.0651,63.1242,24399.0
2023-04-24 12:20:00,64.11,64.16,64.1,64.16,22660.0,63.1439,63.1932,63.1341,63.1932,22660.0
2023-04-24 12:30:00,64.15,64.19,64.15,64.18,24627.0,63.1833,63.2227,63.1833,63.2129,24627.0
2023-04-24 12:40:00,64.18,64.19,64.15,64.19,11972.0,63.2129,63.2227,63.1833,63.2227,11972.0
2023-04-24 12:50:00,64.2,64.22,64.17,64.2,7960.0,63.2326,63.2523,63.203,63.2326,7960.0
2023-04-24 13:00:00,64.19,64.2,64.15,64.16,22253.0,63.2227,63.2326,63.1833,63.1932,22253.0
2023-04-24 13:10:00,64.17,64.22,64.16,64.19,20667.0,63.203,63.2523,63.1932,63.2227,20667.0
2023-04-24 13:20:00,64.18,64.24,64.18,64.22,12844.0,63.2129,63.272,63.2129,63.2523,12844.0
2023-04-24 13:30:00,64.22,64.26,64.21,64.25,13486.0,63.2523,63.2917,63.2424,63.2818,13486.0
2023-04-24 13:40:00,64.25,64.26,64.24,64.25,131059.0,63.2818,63.2917,63.272,63.2818,131059.0
2023-04-24 13:50:00,64.27,64.32,64.27,64.31,366548.0,63.3015,63.3507,63.3015,63.3409,366548.0
2023-04-24 14:00:00,64.3,64.35,64.29,64.31,292189.0,63.3311,63.3803,63.3212,63.3409,292189.0
2023-04-24 14:10:00,64.31,64.37,64.3,64.33,25561.0,63.3409,63.4,63.3311,63.3606,25561.0
2023-04-24 14:20:00,64.32,64.36,64.3,64.31,30423.0,63.3507,63.3901,63.3311,63.3409,30423.0
2023-04-24 14:30:00,64.33,64.33,64.26,64.27,65128.0,63.3606,63.3606,63.2917,63.3015,65128.0
2023-04-24 14:40:00,64.27,64.3,64.25,64.3,14647.0,63.3015,63.3311,63.2818,63.3311,14647.0
2023-04-24 14:50:00,64.3,64.33,64.3,64.32,217730.0,63.3311,63.3606,63.3311,63.3507,217730.0
2023-04-24 15:00:00,64.33,64.36,64.32,64.36,241988.0,63.3606,63.3901,63.3507,63.3901,241988.0
2023-04-24 15:10:00,64.35,64.37,64.33,64.36,127639.0,63.3803,63.4,63.3606,63.3901,127639.0
2023-04-24 15:20:00,64.36,64.36,64.33,64.33,38609.0,63.3901,63.3901,63.3606,63.3606,38609.0
2023-04-24 15:30:00,64.34,64.39,64.32,64.34,37757.0,63.3704,63.4197,63.3507,63.3704,37757.0
2023-04-24 15:40:00,64.34,64.39,64.33,64.37,57482.0,63.3704,63.4197,63.3606,63.4,57482.0
2023-04-24 15:50:00,64.37,64.37,64.31,64.37,185098.0,63.4,63.4,63.3409,63.4,185098.0
2023-04-25 09:30:00,64.14,64.22,64.11,64.21,83114.0,63.1735,63.2523,63.1439,63.2424,83114.0
2023-04-25 09:40:00,64.21,64.23,64.06,64.1,80775.0,63.2424,63.2621,63.0947,63.1341,80775.0
2023-04-25 09:50:00,64.1,64.12,64.05,64.07,31825.0,63.1341,63.1538,63.0848,63.1045,31825.0
2023-04-25 10:00:00,64.06,64.16,64.05,64.06,13131.0,63.0947,63.1932,63.0848,63.0947,13131.0
2023-04-25 10:10:00,64.06,64.06,63.95,63.99,30096.0,63.0947,63.0947,62.9863,63.0257,30096.0
2023-04-25 10:20:00,63.99,64.01,63.94,63.96,24797.0,63.0257,63.0454,62.9765,62.9962,24797.0
2023-04-25 10:30:00,63.97,63.97,63.9,63.94,15725.0,63.006,63.006,62.9371,62.9765,15725.0
2023-04-25 10:40:00,63.95,64.0,63.94,63.99,17632.0,62.9863,63.0356,62.9765,63.0257,17632.0
2023-04-25 10:50:00,64.02,64.03,63.98,64.01,14539.0,63.0553,63.0651,63.0159,63.0454,14539.0
2023-04-25 11:00:00,64.01,64.04,63.98,64.04,22873.0,63.0454,63.075,63.0159,63.075,22873.0
2023-04-25 11:10:00,64.05,64.08,64.04,64.08,22994.0,63.0848,63.1144,63.075,63.1144,22994.0
2023-04-25 11:20:00,64.09,64.09,63.97,63.97,53650.0,63.1242,63.1242,63.006,63.006,53650.0
2023-04-25 11:30:00,63.96,63.97,63.88,63.9,25581.0,62.9962,63.006,62.9174,62.9371,25581.0
2023-04-25 11:40:00,63.91,63.94,63.88,63.93,48375.0,62.9469,62.9765,62.9174,62.9666,48375.0
2023-04-25 11:50:00,63.93,63.93,63.87,63.87,17687.0,62.9666,62.9666,62.9075,62.9075,17687.0
2023-04-25 12:00:00,63.88,63.89,63.82,63.84,11911.0,62.9174,62.9272,62.8583,62.878,11911.0
2023-04-25 12:10:00,63.85,63.88,63.84,63.87,19815.0,62.8878,62.9174,62.878,62.9075,19815.0
2023-04-25 12:20:00,63.87,63.9,63.83,63.84,6761.0,62.9075,62.9371,62.8681,62.878,6761.0
2023-04-25 12:30:00,63.83,63.84,63.78,63.79,11035.0,62.8681,62.878,62.8189,62.8287,11035.0
2023-04-25 12:40:00,63.8,63.85,63.79,63.8,11037.0,62.8386,62.8878,62.8287,62.8386,11037.0
2023-04-25 12:50:00,63.81,63.83,63.78,63.81,9502.0,62.8484,62.8681,62.8189,62.8484,9502.0
2023-04-25 13:00:00,63.81,63.86,63.79,63.8,19358.0,62.8484,62.8977,62.8287,62.8386,19358.0
2023-04-25 13:10:00,63.8,63.83,63.57,63.64,66441.0,62.8386,62.8681,62.6121,62.681,66441.0
2023-04-25 13:20:00,63.66,63.68,63.58,63.65,107679.0,62.7007,62.7204,62.6219,62.6908,107679.0
2023-04-25 13:30:00,63.65,63.66,63.6,63.62,30762.0,62.6908,62.7007,62.6416,62.6613,30762.0
2023-04-25 13:40:00,63.62,63.64,63.56,63.58,8207.0,62.6613,62.681,62.6022,62.6219,8207.0
2023-04-25 13:50:00,63.58,63.59,63.54,63.57,13542.0,62.6219,62.6318,62.5825,62.6121,13542.0
2023-04-25 14:00:00,63.58,63.61,63.52,63.53,26013.0,62.6219,62.6514,62.5628,62.5727,26013.0
2023-04-25 14:10:00,63.54,63.57,63.49,63.51,23691.0,62.5825,62.6121,62.5333,62.553,23691.0
2023-04-25 14:20:00,63.51,63.59,63.5,63.58,38760.0,62.553,62.6318,62.5431,62.6219,38760.0
2023-04-25 14:30:00,63.57,63.63,63.56,63.62,23477.0,62.6121,62.6711,62.6022,62.6613,23477.0
2023-04-25 14:40:00,63.59,63.59,63.5,63.56,20189.0,62.6318,62.6318,62.5431,62.6022,20189.0
2023-04-25 14:50:00,63.57,63.58,63.48,63.49,29336.0,62.6121,62.6219,62.5234,62.5333,29336.0
2023-04-25 15:00:00,63.48,63.56,63.47,63.53,49711.0,62.5234,62.6022,62.5136,62.5727,49711.0
2023-04-25 15:10:00,63.53,63.58,63.52,63.58,15684.0,62.5727,62.6219,62.5628,62.6219,15684.0
2023-04-25 15:20:00,63.57,63.62,63.51,63.53,21492.0,62.6121,62.6613,62.553,62.5727,21492.0
2023-04-25 15:30:00,63.54,63.57,63.48,63.48,28076.0,62.5825,62.6121,62.5234,62.5234,28076.0
2023-04-25 15:40:00,63.48,63.5,63.43,63.43,57970.0,62.5234,62.5431,62.4742,62.4742,57970.0
2023-04-25 15:50:00,63.42,63.5,63.38,63.39,140442.0,62.4643,62.5431,62.4249,62.4348,140442.0
2023-04-26 09:30:00,63.56,63.61,63.44,63.51,133124.0,62.6022,62.6514,62.484,62.553,133124.0
2023-04-26 09:40:00,63.5,63.51,63.37,63.45,23631.0,62.5431,62.553,62.4151,62.4939,23631.0
2023-04-26 09:50:00,63.45,63.51,63.42,63.48,19253.0,62.4939,62.553,62.4643,62.5234,19253.0
2023-04-26 10:00:00,63.47,63.5,63.42,63.44,10590.0,62.5136,62.5431,62.4643,62.484,10590.0
2023-04-26 10:10:00,63.44,63.49,63.27,63.28,16819.0,62.484,62.5333,62.3166,62.3264,16819.0
2023-04-26 10:20:00,63.28,63.29,63.2,63.25,22371.0,62.3264,62.3363,62.2476,62.2969,22371.0
2023-04-26 10:30:00,63.27,63.4,63.27,63.38,12301.0,62.3166,62.4446,62.3166,62.4249,12301.0
2023-04-26 10:40:00,63.36,63.41,63.34,63.41,22165.0,62.4052,62.4545,62.3855,62.4545,22165.0
2023-04-26 10:50:00,63.41,63.44,63.38,63.44,10189.0,62.4545,62.484,62.4249,62.484,10189.0
2023-04-26 11:00:00,63.45,63.57,63.44,63.56,11658.0,62.4939,62.6121,62.484,62.6022,11658.0
2023-04-26 11:10:00,63.58,63.61,63.56,63.59,45747.0,62.6219,62.6514,62.6022,62.6318,45747.0
2023-04-26 11:20:00,63.59,63.65,63.56,63.57,21149.0,62.6318,62.6908,62.6022,62.6121,21149.0
2023-04-26 11:30:00,63.58,63.63,63.53,63.57,41580.0,62.6219,62.6711,62.5727,62.6121,41580.0
2023-04-26 11:40:00,63.57,63.63,63.56,63.61,5945.0,62.6121,62.6711,62.6022,62.6514,5945.0
2023-04-26 11:50:00,63.6,63.63,63.59,63.61,9397.0,62.6416,62.6711,62.6318,62.6514,9397.0
2023-04-26 12:00:00,63.61,63.71,63.61,63.71,20994.0,62.6514,62.7499,62.6514,62.7499,20994.0
2023-04-26 12:10:00,63.7,63.7,63.61,63.61,20591.0,62.7401,62.7401,62.6514,62.6514,20591.0
2023-04-26 12:20:00,63.61,63.64,63.59,63.62,10331.0,62.6514,62.681,62.6318,62.6613,10331.0
2023-04-26 12:30:00,63.61,63.61,63.5,63.53,15839.0,62.6514,62.6514,62.5431,62.5727,15839.0
2023-04-26 12:40:00,63.54,63.56,63.51,63.52,23375.0,62.5825,62.6022,62.553,62.5628,23375.0
2023-04-26 12:50:00,63.49,63.51,63.47,63.48,7900.0,62.5333,62.553,62.5136,62.5234,7900.0
2023-04-26 13:00:00,63.53,63.55,63.47,63.48,57382.0,62.5727,62.5924,62.5136,62.5234,57382.0
2023-04-26 13:10:00,63.49,63.5,63.44,63.46,25050.0,62.5333,62.5431,62.484,62.5037,25050.0
2023-04-26 13:20:00,63.46,63.47,63.42,63.44,12452.0,62.5037,62.5136,62.4643,62.484,12452.0
2023-04-26 13:30:00,63.45,63.47,63.42,63.43,8787.0,62.4939,62.5136,62.4643,62.4742,8787.0
2023-04-26 13:40:00,63.44,63.44,63.32,63.33,25967.0,62.484,62.484,62.3658,62.3757,25967.0
2023-04-26 13:50:00,63.33,63.33,63.26,63.3,14498.0,62.3757,62.3757,62.3067,62.3461,14498.0
2023-04-26 14:00:00,63.3,63.31,63.25,63.28,12440.0,62.3461,62.356,62.2969,62.3264,12440.0
2023-04-26 14:10:00,63.27,63.29,63.23,63.25,14670.0,62.3166,62.3363,62.2772,62.2969,14670.0
2023-04-26 14:20:00,63.24,63.33,63.23,63.33,13003.0,62.287,62.3757,62.2772,62.3757,13003.0
2023-04-26 14:30:00,63.31,63.33,63.2,63.22,38332.0,62.356,62.3757,62.2476,62.2673,38332.0
2023-04-26 14:40:00,63.22,63.24,63.18,63.2,18475.0,62.2673,62.287,62.2279,62.2476,18475.0
2023-04-26 14:50:00,63.2,63.2,63.16,63.2,28940.0,62.2476,62.2476,62.2082,62.2476,28940.0
2023-04-26 15:00:00,63.21,63.21,63.15,63.19,33315.0,62.2575,62.2575,62.1984,62.2378,33315.0
2023-04-26 15:10:00,63.18,63.25,63.15,63.15,15783.0,62.2279,62.2969,62.1984,62.1984,15783.0
2023-04-26 15:20:00,63.15,63.19,63.13,63.17,56252.0,62.1984,62.2378,62.1787,62.2181,56252.0
2023-04-26 15:30:00,63.19,63.21,63.12,63.14,40859.0,62.2378,62.2575,62.1688,62.1885,40859.0
2023-04-26 15:40:00,63.15,63.16,63.11,63.16,30098.0,62.1984,62.2082,62.159,62.2082,30098.0
2023-04-26 15:50:00,63.15,63.3,63.1,63.21,153898.0,62.1984,62.3461,62.1491,62.2575,153898.0
2023-04-27 09:30:00,63.44,63.54,63.38,63.48,54896.0,62.484,62.5825,62.4249,62.5234,54896.0
2023-04-27 09:40:00,63.5,63.52,63.43,63.44,35835.0,62.5431,62.5628,62.4742,62.484,35835.0
2023-04-27 09:50:00,63.46,63.54,63.44,63.49,21511.0,62.5037,62.5825,62.484,62.5333,21511.0
2023-04-27 10:00:00,63.49,63.54,63.46,63.54,25989.0,62.5333,62.5825,62.5037,62.5825,25989.0
2023-04-27 10:10:00,63.53,63.66,63.53,63.62,276918.0,62.5727,62.7007,62.5727,62.6613,276918.0
2023-04-27 10:20:00,63.62,63.62,63.57,63.6,73877.0,62.6613,62.6613,62.6121,62.6416,73877.0
2023-04-27 10:30:00,63.6,63.69,63.6,63.67,25770.0,62.6416,62.7302,62.6416,62.7105,25770.0
2023-04-27 10:40:00,63.69,63.7,63.63,63.67,19214.0,62.7302,62.7401,62.6711,62.7105,19214.0
2023-04-27 10:50:00,63.67,63.67,63.53,63.54,17813.0,62.7105,62.7105,62.5727,62.5825,17813.0
2023-04-27 11:00:00,63.55,63.58,63.54,63.55,8897.0,62.5924,62.6219,62.5825,62.5924,8897.0
2023-04-27 11:10:00,63.56,63.58,63.53,63.58,10181.0,62.6022,62.6219,62.5727,62.6219,10181.0
2023-04-27 11:20:00,63.56,63.78,63.56,63.76,10677.0,62.6022,62.8189,62.6022,62.7992,10677.0
2023-04-27 11:30:00,63.75,63.79,63.71,63.72,40266.0,62.7893,62.8287,62.7499,62.7598,40266.0
2023-04-27 11:40:00,63.71,63.74,63.7,63.73,9724.0,62.7499,62.7795,62.7401,62.7696,9724.0
2023-04-27 11:50:00,63.75,63.78,63.74,63.76,20240.0,62.7893,62.8189,62.7795,62.7992,20240.0
2023-04-27 12:00:00,63.77,63.82,63.77,63.81,33113.0,62.809,62.8583,62.809,62.8484,33113.0
2023-04-27 12:10:00,63.81,63.83,63.78,63.82,63433.0,62.8484,62.8681,62.8189,62.8583,63433.0
2023-04-27 12:20:00,63.81,63.83,63.79,63.81,13939.0,62.8484,62.8681,62.8287,62.8484,13939.0
2023-04-27 12:30:00,63.81,63.82,63.8,63.8,11298.0,62.8484,62.8583,62.8386,62.8386,11298.0
2023-04-27 12:40:00,63.81,63.86,63.8,63.85,12245.0,62.8484,62.8977,62.8386,62.8878,12245.0
2023-04-27 12:50:00,63.86,63.88,63.84,63.87,7795.0,62.8977,62.9174,62.878,62.9075,7795.0
2023-04-27 13:00:00,63.88,63.89,63.86,63.88,10091.0,62.9174,62.9272,62.8977,62.9174,10091.0
2023-04-27 13:10:00,63.89,63.94,63.88,63.91,8575.0,62.9272,62.9765,62.9174,62.9469,8575.0
2023-04-27 13:20:00,63.9,63.95,63.9,63.94,11855.0,62.9371,62.9863,62.9371,62.9765,11855.0
2023-04-27 13:30:00,63.94,64.02,63.94,64.01,13470.0,62.9765,63.0553,62.9765,63.0454,13470.0
2023-04-27 13:40:00,64.02,64.09,64.0,64.05,20138.0,63.0553,63.1242,63.0356,63.0848,20138.0
2023-04-27 13:50:00,64.05,64.08,64.04,64.04,12182.0,63.0848,63.1144,63.075,63.075,12182.0
2023-04-27 14:00:00,64.04,64.08,64.04,64.06,8847.0,63.075,63.1144,63.075,63.0947,8847.0
2023-04-27 14:10:00,64.06,64.13,64.05,64.13,45387.0,63.0947,63.1636,63.0848,63.1636,45387.0
2023-04-27 14:20:00,64.13,64.18,64.1,64.17,45295.0,63.1636,63.2129,63.1341,63.203,45295.0
2023-04-27 14:30:00,64.17,64.24,64.15,64.19,31449.0,63.203,63.272,63.1833,63.2227,31449.0
2023-04-27 14:40:00,64.2,64.22,64.18,64.21,22893.0,63.2326,63.2523,63.2129,63.2424,22893.0
2023-04-27 14:50:00,64.22,64.3,64.21,64.3,20437.0,63.2523,63.3311,63.2424,63.3311,20437.0
2023-04-27 15:00:00,64.31,64.33,64.29,64.32,19927.0,63.3409,63.3606,63.3212,63.3507,19927.0
2023-04-27 15:10:00,64.31,64.33,64.24,64.32,16250.0,63.3409,63.3606,63.272,63.3507,16250.0
2023-04-27 15:20:00,64.33,64.34,64.28,64.29,21155.0,63.3606,63.3704,63.3114,63.3212,21155.0
2023-04-27 15:30:00,64.29,64.31,64.26,64.28,22192.0,63.3212,63.3409,63.2917,63.3114,22192.0
2023-04-27 15:40:00,64.28,64.35,64.27,64.33,38405.0,63.3114,63.3803,63.3015,63.3606,38405.0
2023-04-27 15:50:00,64.32,64.35,64.25,64.3,151651.0,63.3507,63.3803,63.2818,63.3311,151651.0
2023-04-28 09:30:00,64.16,64.25,64.14,64.23,75880.0,63.1932,63.2818,63.1735,63.2621,75880.0
2023-04-28 09:40:00,64.24,64.27,64.17,64.22,16848.0,63.272,63.3015,63.203,63.2523,16848.0
2023-04-28 09:50:00,64.22,64.29,64.22,64.26,21372.0,63.2523,63.3212,63.2523,63.2917,21372.0
2023-04-28 10:00:00,64.25,64.5,64.22,64.47,31490.0,63.2818,63.528,63.2523,63.4985,31490.0
2023-04-28 10:10:00,64.47,64.56,64.47,64.56,59603.0,63.4985,63.5871,63.4985,63.5871,59603.0
2023-04-28 10:20:00,64.57,64.62,64.53,64.61,47107.0,63.597,63.6462,63.5576,63.6364,47107.0
2023-04-28 10:30:00,64.64,64.64,64.43,64.5,39861.0,63.6659,63.6659,63.4591,63.528,39861.0
2023-04-28 10:40:00,64.5,64.56,64.43,64.56,27568.0,63.528,63.5871,63.4591,63.5871,27568.0
2023-04-28 10:50:00,64.57,64.59,64.31,64.35,48634.0,63.597,63.6167,63.3409,63.3803,48634.0
2023-04-28 11:00:00,64.36,64.4,64.25,64.39,11898.0,63.3901,63.4295,63.2818,63.4197,11898.0
2023-04-28 11:10:00,64.39,64.43,64.34,64.43,21619.0,63.4197,63.4591,63.3704,63.4591,21619.0
2023-04-28 11:20:00,64.43,64.44,64.4,64.42,15430.0,63.4591,63.4689,63.4295,63.4492,15430.0
2023-04-28 11:30:00,64.43,64.5,64.43,64.47,14078.0,63.4591,63.528,63.4591,63.4985,14078.0
2023-04-28 11:40:00,64.45,64.56,64.44,64.56,20193.0,63.4788,63.5871,63.4689,63.5871,20193.0
2023-04-28 11:50:00,64.57,64.62,64.55,64.6,22594.0,63.597,63.6462,63.5773,63.6265,22594.0
2023-04-28 12:00:00,64.61,64.66,64.58,64.63,10620.0,63.6364,63.6856,63.6068,63.6561,10620.0
2023-04-28 12:10:00,64.64,64.67,64.59,64.6,9370.0,63.6659,63.6955,63.6167,63.6265,9370.0
2023-04-28 12:20:00,64.6,64.65,64.58,64.65,12538.0,63.6265,63.6758,63.6068,63.6758,12538.0
2023-04-28 12:30:00,64.66,64.71,64.62,64.63,35153.0,63.6856,63.7349,63.6462,63.6561,35153.0
2023-04-28 12:40:00,64.6,64.68,64.6,64.67,15274.0,63.6265,63.7053,63.6265,63.6955,15274.0
2023-04-28 12:50:00,64.68,64.76,64.67,64.75,24096.0,63.7053,63.7841,63.6955,63.7743,24096.0
2023-04-28 13:00:00,64.73,64.75,64.67,64.72,5521.0,63.7546,63.7743,63.6955,63.7447,5521.0
2023-04-28 13:10:00,64.72,64.76,64.72,64.72,11293.0,63.7447,63.7841,63.7447,63.7447,11293.0
2023-04-28 13:20:00,64.73,64.76,64.72,64.75,17763.0,63.7546,63.7841,63.7447,63.7743,17763.0
2023-04-28 13:30:00,64.75,64.76,64.63,64.69,17828.0,63.7743,63.7841,63.6561,63.7152,17828.0
2023-04-28 13:40:00,64.69,64.71,64.65,64.67,26112.0,63.7152,63.7349,63.6758,63.6955,26112.0
2023-04-28 13:50:00,64.67,64.68,64.59,64.66,32845.0,63.6955,63.7053,63.6167,63.6856,32845.0
2023-04-28 14:00:00,64.66,64.74,64.66,64.7,15090.0,63.6856,63.7644,63.6856,63.725,15090.0
2023-04-28 14:10:00,64.7,64.7,64.62,64.69,25486.0,63.725,63.725,63.6462,63.7152,25486.0
2023-04-28 14:20:00,64.69,64.69,64.61,64.64,105007.0,63.7152,63.7152,63.6364,63.6659,105007.0
2023-04-28 14:30:00,64.64,64.65,64.56,64.58,73164.0,63.6659,63.6758,63.5871,63.6068,73164.0
2023-04-28 14:40:00,64.59,64.62,64.53,64.56,71974.0,63.6167,63.6462,63.5576,63.5871,71974.0
2023-04-28 14:50:00,64.56,64.66,64.55,64.64,43234.0,63.5871,63.6856,63.5773,63.6659,43234.0
2023-04-28 15:00:00,64.65,64.69,64.64,64.69,23492.0,63.6758,63.7152,63.6659,63.7152,23492.0
2023-04-28 15:10:00,64.68,64.76,64.68,64.76,24128.0,63.7053,63.7841,63.7053,63.7841,24128.0
2023-04-28 15:20:00,64.75,64.76,64.65,64.67,51033.0,63.7743,63.7841,63.6758,63.6955,51033.0
2023-04-28 15:30:00,64.68,64.7,64.63,64.67,35976.0,63.7053,63.725,63.6561,63.6955,35976.0
2023-04-28 15:40:00,64.67,64.72,64.65,64.68,47220.0,63.6955,63.7447,63.6758,63.7053,47220.0
2023-04-28 15:50:00,64.68,64.83,64.67,64.8,99114.0,63.7053,63.8531,63.6955,63.8235,99114.0
2023-05-01 09:30:00,64.74,64.8,64.71,64.8,44219.0,63.7644,63.8235,63.7349,63.8235,44219.0
2023-05-01 09:40:00,64.81,64.91,64.79,64.91,12199.0,63.8334,63.9319,63.8137,63.9319,12199.0
2023-05-01 09:50:00,64.91,64.92,64.85,64.87,16799.0,63.9319,63.9417,63.8728,63.8925,16799.0
2023-05-01 10:00:00,64.85,64.88,64.79,64.88,20516.0,63.8728,63.9023,63.8137,63.9023,20516.0
2023-05-01 10:10:00,64.9,64.94,64.84,64.9,16292.0,63.922,63.9614,63.8629,63.922,16292.0
2023-05-01 10:20:00,64.88,64.89,64.8,64.81,21797.0,63.9023,63.9122,63.8235,63.8334,21797.0
2023-05-01 10:30:00,64.83,64.86,64.79,64.85,9955.0,63.8531,63.8826,63.8137,63.8728,9955.0
2023-05-01 10:40:00,64.84,64.93,64.81,64.92,18216.0,63.8629,63.9516,63.8334,63.9417,18216.0
2023-05-01 10:50:00,64.93,64.98,64.91,64.98,14724.0,63.9516,64.0008,63.9319,64.0008,14724.0
2023-05-01 11:00:00,64.97,64.99,64.93,64.96,10750.0,63.991,64.0107,63.9516,63.9811,10750.0
2023-05-01 11:10:00,64.96,64.97,64.81,64.85,11018.0,63.9811,63.991,63.8334,63.8728,11018.0
2023-05-01 11:20:00,64.85,64.88,64.78,64.83,9828.0,63.8728,63.9023,63.8038,63.8531,9828.0
2023-05-01 11:30:00,64.82,64.87,64.82,64.84,31270.0,63.8432,63.8925,63.8432,63.8629,31270.0
2023-05-01 11:40:00,64.84,64.88,64.81,64.87,26300.0,63.8629,63.9023,63.8334,63.8925,26300.0
2023-05-01 11:50:00,64.87,64.91,64.85,64.91,40301.0,63.8925,63.9319,63.8728,63.9319,40301.0
2023-05-01 12:00:00,64.9,64.95,64.89,64.94,273034.0,63.922,63.9713,63.9122,63.9614,273034.0
2023-05-01 12:10:00,64.95,64.95,64.92,64.94,18718.0,63.9713,63.9713,63.9417,63.9614,18718.0
2023-05-01 12:20:00,64.94,64.98,64.94,64.97,4875.0,63.9614,64.0008,63.9614,63.991,4875.0
2023-05-01 12:30:00,64.97,65.09,64.97,65.06,34706.0,63.991,64.1091,63.991,64.0796,34706.0
2023-05-01 12:40:00,65.06,65.07,65.01,65.02,5806.0,64.0796,64.0894,64.0304,64.0402,5806.0
2023-05-01 12:50:00,65.03,65.07,65.02,65.07,14473.0,64.0501,64.0894,64.0402,64.0894,14473.0
2023-05-01 13:00:00,65.05,65.07,65.04,65.06,9108.0,64.0697,64.0894,64.0599,64.0796,9108.0
2023-05-01 13:10:00,65.05,65.09,65.04,65.05,5946.0,64.0697,64.1091,64.0599,64.0697,5946.0
2023-05-01 13:20:00,65.07,65.09,65.02,65.02,17468.0,64.0894,64.1091,64.0402,64.0402,17468.0
2023-05-01 13:30:00,65.03,65.06,65.01,65.03,31209.0,64.0501,64.0796,64.0304,64.0501,31209.0
2023-05-01 13:40:00,65.03,65.09,65.03,65.06,12336.0,64.0501,64.1091,64.0501,64.0796,12336.0
2023-05-01 13:50:00,65.06,65.08,65.04,65.06,8597.0,64.0796,64.0993,64.0599,64.0796,8597.0
2023-05-01 14:00:00,65.06,65.06,65.0,65.04,59223.0,64.0796,64.0796,64.0205,64.0599,59223.0
2023-05-01 14:10:00,65.04,65.04,64.98,64.98,11803.0,64.0599,64.0599,64.0008,64.0008,11803.0
2023-05-01 14:20:00,64.98,65.01,64.97,64.97,6106.0,64.0008,64.0304,63.991,63.991,6106.0
2023-05-01 14:30:00,64.97,64.97,64.8,64.85,12418.0,63.991,63.991,63.8235,63.8728,12418.0
2023-05-01 14:40:00,64.85,64.88,64.81,64.87,9581.0,63.8728,63.9023,63.8334,63.8925,9581.0
2023-05-01 14:50:00,64.88,64.92,64.84,64.91,11898.0,63.9023,63.9417,63.8629,63.9319,11898.0
2023-05-01 15:00:00,64.91,64.93,64.87,64.88,7849.0,63.9319,63.9516,63.8925,63.9023,7849.0
2023-05-01 15:10:00,64.89,64.91,64.85,64.86,11419.0,63.9122,63.9319,63.8728,63.8826,11419.0
2023-05-01 15:20:00,64.88,64.91,64.86,64.87,23457.0,63.9023,63.9319,63.8826,63.8925,23457.0
2023-05-01 15:30:00,64.87,64.89,64.8,64.81,45250.0,63.8925,63.9122,63.8235,63.8334,45250.0
2023-05-01 15:40:00,64.8,64.9,64.79,64.86,51348.0,63.8235,63.922,63.8137,63.8826,51348.0
2023-05-01 15:50:00,64.88,64.91,64.83,64.84,94227.0,63.9023,63.9319,63.8531,63.8629,94227.0
2023-05-02 09:30:00,64.73,64.75,64.64,64.67,35950.0,63.7546,63.7743,63.6659,63.6955,35950.0
2023-05-02 09:40:00,64.67,64.71,64.64,64.67,22489.0,63.6955,63.7349,63.6659,63.6955,22489.0
2023-05-02 09:50:00,64.68,64.7,64.58,64.59,18547.0,63.7053,63.725,63.6068,63.6167,18547.0
2023-05-02 10:00:00,64.65,64.65,64.46,64.47,29455.0,63.6758,63.6758,63.4886,63.4985,29455.0
2023-05-02 10:10:00,64.47,64.48,64.34,64.37,24791.0,63.4985,63.5083,63.3704,63.4,24791.0
2023-05-02 10:20:00,64.37,64.38,64.17,64.21,48375.0,63.4,63.4098,63.203,63.2424,48375.0
2023-05-02 10:30:00,64.21,64.21,64.0,64.04,41922.0,63.2424,63.2424,63.0356,63.075,41922.0
2023-05-02 10:40:00,64.03,64.07,63.97,64.01,27499.0,63.0651,63.1045,63.006,63.0454,27499.0
2023-05-02 10:50:00,64.0,64.04,63.89,63.91,39414.0,63.0356,63.075,62.9272,62.9469,39414.0
2023-05-02 11:00:00,63.91,63.93,63.79,63.89,63647.0,62.9469,62.9666,62.8287,62.9272,63647.0
2023-05-02 11:10:00,63.88,63.91,63.84,63.85,15112.0,62.9174,62.9469,62.878,62.8878,15112.0
2023-05-02 11:20:00,63.86,63.87,63.77,63.79,43950.0,62.8977,62.9075,62.809,62.8287,43950.0
2023-05-02 11:30:00,63.8,63.83,63.72,63.82,74868.0,62.8386,62.8681,62.7598,62.8583,74868.0
2023-05-02 11:40:00,63.82,63.92,63.82,63.89,106042.0,62.8583,62.9568,62.8583,62.9272,106042.0
2023-05-02 11:50:00,63.88,63.9,63.74,63.81,47513.0,62.9174,62.9371,62.7795,62.8484,47513.0
2023-05-02 12:00:00,63.8,63.85,63.77,63.83,18917.0,62.8386,62.8878,62.809,62.8681,18917.0
2023-05-02 12:10:00,63.82,63.86,63.79,63.85,58818.0,62.8583,62.8977,62.8287,62.8878,58818.0
2023-05-02 12:20:00,63.84,63.9,63.79,63.88,12540.0,62.878,62.9371,62.8287,62.9174,12540.0
2023-05-02 12:30:00,63.89,63.94,63.88,63.92,32716.0,62.9272,62.9765,62.9174,62.9568,32716.0
2023-05-02 12:40:00,63.93,63.96,63.91,63.94,7845.0,62.9666,62.9962,62.9469,62.9765,7845.0
2023-05-02 12:50:00,63.94,64.01,63.93,63.98,8392.0,62.9765,63.0454,62.9666,63.0159,8392.0
2023-05-02 13:00:00,63.99,64.04,63.98,64.02,18343.0,63.0257,63.075,63.0159,63.0553,18343.0
2023-05-02 13:10:00,64.01,64.07,64.0,64.04,16442.0,63.0454,63.1045,63.0356,63.075,16442.0
2023-05-02 13:20:00,64.04,64.1,64.04,64.08,15348.0,63.075,63.1341,63.075,63.1144,15348.0
2023-05-02 13:30:00,64.09,64.14,64.06,64.13,28302.0,63.1242,63.1735,63.0947,63.1636,28302.0
2023-05-02 13:40:00,64.13,64.16,64.11,64.16,7082.0,63.1636,63.1932,63.1439,63.1932,7082.0
2023-05-02 13:50:00,64.16,64.22,64.15,64.19,25756.0,63.1932,63.2523,63.1833,63.2227,25756.0
2023-05-02 14:00:00,64.17,64.17,64.07,64.12,17133.0,63.203,63.203,63.1045,63.1538,17133.0
2023-05-02 14:10:00,64.14,64.14,64.03,64.1,7957.0,63.1735,63.1735,63.0651,63.1341,7957.0
2023-05-02 14:20:00,64.09,64.1,64.03,64.08,13430.0,63.1242,63.1341,63.0651,63.1144,13430.0
2023-05-02 14:30:00,64.08,64.13,64.05,64.12,16417.0,63.1144,63.1636,63.0848,63.1538,16417.0
2023-05-02 14:40:00,64.13,64.18,64.06,64.17,10776.0,63.1636,63.2129,63.0947,63.203,10776.0
2023-05-02 14:50:00,64.17,64.22,64.16,64.2,33969.0,63.203,63.2523,63.1932,63.2326,33969.0
2023-05-02 15:00:00,64.21,64.23,64.15,64.2,14748.0,63.2424,63.2621,63.1833,63.2326,14748.0
2023-05-02 15:10:00,64.21,64.28,64.18,64.22,33814.0,63.2424,63.3114,63.2129,63.2523,33814.0
2023-05-02 15:20:00,64.22,64.25,64.2,64.23,27224.0,63.2523,63.2818,63.2326,63.2621,27224.0
2023-05-02 15:30:00,64.23,64.23,64.13,64.18,31475.0,63.2621,63.2621,63.1636,63.2129,31475.0
2023-05-02 15:40:00,64.17,64.19,64.09,64.11,33605.0,63.203,63.2227,63.1242,63.1439,33605.0
2023-05-02 15:50:00,64.1,64.22,64.09,64.14,66817.0,63.1341,63.2523,63.1242,63.1735,66817.0
2023-05-03 09:30:00,64.16,64.29,64.16,64.28,42631.0,63.1932,63.3212,63.1932,63.3114,42631.0
2023-05-03 09:40:00,64.27,64.34,64.26,64.31,17281.0,63.3015,63.3704,63.2917,63.3409,17281.0
2023-05-03 09:50:00,64.33,64.43,64.33,64.39,10594.0,63.3606,63.4591,63.3606,63.4197,10594.0
2023-05-03 10:00:00,64.4,64.44,64.34,64.35,13747.0,63.4295,63.4689,63.3704,63.3803,13747.0
2023-05-03 10:10:00,64.36,64.38,64.29,64.3,59409.0,63.3901,63.4098,63.3212,63.3311,59409.0
2023-05-03 10:20:00,64.32,64.34,64.24,64.24,9207.0,63.3507,63.3704,63.272,63.272,9207.0
2023-05-03 10:30:00,64.27,64.28,64.22,64.23,16959.0,63.3015,63.3114,63.2523,63.2621,16959.0
2023-05-03 10:40:00,64.24,64.26,64.14,64.2,29106.0,63.272,63.2917,63.1735,63.2326,29106.0
2023-05-03 10:50:00,64.22,64.24,64.15,64.18,10795.0,63.2523,63.272,63.1833,63.2129,10795.0
2023-05-03 11:00:00,64.19,64.19,64.11,64.13,18440.0,63.2227,63.2227,63.1439,63.1636,18440.0
2023-05-03 11:10:00,64.13,64.18,64.12,64.17,91101.0,63.1636,63.2129,63.1538,63.203,91101.0
2023-05-03 11:20:00,64.17,64.19,64.11,64.14,9145.0,63.203,63.2227,63.1439,63.1735,9145.0
2023-05-03 11:30:00,64.12,64.19,64.11,64.19,29547.0,63.1538,63.2227,63.1439,63.2227,29547.0
2023-05-03 11:40:00,64.19,64.22,64.15,64.2,17156.0,63.2227,63.2523,63.1833,63.2326,17156.0
2023-05-03 11:50:00,64.2,64.28,64.19,64.28,11687.0,63.2326,63.3114,63.2227,63.3114,11687.0
2023-05-03 12:00:00,64.28,64.31,64.28,64.29,8808.0,63.3114,63.3409,63.3114,63.3212,8808.0
2023-05-03 12:10:00,64.28,64.29,64.23,64.24,10467.0,63.3114,63.3212,63.2621,63.272,10467.0
2023-05-03 12:20:00,64.23,64.3,64.22,64.3,63591.0,63.2621,63.3311,63.2523,63.3311,63591.0
2023-05-03 12:30:00,64.32,64.32,64.25,64.27,24139.0,63.3507,63.3507,63.2818,63.3015,24139.0
2023-05-03 12:40:00,64.28,64.33,64.27,64.32,8056.0,63.3114,63.3606,63.3015,63.3507,8056.0
2023-05-03 12:50:00,64.32,64.38,64.32,64.36,4360.0,63.3507,63.4098,63.3507,63.3901,4360.0
2023-05-03 13:00:00,64.37,64.39,64.36,64.38,12657.0,63.4,63.4197,63.3901,63.4098,12657.0
2023-05-03 13:10:00,64.38,64.41,64.37,64.39,13342.0,63.4098,63.4394,63.4,63.4197,13342.0
2023-05-03 13:20:00,64.4,64.43,64.37,64.43,6996.0,63.4295,63.4591,63.4,63.4591,6996.0
2023-05-03 13:30:00,64.43,64.45,64.39,64.39,9523.0,63.4591,63.4788,63.4197,63.4197,9523.0
2023-05-03 13:40:00,64.4,64.43,64.34,64.38,65961.0,63.4295,63.4591,63.3704,63.4098,65961.0
2023-05-03 13:50:00,64.38,64.4,64.35,64.38,28841.0,63.4098,63.4295,63.3803,63.4098,28841.0
2023-05-03 14:00:00,64.34,64.61,64.25,64.35,63248.0,63.3704,63.6364,63.2818,63.3803,63248.0
2023-05-03 14:10:00,64.34,64.49,64.23,64.46,30190.0,63.3704,63.5182,63.2621,63.4886,30190.0
2023-05-03 14:20:00,64.45,64.58,64.43,64.47,19070.0,63.4788,63.6068,63.4591,63.4985,19070.0
2023-05-03 14:30:00,64.48,64.49,64.1,64.47,98869.0,63.5083,63.5182,63.1341,63.4985,98869.0
2023-05-03 14:40:00,64.45,64.65,64.31,64.39,55119.0,63.4788,63.6758,63.3409,63.4197,55119.0
2023-05-03 14:50:00,64.35,64.52,64.14,64.42,68364.0,63.3803,63.5477,63.1735,63.4492,68364.0
2023-05-03 15:00:00,64.42,64.54,64.14,64.21,67076.0,63.4492,63.5674,63.1735,63.2424,67076.0
2023-05-03 15:10:00,64.18,64.18,63.99,64.1,64857.0,63.2129,63.2129,63.0257,63.1341,64857.0
2023-05-03 15:20:00,64.08,64.19,63.9,63.9,88229.0,63.1144,63.2227,62.9371,62.9371,88229.0
2023-05-03 15:30:00,63.89,63.93,63.79,63.86,61440.0,62.9272,62.9666,62.8287,62.8977,61440.0
2023-05-03 15:40:00,63.84,63.9,63.77,63.79,142998.0,62.878,62.9371,62.809,62.8287,142998.0
2023-05-03 15:50:00,63.79,63.85,63.74,63.77,203721.0,62.8287,62.8878,62.7795,62.809,203721.0
2023-05-04 09:30:00,63.58,63.67,63.53,63.54,43192.0,62.6219,62.7105,62.5727,62.5825,43192.0
2023-05-04 09:40:00,63.55,63.55,63.35,63.42,101398.0,62.5924,62.5924,62.3954,62.4643,101398.0
2023-05-04 09:50:00,63.44,63.55,63.41,63.5,29666.0,62.484,62.5924,62.4545,62.5431,29666.0
2023-05-04 10:00:00,63.47,63.53,63.46,63.48,229924.0,62.5136,62.5727,62.5037,62.5234,229924.0
2023-05-04 10:10:00,63.47,63.51,63.28,63.42,79315.0,62.5136,62.553,62.3264,62.4643,79315.0
2023-05-04 10:20:00,63.41,63.41,63.22,63.22,14482.0,62.4545,62.4545,62.2673,62.2673,14482.0
2023-05-04 10:30:00,63.22,63.34,63.2,63.26,42459.0,62.2673,62.3855,62.2476,62.3067,42459.0
2023-05-04 10:40:00,63.25,63.47,63.25,63.38,68677.0,62.2969,62.5136,62.2969,62.4249,68677.0
2023-05-04 10:50:00,63.37,63.45,63.33,63.36,36208.0,62.4151,62.4939,62.3757,62.4052,36208.0
2023-05-04 11:00:00,63.37,63.61,63.34,63.55,48189.0,62.4151,62.6514,62.3855,62.5924,48189.0
2023-05-04 11:10:00,63.56,63.58,63.45,63.46,22764.0,62.6022,62.6219,62.4939,62.5037,22764.0
2023-05-04 11:20:00,63.47,63.48,63.4,63.42,26217.0,62.5136,62.5234,62.4446,62.4643,26217.0
2023-05-04 11:30:00,63.43,63.44,63.36,63.38,16368.0,62.4742,62.484,62.4052,62.4249,16368.0
2023-05-04 11:40:00,63.4,63.41,63.32,63.32,20807.0,62.4446,62.4545,62.3658,62.3658,20807.0
2023-05-04 11:50:00,63.3,63.32,63.26,63.32,147747.0,62.3461,62.3658,62.3067,62.3658,147747.0
2023-05-04 12:00:00,63.29,63.3,63.19,63.23,11153.0,62.3363,62.3461,62.2378,62.2772,11153.0
2023-05-04 12:10:00,63.23,63.34,63.2,63.31,13548.0,62.2772,62.3855,62.2476,62.356,13548.0
2023-05-04 12:20:00,63.31,63.4,63.31,63.4,17649.0,62.356,62.4446,62.356,62.4446,17649.0
2023-05-04 12:30:00,63.41,63.43,63.34,63.38,17966.0,62.4545,62.4742,62.3855,62.4249,17966.0
2023-05-04 12:40:00,63.39,63.39,63.3,63.36,14226.0,62.4348,62.4348,62.3461,62.4052,14226.0
2023-05-04 12:50:00,63.38,63.51,63.34,63.5,21471.0,62.4249,62.553,62.3855,62.5431,21471.0
2023-05-04 13:00:00,63.5,63.56,63.47,63.54,15863.0,62.5431,62.6022,62.5136,62.5825,15863.0
2023-05-04 13:10:00,63.55,63.64,63.53,63.59,15361.0,62.5924,62.681,62.5727,62.6318,15361.0
2023-05-04 13:20:00,63.6,63.68,63.53,63.58,17116.0,62.6416,62.7204,62.5727,62.6219,17116.0
2023-05-04 13:30:00,63.58,63.63,63.57,63.58,15423.0,62.6219,62.6711,62.6121,62.6219,15423.0
2023-05-04 13:40:00,63.57,63.57,63.47,63.48,28608.0,62.6121,62.6121,62.5136,62.5234,28608.0
2023-05-04 13:50:00,63.48,63.5,63.43,63.49,37566.0,62.5234,62.5431,62.4742,62.5333,37566.0
2023-05-04 14:00:00,63.51,63.51,63.44,63.48,30090.0,62.553,62.553,62.484,62.5234,30090.0
2023-05-04 14:10:00,63.48,63.51,63.45,63.48,24733.0,62.5234,62.553,62.4939,62.5234,24733.0
2023-05-04 14:20:00,63.49,63.5,63.36,63.36,28013.0,62.5333,62.5431,62.4052,62.4052,28013.0
2023-05-04 14:30:00,63.35,63.43,63.29,63.34,56984.0,62.3954,62.4742,62.3363,62.3855,56984.0
2023-05-04 14:40:00,63.33,63.37,63.31,63.32,28947.0,62.3757,62.4151,62.356,62.3658,28947.0
2023-05-04 14:50:00,63.31,63.38,63.29,63.38,56105.0,62.356,62.4249,62.3363,62.4249,56105.0
2023-05-04 15:00:00,63.38,63.52,63.38,63.48,44759.0,62.4249,62.5628,62.4249,62.5234,44759.0
2023-05-04 15:10:00,63.47,63.47,63.27,63.3,284318.0,62.5136,62.5136,62.3166,62.3461,284318.0
2023-05-04 15:20:00,63.3,63.4,63.27,63.4,21298.0,62.3461,62.4446,62.3166,62.4446,21298.0
2023-05-04 15:30:00,63.39,63.55,63.39,63.5,27125.0,62.4348,62.5924,62.4348,62.5431,27125.0
2023-05-04 15:40:00,63.48,63.51,63.33,63.44,42623.0,62.5234,62.553,62.3757,62.484,42623.0
2023-05-04 15:50:00,63.43,63.43,63.32,63.34,153968.0,62.4742,62.4742,62.3658,62.3855,153968.0
2023-05-05 09:30:00,64.01,64.2,63.99,64.2,93937.0,63.0454,63.2326,63.0257,63.2326,93937.0
2023-05-05 09:40:00,64.21,64.28,64.21,64.27,88281.0,63.2424,63.3114,63.2424,63.3015,88281.0
2023-05-05 09:50:00,64.27,64.3,64.22,64.3,22533.0,63.3015,63.3311,63.2523,63.3311,22533.0
2023-05-05 10:00:00,64.33,64.43,64.32,64.43,27793.0,63.3606,63.4591,63.3507,63.4591,27793.0
2023-05-05 10:10:00,64.42,64.45,64.41,64.44,8543.0,63.4492,63.4788,63.4394,63.4689,8543.0
2023-05-05 10:20:00,64.45,64.45,64.36,64.42,14527.0,63.4788,63.4788,63.3901,63.4492,14527.0
2023-05-05 10:30:00,64.44,64.54,64.42,64.54,14158.0,63.4689,63.5674,63.4492,63.5674,14158.0
2023-05-05 10:40:00,64.57,64.58,64.51,64.51,9610.0,63.597,63.6068,63.5379,63.5379,9610.0
2023-05-05 10:50:00,64.51,64.54,64.49,64.5,14100.0,63.5379,63.5674,63.5182,63.528,14100.0
2023-05-05 11:00:00,64.51,64.55,64.46,64.47,31283.0,63.5379,63.5773,63.4886,63.4985,31283.0
2023-05-05 11:10:00,64.47,64.51,64.42,64.44,18865.0,63.4985,63.5379,63.4492,63.4689,18865.0
2023-05-05 11:20:00,64.48,64.53,64.45,64.52,13081.0,63.5083,63.5576,63.4788,63.5477,13081.0
2023-05-05 11:30:00,64.53,64.53,64.48,64.49,13805.0,63.5576,63.5576,63.5083,63.5182,13805.0
2023-05-05 11:40:00,64.48,64.49,64.45,64.48,8794.0,63.5083,63.5182,63.4788,63.5083,8794.0
2023-05-05 11:50:00,64.48,64.5,64.42,64.45,8847.0,63.5083,63.528,63.4492,63.4788,8847.0
2023-05-05 12:00:00,64.46,64.48,64.4,64.42,8123.0,63.4886,63.5083,63.4295,63.4492,8123.0
2023-05-05 12:10:00,64.42,64.44,64.39,64.41,12063.0,63.4492,63.4689,63.4197,63.4394,12063.0
2023-05-05 12:20:00,64.39,64.46,64.39,64.39,28389.0,63.4197,63.4886,63.4197,63.4197,28389.0
2023-05-05 12:30:00,64.41,64.43,64.39,64.41,12361.0,63.4394,63.4591,63.4197,63.4394,12361.0
2023-05-05 12:40:00,64.4,64.44,64.35,64.38,8823.0,63.4295,63.4689,63.3803,63.4098,8823.0
2023-05-05 12:50:00,64.39,64.48,64.38,64.48,4510.0,63.4197,63.5083,63.4098,63.5083,4510.0
2023-05-05 13:00:00,64.48,64.5,64.47,64.48,26440.0,63.5083,63.528,63.4985,63.5083,26440.0
2023-05-05 13:10:00,64.49,64.51,64.47,64.49,16621.0,63.5182,63.5379,63.4985,63.5182,16621.0
2023-05-05 13:20:00,64.49,64.54,64.49,64.52,7077.0,63.5182,63.5674,63.5182,63.5477,7077.0
2023-05-05 13:30:00,64.53,64.57,64.53,64.56,11504.0,63.5576,63.597,63.5576,63.5871,11504.0
2023-05-05 13:40:00,64.57,64.59,64.55,64.58,23245.0,63.597,63.6167,63.5773,63.6068,23245.0
2023-05-05 13:50:00,64.59,64.6,64.57,64.59,19567.0,63.6167,63.6265,63.597,63.6167,19567.0
2023-05-05 14:00:00,64.6,64.65,64.6,64.64,10134.0,63.6265,63.6758,63.6265,63.6659,10134.0
2023-05-05 14:10:00,64.64,64.65,64.59,64.59,12326.0,63.6659,63.6758,63.6167,63.6167,12326.0
2023-05-05 14:20:00,64.6,64.72,64.59,64.7,16143.0,63.6265,63.7447,63.6167,63.725,16143.0
2023-05-05 14:30:00,64.7,64.73,64.7,64.72,12195.0,63.725,63.7546,63.725,63.7447,12195.0
2023-05-05 14:40:00,64.73,64.79,64.73,64.79,13533.0,63.7546,63.8137,63.7546,63.8137,13533.0
2023-05-05 14:50:00,64.8,64.88,64.8,64.82,22130.0,63.8235,63.9023,63.8235,63.8432,22130.0
2023-05-05 15:00:00,64.82,64.87,64.79,64.87,12542.0,63.8432,63.8925,63.8137,63.8925,12542.0
2023-05-05 15:10:00,64.86,64.86,64.76,64.76,22078.0,63.8826,63.8826,63.7841,63.7841,22078.0
2023-05-05 15:20:00,64.77,64.79,64.73,64.79,86381.0,63.794,63.8137,63.7546,63.8137,86381.0
2023-05-05 15:30:00,64.78,64.8,64.73,64.74,41321.0,63.8038,63.8235,63.7546,63.7644,41321.0
2023-05-05 15:40:00,64.75,64.77,64.71,64.72,27878.0,63.7743,63.794,63.7349,63.7447,27878.0
2023-05-05 15:50:00,64.71,64.71,64.63,64.69,72281.0,63.7349,63.7349,63.6561,63.7152,72281.0
2023-05-08 09:30:00,64.67,64.73,64.61,64.65,53861.0,63.6955,63.7546,63.6364,63.6758,53861.0
2023-05-08 09:40:00,64.66,64.68,64.59,64.62,12155.0,63.6856,63.7053,63.6167,63.6462,12155.0
2023-05-08 09:50:00,64.61,64.62,64.57,64.58,15297.0,63.6364,63.6462,63.597,63.6068,15297.0
2023-05-08 10:00:00,64.59,64.65,64.58,64.59,11411.0,63.6167,63.6758,63.6068,63.6167,11411.0
2023-05-08 10:10:00,64.6,64.65,64.57,64.63,12784.0,63.6265,63.6758,63.597,63.6561,12784.0
2023-05-08 10:20:00,64.65,64.66,64.58,64.61,9362.0,63.6758,63.6856,63.6068,63.6364,9362.0
2023-05-08 10:30:00,64.61,64.64,64.54,64.59,15385.0,63.6364,63.6659,63.5674,63.6167,15385.0
2023-05-08 10:40:00,64.6,64.69,64.6,64.68,31361.0,63.6265,63.7152,63.6265,63.7053,31361.0
2023-05-08 10:50:00,64.69,64.7,64.66,64.66,16623.0,63.7152,63.725,63.6856,63.6856,16623.0
2023-05-08 11:00:00,64.67,64.73,64.66,64.73,9628.0,63.6955,63.7546,63.6856,63.7546,9628.0
2023-05-08 11:10:00,64.72,64.74,64.69,64.71,13673.0,63.7447,63.7644,63.7152,63.7349,13673.0
2023-05-08 11:20:00,64.72,64.72,64.63,64.63,15009.0,63.7447,63.7447,63.6561,63.6561,15009.0
2023-05-08 11:30:00,64.64,64.68,64.61,64.67,12495.0,63.6659,63.7053,63.6364,63.6955,12495.0
2023-05-08 11:40:00,64.67,64.73,64.65,64.71,4876.0,63.6955,63.7546,63.6758,63.7349,4876.0
2023-05-08 11:50:00,64.71,64.74,64.71,64.73,22193.0,63.7349,63.7644,63.7349,63.7546,22193.0
2023-05-08 12:00:00,64.74,64.76,64.69,64.7,9139.0,63.7644,63.7841,63.7152,63.725,9139.0
2023-05-08 12:10:00,64.7,64.71,64.64,64.68,5939.0,63.725,63.7349,63.6659,63.7053,5939.0
2023-05-08 12:20:00,64.69,64.7,64.68,64.7,4844.0,63.7152,63.725,63.7053,63.725,4844.0
2023-05-08 12:30:00,64.71,64.72,64.68,64.71,7758.0,63.7349,63.7447,63.7053,63.7349,7758.0
2023-05-08 12:40:00,64.71,64.71,64.66,64.67,5642.0,63.7349,63.7349,63.6856,63.6955,5642.0
2023-05-08 12:50:00,64.67,64.71,64.66,64.7,5839.0,63.6955,63.7349,63.6856,63.725,5839.0
2023-05-08 13:00:00,64.72,64.72,64.68,64.72,5707.0,63.7447,63.7447,63.7053,63.7447,5707.0
2023-05-08 13:10:00,64.72,64.74,64.71,64.72,8110.0,63.7447,63.7644,63.7349,63.7447,8110.0
2023-05-08 13:20:00,64.73,64.74,64.71,64.74,6828.0,63.7546,63.7644,63.7349,63.7644,6828.0
2023-05-08 13:30:00,64.73,64.78,64.73,64.78,45381.0,63.7546,63.8038,63.7546,63.8038,45381.0
2023-05-08 13:40:00,64.78,64.79,64.74,64.78,11746.0,63.8038,63.8137,63.7644,63.8038,11746.0
2023-05-08 13:50:00,64.77,64.78,64.76,64.76,6316.0,63.794,63.8038,63.7841,63.7841,6316.0
2023-05-08 14:00:00,64.77,64.77,64.53,64.58,19558.0,63.794,63.794,63.5576,63.6068,19558.0
2023-05-08 14:10:00,64.58,64.69,64.56,64.68,14516.0,63.6068,63.7152,63.5871,63.7053,14516.0
2023-05-08 14:20:00,64.69,64.76,64.69,64.73,7931.0,63.7152,63.7841,63.7152,63.7546,7931.0
2023-05-08 14:30:00,64.75,64.78,64.74,64.75,11194.0,63.7743,63.8038,63.7644,63.7743,11194.0
2023-05-08 14:40:00,64.76,64.8,64.74,64.8,10380.0,63.7841,63.8235,63.7644,63.8235,10380.0
2023-05-08 14:50:00,64.8,64.82,64.78,64.81,8358.0,63.8235,63.8432,63.8038,63.8334,8358.0
2023-05-08 15:00:00,64.81,64.81,64.77,64.78,10123.0,63.8334,63.8334,63.794,63.8038,10123.0
2023-05-08 15:10:00,64.77,64.78,64.68,64.75,34503.0,63.794,63.8038,63.7053,63.7743,34503.0
2023-05-08 15:20:00,64.75,64.76,64.7,64.71,23261.0,63.7743,63.7841,63.725,63.7349,23261.0
2023-05-08 15:30:00,64.71,64.76,64.71,64.76,14931.0,63.7349,63.7841,63.7349,63.7841,14931.0
2023-05-08 15:40:00,64.76,64.81,64.75,64.8,22152.0,63.7841,63.8334,63.7743,63.8235,22152.0
2023-05-08 15:50:00,64.8,64.8,64.74,64.75,92173.0,63.8235,63.8235,63.7644,63.7743,92173.0
2023-05-09 09:30:00,64.51,64.58,64.51,64.53,62227.0,63.5379,63.6068,63.5379,63.5576,62227.0
2023-05-09 09:40:00,64.55,64.65,64.55,64.62,10419.0,63.5773,63.6758,63.5773,63.6462,10419.0
2023-05-09 09:50:00,64.62,64.7,64.59,64.7,17201.0,63.6462,63.725,63.6167,63.725,17201.0
2023-05-09 10:00:00,64.72,64.72,64.58,64.58,7145.0,63.7447,63.7447,63.6068,63.6068,7145.0
2023-05-09 10:10:00,64.59,64.59,64.53,64.55,9623.0,63.6167,63.6167,63.5576,63.5773,9623.0
2023-05-09 10:20:00,64.56,64.59,64.54,64.57,7916.0,63.5871,63.6167,63.5674,63.597,7916.0
2023-05-09 10:30:00,64.56,64.57,64.48,64.54,7321.0,63.5871,63.597,63.5083,63.5674,7321.0
2023-05-09 10:40:00,64.56,64.61,64.55,64.55,5321.0,63.5871,63.6364,63.5773,63.5773,5321.0
2023-05-09 10:50:00,64.56,64.61,64.55,64.59,5343.0,63.5871,63.6364,63.5773,63.6167,5343.0
2023-05-09 11:00:00,64.57,64.6,64.56,64.59,8833.0,63.597,63.6265,63.5871,63.6167,8833.0
2023-05-09 11:10:00,64.56,64.59,64.5,64.58,9986.0,63.5871,63.6167,63.528,63.6068,9986.0
2023-05-09 11:20:00,64.59,64.59,64.52,64.53,8220.0,63.6167,63.6167,63.5477,63.5576,8220.0
2023-05-09 11:30:00,64.53,64.57,64.52,64.53,4057.0,63.5576,63.597,63.5477,63.5576,4057.0
2023-05-09 11:40:00,64.54,64.55,64.52,64.54,10099.0,63.5674,63.5773,63.5477,63.5674,10099.0
2023-05-09 11:50:00,64.54,64.54,64.47,64.48,5435.0,63.5674,63.5674,63.4985,63.5083,5435.0
2023-05-09 12:00:00,64.47,64.49,64.45,64.48,8495.0,63.4985,63.5182,63.4788,63.5083,8495.0
2023-05-09 12:10:00,64.48,64.49,64.46,64.46,24578.0,63.5083,63.5182,63.4886,63.4886,24578.0
2023-05-09 12:20:00,64.46,64.49,64.45,64.46,8121.0,63.4886,63.5182,63.4788,63.4886,8121.0
2023-05-09 12:30:00,64.45,64.5,64.45,64.47,27129.0,63.4788,63.528,63.4788,63.4985,27129.0
2023-05-09 12:40:00,64.46,64.5,64.45,64.49,5096.0,63.4886,63.528,63.4788,63.5182,5096.0
2023-05-09 12:50:00,64.5,64.55,64.49,64.55,4499.0,63.528,63.5773,63.5182,63.5773,4499.0
2023-05-09 13:00:00,64.55,64.56,64.53,64.54,9455.0,63.5773,63.5871,63.5576,63.5674,9455.0
2023-05-09 13:10:00,64.54,64.55,64.52,64.54,12914.0,63.5674,63.5773,63.5477,63.5674,12914.0
2023-05-09 13:20:00,64.55,64.55,64.52,64.52,4240.0,63.5773,63.5773,63.5477,63.5477,4240.0
2023-05-09 13:30:00,64.53,64.55,64.51,64.52,4522.0,63.5576,63.5773,63.5379,63.5477,4522.0
2023-05-09 13:40:00,64.52,64.53,64.5,64.52,3637.0,63.5477,63.5576,63.528,63.5477,3637.0
2023-05-09 13:50:00,64.52,64.58,64.51,64.57,24398.0,63.5477,63.6068,63.5379,63.597,24398.0
2023-05-09 14:00:00,64.57,64.6,64.56,64.57,7607.0,63.597,63.6265,63.5871,63.597,7607.0
2023-05-09 14:10:00,64.57,64.61,64.57,64.59,22036.0,63.597,63.6364,63.597,63.6167,22036.0
2023-05-09 14:20:00,64.59,64.62,64.55,64.58,12277.0,63.6167,63.6462,63.5773,63.6068,12277.0
2023-05-09 14:30:00,64.58,64.6,64.56,64.57,23895.0,63.6068,63.6265,63.5871,63.597,23895.0
2023-05-09 14:40:00,64.57,64.59,64.56,64.59,4290.0,63.597,63.6167,63.5871,63.6167,4290.0
2023-05-09 14:50:00,64.58,64.58,64.47,64.52,9768.0,63.6068,63.6068,63.4985,63.5477,9768.0
2023-05-09 15:00:00,64.53,64.56,64.53,64.55,13538.0,63.5576,63.5871,63.5576,63.5773,13538.0
2023-05-09 15:10:00,64.55,64.55,64.5,64.51,17838.0,63.5773,63.5773,63.528,63.5379,17838.0
2023-05-09 15:20:00,64.51,64.52,64.49,64.51,18937.0,63.5379,63.5477,63.5182,63.5379,18937.0
2023-05-09 15:30:00,64.5,64.55,64.5,64.51,97793.0,63.528,63.5773,63.528,63.5379,97793.0
2023-05-09 15:40:00,64.5,64.51,64.46,64.5,32412.0,63.528,63.5379,63.4886,63.528,32412.0
2023-05-09 15:50:00,64.5,64.5,64.41,64.44,60470.0,63.528,63.528,63.4394,63.4689,60470.0
2023-05-10 09:30:00,64.87,65.01,64.81,64.82,67880.0,63.8925,64.0304,63.8334,63.8432,67880.0
2023-05-10 09:40:00,64.81,64.81,64.58,64.6,19872.0,63.8334,63.8334,63.6068,63.6265,19872.0
2023-05-10 09:50:00,64.61,64.75,64.59,64.75,7742.0,63.6364,63.7743,63.6167,63.7743,7742.0
2023-05-10 10:00:00,64.75,64.95,64.75,64.89,20465.0,63.7743,63.9713,63.7743,63.9122,20465.0
2023-05-10 10:10:00,64.88,64.92,64.66,64.7,33394.0,63.9023,63.9417,63.6856,63.725,33394.0
2023-05-10 10:20:00,64.72,64.79,64.71,64.73,25774.0,63.7447,63.8137,63.7349,63.7546,25774.0
2023-05-10 10:30:00,64.72,64.8,64.68,64.68,23205.0,63.7447,63.8235,63.7053,63.7053,23205.0
2023-05-10 10:40:00,64.69,64.72,64.42,64.53,27813.0,63.7152,63.7447,63.4492,63.5576,27813.0
2023-05-10 10:50:00,64.51,64.53,64.45,64.5,14634.0,63.5379,63.5576,63.4788,63.528,14634.0
2023-05-10 11:00:00,64.5,64.6,64.5,64.6,12120.0,63.528,63.6265,63.528,63.6265,12120.0
2023-05-10 11:10:00,64.6,64.61,64.55,64.61,6081.0,63.6265,63.6364,63.5773,63.6364,6081.0
2023-05-10 11:20:00,64.61,64.68,64.6,64.66,8997.0,63.6364,63.7053,63.6265,63.6856,8997.0
2023-05-10 11:30:00,64.67,64.74,64.66,64.71,17191.0,63.6955,63.7644,63.6856,63.7349,17191.0
2023-05-10 11:40:00,64.71,64.75,64.69,64.72,20587.0,63.7349,63.7743,63.7152,63.7447,20587.0
2023-05-10 11:50:00,64.71,64.71,64.62,64.64,23655.0,63.7349,63.7349,63.6462,63.6659,23655.0
2023-05-10 12:00:00,64.64,64.64,64.54,64.57,17711.0,63.6659,63.6659,63.5674,63.597,17711.0
2023-05-10 12:10:00,64.54,64.61,64.52,64.61,12237.0,63.5674,63.6364,63.5477,63.6364,12237.0
2023-05-10 12:20:00,64.6,64.63,64.58,64.61,7773.0,63.6265,63.6561,63.6068,63.6364,7773.0
2023-05-10 12:30:00,64.62,64.63,64.55,64.63,17521.0,63.6462,63.6561,63.5773,63.6561,17521.0
2023-05-10 12:40:00,64.64,64.65,64.57,64.58,6820.0,63.6659,63.6758,63.597,63.6068,6820.0
2023-05-10 12:50:00,64.58,64.6,64.49,64.53,5651.0,63.6068,63.6265,63.5182,63.5576,5651.0
2023-05-10 13:00:00,64.5,64.55,64.49,64.52,3765.0,63.528,63.5773,63.5182,63.5477,3765.0
2023-05-10 13:10:00,64.54,64.54,64.45,64.45,8082.0,63.5674,63.5674,63.4788,63.4788,8082.0
2023-05-10 13:20:00,64.45,64.48,64.27,64.3,32491.0,63.4788,63.5083,63.3015,63.3311,32491.0
2023-05-10 13:30:00,64.3,64.34,64.24,64.24,18448.0,63.3311,63.3704,63.272,63.272,18448.0
2023-05-10 13:40:00,64.24,64.38,64.24,64.38,9811.0,63.272,63.4098,63.272,63.4098,9811.0
2023-05-10 13:50:00,64.38,64.46,64.35,64.44,26779.0,63.4098,63.4886,63.3803,63.4689,26779.0
2023-05-10 14:00:00,64.44,64.58,64.44,64.58,19875.0,63.4689,63.6068,63.4689,63.6068,19875.0
2023-05-10 14:10:00,64.59,64.64,64.58,64.61,158864.0,63.6167,63.6659,63.6068,63.6364,158864.0
2023-05-10 14:20:00,64.62,64.65,64.56,64.62,21835.0,63.6462,63.6758,63.5871,63.6462,21835.0
2023-05-10 14:30:00,64.61,64.7,64.6,64.69,60661.0,63.6364,63.725,63.6265,63.7152,60661.0
2023-05-10 14:40:00,64.68,64.78,64.68,64.72,6755.0,63.7053,63.8038,63.7053,63.7447,6755.0
2023-05-10 14:50:00,64.72,64.78,64.7,64.78,39425.0,63.7447,63.8038,63.725,63.8038,39425.0
2023-05-10 15:00:00,64.77,64.82,64.75,64.8,26108.0,63.794,63.8432,63.7743,63.8235,26108.0
2023-05-10 15:10:00,64.8,64.87,64.78,64.87,86569.0,63.8235,63.8925,63.8038,63.8925,86569.0
2023-05-10 15:20:00,64.88,65.0,64.88,64.95,39033.0,63.9023,64.0205,63.9023,63.9713,39033.0
2023-05-10 15:30:00,64.94,65.03,64.93,64.96,22891.0,63.9614,64.0501,63.9516,63.9811,22891.0
2023-05-10 15:40:00,64.97,64.99,64.94,64.95,16956.0,63.991,64.0107,63.9614,63.9713,16956.0
2023-05-10 15:50:00,64.93,64.93,64.83,64.86,78783.0,63.9516,63.9516,63.8531,63.8826,78783.0
2023-05-11 09:30:00,64.85,64.92,64.67,64.72,73014.0,63.8728,63.9417,63.6955,63.7447,73014.0
2023-05-11 09:40:00,64.7,64.76,64.61,64.62,33703.0,63.725,63.7841,63.6364,63.6462,33703.0
2023-05-11 09:50:00,64.6,64.65,64.56,64.56,24162.0,63.6265,63.6758,63.5871,63.5871,24162.0
2023-05-11 10:00:00,64.57,64.61,64.54,64.57,12048.0,63.597,63.6364,63.5674,63.597,12048.0
2023-05-11 10:10:00,64.59,64.67,64.55,64.59,12433.0,63.6167,63.6955,63.5773,63.6167,12433.0
2023-05-11 10:20:00,64.57,64.68,64.55,64.63,32237.0,63.597,63.7053,63.5773,63.6561,32237.0
2023-05-11 10:30:00,64.63,64.64,64.53,64.56,14699.0,63.6561,63.6659,63.5576,63.5871,14699.0
2023-05-11 10:40:00,64.55,64.71,64.54,64.69,16890.0,63.5773,63.7349,63.5674,63.7152,16890.0
2023-05-11 10:50:00,64.7,64.74,64.66,64.73,15508.0,63.725,63.7644,63.6856,63.7546,15508.0
2023-05-11 11:00:00,64.73,64.8,64.73,64.75,26557.0,63.7546,63.8235,63.7546,63.7743,26557.0
2023-05-11 11:10:00,64.74,64.8,64.74,64.74,9679.0,63.7644,63.8235,63.7644,63.7644,9679.0
2023-05-11 11:20:00,64.75,64.79,64.72,64.77,6308.0,63.7743,63.8137,63.7447,63.794,6308.0
2023-05-11 11:30:00,64.8,64.85,64.75,64.76,10433.0,63.8235,63.8728,63.7743,63.7841,10433.0
2023-05-11 11:40:00,64.77,64.84,64.76,64.78,16027.0,63.794,63.8629,63.7841,63.8038,16027.0
2023-05-11 11:50:00,64.77,64.83,64.76,64.82,6279.0,63.794,63.8531,63.7841,63.8432,6279.0
2023-05-11 12:00:00,64.82,64.83,64.74,64.8,11708.0,63.8432,63.8531,63.7644,63.8235,11708.0
2023-05-11 12:10:00,64.78,64.79,64.74,64.79,17513.0,63.8038,63.8137,63.7644,63.8137,17513.0
2023-05-11 12:20:00,64.79,64.87,64.78,64.81,30925.0,63.8137,63.8925,63.8038,63.8334,30925.0
2023-05-11 12:30:00,64.82,64.85,64.82,64.84,6813.0,63.8432,63.8728,63.8432,63.8629,6813.0
2023-05-11 12:40:00,64.84,64.88,64.83,64.85,8105.0,63.8629,63.9023,63.8531,63.8728,8105.0
2023-05-11 12:50:00,64.85,64.88,64.81,64.85,19225.0,63.8728,63.9023,63.8334,63.8728,19225.0
2023-05-11 13:00:00,64.84,64.87,64.81,64.83,12017.0,63.8629,63.8925,63.8334,63.8531,12017.0
2023-05-11 13:10:00,64.84,64.84,64.79,64.81,9231.0,63.8629,63.8629,63.8137,63.8334,9231.0
2023-05-11 13:20:00,64.82,64.83,64.73,64.75,9173.0,63.8432,63.8531,63.7546,63.7743,9173.0
2023-05-11 13:30:00,64.76,64.82,64.73,64.81,18560.0,63.7841,63.8432,63.7546,63.8334,18560.0
2023-05-11 13:40:00,64.83,64.83,64.6,64.62,17343.0,63.8531,63.8531,63.6265,63.6462,17343.0
2023-05-11 13:50:00,64.61,64.74,64.59,64.73,17740.0,63.6364,63.7644,63.6167,63.7546,17740.0
2023-05-11 14:00:00,64.74,64.76,64.71,64.76,17067.0,63.7644,63.7841,63.7349,63.7841,17067.0
2023-05-11 14:10:00,64.76,64.77,64.74,64.74,12311.0,63.7841,63.794,63.7644,63.7644,12311.0
2023-05-11 14:20:00,64.74,64.8,64.73,64.78,13656.0,63.7644,63.8235,63.7546,63.8038,13656.0
2023-05-11 14:30:00,64.8,64.85,64.78,64.85,15112.0,63.8235,63.8728,63.8038,63.8728,15112.0
2023-05-11 14:40:00,64.86,64.94,64.86,64.92,29018.0,63.8826,63.9614,63.8826,63.9417,29018.0
2023-05-11 14:50:00,64.92,64.92,64.87,64.91,19205.0,63.9417,63.9417,63.8925,63.9319,19205.0
2023-05-11 15:00:00,64.91,64.93,64.85,64.91,94566.0,63.9319,63.9516,63.8728,63.9319,94566.0
2023-05-11 15:10:00,64.93,64.93,64.82,64.83,26774.0,63.9516,63.9516,63.8432,63.8531,26774.0
2023-05-11 15:20:00,64.83,64.89,64.82,64.88,17585.0,63.8531,63.9122,63.8432,63.9023,17585.0
2023-05-11 15:30:00,64.86,64.88,64.81,64.81,7930.0,63.8826,63.9023,63.8334,63.8334,7930.0
2023-05-11 15:40:00,64.81,64.88,64.79,64.85,119985.0,63.8334,63.9023,63.8137,63.8728,119985.0
2023-05-11 15:50:00,64.86,64.93,64.81,64.9,63389.0,63.8826,63.9516,63.8334,63.922,63389.0
2023-05-12 09:30:00,65.06,65.16,65.06,65.12,103347.0,64.0796,64.1781,64.0796,64.1387,103347.0
2023-05-12 09:40:00,65.12,65.17,65.03,65.05,38163.0,64.1387,64.1879,64.0501,64.0697,38163.0
2023-05-12 09:50:00,65.04,65.13,65.04,65.06,32378.0,64.0599,64.1485,64.0599,64.0796,32378.0
2023-05-12 10:00:00,65.05,65.09,64.92,64.98,35329.0,64.0697,64.1091,63.9417,64.0008,35329.0
2023-05-12 10:10:00,64.98,65.0,64.93,64.96,26842.0,64.0008,64.0205,63.9516,63.9811,26842.0
2023-05-12 10:20:00,64.97,64.97,64.93,64.93,27687.0,63.991,63.991,63.9516,63.9516,27687.0
2023-05-12 10:30:00,64.91,64.91,64.79,64.85,23757.0,63.9319,63.9319,63.8137,63.8728,23757.0
2023-05-12 10:40:00,64.86,64.9,64.85,64.88,21127.0,63.8826,63.922,63.8728,63.9023,21127.0
2023-05-12 10:50:00,64.88,64.88,64.82,64.84,26288.0,63.9023,63.9023,63.8432,63.8629,26288.0
2023-05-12 11:00:00,64.85,64.93,64.83,64.88,22599.0,63.8728,63.9516,63.8531,63.9023,22599.0
2023-05-12 11:10:00,64.88,64.9,64.74,64.78,29230.0,63.9023,63.922,63.7644,63.8038,29230.0
2023-05-12 11:20:00,64.78,64.82,64.74,64.75,25170.0,63.8038,63.8432,63.7644,63.7743,25170.0
2023-05-12 11:30:00,64.75,64.77,64.71,64.73,31498.0,63.7743,63.794,63.7349,63.7546,31498.0
2023-05-12 11:40:00,64.73,64.79,64.72,64.77,43344.0,63.7546,63.8137,63.7447,63.794,43344.0
2023-05-12 11:50:00,64.77,64.86,64.74,64.86,31615.0,63.794,63.8826,63.7644,63.8826,31615.0
2023-05-12 12:00:00,64.86,64.86,64.73,64.75,33582.0,63.8826,63.8826,63.7546,63.7743,33582.0
2023-05-12 12:10:00,64.73,64.73,64.68,64.7,17092.0,63.7546,63.7546,63.7053,63.725,17092.0
2023-05-12 12:20:00,64.7,64.7,64.61,64.63,21114.0,63.725,63.725,63.6364,63.6561,21114.0
2023-05-12 12:30:00,64.62,64.67,64.59,64.62,19276.0,63.6462,63.6955,63.6167,63.6462,19276.0
2023-05-12 12:40:00,64.63,64.63,64.53,64.54,12937.0,63.6561,63.6561,63.5576,63.5674,12937.0
2023-05-12 12:50:00,64.53,64.55,64.52,64.54,12721.0,63.5576,63.5773,63.5477,63.5674,12721.0
2023-05-12 13:00:00,64.53,64.58,64.49,64.57,30824.0,63.5576,63.6068,63.5182,63.597,30824.0
2023-05-12 13:10:00,64.57,64.61,64.55,64.57,14883.0,63.597,63.6364,63.5773,63.597,14883.0
2023-05-12 13:20:00,64.56,64.71,64.56,64.65,20608.0,63.5871,63.7349,63.5871,63.6758,20608.0
2023-05-12 13:30:00,64.64,64.69,64.57,64.58,24719.0,63.6659,63.7152,63.597,63.6068,24719.0
2023-05-12 13:40:00,64.58,64.62,64.56,64.58,12783.0,63.6068,63.6462,63.5871,63.6068,12783.0
2023-05-12 13:50:00,64.57,64.58,64.49,64.5,26204.0,63.597,63.6068,63.5182,63.528,26204.0
2023-05-12 14:00:00,64.5,64.54,64.47,64.52,21645.0,63.528,63.5674,63.4985,63.5477,21645.0
2023-05-12 14:10:00,64.53,64.57,64.47,64.5,25430.0,63.5576,63.597,63.4985,63.528,25430.0
2023-05-12 14:20:00,64.5,64.59,64.48,64.53,29097.0,63.528,63.6167,63.5083,63.5576,29097.0
2023-05-12 14:30:00,64.54,64.56,64.51,64.52,36422.0,63.5674,63.5871,63.5379,63.5477,36422.0
2023-05-12 14:40:00,64.52,64.56,64.49,64.54,28249.0,63.5477,63.5871,63.5182,63.5674,28249.0
2023-05-12 14:50:00,64.54,64.62,64.54,64.59,31246.0,63.5674,63.6462,63.5674,63.6167,31246.0
2023-05-12 15:00:00,64.6,64.65,64.56,64.65,31730.0,63.6265,63.6758,63.5871,63.6758,31730.0
2023-05-12 15:10:00,64.65,64.66,64.6,64.65,40051.0,63.6758,63.6856,63.6265,63.6758,40051.0
2023-05-12 15:20:00,64.66,64.7,64.66,64.68,32301.0,63.6856,63.725,63.6856,63.7053,32301.0
2023-05-12 15:30:00,64.69,64.78,64.69,64.74,50940.0,63.7152,63.8038,63.7152,63.7644,50940.0
2023-05-12 15:40:00,64.75,64.8,64.75,64.78,43529.0,63.7743,63.8235,63.7743,63.8038,43529.0
2023-05-12 15:50:00,64.78,64.88,64.75,64.87,141226.0,63.8038,63.9023,63.7743,63.8925,141226.0
2023-05-15 09:30:00,64.9,64.96,64.78,64.8,62848.0,63.922,63.9811,63.8038,63.8235,62848.0
2023-05-15 09:40:00,64.81,64.86,64.78,64.78,20529.0,63.8334,63.8826,63.8038,63.8038,20529.0
2023-05-15 09:50:00,64.78,64.79,64.71,64.71,10421.0,63.8038,63.8137,63.7349,63.7349,10421.0
2023-05-15 10:00:00,64.72,64.76,64.61,64.64,26189.0,63.7447,63.7841,63.6364,63.6659,26189.0
2023-05-15 10:10:00,64.63,64.64,64.59,64.64,6708.0,63.6561,63.6659,63.6167,63.6659,6708.0
2023-05-15 10:20:00,64.63,64.72,64.62,64.69,6958.0,63.6561,63.7447,63.6462,63.7152,6958.0
2023-05-15 10:30:00,64.71,64.77,64.67,64.75,16137.0,63.7349,63.794,63.6955,63.7743,16137.0
2023-05-15 10:40:00,64.76,64.8,64.76,64.78,12376.0,63.7841,63.8235,63.7841,63.8038,12376.0
2023-05-15 10:50:00,64.77,64.81,64.72,64.73,28192.0,63.794,63.8334,63.7447,63.7546,28192.0
2023-05-15 11:00:00,64.73,64.79,64.73,64.75,3649.0,63.7546,63.8137,63.7546,63.7743,3649.0
2023-05-15 11:10:00,64.77,64.84,64.76,64.84,10916.0,63.794,63.8629,63.7841,63.8629,10916.0
2023-05-15 11:20:00,64.83,64.85,64.81,64.82,11574.0,63.8531,63.8728,63.8334,63.8432,11574.0
2023-05-15 11:30:00,64.81,64.84,64.79,64.82,21335.0,63.8334,63.8629,63.8137,63.8432,21335.0
2023-05-15 11:40:00,64.81,64.82,64.78,64.82,8429.0,63.8334,63.8432,63.8038,63.8432,8429.0
2023-05-15 11:50:00,64.82,64.86,64.79,64.84,14028.0,63.8432,63.8826,63.8137,63.8629,14028.0
2023-05-15 12:00:00,64.85,64.86,64.79,64.82,20995.0,63.8728,63.8826,63.8137,63.8432,20995.0
2023-05-15 12:10:00,64.81,64.85,64.8,64.85,15447.0,63.8334,63.8728,63.8235,63.8728,15447.0
2023-05-15 12:20:00,64.84,64.84,64.8,64.83,8400.0,63.8629,63.8629,63.8235,63.8531,8400.0
2023-05-15 12:30:00,64.82,64.84,64.79,64.82,7476.0,63.8432,63.8629,63.8137,63.8432,7476.0
2023-05-15 12:40:00,64.83,64.87,64.82,64.86,4943.0,63.8531,63.8925,63.8432,63.8826,4943.0
2023-05-15 12:50:00,64.86,64.91,64.85,64.91,12733.0,63.8826,63.9319,63.8728,63.9319,12733.0
2023-05-15 13:00:00,64.91,64.95,64.89,64.95,11090.0,63.9319,63.9713,63.9122,63.9713,11090.0
2023-05-15 13:10:00,64.97,65.0,64.96,64.96,10246.0,63.991,64.0205,63.9811,63.9811,10246.0
2023-05-15 13:20:00,64.95,64.97,64.84,64.84,19104.0,63.9713,63.991,63.8629,63.8629,19104.0
2023-05-15 13:30:00,64.84,64.85,64.81,64.82,7052.0,63.8629,63.8728,63.8334,63.8432,7052.0
2023-05-15 13:40:00,64.81,64.82,64.74,64.77,5404.0,63.8334,63.8432,63.7644,63.794,5404.0
2023-05-15 13:50:00,64.77,64.85,64.76,64.85,11277.0,63.794,63.8728,63.7841,63.8728,11277.0
2023-05-15 14:00:00,64.85,64.89,64.85,64.89,12116.0,63.8728,63.9122,63.8728,63.9122,12116.0
2023-05-15 14:10:00,64.89,64.91,64.83,64.87,18752.0,63.9122,63.9319,63.8531,63.8925,18752.0
2023-05-15 14:20:00,64.87,64.89,64.84,64.84,17712.0,63.8925,63.9122,63.8629,63.8629,17712.0
2023-05-15 14:30:00,64.86,64.88,64.84,64.86,9696.0,63.8826,63.9023,63.8629,63.8826,9696.0
2023-05-15 14:40:00,64.87,64.91,64.86,64.9,8601.0,63.8925,63.9319,63.8826,63.922,8601.0
2023-05-15 14:50:00,64.89,64.9,64.85,64.87,100403.0,63.9122,63.922,63.8728,63.8925,100403.0
2023-05-15 15:00:00,64.88,64.9,64.86,64.9,11308.0,63.9023,63.922,63.8826,63.922,11308.0
2023-05-15 15:10:00,64.89,64.92,64.88,64.91,21054.0,63.9122,63.9417,63.9023,63.9319,21054.0
2023-05-15 15:20:00,64.9,64.93,64.89,64.91,28754.0,63.922,63.9516,63.9122,63.9319,28754.0
2023-05-15 15:30:00,64.91,64.95,64.9,64.94,16434.0,63.9319,63.9713,63.922,63.9614,16434.0
2023-05-15 15:40:00,64.93,64.94,64.88,64.91,22115.0,63.9516,63.9614,63.9023,63.9319,22115.0
2023-05-15 15:50:00,64.9,64.96,64.89,64.95,69960.0,63.922,63.9811,63.9122,63.9713,69960.0
2023-05-16 09:30:00,64.78,64.9,64.78,64.86,38610.0,63.8038,63.922,63.8038,63.8826,38610.0
2023-05-16 09:40:00,64.85,65.0,64.83,64.96,6728.0,63.8728,64.0205,63.8531,63.9811,6728.0
2023-05-16 09:50:00,64.95,64.96,64.82,64.86,26890.0,63.9713,63.9811,63.8432,63.8826,26890.0
2023-05-16 10:00:00,64.87,64.93,64.83,64.86,10481.0,63.8925,63.9516,63.8531,63.8826,10481.0
2023-05-16 10:10:00,64.8,64.84,64.73,64.83,12028.0,63.8235,63.8629,63.7546,63.8531,12028.0
2023-05-16 10:20:00,64.84,64.92,64.81,64.92,8066.0,63.8629,63.9417,63.8334,63.9417,8066.0
2023-05-16 10:30:00,64.93,64.95,64.8,64.81,36302.0,63.9516,63.9713,63.8235,63.8334,36302.0
2023-05-16 10:40:00,64.8,64.88,64.79,64.88,35182.0,63.8235,63.9023,63.8137,63.9023,35182.0
2023-05-16 10:50:00,64.87,64.93,64.83,64.87,7589.0,63.8925,63.9516,63.8531,63.8925,7589.0
2023-05-16 11:00:00,64.86,64.91,64.85,64.87,9949.0,63.8826,63.9319,63.8728,63.8925,9949.0
2023-05-16 11:10:00,64.88,64.92,64.84,64.88,9222.0,63.9023,63.9417,63.8629,63.9023,9222.0
2023-05-16 11:20:00,64.89,64.94,64.86,64.94,4094.0,63.9122,63.9614,63.8826,63.9614,4094.0
2023-05-16 11:30:00,64.94,64.94,64.82,64.83,7395.0,63.9614,63.9614,63.8432,63.8531,7395.0
2023-05-16 11:40:00,64.84,64.91,64.81,64.91,5666.0,63.8629,63.9319,63.8334,63.9319,5666.0
2023-05-16 11:50:00,64.91,64.96,64.9,64.96,5575.0,63.9319,63.9811,63.922,63.9811,5575.0
2023-05-16 12:00:00,64.97,64.99,64.94,64.99,15939.0,63.991,64.0107,63.9614,64.0107,15939.0
2023-05-16 12:10:00,64.99,64.99,64.96,64.96,29146.0,64.0107,64.0107,63.9811,63.9811,29146.0
2023-05-16 12:20:00,64.95,64.96,64.92,64.94,13174.0,63.9713,63.9811,63.9417,63.9614,13174.0
2023-05-16 12:30:00,64.97,64.99,64.93,64.98,10177.0,63.991,64.0107,63.9516,64.0008,10177.0
2023-05-16 12:40:00,65.0,65.03,64.92,64.96,16293.0,64.0205,64.0501,63.9417,63.9811,16293.0
2023-05-16 12:50:00,64.97,65.01,64.95,64.99,13601.0,63.991,64.0304,63.9713,64.0107,13601.0
2023-05-16 13:00:00,65.02,65.02,64.97,65.01,4466.0,64.0402,64.0402,63.991,64.0304,4466.0
2023-05-16 13:10:00,64.99,65.01,64.96,64.97,11659.0,64.0107,64.0304,63.9811,63.991,11659.0
2023-05-16 13:20:00,64.96,64.99,64.94,64.95,4953.0,63.9811,64.0107,63.9614,63.9713,4953.0
2023-05-16 13:30:00,64.95,64.98,64.93,64.93,9545.0,63.9713,64.0008,63.9516,63.9516,9545.0
2023-05-16 13:40:00,64.94,64.98,64.93,64.97,6574.0,63.9614,64.0008,63.9516,63.991,6574.0
2023-05-16 13:50:00,64.98,65.0,64.97,65.0,4468.0,64.0008,64.0205,63.991,64.0205,4468.0
2023-05-16 14:00:00,65.0,65.01,64.89,64.92,15008.0,64.0205,64.0304,63.9122,63.9417,15008.0
2023-05-16 14:10:00,64.92,64.92,64.89,64.92,7362.0,63.9417,63.9417,63.9122,63.9417,7362.0
2023-05-16 14:20:00,64.9,64.91,64.88,64.89,6339.0,63.922,63.9319,63.9023,63.9122,6339.0
2023-05-16 14:30:00,64.9,64.9,64.85,64.9,10333.0,63.922,63.922,63.8728,63.922,10333.0
2023-05-16 14:40:00,64.9,64.95,64.9,64.94,7698.0,63.922,63.9713,63.922,63.9614,7698.0
2023-05-16 14:50:00,64.94,64.98,64.93,64.95,14472.0,63.9614,64.0008,63.9516,63.9713,14472.0
2023-05-16 15:00:00,64.96,64.98,64.94,64.94,8103.0,63.9811,64.0008,63.9614,63.9614,8103.0
2023-05-16 15:10:00,64.95,64.97,64.93,64.93,14030.0,63.9713,63.991,63.9516,63.9516,14030.0
2023-05-16 15:20:00,64.92,64.98,64.9,64.95,20119.0,63.9417,64.0008,63.922,63.9713,20119.0
2023-05-16 15:30:00,64.95,64.96,64.9,64.92,19493.0,63.9713,63.9811,63.922,63.9417,19493.0
2023-05-16 15:40:00,64.92,64.92,64.85,64.86,15210.0,63.9417,63.9417,63.8728,63.8826,15210.0
2023-05-16 15:50:00,64.86,64.86,64.72,64.72,43849.0,63.8826,63.8826,63.7447,63.7447,43849.0
2023-05-17 09:30:00,64.98,65.05,64.93,64.93,61909.0,64.0008,64.0697,63.9516,63.9516,61909.0
2023-05-17 09:40:00,64.91,64.91,64.79,64.79,34522.0,63.9319,63.9319,63.8137,63.8137,34522.0
2023-05-17 09:50:00,64.79,64.79,64.69,64.69,26622.0,63.8137,63.8137,63.7152,63.7152,26622.0
2023-05-17 10:00:00,64.7,64.81,64.68,64.77,23497.0,63.725,63.8334,63.7053,63.794,23497.0
2023-05-17 10:10:00,64.77,64.82,64.77,64.79,10021.0,63.794,63.8432,63.794,63.8137,10021.0
2023-05-17 10:20:00,64.78,64.85,64.78,64.85,6963.0,63.8038,63.8728,63.8038,63.8728,6963.0
2023-05-17 10:30:00,64.86,64.87,64.81,64.82,13428.0,63.8826,63.8925,63.8334,63.8432,13428.0
2023-05-17 10:40:00,64.81,64.85,64.81,64.82,11942.0,63.8334,63.8728,63.8334,63.8432,11942.0
2023-05-17 10:50:00,64.81,64.88,64.81,64.88,9427.0,63.8334,63.9023,63.8334,63.9023,9427.0
2023-05-17 11:00:00,64.9,64.9,64.84,64.86,21142.0,63.922,63.922,63.8629,63.8826,21142.0
2023-05-17 11:10:00,64.87,64.99,64.84,64.9,22661.0,63.8925,64.0107,63.8629,63.922,22661.0
2023-05-17 11:20:00,64.91,64.91,64.75,64.86,15732.0,63.9319,63.9319,63.7743,63.8826,15732.0
2023-05-17 11:30:00,64.88,64.9,64.85,64.9,18292.0,63.9023,63.922,63.8728,63.922,18292.0
2023-05-17 11:40:00,64.91,64.99,64.89,64.94,31808.0,63.9319,64.0107,63.9122,63.9614,31808.0
2023-05-17 11:50:00,64.94,64.96,64.92,64.95,18012.0,63.9614,63.9811,63.9417,63.9713,18012.0
2023-05-17 12:00:00,64.95,64.97,64.94,64.95,13551.0,63.9713,63.991,63.9614,63.9713,13551.0
2023-05-17 12:10:00,64.95,64.97,64.92,64.92,7485.0,63.9713,63.991,63.9417,63.9417,7485.0
2023-05-17 12:20:00,64.92,65.0,64.92,65.0,13669.0,63.9417,64.0205,63.9417,64.0205,13669.0
2023-05-17 12:30:00,65.01,65.1,65.0,65.1,35956.0,64.0304,64.119,64.0205,64.119,35956.0
2023-05-17 12:40:00,65.11,65.19,65.1,65.18,10863.0,64.1288,64.2076,64.119,64.1978,10863.0
2023-05-17 12:50:00,65.17,65.26,65.16,65.23,15706.0,64.1879,64.2766,64.1781,64.247,15706.0
2023-05-17 13:00:00,65.23,65.36,65.23,65.33,10593.0,64.247,64.3751,64.247,64.3455,10593.0
2023-05-17 13:10:00,65.32,65.33,65.27,65.28,8929.0,64.3357,64.3455,64.2864,64.2963,8929.0
2023-05-17 13:20:00,65.29,65.37,65.29,65.37,17747.0,64.3061,64.3849,64.3061,64.3849,17747.0
2023-05-17 13:30:00,65.37,65.41,65.35,65.39,12074.0,64.3849,64.4243,64.3652,64.4046,12074.0
2023-05-17 13:40:00,65.38,65.49,65.37,65.47,18855.0,64.3948,64.5031,64.3849,64.4834,18855.0
2023-05-17 13:50:00,65.47,65.49,65.44,65.48,18226.0,64.4834,64.5031,64.4539,64.4933,18226.0
2023-05-17 14:00:00,65.49,65.49,65.37,65.39,12389.0,64.5031,64.5031,64.3849,64.4046,12389.0
2023-05-17 14:10:00,65.4,65.44,65.39,65.43,35992.0,64.4145,64.4539,64.4046,64.444,35992.0
2023-05-17 14:20:00,65.44,65.45,65.4,65.4,11842.0,64.4539,64.4637,64.4145,64.4145,11842.0
2023-05-17 14:30:00,65.4,65.42,65.33,65.36,14384.0,64.4145,64.4342,64.3455,64.3751,14384.0
2023-05-17 14:40:00,65.37,65.37,65.31,65.37,12760.0,64.3849,64.3849,64.3258,64.3849,12760.0
2023-05-17 14:50:00,65.37,65.38,65.29,65.3,56933.0,64.3849,64.3948,64.3061,64.316,56933.0
2023-05-17 15:00:00,65.3,65.41,65.28,65.4,43429.0,64.316,64.4243,64.2963,64.4145,43429.0
2023-05-17 15:10:00,65.4,65.43,65.39,65.4,37711.0,64.4145,64.444,64.4046,64.4145,37711.0
2023-05-17 15:20:00,65.39,65.4,65.3,65.33,31345.0,64.4046,64.4145,64.316,64.3455,31345.0
2023-05-17 15:30:00,65.33,65.37,65.29,65.33,41818.0,64.3455,64.3849,64.3061,64.3455,41818.0
2023-05-17 15:40:00,65.32,65.43,65.3,65.42,62847.0,64.3357,64.444,64.316,64.4342,62847.0
2023-05-17 15:50:00,65.43,65.44,65.35,65.37,52063.0,64.444,64.4539,64.3652,64.3849,52063.0
2023-05-18 09:30:00,65.37,65.45,65.36,65.45,51095.0,64.3849,64.4637,64.3751,64.4637,51095.0
2023-05-18 09:40:00,65.43,65.45,65.36,65.4,14017.0,64.444,64.4637,64.3751,64.4145,14017.0
2023-05-18 09:50:00,65.38,65.42,65.36,65.41,11023.0,64.3948,64.4342,64.3751,64.4243,11023.0
2023-05-18 10:00:00,65.42,65.48,65.37,65.48,17750.0,64.4342,64.4933,64.3849,64.4933,17750.0
2023-05-18 10:10:00,65.48,65.55,65.47,65.54,17202.0,64.4933,64.5622,64.4834,64.5524,17202.0
2023-05-18 10:20:00,65.54,65.66,65.54,65.65,23961.0,64.5524,64.6706,64.5524,64.6607,23961.0
2023-05-18 10:30:00,65.67,65.76,65.67,65.76,12381.0,64.6804,64.7691,64.6804,64.7691,12381.0
2023-05-18 10:40:00,65.74,65.74,65.61,65.72,13430.0,64.7494,64.7494,64.6213,64.7297,13430.0
2023-05-18 10:50:00,65.7,65.76,65.68,65.75,9157.0,64.71,64.7691,64.6903,64.7592,9157.0
2023-05-18 11:00:00,65.77,65.87,65.77,65.87,12645.0,64.7789,64.8774,64.7789,64.8774,12645.0
2023-05-18 11:10:00,65.86,65.87,65.79,65.81,24448.0,64.8675,64.8774,64.7986,64.8183,24448.0
2023-05-18 11:20:00,65.82,65.82,65.75,65.8,12850.0,64.8281,64.8281,64.7592,64.8084,12850.0
2023-05-18 11:30:00,65.8,65.84,65.78,65.81,16965.0,64.8084,64.8478,64.7887,64.8183,16965.0
2023-05-18 11:40:00,65.81,65.93,65.79,65.9,50400.0,64.8183,64.9365,64.7986,64.9069,50400.0
2023-05-18 11:50:00,65.91,65.94,65.75,65.77,46902.0,64.9168,64.9463,64.7592,64.7789,46902.0
2023-05-18 12:00:00,65.79,65.79,65.68,65.72,61587.0,64.7986,64.7986,64.6903,64.7297,61587.0
2023-05-18 12:10:00,65.7,65.76,65.59,65.65,38355.0,64.71,64.7691,64.6016,64.6607,38355.0
2023-05-18 12:20:00,65.66,65.69,65.61,65.64,31913.0,64.6706,64.7001,64.6213,64.6509,31913.0
2023-05-18 12:30:00,65.62,65.68,65.62,65.62,17421.0,64.6312,64.6903,64.6312,64.6312,17421.0
2023-05-18 12:40:00,65.64,65.65,65.59,65.63,7097.0,64.6509,64.6607,64.6016,64.641,7097.0
2023-05-18 12:50:00,65.62,65.65,65.58,65.62,14414.0,64.6312,64.6607,64.5918,64.6312,14414.0
2023-05-18 13:00:00,65.64,65.69,65.64,65.67,2167.0,64.6509,64.7001,64.6509,64.6804,2167.0
2023-05-18 13:10:00,65.68,65.73,65.64,65.73,13896.0,64.6903,64.7395,64.6509,64.7395,13896.0
2023-05-18 13:20:00,65.73,65.8,65.63,65.63,35922.0,64.7395,64.8084,64.641,64.641,35922.0
2023-05-18 13:30:00,65.63,65.7,65.61,65.65,17151.0,64.641,64.71,64.6213,64.6607,17151.0
2023-05-18 13:40:00,65.64,65.65,65.55,65.61,16791.0,64.6509,64.6607,64.5622,64.6213,16791.0
2023-05-18 13:50:00,65.58,65.59,65.51,65.52,13908.0,64.5918,64.6016,64.5228,64.5327,13908.0
2023-05-18 14:00:00,65.52,65.56,65.5,65.53,6978.0,64.5327,64.5721,64.513,64.5425,6978.0
2023-05-18 14:10:00,65.53,65.62,65.51,65.62,16641.0,64.5425,64.6312,64.5228,64.6312,16641.0
2023-05-18 14:20:00,65.63,65.69,65.62,65.65,12895.0,64.641,64.7001,64.6312,64.6607,12895.0
2023-05-18 14:30:00,65.68,65.73,65.67,65.72,17109.0,64.6903,64.7395,64.6804,64.7297,17109.0
2023-05-18 14:40:00,65.73,65.76,65.69,65.75,13036.0,64.7395,64.7691,64.7001,64.7592,13036.0
2023-05-18 14:50:00,65.75,65.76,65.72,65.75,9974.0,64.7592,64.7691,64.7297,64.7592,9974.0
2023-05-18 15:00:00,65.75,65.79,65.72,65.76,23340.0,64.7592,64.7986,64.7297,64.7691,23340.0
2023-05-18 15:10:00,65.79,65.9,65.78,65.89,10446.0,64.7986,64.9069,64.7887,64.8971,10446.0
2023-05-18 15:20:00,65.9,65.9,65.82,65.87,15544.0,64.9069,64.9069,64.8281,64.8774,15544.0
2023-05-18 15:30:00,65.89,65.89,65.85,65.89,15743.0,64.8971,64.8971,64.8577,64.8971,15743.0
2023-05-18 15:40:00,65.89,66.06,65.89,66.04,32207.0,64.8971,65.0645,64.8971,65.0448,32207.0
2023-05-18 15:50:00,66.05,66.13,66.04,66.08,79017.0,65.0547,65.1335,65.0448,65.0842,79017.0
2023-05-19 09:30:00,66.22,66.32,66.21,66.31,55320.0,65.2221,65.3206,65.2123,65.3108,55320.0
2023-05-19 09:40:00,66.33,66.39,66.32,66.32,10276.0,65.3305,65.3896,65.3206,65.3206,10276.0
2023-05-19 09:50:00,66.33,66.36,66.31,66.36,19334.0,65.3305,65.36,65.3108,65.36,19334.0
2023-05-19 10:00:00,66.36,66.36,66.23,66.31,6901.0,65.36,65.36,65.232,65.3108,6901.0
2023-05-19 10:10:00,66.28,66.34,66.27,66.33,6816.0,65.2812,65.3403,65.2714,65.3305,6816.0
2023-05-19 10:20:00,66.35,66.37,66.34,66.35,7232.0,65.3502,65.3699,65.3403,65.3502,7232.0
2023-05-19 10:30:00,66.37,66.39,66.28,66.36,18779.0,65.3699,65.3896,65.2812,65.36,18779.0
2023-05-19 10:40:00,66.34,66.34,66.24,66.25,8006.0,65.3403,65.3403,65.2418,65.2517,8006.0
2023-05-19 10:50:00,66.25,66.31,66.24,66.31,18366.0,65.2517,65.3108,65.2418,65.3108,18366.0
2023-05-19 11:00:00,66.3,66.34,66.25,66.25,10658.0,65.3009,65.3403,65.2517,65.2517,10658.0
2023-05-19 11:10:00,66.24,66.29,66.16,66.2,43675.0,65.2418,65.2911,65.163,65.2024,43675.0
2023-05-19 11:20:00,66.23,66.29,66.09,66.09,20509.0,65.232,65.2911,65.0941,65.0941,20509.0
2023-05-19 11:30:00,66.09,66.1,65.92,65.96,18127.0,65.0941,65.1039,64.9266,64.966,18127.0
2023-05-19 11:40:00,65.95,66.15,65.95,66.13,15517.0,64.9562,65.1532,64.9562,65.1335,15517.0
2023-05-19 11:50:00,66.12,66.21,66.08,66.1,43739.0,65.1236,65.2123,65.0842,65.1039,43739.0
2023-05-19 12:00:00,66.09,66.14,66.04,66.04,29226.0,65.0941,65.1433,65.0448,65.0448,29226.0
2023-05-19 12:10:00,66.06,66.11,65.99,66.11,26694.0,65.0645,65.1138,64.9956,65.1138,26694.0
2023-05-19 12:20:00,66.11,66.14,66.04,66.06,10248.0,65.1138,65.1433,65.0448,65.0645,10248.0
2023-05-19 12:30:00,66.02,66.05,65.94,66.05,15894.0,65.0251,65.0547,64.9463,65.0547,15894.0
2023-05-19 12:40:00,66.04,66.11,66.04,66.11,14360.0,65.0448,65.1138,65.0448,65.1138,14360.0
2023-05-19 12:50:00,66.11,66.15,66.1,66.1,4680.0,65.1138,65.1532,65.1039,65.1039,4680.0
2023-05-19 13:00:00,66.09,66.16,66.09,66.13,11969.0,65.0941,65.163,65.0941,65.1335,11969.0
2023-05-19 13:10:00,66.11,66.14,66.08,66.14,8545.0,65.1138,65.1433,65.0842,65.1433,8545.0
2023-05-19 13:20:00,66.13,66.16,66.08,66.12,8621.0,65.1335,65.163,65.0842,65.1236,8621.0
2023-05-19 13:30:00,66.12,66.13,66.08,66.11,15769.0,65.1236,65.1335,65.0842,65.1138,15769.0
2023-05-19 13:40:00,66.12,66.12,66.03,66.03,15261.0,65.1236,65.1236,65.035,65.035,15261.0
2023-05-19 13:50:00,66.03,66.05,65.99,65.99,2994.0,65.035,65.0547,64.9956,64.9956,2994.0
2023-05-19 14:00:00,65.99,66.01,65.97,65.98,7915.0,64.9956,65.0153,64.9759,64.9857,7915.0
2023-05-19 14:10:00,65.96,66.03,65.91,66.02,43621.0,64.966,65.035,64.9168,65.0251,43621.0
2023-05-19 14:20:00,66.02,66.06,65.97,65.97,27563.0,65.0251,65.0645,64.9759,64.9759,27563.0
2023-05-19 14:30:00,65.97,66.01,65.95,66.01,11187.0,64.9759,65.0153,64.9562,65.0153,11187.0
2023-05-19 14:40:00,66.0,66.02,65.95,65.96,7814.0,65.0054,65.0251,64.9562,64.966,7814.0
2023-05-19 14:50:00,65.97,66.09,65.97,66.09,10956.0,64.9759,65.0941,64.9759,65.0941,10956.0
2023-05-19 15:00:00,66.08,66.09,66.02,66.02,25761.0,65.0842,65.0941,65.0251,65.0251,25761.0
2023-05-19 15:10:00,66.04,66.09,66.04,66.07,34168.0,65.0448,65.0941,65.0448,65.0744,34168.0
2023-05-19 15:20:00,66.05,66.06,66.01,66.01,7774.0,65.0547,65.0645,65.0153,65.0153,7774.0
2023-05-19 15:30:00,66.01,66.07,65.99,66.07,16701.0,65.0153,65.0744,64.9956,65.0744,16701.0
2023-05-19 15:40:00,66.06,66.08,66.04,66.07,25890.0,65.0645,65.0842,65.0448,65.0744,25890.0
2023-05-19 15:50:00,66.06,66.14,66.04,66.09,168848.0,65.0645,65.1433,65.0448,65.0941,168848.0
2023-05-22 09:30:00,65.99,66.35,65.99,66.31,82359.0,64.9956,65.3502,64.9956,65.3108,82359.0
2023-05-22 09:40:00,66.32,66.36,66.23,66.29,11736.0,65.3206,65.36,65.232,65.2911,11736.0
2023-05-22 09:50:00,66.3,66.33,66.17,66.19,10040.0,65.3009,65.3305,65.1729,65.1926,10040.0
2023-05-22 10:00:00,66.2,66.2,65.93,65.98,30254.0,65.2024,65.2024,64.9365,64.9857,30254.0
2023-05-22 10:10:00,65.97,66.18,65.97,66.18,30533.0,64.9759,65.1827,64.9759,65.1827,30533.0
2023-05-22 10:20:00,66.17,66.21,66.13,66.18,17413.0,65.1729,65.2123,65.1335,65.1827,17413.0
2023-05-22 10:30:00,66.18,66.2,66.15,66.17,12457.0,65.1827,65.2024,65.1532,65.1729,12457.0
2023-05-22 10:40:00,66.16,66.17,66.06,66.09,11860.0,65.163,65.1729,65.0645,65.0941,11860.0
2023-05-22 10:50:00,66.08,66.12,66.02,66.12,24074.0,65.0842,65.1236,65.0251,65.1236,24074.0
2023-05-22 11:00:00,66.15,66.2,66.11,66.16,16872.0,65.1532,65.2024,65.1138,65.163,16872.0
2023-05-22 11:10:00,66.17,66.21,66.16,66.2,10623.0,65.1729,65.2123,65.163,65.2024,10623.0
2023-05-22 11:20:00,66.2,66.22,66.17,66.19,6066.0,65.2024,65.2221,65.1729,65.1926,6066.0
2023-05-22 11:30:00,66.2,66.22,66.14,66.14,10366.0,65.2024,65.2221,65.1433,65.1433,10366.0
2023-05-22 11:40:00,66.16,66.16,66.1,66.1,13595.0,65.163,65.163,65.1039,65.1039,13595.0
2023-05-22 11:50:00,66.12,66.19,66.12,66.16,4843.0,65.1236,65.1926,65.1236,65.163,4843.0
2023-05-22 12:00:00,66.16,66.18,66.14,66.15,10245.0,65.163,65.1827,65.1433,65.1532,10245.0
2023-05-22 12:10:00,66.15,66.18,66.13,66.15,11292.0,65.1532,65.1827,65.1335,65.1532,11292.0
2023-05-22 12:20:00,66.16,66.17,66.09,66.1,5344.0,65.163,65.1729,65.0941,65.1039,5344.0
2023-05-22 12:30:00,66.12,66.12,66.08,66.09,7492.0,65.1236,65.1236,65.0842,65.0941,7492.0
2023-05-22 12:40:00,66.08,66.12,66.08,66.1,15475.0,65.0842,65.1236,65.0842,65.1039,15475.0
2023-05-22 12:50:00,66.1,66.14,66.09,66.13,22699.0,65.1039,65.1433,65.0941,65.1335,22699.0
2023-05-22 13:00:00,66.13,66.18,66.13,66.15,11140.0,65.1335,65.1827,65.1335,65.1532,11140.0
2023-05-22 13:10:00,66.16,66.18,66.02,66.11,40547.0,65.163,65.1827,65.0251,65.1138,40547.0
2023-05-22 13:20:00,66.13,66.19,66.11,66.16,12812.0,65.1335,65.1926,65.1138,65.163,12812.0
2023-05-22 13:30:00,66.16,66.2,66.16,66.19,6326.0,65.163,65.2024,65.163,65.1926,6326.0
2023-05-22 13:40:00,66.2,66.22,66.19,66.2,4215.0,65.2024,65.2221,65.1926,65.2024,4215.0
2023-05-22 13:50:00,66.19,66.2,66.16,66.17,25463.0,65.1926,65.2024,65.163,65.1729,25463.0
2023-05-22 14:00:00,66.16,66.2,66.15,66.2,8206.0,65.163,65.2024,65.1532,65.2024,8206.0
2023-05-22 14:10:00,66.19,66.24,66.17,66.21,8785.0,65.1926,65.2418,65.1729,65.2123,8785.0
2023-05-22 14:20:00,66.21,66.25,66.2,66.24,6638.0,65.2123,65.2517,65.2024,65.2418,6638.0
2023-05-22 14:30:00,66.24,66.26,66.21,66.22,9235.0,65.2418,65.2615,65.2123,65.2221,9235.0
2023-05-22 14:40:00,66.22,66.25,66.22,66.25,11499.0,65.2221,65.2517,65.2221,65.2517,11499.0
2023-05-22 14:50:00,66.27,66.31,66.2,66.25,10589.0,65.2714,65.3108,65.2024,65.2517,10589.0
2023-05-22 15:00:00,66.25,66.27,66.2,66.21,11809.0,65.2517,65.2714,65.2024,65.2123,11809.0
2023-05-22 15:10:00,66.2,66.23,66.18,66.2,19511.0,65.2024,65.232,65.1827,65.2024,19511.0
2023-05-22 15:20:00,66.2,66.2,66.08,66.11,17306.0,65.2024,65.2024,65.0842,65.1138,17306.0
2023-05-22 15:30:00,66.11,66.13,66.06,66.09,41920.0,65.1138,65.1335,65.0645,65.0941,41920.0
2023-05-22 15:40:00,66.08,66.13,66.07,66.08,102254.0,65.0842,65.1335,65.0744,65.0842,102254.0
2023-05-22 15:50:00,66.08,66.11,66.03,66.1,60605.0,65.0842,65.1138,65.035,65.1039,60605.0
2023-05-23 09:30:00,65.81,65.85,65.74,65.75,48161.0,64.8183,64.8577,64.7494,64.7592,48161.0
2023-05-23 09:40:00,65.78,65.86,65.77,65.86,6011.0,64.7887,64.8675,64.7789,64.8675,6011.0
2023-05-23 09:50:00,65.84,65.89,65.82,65.84,458207.0,64.8478,64.8971,64.8281,64.8478,458207.0
2023-05-23 10:00:00,65.84,65.9,65.81,65.84,25522.0,64.8478,64.9069,64.8183,64.8478,25522.0
2023-05-23 10:10:00,65.84,65.86,65.74,65.85,17958.0,64.8478,64.8675,64.7494,64.8577,17958.0
2023-05-23 10:20:00,65.85,65.87,65.82,65.84,25334.0,64.8577,64.8774,64.8281,64.8478,25334.0
2023-05-23 10:30:00,65.84,65.88,65.82,65.88,11679.0,64.8478,64.8872,64.8281,64.8872,11679.0
2023-05-23 10:40:00,65.89,65.89,65.82,65.84,12861.0,64.8971,64.8971,64.8281,64.8478,12861.0
2023-05-23 10:50:00,65.82,65.82,65.77,65.79,13678.0,64.8281,64.8281,64.7789,64.7986,13678.0
2023-05-23 11:00:00,65.79,65.85,65.79,65.83,8774.0,64.7986,64.8577,64.7986,64.838,8774.0
2023-05-23 11:10:00,65.83,65.84,65.79,65.79,14650.0,64.838,64.8478,64.7986,64.7986,14650.0
2023-05-23 11:20:00,65.79,65.86,65.79,65.85,11378.0,64.7986,64.8675,64.7986,64.8577,11378.0
2023-05-23 11:30:00,65.85,65.86,65.81,65.83,11549.0,64.8577,64.8675,64.8183,64.838,11549.0
2023-05-23 11:40:00,65.84,65.87,65.83,65.83,15939.0,64.8478,64.8774,64.838,64.838,15939.0
2023-05-23 11:50:00,65.84,65.86,65.8,65.81,13434.0,64.8478,64.8675,64.8084,64.8183,13434.0
2023-05-23 12:00:00,65.81,65.85,65.78,65.81,9120.0,64.8183,64.8577,64.7887,64.8183,9120.0
2023-05-23 12:10:00,65.8,65.82,65.77,65.8,25789.0,64.8084,64.8281,64.7789,64.8084,25789.0
2023-05-23 12:20:00,65.8,65.83,65.77,65.77,23687.0,64.8084,64.838,64.7789,64.7789,23687.0
2023-05-23 12:30:00,65.77,65.79,65.62,65.67,16230.0,64.7789,64.7986,64.6312,64.6804,16230.0
2023-05-23 12:40:00,65.66,65.68,65.57,65.59,32803.0,64.6706,64.6903,64.5819,64.6016,32803.0
2023-05-23 12:50:00,65.58,65.67,65.58,65.65,25441.0,64.5918,64.6804,64.5918,64.6607,25441.0
2023-05-23 13:00:00,65.65,65.72,65.64,65.72,12384.0,64.6607,64.7297,64.6509,64.7297,12384.0
2023-05-23 13:10:00,65.71,65.73,65.69,65.72,12917.0,64.7198,64.7395,64.7001,64.7297,12917.0
2023-05-23 13:20:00,65.71,65.71,65.56,65.56,23915.0,64.7198,64.7198,64.5721,64.5721,23915.0
2023-05-23 13:30:00,65.54,65.56,65.48,65.56,35359.0,64.5524,64.5721,64.4933,64.5721,35359.0
2023-05-23 13:40:00,65.56,65.61,65.55,65.55,11768.0,64.5721,64.6213,64.5622,64.5622,11768.0
2023-05-23 13:50:00,65.55,65.57,65.53,65.55,14859.0,64.5622,64.5819,64.5425,64.5622,14859.0
2023-05-23 14:00:00,65.54,65.61,65.53,65.55,14322.0,64.5524,64.6213,64.5425,64.5622,14322.0
2023-05-23 14:10:00,65.55,65.56,65.43,65.44,22651.0,64.5622,64.5721,64.444,64.4539,22651.0
2023-05-23 14:20:00,65.44,65.44,65.24,65.34,34837.0,64.4539,64.4539,64.2569,64.3554,34837.0
2023-05-23 14:30:00,65.34,65.42,65.31,65.34,24473.0,64.3554,64.4342,64.3258,64.3554,24473.0
2023-05-23 14:40:00,65.34,65.38,65.29,65.36,19281.0,64.3554,64.3948,64.3061,64.3751,19281.0
2023-05-23 14:50:00,65.36,65.43,65.36,65.41,12637.0,64.3751,64.444,64.3751,64.4243,12637.0
2023-05-23 15:00:00,65.41,65.43,65.33,65.37,32211.0,64.4243,64.444,64.3455,64.3849,32211.0
2023-05-23 15:10:00,65.38,65.43,65.29,65.29,19386.0,64.3948,64.444,64.3061,64.3061,19386.0
2023-05-23 15:20:00,65.29,65.42,65.28,65.42,47145.0,64.3061,64.4342,64.2963,64.4342,47145.0
2023-05-23 15:30:00,65.42,65.47,65.41,65.44,19090.0,64.4342,64.4834,64.4243,64.4539,19090.0
2023-05-23 15:40:00,65.44,65.5,65.41,65.46,30179.0,64.4539,64.513,64.4243,64.4736,30179.0
2023-05-23 15:50:00,65.46,65.46,65.33,65.35,154938.0,64.4736,64.4736,64.3455,64.3652,154938.0
2023-05-24 09:30:00,65.04,65.1,64.94,64.99,88339.0,64.0599,64.119,63.9614,64.0107,88339.0
2023-05-24 09:40:00,65.02,65.05,64.93,64.95,9328.0,64.0402,64.0697,63.9516,63.9713,9328.0
2023-05-24 09:50:00,64.95,64.97,64.89,64.92,10631.0,63.9713,63.991,63.9122,63.9417,10631.0
2023-05-24 10:00:00,64.9,64.92,64.83,64.83,7931.0,63.922,63.9417,63.8531,63.8531,7931.0
2023-05-24 10:10:00,64.84,64.93,64.82,64.89,12680.0,63.8629,63.9516,63.8432,63.9122,12680.0
2023-05-24 10:20:00,64.91,64.91,64.79,64.82,8236.0,63.9319,63.9319,63.8137,63.8432,8236.0
2023-05-24 10:30:00,64.82,64.88,64.82,64.86,17077.0,63.8432,63.9023,63.8432,63.8826,17077.0
2023-05-24 10:40:00,64.85,64.89,64.8,64.82,27746.0,63.8728,63.9122,63.8235,63.8432,27746.0
2023-05-24 10:50:00,64.82,64.82,64.76,64.79,18650.0,63.8432,63.8432,63.7841,63.8137,18650.0
2023-05-24 11:00:00,64.8,64.85,64.75,64.81,18532.0,63.8235,63.8728,63.7743,63.8334,18532.0
2023-05-24 11:10:00,64.83,64.86,64.8,64.85,35259.0,63.8531,63.8826,63.8235,63.8728,35259.0
2023-05-24 11:20:00,64.85,65.03,64.83,64.93,40113.0,63.8728,64.0501,63.8531,63.9516,40113.0
2023-05-24 11:30:00,64.94,64.96,64.87,64.89,41983.0,63.9614,63.9811,63.8925,63.9122,41983.0
2023-05-24 11:40:00,64.9,64.91,64.78,64.86,26649.0,63.922,63.9319,63.8038,63.8826,26649.0
2023-05-24 11:50:00,64.87,64.88,64.81,64.82,27426.0,63.8925,63.9023,63.8334,63.8432,27426.0
2023-05-24 12:00:00,64.83,64.93,64.82,64.9,237255.0,63.8531,63.9516,63.8432,63.922,237255.0
2023-05-24 12:10:00,64.9,64.9,64.78,64.8,16778.0,63.922,63.922,63.8038,63.8235,16778.0
2023-05-24 12:20:00,64.81,64.81,64.74,64.75,10504.0,63.8334,63.8334,63.7644,63.7743,10504.0
2023-05-24 12:30:00,64.75,64.78,64.73,64.78,9480.0,63.7743,63.8038,63.7546,63.8038,9480.0
2023-05-24 12:40:00,64.79,64.83,64.77,64.78,10858.0,63.8137,63.8531,63.794,63.8038,10858.0
2023-05-24 12:50:00,64.79,64.85,64.79,64.84,10772.0,63.8137,63.8728,63.8137,63.8629,10772.0
2023-05-24 13:00:00,64.84,64.85,64.8,64.81,13455.0,63.8629,63.8728,63.8235,63.8334,13455.0
2023-05-24 13:10:00,64.81,64.82,64.76,64.82,9028.0,63.8334,63.8432,63.7841,63.8432,9028.0
2023-05-24 13:20:00,64.83,64.91,64.82,64.84,23802.0,63.8531,63.9319,63.8432,63.8629,23802.0
2023-05-24 13:30:00,64.84,64.94,64.84,64.93,13317.0,63.8629,63.9614,63.8629,63.9516,13317.0
2023-05-24 13:40:00,64.96,65.01,64.92,64.94,19955.0,63.9811,64.0304,63.9417,63.9614,19955.0
2023-05-24 13:50:00,64.94,64.98,64.92,64.96,13033.0,63.9614,64.0008,63.9417,63.9811,13033.0
2023-05-24 14:00:00,64.96,65.01,64.87,64.87,21501.0,63.9811,64.0304,63.8925,63.8925,21501.0
2023-05-24 14:10:00,64.87,64.93,64.84,64.88,26309.0,63.8925,63.9516,63.8629,63.9023,26309.0
2023-05-24 14:20:00,64.87,64.89,64.8,64.82,10869.0,63.8925,63.9122,63.8235,63.8432,10869.0
2023-05-24 14:30:00,64.81,64.9,64.79,64.87,9915.0,63.8334,63.922,63.8137,63.8925,9915.0
2023-05-24 14:40:00,64.88,64.91,64.85,64.87,16197.0,63.9023,63.9319,63.8728,63.8925,16197.0
2023-05-24 14:50:00,64.86,64.9,64.8,64.82,19079.0,63.8826,63.922,63.8235,63.8432,19079.0
2023-05-24 15:00:00,64.82,64.86,64.78,64.85,18652.0,63.8432,63.8826,63.8038,63.8728,18652.0
2023-05-24 15:10:00,64.84,65.03,64.84,65.02,22858.0,63.8629,64.0501,63.8629,64.0402,22858.0
2023-05-24 15:20:00,65.03,65.12,65.02,65.09,53521.0,64.0501,64.1387,64.0402,64.1091,53521.0
2023-05-24 15:30:00,65.09,65.2,65.02,65.07,55594.0,64.1091,64.2175,64.0402,64.0894,55594.0
2023-05-24 15:40:00,65.08,65.09,64.96,65.03,42783.0,64.0993,64.1091,63.9811,64.0501,42783.0
2023-05-24 15:50:00,65.02,65.02,64.88,64.95,87002.0,64.0402,64.0402,63.9023,63.9713,87002.0
2023-05-25 09:30:00,65.89,65.99,65.52,65.54,65400.0,64.8971,64.9956,64.5327,64.5524,65400.0
2023-05-25 09:40:00,65.56,65.73,65.55,65.59,47373.0,64.5721,64.7395,64.5622,64.6016,47373.0
2023-05-25 09:50:00,65.58,65.67,65.54,65.64,29462.0,64.5918,64.6804,64.5524,64.6509,29462.0
2023-05-25 10:00:00,65.64,65.76,65.62,65.65,28806.0,64.6509,64.7691,64.6312,64.6607,28806.0
2023-05-25 10:10:00,65.64,65.66,65.57,65.59,18672.0,64.6509,64.6706,64.5819,64.6016,18672.0
2023-05-25 10:20:00,65.58,65.67,65.54,65.65,17362.0,64.5918,64.6804,64.5524,64.6607,17362.0
2023-05-25 10:30:00,65.66,65.71,65.58,65.7,16685.0,64.6706,64.7198,64.5918,64.71,16685.0
2023-05-25 10:40:00,65.73,65.8,65.7,65.75,14794.0,64.7395,64.8084,64.71,64.7592,14794.0
2023-05-25 10:50:00,65.77,65.81,65.75,65.78,8655.0,64.7789,64.8183,64.7592,64.7887,8655.0
2023-05-25 11:00:00,65.81,65.9,65.79,65.89,19255.0,64.8183,64.9069,64.7986,64.8971,19255.0
2023-05-25 11:10:00,65.9,65.98,65.83,65.88,50208.0,64.9069,64.9857,64.838,64.8872,50208.0
2023-05-25 11:20:00,65.86,65.91,65.85,65.86,18287.0,64.8675,64.9168,64.8577,64.8675,18287.0
2023-05-25 11:30:00,65.87,65.87,65.76,65.76,14644.0,64.8774,64.8774,64.7691,64.7691,14644.0
2023-05-25 11:40:00,65.75,65.75,65.7,65.72,11771.0,64.7592,64.7592,64.71,64.7297,11771.0
2023-05-25 11:50:00,65.73,65.78,65.69,65.73,18039.0,64.7395,64.7887,64.7001,64.7395,18039.0
2023-05-25 12:00:00,65.75,65.83,65.75,65.81,12371.0,64.7592,64.838,64.7592,64.8183,12371.0
2023-05-25 12:10:00,65.83,65.92,65.82,65.92,13062.0,64.838,64.9266,64.8281,64.9266,13062.0
2023-05-25 12:20:00,65.92,65.99,65.91,65.96,34597.0,64.9266,64.9956,64.9168,64.966,34597.0
2023-05-25 12:30:00,65.97,65.99,65.86,65.9,39268.0,64.9759,64.9956,64.8675,64.9069,39268.0
2023-05-25 12:40:00,65.91,65.96,65.91,65.93,22664.0,64.9168,64.966,64.9168,64.9365,22664.0
2023-05-25 12:50:00,65.94,65.97,65.87,65.88,27767.0,64.9463,64.9759,64.8774,64.8872,27767.0
2023-05-25 13:00:00,65.9,65.91,65.85,65.87,13729.0,64.9069,64.9168,64.8577,64.8774,13729.0
2023-05-25 13:10:00,65.88,65.97,65.88,65.96,13002.0,64.8872,64.9759,64.8872,64.966,13002.0
2023-05-25 13:20:00,65.97,66.02,65.93,66.0,13245.0,64.9759,65.0251,64.9365,65.0054,13245.0
2023-05-25 13:30:00,66.03,66.05,65.99,66.0,22006.0,65.035,65.0547,64.9956,65.0054,22006.0
2023-05-25 13:40:00,66.02,66.03,65.98,66.03,14539.0,65.0251,65.035,64.9857,65.035,14539.0
2023-05-25 13:50:00,66.03,66.03,65.97,66.03,27428.0,65.035,65.035,64.9759,65.035,27428.0
2023-05-25 14:00:00,66.06,66.22,66.0,66.0,39390.0,65.0645,65.2221,65.0054,65.0054,39390.0
2023-05-25 14:10:00,66.04,66.12,66.01,66.09,25459.0,65.0448,65.1236,65.0153,65.0941,25459.0
2023-05-25 14:20:00,66.11,66.11,66.04,66.06,23092.0,65.1138,65.1138,65.0448,65.0645,23092.0
2023-05-25 14:30:00,66.04,66.04,65.88,65.92,20983.0,65.0448,65.0448,64.8872,64.9266,20983.0
2023-05-25 14:40:00,65.93,65.94,65.83,65.86,23697.0,64.9365,64.9463,64.838,64.8675,23697.0
2023-05-25 14:50:00,65.85,65.92,65.85,65.88,27551.0,64.8577,64.9266,64.8577,64.8872,27551.0
2023-05-25 15:00:00,65.88,66.02,65.87,66.02,17455.0,64.8872,65.0251,64.8774,65.0251,17455.0
2023-05-25 15:10:00,66.02,66.05,65.97,65.99,30266.0,65.0251,65.0547,64.9759,64.9956,30266.0
2023-05-25 15:20:00,65.99,66.12,65.98,66.08,34590.0,64.9956,65.1236,64.9857,65.0842,34590.0
2023-05-25 15:30:00,66.08,66.14,66.03,66.09,57924.0,65.0842,65.1433,65.035,65.0941,57924.0
2023-05-25 15:40:00,66.09,66.13,66.01,66.05,51596.0,65.0941,65.1335,65.0153,65.0547,51596.0
2023-05-25 15:50:00,66.04,66.06,65.95,65.97,179050.0,65.0448,65.0645,64.9562,64.9759,179050.0
2023-05-26 09:30:00,66.09,66.26,66.05,66.25,88081.0,65.0941,65.2615,65.0547,65.2517,88081.0
2023-05-26 09:40:00,66.28,66.39,66.27,66.35,28883.0,65.2812,65.3896,65.2714,65.3502,28883.0
2023-05-26 09:50:00,66.36,66.41,66.33,66.36,33149.0,65.36,65.4093,65.3305,65.36,33149.0
2023-05-26 10:00:00,66.38,66.5,66.36,66.49,33083.0,65.3797,65.4979,65.36,65.488,33083.0
2023-05-26 10:10:00,66.51,66.56,66.46,66.56,15393.0,65.5077,65.557,65.4585,65.557,15393.0
2023-05-26 10:20:00,66.56,66.69,66.55,66.69,12935.0,65.557,65.685,65.5471,65.685,12935.0
2023-05-26 10:30:00,66.7,66.72,66.63,66.7,22412.0,65.6949,65.7146,65.6259,65.6949,22412.0
2023-05-26 10:40:00,66.69,66.79,66.68,66.77,30131.0,65.685,65.7835,65.6752,65.7638,30131.0
2023-05-26 10:50:00,66.76,66.79,66.69,66.77,27576.0,65.754,65.7835,65.685,65.7638,27576.0
2023-05-26 11:00:00,66.77,66.8,66.63,66.63,28416.0,65.7638,65.7934,65.6259,65.6259,28416.0
2023-05-26 11:10:00,66.64,66.66,66.57,66.6,12776.0,65.6358,65.6555,65.5668,65.5964,12776.0
2023-05-26 11:20:00,66.63,66.65,66.56,66.59,48007.0,65.6259,65.6456,65.557,65.5865,48007.0
2023-05-26 11:30:00,66.61,66.68,66.6,66.63,24976.0,65.6062,65.6752,65.5964,65.6259,24976.0
2023-05-26 11:40:00,66.64,66.74,66.63,66.73,52725.0,65.6358,65.7343,65.6259,65.7244,52725.0
2023-05-26 11:50:00,66.73,66.76,66.68,66.7,66132.0,65.7244,65.754,65.6752,65.6949,66132.0
2023-05-26 12:00:00,66.69,66.74,66.68,66.73,10475.0,65.685,65.7343,65.6752,65.7244,10475.0
2023-05-26 12:10:00,66.74,66.74,66.67,66.7,32316.0,65.7343,65.7343,65.6653,65.6949,32316.0
2023-05-26 12:20:00,66.7,66.78,66.7,66.78,10909.0,65.6949,65.7737,65.6949,65.7737,10909.0
2023-05-26 12:30:00,66.79,66.79,66.75,66.78,17312.0,65.7835,65.7835,65.7441,65.7737,17312.0
2023-05-26 12:40:00,66.78,66.83,66.77,66.8,13684.0,65.7737,65.8229,65.7638,65.7934,13684.0
2023-05-26 12:50:00,66.8,66.82,66.77,66.79,17934.0,65.7934,65.8131,65.7638,65.7835,17934.0
2023-05-26 13:00:00,66.81,66.85,66.79,66.83,25793.0,65.8032,65.8426,65.7835,65.8229,25793.0
2023-05-26 13:10:00,66.82,66.83,66.74,66.77,12021.0,65.8131,65.8229,65.7343,65.7638,12021.0
2023-05-26 13:20:00,66.77,66.8,66.75,66.78,18609.0,65.7638,65.7934,65.7441,65.7737,18609.0
2023-05-26 13:30:00,66.76,66.8,66.75,66.78,11373.0,65.754,65.7934,65.7441,65.7737,11373.0
2023-05-26 13:40:00,66.76,66.76,66.71,66.75,10109.0,65.754,65.754,65.7047,65.7441,10109.0
2023-05-26 13:50:00,66.75,66.77,66.71,66.76,21406.0,65.7441,65.7638,65.7047,65.754,21406.0
2023-05-26 14:00:00,66.76,66.78,66.67,66.68,33262.0,65.754,65.7737,65.6653,65.6752,33262.0
2023-05-26 14:10:00,66.68,66.75,66.68,66.74,9552.0,65.6752,65.7441,65.6752,65.7343,9552.0
2023-05-26 14:20:00,66.73,66.81,66.72,66.79,12172.0,65.7244,65.8032,65.7146,65.7835,12172.0
2023-05-26 14:30:00,66.79,66.85,66.78,66.83,8500.0,65.7835,65.8426,65.7737,65.8229,8500.0
2023-05-26 14:40:00,66.83,66.87,66.81,66.86,11824.0,65.8229,65.8623,65.8032,65.8525,11824.0
2023-05-26 14:50:00,66.86,66.89,66.82,66.84,14936.0,65.8525,65.882,65.8131,65.8328,14936.0
2023-05-26 15:00:00,66.84,66.92,66.83,66.91,21005.0,65.8328,65.9116,65.8229,65.9017,21005.0
2023-05-26 15:10:00,66.92,66.94,66.88,66.91,29839.0,65.9116,65.9313,65.8722,65.9017,29839.0
2023-05-26 15:20:00,66.9,66.92,66.84,66.85,37985.0,65.8919,65.9116,65.8328,65.8426,37985.0
2023-05-26 15:30:00,66.85,66.88,66.81,66.83,27060.0,65.8426,65.8722,65.8032,65.8229,27060.0
2023-05-26 15:40:00,66.82,66.89,66.82,66.86,35993.0,65.8131,65.882,65.8131,65.8525,35993.0
2023-05-26 15:50:00,66.85,66.89,66.78,66.81,83052.0,65.8426,65.882,65.7737,65.8032,83052.0
2023-05-30 09:30:00,67.19,67.25,67.07,67.25,122218.0,66.1775,66.2366,66.0593,66.2366,122218.0
2023-05-30 09:40:00,67.25,67.32,67.15,67.2,47435.0,66.2366,66.3055,66.1381,66.1874,47435.0
2023-05-30 09:50:00,67.19,67.22,67.05,67.09,24582.0,66.1775,66.207,66.0396,66.079,24582.0
2023-05-30 10:00:00,67.08,67.08,66.93,67.03,24029.0,66.0692,66.0692,65.9214,66.0199,24029.0
2023-05-30 10:10:00,67.03,67.12,66.97,67.11,21866.0,66.0199,66.1086,65.9608,66.0987,21866.0
2023-05-30 10:20:00,67.13,67.16,66.93,66.98,23756.0,66.1184,66.148,65.9214,65.9707,23756.0
2023-05-30 10:30:00,66.98,67.08,66.95,66.98,35288.0,65.9707,66.0692,65.9411,65.9707,35288.0
2023-05-30 10:40:00,66.97,67.01,66.93,67.0,19270.0,65.9608,66.0002,65.9214,65.9904,19270.0
2023-05-30 10:50:00,66.99,67.05,66.98,66.98,17956.0,65.9805,66.0396,65.9707,65.9707,17956.0
2023-05-30 11:00:00,66.97,67.06,66.97,67.03,14228.0,65.9608,66.0495,65.9608,66.0199,14228.0
2023-05-30 11:10:00,67.0,67.04,66.89,66.91,18678.0,65.9904,66.0298,65.882,65.9017,18678.0
2023-05-30 11:20:00,66.91,66.93,66.82,66.93,24148.0,65.9017,65.9214,65.8131,65.9214,24148.0
2023-05-30 11:30:00,66.98,67.05,66.95,67.04,11827.0,65.9707,66.0396,65.9411,66.0298,11827.0
2023-05-30 11:40:00,67.06,67.06,66.98,67.01,17843.0,66.0495,66.0495,65.9707,66.0002,17843.0
2023-05-30 11:50:00,67.03,67.03,66.96,67.0,17685.0,66.0199,66.0199,65.951,65.9904,17685.0
2023-05-30 12:00:00,66.98,67.02,66.9,66.93,28696.0,65.9707,66.0101,65.8919,65.9214,28696.0
2023-05-30 12:10:00,66.92,66.95,66.86,66.9,13156.0,65.9116,65.9411,65.8525,65.8919,13156.0
2023-05-30 12:20:00,66.88,66.94,66.84,66.87,11968.0,65.8722,65.9313,65.8328,65.8623,11968.0
2023-05-30 12:30:00,66.85,66.91,66.82,66.83,23534.0,65.8426,65.9017,65.8131,65.8229,23534.0
2023-05-30 12:40:00,66.82,66.84,66.76,66.84,36153.0,65.8131,65.8328,65.754,65.8328,36153.0
2023-05-30 12:50:00,66.86,66.94,66.86,66.93,12702.0,65.8525,65.9313,65.8525,65.9214,12702.0
2023-05-30 13:00:00,66.94,66.94,66.84,66.86,19291.0,65.9313,65.9313,65.8328,65.8525,19291.0
2023-05-30 13:10:00,66.87,66.9,66.85,66.88,9907.0,65.8623,65.8919,65.8426,65.8722,9907.0
2023-05-30 13:20:00,66.89,66.89,66.74,66.75,7345.0,65.882,65.882,65.7343,65.7441,7345.0
2023-05-30 13:30:00,66.73,66.79,66.68,66.75,7952.0,65.7244,65.7835,65.6752,65.7441,7952.0
2023-05-30 13:40:00,66.75,66.8,66.74,66.8,8109.0,65.7441,65.7934,65.7343,65.7934,8109.0
2023-05-30 13:50:00,66.78,66.82,66.67,66.67,7480.0,65.7737,65.8131,65.6653,65.6653,7480.0
2023-05-30 14:00:00,66.68,66.68,66.63,66.66,14924.0,65.6752,65.6752,65.6259,65.6555,14924.0
2023-05-30 14:10:00,66.67,66.76,66.66,66.75,7708.0,65.6653,65.754,65.6555,65.7441,7708.0
2023-05-30 14:20:00,66.76,66.88,66.74,66.85,10653.0,65.754,65.8722,65.7343,65.8426,10653.0
2023-05-30 14:30:00,66.86,66.93,66.86,66.91,12794.0,65.8525,65.9214,65.8525,65.9017,12794.0
2023-05-30 14:40:00,66.92,66.99,66.91,66.92,54037.0,65.9116,65.9805,65.9017,65.9116,54037.0
2023-05-30 14:50:00,66.93,66.97,66.87,66.89,51843.0,65.9214,65.9608,65.8623,65.882,51843.0
2023-05-30 15:00:00,66.88,66.9,66.84,66.89,36701.0,65.8722,65.8919,65.8328,65.882,36701.0
2023-05-30 15:10:00,66.89,66.89,66.81,66.85,33148.0,65.882,65.882,65.8032,65.8426,33148.0
2023-05-30 15:20:00,66.88,66.92,66.84,66.89,22419.0,65.8722,65.9116,65.8328,65.882,22419.0
2023-05-30 15:30:00,66.89,66.93,66.88,66.9,15308.0,65.882,65.9214,65.8722,65.8919,15308.0
2023-05-30 15:40:00,66.89,66.94,66.88,66.9,18745.0,65.882,65.9313,65.8722,65.8919,18745.0
2023-05-30 15:50:00,66.9,66.9,66.78,66.87,67957.0,65.8919,65.8919,65.7737,65.8623,67957.0
2023-05-31 09:30:00,66.55,66.67,66.55,66.67,63559.0,65.5471,65.6653,65.5471,65.6653,63559.0
2023-05-31 09:40:00,66.67,66.72,66.63,66.68,39889.0,65.6653,65.7146,65.6259,65.6752,39889.0
2023-05-31 09:50:00,66.7,66.72,66.62,66.62,15111.0,65.6949,65.7146,65.6161,65.6161,15111.0
2023-05-31 10:00:00,66.63,66.68,66.59,66.6,13727.0,65.6259,65.6752,65.5865,65.5964,13727.0
2023-05-31 10:10:00,66.59,66.59,66.43,66.45,21114.0,65.5865,65.5865,65.429,65.4487,21114.0
2023-05-31 10:20:00,66.43,66.45,66.33,66.39,25379.0,65.429,65.4487,65.3305,65.3896,25379.0
2023-05-31 10:30:00,66.39,66.41,66.31,66.36,30143.0,65.3896,65.4093,65.3108,65.36,30143.0
2023-05-31 10:40:00,66.36,66.44,66.35,66.42,14823.0,65.36,65.4388,65.3502,65.4191,14823.0
2023-05-31 10:50:00,66.42,66.47,66.41,66.43,17117.0,65.4191,65.4684,65.4093,65.429,17117.0
2023-05-31 11:00:00,66.42,66.44,66.37,66.4,8915.0,65.4191,65.4388,65.3699,65.3994,8915.0
2023-05-31 11:10:00,66.39,66.4,66.32,66.33,36919.0,65.3896,65.3994,65.3206,65.3305,36919.0
2023-05-31 11:20:00,66.34,66.37,66.31,66.33,8717.0,65.3403,65.3699,65.3108,65.3305,8717.0
2023-05-31 11:30:00,66.32,66.37,66.3,66.32,28077.0,65.3206,65.3699,65.3009,65.3206,28077.0
2023-05-31 11:40:00,66.33,66.42,66.32,66.42,22432.0,65.3305,65.4191,65.3206,65.4191,22432.0
2023-05-31 11:50:00,66.42,66.47,66.39,66.41,17820.0,65.4191,65.4684,65.3896,65.4093,17820.0
2023-05-31 12:00:00,66.42,66.48,66.38,66.4,14219.0,65.4191,65.4782,65.3797,65.3994,14219.0
2023-05-31 12:10:00,66.44,66.46,66.4,66.41,7581.0,65.4388,65.4585,65.3994,65.4093,7581.0
2023-05-31 12:20:00,66.41,66.42,66.38,66.38,13391.0,65.4093,65.4191,65.3797,65.3797,13391.0
2023-05-31 12:30:00,66.37,66.42,66.36,66.36,8348.0,65.3699,65.4191,65.36,65.36,8348.0
2023-05-31 12:40:00,66.37,66.46,66.37,66.42,10365.0,65.3699,65.4585,65.3699,65.4191,10365.0
2023-05-31 12:50:00,66.42,66.42,66.32,66.4,22842.0,65.4191,65.4191,65.3206,65.3994,22842.0
2023-05-31 13:00:00,66.41,66.43,66.38,66.43,14729.0,65.4093,65.429,65.3797,65.429,14729.0
2023-05-31 13:10:00,66.45,66.45,66.4,66.4,10503.0,65.4487,65.4487,65.3994,65.3994,10503.0
2023-05-31 13:20:00,66.4,66.48,66.39,66.48,33524.0,65.3994,65.4782,65.3896,65.4782,33524.0
2023-05-31 13:30:00,66.51,66.59,66.49,66.59,46373.0,65.5077,65.5865,65.488,65.5865,46373.0
2023-05-31 13:40:00,66.6,66.66,66.55,66.55,26981.0,65.5964,65.6555,65.5471,65.5471,26981.0
2023-05-31 13:50:00,66.56,66.64,66.56,66.64,17170.0,65.557,65.6358,65.557,65.6358,17170.0
2023-05-31 14:00:00,66.63,66.65,66.58,66.65,17076.0,65.6259,65.6456,65.5767,65.6456,17076.0
2023-05-31 14:10:00,66.64,66.68,66.6,66.64,18409.0,65.6358,65.6752,65.5964,65.6358,18409.0
2023-05-31 14:20:00,66.64,66.65,66.6,66.65,11694.0,65.6358,65.6456,65.5964,65.6456,11694.0
2023-05-31 14:30:00,66.65,66.66,66.6,66.64,24630.0,65.6456,65.6555,65.5964,65.6358,24630.0
2023-05-31 14:40:00,66.64,66.66,66.59,66.61,11744.0,65.6358,65.6555,65.5865,65.6062,11744.0
2023-05-31 14:50:00,66.6,66.6,66.47,66.56,21450.0,65.5964,65.5964,65.4684,65.557,21450.0
2023-05-31 15:00:00,66.56,66.57,66.49,66.52,65493.0,65.557,65.5668,65.488,65.5176,65493.0
2023-05-31 15:10:00,66.53,66.55,66.49,66.54,8247.0,65.5274,65.5471,65.488,65.5373,8247.0
2023-05-31 15:20:00,66.54,66.59,66.53,66.59,32999.0,65.5373,65.5865,65.5274,65.5865,32999.0
2023-05-31 15:30:00,66.59,66.65,66.57,66.62,16512.0,65.5865,65.6456,65.5668,65.6161,16512.0
2023-05-31 15:40:00,66.62,66.74,66.61,66.7,55887.0,65.6161,65.7343,65.6062,65.6949,55887.0
2023-05-31 15:50:00,66.71,66.71,66.42,66.48,151501.0,65.7047,65.7047,65.4191,65.4782,151501.0
2023-06-01 09:30:00,66.52,66.54,66.36,66.42,69209.0,65.5176,65.5373,65.36,65.4191,69209.0
2023-06-01 09:40:00,66.44,66.46,66.36,66.41,28899.0,65.4388,65.4585,65.36,65.4093,28899.0
2023-06-01 09:50:00,66.44,66.46,66.36,66.42,30364.0,65.4388,65.4585,65.36,65.4191,30364.0
2023-06-01 10:00:00,66.46,66.58,66.46,66.53,17145.0,65.4585,65.5767,65.4585,65.5274,17145.0
2023-06-01 10:10:00,66.54,66.62,66.5,66.5,29613.0,65.5373,65.6161,65.4979,65.4979,29613.0
2023-06-01 10:20:00,66.48,66.5,66.4,66.49,52840.0,65.4782,65.4979,65.3994,65.488,52840.0
2023-06-01 10:30:00,66.49,66.57,66.48,66.57,7618.0,65.488,65.5668,65.4782,65.5668,7618.0
2023-06-01 10:40:00,66.57,66.77,66.57,66.7,23573.0,65.5668,65.7638,65.5668,65.6949,23573.0
2023-06-01 10:50:00,66.72,66.75,66.7,66.72,27077.0,65.7146,65.7441,65.6949,65.7146,27077.0
2023-06-01 11:00:00,66.72,66.77,66.71,66.74,18532.0,65.7146,65.7638,65.7047,65.7343,18532.0
2023-06-01 11:10:00,66.73,66.92,66.73,66.85,24477.0,65.7244,65.9116,65.7244,65.8426,24477.0
2023-06-01 11:20:00,66.85,66.92,66.82,66.89,18406.0,65.8426,65.9116,65.8131,65.882,18406.0
2023-06-01 11:30:00,66.9,66.95,66.87,66.89,17321.0,65.8919,65.9411,65.8623,65.882,17321.0
2023-06-01 11:40:00,66.89,66.99,66.89,66.98,12287.0,65.882,65.9805,65.882,65.9707,12287.0
2023-06-01 11:50:00,66.98,67.05,66.97,67.04,10677.0,65.9707,66.0396,65.9608,66.0298,10677.0
2023-06-01 12:00:00,67.05,67.1,67.05,67.09,17779.0,66.0396,66.0889,66.0396,66.079,17779.0
2023-06-01 12:10:00,67.09,67.12,67.06,67.12,26045.0,66.079,66.1086,66.0495,66.1086,26045.0
2023-06-01 12:20:00,67.12,67.16,67.12,67.15,27878.0,66.1086,66.148,66.1086,66.1381,27878.0
2023-06-01 12:30:00,67.17,67.17,67.13,67.15,34042.0,66.1578,66.1578,66.1184,66.1381,34042.0
2023-06-01 12:40:00,67.15,67.16,67.1,67.14,7626.0,66.1381,66.148,66.0889,66.1283,7626.0
2023-06-01 12:50:00,67.14,67.17,67.13,67.14,8434.0,66.1283,66.1578,66.1184,66.1283,8434.0
2023-06-01 13:00:00,67.16,67.19,67.13,67.16,8974.0,66.148,66.1775,66.1184,66.148,8974.0
2023-06-01 13:10:00,67.14,67.19,67.14,67.16,96430.0,66.1283,66.1775,66.1283,66.148,96430.0
2023-06-01 13:20:00,67.16,67.19,67.09,67.13,22928.0,66.148,66.1775,66.079,66.1184,22928.0
2023-06-01 13:30:00,67.14,67.16,67.11,67.14,6599.0,66.1283,66.148,66.0987,66.1283,6599.0
2023-06-01 13:40:00,67.13,67.19,67.11,67.19,56965.0,66.1184,66.1775,66.0987,66.1775,56965.0
2023-06-01 13:50:00,67.2,67.23,67.18,67.23,13384.0,66.1874,66.2169,66.1677,66.2169,13384.0
2023-06-01 14:00:00,67.23,67.26,67.18,67.25,20554.0,66.2169,66.2464,66.1677,66.2366,20554.0
2023-06-01 14:10:00,67.24,67.26,67.2,67.21,21328.0,66.2267,66.2464,66.1874,66.1972,21328.0
2023-06-01 14:20:00,67.21,67.26,67.21,67.25,15539.0,66.1972,66.2464,66.1972,66.2366,15539.0
2023-06-01 14:30:00,67.24,67.24,67.19,67.22,17641.0,66.2267,66.2267,66.1775,66.207,17641.0
2023-06-01 14:40:00,67.22,67.27,67.21,67.25,16262.0,66.207,66.2563,66.1972,66.2366,16262.0
2023-06-01 14:50:00,67.26,67.31,67.25,67.3,12424.0,66.2464,66.2957,66.2366,66.2858,12424.0
2023-06-01 15:00:00,67.29,67.36,67.28,67.33,21368.0,66.276,66.3449,66.2661,66.3154,21368.0
2023-06-01 15:10:00,67.31,67.36,67.31,67.32,10484.0,66.2957,66.3449,66.2957,66.3055,10484.0
2023-06-01 15:20:00,67.3,67.31,67.18,67.18,14542.0,66.2858,66.2957,66.1677,66.1677,14542.0
2023-06-01 15:30:00,67.19,67.2,67.02,67.04,100476.0,66.1775,66.1874,66.0101,66.0298,100476.0
2023-06-01 15:40:00,67.04,67.16,67.02,67.16,15571.0,66.0298,66.148,66.0101,66.148,15571.0
2023-06-01 15:50:00,67.17,67.19,67.09,67.19,74227.0,66.1578,66.1775,66.079,66.1775,74227.0
2023-06-02 09:30:00,67.63,67.83,67.6,67.8,104306.0,66.6109,66.8079,66.5813,66.7783,104306.0
2023-06-02 09:40:00,67.83,67.88,67.64,67.67,64703.0,66.8079,66.8571,66.6207,66.6503,64703.0
2023-06-02 09:50:00,67.67,67.7,67.47,67.48,66402.0,66.6503,66.6798,66.4533,66.4631,66402.0
2023-06-02 10:00:00,67.48,67.62,67.44,67.57,52813.0,66.4631,66.601,66.4237,66.5518,52813.0
2023-06-02 10:10:00,67.56,67.73,67.56,67.67,48429.0,66.5419,66.7094,66.5419,66.6503,48429.0
2023-06-02 10:20:00,67.67,67.69,67.52,67.65,95342.0,66.6503,66.67,66.5025,66.6306,95342.0
2023-06-02 10:30:00,67.64,67.73,67.59,67.73,30391.0,66.6207,66.7094,66.5715,66.7094,30391.0
2023-06-02 10:40:00,67.73,67.87,67.7,67.82,26917.0,66.7094,66.8473,66.6798,66.798,26917.0
2023-06-02 10:50:00,67.82,67.88,67.78,67.87,23582.0,66.798,66.8571,66.7586,66.8473,23582.0
2023-06-02 11:00:00,67.88,67.98,67.88,67.91,15030.0,66.8571,66.9556,66.8571,66.8867,15030.0
2023-06-02 11:10:00,67.92,67.95,67.89,67.94,16780.0,66.8965,66.926,66.867,66.9162,16780.0
2023-06-02 11:20:00,67.91,67.98,67.91,67.95,11973.0,66.8867,66.9556,66.8867,66.926,11973.0
2023-06-02 11:30:00,67.95,67.97,67.86,67.88,14720.0,66.926,66.9457,66.8374,66.8571,14720.0
2023-06-02 11:40:00,67.88,67.92,67.86,67.88,11428.0,66.8571,66.8965,66.8374,66.8571,11428.0
2023-06-02 11:50:00,67.87,67.96,67.83,67.95,9352.0,66.8473,66.9359,66.8079,66.926,9352.0
2023-06-02 12:00:00,67.95,67.96,67.89,67.91,18705.0,66.926,66.9359,66.867,66.8867,18705.0
2023-06-02 12:10:00,67.9,67.91,67.83,67.86,10211.0,66.8768,66.8867,66.8079,66.8374,10211.0
2023-06-02 12:20:00,67.86,67.92,67.86,67.91,24823.0,66.8374,66.8965,66.8374,66.8867,24823.0
2023-06-02 12:30:00,67.92,67.96,67.89,67.95,81555.0,66.8965,66.9359,66.867,66.926,81555.0
2023-06-02 12:40:00,67.95,68.01,67.92,67.98,6050.0,66.926,66.9851,66.8965,66.9556,6050.0
2023-06-02 12:50:00,67.98,68.02,67.98,68.0,7884.0,66.9556,66.995,66.9556,66.9753,7884.0
2023-06-02 13:00:00,68.0,68.03,67.95,68.02,14156.0,66.9753,67.0048,66.926,66.995,14156.0
2023-06-02 13:10:00,68.02,68.02,67.95,67.99,11991.0,66.995,66.995,66.926,66.9654,11991.0
2023-06-02 13:20:00,68.0,68.04,67.99,68.03,11438.0,66.9753,67.0147,66.9654,67.0048,11438.0
2023-06-02 13:30:00,68.03,68.04,67.96,67.99,19694.0,67.0048,67.0147,66.9359,66.9654,19694.0
2023-06-02 13:40:00,67.99,67.99,67.94,67.97,16679.0,66.9654,66.9654,66.9162,66.9457,16679.0
2023-06-02 13:50:00,67.97,68.01,67.96,68.0,10960.0,66.9457,66.9851,66.9359,66.9753,10960.0
2023-06-02 14:00:00,67.99,68.03,67.89,67.94,17727.0,66.9654,67.0048,66.867,66.9162,17727.0
2023-06-02 14:10:00,67.92,67.94,67.9,67.92,13534.0,66.8965,66.9162,66.8768,66.8965,13534.0
2023-06-02 14:20:00,67.92,67.99,67.92,67.98,14464.0,66.8965,66.9654,66.8965,66.9556,14464.0
2023-06-02 14:30:00,67.98,68.03,67.97,68.02,14213.0,66.9556,67.0048,66.9457,66.995,14213.0
2023-06-02 14:40:00,68.02,68.07,68.0,68.05,23526.0,66.995,67.0442,66.9753,67.0245,23526.0
2023-06-02 14:50:00,68.05,68.07,68.0,68.03,21684.0,67.0245,67.0442,66.9753,67.0048,21684.0
2023-06-02 15:00:00,68.03,68.1,68.03,68.05,16354.0,67.0048,67.0738,67.0048,67.0245,16354.0
2023-06-02 15:10:00,68.04,68.09,68.02,68.09,13222.0,67.0147,67.0639,66.995,67.0639,13222.0
2023-06-02 15:20:00,68.09,68.09,68.01,68.01,21413.0,67.0639,67.0639,66.9851,66.9851,21413.0
2023-06-02 15:30:00,68.02,68.04,67.99,68.03,10423.0,66.995,67.0147,66.9654,67.0048,10423.0
2023-06-02 15:40:00,68.04,68.06,67.98,68.05,11964.0,67.0147,67.0344,66.9556,67.0245,11964.0
2023-06-02 15:50:00,68.03,68.04,67.96,67.96,93325.0,67.0048,67.0147,66.9359,66.9359,93325.0
2023-06-05 09:30:00,68.05,68.26,68.05,68.25,85676.0,67.0245,67.2314,67.0245,67.2215,85676.0
2023-06-05 09:40:00,68.25,68.35,68.23,68.29,60709.0,67.2215,67.32,67.2018,67.2609,60709.0
2023-06-05 09:50:00,68.29,68.29,68.12,68.2,12284.0,67.2609,67.2609,67.0935,67.1723,12284.0
2023-06-05 10:00:00,68.22,68.34,68.18,68.2,14262.0,67.192,67.3102,67.1526,67.1723,14262.0
2023-06-05 10:10:00,68.21,68.26,68.11,68.14,16766.0,67.1821,67.2314,67.0836,67.1132,16766.0
2023-06-05 10:20:00,68.16,68.17,68.11,68.17,11132.0,67.1329,67.1427,67.0836,67.1427,11132.0
2023-06-05 10:30:00,68.15,68.24,68.12,68.17,14157.0,67.123,67.2117,67.0935,67.1427,14157.0
2023-06-05 10:40:00,68.16,68.29,68.16,68.25,25335.0,67.1329,67.2609,67.1329,67.2215,25335.0
2023-06-05 10:50:00,68.25,68.31,68.23,68.28,18607.0,67.2215,67.2806,67.2018,67.2511,18607.0
2023-06-05 11:00:00,68.27,68.32,68.25,68.31,12610.0,67.2412,67.2905,67.2215,67.2806,12610.0
2023-06-05 11:10:00,68.3,68.3,68.26,68.28,10311.0,67.2708,67.2708,67.2314,67.2511,10311.0
2023-06-05 11:20:00,68.28,68.34,68.25,68.33,9444.0,67.2511,67.3102,67.2215,67.3003,9444.0
2023-06-05 11:30:00,68.32,68.36,68.28,68.31,12699.0,67.2905,67.3299,67.2511,67.2806,12699.0
2023-06-05 11:40:00,68.3,68.34,68.3,68.32,6443.0,67.2708,67.3102,67.2708,67.2905,6443.0
2023-06-05 11:50:00,68.33,68.37,68.31,68.32,8166.0,67.3003,67.3397,67.2806,67.2905,8166.0
2023-06-05 12:00:00,68.32,68.34,68.26,68.34,8063.0,67.2905,67.3102,67.2314,67.3102,8063.0
2023-06-05 12:10:00,68.34,68.4,68.34,68.39,13289.0,67.3102,67.3693,67.3102,67.3594,13289.0
2023-06-05 12:20:00,68.4,68.4,68.34,68.38,11873.0,67.3693,67.3693,67.3102,67.3496,11873.0
2023-06-05 12:30:00,68.39,68.4,68.36,68.37,10334.0,67.3594,67.3693,67.3299,67.3397,10334.0
2023-06-05 12:40:00,68.38,68.41,68.37,68.39,26524.0,67.3496,67.3791,67.3397,67.3594,26524.0
2023-06-05 12:50:00,68.4,68.44,68.4,68.44,8008.0,67.3693,67.4087,67.3693,67.4087,8008.0
2023-06-05 13:00:00,68.44,68.46,68.4,68.44,12530.0,67.4087,67.4284,67.3693,67.4087,12530.0
2023-06-05 13:10:00,68.44,68.44,68.35,68.37,16593.0,67.4087,67.4087,67.32,67.3397,16593.0
2023-06-05 13:20:00,68.37,68.38,68.25,68.28,31955.0,67.3397,67.3496,67.2215,67.2511,31955.0
2023-06-05 13:30:00,68.27,68.29,68.19,68.23,24593.0,67.2412,67.2609,67.1624,67.2018,24593.0
2023-06-05 13:40:00,68.22,68.24,68.18,68.18,29322.0,67.192,67.2117,67.1526,67.1526,29322.0
2023-06-05 13:50:00,68.18,68.2,68.14,68.2,12043.0,67.1526,67.1723,67.1132,67.1723,12043.0
2023-06-05 14:00:00,68.22,68.23,68.11,68.13,32172.0,67.192,67.2018,67.0836,67.1033,32172.0
2023-06-05 14:10:00,68.15,68.16,68.09,68.15,16223.0,67.123,67.1329,67.0639,67.123,16223.0
2023-06-05 14:20:00,68.14,68.19,68.09,68.14,26460.0,67.1132,67.1624,67.0639,67.1132,26460.0
2023-06-05 14:30:00,68.08,68.08,67.82,67.86,87474.0,67.0541,67.0541,66.798,66.8374,87474.0
2023-06-05 14:40:00,67.87,67.95,67.84,67.89,19265.0,66.8473,66.926,66.8177,66.867,19265.0
2023-06-05 14:50:00,67.87,68.06,67.82,68.04,44477.0,66.8473,67.0344,66.798,67.0147,44477.0
2023-06-05 15:00:00,68.04,68.06,67.78,67.8,60483.0,67.0147,67.0344,66.7586,66.7783,60483.0
2023-06-05 15:10:00,67.8,67.94,67.78,67.9,119814.0,66.7783,66.9162,66.7586,66.8768,119814.0
2023-06-05 15:20:00,67.91,67.97,67.89,67.93,91020.0,66.8867,66.9457,66.867,66.9063,91020.0
2023-06-05 15:30:00,67.93,67.97,67.9,67.95,66427.0,66.9063,66.9457,66.8768,66.926,66427.0
2023-06-05 15:40:00,67.95,67.99,67.91,67.98,60391.0,66.926,66.9654,66.8867,66.9556,60391.0
2023-06-05 15:50:00,68.0,68.01,67.92,67.94,49084.0,66.9753,66.9851,66.8965,66.9162,49084.0
2023-06-06 09:30:00,67.82,67.87,67.64,67.68,64678.0,66.798,66.8473,66.6207,66.6601,64678.0
2023-06-06 09:40:00,67.68,67.76,67.65,67.75,133034.0,66.6601,66.7389,66.6306,66.7291,133034.0
2023-06-06 09:50:00,67.74,67.74,67.67,67.69,8077.0,66.7192,66.7192,66.6503,66.67,8077.0
2023-06-06 10:00:00,67.69,67.77,67.66,67.76,8395.0,66.67,66.7488,66.6404,66.7389,8395.0
2023-06-06 10:10:00,67.77,67.83,67.72,67.79,17891.0,66.7488,66.8079,66.6995,66.7685,17891.0
2023-06-06 10:20:00,67.8,67.83,67.79,67.8,25259.0,66.7783,66.8079,66.7685,66.7783,25259.0
2023-06-06 10:30:00,67.8,67.84,67.8,67.8,33813.0,66.7783,66.8177,66.7783,66.7783,33813.0
2023-06-06 10:40:00,67.8,67.93,67.79,67.92,14470.0,66.7783,66.9063,66.7685,66.8965,14470.0
2023-06-06 10:50:00,67.96,67.97,67.86,67.88,22210.0,66.9359,66.9457,66.8374,66.8571,22210.0
2023-06-06 11:00:00,67.88,67.89,67.84,67.87,18727.0,66.8571,66.867,66.8177,66.8473,18727.0
2023-06-06 11:10:00,67.85,67.87,67.83,67.86,8910.0,66.8276,66.8473,66.8079,66.8374,8910.0
2023-06-06 11:20:00,67.85,67.86,67.68,67.75,12775.0,66.8276,66.8374,66.6601,66.7291,12775.0
2023-06-06 11:30:00,67.76,67.84,67.76,67.84,39200.0,66.7389,66.8177,66.7389,66.8177,39200.0
2023-06-06 11:40:00,67.84,67.89,67.79,67.88,13133.0,66.8177,66.867,66.7685,66.8571,13133.0
2023-06-06 11:50:00,67.88,67.91,67.87,67.91,11310.0,66.8571,66.8867,66.8473,66.8867,11310.0
2023-06-06 12:00:00,67.93,67.94,67.84,67.87,5852.0,66.9063,66.9162,66.8177,66.8473,5852.0
2023-06-06 12:10:00,67.87,67.87,67.82,67.83,11992.0,66.8473,66.8473,66.798,66.8079,11992.0
2023-06-06 12:20:00,67.84,67.84,67.79,67.79,6141.0,66.8177,66.8177,66.7685,66.7685,6141.0
2023-06-06 12:30:00,67.81,67.83,67.73,67.75,8546.0,66.7882,66.8079,66.7094,66.7291,8546.0
2023-06-06 12:40:00,67.73,67.75,67.68,67.71,9461.0,66.7094,66.7291,66.6601,66.6897,9461.0
2023-06-06 12:50:00,67.69,67.73,67.64,67.65,21343.0,66.67,66.7094,66.6207,66.6306,21343.0
2023-06-06 13:00:00,67.66,67.77,67.65,67.76,29119.0,66.6404,66.7488,66.6306,66.7389,29119.0
2023-06-06 13:10:00,67.77,67.82,67.77,67.79,11346.0,66.7488,66.798,66.7488,66.7685,11346.0
2023-06-06 13:20:00,67.78,67.79,67.69,67.76,35137.0,66.7586,66.7685,66.67,66.7389,35137.0
2023-06-06 13:30:00,67.77,67.79,67.74,67.76,12617.0,66.7488,66.7685,66.7192,66.7389,12617.0
2023-06-06 13:40:00,67.77,67.78,67.74,67.74,4227.0,66.7488,66.7586,66.7192,66.7192,4227.0
2023-06-06 13:50:00,67.73,67.75,67.66,67.69,10971.0,66.7094,66.7291,66.6404,66.67,10971.0
2023-06-06 14:00:00,67.7,67.74,67.67,67.73,11488.0,66.6798,66.7192,66.6503,66.7094,11488.0
2023-06-06 14:10:00,67.73,67.79,67.73,67.77,4654.0,66.7094,66.7685,66.7094,66.7488,4654.0
2023-06-06 14:20:00,67.75,67.81,67.74,67.81,13637.0,66.7291,66.7882,66.7192,66.7882,13637.0
2023-06-06 14:30:00,67.81,67.83,67.79,67.81,10659.0,66.7882,66.8079,66.7685,66.7882,10659.0
2023-06-06 14:40:00,67.8,67.84,67.8,67.83,10645.0,66.7783,66.8177,66.7783,66.8079,10645.0
2023-06-06 14:50:00,67.82,67.87,67.82,67.86,11854.0,66.798,66.8473,66.798,66.8374,11854.0
2023-06-06 15:00:00,67.87,67.92,67.87,67.9,9704.0,66.8473,66.8965,66.8473,66.8768,9704.0
2023-06-06 15:10:00,67.9,67.91,67.86,67.9,12972.0,66.8768,66.8867,66.8374,66.8768,12972.0
2023-06-06 15:20:00,67.91,67.92,67.89,67.91,23660.0,66.8867,66.8965,66.867,66.8867,23660.0
2023-06-06 15:30:00,67.91,67.92,67.83,67.84,22833.0,66.8867,66.8965,66.8079,66.8177,22833.0
2023-06-06 15:40:00,67.85,67.9,67.81,67.89,36243.0,66.8276,66.8768,66.7882,66.867,36243.0
2023-06-06 15:50:00,67.9,67.98,67.89,67.9,106271.0,66.8768,66.9556,66.867,66.8768,106271.0
2023-06-07 09:30:00,67.76,68.01,67.75,67.99,40749.0,66.8856,67.1323,66.8757,67.1126,40749.0
2023-06-07 09:40:00,67.99,68.08,67.98,68.06,10928.0,67.1126,67.2014,67.1027,67.1817,10928.0
2023-06-07 09:50:00,68.06,68.09,67.93,67.97,28374.0,67.1817,67.2113,67.0534,67.0928,28374.0
2023-06-07 10:00:00,67.98,68.0,67.85,67.91,15509.0,67.1027,67.1225,66.9744,67.0336,15509.0
2023-06-07 10:10:00,67.88,67.93,67.8,67.84,16406.0,67.004,67.0534,66.925,66.9645,16406.0
2023-06-07 10:20:00,67.83,67.84,67.7,67.75,16526.0,66.9547,66.9645,66.8263,66.8757,16526.0
2023-06-07 10:30:00,67.76,67.78,67.61,67.67,9267.0,66.8856,66.9053,66.7375,66.7967,9267.0
2023-06-07 10:40:00,67.67,67.67,67.57,67.57,26348.0,66.7967,66.7967,66.698,66.698,26348.0
2023-06-07 10:50:00,67.56,67.59,67.48,67.54,17216.0,66.6881,66.7178,66.6092,66.6684,17216.0
2023-06-07 11:00:00,67.54,67.6,67.52,67.58,10394.0,66.6684,66.7276,66.6487,66.7079,10394.0
2023-06-07 11:10:00,67.58,67.58,67.48,67.51,380946.0,66.7079,66.7079,66.6092,66.6388,380946.0
2023-06-07 11:20:00,67.52,67.58,67.49,67.58,30532.0,66.6487,66.7079,66.619,66.7079,30532.0
2023-06-07 11:30:00,67.56,67.63,67.53,67.56,10536.0,66.6881,66.7572,66.6585,66.6881,10536.0
2023-06-07 11:40:00,67.56,67.57,67.5,67.56,7425.0,66.6881,66.698,66.6289,66.6881,7425.0
2023-06-07 11:50:00,67.5,67.5,67.41,67.41,7265.0,66.6289,66.6289,66.5401,66.5401,7265.0
2023-06-07 12:00:00,67.42,67.51,67.41,67.49,13064.0,66.5499,66.6388,66.5401,66.619,13064.0
2023-06-07 12:10:00,67.5,67.51,67.41,67.42,19127.0,66.6289,66.6388,66.5401,66.5499,19127.0
2023-06-07 12:20:00,67.42,67.42,67.31,67.34,10463.0,66.5499,66.5499,66.4414,66.471,10463.0
2023-06-07 12:30:00,67.37,67.44,67.36,67.42,5893.0,66.5006,66.5697,66.4907,66.5499,5893.0
2023-06-07 12:40:00,67.43,67.45,67.4,67.42,12343.0,66.5598,66.5796,66.5302,66.5499,12343.0
2023-06-07 12:50:00,67.4,67.43,67.28,67.32,23457.0,66.5302,66.5598,66.4118,66.4512,23457.0
2023-06-07 13:00:00,67.31,67.36,67.28,67.35,13208.0,66.4414,66.4907,66.4118,66.4809,13208.0
2023-06-07 13:10:00,67.36,67.39,67.23,67.23,23563.0,66.4907,66.5203,66.3624,66.3624,23563.0
2023-06-07 13:20:00,67.25,67.32,67.21,67.28,47965.0,66.3821,66.4512,66.3427,66.4118,47965.0
2023-06-07 13:30:00,67.27,67.3,67.21,67.22,10935.0,66.4019,66.4315,66.3427,66.3525,10935.0
2023-06-07 13:40:00,67.21,67.3,67.21,67.25,6107.0,66.3427,66.4315,66.3427,66.3821,6107.0
2023-06-07 13:50:00,67.25,67.33,67.23,67.31,12405.0,66.3821,66.4611,66.3624,66.4414,12405.0
2023-06-07 14:00:00,67.32,67.37,67.31,67.35,15776.0,66.4512,66.5006,66.4414,66.4809,15776.0
2023-06-07 14:10:00,67.37,67.38,67.29,67.38,29499.0,66.5006,66.5105,66.4216,66.5105,29499.0
2023-06-07 14:20:00,67.38,67.41,67.31,67.34,10778.0,66.5105,66.5401,66.4414,66.471,10778.0
2023-06-07 14:30:00,67.34,67.34,67.22,67.29,11598.0,66.471,66.471,66.3525,66.4216,11598.0
2023-06-07 14:40:00,67.29,67.29,67.25,67.25,9619.0,66.4216,66.4216,66.3821,66.3821,9619.0
2023-06-07 14:50:00,67.25,67.33,67.23,67.29,11678.0,66.3821,66.4611,66.3624,66.4216,11678.0
2023-06-07 15:00:00,67.33,67.33,67.26,67.27,13616.0,66.4611,66.4611,66.392,66.4019,13616.0
2023-06-07 15:10:00,67.27,67.3,67.21,67.27,30146.0,66.4019,66.4315,66.3427,66.4019,30146.0
2023-06-07 15:20:00,67.31,67.34,67.22,67.27,29735.0,66.4414,66.471,66.3525,66.4019,29735.0
2023-06-07 15:30:00,67.26,67.31,67.17,67.18,38416.0,66.392,66.4414,66.3032,66.313,38416.0
2023-06-07 15:40:00,67.17,67.21,67.13,67.18,72059.0,66.3032,66.3427,66.2637,66.313,72059.0
2023-06-07 15:50:00,67.19,67.26,67.14,67.2,67408.0,66.3229,66.392,66.2736,66.3328,67408.0
2023-06-08 09:30:00,67.22,67.37,67.22,67.33,48202.0,66.3525,66.5006,66.3525,66.4611,48202.0
2023-06-08 09:40:00,67.31,67.37,67.22,67.27,22772.0,66.4414,66.5006,66.3525,66.4019,22772.0
2023-06-08 09:50:00,67.28,67.34,67.22,67.33,21997.0,66.4118,66.471,66.3525,66.4611,21997.0
2023-06-08 10:00:00,67.33,67.49,67.28,67.41,19299.0,66.4611,66.619,66.4118,66.5401,19299.0
2023-06-08 10:10:00,67.42,67.48,67.39,67.41,41455.0,66.5499,66.6092,66.5203,66.5401,41455.0
2023-06-08 10:20:00,67.43,67.5,67.41,67.49,9114.0,66.5598,66.6289,66.5401,66.619,9114.0
2023-06-08 10:30:00,67.5,67.52,67.43,67.44,22249.0,66.6289,66.6487,66.5598,66.5697,22249.0
2023-06-08 10:40:00,67.45,67.56,67.45,67.53,13136.0,66.5796,66.6881,66.5796,66.6585,13136.0
2023-06-08 10:50:00,67.53,67.61,67.53,67.6,7873.0,66.6585,66.7375,66.6585,66.7276,7873.0
2023-06-08 11:00:00,67.61,67.65,67.6,67.65,8609.0,66.7375,66.777,66.7276,66.777,8609.0
2023-06-08 11:10:00,67.66,67.66,67.6,67.6,8078.0,66.7869,66.7869,66.7276,66.7276,8078.0
2023-06-08 11:20:00,67.62,67.66,67.62,67.65,14096.0,66.7474,66.7869,66.7474,66.777,14096.0
2023-06-08 11:30:00,67.67,67.68,67.64,67.65,10535.0,66.7967,66.8066,66.7671,66.777,10535.0
2023-06-08 11:40:00,67.65,67.67,67.63,67.64,13017.0,66.777,66.7967,66.7572,66.7671,13017.0
2023-06-08 11:50:00,67.64,67.7,67.61,67.62,7606.0,66.7671,66.8263,66.7375,66.7474,7606.0
2023-06-08 12:00:00,67.61,67.64,67.57,67.61,13357.0,66.7375,66.7671,66.698,66.7375,13357.0
2023-06-08 12:10:00,67.63,67.7,67.63,67.7,15439.0,66.7572,66.8263,66.7572,66.8263,15439.0
2023-06-08 12:20:00,67.72,67.82,67.72,67.81,5646.0,66.8461,66.9448,66.8461,66.9349,5646.0
2023-06-08 12:30:00,67.8,67.81,67.7,67.71,4895.0,66.925,66.9349,66.8263,66.8362,4895.0
2023-06-08 12:40:00,67.71,67.73,67.65,67.65,3339.0,66.8362,66.8559,66.777,66.777,3339.0
2023-06-08 12:50:00,67.65,67.71,67.65,67.68,10060.0,66.777,66.8362,66.777,66.8066,10060.0
2023-06-08 13:00:00,67.68,67.72,67.67,67.72,5231.0,66.8066,66.8461,66.7967,66.8461,5231.0
2023-06-08 13:10:00,67.72,67.72,67.69,67.69,7060.0,66.8461,66.8461,66.8165,66.8165,7060.0
2023-06-08 13:20:00,67.69,67.69,67.62,67.64,51623.0,66.8165,66.8165,66.7474,66.7671,51623.0
2023-06-08 13:30:00,67.63,67.64,67.57,67.6,13711.0,66.7572,66.7671,66.698,66.7276,13711.0
2023-06-08 13:40:00,67.58,67.58,67.52,67.54,13485.0,66.7079,66.7079,66.6487,66.6684,13485.0
2023-06-08 13:50:00,67.54,67.59,67.53,67.59,16593.0,66.6684,66.7178,66.6585,66.7178,16593.0
2023-06-08 14:00:00,67.59,67.64,67.58,67.6,13959.0,66.7178,66.7671,66.7079,66.7276,13959.0
2023-06-08 14:10:00,67.61,67.68,67.56,67.68,10790.0,66.7375,66.8066,66.6881,66.8066,10790.0
2023-06-08 14:20:00,67.69,67.69,67.66,67.69,14147.0,66.8165,66.8165,66.7869,66.8165,14147.0
2023-06-08 14:30:00,67.69,67.74,67.69,67.73,13219.0,66.8165,66.8658,66.8165,66.8559,13219.0
2023-06-08 14:40:00,67.73,67.75,67.71,67.72,20931.0,66.8559,66.8757,66.8362,66.8461,20931.0
2023-06-08 14:50:00,67.71,67.75,67.71,67.73,13595.0,66.8362,66.8757,66.8362,66.8559,13595.0
2023-06-08 15:00:00,67.73,67.75,67.71,67.75,15889.0,66.8559,66.8757,66.8362,66.8757,15889.0
2023-06-08 15:10:00,67.75,67.78,67.72,67.73,42779.0,66.8757,66.9053,66.8461,66.8559,42779.0
2023-06-08 15:20:00,67.75,67.78,67.72,67.75,17151.0,66.8757,66.9053,66.8461,66.8757,17151.0
2023-06-08 15:30:00,67.74,67.76,67.73,67.75,145221.0,66.8658,66.8856,66.8559,66.8757,145221.0
2023-06-08 15:40:00,67.75,67.82,67.75,67.81,62023.0,66.8757,66.9448,66.8757,66.9349,62023.0
2023-06-08 15:50:00,67.82,67.85,67.76,67.78,85398.0,66.9448,66.9744,66.8856,66.9053,85398.0
2023-06-09 09:30:00,68.01,68.12,68.01,68.09,57132.0,67.1323,67.2409,67.1323,67.2113,57132.0
2023-06-09 09:40:00,68.09,68.21,68.07,68.19,24579.0,67.2113,67.3298,67.1916,67.31,24579.0
2023-06-09 09:50:00,68.19,68.3,68.19,68.23,12678.0,67.31,67.4186,67.31,67.3495,12678.0
2023-06-09 10:00:00,68.25,68.33,68.25,68.27,9721.0,67.3692,67.4482,67.3692,67.389,9721.0
2023-06-09 10:10:00,68.26,68.37,68.24,68.37,35104.0,67.3791,67.4877,67.3594,67.4877,35104.0
2023-06-09 10:20:00,68.37,68.38,68.32,68.37,30480.0,67.4877,67.4976,67.4383,67.4877,30480.0
2023-06-09 10:30:00,68.38,68.4,68.3,68.33,23412.0,67.4976,67.5173,67.4186,67.4482,23412.0
2023-06-09 10:40:00,68.3,68.3,68.19,68.19,34206.0,67.4186,67.4186,67.31,67.31,34206.0
2023-06-09 10:50:00,68.19,68.25,68.12,68.2,18169.0,67.31,67.3692,67.2409,67.3199,18169.0
2023-06-09 11:00:00,68.23,68.33,68.22,68.33,43798.0,67.3495,67.4482,67.3396,67.4482,43798.0
2023-06-09 11:10:00,68.31,68.35,68.25,68.27,21845.0,67.4285,67.4679,67.3692,67.389,21845.0
2023-06-09 11:20:00,68.27,68.27,68.04,68.04,47644.0,67.389,67.389,67.1619,67.1619,47644.0
2023-06-09 11:30:00,68.03,68.1,67.95,68.05,65188.0,67.1521,67.2212,67.0731,67.1718,65188.0
2023-06-09 11:40:00,68.06,68.11,68.05,68.06,65907.0,67.1817,67.231,67.1718,67.1817,65907.0
2023-06-09 11:50:00,68.05,68.06,67.94,67.95,27574.0,67.1718,67.1817,67.0632,67.0731,27574.0
2023-06-09 12:00:00,67.95,67.99,67.85,67.95,9206.0,67.0731,67.1126,66.9744,67.0731,9206.0
2023-06-09 12:10:00,67.95,68.03,67.95,68.02,18627.0,67.0731,67.1521,67.0731,67.1422,18627.0
2023-06-09 12:20:00,68.02,68.02,67.85,67.9,10554.0,67.1422,67.1422,66.9744,67.0238,10554.0
2023-06-09 12:30:00,67.88,67.94,67.86,67.87,11700.0,67.004,67.0632,66.9843,66.9941,11700.0
2023-06-09 12:40:00,67.86,67.96,67.84,67.96,16899.0,66.9843,67.083,66.9645,67.083,16899.0
2023-06-09 12:50:00,67.97,67.99,67.94,67.99,5665.0,67.0928,67.1126,67.0632,67.1126,5665.0
2023-06-09 13:00:00,68.01,68.05,67.98,68.05,4238.0,67.1323,67.1718,67.1027,67.1718,4238.0
2023-06-09 13:10:00,68.04,68.05,68.0,68.0,15413.0,67.1619,67.1718,67.1225,67.1225,15413.0
2023-06-09 13:20:00,67.99,68.07,67.98,68.06,12339.0,67.1126,67.1916,67.1027,67.1817,12339.0
2023-06-09 13:30:00,68.06,68.1,68.06,68.09,8699.0,67.1817,67.2212,67.1817,67.2113,8699.0
2023-06-09 13:40:00,68.09,68.16,68.09,68.11,22849.0,67.2113,67.2804,67.2113,67.231,22849.0
2023-06-09 13:50:00,68.11,68.15,68.08,68.14,11237.0,67.231,67.2705,67.2014,67.2607,11237.0
2023-06-09 14:00:00,68.16,68.16,68.12,68.14,14393.0,67.2804,67.2804,67.2409,67.2607,14393.0
2023-06-09 14:10:00,68.15,68.16,68.09,68.12,11904.0,67.2705,67.2804,67.2113,67.2409,11904.0
2023-06-09 14:20:00,68.13,68.18,68.1,68.12,21550.0,67.2508,67.3001,67.2212,67.2409,21550.0
2023-06-09 14:30:00,68.13,68.13,68.04,68.04,17048.0,67.2508,67.2508,67.1619,67.1619,17048.0
2023-06-09 14:40:00,68.06,68.08,68.03,68.03,12241.0,67.1817,67.2014,67.1521,67.1521,12241.0
2023-06-09 14:50:00,68.04,68.09,68.03,68.09,21218.0,67.1619,67.2113,67.1521,67.2113,21218.0
2023-06-09 15:00:00,68.09,68.1,67.99,68.0,16609.0,67.2113,67.2212,67.1126,67.1225,16609.0
2023-06-09 15:10:00,68.0,68.05,67.97,68.05,15221.0,67.1225,67.1718,67.0928,67.1718,15221.0
2023-06-09 15:20:00,68.04,68.06,68.01,68.05,13743.0,67.1619,67.1817,67.1323,67.1718,13743.0
2023-06-09 15:30:00,68.04,68.06,67.96,68.0,43408.0,67.1619,67.1817,67.083,67.1225,43408.0
2023-06-09 15:40:00,68.0,68.03,67.98,67.98,18776.0,67.1225,67.1521,67.1027,67.1027,18776.0
2023-06-09 15:50:00,67.97,67.98,67.92,67.95,38854.0,67.0928,67.1027,67.0435,67.0731,38854.0
2023-06-12 09:30:00,68.12,68.18,68.08,68.14,49272.0,67.2409,67.3001,67.2014,67.2607,49272.0
2023-06-12 09:40:00,68.17,68.17,68.07,68.1,37442.0,67.2903,67.2903,67.1916,67.2212,37442.0
2023-06-12 09:50:00,68.09,68.1,68.07,68.08,27707.0,67.2113,67.2212,67.1916,67.2014,27707.0
2023-06-12 10:00:00,68.09,68.09,67.96,68.0,14629.0,67.2113,67.2113,67.083,67.1225,14629.0
2023-06-12 10:10:00,68.01,68.04,67.97,68.02,14807.0,67.1323,67.1619,67.0928,67.1422,14807.0
2023-06-12 10:20:00,67.99,68.08,67.99,68.07,21507.0,67.1126,67.2014,67.1126,67.1916,21507.0
2023-06-12 10:30:00,68.07,68.08,67.99,68.03,21098.0,67.1916,67.2014,67.1126,67.1521,21098.0
2023-06-12 10:40:00,68.02,68.11,68.0,68.09,24113.0,67.1422,67.231,67.1225,67.2113,24113.0
2023-06-12 10:50:00,68.08,68.1,68.02,68.03,19279.0,67.2014,67.2212,67.1422,67.1521,19279.0
2023-06-12 11:00:00,68.05,68.08,68.02,68.02,15413.0,67.1718,67.2014,67.1422,67.1422,15413.0
2023-06-12 11:10:00,68.03,68.1,68.02,68.09,12680.0,67.1521,67.2212,67.1422,67.2113,12680.0
2023-06-12 11:20:00,68.1,68.12,68.08,68.1,14930.0,67.2212,67.2409,67.2014,67.2212,14930.0
2023-06-12 11:30:00,68.1,68.2,68.1,68.18,19594.0,67.2212,67.3199,67.2212,67.3001,19594.0
2023-06-12 11:40:00,68.19,68.24,68.18,68.19,26382.0,67.31,67.3594,67.3001,67.31,26382.0
2023-06-12 11:50:00,68.2,68.21,68.17,68.2,11996.0,67.3199,67.3298,67.2903,67.3199,11996.0
2023-06-12 12:00:00,68.2,68.21,68.17,68.2,7253.0,67.3199,67.3298,67.2903,67.3199,7253.0
2023-06-12 12:10:00,68.21,68.21,68.17,68.17,8703.0,67.3298,67.3298,67.2903,67.2903,8703.0
2023-06-12 12:20:00,68.18,68.22,68.14,68.19,14391.0,67.3001,67.3396,67.2607,67.31,14391.0
2023-06-12 12:30:00,68.2,68.24,68.2,68.23,5211.0,67.3199,67.3594,67.3199,67.3495,5211.0
2023-06-12 12:40:00,68.23,68.25,68.2,68.22,8132.0,67.3495,67.3692,67.3199,67.3396,8132.0
2023-06-12 12:50:00,68.22,68.25,68.22,68.23,7270.0,67.3396,67.3692,67.3396,67.3495,7270.0
2023-06-12 13:00:00,68.23,68.25,68.21,68.22,21250.0,67.3495,67.3692,67.3298,67.3396,21250.0
2023-06-12 13:10:00,68.22,68.25,68.22,68.24,14443.0,67.3396,67.3692,67.3396,67.3594,14443.0
2023-06-12 13:20:00,68.25,68.25,68.22,68.23,13949.0,67.3692,67.3692,67.3396,67.3495,13949.0
2023-06-12 13:30:00,68.24,68.25,68.21,68.23,24097.0,67.3594,67.3692,67.3298,67.3495,24097.0
2023-06-12 13:40:00,68.23,68.31,68.23,68.28,19347.0,67.3495,67.4285,67.3495,67.3988,19347.0
2023-06-12 13:50:00,68.28,68.33,68.28,68.33,14079.0,67.3988,67.4482,67.3988,67.4482,14079.0
2023-06-12 14:00:00,68.33,68.34,68.3,68.3,8204.0,67.4482,67.4581,67.4186,67.4186,8204.0
2023-06-12 14:10:00,68.31,68.33,68.3,68.31,18948.0,67.4285,67.4482,67.4186,67.4285,18948.0
2023-06-12 14:20:00,68.31,68.35,68.3,68.33,12513.0,67.4285,67.4679,67.4186,67.4482,12513.0
2023-06-12 14:30:00,68.33,68.36,68.33,68.33,20669.0,67.4482,67.4778,67.4482,67.4482,20669.0
2023-06-12 14:40:00,68.34,68.39,68.34,68.39,18255.0,67.4581,67.5074,67.4581,67.5074,18255.0
2023-06-12 14:50:00,68.4,68.47,68.39,68.47,10795.0,67.5173,67.5864,67.5074,67.5864,10795.0
2023-06-12 15:00:00,68.47,68.52,68.44,68.52,22171.0,67.5864,67.6358,67.5568,67.6358,22171.0
2023-06-12 15:10:00,68.51,68.64,68.51,68.56,59476.0,67.6259,67.7542,67.6259,67.6752,59476.0
2023-06-12 15:20:00,68.56,68.57,68.51,68.56,19578.0,67.6752,67.6851,67.6259,67.6752,19578.0
2023-06-12 15:30:00,68.56,68.61,68.53,68.61,14070.0,67.6752,67.7246,67.6456,67.7246,14070.0
2023-06-12 15:40:00,68.62,68.66,68.57,68.6,35062.0,67.7345,67.7739,67.6851,67.7147,35062.0
2023-06-12 15:50:00,68.61,68.69,68.57,68.68,76773.0,67.7246,67.8036,67.6851,67.7937,76773.0
2023-06-13 09:30:00,68.96,69.14,68.92,69.12,103249.0,68.0701,68.2478,68.0306,68.228,103249.0
2023-06-13 09:40:00,69.11,69.22,68.9,68.99,103703.0,68.2181,68.3267,68.0108,68.0997,103703.0
2023-06-13 09:50:00,68.98,69.05,68.9,68.93,120600.0,68.0898,68.1589,68.0108,68.0405,120600.0
2023-06-13 10:00:00,68.95,69.06,68.85,68.89,103704.0,68.0602,68.1688,67.9615,68.001,103704.0
2023-06-13 10:10:00,68.88,68.89,68.75,68.85,43130.0,67.9911,68.001,67.8628,67.9615,43130.0
2023-06-13 10:20:00,68.86,68.9,68.82,68.86,58531.0,67.9714,68.0108,67.9319,67.9714,58531.0
2023-06-13 10:30:00,68.86,68.97,68.79,68.96,38734.0,67.9714,68.0799,67.9023,68.0701,38734.0
2023-06-13 10:40:00,68.97,68.98,68.88,68.98,30603.0,68.0799,68.0898,67.9911,68.0898,30603.0
2023-06-13 10:50:00,68.98,69.0,68.94,68.97,48102.0,68.0898,68.1096,68.0503,68.0799,48102.0
2023-06-13 11:00:00,68.96,69.02,68.91,69.01,23175.0,68.0701,68.1293,68.0207,68.1194,23175.0
2023-06-13 11:10:00,69.02,69.15,69.01,69.13,57839.0,68.1293,68.2576,68.1194,68.2379,57839.0
2023-06-13 11:20:00,69.13,69.19,69.08,69.1,38801.0,68.2379,68.2971,68.1885,68.2083,38801.0
2023-06-13 11:30:00,69.11,69.12,69.01,69.02,16504.0,68.2181,68.228,68.1194,68.1293,16504.0
2023-06-13 11:40:00,69.02,69.06,69.0,69.06,16033.0,68.1293,68.1688,68.1096,68.1688,16033.0
2023-06-13 11:50:00,69.06,69.13,68.99,69.0,22674.0,68.1688,68.2379,68.0997,68.1096,22674.0
2023-06-13 12:00:00,68.99,69.04,68.94,69.04,116383.0,68.0997,68.149,68.0503,68.149,116383.0
2023-06-13 12:10:00,69.05,69.11,69.04,69.1,15966.0,68.1589,68.2181,68.149,68.2083,15966.0
2023-06-13 12:20:00,69.09,69.12,69.04,69.1,155789.0,68.1984,68.228,68.149,68.2083,155789.0
2023-06-13 12:30:00,69.1,69.13,69.07,69.12,38077.0,68.2083,68.2379,68.1787,68.228,38077.0
2023-06-13 12:40:00,69.12,69.15,69.08,69.11,19461.0,68.228,68.2576,68.1885,68.2181,19461.0
2023-06-13 12:50:00,69.1,69.18,69.09,69.17,28065.0,68.2083,68.2872,68.1984,68.2774,28065.0
2023-06-13 13:00:00,69.17,69.22,69.1,69.12,10708.0,68.2774,68.3267,68.2083,68.228,10708.0
2023-06-13 13:10:00,69.12,69.15,69.06,69.15,31243.0,68.228,68.2576,68.1688,68.2576,31243.0
2023-06-13 13:20:00,69.15,69.18,69.11,69.16,23601.0,68.2576,68.2872,68.2181,68.2675,23601.0
2023-06-13 13:30:00,69.16,69.17,69.12,69.13,21029.0,68.2675,68.2774,68.228,68.2379,21029.0
2023-06-13 13:40:00,69.14,69.19,69.13,69.17,13015.0,68.2478,68.2971,68.2379,68.2774,13015.0
2023-06-13 13:50:00,69.17,69.18,69.09,69.12,16618.0,68.2774,68.2872,68.1984,68.228,16618.0
2023-06-13 14:00:00,69.12,69.15,69.06,69.07,22930.0,68.228,68.2576,68.1688,68.1787,22930.0
2023-06-13 14:10:00,69.06,69.09,68.99,69.07,28772.0,68.1688,68.1984,68.0997,68.1787,28772.0
2023-06-13 14:20:00,69.08,69.09,68.9,68.94,21667.0,68.1885,68.1984,68.0108,68.0503,21667.0
2023-06-13 14:30:00,68.93,68.96,68.88,68.95,35905.0,68.0405,68.0701,67.9911,68.0602,35905.0
2023-06-13 14:40:00,68.95,68.98,68.89,68.93,70350.0,68.0602,68.0898,68.001,68.0405,70350.0
2023-06-13 14:50:00,68.94,69.04,68.93,69.02,47312.0,68.0503,68.149,68.0405,68.1293,47312.0
2023-06-13 15:00:00,69.02,69.08,69.01,69.05,523309.0,68.1293,68.1885,68.1194,68.1589,523309.0
2023-06-13 15:10:00,69.05,69.11,69.01,69.08,64012.0,68.1589,68.2181,68.1194,68.1885,64012.0
2023-06-13 15:20:00,69.08,69.12,69.04,69.05,151776.0,68.1885,68.228,68.149,68.1589,151776.0
2023-06-13 15:30:00,69.05,69.07,69.02,69.05,162057.0,68.1589,68.1787,68.1293,68.1589,162057.0
2023-06-13 15:40:00,69.06,69.11,69.03,69.06,115419.0,68.1688,68.2181,68.1392,68.1688,115419.0
2023-06-13 15:50:00,69.06,69.14,69.03,69.11,210467.0,68.1688,68.2478,68.1392,68.2181,210467.0
2023-06-14 09:30:00,69.0,69.07,68.88,68.94,88471.0,68.1096,68.1787,67.9911,68.0503,88471.0
2023-06-14 09:40:00,68.99,69.1,68.98,69.09,27393.0,68.0997,68.2083,68.0898,68.1984,27393.0
2023-06-14 09:50:00,69.09,69.14,69.08,69.12,27713.0,68.1984,68.2478,68.1885,68.228,27713.0
2023-06-14 10:00:00,69.11,69.19,69.09,69.16,14080.0,68.2181,68.2971,68.1984,68.2675,14080.0
2023-06-14 10:10:00,69.17,69.21,69.14,69.19,21820.0,68.2774,68.3168,68.2478,68.2971,21820.0
2023-06-14 10:20:00,69.19,69.23,69.12,69.16,40434.0,68.2971,68.3366,68.228,68.2675,40434.0
2023-06-14 10:30:00,69.17,69.2,69.15,69.19,56447.0,68.2774,68.307,68.2576,68.2971,56447.0
2023-06-14 10:40:00,69.2,69.24,69.19,69.2,15052.0,68.307,68.3465,68.2971,68.307,15052.0
2023-06-14 10:50:00,69.19,69.2,69.11,69.15,37872.0,68.2971,68.307,68.2181,68.2576,37872.0
2023-06-14 11:00:00,69.14,69.16,69.11,69.16,30985.0,68.2478,68.2675,68.2181,68.2675,30985.0
2023-06-14 11:10:00,69.17,69.29,69.17,69.27,17772.0,68.2774,68.3958,68.2774,68.3761,17772.0
2023-06-14 11:20:00,69.27,69.35,69.26,69.28,145483.0,68.3761,68.455,68.3662,68.3859,145483.0
2023-06-14 11:30:00,69.29,69.3,69.26,69.26,23919.0,68.3958,68.4057,68.3662,68.3662,23919.0
2023-06-14 11:40:00,69.26,69.28,69.2,69.23,32786.0,68.3662,68.3859,68.307,68.3366,32786.0
2023-06-14 11:50:00,69.22,69.23,69.16,69.18,82185.0,68.3267,68.3366,68.2675,68.2872,82185.0
2023-06-14 12:00:00,69.17,69.17,69.08,69.14,9865.0,68.2774,68.2774,68.1885,68.2478,9865.0
2023-06-14 12:10:00,69.14,69.22,69.13,69.21,21564.0,68.2478,68.3267,68.2379,68.3168,21564.0
2023-06-14 12:20:00,69.21,69.21,69.17,69.17,12498.0,68.3168,68.3168,68.2774,68.2774,12498.0
2023-06-14 12:30:00,69.18,69.18,69.13,69.17,20279.0,68.2872,68.2872,68.2379,68.2774,20279.0
2023-06-14 12:40:00,69.17,69.17,69.13,69.14,23440.0,68.2774,68.2774,68.2379,68.2478,23440.0
2023-06-14 12:50:00,69.15,69.18,69.14,69.18,15801.0,68.2576,68.2872,68.2478,68.2872,15801.0
2023-06-14 13:00:00,69.18,69.18,69.09,69.11,30495.0,68.2872,68.2872,68.1984,68.2181,30495.0
2023-06-14 13:10:00,69.1,69.11,69.02,69.03,21345.0,68.2083,68.2181,68.1293,68.1392,21345.0
2023-06-14 13:20:00,69.02,69.08,69.01,69.05,26693.0,68.1293,68.1885,68.1194,68.1589,26693.0
2023-06-14 13:30:00,69.06,69.1,69.0,69.09,109411.0,68.1688,68.2083,68.1096,68.1984,109411.0
2023-06-14 13:40:00,69.09,69.09,69.03,69.09,23041.0,68.1984,68.1984,68.1392,68.1984,23041.0
2023-06-14 13:50:00,69.09,69.09,69.03,69.05,22464.0,68.1984,68.1984,68.1392,68.1589,22464.0
2023-06-14 14:00:00,69.03,69.03,68.47,68.66,153069.0,68.1392,68.1392,67.5864,67.7739,153069.0
2023-06-14 14:10:00,68.65,68.78,68.56,68.61,65411.0,67.7641,67.8924,67.6752,67.7246,65411.0
2023-06-14 14:20:00,68.6,68.67,68.52,68.67,30052.0,67.7147,67.7838,67.6358,67.7838,30052.0
2023-06-14 14:30:00,68.67,68.89,68.58,68.78,41663.0,67.7838,68.001,67.695,67.8924,41663.0
2023-06-14 14:40:00,68.79,69.07,68.79,69.07,45762.0,67.9023,68.1787,67.9023,68.1787,45762.0
2023-06-14 14:50:00,69.09,69.11,68.97,68.98,154567.0,68.1984,68.2181,68.0799,68.0898,154567.0
2023-06-14 15:00:00,68.98,69.27,68.98,69.26,44874.0,68.0898,68.3761,68.0898,68.3662,44874.0
2023-06-14 15:10:00,69.27,69.27,68.89,68.99,70887.0,68.3761,68.3761,68.001,68.0997,70887.0
2023-06-14 15:20:00,68.97,69.19,68.96,69.04,37751.0,68.0799,68.2971,68.0701,68.149,37751.0
2023-06-14 15:30:00,69.04,69.12,68.98,69.07,27538.0,68.149,68.228,68.0898,68.1787,27538.0
2023-06-14 15:40:00,69.08,69.08,68.94,68.96,66916.0,68.1885,68.1885,68.0503,68.0701,66916.0
2023-06-14 15:50:00,68.94,69.17,68.81,69.16,299727.0,68.0503,68.2774,67.922,68.2675,299727.0
2023-06-15 09:30:00,69.04,69.17,69.02,69.16,117571.0,68.149,68.2774,68.1293,68.2675,117571.0
2023-06-15 09:40:00,69.16,69.39,69.15,69.34,70817.0,68.2675,68.4945,68.2576,68.4452,70817.0
2023-06-15 09:50:00,69.34,69.46,69.34,69.43,65299.0,68.4452,68.5636,68.4452,68.534,65299.0
2023-06-15 10:00:00,69.44,69.58,69.39,69.56,68264.0,68.5439,68.6821,68.4945,68.6623,68264.0
2023-06-15 10:10:00,69.56,69.58,69.44,69.47,29568.0,68.6623,68.6821,68.5439,68.5735,29568.0
2023-06-15 10:20:00,69.49,69.59,69.46,69.58,28681.0,68.5932,68.6919,68.5636,68.6821,28681.0
2023-06-15 10:30:00,69.59,69.59,69.43,69.45,46281.0,68.6919,68.6919,68.534,68.5538,46281.0
2023-06-15 10:40:00,69.44,69.63,69.44,69.59,19094.0,68.5439,68.7314,68.5439,68.6919,19094.0
2023-06-15 10:50:00,69.59,69.6,69.51,69.58,24325.0,68.6919,68.7018,68.613,68.6821,24325.0
2023-06-15 11:00:00,69.59,69.66,69.55,69.62,25394.0,68.6919,68.761,68.6525,68.7216,25394.0
2023-06-15 11:10:00,69.62,69.72,69.59,69.66,27968.0,68.7216,68.8203,68.6919,68.761,27968.0
2023-06-15 11:20:00,69.65,69.76,69.65,69.76,25236.0,68.7512,68.8597,68.7512,68.8597,25236.0
2023-06-15 11:30:00,69.76,69.83,69.7,69.82,21399.0,68.8597,68.9288,68.8005,68.919,21399.0
2023-06-15 11:40:00,69.81,69.84,69.68,69.69,31172.0,68.9091,68.9387,68.7808,68.7907,31172.0
2023-06-15 11:50:00,69.7,69.77,69.69,69.76,13884.0,68.8005,68.8696,68.7907,68.8597,13884.0
2023-06-15 12:00:00,69.76,69.78,69.72,69.75,20704.0,68.8597,68.8795,68.8203,68.8499,20704.0
2023-06-15 12:10:00,69.75,69.76,69.68,69.71,17953.0,68.8499,68.8597,68.7808,68.8104,17953.0
2023-06-15 12:20:00,69.71,69.77,69.71,69.74,17308.0,68.8104,68.8696,68.8104,68.84,17308.0
2023-06-15 12:30:00,69.76,69.79,69.7,69.76,29895.0,68.8597,68.8894,68.8005,68.8597,29895.0
2023-06-15 12:40:00,69.77,69.8,69.71,69.75,11559.0,68.8696,68.8992,68.8104,68.8499,11559.0
2023-06-15 12:50:00,69.74,69.76,69.71,69.75,34556.0,68.84,68.8597,68.8104,68.8499,34556.0
2023-06-15 13:00:00,69.75,69.75,69.66,69.66,16904.0,68.8499,68.8499,68.761,68.761,16904.0
2023-06-15 13:10:00,69.65,69.69,69.63,69.67,14619.0,68.7512,68.7907,68.7314,68.7709,14619.0
2023-06-15 13:20:00,69.67,69.76,69.67,69.75,62426.0,68.7709,68.8597,68.7709,68.8499,62426.0
2023-06-15 13:30:00,69.76,69.81,69.75,69.77,45655.0,68.8597,68.9091,68.8499,68.8696,45655.0
2023-06-15 13:40:00,69.77,69.88,69.76,69.87,16757.0,68.8696,68.9782,68.8597,68.9683,16757.0
2023-06-15 13:50:00,69.87,69.94,69.85,69.9,32683.0,68.9683,69.0374,68.9486,68.9979,32683.0
2023-06-15 14:00:00,69.91,69.94,69.82,69.85,39684.0,69.0078,69.0374,68.919,68.9486,39684.0
2023-06-15 14:10:00,69.84,69.88,69.82,69.82,23899.0,68.9387,68.9782,68.919,68.919,23899.0
2023-06-15 14:20:00,69.82,69.92,69.8,69.9,18389.0,68.919,69.0177,68.8992,68.9979,18389.0
2023-06-15 14:30:00,69.9,70.0,69.9,69.98,15210.0,68.9979,69.0967,68.9979,69.0769,15210.0
2023-06-15 14:40:00,69.98,70.06,69.98,70.05,29113.0,69.0769,69.1559,69.0769,69.146,29113.0
2023-06-15 14:50:00,70.05,70.22,70.05,70.16,38547.0,69.146,69.3138,69.146,69.2546,38547.0
2023-06-15 15:00:00,70.18,70.2,70.02,70.09,37544.0,69.2743,69.2941,69.1164,69.1855,37544.0
2023-06-15 15:10:00,70.09,70.17,70.06,70.08,41979.0,69.1855,69.2645,69.1559,69.1756,41979.0
2023-06-15 15:20:00,70.07,70.1,70.02,70.08,30850.0,69.1657,69.1954,69.1164,69.1756,30850.0
2023-06-15 15:30:00,70.08,70.12,70.01,70.01,32871.0,69.1756,69.2151,69.1065,69.1065,32871.0
2023-06-15 15:40:00,70.02,70.07,69.99,70.06,35360.0,69.1164,69.1657,69.0868,69.1559,35360.0
2023-06-15 15:50:00,70.07,70.11,69.89,69.96,165536.0,69.1657,69.2052,68.9881,69.0572,165536.0
2023-06-16 09:30:00,70.39,70.39,70.08,70.14,108341.0,69.4816,69.4816,69.1756,69.2348,108341.0
2023-06-16 09:40:00,70.12,70.14,69.96,70.01,24066.0,69.2151,69.2348,69.0572,69.1065,24066.0
2023-06-16 09:50:00,70.02,70.05,69.95,70.02,32269.0,69.1164,69.146,69.0473,69.1164,32269.0
2023-06-16 10:00:00,70.07,70.14,70.02,70.09,32237.0,69.1657,69.2348,69.1164,69.1855,32237.0
2023-06-16 10:10:00,70.09,70.17,70.03,70.08,20064.0,69.1855,69.2645,69.1263,69.1756,20064.0
2023-06-16 10:20:00,70.08,70.21,70.05,70.21,21317.0,69.1756,69.3039,69.146,69.3039,21317.0
2023-06-16 10:30:00,70.2,70.2,70.11,70.14,21269.0,69.2941,69.2941,69.2052,69.2348,21269.0
2023-06-16 10:40:00,70.14,70.14,69.97,70.01,50326.0,69.2348,69.2348,69.067,69.1065,50326.0
2023-06-16 10:50:00,70.01,70.13,70.0,70.09,9274.0,69.1065,69.225,69.0967,69.1855,9274.0
2023-06-16 11:00:00,70.06,70.13,70.03,70.12,13014.0,69.1559,69.225,69.1263,69.2151,13014.0
2023-06-16 11:10:00,70.11,70.17,70.09,70.09,26005.0,69.2052,69.2645,69.1855,69.1855,26005.0
2023-06-16 11:20:00,70.07,70.08,69.89,69.91,13682.0,69.1657,69.1756,68.9881,69.0078,13682.0
2023-06-16 11:30:00,69.97,69.99,69.92,69.93,20927.0,69.067,69.0868,69.0177,69.0276,20927.0
2023-06-16 11:40:00,69.95,70.03,69.92,69.93,25275.0,69.0473,69.1263,69.0177,69.0276,25275.0
2023-06-16 11:50:00,69.94,70.05,69.9,70.05,33826.0,69.0374,69.146,68.9979,69.146,33826.0
2023-06-16 12:00:00,70.05,70.06,70.0,70.02,19052.0,69.146,69.1559,69.0967,69.1164,19052.0
2023-06-16 12:10:00,70.02,70.08,70.0,70.07,34808.0,69.1164,69.1756,69.0967,69.1657,34808.0
2023-06-16 12:20:00,70.07,70.13,70.06,70.12,17048.0,69.1657,69.225,69.1559,69.2151,17048.0
2023-06-16 12:30:00,70.11,70.16,70.09,70.12,12454.0,69.2052,69.2546,69.1855,69.2151,12454.0
2023-06-16 12:40:00,70.13,70.16,70.1,70.16,16385.0,69.225,69.2546,69.1954,69.2546,16385.0
2023-06-16 12:50:00,70.16,70.21,70.15,70.17,12577.0,69.2546,69.3039,69.2447,69.2645,12577.0
2023-06-16 13:00:00,70.17,70.19,70.1,70.12,22955.0,69.2645,69.2842,69.1954,69.2151,22955.0
2023-06-16 13:10:00,70.1,70.12,70.07,70.12,7962.0,69.1954,69.2151,69.1657,69.2151,7962.0
2023-06-16 13:20:00,70.11,70.15,70.08,70.09,12388.0,69.2052,69.2447,69.1756,69.1855,12388.0
2023-06-16 13:30:00,70.08,70.1,70.04,70.09,15911.0,69.1756,69.1954,69.1361,69.1855,15911.0
2023-06-16 13:40:00,70.08,70.09,70.01,70.01,24403.0,69.1756,69.1855,69.1065,69.1065,24403.0
2023-06-16 13:50:00,70.01,70.07,70.01,70.06,11259.0,69.1065,69.1657,69.1065,69.1559,11259.0
2023-06-16 14:00:00,70.05,70.07,69.98,70.01,14379.0,69.146,69.1657,69.0769,69.1065,14379.0
2023-06-16 14:10:00,70.03,70.04,69.98,70.0,12126.0,69.1263,69.1361,69.0769,69.0967,12126.0
2023-06-16 14:20:00,70.0,70.02,69.97,70.01,16042.0,69.0967,69.1164,69.067,69.1065,16042.0
2023-06-16 14:30:00,70.0,70.0,69.92,69.97,19065.0,69.0967,69.0967,69.0177,69.067,19065.0
2023-06-16 14:40:00,69.97,69.97,69.88,69.91,12708.0,69.067,69.067,68.9782,69.0078,12708.0
2023-06-16 14:50:00,69.89,69.93,69.83,69.83,28703.0,68.9881,69.0276,68.9288,68.9288,28703.0
2023-06-16 15:00:00,69.85,69.85,69.77,69.78,41870.0,68.9486,68.9486,68.8696,68.8795,41870.0
2023-06-16 15:10:00,69.78,69.79,69.72,69.77,41427.0,68.8795,68.8894,68.8203,68.8696,41427.0
2023-06-16 15:20:00,69.8,69.84,69.74,69.76,52841.0,68.8992,68.9387,68.84,68.8597,52841.0
2023-06-16 15:30:00,69.75,69.86,69.74,69.84,122171.0,68.8499,68.9585,68.84,68.9387,122171.0
2023-06-16 15:40:00,69.84,69.85,69.78,69.81,28684.0,68.9387,68.9486,68.8795,68.9091,28684.0
2023-06-16 15:50:00,69.81,69.81,69.63,69.69,230032.0,68.9091,68.9091,68.7314,68.7907,230032.0
2023-06-20 09:30:00,69.38,69.63,69.38,69.63,93325.0,68.4847,68.7314,68.4847,68.7314,93325.0
2023-06-20 09:40:00,69.65,69.68,69.55,69.67,4357.0,68.7512,68.7808,68.6525,68.7709,4357.0
2023-06-20 09:50:00,69.66,69.66,69.5,69.53,15099.0,68.761,68.761,68.6031,68.6327,15099.0
2023-06-20 10:00:00,69.5,69.53,69.45,69.49,12816.0,68.6031,68.6327,68.5538,68.5932,12816.0
2023-06-20 10:10:00,69.48,69.54,69.33,69.33,10488.0,68.5834,68.6426,68.4353,68.4353,10488.0
2023-06-20 10:20:00,69.31,69.33,69.14,69.17,37568.0,68.4156,68.4353,68.2478,68.2774,37568.0
2023-06-20 10:30:00,69.17,69.22,69.12,69.19,37068.0,68.2774,68.3267,68.228,68.2971,37068.0
2023-06-20 10:40:00,69.18,69.29,69.18,69.27,11585.0,68.2872,68.3958,68.2872,68.3761,11585.0
2023-06-20 10:50:00,69.27,69.27,69.18,69.21,18631.0,68.3761,68.3761,68.2872,68.3168,18631.0
2023-06-20 11:00:00,69.23,69.33,69.22,69.27,17821.0,68.3366,68.4353,68.3267,68.3761,17821.0
2023-06-20 11:10:00,69.28,69.28,69.23,69.26,16271.0,68.3859,68.3859,68.3366,68.3662,16271.0
2023-06-20 11:20:00,69.25,69.26,69.22,69.25,11017.0,68.3563,68.3662,68.3267,68.3563,11017.0
2023-06-20 11:30:00,69.26,69.31,69.25,69.29,17291.0,68.3662,68.4156,68.3563,68.3958,17291.0
2023-06-20 11:40:00,69.3,69.31,69.26,69.31,13369.0,68.4057,68.4156,68.3662,68.4156,13369.0
2023-06-20 11:50:00,69.31,69.31,69.24,69.25,8932.0,68.4156,68.4156,68.3465,68.3563,8932.0
2023-06-20 12:00:00,69.24,69.28,69.24,69.27,19239.0,68.3465,68.3859,68.3465,68.3761,19239.0
2023-06-20 12:10:00,69.26,69.36,69.26,69.35,18557.0,68.3662,68.4649,68.3662,68.455,18557.0
2023-06-20 12:20:00,69.36,69.49,69.36,69.48,14524.0,68.4649,68.5932,68.4649,68.5834,14524.0
2023-06-20 12:30:00,69.48,69.55,69.46,69.52,15671.0,68.5834,68.6525,68.5636,68.6228,15671.0
2023-06-20 12:40:00,69.52,69.6,69.52,69.6,13076.0,68.6228,68.7018,68.6228,68.7018,13076.0
2023-06-20 12:50:00,69.61,69.61,69.56,69.59,5214.0,68.7117,68.7117,68.6623,68.6919,5214.0
2023-06-20 13:00:00,69.59,69.6,69.53,69.57,11150.0,68.6919,68.7018,68.6327,68.6722,11150.0
2023-06-20 13:10:00,69.55,69.63,69.54,69.63,19901.0,68.6525,68.7314,68.6426,68.7314,19901.0
2023-06-20 13:20:00,69.63,69.7,69.62,69.64,161636.0,68.7314,68.8005,68.7216,68.7413,161636.0
2023-06-20 13:30:00,69.65,69.68,69.61,69.63,11293.0,68.7512,68.7808,68.7117,68.7314,11293.0
2023-06-20 13:40:00,69.63,69.67,69.62,69.65,8325.0,68.7314,68.7709,68.7216,68.7512,8325.0
2023-06-20 13:50:00,69.65,69.65,69.51,69.53,11791.0,68.7512,68.7512,68.613,68.6327,11791.0
2023-06-20 14:00:00,69.52,69.56,69.51,69.52,9467.0,68.6228,68.6623,68.613,68.6228,9467.0
2023-06-20 14:10:00,69.52,69.58,69.51,69.58,17504.0,68.6228,68.6821,68.613,68.6821,17504.0
2023-06-20 14:20:00,69.58,69.62,69.58,69.62,17239.0,68.6821,68.7216,68.6821,68.7216,17239.0
2023-06-20 14:30:00,69.63,69.64,69.55,69.57,29516.0,68.7314,68.7413,68.6525,68.6722,29516.0
2023-06-20 14:40:00,69.57,69.57,69.5,69.56,14288.0,68.6722,68.6722,68.6031,68.6623,14288.0
2023-06-20 14:50:00,69.56,69.58,69.52,69.55,16211.0,68.6623,68.6821,68.6228,68.6525,16211.0
2023-06-20 15:00:00,69.56,69.58,69.49,69.54,22241.0,68.6623,68.6821,68.5932,68.6426,22241.0
2023-06-20 15:10:00,69.53,69.55,69.49,69.51,32703.0,68.6327,68.6525,68.5932,68.613,32703.0
2023-06-20 15:20:00,69.51,69.56,69.5,69.55,75294.0,68.613,68.6623,68.6031,68.6525,75294.0
2023-06-20 15:30:00,69.55,69.57,69.5,69.54,41312.0,68.6525,68.6722,68.6031,68.6426,41312.0
2023-06-20 15:40:00,69.54,69.61,69.52,69.6,73369.0,68.6426,68.7117,68.6228,68.7018,73369.0
2023-06-20 15:50:00,69.6,69.65,69.51,69.52,136308.0,68.7018,68.7512,68.613,68.6228,136308.0
2023-06-21 09:30:00,69.35,69.4,69.28,69.32,67250.0,68.455,68.5044,68.3859,68.4254,67250.0
2023-06-21 09:40:00,69.3,69.34,69.25,69.26,15657.0,68.4057,68.4452,68.3563,68.3662,15657.0
2023-06-21 09:50:00,69.24,69.26,69.1,69.16,14085.0,68.3465,68.3662,68.2083,68.2675,14085.0
2023-06-21 10:00:00,69.16,69.18,69.03,69.08,39591.0,68.2675,68.2872,68.1392,68.1885,39591.0
2023-06-21 10:10:00,69.08,69.28,69.08,69.19,13813.0,68.1885,68.3859,68.1885,68.2971,13813.0
2023-06-21 10:20:00,69.2,69.23,69.15,69.15,38652.0,68.307,68.3366,68.2576,68.2576,38652.0
2023-06-21 10:30:00,69.2,69.24,69.16,69.21,27225.0,68.307,68.3465,68.2675,68.3168,27225.0
2023-06-21 10:40:00,69.2,69.22,69.07,69.08,17797.0,68.307,68.3267,68.1787,68.1885,17797.0
2023-06-21 10:50:00,69.06,69.14,69.02,69.14,16727.0,68.1688,68.2478,68.1293,68.2478,16727.0
2023-06-21 11:00:00,69.15,69.17,69.01,69.02,11518.0,68.2576,68.2774,68.1194,68.1293,11518.0
2023-06-21 11:10:00,69.02,69.05,68.99,68.99,22022.0,68.1293,68.1589,68.0997,68.0997,22022.0
2023-06-21 11:20:00,69.01,69.13,69.01,69.13,12690.0,68.1194,68.2379,68.1194,68.2379,12690.0
2023-06-21 11:30:00,69.12,69.25,69.12,69.23,8890.0,68.228,68.3563,68.228,68.3366,8890.0
2023-06-21 11:40:00,69.25,69.28,69.19,69.21,20580.0,68.3563,68.3859,68.2971,68.3168,20580.0
2023-06-21 11:50:00,69.22,69.22,69.09,69.1,18788.0,68.3267,68.3267,68.1984,68.2083,18788.0
2023-06-21 12:00:00,69.1,69.21,69.1,69.19,40766.0,68.2083,68.3168,68.2083,68.2971,40766.0
2023-06-21 12:10:00,69.19,69.3,69.15,69.26,16321.0,68.2971,68.4057,68.2576,68.3662,16321.0
2023-06-21 12:20:00,69.26,69.28,69.22,69.26,5682.0,68.3662,68.3859,68.3267,68.3662,5682.0
2023-06-21 12:30:00,69.29,69.32,69.24,69.28,25868.0,68.3958,68.4254,68.3465,68.3859,25868.0
2023-06-21 12:40:00,69.29,69.3,69.2,69.2,12726.0,68.3958,68.4057,68.307,68.307,12726.0
2023-06-21 12:50:00,69.2,69.25,69.17,69.2,62762.0,68.307,68.3563,68.2774,68.307,62762.0
2023-06-21 13:00:00,69.18,69.22,69.13,69.22,18114.0,68.2872,68.3267,68.2379,68.3267,18114.0
2023-06-21 13:10:00,69.23,69.24,69.16,69.18,13746.0,68.3366,68.3465,68.2675,68.2872,13746.0
2023-06-21 13:20:00,69.18,69.18,69.1,69.14,16397.0,68.2872,68.2872,68.2083,68.2478,16397.0
2023-06-21 13:30:00,69.13,69.21,69.12,69.2,148453.0,68.2379,68.3168,68.228,68.307,148453.0
2023-06-21 13:40:00,69.2,69.23,69.16,69.22,7778.0,68.307,68.3366,68.2675,68.3267,7778.0
2023-06-21 13:50:00,69.21,69.27,69.21,69.26,14750.0,68.3168,68.3761,68.3168,68.3662,14750.0
2023-06-21 14:00:00,69.27,69.28,69.25,69.25,23205.0,68.3761,68.3859,68.3563,68.3563,23205.0
2023-06-21 14:10:00,69.25,69.36,69.24,69.36,124087.0,68.3563,68.4649,68.3465,68.4649,124087.0
2023-06-21 14:20:00,69.36,69.4,69.34,69.4,10328.0,68.4649,68.5044,68.4452,68.5044,10328.0
2023-06-21 14:30:00,69.42,69.46,69.38,69.4,19648.0,68.5241,68.5636,68.4847,68.5044,19648.0
2023-06-21 14:40:00,69.4,69.41,69.35,69.36,15702.0,68.5044,68.5143,68.455,68.4649,15702.0
2023-06-21 14:50:00,69.36,69.42,69.36,69.4,10419.0,68.4649,68.5241,68.4649,68.5044,10419.0
2023-06-21 15:00:00,69.39,69.39,69.27,69.31,19480.0,68.4945,68.4945,68.3761,68.4156,19480.0
2023-06-21 15:10:00,69.33,69.37,69.31,69.35,12805.0,68.4353,68.4748,68.4156,68.455,12805.0
2023-06-21 15:20:00,69.35,69.36,69.27,69.28,17622.0,68.455,68.4649,68.3761,68.3859,17622.0
2023-06-21 15:30:00,69.29,69.29,69.09,69.12,37807.0,68.3958,68.3958,68.1984,68.228,37807.0
2023-06-21 15:40:00,69.14,69.22,69.13,69.2,29735.0,68.2478,68.3267,68.2379,68.307,29735.0
2023-06-21 15:50:00,69.19,69.23,69.06,69.11,121015.0,68.2971,68.3366,68.1688,68.2181,121015.0
2023-06-22 09:30:00,68.85,69.05,68.84,69.0,90488.0,67.9615,68.1589,67.9516,68.1096,90488.0
2023-06-22 09:40:00,68.99,69.13,68.95,69.11,33193.0,68.0997,68.2379,68.0602,68.2181,33193.0
2023-06-22 09:50:00,69.11,69.23,69.09,69.21,11949.0,68.2181,68.3366,68.1984,68.3168,11949.0
2023-06-22 10:00:00,69.23,69.25,69.17,69.2,8501.0,68.3366,68.3563,68.2774,68.307,8501.0
2023-06-22 10:10:00,69.22,69.42,69.21,69.37,94214.0,68.3267,68.5241,68.3168,68.4748,94214.0
2023-06-22 10:20:00,69.35,69.38,69.3,69.37,20607.0,68.455,68.4847,68.4057,68.4748,20607.0
2023-06-22 10:30:00,69.38,69.41,69.3,69.3,22088.0,68.4847,68.5143,68.4057,68.4057,22088.0
2023-06-22 10:40:00,69.3,69.31,69.13,69.23,23705.0,68.4057,68.4156,68.2379,68.3366,23705.0
2023-06-22 10:50:00,69.24,69.26,69.15,69.22,15901.0,68.3465,68.3662,68.2576,68.3267,15901.0
2023-06-22 11:00:00,69.22,69.42,69.22,69.37,17770.0,68.3267,68.5241,68.3267,68.4748,17770.0
2023-06-22 11:10:00,69.36,69.39,69.31,69.37,17287.0,68.4649,68.4945,68.4156,68.4748,17287.0
2023-06-22 11:20:00,69.37,69.39,69.3,69.31,19585.0,68.4748,68.4945,68.4057,68.4156,19585.0
2023-06-22 11:30:00,69.3,69.4,69.28,69.38,21443.0,68.4057,68.5044,68.3859,68.4847,21443.0
2023-06-22 11:40:00,69.39,69.49,69.38,69.48,15536.0,68.4945,68.5932,68.4847,68.5834,15536.0
2023-06-22 11:50:00,69.49,69.51,69.42,69.46,10537.0,68.5932,68.613,68.5241,68.5636,10537.0
2023-06-22 12:00:00,69.46,69.46,69.34,69.36,9944.0,68.5636,68.5636,68.4452,68.4649,9944.0
2023-06-22 12:10:00,69.36,69.39,69.33,69.35,34444.0,68.4649,68.4945,68.4353,68.455,34444.0
2023-06-22 12:20:00,69.34,69.41,69.34,69.38,11245.0,68.4452,68.5143,68.4452,68.4847,11245.0
2023-06-22 12:30:00,69.38,69.45,69.37,69.4,7995.0,68.4847,68.5538,68.4748,68.5044,7995.0
2023-06-22 12:40:00,69.4,69.42,69.37,69.38,10601.0,68.5044,68.5241,68.4748,68.4847,10601.0
2023-06-22 12:50:00,69.37,69.38,69.34,69.37,6277.0,68.4748,68.4847,68.4452,68.4748,6277.0
2023-06-22 13:00:00,69.38,69.38,69.23,69.29,30189.0,68.4847,68.4847,68.3366,68.3958,30189.0
2023-06-22 13:10:00,69.28,69.33,69.26,69.33,10926.0,68.3859,68.4353,68.3662,68.4353,10926.0
2023-06-22 13:20:00,69.31,69.35,69.3,69.34,6759.0,68.4156,68.455,68.4057,68.4452,6759.0
2023-06-22 13:30:00,69.35,69.37,69.32,69.36,18136.0,68.455,68.4748,68.4254,68.4649,18136.0
2023-06-22 13:40:00,69.4,69.44,69.39,69.44,18696.0,68.5044,68.5439,68.4945,68.5439,18696.0
2023-06-22 13:50:00,69.42,69.48,69.41,69.48,6078.0,68.5241,68.5834,68.5143,68.5834,6078.0
2023-06-22 14:00:00,69.48,69.5,69.46,69.46,8025.0,68.5834,68.6031,68.5636,68.5636,8025.0
2023-06-22 14:10:00,69.45,69.49,69.43,69.44,14590.0,68.5538,68.5932,68.534,68.5439,14590.0
2023-06-22 14:20:00,69.45,69.5,69.44,69.49,8976.0,68.5538,68.6031,68.5439,68.5932,8976.0
2023-06-22 14:30:00,69.51,69.56,69.45,69.52,19201.0,68.613,68.6623,68.5538,68.6228,19201.0
2023-06-22 14:40:00,69.53,69.53,69.48,69.5,15054.0,68.6327,68.6327,68.5834,68.6031,15054.0
2023-06-22 14:50:00,69.49,69.58,69.48,69.58,16243.0,68.5932,68.6821,68.5834,68.6821,16243.0
2023-06-22 15:00:00,69.58,69.58,69.52,69.54,11446.0,68.6821,68.6821,68.6228,68.6426,11446.0
2023-06-22 15:10:00,69.53,69.58,69.51,69.54,16581.0,68.6327,68.6821,68.613,68.6426,16581.0
2023-06-22 15:20:00,69.53,69.54,69.44,69.45,56514.0,68.6327,68.6426,68.5439,68.5538,56514.0
2023-06-22 15:30:00,69.45,69.53,69.41,69.53,35422.0,68.5538,68.6327,68.5143,68.6327,35422.0
2023-06-22 15:40:00,69.53,69.57,69.51,69.55,31776.0,68.6327,68.6722,68.613,68.6525,31776.0
2023-06-22 15:50:00,69.55,69.65,69.54,69.64,49961.0,68.6525,68.7512,68.6426,68.7413,49961.0
2023-06-23 09:30:00,69.03,69.17,69.03,69.1,62240.0,68.1392,68.2774,68.1392,68.2083,62240.0
2023-06-23 09:40:00,69.07,69.1,68.93,68.95,27024.0,68.1787,68.2083,68.0405,68.0602,27024.0
2023-06-23 09:50:00,68.95,69.05,68.94,69.04,12692.0,68.0602,68.1589,68.0503,68.149,12692.0
2023-06-23 10:00:00,69.01,69.09,68.98,69.06,29408.0,68.1194,68.1984,68.0898,68.1688,29408.0
2023-06-23 10:10:00,69.1,69.14,69.08,69.13,10413.0,68.2083,68.2478,68.1885,68.2379,10413.0
2023-06-23 10:20:00,69.14,69.15,69.06,69.09,7396.0,68.2478,68.2576,68.1688,68.1984,7396.0
2023-06-23 10:30:00,69.12,69.18,69.07,69.18,19504.0,68.228,68.2872,68.1787,68.2872,19504.0
2023-06-23 10:40:00,69.18,69.19,69.11,69.12,13487.0,68.2872,68.2971,68.2181,68.228,13487.0
2023-06-23 10:50:00,69.15,69.15,69.03,69.09,21412.0,68.2576,68.2576,68.1392,68.1984,21412.0
2023-06-23 11:00:00,69.1,69.14,69.07,69.1,15026.0,68.2083,68.2478,68.1787,68.2083,15026.0
2023-06-23 11:10:00,69.11,69.11,69.05,69.06,10152.0,68.2181,68.2181,68.1589,68.1688,10152.0
2023-06-23 11:20:00,69.05,69.07,69.0,69.03,22192.0,68.1589,68.1787,68.1096,68.1392,22192.0
2023-06-23 11:30:00,69.02,69.13,69.01,69.11,7865.0,68.1293,68.2379,68.1194,68.2181,7865.0
2023-06-23 11:40:00,69.12,69.2,69.11,69.17,15996.0,68.228,68.307,68.2181,68.2774,15996.0
2023-06-23 11:50:00,69.17,69.18,69.14,69.18,18502.0,68.2774,68.2872,68.2478,68.2872,18502.0
2023-06-23 12:00:00,69.18,69.23,69.17,69.2,37955.0,68.2872,68.3366,68.2774,68.307,37955.0
2023-06-23 12:10:00,69.21,69.29,69.17,69.28,27662.0,68.3168,68.3958,68.2774,68.3859,27662.0
2023-06-23 12:20:00,69.28,69.31,69.25,69.3,17576.0,68.3859,68.4156,68.3563,68.4057,17576.0
2023-06-23 12:30:00,69.32,69.36,69.28,69.31,19265.0,68.4254,68.4649,68.3859,68.4156,19265.0
2023-06-23 12:40:00,69.31,69.34,69.3,69.33,12043.0,68.4156,68.4452,68.4057,68.4353,12043.0
2023-06-23 12:50:00,69.32,69.33,69.28,69.32,10129.0,68.4254,68.4353,68.3859,68.4254,10129.0
2023-06-23 13:00:00,69.32,69.36,69.28,69.34,20063.0,68.4254,68.4649,68.3859,68.4452,20063.0
2023-06-23 13:10:00,69.34,69.38,69.33,69.37,10504.0,68.4452,68.4847,68.4353,68.4748,10504.0
2023-06-23 13:20:00,69.36,69.39,69.35,69.38,15173.0,68.4649,68.4945,68.455,68.4847,15173.0
2023-06-23 13:30:00,69.38,69.4,69.36,69.39,15302.0,68.4847,68.5044,68.4649,68.4945,15302.0
2023-06-23 13:40:00,69.4,69.4,69.34,69.35,12252.0,68.5044,68.5044,68.4452,68.455,12252.0
2023-06-23 13:50:00,69.34,69.38,69.34,69.35,11594.0,68.4452,68.4847,68.4452,68.455,11594.0
2023-06-23 14:00:00,69.34,69.35,69.26,69.28,7415.0,68.4452,68.455,68.3662,68.3859,7415.0
2023-06-23 14:10:00,69.27,69.29,69.24,69.27,16500.0,68.3761,68.3958,68.3465,68.3761,16500.0
2023-06-23 14:20:00,69.27,69.3,69.24,69.26,14571.0,68.3761,68.4057,68.3465,68.3662,14571.0
2023-06-23 14:30:00,69.25,69.26,69.18,69.19,17786.0,68.3563,68.3662,68.2872,68.2971,17786.0
2023-06-23 14:40:00,69.16,69.18,69.06,69.09,18845.0,68.2675,68.2872,68.1688,68.1984,18845.0
2023-06-23 14:50:00,69.08,69.11,69.06,69.08,28601.0,68.1885,68.2181,68.1688,68.1885,28601.0
2023-06-23 15:00:00,69.07,69.1,69.0,69.1,22146.0,68.1787,68.2083,68.1096,68.2083,22146.0
2023-06-23 15:10:00,69.11,69.17,69.11,69.16,44284.0,68.2181,68.2774,68.2181,68.2675,44284.0
2023-06-23 15:20:00,69.17,69.17,69.08,69.1,19758.0,68.2774,68.2774,68.1885,68.2083,19758.0
2023-06-23 15:30:00,69.1,69.18,69.08,69.17,23376.0,68.2083,68.2872,68.1885,68.2774,23376.0
2023-06-23 15:40:00,69.16,69.2,69.13,69.17,47876.0,68.2675,68.307,68.2379,68.2774,47876.0
2023-06-23 15:50:00,69.18,69.19,69.02,69.05,306985.0,68.2872,68.2971,68.1293,68.1589,306985.0
2023-06-26 09:30:00,68.96,69.09,68.9,69.08,38123.0,68.0701,68.1984,68.0108,68.1885,38123.0
2023-06-26 09:40:00,69.09,69.17,69.04,69.13,14800.0,68.1984,68.2774,68.149,68.2379,14800.0
2023-06-26 09:50:00,69.11,69.2,69.09,69.18,23444.0,68.2181,68.307,68.1984,68.2872,23444.0
2023-06-26 10:00:00,69.17,69.24,69.16,69.18,34148.0,68.2774,68.3465,68.2675,68.2872,34148.0
2023-06-26 10:10:00,69.17,69.23,69.1,69.16,33585.0,68.2774,68.3366,68.2083,68.2675,33585.0
2023-06-26 10:20:00,69.15,69.17,69.11,69.15,33119.0,68.2576,68.2774,68.2181,68.2576,33119.0
2023-06-26 10:30:00,69.14,69.16,68.95,68.96,35638.0,68.2478,68.2675,68.0602,68.0701,35638.0
2023-06-26 10:40:00,68.95,69.06,68.87,69.06,46892.0,68.0602,68.1688,67.9812,68.1688,46892.0
2023-06-26 10:50:00,69.05,69.09,69.0,69.04,20028.0,68.1589,68.1984,68.1096,68.149,20028.0
2023-06-26 11:00:00,69.05,69.05,68.87,68.91,43543.0,68.1589,68.1589,67.9812,68.0207,43543.0
2023-06-26 11:10:00,68.9,68.93,68.81,68.81,26824.0,68.0108,68.0405,67.922,67.922,26824.0
2023-06-26 11:20:00,68.81,68.84,68.78,68.8,28792.0,67.922,67.9516,67.8924,67.9121,28792.0
2023-06-26 11:30:00,68.8,68.9,68.79,68.86,33920.0,67.9121,68.0108,67.9023,67.9714,33920.0
2023-06-26 11:40:00,68.86,68.87,68.76,68.85,17852.0,67.9714,67.9812,67.8727,67.9615,17852.0
2023-06-26 11:50:00,68.85,68.89,68.83,68.89,6363.0,67.9615,68.001,67.9418,68.001,6363.0
2023-06-26 12:00:00,68.89,68.89,68.66,68.67,20967.0,68.001,68.001,67.7739,67.7838,20967.0
2023-06-26 12:10:00,68.66,68.73,68.62,68.68,22293.0,67.7739,67.843,67.7345,67.7937,22293.0
2023-06-26 12:20:00,68.68,68.74,68.64,68.67,6387.0,67.7937,67.8529,67.7542,67.7838,6387.0
2023-06-26 12:30:00,68.67,68.68,68.61,68.63,7382.0,67.7838,67.7937,67.7246,67.7443,7382.0
2023-06-26 12:40:00,68.62,68.64,68.55,68.57,11483.0,67.7345,67.7542,67.6654,67.6851,11483.0
2023-06-26 12:50:00,68.59,68.68,68.58,68.68,13165.0,67.7048,67.7937,67.695,67.7937,13165.0
2023-06-26 13:00:00,68.69,68.69,68.63,68.65,33066.0,67.8036,67.8036,67.7443,67.7641,33066.0
2023-06-26 13:10:00,68.66,68.68,68.6,68.67,46021.0,67.7739,67.7937,67.7147,67.7838,46021.0
2023-06-26 13:20:00,68.65,68.72,68.61,68.72,38865.0,67.7641,67.8332,67.7246,67.8332,38865.0
2023-06-26 13:30:00,68.72,68.72,68.64,68.67,16345.0,67.8332,67.8332,67.7542,67.7838,16345.0
2023-06-26 13:40:00,68.68,68.73,68.63,68.67,18900.0,67.7937,67.843,67.7443,67.7838,18900.0
2023-06-26 13:50:00,68.66,68.67,68.61,68.63,11932.0,67.7739,67.7838,67.7246,67.7443,11932.0
2023-06-26 14:00:00,68.62,68.65,68.59,68.62,80324.0,67.7345,67.7641,67.7048,67.7345,80324.0
2023-06-26 14:10:00,68.61,68.66,68.6,68.63,26546.0,67.7246,67.7739,67.7147,67.7443,26546.0
2023-06-26 14:20:00,68.63,68.64,68.58,68.64,46654.0,67.7443,67.7542,67.695,67.7542,46654.0
2023-06-26 14:30:00,68.64,68.78,68.63,68.78,13653.0,67.7542,67.8924,67.7443,67.8924,13653.0
2023-06-26 14:40:00,68.76,68.78,68.74,68.76,17066.0,67.8727,67.8924,67.8529,67.8727,17066.0
2023-06-26 14:50:00,68.76,68.77,68.7,68.72,25201.0,67.8727,67.8825,67.8134,67.8332,25201.0
2023-06-26 15:00:00,68.72,68.77,68.72,68.76,59887.0,67.8332,67.8825,67.8332,67.8727,59887.0
2023-06-26 15:10:00,68.77,68.78,68.73,68.75,286537.0,67.8825,67.8924,67.843,67.8628,286537.0
2023-06-26 15:20:00,68.75,68.77,68.69,68.71,90594.0,67.8628,67.8825,67.8036,67.8233,90594.0
2023-06-26 15:30:00,68.72,68.75,68.7,68.73,27758.0,67.8332,67.8628,67.8134,67.843,27758.0
2023-06-26 15:40:00,68.72,68.73,68.53,68.59,119766.0,67.8332,67.843,67.6456,67.7048,119766.0
2023-06-26 15:50:00,68.58,68.6,68.46,68.49,66499.0,67.695,67.7147,67.5765,67.6061,66499.0
2023-06-27 09:30:00,68.68,68.8,68.58,68.78,67083.0,67.7937,67.9121,67.695,67.8924,67083.0
2023-06-27 09:40:00,68.77,68.78,68.64,68.68,19037.0,67.8825,67.8924,67.7542,67.7937,19037.0
2023-06-27 09:50:00,68.69,68.75,68.66,68.68,34233.0,67.8036,67.8628,67.7739,67.7937,34233.0
2023-06-27 10:00:00,68.67,68.73,68.6,68.6,10930.0,67.7838,67.843,67.7147,67.7147,10930.0
2023-06-27 10:10:00,68.55,68.66,68.53,68.65,10803.0,67.6654,67.7739,67.6456,67.7641,10803.0
2023-06-27 10:20:00,68.65,68.71,68.62,68.67,11107.0,67.7641,67.8233,67.7345,67.7838,11107.0
2023-06-27 10:30:00,68.66,68.72,68.61,68.69,44736.0,67.7739,67.8332,67.7246,67.8036,44736.0
2023-06-27 10:40:00,68.69,68.7,68.62,68.67,11040.0,67.8036,67.8134,67.7345,67.7838,11040.0
2023-06-27 10:50:00,68.66,68.71,68.64,68.7,12117.0,67.7739,67.8233,67.7542,67.8134,12117.0
2023-06-27 11:00:00,68.7,68.7,68.59,68.61,22800.0,67.8134,67.8134,67.7048,67.7246,22800.0
2023-06-27 11:10:00,68.59,68.67,68.53,68.67,11676.0,67.7048,67.7838,67.6456,67.7838,11676.0
2023-06-27 11:20:00,68.7,68.79,68.69,68.79,7138.0,67.8134,67.9023,67.8036,67.9023,7138.0
2023-06-27 11:30:00,68.81,68.84,68.78,68.84,15831.0,67.922,67.9516,67.8924,67.9516,15831.0
2023-06-27 11:40:00,68.85,68.85,68.81,68.81,16093.0,67.9615,67.9615,67.922,67.922,16093.0
2023-06-27 11:50:00,68.82,68.88,68.81,68.86,7018.0,67.9319,67.9911,67.922,67.9714,7018.0
2023-06-27 12:00:00,68.86,68.91,68.86,68.88,9228.0,67.9714,68.0207,67.9714,67.9911,9228.0
2023-06-27 12:10:00,68.86,68.9,68.85,68.86,27887.0,67.9714,68.0108,67.9615,67.9714,27887.0
2023-06-27 12:20:00,68.86,68.93,68.86,68.93,16410.0,67.9714,68.0405,67.9714,68.0405,16410.0
2023-06-27 12:30:00,68.94,68.99,68.92,68.98,16166.0,68.0503,68.0997,68.0306,68.0898,16166.0
2023-06-27 12:40:00,68.98,69.05,68.98,69.04,52854.0,68.0898,68.1589,68.0898,68.149,52854.0
2023-06-27 12:50:00,69.03,69.06,68.99,69.0,10895.0,68.1392,68.1688,68.0997,68.1096,10895.0
2023-06-27 13:00:00,69.01,69.02,68.95,69.0,13194.0,68.1194,68.1293,68.0602,68.1096,13194.0
2023-06-27 13:10:00,68.99,69.06,68.98,69.06,9828.0,68.0997,68.1688,68.0898,68.1688,9828.0
2023-06-27 13:20:00,69.08,69.1,69.06,69.08,13467.0,68.1885,68.2083,68.1688,68.1885,13467.0
2023-06-27 13:30:00,69.08,69.15,69.08,69.13,16229.0,68.1885,68.2576,68.1885,68.2379,16229.0
2023-06-27 13:40:00,69.13,69.19,69.13,69.18,12507.0,68.2379,68.2971,68.2379,68.2872,12507.0
2023-06-27 13:50:00,69.18,69.22,69.17,69.22,6166.0,68.2872,68.3267,68.2774,68.3267,6166.0
2023-06-27 14:00:00,69.2,69.23,69.18,69.2,24958.0,68.307,68.3366,68.2872,68.307,24958.0
2023-06-27 14:10:00,69.22,69.27,69.21,69.25,6841.0,68.3267,68.3761,68.3168,68.3563,6841.0
2023-06-27 14:20:00,69.26,69.28,69.23,69.26,13811.0,68.3662,68.3859,68.3366,68.3662,13811.0
2023-06-27 14:30:00,69.25,69.28,69.22,69.23,9311.0,68.3563,68.3859,68.3267,68.3366,9311.0
2023-06-27 14:40:00,69.2,69.24,69.18,69.24,14499.0,68.307,68.3465,68.2872,68.3465,14499.0
2023-06-27 14:50:00,69.23,69.27,69.19,69.2,20536.0,68.3366,68.3761,68.2971,68.307,20536.0
2023-06-27 15:00:00,69.2,69.26,69.2,69.26,13955.0,68.307,68.3662,68.307,68.3662,13955.0
2023-06-27 15:10:00,69.24,69.27,69.21,69.24,25149.0,68.3465,68.3761,68.3168,68.3465,25149.0
2023-06-27 15:20:00,69.25,69.33,69.23,69.32,16735.0,68.3563,68.4353,68.3366,68.4254,16735.0
2023-06-27 15:30:00,69.31,69.33,69.24,69.26,36633.0,68.4156,68.4353,68.3465,68.3662,36633.0
2023-06-27 15:40:00,69.26,69.32,69.26,69.3,57620.0,68.3662,68.4254,68.3662,68.4057,57620.0
2023-06-27 15:50:00,69.3,69.3,69.21,69.23,183657.0,68.4057,68.4057,68.3168,68.3366,183657.0
2023-06-28 09:30:00,69.02,69.05,68.92,69.04,44308.0,68.1293,68.1589,68.0306,68.149,44308.0
2023-06-28 09:40:00,69.04,69.09,68.93,69.02,7791.0,68.149,68.1984,68.0405,68.1293,7791.0
2023-06-28 09:50:00,69.0,69.06,68.95,69.03,13654.0,68.1096,68.1688,68.0602,68.1392,13654.0
2023-06-28 10:00:00,69.04,69.05,68.95,68.98,25064.0,68.149,68.1589,68.0602,68.0898,25064.0
2023-06-28 10:10:00,68.99,69.11,68.92,69.1,15093.0,68.0997,68.2181,68.0306,68.2083,15093.0
2023-06-28 10:20:00,69.12,69.16,69.08,69.16,14313.0,68.228,68.2675,68.1885,68.2675,14313.0
2023-06-28 10:30:00,69.16,69.32,69.15,69.29,18374.0,68.2675,68.4254,68.2576,68.3958,18374.0
2023-06-28 10:40:00,69.29,69.35,69.27,69.35,13801.0,68.3958,68.455,68.3761,68.455,13801.0
2023-06-28 10:50:00,69.35,69.35,69.25,69.26,6695.0,68.455,68.455,68.3563,68.3662,6695.0
2023-06-28 11:00:00,69.28,69.34,69.26,69.32,9255.0,68.3859,68.4452,68.3662,68.4254,9255.0
2023-06-28 11:10:00,69.32,69.33,69.21,69.33,11059.0,68.4254,68.4353,68.3168,68.4353,11059.0
2023-06-28 11:20:00,69.31,69.31,69.18,69.27,9528.0,68.4156,68.4156,68.2872,68.3761,9528.0
2023-06-28 11:30:00,69.27,69.4,69.26,69.39,8794.0,68.3761,68.5044,68.3662,68.4945,8794.0
2023-06-28 11:40:00,69.4,69.42,69.36,69.36,18261.0,68.5044,68.5241,68.4649,68.4649,18261.0
2023-06-28 11:50:00,69.36,69.41,69.36,69.4,4903.0,68.4649,68.5143,68.4649,68.5044,4903.0
2023-06-28 12:00:00,69.39,69.47,69.37,69.46,5221.0,68.4945,68.5735,68.4748,68.5636,5221.0
2023-06-28 12:10:00,69.46,69.54,69.46,69.52,23018.0,68.5636,68.6426,68.5636,68.6228,23018.0
2023-06-28 12:20:00,69.53,69.53,69.32,69.36,11502.0,68.6327,68.6327,68.4254,68.4649,11502.0
2023-06-28 12:30:00,69.33,69.35,69.26,69.3,18419.0,68.4353,68.455,68.3662,68.4057,18419.0
2023-06-28 12:40:00,69.29,69.31,69.14,69.17,45585.0,68.3958,68.4156,68.2478,68.2774,45585.0
2023-06-28 12:50:00,69.19,69.19,69.06,69.14,17162.0,68.2971,68.2971,68.1688,68.2478,17162.0
2023-06-28 13:00:00,69.14,69.19,69.08,69.14,18514.0,68.2478,68.2971,68.1885,68.2478,18514.0
2023-06-28 13:10:00,69.14,69.18,69.11,69.16,14937.0,68.2478,68.2872,68.2181,68.2675,14937.0
2023-06-28 13:20:00,69.19,69.26,69.18,69.25,7227.0,68.2971,68.3662,68.2872,68.3563,7227.0
2023-06-28 13:30:00,69.26,69.28,69.18,69.21,24899.0,68.3662,68.3859,68.2872,68.3168,24899.0
2023-06-28 13:40:00,69.21,69.22,69.15,69.15,13105.0,68.3168,68.3267,68.2576,68.2576,13105.0
2023-06-28 13:50:00,69.15,69.22,69.14,69.17,8730.0,68.2576,68.3267,68.2478,68.2774,8730.0
2023-06-28 14:00:00,69.2,69.27,69.16,69.23,42246.0,68.307,68.3761,68.2675,68.3366,42246.0
2023-06-28 14:10:00,69.23,69.28,69.23,69.27,59701.0,68.3366,68.3859,68.3366,68.3761,59701.0
2023-06-28 14:20:00,69.27,69.31,69.25,69.27,54013.0,68.3761,68.4156,68.3563,68.3761,54013.0
2023-06-28 14:30:00,69.27,69.3,69.21,69.21,129225.0,68.3761,68.4057,68.3168,68.3168,129225.0
2023-06-28 14:40:00,69.21,69.26,69.18,69.23,8407.0,68.3168,68.3662,68.2872,68.3366,8407.0
2023-06-28 14:50:00,69.22,69.23,69.18,69.21,15034.0,68.3267,68.3366,68.2872,68.3168,15034.0
2023-06-28 15:00:00,69.22,69.23,69.05,69.13,32889.0,68.3267,68.3366,68.1589,68.2379,32889.0
2023-06-28 15:10:00,69.15,69.22,69.14,69.2,17695.0,68.2576,68.3267,68.2478,68.307,17695.0
2023-06-28 15:20:00,69.23,69.24,69.15,69.16,16288.0,68.3366,68.3465,68.2576,68.2675,16288.0
2023-06-28 15:30:00,69.16,69.18,69.12,69.15,32683.0,68.2675,68.2872,68.228,68.2576,32683.0
2023-06-28 15:40:00,69.15,69.2,69.14,69.17,56234.0,68.2576,68.307,68.2478,68.2774,56234.0
2023-06-28 15:50:00,69.16,69.32,69.14,69.32,253451.0,68.2675,68.4254,68.2478,68.4254,253451.0
2023-06-29 09:30:00,69.27,69.39,69.18,69.37,64539.0,68.3761,68.4945,68.2872,68.4748,64539.0
2023-06-29 09:40:00,69.37,69.38,69.26,69.35,18489.0,68.4748,68.4847,68.3662,68.455,18489.0
2023-06-29 09:50:00,69.37,69.38,69.3,69.32,20339.0,68.4748,68.4847,68.4057,68.4254,20339.0
2023-06-29 10:00:00,69.33,69.43,69.21,69.23,28841.0,68.4353,68.534,68.3168,68.3366,28841.0
2023-06-29 10:10:00,69.22,69.33,69.19,69.29,12319.0,68.3267,68.4353,68.2971,68.3958,12319.0
2023-06-29 10:20:00,69.35,69.4,69.3,69.31,17050.0,68.455,68.5044,68.4057,68.4156,17050.0
2023-06-29 10:30:00,69.3,69.35,69.24,69.33,21494.0,68.4057,68.455,68.3465,68.4353,21494.0
2023-06-29 10:40:00,69.32,69.35,69.19,69.25,17415.0,68.4254,68.455,68.2971,68.3563,17415.0
2023-06-29 10:50:00,69.27,69.32,69.25,69.31,3699.0,68.3761,68.4254,68.3563,68.4156,3699.0
2023-06-29 11:00:00,69.31,69.42,69.27,69.41,21370.0,68.4156,68.5241,68.3761,68.5143,21370.0
2023-06-29 11:10:00,69.4,69.47,69.39,69.42,13229.0,68.5044,68.5735,68.4945,68.5241,13229.0
2023-06-29 11:20:00,69.46,69.53,69.45,69.53,10773.0,68.5636,68.6327,68.5538,68.6327,10773.0
2023-06-29 11:30:00,69.51,69.51,69.44,69.47,13385.0,68.613,68.613,68.5439,68.5735,13385.0
2023-06-29 11:40:00,69.51,69.54,69.46,69.47,18835.0,68.613,68.6426,68.5636,68.5735,18835.0
2023-06-29 11:50:00,69.48,69.53,69.48,69.51,44611.0,68.5834,68.6327,68.5834,68.613,44611.0
2023-06-29 12:00:00,69.52,69.54,69.45,69.49,14354.0,68.6228,68.6426,68.5538,68.5932,14354.0
2023-06-29 12:10:00,69.49,69.51,69.41,69.48,30900.0,68.5932,68.613,68.5143,68.5834,30900.0
2023-06-29 12:20:00,69.48,69.54,69.47,69.53,13472.0,68.5834,68.6426,68.5735,68.6327,13472.0
2023-06-29 12:30:00,69.53,69.54,69.49,69.51,14479.0,68.6327,68.6426,68.5932,68.613,14479.0
2023-06-29 12:40:00,69.5,69.56,69.5,69.55,9404.0,68.6031,68.6623,68.6031,68.6525,9404.0
2023-06-29 12:50:00,69.54,69.54,69.41,69.45,83805.0,68.6426,68.6426,68.5143,68.5538,83805.0
2023-06-29 13:00:00,69.44,69.46,69.35,69.4,13628.0,68.5439,68.5636,68.455,68.5044,13628.0
2023-06-29 13:10:00,69.44,69.46,69.38,69.45,11500.0,68.5439,68.5636,68.4847,68.5538,11500.0
2023-06-29 13:20:00,69.45,69.48,69.44,69.47,8503.0,68.5538,68.5834,68.5439,68.5735,8503.0
2023-06-29 13:30:00,69.48,69.48,69.4,69.42,16663.0,68.5834,68.5834,68.5044,68.5241,16663.0
2023-06-29 13:40:00,69.44,69.44,69.38,69.42,8151.0,68.5439,68.5439,68.4847,68.5241,8151.0
2023-06-29 13:50:00,69.42,69.45,69.35,69.36,10145.0,68.5241,68.5538,68.455,68.4649,10145.0
2023-06-29 14:00:00,69.35,69.35,69.26,69.29,46142.0,68.455,68.455,68.3662,68.3958,46142.0
2023-06-29 14:10:00,69.28,69.36,69.27,69.36,15288.0,68.3859,68.4649,68.3761,68.4649,15288.0
2023-06-29 14:20:00,69.37,69.41,69.36,69.39,14576.0,68.4748,68.5143,68.4649,68.4945,14576.0
2023-06-29 14:30:00,69.39,69.41,69.37,69.41,7403.0,68.4945,68.5143,68.4748,68.5143,7403.0
2023-06-29 14:40:00,69.4,69.41,69.32,69.4,17670.0,68.5044,68.5143,68.4254,68.5044,17670.0
2023-06-29 14:50:00,69.38,69.42,69.37,69.42,12848.0,68.4847,68.5241,68.4748,68.5241,12848.0
2023-06-29 15:00:00,69.43,69.47,69.42,69.44,18793.0,68.534,68.5735,68.5241,68.5439,18793.0
2023-06-29 15:10:00,69.45,69.48,69.42,69.43,17797.0,68.5538,68.5834,68.5241,68.534,17797.0
2023-06-29 15:20:00,69.44,69.47,69.4,69.47,18454.0,68.5439,68.5735,68.5044,68.5735,18454.0
2023-06-29 15:30:00,69.46,69.49,69.42,69.42,13741.0,68.5636,68.5932,68.5241,68.5241,13741.0
2023-06-29 15:40:00,69.42,69.45,69.38,69.44,26171.0,68.5241,68.5538,68.4847,68.5439,26171.0
2023-06-29 15:50:00,69.43,69.54,69.42,69.54,68479.0,68.534,68.6426,68.5241,68.6426,68479.0
2023-06-30 09:30:00,70.08,70.19,70.07,70.19,50420.0,69.1756,69.2842,69.1657,69.2842,50420.0
2023-06-30 09:40:00,70.18,70.34,70.18,70.33,27049.0,69.2743,69.4323,69.2743,69.4224,27049.0
2023-06-30 09:50:00,70.34,70.34,70.27,70.28,11679.0,69.4323,69.4323,69.3632,69.373,11679.0
2023-06-30 10:00:00,70.3,70.36,70.27,70.33,19653.0,69.3928,69.452,69.3632,69.4224,19653.0
2023-06-30 10:10:00,70.36,70.45,70.35,70.45,10003.0,69.452,69.5408,69.4421,69.5408,10003.0
2023-06-30 10:20:00,70.46,70.47,70.38,70.41,10698.0,69.5507,69.5606,69.4717,69.5014,10698.0
2023-06-30 10:30:00,70.41,70.45,70.34,70.39,21042.0,69.5014,69.5408,69.4323,69.4816,21042.0
2023-06-30 10:40:00,70.39,70.42,70.31,70.31,14889.0,69.4816,69.5112,69.4027,69.4027,14889.0
2023-06-30 10:50:00,70.32,70.43,70.31,70.39,36847.0,69.4125,69.5211,69.4027,69.4816,36847.0
2023-06-30 11:00:00,70.39,70.44,70.36,70.43,24454.0,69.4816,69.531,69.452,69.5211,24454.0
2023-06-30 11:10:00,70.44,70.47,70.41,70.44,9864.0,69.531,69.5606,69.5014,69.531,9864.0
2023-06-30 11:20:00,70.43,70.44,70.37,70.4,46980.0,69.5211,69.531,69.4619,69.4915,46980.0
2023-06-30 11:30:00,70.39,70.39,70.32,70.34,10751.0,69.4816,69.4816,69.4125,69.4323,10751.0
2023-06-30 11:40:00,70.3,70.31,70.26,70.31,6224.0,69.3928,69.4027,69.3533,69.4027,6224.0
2023-06-30 11:50:00,70.31,70.35,70.27,70.34,52247.0,69.4027,69.4421,69.3632,69.4323,52247.0
2023-06-30 12:00:00,70.35,70.39,70.33,70.34,18143.0,69.4421,69.4816,69.4224,69.4323,18143.0
2023-06-30 12:10:00,70.35,70.39,70.33,70.39,39043.0,69.4421,69.4816,69.4224,69.4816,39043.0
2023-06-30 12:20:00,70.39,70.43,70.39,70.43,13458.0,69.4816,69.5211,69.4816,69.5211,13458.0
2023-06-30 12:30:00,70.45,70.46,70.43,70.44,20050.0,69.5408,69.5507,69.5211,69.531,20050.0
2023-06-30 12:40:00,70.44,70.49,70.43,70.48,11150.0,69.531,69.5803,69.5211,69.5705,11150.0
2023-06-30 12:50:00,70.47,70.53,70.47,70.51,15754.0,69.5606,69.6198,69.5606,69.6001,15754.0
2023-06-30 13:00:00,70.51,70.53,70.47,70.52,8758.0,69.6001,69.6198,69.5606,69.6099,8758.0
2023-06-30 13:10:00,70.52,70.53,70.49,70.5,12007.0,69.6099,69.6198,69.5803,69.5902,12007.0
2023-06-30 13:20:00,70.51,70.52,70.48,70.51,13735.0,69.6001,69.6099,69.5705,69.6001,13735.0
2023-06-30 13:30:00,70.52,70.57,70.52,70.53,12850.0,69.6099,69.6593,69.6099,69.6198,12850.0
2023-06-30 13:40:00,70.53,70.55,70.51,70.55,8874.0,69.6198,69.6396,69.6001,69.6396,8874.0
2023-06-30 13:50:00,70.55,70.56,70.53,70.56,18588.0,69.6396,69.6494,69.6198,69.6494,18588.0
2023-06-30 14:00:00,70.56,70.59,70.55,70.57,16669.0,69.6494,69.679,69.6396,69.6593,16669.0
2023-06-30 14:10:00,70.56,70.58,70.53,70.56,12877.0,69.6494,69.6692,69.6198,69.6494,12877.0
2023-06-30 14:20:00,70.54,70.59,70.53,70.59,26240.0,69.6297,69.679,69.6198,69.679,26240.0
2023-06-30 14:30:00,70.59,70.59,70.55,70.58,11967.0,69.679,69.679,69.6396,69.6692,11967.0
2023-06-30 14:40:00,70.57,70.59,70.53,70.56,15756.0,69.6593,69.679,69.6198,69.6494,15756.0
2023-06-30 14:50:00,70.57,70.59,70.51,70.56,27622.0,69.6593,69.679,69.6001,69.6494,27622.0
2023-06-30 15:00:00,70.56,70.56,70.51,70.54,12178.0,69.6494,69.6494,69.6001,69.6297,12178.0
2023-06-30 15:10:00,70.54,70.61,70.53,70.57,24042.0,69.6297,69.6988,69.6198,69.6593,24042.0
2023-06-30 15:20:00,70.56,70.59,70.54,70.59,18859.0,69.6494,69.679,69.6297,69.679,18859.0
2023-06-30 15:30:00,70.59,70.62,70.55,70.61,22326.0,69.679,69.7087,69.6396,69.6988,22326.0
2023-06-30 15:40:00,70.61,70.62,70.52,70.56,52179.0,69.6988,69.7087,69.6099,69.6494,52179.0
2023-06-30 15:50:00,70.56,70.64,70.46,70.46,191303.0,69.6494,69.7284,69.5507,69.5507,191303.0
2023-07-03 09:30:00,70.5,70.52,70.42,70.46,56228.0,69.5902,69.6099,69.5112,69.5507,56228.0
2023-07-03 09:40:00,70.45,70.5,70.44,70.48,12353.0,69.5408,69.5902,69.531,69.5705,12353.0
2023-07-03 09:50:00,70.52,70.52,70.47,70.5,22827.0,69.6099,69.6099,69.5606,69.5902,22827.0
2023-07-03 10:00:00,70.52,70.54,70.48,70.49,37720.0,69.6099,69.6297,69.5705,69.5803,37720.0
2023-07-03 10:10:00,70.52,70.53,70.44,70.44,105845.0,69.6099,69.6198,69.531,69.531,105845.0
2023-07-03 10:20:00,70.45,70.5,70.41,70.46,62207.0,69.5408,69.5902,69.5014,69.5507,62207.0
2023-07-03 10:30:00,70.48,70.48,70.39,70.4,146098.0,69.5705,69.5705,69.4816,69.4915,146098.0
2023-07-03 10:40:00,70.4,70.4,70.36,70.4,25713.0,69.4915,69.4915,69.452,69.4915,25713.0
2023-07-03 10:50:00,70.4,70.45,70.38,70.39,60437.0,69.4915,69.5408,69.4717,69.4816,60437.0
2023-07-03 11:00:00,70.39,70.43,70.38,70.41,26837.0,69.4816,69.5211,69.4717,69.5014,26837.0
2023-07-03 11:10:00,70.41,70.44,70.4,70.42,62586.0,69.5014,69.531,69.4915,69.5112,62586.0
2023-07-03 11:20:00,70.42,70.45,70.41,70.42,27835.0,69.5112,69.5408,69.5014,69.5112,27835.0
2023-07-03 11:30:00,70.44,70.45,70.4,70.43,15724.0,69.531,69.5408,69.4915,69.5211,15724.0
2023-07-03 11:40:00,70.42,70.44,70.41,70.42,18613.0,69.5112,69.531,69.5014,69.5112,18613.0
2023-07-03 11:50:00,70.42,70.44,70.41,70.42,22542.0,69.5112,69.531,69.5014,69.5112,22542.0
2023-07-03 12:00:00,70.42,70.43,70.4,70.41,32832.0,69.5112,69.5211,69.4915,69.5014,32832.0
2023-07-03 12:10:00,70.41,70.46,70.41,70.46,102247.0,69.5014,69.5507,69.5014,69.5507,102247.0
2023-07-03 12:20:00,70.46,70.48,70.45,70.46,22834.0,69.5507,69.5705,69.5408,69.5507,22834.0
2023-07-03 12:30:00,70.47,70.48,70.45,70.48,89285.0,69.5606,69.5705,69.5408,69.5705,89285.0
2023-07-03 12:40:00,70.48,70.5,70.46,70.5,78079.0,69.5705,69.5902,69.5507,69.5902,78079.0
2023-07-03 12:50:00,70.49,70.54,70.46,70.52,46494.0,69.5803,69.6297,69.5507,69.6099,46494.0
2023-07-05 09:30:00,70.23,70.4,70.23,70.36,96146.0,69.3237,69.4915,69.3237,69.452,96146.0
2023-07-05 09:40:00,70.36,70.54,70.36,70.48,252641.0,69.452,69.6297,69.452,69.5705,252641.0
2023-07-05 09:50:00,70.49,70.52,70.46,70.46,35121.0,69.5803,69.6099,69.5507,69.5507,35121.0
2023-07-05 10:00:00,70.48,70.52,70.45,70.47,22783.0,69.5705,69.6099,69.5408,69.5606,22783.0
2023-07-05 10:10:00,70.47,70.57,70.44,70.55,44334.0,69.5606,69.6593,69.531,69.6396,44334.0
2023-07-05 10:20:00,70.55,70.59,70.54,70.55,27826.0,69.6396,69.679,69.6297,69.6396,27826.0
2023-07-05 10:30:00,70.57,70.6,70.55,70.58,23955.0,69.6593,69.6889,69.6396,69.6692,23955.0
2023-07-05 10:40:00,70.57,70.58,70.47,70.49,14776.0,69.6593,69.6692,69.5606,69.5803,14776.0
2023-07-05 10:50:00,70.51,70.55,70.48,70.53,11944.0,69.6001,69.6396,69.5705,69.6198,11944.0
2023-07-05 11:00:00,70.55,70.55,70.5,70.52,16390.0,69.6396,69.6396,69.5902,69.6099,16390.0
2023-07-05 11:10:00,70.5,70.53,70.44,70.46,47057.0,69.5902,69.6198,69.531,69.5507,47057.0
2023-07-05 11:20:00,70.46,70.46,70.42,70.44,21703.0,69.5507,69.5507,69.5112,69.531,21703.0
2023-07-05 11:30:00,70.43,70.46,70.41,70.43,35328.0,69.5211,69.5507,69.5014,69.5211,35328.0
2023-07-05 11:40:00,70.42,70.47,70.42,70.45,24276.0,69.5112,69.5606,69.5112,69.5408,24276.0
2023-07-05 11:50:00,70.46,70.46,70.36,70.38,35132.0,69.5507,69.5507,69.452,69.4717,35132.0
2023-07-05 12:00:00,70.37,70.39,70.33,70.38,13566.0,69.4619,69.4816,69.4224,69.4717,13566.0
2023-07-05 12:10:00,70.38,70.41,70.34,70.39,16852.0,69.4717,69.5014,69.4323,69.4816,16852.0
2023-07-05 12:20:00,70.38,70.4,70.34,70.4,36077.0,69.4717,69.4915,69.4323,69.4915,36077.0
2023-07-05 12:30:00,70.4,70.42,70.32,70.34,34520.0,69.4915,69.5112,69.4125,69.4323,34520.0
2023-07-05 12:40:00,70.35,70.36,70.32,70.35,13353.0,69.4421,69.452,69.4125,69.4421,13353.0
2023-07-05 12:50:00,70.36,70.38,70.33,70.37,13671.0,69.452,69.4717,69.4224,69.4619,13671.0
2023-07-05 13:00:00,70.37,70.4,70.36,70.4,9272.0,69.4619,69.4915,69.452,69.4915,9272.0
2023-07-05 13:10:00,70.41,70.41,70.36,70.38,20393.0,69.5014,69.5014,69.452,69.4717,20393.0
2023-07-05 13:20:00,70.39,70.42,70.36,70.37,18710.0,69.4816,69.5112,69.452,69.4619,18710.0
2023-07-05 13:30:00,70.38,70.39,70.34,70.37,27355.0,69.4717,69.4816,69.4323,69.4619,27355.0
2023-07-05 13:40:00,70.37,70.39,70.36,70.39,22630.0,69.4619,69.4816,69.452,69.4816,22630.0
2023-07-05 13:50:00,70.39,70.4,70.37,70.39,14166.0,69.4816,69.4915,69.4619,69.4816,14166.0
2023-07-05 14:00:00,70.4,70.44,70.35,70.4,31676.0,69.4915,69.531,69.4421,69.4915,31676.0
2023-07-05 14:10:00,70.4,70.4,70.27,70.28,42760.0,69.4915,69.4915,69.3632,69.373,42760.0
2023-07-05 14:20:00,70.28,70.32,70.23,70.31,21364.0,69.373,69.4125,69.3237,69.4027,21364.0
2023-07-05 14:30:00,70.3,70.38,70.3,70.38,17247.0,69.3928,69.4717,69.3928,69.4717,17247.0
2023-07-05 14:40:00,70.38,70.43,70.38,70.42,44725.0,69.4717,69.5211,69.4717,69.5112,44725.0
2023-07-05 14:50:00,70.42,70.44,70.39,70.43,81153.0,69.5112,69.531,69.4816,69.5211,81153.0
2023-07-05 15:00:00,70.42,70.47,70.42,70.44,29859.0,69.5112,69.5606,69.5112,69.531,29859.0
2023-07-05 15:10:00,70.44,70.46,70.42,70.46,40788.0,69.531,69.5507,69.5112,69.5507,40788.0
2023-07-05 15:20:00,70.45,70.48,70.44,70.47,32377.0,69.5408,69.5705,69.531,69.5606,32377.0
2023-07-05 15:30:00,70.48,70.49,70.45,70.46,55271.0,69.5705,69.5803,69.5408,69.5507,55271.0
2023-07-05 15:40:00,70.45,70.5,70.44,70.5,49534.0,69.5408,69.5902,69.531,69.5902,49534.0
2023-07-05 15:50:00,70.49,70.5,70.4,70.41,96900.0,69.5803,69.5902,69.4915,69.5014,96900.0
2023-07-06 09:30:00,69.75,69.86,69.66,69.77,64668.0,68.8499,68.9585,68.761,68.8696,64668.0
2023-07-06 09:40:00,69.75,69.8,69.69,69.74,28969.0,68.8499,68.8992,68.7907,68.84,28969.0
2023-07-06 09:50:00,69.74,69.75,69.59,69.65,27772.0,68.84,68.8499,68.6919,68.7512,27772.0
2023-07-06 10:00:00,69.64,69.68,69.53,69.54,33908.0,68.7413,68.7808,68.6327,68.6426,33908.0
2023-07-06 10:10:00,69.55,69.61,69.52,69.55,33286.0,68.6525,68.7117,68.6228,68.6525,33286.0
2023-07-06 10:20:00,69.56,69.57,69.51,69.54,17074.0,68.6623,68.6722,68.613,68.6426,17074.0
2023-07-06 10:30:00,69.58,69.6,69.49,69.53,13223.0,68.6821,68.7018,68.5932,68.6327,13223.0
2023-07-06 10:40:00,69.55,69.56,69.51,69.54,7797.0,68.6525,68.6623,68.613,68.6426,7797.0
2023-07-06 10:50:00,69.55,69.56,69.46,69.48,8329.0,68.6525,68.6623,68.5636,68.5834,8329.0
2023-07-06 11:00:00,69.47,69.55,69.47,69.51,13222.0,68.5735,68.6525,68.5735,68.613,13222.0
2023-07-06 11:10:00,69.5,69.51,69.45,69.47,9195.0,68.6031,68.613,68.5538,68.5735,9195.0
2023-07-06 11:20:00,69.46,69.53,69.46,69.52,12860.0,68.5636,68.6327,68.5636,68.6228,12860.0
2023-07-06 11:30:00,69.51,69.6,69.51,69.58,12510.0,68.613,68.7018,68.613,68.6821,12510.0
2023-07-06 11:40:00,69.59,69.64,69.58,69.63,25555.0,68.6919,68.7413,68.6821,68.7314,25555.0
2023-07-06 11:50:00,69.62,69.63,69.58,69.61,21437.0,68.7216,68.7314,68.6821,68.7117,21437.0
2023-07-06 12:00:00,69.63,69.73,69.62,69.73,19407.0,68.7314,68.8301,68.7216,68.8301,19407.0
2023-07-06 12:10:00,69.7,69.72,69.66,69.7,18891.0,68.8005,68.8203,68.761,68.8005,18891.0
2023-07-06 12:20:00,69.69,69.76,69.68,69.76,7414.0,68.7907,68.8597,68.7808,68.8597,7414.0
2023-07-06 12:30:00,69.75,69.8,69.75,69.78,5846.0,68.8499,68.8992,68.8499,68.8795,5846.0
2023-07-06 12:40:00,69.78,69.79,69.76,69.78,45287.0,68.8795,68.8894,68.8597,68.8795,45287.0
2023-07-06 12:50:00,69.8,69.83,69.78,69.83,39760.0,68.8992,68.9288,68.8795,68.9288,39760.0
2023-07-06 13:00:00,69.81,69.86,69.81,69.84,6216.0,68.9091,68.9585,68.9091,68.9387,6216.0
2023-07-06 13:10:00,69.83,69.87,69.83,69.86,7461.0,68.9288,68.9683,68.9288,68.9585,7461.0
2023-07-06 13:20:00,69.87,69.89,69.82,69.83,22599.0,68.9683,68.9881,68.919,68.9288,22599.0
2023-07-06 13:30:00,69.82,69.85,69.78,69.85,18394.0,68.919,68.9486,68.8795,68.9486,18394.0
2023-07-06 13:40:00,69.85,69.88,69.84,69.88,12484.0,68.9486,68.9782,68.9387,68.9782,12484.0
2023-07-06 13:50:00,69.87,69.9,69.83,69.9,14551.0,68.9683,68.9979,68.9288,68.9979,14551.0
2023-07-06 14:00:00,69.91,69.91,69.87,69.89,11601.0,69.0078,69.0078,68.9683,68.9881,11601.0
2023-07-06 14:10:00,69.9,69.91,69.84,69.85,175707.0,68.9979,69.0078,68.9387,68.9486,175707.0
2023-07-06 14:20:00,69.83,69.86,69.83,69.83,30914.0,68.9288,68.9585,68.9288,68.9288,30914.0
2023-07-06 14:30:00,69.83,69.9,69.83,69.9,11709.0,68.9288,68.9979,68.9288,68.9979,11709.0
2023-07-06 14:40:00,69.9,69.95,69.87,69.94,70813.0,68.9979,69.0473,68.9683,69.0374,70813.0
2023-07-06 14:50:00,69.95,69.96,69.92,69.95,22322.0,69.0473,69.0572,69.0177,69.0473,22322.0
2023-07-06 15:00:00,69.95,69.95,69.91,69.91,16480.0,69.0473,69.0473,69.0078,69.0078,16480.0
2023-07-06 15:10:00,69.9,69.91,69.87,69.89,59538.0,68.9979,69.0078,68.9683,68.9881,59538.0
2023-07-06 15:20:00,69.89,69.93,69.87,69.9,77837.0,68.9881,69.0276,68.9683,68.9979,77837.0
2023-07-06 15:30:00,69.89,69.9,69.84,69.86,27743.0,68.9881,68.9979,68.9387,68.9585,27743.0
2023-07-06 15:40:00,69.86,69.89,69.84,69.89,44138.0,68.9585,68.9881,68.9387,68.9881,44138.0
2023-07-06 15:50:00,69.9,69.94,69.85,69.89,174468.0,68.9979,69.0374,68.9486,68.9881,174468.0
2023-07-07 09:30:00,69.72,69.85,69.69,69.78,55587.0,68.8203,68.9486,68.7907,68.8795,55587.0
2023-07-07 09:40:00,69.77,69.87,69.74,69.86,19546.0,68.8696,68.9683,68.84,68.9585,19546.0
2023-07-07 09:50:00,69.87,69.94,69.86,69.92,13014.0,68.9683,69.0374,68.9585,69.0177,13014.0
2023-07-07 10:00:00,69.92,69.95,69.89,69.9,29153.0,69.0177,69.0473,68.9881,68.9979,29153.0
2023-07-07 10:10:00,69.89,69.92,69.77,69.84,14303.0,68.9881,69.0177,68.8696,68.9387,14303.0
2023-07-07 10:20:00,69.84,69.84,69.78,69.78,13164.0,68.9387,68.9387,68.8795,68.8795,13164.0
2023-07-07 10:30:00,69.77,69.78,69.67,69.73,19671.0,68.8696,68.8795,68.7709,68.8301,19671.0
2023-07-07 10:40:00,69.72,69.8,69.72,69.77,17255.0,68.8203,68.8992,68.8203,68.8696,17255.0
2023-07-07 10:50:00,69.77,69.81,69.74,69.8,14840.0,68.8696,68.9091,68.84,68.8992,14840.0
2023-07-07 11:00:00,69.8,69.85,69.8,69.82,18348.0,68.8992,68.9486,68.8992,68.919,18348.0
2023-07-07 11:10:00,69.83,69.83,69.77,69.8,10118.0,68.9288,68.9288,68.8696,68.8992,10118.0
2023-07-07 11:20:00,69.8,69.84,69.8,69.82,11903.0,68.8992,68.9387,68.8992,68.919,11903.0
2023-07-07 11:30:00,69.82,69.85,69.81,69.84,7896.0,68.919,68.9486,68.9091,68.9387,7896.0
2023-07-07 11:40:00,69.84,69.87,69.84,69.86,5521.0,68.9387,68.9683,68.9387,68.9585,5521.0
2023-07-07 11:50:00,69.86,69.91,69.82,69.9,10384.0,68.9585,69.0078,68.919,68.9979,10384.0
2023-07-07 12:00:00,69.91,69.97,69.9,69.97,16244.0,69.0078,69.067,68.9979,69.067,16244.0
2023-07-07 12:10:00,69.97,70.01,69.96,70.0,4541.0,69.067,69.1065,69.0572,69.0967,4541.0
2023-07-07 12:20:00,70.0,70.02,69.97,70.01,31580.0,69.0967,69.1164,69.067,69.1065,31580.0
2023-07-07 12:30:00,70.02,70.16,70.02,70.15,86834.0,69.1164,69.2546,69.1164,69.2447,86834.0
2023-07-07 12:40:00,70.14,70.18,70.12,70.14,34266.0,69.2348,69.2743,69.2151,69.2348,34266.0
2023-07-07 12:50:00,70.14,70.19,70.14,70.19,30133.0,69.2348,69.2842,69.2348,69.2842,30133.0
2023-07-07 13:00:00,70.19,70.23,70.18,70.22,44991.0,69.2842,69.3237,69.2743,69.3138,44991.0
2023-07-07 13:10:00,70.23,70.24,70.21,70.23,27679.0,69.3237,69.3336,69.3039,69.3237,27679.0
2023-07-07 13:20:00,70.24,70.27,70.22,70.27,37553.0,69.3336,69.3632,69.3138,69.3632,37553.0
2023-07-07 13:30:00,70.27,70.27,70.17,70.21,42165.0,69.3632,69.3632,69.2645,69.3039,42165.0
2023-07-07 13:40:00,70.22,70.25,70.19,70.2,28032.0,69.3138,69.3434,69.2842,69.2941,28032.0
2023-07-07 13:50:00,70.2,70.2,70.09,70.13,39702.0,69.2941,69.2941,69.1855,69.225,39702.0
2023-07-07 14:00:00,70.12,70.14,70.09,70.12,22658.0,69.2151,69.2348,69.1855,69.2151,22658.0
2023-07-07 14:10:00,70.13,70.13,70.08,70.12,180516.0,69.225,69.225,69.1756,69.2151,180516.0
2023-07-07 14:20:00,70.11,70.13,70.1,70.12,27896.0,69.2052,69.225,69.1954,69.2151,27896.0
2023-07-07 14:30:00,70.12,70.13,70.04,70.04,26234.0,69.2151,69.225,69.1361,69.1361,26234.0
2023-07-07 14:40:00,70.04,70.06,70.01,70.02,36521.0,69.1361,69.1559,69.1065,69.1164,36521.0
2023-07-07 14:50:00,70.02,70.05,70.01,70.03,47065.0,69.1164,69.146,69.1065,69.1263,47065.0
2023-07-07 15:00:00,70.03,70.04,69.99,69.99,82323.0,69.1263,69.1361,69.0868,69.0868,82323.0
2023-07-07 15:10:00,70.0,70.03,69.93,69.95,107526.0,69.0967,69.1263,69.0276,69.0473,107526.0
2023-07-07 15:20:00,69.95,69.96,69.87,69.87,26957.0,69.0473,69.0572,68.9683,68.9683,26957.0
2023-07-07 15:30:00,69.87,69.92,69.84,69.85,42507.0,68.9683,69.0177,68.9387,68.9486,42507.0
2023-07-07 15:40:00,69.85,69.85,69.65,69.67,64517.0,68.9486,68.9486,68.7512,68.7709,64517.0
2023-07-07 15:50:00,69.68,69.7,69.55,69.57,133611.0,68.7808,68.8005,68.6525,68.6722,133611.0
2023-07-10 09:30:00,69.44,69.59,69.44,69.56,34577.0,68.5439,68.6919,68.5439,68.6623,34577.0
2023-07-10 09:40:00,69.57,69.6,69.47,69.52,14927.0,68.6722,68.7018,68.5735,68.6228,14927.0
2023-07-10 09:50:00,69.49,69.51,69.34,69.44,25473.0,68.5932,68.613,68.4452,68.5439,25473.0
2023-07-10 10:00:00,69.44,69.59,69.44,69.59,21682.0,68.5439,68.6919,68.5439,68.6919,21682.0
2023-07-10 10:10:00,69.62,69.62,69.52,69.58,20398.0,68.7216,68.7216,68.6228,68.6821,20398.0
2023-07-10 10:20:00,69.59,69.65,69.55,69.57,14263.0,68.6919,68.7512,68.6525,68.6722,14263.0
2023-07-10 10:30:00,69.57,69.58,69.41,69.49,40256.0,68.6722,68.6821,68.5143,68.5932,40256.0
2023-07-10 10:40:00,69.5,69.51,69.43,69.47,12054.0,68.6031,68.613,68.534,68.5735,12054.0
2023-07-10 10:50:00,69.46,69.49,69.4,69.41,19514.0,68.5636,68.5932,68.5044,68.5143,19514.0
2023-07-10 11:00:00,69.42,69.43,69.32,69.39,25080.0,68.5241,68.534,68.4254,68.4945,25080.0
2023-07-10 11:10:00,69.38,69.4,69.34,69.35,21926.0,68.4847,68.5044,68.4452,68.455,21926.0
2023-07-10 11:20:00,69.38,69.43,69.34,69.42,12280.0,68.4847,68.534,68.4452,68.5241,12280.0
2023-07-10 11:30:00,69.43,69.51,69.43,69.5,12054.0,68.534,68.613,68.534,68.6031,12054.0
2023-07-10 11:40:00,69.5,69.5,69.32,69.35,9469.0,68.6031,68.6031,68.4254,68.455,9469.0
2023-07-10 11:50:00,69.37,69.44,69.35,69.36,8578.0,68.4748,68.5439,68.455,68.4649,8578.0
2023-07-10 12:00:00,69.36,69.36,69.22,69.23,39819.0,68.4649,68.4649,68.3267,68.3366,39819.0
2023-07-10 12:10:00,69.23,69.3,69.22,69.3,15955.0,68.3366,68.4057,68.3267,68.4057,15955.0
2023-07-10 12:20:00,69.32,69.36,69.32,69.36,8373.0,68.4254,68.4649,68.4254,68.4649,8373.0
2023-07-10 12:30:00,69.35,69.39,69.33,69.36,10813.0,68.455,68.4945,68.4353,68.4649,10813.0
2023-07-10 12:40:00,69.39,69.42,69.39,69.42,6504.0,68.4945,68.5241,68.4945,68.5241,6504.0
2023-07-10 12:50:00,69.42,69.47,69.41,69.45,14848.0,68.5241,68.5735,68.5143,68.5538,14848.0
2023-07-10 13:00:00,69.45,69.49,69.44,69.45,12378.0,68.5538,68.5932,68.5439,68.5538,12378.0
2023-07-10 13:10:00,69.44,69.47,69.42,69.43,27262.0,68.5439,68.5735,68.5241,68.534,27262.0
2023-07-10 13:20:00,69.44,69.47,69.42,69.47,7733.0,68.5439,68.5735,68.5241,68.5735,7733.0
2023-07-10 13:30:00,69.48,69.53,69.43,69.46,8370.0,68.5834,68.6327,68.534,68.5636,8370.0
2023-07-10 13:40:00,69.45,69.49,69.43,69.44,9597.0,68.5538,68.5932,68.534,68.5439,9597.0
2023-07-10 13:50:00,69.44,69.48,69.44,69.45,7600.0,68.5439,68.5834,68.5439,68.5538,7600.0
2023-07-10 14:00:00,69.46,69.46,69.38,69.39,15291.0,68.5636,68.5636,68.4847,68.4945,15291.0
2023-07-10 14:10:00,69.4,69.5,69.39,69.48,10384.0,68.5044,68.6031,68.4945,68.5834,10384.0
2023-07-10 14:20:00,69.49,69.56,69.48,69.56,20752.0,68.5932,68.6623,68.5834,68.6623,20752.0
2023-07-10 14:30:00,69.55,69.56,69.47,69.48,12927.0,68.6525,68.6623,68.5735,68.5834,12927.0
2023-07-10 14:40:00,69.47,69.5,69.46,69.47,11470.0,68.5735,68.6031,68.5636,68.5735,11470.0
2023-07-10 14:50:00,69.47,69.54,69.46,69.54,10525.0,68.5735,68.6426,68.5636,68.6426,10525.0
2023-07-10 15:00:00,69.54,69.55,69.47,69.47,30819.0,68.6426,68.6525,68.5735,68.5735,30819.0
2023-07-10 15:10:00,69.47,69.5,69.46,69.49,19086.0,68.5735,68.6031,68.5636,68.5932,19086.0
2023-07-10 15:20:00,69.49,69.51,69.45,69.5,27127.0,68.5932,68.613,68.5538,68.6031,27127.0
2023-07-10 15:30:00,69.48,69.5,69.45,69.49,19732.0,68.5834,68.6031,68.5538,68.5932,19732.0
2023-07-10 15:40:00,69.5,69.5,69.44,69.45,22976.0,68.6031,68.6031,68.5439,68.5538,22976.0
2023-07-10 15:50:00,69.43,69.56,69.41,69.56,77391.0,68.534,68.6623,68.5143,68.6623,77391.0
2023-07-11 09:30:00,69.67,69.75,69.61,69.75,86392.0,68.7709,68.8499,68.7117,68.8499,86392.0
2023-07-11 09:40:00,69.75,69.76,69.52,69.55,28911.0,68.8499,68.8597,68.6228,68.6525,28911.0
2023-07-11 09:50:00,69.57,69.6,69.51,69.58,31237.0,68.6722,68.7018,68.613,68.6821,31237.0
2023-07-11 10:00:00,69.59,69.59,69.41,69.46,56154.0,68.6919,68.6919,68.5143,68.5636,56154.0
2023-07-11 10:10:00,69.46,69.5,69.39,69.5,21248.0,68.5636,68.6031,68.4945,68.6031,21248.0
2023-07-11 10:20:00,69.51,69.57,69.5,69.55,31824.0,68.613,68.6722,68.6031,68.6525,31824.0
2023-07-11 10:30:00,69.55,69.58,69.52,69.58,11698.0,68.6525,68.6821,68.6228,68.6821,11698.0
2023-07-11 10:40:00,69.58,69.64,69.56,69.62,13413.0,68.6821,68.7413,68.6623,68.7216,13413.0
2023-07-11 10:50:00,69.61,69.62,69.56,69.6,99607.0,68.7117,68.7216,68.6623,68.7018,99607.0
2023-07-11 11:00:00,69.59,69.65,69.57,69.58,15900.0,68.6919,68.7512,68.6722,68.6821,15900.0
2023-07-11 11:10:00,69.61,69.63,69.55,69.57,12978.0,68.7117,68.7314,68.6525,68.6722,12978.0
2023-07-11 11:20:00,69.57,69.6,69.54,69.57,16451.0,68.6722,68.7018,68.6426,68.6722,16451.0
2023-07-11 11:30:00,69.55,69.57,69.53,69.55,14600.0,68.6525,68.6722,68.6327,68.6525,14600.0
2023-07-11 11:40:00,69.56,69.61,69.51,69.61,8543.0,68.6623,68.7117,68.613,68.7117,8543.0
2023-07-11 11:50:00,69.6,69.72,69.59,69.72,40015.0,68.7018,68.8203,68.6919,68.8203,40015.0
2023-07-11 12:00:00,69.73,69.75,69.67,69.67,13914.0,68.8301,68.8499,68.7709,68.7709,13914.0
2023-07-11 12:10:00,69.68,69.7,69.65,69.66,16727.0,68.7808,68.8005,68.7512,68.761,16727.0
2023-07-11 12:20:00,69.66,69.69,69.52,69.57,12540.0,68.761,68.7907,68.6228,68.6722,12540.0
2023-07-11 12:30:00,69.58,69.61,69.56,69.61,14032.0,68.6821,68.7117,68.6623,68.7117,14032.0
2023-07-11 12:40:00,69.61,69.61,69.57,69.6,9631.0,68.7117,68.7117,68.6722,68.7018,9631.0
2023-07-11 12:50:00,69.63,69.65,69.61,69.63,17504.0,68.7314,68.7512,68.7117,68.7314,17504.0
2023-07-11 13:00:00,69.62,69.65,69.59,69.61,15299.0,68.7216,68.7512,68.6919,68.7117,15299.0
2023-07-11 13:10:00,69.59,69.6,69.55,69.56,11378.0,68.6919,68.7018,68.6525,68.6623,11378.0
2023-07-11 13:20:00,69.56,69.57,69.53,69.57,15392.0,68.6623,68.6722,68.6327,68.6722,15392.0
2023-07-11 13:30:00,69.57,69.59,69.55,69.59,11943.0,68.6722,68.6919,68.6525,68.6919,11943.0
2023-07-11 13:40:00,69.59,69.59,69.51,69.56,13975.0,68.6919,68.6919,68.613,68.6623,13975.0
2023-07-11 13:50:00,69.56,69.6,69.56,69.6,10102.0,68.6623,68.7018,68.6623,68.7018,10102.0
2023-07-11 14:00:00,69.6,69.62,69.59,69.6,10827.0,68.7018,68.7216,68.6919,68.7018,10827.0
2023-07-11 14:10:00,69.59,69.59,69.51,69.53,20446.0,68.6919,68.6919,68.613,68.6327,20446.0
2023-07-11 14:20:00,69.52,69.53,69.46,69.53,14846.0,68.6228,68.6327,68.5636,68.6327,14846.0
2023-07-11 14:30:00,69.52,69.53,69.46,69.51,21510.0,68.6228,68.6327,68.5636,68.613,21510.0
2023-07-11 14:40:00,69.51,69.58,69.51,69.57,12389.0,68.613,68.6821,68.613,68.6722,12389.0
2023-07-11 14:50:00,69.57,69.66,69.57,69.64,22892.0,68.6722,68.761,68.6722,68.7413,22892.0
2023-07-11 15:00:00,69.64,69.65,69.59,69.62,13856.0,68.7413,68.7512,68.6919,68.7216,13856.0
2023-07-11 15:10:00,69.61,69.64,69.58,69.64,31149.0,68.7117,68.7413,68.6821,68.7413,31149.0
2023-07-11 15:20:00,69.64,69.66,69.6,69.64,20924.0,68.7413,68.761,68.7018,68.7413,20924.0
2023-07-11 15:30:00,69.63,69.64,69.58,69.64,25419.0,68.7314,68.7413,68.6821,68.7413,25419.0
2023-07-11 15:40:00,69.64,69.86,69.64,69.86,70527.0,68.7413,68.9585,68.7413,68.9585,70527.0
2023-07-11 15:50:00,69.86,69.89,69.75,69.81,117630.0,68.9585,68.9881,68.8499,68.9091,117630.0
2023-07-12 09:30:00,70.39,70.48,70.37,70.43,113376.0,69.4816,69.5705,69.4619,69.5211,113376.0
2023-07-12 09:40:00,70.43,70.57,70.36,70.56,22620.0,69.5211,69.6593,69.452,69.6494,22620.0
2023-07-12 09:50:00,70.57,70.6,70.52,70.57,19622.0,69.6593,69.6889,69.6099,69.6593,19622.0
2023-07-12 10:00:00,70.58,70.6,70.51,70.59,19384.0,69.6692,69.6889,69.6001,69.679,19384.0
2023-07-12 10:10:00,70.61,70.66,70.59,70.66,26810.0,69.6988,69.7481,69.679,69.7481,26810.0
2023-07-12 10:20:00,70.66,70.68,70.6,70.63,16698.0,69.7481,69.7679,69.6889,69.7185,16698.0
2023-07-12 10:30:00,70.63,70.64,70.56,70.61,15524.0,69.7185,69.7284,69.6494,69.6988,15524.0
2023-07-12 10:40:00,70.65,70.66,70.59,70.6,14788.0,69.7383,69.7481,69.679,69.6889,14788.0
2023-07-12 10:50:00,70.59,70.6,70.49,70.52,13210.0,69.679,69.6889,69.5803,69.6099,13210.0
2023-07-12 11:00:00,70.52,70.54,70.49,70.5,10253.0,69.6099,69.6297,69.5803,69.5902,10253.0
2023-07-12 11:10:00,70.49,70.58,70.48,70.57,10796.0,69.5803,69.6692,69.5705,69.6593,10796.0
2023-07-12 11:20:00,70.57,70.57,70.48,70.48,67432.0,69.6593,69.6593,69.5705,69.5705,67432.0
2023-07-12 11:30:00,70.48,70.49,70.39,70.4,13839.0,69.5705,69.5803,69.4816,69.4915,13839.0
2023-07-12 11:40:00,70.36,70.36,70.22,70.32,61261.0,69.452,69.452,69.3138,69.4125,61261.0
2023-07-12 11:50:00,70.31,70.32,70.18,70.21,21794.0,69.4027,69.4125,69.2743,69.3039,21794.0
2023-07-12 12:00:00,70.21,70.27,70.18,70.22,19667.0,69.3039,69.3632,69.2743,69.3138,19667.0
2023-07-12 12:10:00,70.22,70.3,70.2,70.23,17318.0,69.3138,69.3928,69.2941,69.3237,17318.0
2023-07-12 12:20:00,70.25,70.28,70.21,70.26,28131.0,69.3434,69.373,69.3039,69.3533,28131.0
2023-07-12 12:30:00,70.25,70.35,70.24,70.34,47134.0,69.3434,69.4421,69.3336,69.4323,47134.0
2023-07-12 12:40:00,70.35,70.39,70.3,70.39,12087.0,69.4421,69.4816,69.3928,69.4816,12087.0
2023-07-12 12:50:00,70.4,70.4,70.33,70.33,5720.0,69.4915,69.4915,69.4224,69.4224,5720.0
2023-07-12 13:00:00,70.33,70.38,70.31,70.33,10193.0,69.4224,69.4717,69.4027,69.4224,10193.0
2023-07-12 13:10:00,70.31,70.39,70.31,70.37,11848.0,69.4027,69.4816,69.4027,69.4619,11848.0
2023-07-12 13:20:00,70.39,70.42,70.38,70.4,17606.0,69.4816,69.5112,69.4717,69.4915,17606.0
2023-07-12 13:30:00,70.39,70.45,70.39,70.45,13733.0,69.4816,69.5408,69.4816,69.5408,13733.0
2023-07-12 13:40:00,70.45,70.46,70.4,70.43,6051.0,69.5408,69.5507,69.4915,69.5211,6051.0
2023-07-12 13:50:00,70.45,70.45,70.42,70.44,7215.0,69.5408,69.5408,69.5112,69.531,7215.0
2023-07-12 14:00:00,70.42,70.47,70.4,70.47,6698.0,69.5112,69.5606,69.4915,69.5606,6698.0
2023-07-12 14:10:00,70.46,70.51,70.45,70.49,10509.0,69.5507,69.6001,69.5408,69.5803,10509.0
2023-07-12 14:20:00,70.48,70.52,70.47,70.5,8590.0,69.5705,69.6099,69.5606,69.5902,8590.0
2023-07-12 14:30:00,70.5,70.51,70.48,70.49,18146.0,69.5902,69.6001,69.5705,69.5803,18146.0
2023-07-12 14:40:00,70.49,70.49,70.39,70.42,14870.0,69.5803,69.5803,69.4816,69.5112,14870.0
2023-07-12 14:50:00,70.42,70.42,70.38,70.41,10304.0,69.5112,69.5112,69.4717,69.5014,10304.0
2023-07-12 15:00:00,70.41,70.43,70.38,70.41,18816.0,69.5014,69.5211,69.4717,69.5014,18816.0
2023-07-12 15:10:00,70.41,70.43,70.39,70.39,16596.0,69.5014,69.5211,69.4816,69.4816,16596.0
2023-07-12 15:20:00,70.39,70.39,70.25,70.32,21772.0,69.4816,69.4816,69.3434,69.4125,21772.0
2023-07-12 15:30:00,70.32,70.41,70.31,70.39,16499.0,69.4125,69.5014,69.4027,69.4816,16499.0
2023-07-12 15:40:00,70.37,70.41,70.37,70.37,24759.0,69.4619,69.5014,69.4619,69.4619,24759.0
2023-07-12 15:50:00,70.37,70.38,70.3,70.37,180225.0,69.4619,69.4717,69.3928,69.4619,180225.0
2023-07-13 09:30:00,70.74,70.86,70.66,70.84,39969.0,69.8271,69.9456,69.7481,69.9258,39969.0
2023-07-13 09:40:00,70.83,70.88,70.82,70.84,11104.0,69.9159,69.9653,69.9061,69.9258,11104.0
2023-07-13 09:50:00,70.84,70.9,70.84,70.86,19436.0,69.9258,69.985,69.9258,69.9456,19436.0
2023-07-13 10:00:00,70.86,70.88,70.78,70.83,19668.0,69.9456,69.9653,69.8666,69.9159,19668.0
2023-07-13 10:10:00,70.84,70.85,70.78,70.79,21675.0,69.9258,69.9357,69.8666,69.8765,21675.0
2023-07-13 10:20:00,70.8,70.82,70.73,70.73,28885.0,69.8863,69.9061,69.8172,69.8172,28885.0
2023-07-13 10:30:00,70.73,70.83,70.72,70.83,19272.0,69.8172,69.9159,69.8074,69.9159,19272.0
2023-07-13 10:40:00,70.83,70.86,70.79,70.81,12331.0,69.9159,69.9456,69.8765,69.8962,12331.0
2023-07-13 10:50:00,70.8,70.86,70.79,70.85,30181.0,69.8863,69.9456,69.8765,69.9357,30181.0
2023-07-13 11:00:00,70.86,70.88,70.82,70.83,69247.0,69.9456,69.9653,69.9061,69.9159,69247.0
2023-07-13 11:10:00,70.83,70.83,70.76,70.8,16427.0,69.9159,69.9159,69.8468,69.8863,16427.0
2023-07-13 11:20:00,70.79,70.82,70.78,70.79,11723.0,69.8765,69.9061,69.8666,69.8765,11723.0
2023-07-13 11:30:00,70.78,70.81,70.75,70.81,19619.0,69.8666,69.8962,69.837,69.8962,19619.0
2023-07-13 11:40:00,70.8,70.82,70.79,70.81,15714.0,69.8863,69.9061,69.8765,69.8962,15714.0
2023-07-13 11:50:00,70.81,70.86,70.81,70.85,28374.0,69.8962,69.9456,69.8962,69.9357,28374.0
2023-07-13 12:00:00,70.86,70.89,70.85,70.86,11534.0,69.9456,69.9752,69.9357,69.9456,11534.0
2023-07-13 12:10:00,70.87,70.88,70.85,70.85,16756.0,69.9554,69.9653,69.9357,69.9357,16756.0
2023-07-13 12:20:00,70.85,70.9,70.84,70.86,20774.0,69.9357,69.985,69.9258,69.9456,20774.0
2023-07-13 12:30:00,70.87,70.92,70.85,70.87,14402.0,69.9554,70.0048,69.9357,69.9554,14402.0
2023-07-13 12:40:00,70.88,70.88,70.84,70.85,23519.0,69.9653,69.9653,69.9258,69.9357,23519.0
2023-07-13 12:50:00,70.85,70.88,70.83,70.86,9529.0,69.9357,69.9653,69.9159,69.9456,9529.0
2023-07-13 13:00:00,70.85,70.86,70.8,70.8,9756.0,69.9357,69.9456,69.8863,69.8863,9756.0
2023-07-13 13:10:00,70.8,70.88,70.79,70.87,19483.0,69.8863,69.9653,69.8765,69.9554,19483.0
2023-07-13 13:20:00,70.88,70.91,70.86,70.9,18479.0,69.9653,69.9949,69.9456,69.985,18479.0
2023-07-13 13:30:00,70.89,70.91,70.89,70.91,7177.0,69.9752,69.9949,69.9752,69.9949,7177.0
2023-07-13 13:40:00,70.91,70.92,70.9,70.91,18575.0,69.9949,70.0048,69.985,69.9949,18575.0
2023-07-13 13:50:00,70.91,70.91,70.88,70.89,13047.0,69.9949,69.9949,69.9653,69.9752,13047.0
2023-07-13 14:00:00,70.89,70.95,70.88,70.95,10477.0,69.9752,70.0344,69.9653,70.0344,10477.0
2023-07-13 14:10:00,70.95,70.99,70.95,70.97,18111.0,70.0344,70.0739,70.0344,70.0541,18111.0
2023-07-13 14:20:00,70.97,70.99,70.92,70.94,16963.0,70.0541,70.0739,70.0048,70.0245,16963.0
2023-07-13 14:30:00,70.93,70.97,70.91,70.95,17603.0,70.0147,70.0541,69.9949,70.0344,17603.0
2023-07-13 14:40:00,70.95,71.0,70.94,71.0,12002.0,70.0344,70.0837,70.0245,70.0837,12002.0
2023-07-13 14:50:00,70.99,71.01,70.97,71.01,11408.0,70.0739,70.0936,70.0541,70.0936,11408.0
2023-07-13 15:00:00,71.01,71.06,71.0,71.04,15827.0,70.0936,70.143,70.0837,70.1232,15827.0
2023-07-13 15:10:00,71.05,71.13,71.04,71.08,25673.0,70.1331,70.2121,70.1232,70.1627,25673.0
2023-07-13 15:20:00,71.09,71.12,71.08,71.11,18754.0,70.1726,70.2022,70.1627,70.1923,18754.0
2023-07-13 15:30:00,71.1,71.14,71.08,71.13,32989.0,70.1825,70.2219,70.1627,70.2121,32989.0
2023-07-13 15:40:00,71.13,71.2,71.13,71.13,31951.0,70.2121,70.2812,70.2121,70.2121,31951.0
2023-07-13 15:50:00,71.13,71.16,71.06,71.07,145727.0,70.2121,70.2417,70.143,70.1528,145727.0
2023-07-14 09:30:00,71.27,71.46,71.27,71.46,64560.0,70.3503,70.5378,70.3503,70.5378,64560.0
2023-07-14 09:40:00,71.46,71.48,71.38,71.47,16495.0,70.5378,70.5576,70.4588,70.5477,16495.0
2023-07-14 09:50:00,71.48,71.53,71.47,71.51,13801.0,70.5576,70.6069,70.5477,70.5872,13801.0
2023-07-14 10:00:00,71.51,71.54,71.39,71.54,47340.0,70.5872,70.6168,70.4687,70.6168,47340.0
2023-07-14 10:10:00,71.56,71.63,71.53,71.61,11162.0,70.6365,70.7056,70.6069,70.6859,11162.0
2023-07-14 10:20:00,71.61,71.62,71.51,71.51,16065.0,70.6859,70.6957,70.5872,70.5872,16065.0
2023-07-14 10:30:00,71.51,71.56,71.41,71.46,24115.0,70.5872,70.6365,70.4885,70.5378,24115.0
2023-07-14 10:40:00,71.47,71.48,71.33,71.34,12866.0,70.5477,70.5576,70.4095,70.4194,12866.0
2023-07-14 10:50:00,71.34,71.45,71.33,71.43,8478.0,70.4194,70.5279,70.4095,70.5082,8478.0
2023-07-14 11:00:00,71.43,71.47,71.42,71.42,6521.0,70.5082,70.5477,70.4983,70.4983,6521.0
2023-07-14 11:10:00,71.42,71.48,71.42,71.48,6565.0,70.4983,70.5576,70.4983,70.5576,6565.0
2023-07-14 11:20:00,71.49,71.51,71.44,71.47,17752.0,70.5674,70.5872,70.5181,70.5477,17752.0
2023-07-14 11:30:00,71.48,71.54,71.47,71.52,11377.0,70.5576,70.6168,70.5477,70.597,11377.0
2023-07-14 11:40:00,71.51,71.51,71.44,71.46,6945.0,70.5872,70.5872,70.5181,70.5378,6945.0
2023-07-14 11:50:00,71.45,71.51,71.45,71.51,12447.0,70.5279,70.5872,70.5279,70.5872,12447.0
2023-07-14 12:00:00,71.5,71.5,71.43,71.44,70240.0,70.5773,70.5773,70.5082,70.5181,70240.0
2023-07-14 12:10:00,71.44,71.46,71.4,71.4,36965.0,70.5181,70.5378,70.4786,70.4786,36965.0
2023-07-14 12:20:00,71.39,71.44,71.36,71.37,35060.0,70.4687,70.5181,70.4391,70.449,35060.0
2023-07-14 12:30:00,71.37,71.43,71.35,71.42,24978.0,70.449,70.5082,70.4292,70.4983,24978.0
2023-07-14 12:40:00,71.42,71.44,71.33,71.41,28468.0,70.4983,70.5181,70.4095,70.4885,28468.0
2023-07-14 12:50:00,71.41,71.42,71.35,71.36,24029.0,70.4885,70.4983,70.4292,70.4391,24029.0
2023-07-14 13:00:00,71.37,71.37,71.25,71.27,22784.0,70.449,70.449,70.3305,70.3503,22784.0
2023-07-14 13:10:00,71.26,71.34,71.25,71.29,26461.0,70.3404,70.4194,70.3305,70.37,26461.0
2023-07-14 13:20:00,71.29,71.33,71.28,71.32,11379.0,70.37,70.4095,70.3601,70.3996,11379.0
2023-07-14 13:30:00,71.33,71.38,71.31,71.38,61628.0,70.4095,70.4588,70.3897,70.4588,61628.0
2023-07-14 13:40:00,71.37,71.38,71.33,71.38,12334.0,70.449,70.4588,70.4095,70.4588,12334.0
2023-07-14 13:50:00,71.38,71.39,71.33,71.34,21545.0,70.4588,70.4687,70.4095,70.4194,21545.0
2023-07-14 14:00:00,71.34,71.4,71.34,71.39,33065.0,70.4194,70.4786,70.4194,70.4687,33065.0
2023-07-14 14:10:00,71.39,71.42,71.38,71.39,24572.0,70.4687,70.4983,70.4588,70.4687,24572.0
2023-07-14 14:20:00,71.4,71.4,71.28,71.28,21359.0,70.4786,70.4786,70.3601,70.3601,21359.0
2023-07-14 14:30:00,71.29,71.31,71.22,71.24,22298.0,70.37,70.3897,70.3009,70.3207,22298.0
2023-07-14 14:40:00,71.24,71.27,71.23,71.26,22527.0,70.3207,70.3503,70.3108,70.3404,22527.0
2023-07-14 14:50:00,71.26,71.32,71.21,71.22,26492.0,70.3404,70.3996,70.291,70.3009,26492.0
2023-07-14 15:00:00,71.22,71.22,71.12,71.2,26627.0,70.3009,70.3009,70.2022,70.2812,26627.0
2023-07-14 15:10:00,71.2,71.26,71.17,71.24,31169.0,70.2812,70.3404,70.2516,70.3207,31169.0
2023-07-14 15:20:00,71.24,71.25,71.18,71.19,42446.0,70.3207,70.3305,70.2614,70.2713,42446.0
2023-07-14 15:30:00,71.2,71.22,71.18,71.2,30675.0,70.2812,70.3009,70.2614,70.2812,30675.0
2023-07-14 15:40:00,71.2,71.23,71.13,71.16,62563.0,70.2812,70.3108,70.2121,70.2417,62563.0
2023-07-14 15:50:00,71.15,71.26,71.12,71.26,135244.0,70.2318,70.3404,70.2022,70.3404,135244.0
2023-07-17 09:30:00,71.32,71.52,71.32,71.46,52392.0,70.3996,70.597,70.3996,70.5378,52392.0
2023-07-17 09:40:00,71.46,71.48,71.32,71.35,21385.0,70.5378,70.5576,70.3996,70.4292,21385.0
2023-07-17 09:50:00,71.34,71.39,71.32,71.39,10146.0,70.4194,70.4687,70.3996,70.4687,10146.0
2023-07-17 10:00:00,71.39,71.49,71.39,71.48,8023.0,70.4687,70.5674,70.4687,70.5576,8023.0
2023-07-17 10:10:00,71.47,71.49,71.41,71.47,8622.0,70.5477,70.5674,70.4885,70.5477,8622.0
2023-07-17 10:20:00,71.48,71.51,71.45,71.47,16240.0,70.5576,70.5872,70.5279,70.5477,16240.0
2023-07-17 10:30:00,71.47,71.5,71.46,71.48,6563.0,70.5477,70.5773,70.5378,70.5576,6563.0
2023-07-17 10:40:00,71.46,71.51,71.44,71.5,12695.0,70.5378,70.5872,70.5181,70.5773,12695.0
2023-07-17 10:50:00,71.49,71.5,71.44,71.47,9130.0,70.5674,70.5773,70.5181,70.5477,9130.0
2023-07-17 11:00:00,71.48,71.49,71.43,71.48,7151.0,70.5576,70.5674,70.5082,70.5576,7151.0
2023-07-17 11:10:00,71.48,71.5,71.43,71.48,19646.0,70.5576,70.5773,70.5082,70.5576,19646.0
2023-07-17 11:20:00,71.5,71.54,71.49,71.53,4846.0,70.5773,70.6168,70.5674,70.6069,4846.0
2023-07-17 11:30:00,71.55,71.56,71.51,71.54,48926.0,70.6266,70.6365,70.5872,70.6168,48926.0
2023-07-17 11:40:00,71.55,71.57,71.53,71.55,4741.0,70.6266,70.6464,70.6069,70.6266,4741.0
2023-07-17 11:50:00,71.54,71.58,71.51,71.56,15462.0,70.6168,70.6563,70.5872,70.6365,15462.0
2023-07-17 12:00:00,71.56,71.56,71.52,71.56,11839.0,70.6365,70.6365,70.597,70.6365,11839.0
2023-07-17 12:10:00,71.54,71.55,71.5,71.5,21661.0,70.6168,70.6266,70.5773,70.5773,21661.0
2023-07-17 12:20:00,71.5,71.52,71.46,71.46,4598.0,70.5773,70.597,70.5378,70.5378,4598.0
2023-07-17 12:30:00,71.47,71.47,71.42,71.44,18921.0,70.5477,70.5477,70.4983,70.5181,18921.0
2023-07-17 12:40:00,71.46,71.5,71.45,71.5,6350.0,70.5378,70.5773,70.5279,70.5773,6350.0
2023-07-17 12:50:00,71.5,71.55,71.49,71.55,3551.0,70.5773,70.6266,70.5674,70.6266,3551.0
2023-07-17 13:00:00,71.54,71.56,71.5,71.5,16309.0,70.6168,70.6365,70.5773,70.5773,16309.0
2023-07-17 13:10:00,71.51,71.54,71.49,71.52,32003.0,70.5872,70.6168,70.5674,70.597,32003.0
2023-07-17 13:20:00,71.51,71.53,71.49,71.52,15440.0,70.5872,70.6069,70.5674,70.597,15440.0
2023-07-17 13:30:00,71.53,71.54,71.52,71.52,10483.0,70.6069,70.6168,70.597,70.597,10483.0
2023-07-17 13:40:00,71.52,71.61,71.52,71.61,5529.0,70.597,70.6859,70.597,70.6859,5529.0
2023-07-17 13:50:00,71.61,71.62,71.58,71.61,9897.0,70.6859,70.6957,70.6563,70.6859,9897.0
2023-07-17 14:00:00,71.61,71.62,71.58,71.59,10380.0,70.6859,70.6957,70.6563,70.6661,10380.0
2023-07-17 14:10:00,71.6,71.63,71.59,71.62,6770.0,70.676,70.7056,70.6661,70.6957,6770.0
2023-07-17 14:20:00,71.62,71.68,71.62,71.66,5376.0,70.6957,70.755,70.6957,70.7352,5376.0
2023-07-17 14:30:00,71.66,71.68,71.6,71.61,14460.0,70.7352,70.755,70.676,70.6859,14460.0
2023-07-17 14:40:00,71.61,71.64,71.61,71.63,17090.0,70.6859,70.7155,70.6859,70.7056,17090.0
2023-07-17 14:50:00,71.63,71.67,71.62,71.65,16395.0,70.7056,70.7451,70.6957,70.7254,16395.0
2023-07-17 15:00:00,71.65,71.69,71.64,71.68,38998.0,70.7254,70.7648,70.7155,70.755,38998.0
2023-07-17 15:10:00,71.67,71.84,71.67,71.81,24784.0,70.7451,70.9129,70.7451,70.8833,24784.0
2023-07-17 15:20:00,71.81,71.84,71.74,71.78,47685.0,70.8833,70.9129,70.8142,70.8537,47685.0
2023-07-17 15:30:00,71.78,71.78,71.72,71.73,26822.0,70.8537,70.8537,70.7945,70.8043,26822.0
2023-07-17 15:40:00,71.74,71.78,71.72,71.74,107355.0,70.8142,70.8537,70.7945,70.8142,107355.0
2023-07-17 15:50:00,71.73,71.77,71.64,71.67,107181.0,70.8043,70.8438,70.7155,70.7451,107181.0
2023-07-18 09:30:00,71.62,71.62,71.5,71.55,60122.0,70.6957,70.6957,70.5773,70.6266,60122.0
2023-07-18 09:40:00,71.54,71.64,71.54,71.61,11531.0,70.6168,70.7155,70.6168,70.6859,11531.0
2023-07-18 09:50:00,71.61,71.69,71.53,71.67,36220.0,70.6859,70.7648,70.6069,70.7451,36220.0
2023-07-18 10:00:00,71.69,71.7,71.65,71.69,13718.0,70.7648,70.7747,70.7254,70.7648,13718.0
2023-07-18 10:10:00,71.66,71.7,71.65,71.66,13263.0,70.7352,70.7747,70.7254,70.7352,13263.0
2023-07-18 10:20:00,71.65,71.67,71.61,71.64,19823.0,70.7254,70.7451,70.6859,70.7155,19823.0
2023-07-18 10:30:00,71.63,71.67,71.61,71.67,4055.0,70.7056,70.7451,70.6859,70.7451,4055.0
2023-07-18 10:40:00,71.7,71.77,71.68,71.77,19817.0,70.7747,70.8438,70.755,70.8438,19817.0
2023-07-18 10:50:00,71.77,71.77,71.72,71.76,9362.0,70.8438,70.8438,70.7945,70.8339,9362.0
2023-07-18 11:00:00,71.78,71.82,71.77,71.81,19218.0,70.8537,70.8932,70.8438,70.8833,19218.0
2023-07-18 11:10:00,71.83,71.84,71.79,71.81,8754.0,70.903,70.9129,70.8636,70.8833,8754.0
2023-07-18 11:20:00,71.81,71.83,71.77,71.77,11534.0,70.8833,70.903,70.8438,70.8438,11534.0
2023-07-18 11:30:00,71.77,71.84,71.74,71.84,18244.0,70.8438,70.9129,70.8142,70.9129,18244.0
2023-07-18 11:40:00,71.85,72.01,71.84,72.0,15821.0,70.9228,71.0807,70.9129,71.0708,15821.0
2023-07-18 11:50:00,72.0,72.02,71.96,72.0,20973.0,71.0708,71.0906,71.0314,71.0708,20973.0
2023-07-18 12:00:00,72.0,72.01,71.96,71.99,7596.0,71.0708,71.0807,71.0314,71.061,7596.0
2023-07-18 12:10:00,71.95,71.98,71.93,71.97,7132.0,71.0215,71.0511,71.0017,71.0412,7132.0
2023-07-18 12:20:00,71.98,71.99,71.89,71.99,17949.0,71.0511,71.061,70.9623,71.061,17949.0
2023-07-18 12:30:00,71.97,72.04,71.97,72.03,23401.0,71.0412,71.1103,71.0412,71.1005,23401.0
2023-07-18 12:40:00,72.02,72.04,71.98,72.0,4923.0,71.0906,71.1103,71.0511,71.0708,4923.0
2023-07-18 12:50:00,72.0,72.02,71.96,71.98,12566.0,71.0708,71.0906,71.0314,71.0511,12566.0
2023-07-18 13:00:00,71.98,72.05,71.98,72.04,14261.0,71.0511,71.1202,71.0511,71.1103,14261.0
2023-07-18 13:10:00,72.03,72.08,72.03,72.03,15898.0,71.1005,71.1498,71.1005,71.1005,15898.0
2023-07-18 13:20:00,72.02,72.04,72.0,72.03,5650.0,71.0906,71.1103,71.0708,71.1005,5650.0
2023-07-18 13:30:00,72.05,72.08,72.03,72.07,11574.0,71.1202,71.1498,71.1005,71.1399,11574.0
2023-07-18 13:40:00,72.09,72.09,72.05,72.09,10159.0,71.1597,71.1597,71.1202,71.1597,10159.0
2023-07-18 13:50:00,72.08,72.09,72.07,72.09,20275.0,71.1498,71.1597,71.1399,71.1597,20275.0
2023-07-18 14:00:00,72.09,72.15,72.09,72.14,23638.0,71.1597,71.2189,71.1597,71.209,23638.0
2023-07-18 14:10:00,72.14,72.17,72.13,72.15,17724.0,71.209,71.2386,71.1992,71.2189,17724.0
2023-07-18 14:20:00,72.15,72.23,72.15,72.22,43566.0,71.2189,71.2979,71.2189,71.288,43566.0
2023-07-18 14:30:00,72.23,72.24,72.15,72.16,15907.0,71.2979,71.3077,71.2189,71.2288,15907.0
2023-07-18 14:40:00,72.17,72.25,72.14,72.25,22744.0,71.2386,71.3176,71.209,71.3176,22744.0
2023-07-18 14:50:00,72.24,72.25,72.21,72.22,34861.0,71.3077,71.3176,71.2781,71.288,34861.0
2023-07-18 15:00:00,72.22,72.24,72.15,72.22,86612.0,71.288,71.3077,71.2189,71.288,86612.0
2023-07-18 15:10:00,72.22,72.32,72.22,72.28,55511.0,71.288,71.3867,71.288,71.3472,55511.0
2023-07-18 15:20:00,72.27,72.28,72.24,72.25,18351.0,71.3374,71.3472,71.3077,71.3176,18351.0
2023-07-18 15:30:00,72.26,72.26,72.21,72.23,23151.0,71.3275,71.3275,71.2781,71.2979,23151.0
2023-07-18 15:40:00,72.23,72.28,72.22,72.25,24791.0,71.2979,71.3472,71.288,71.3176,24791.0
2023-07-18 15:50:00,72.25,72.29,72.13,72.15,105786.0,71.3176,71.3571,71.1992,71.2189,105786.0
2023-07-19 09:30:00,72.34,72.44,72.29,72.44,61444.0,71.4065,71.5052,71.3571,71.5052,61444.0
2023-07-19 09:40:00,72.45,72.47,72.36,72.38,45164.0,71.515,71.5348,71.4262,71.4459,45164.0
2023-07-19 09:50:00,72.37,72.4,72.33,72.4,14270.0,71.4361,71.4657,71.3966,71.4657,14270.0
2023-07-19 10:00:00,72.4,72.42,72.36,72.38,13559.0,71.4657,71.4854,71.4262,71.4459,13559.0
2023-07-19 10:10:00,72.38,72.41,72.32,72.37,18657.0,71.4459,71.4756,71.3867,71.4361,18657.0
2023-07-19 10:20:00,72.37,72.42,72.33,72.34,26653.0,71.4361,71.4854,71.3966,71.4065,26653.0
2023-07-19 10:30:00,72.34,72.36,72.31,72.36,18551.0,71.4065,71.4262,71.3768,71.4262,18551.0
2023-07-19 10:40:00,72.36,72.43,72.36,72.38,15064.0,71.4262,71.4953,71.4262,71.4459,15064.0
2023-07-19 10:50:00,72.39,72.43,72.16,72.27,29614.0,71.4558,71.4953,71.2288,71.3374,29614.0
2023-07-19 11:00:00,72.28,72.32,72.25,72.31,20399.0,71.3472,71.3867,71.3176,71.3768,20399.0
2023-07-19 11:10:00,72.31,72.42,72.31,72.39,9639.0,71.3768,71.4854,71.3768,71.4558,9639.0
2023-07-19 11:20:00,72.38,72.38,72.3,72.37,10335.0,71.4459,71.4459,71.367,71.4361,10335.0
2023-07-19 11:30:00,72.37,72.41,72.35,72.35,21031.0,71.4361,71.4756,71.4163,71.4163,21031.0
2023-07-19 11:40:00,72.35,72.38,72.34,72.38,10669.0,71.4163,71.4459,71.4065,71.4459,10669.0
2023-07-19 11:50:00,72.38,72.4,72.33,72.37,9544.0,71.4459,71.4657,71.3966,71.4361,9544.0
2023-07-19 12:00:00,72.37,72.52,72.36,72.46,23488.0,71.4361,71.5841,71.4262,71.5249,23488.0
2023-07-19 12:10:00,72.48,72.5,72.35,72.38,14797.0,71.5446,71.5644,71.4163,71.4459,14797.0
2023-07-19 12:20:00,72.4,72.4,72.24,72.28,17473.0,71.4657,71.4657,71.3077,71.3472,17473.0
2023-07-19 12:30:00,72.27,72.3,72.18,72.2,9238.0,71.3374,71.367,71.2485,71.2683,9238.0
2023-07-19 12:40:00,72.19,72.27,72.18,72.21,10652.0,71.2584,71.3374,71.2485,71.2781,10652.0
2023-07-19 12:50:00,72.23,72.27,72.22,72.25,11199.0,71.2979,71.3374,71.288,71.3176,11199.0
2023-07-19 13:00:00,72.25,72.26,72.11,72.15,12323.0,71.3176,71.3275,71.1794,71.2189,12323.0
2023-07-19 13:10:00,72.16,72.22,72.16,72.19,10902.0,71.2288,71.288,71.2288,71.2584,10902.0
2023-07-19 13:20:00,72.2,72.22,72.16,72.19,9541.0,71.2683,71.288,71.2288,71.2584,9541.0
2023-07-19 13:30:00,72.18,72.21,72.14,72.15,12029.0,71.2485,71.2781,71.209,71.2189,12029.0
2023-07-19 13:40:00,72.13,72.23,72.13,72.2,30886.0,71.1992,71.2979,71.1992,71.2683,30886.0
2023-07-19 13:50:00,72.21,72.22,72.15,72.17,13450.0,71.2781,71.288,71.2189,71.2386,13450.0
2023-07-19 14:00:00,72.18,72.2,72.06,72.08,25382.0,71.2485,71.2683,71.1301,71.1498,25382.0
2023-07-19 14:10:00,72.06,72.11,72.05,72.06,17731.0,71.1301,71.1794,71.1202,71.1301,17731.0
2023-07-19 14:20:00,72.06,72.12,72.05,72.11,23614.0,71.1301,71.1893,71.1202,71.1794,23614.0
2023-07-19 14:30:00,72.09,72.19,72.09,72.17,28151.0,71.1597,71.2584,71.1597,71.2386,28151.0
2023-07-19 14:40:00,72.17,72.22,72.15,72.16,7683.0,71.2386,71.288,71.2189,71.2288,7683.0
2023-07-19 14:50:00,72.15,72.22,72.15,72.22,13822.0,71.2189,71.288,71.2189,71.288,13822.0
2023-07-19 15:00:00,72.22,72.28,72.2,72.27,14996.0,71.288,71.3472,71.2683,71.3374,14996.0
2023-07-19 15:10:00,72.27,72.32,72.27,72.31,13642.0,71.3374,71.3867,71.3374,71.3768,13642.0
2023-07-19 15:20:00,72.31,72.34,72.28,72.28,16850.0,71.3768,71.4065,71.3472,71.3472,16850.0
2023-07-19 15:30:00,72.28,72.28,72.19,72.22,22928.0,71.3472,71.3472,71.2584,71.288,22928.0
2023-07-19 15:40:00,72.22,72.24,72.2,72.21,30827.0,71.288,71.3077,71.2683,71.2781,30827.0
2023-07-19 15:50:00,72.22,72.26,72.15,72.15,73800.0,71.288,71.3275,71.2189,71.2189,73800.0
2023-07-20 09:30:00,71.93,72.2,71.93,72.17,124318.0,71.0017,71.2683,71.0017,71.2386,124318.0
2023-07-20 09:40:00,72.15,72.22,72.11,72.21,195538.0,71.2189,71.288,71.1794,71.2781,195538.0
2023-07-20 09:50:00,72.2,72.21,72.11,72.12,25026.0,71.2683,71.2781,71.1794,71.1893,25026.0
2023-07-20 10:00:00,72.12,72.13,71.93,71.97,90206.0,71.1893,71.1992,71.0017,71.0412,90206.0
2023-07-20 10:10:00,71.93,72.01,71.91,71.92,101443.0,71.0017,71.0807,70.982,70.9919,101443.0
2023-07-20 10:20:00,71.9,71.91,71.8,71.84,50970.0,70.9721,70.982,70.8734,70.9129,50970.0
2023-07-20 10:30:00,71.84,71.84,71.72,71.72,68628.0,70.9129,70.9129,70.7945,70.7945,68628.0
2023-07-20 10:40:00,71.72,71.88,71.72,71.87,152986.0,70.7945,70.9524,70.7945,70.9425,152986.0
2023-07-20 10:50:00,71.87,71.91,71.83,71.88,192067.0,70.9425,70.982,70.903,70.9524,192067.0
2023-07-20 11:00:00,71.88,71.99,71.87,71.94,178268.0,70.9524,71.061,70.9425,71.0116,178268.0
2023-07-20 11:10:00,71.93,71.98,71.87,71.89,263706.0,71.0017,71.0511,70.9425,70.9623,263706.0
2023-07-20 11:20:00,71.9,71.93,71.84,71.9,745266.0,70.9721,71.0017,70.9129,70.9721,745266.0
2023-07-20 11:30:00,71.9,72.02,71.89,72.01,610243.0,70.9721,71.0906,70.9623,71.0807,610243.0
2023-07-20 11:40:00,72.0,72.01,71.91,71.92,878229.0,71.0708,71.0807,70.982,70.9919,878229.0
2023-07-20 11:50:00,71.92,71.95,71.89,71.91,149117.0,70.9919,71.0215,70.9623,70.982,149117.0
2023-07-20 12:00:00,71.9,71.98,71.89,71.98,78491.0,70.9721,71.0511,70.9623,71.0511,78491.0
2023-07-20 12:10:00,71.98,72.04,71.95,71.96,1813424.0,71.0511,71.1103,71.0215,71.0314,1813424.0
2023-07-20 12:20:00,71.96,71.97,71.86,71.86,209434.0,71.0314,71.0412,70.9326,70.9326,209434.0
2023-07-20 12:30:00,71.86,71.87,71.77,71.79,155357.0,70.9326,70.9425,70.8438,70.8636,155357.0
2023-07-20 12:40:00,71.79,71.85,71.79,71.82,271633.0,70.8636,70.9228,70.8636,70.8932,271633.0
2023-07-20 12:50:00,71.83,71.86,71.78,71.78,182932.0,70.903,70.9326,70.8537,70.8537,182932.0
2023-07-20 13:00:00,71.78,71.81,71.74,71.75,72889.0,70.8537,70.8833,70.8142,70.8241,72889.0
2023-07-20 13:10:00,71.75,71.8,71.73,71.75,138127.0,70.8241,70.8734,70.8043,70.8241,138127.0
2023-07-20 13:20:00,71.75,71.81,71.7,71.8,209570.0,70.8241,70.8833,70.7747,70.8734,209570.0
2023-07-20 13:30:00,71.81,71.83,71.74,71.74,74813.0,70.8833,70.903,70.8142,70.8142,74813.0
2023-07-20 13:40:00,71.74,71.8,71.74,71.79,90259.0,70.8142,70.8734,70.8142,70.8636,90259.0
2023-07-20 13:50:00,71.79,71.81,71.75,71.77,77518.0,70.8636,70.8833,70.8241,70.8438,77518.0
2023-07-20 14:00:00,71.76,71.76,71.7,71.74,204444.0,70.8339,70.8339,70.7747,70.8142,204444.0
2023-07-20 14:10:00,71.73,71.73,71.61,71.61,78360.0,70.8043,70.8043,70.6859,70.6859,78360.0
2023-07-20 14:20:00,71.61,71.62,71.49,71.5,491242.0,70.6859,70.6957,70.5674,70.5773,491242.0
2023-07-20 14:30:00,71.5,71.6,71.5,71.57,147938.0,70.5773,70.676,70.5773,70.6464,147938.0
2023-07-20 14:40:00,71.57,71.59,71.52,71.55,146148.0,70.6464,70.6661,70.597,70.6266,146148.0
2023-07-20 14:50:00,71.55,71.57,71.52,71.54,379545.0,70.6266,70.6464,70.597,70.6168,379545.0
2023-07-20 15:00:00,71.54,71.58,71.47,71.48,206339.0,70.6168,70.6563,70.5477,70.5576,206339.0
2023-07-20 15:10:00,71.48,71.51,71.38,71.39,591709.0,70.5576,70.5872,70.4588,70.4687,591709.0
2023-07-20 15:20:00,71.39,71.42,71.34,71.36,373491.0,70.4687,70.4983,70.4194,70.4391,373491.0
2023-07-20 15:30:00,71.35,71.49,71.35,71.46,227416.0,70.4292,70.5674,70.4292,70.5378,227416.0
2023-07-20 15:40:00,71.46,71.52,71.44,71.48,380704.0,70.5378,70.597,70.5181,70.5576,380704.0
2023-07-20 15:50:00,71.48,71.54,71.45,71.47,430818.0,70.5576,70.6168,70.5279,70.5477,430818.0
2023-07-21 09:30:00,71.77,71.88,71.73,71.77,81334.0,70.8438,70.9524,70.8043,70.8438,81334.0
2023-07-21 09:40:00,71.75,71.83,71.67,71.69,29263.0,70.8241,70.903,70.7451,70.7648,29263.0
2023-07-21 09:50:00,71.7,71.72,71.63,71.65,14968.0,70.7747,70.7945,70.7056,70.7254,14968.0
2023-07-21 10:00:00,71.66,71.68,71.53,71.63,51654.0,70.7352,70.755,70.6069,70.7056,51654.0
2023-07-21 10:10:00,71.63,71.76,71.62,71.73,17659.0,70.7056,70.8339,70.6957,70.8043,17659.0
2023-07-21 10:20:00,71.73,71.73,71.5,71.51,158313.0,70.8043,70.8043,70.5773,70.5872,158313.0
2023-07-21 10:30:00,71.51,71.62,71.51,71.56,71384.0,70.5872,70.6957,70.5872,70.6365,71384.0
2023-07-21 10:40:00,71.56,71.74,71.56,71.71,67637.0,70.6365,70.8142,70.6365,70.7846,67637.0
2023-07-21 10:50:00,71.72,71.73,71.61,71.64,271906.0,70.7945,70.8043,70.6859,70.7155,271906.0
2023-07-21 11:00:00,71.65,71.78,71.65,71.77,25920.0,70.7254,70.8537,70.7254,70.8438,25920.0
2023-07-21 11:10:00,71.78,71.82,71.74,71.75,56488.0,70.8537,70.8932,70.8142,70.8241,56488.0
2023-07-21 11:20:00,71.75,71.8,71.75,71.8,32987.0,70.8241,70.8734,70.8241,70.8734,32987.0
2023-07-21 11:30:00,71.8,71.84,71.74,71.75,51150.0,70.8734,70.9129,70.8142,70.8241,51150.0
2023-07-21 11:40:00,71.76,71.77,71.63,71.75,23712.0,70.8339,70.8438,70.7056,70.8241,23712.0
2023-07-21 11:50:00,71.75,71.77,71.67,71.74,18441.0,70.8241,70.8438,70.7451,70.8142,18441.0
2023-07-21 12:00:00,71.74,71.75,71.68,71.68,38660.0,70.8142,70.8241,70.755,70.755,38660.0
2023-07-21 12:10:00,71.69,71.72,71.65,71.7,24181.0,70.7648,70.7945,70.7254,70.7747,24181.0
2023-07-21 12:20:00,71.71,71.74,71.68,71.68,18759.0,70.7846,70.8142,70.755,70.755,18759.0
2023-07-21 12:30:00,71.67,71.7,71.65,71.69,41831.0,70.7451,70.7747,70.7254,70.7648,41831.0
2023-07-21 12:40:00,71.68,71.68,71.57,71.61,143205.0,70.755,70.755,70.6464,70.6859,143205.0
2023-07-21 12:50:00,71.61,71.65,71.6,71.64,385106.0,70.6859,70.7254,70.676,70.7155,385106.0
2023-07-21 13:00:00,71.63,71.73,71.63,71.72,972236.0,70.7056,70.8043,70.7056,70.7945,972236.0
2023-07-21 13:10:00,71.71,71.78,71.71,71.77,38922.0,70.7846,70.8537,70.7846,70.8438,38922.0
2023-07-21 13:20:00,71.76,71.81,71.75,71.81,24433.0,70.8339,70.8833,70.8241,70.8833,24433.0
2023-07-21 13:30:00,71.81,71.86,71.79,71.85,29648.0,70.8833,70.9326,70.8636,70.9228,29648.0
2023-07-21 13:40:00,71.85,71.88,71.8,71.82,73866.0,70.9228,70.9524,70.8734,70.8932,73866.0
2023-07-21 13:50:00,71.83,71.88,71.82,71.86,74180.0,70.903,70.9524,70.8932,70.9326,74180.0
2023-07-21 14:00:00,71.87,71.88,71.76,71.8,44481.0,70.9425,70.9524,70.8339,70.8734,44481.0
2023-07-21 14:10:00,71.8,71.8,71.68,71.74,39607.0,70.8734,70.8734,70.755,70.8142,39607.0
2023-07-21 14:20:00,71.75,71.75,71.69,71.73,39443.0,70.8241,70.8241,70.7648,70.8043,39443.0
2023-07-21 14:30:00,71.72,71.75,71.68,71.73,46599.0,70.7945,70.8241,70.755,70.8043,46599.0
2023-07-21 14:40:00,71.74,71.8,71.74,71.78,36797.0,70.8142,70.8734,70.8142,70.8537,36797.0
2023-07-21 14:50:00,71.78,71.79,71.67,71.69,44406.0,70.8537,70.8636,70.7451,70.7648,44406.0
2023-07-21 15:00:00,71.68,71.7,71.54,71.55,497759.0,70.755,70.7747,70.6168,70.6266,497759.0
2023-07-21 15:10:00,71.56,71.6,71.52,71.59,81791.0,70.6365,70.676,70.597,70.6661,81791.0
2023-07-21 15:20:00,71.6,71.64,71.55,71.6,91190.0,70.676,70.7155,70.6266,70.676,91190.0
2023-07-21 15:30:00,71.61,71.61,71.52,71.55,164946.0,70.6859,70.6859,70.597,70.6266,164946.0
2023-07-21 15:40:00,71.54,71.59,71.5,71.54,70860.0,70.6168,70.6661,70.5773,70.6168,70860.0
2023-07-21 15:50:00,71.53,71.59,71.51,71.52,209323.0,70.6069,70.6661,70.5872,70.597,209323.0
2023-07-24 09:30:00,71.75,71.91,71.75,71.86,71956.0,70.8241,70.982,70.8241,70.9326,71956.0
2023-07-24 09:40:00,71.87,71.9,71.71,71.76,27196.0,70.9425,70.9721,70.7846,70.8339,27196.0
2023-07-24 09:50:00,71.76,71.77,71.59,71.68,80518.0,70.8339,70.8438,70.6661,70.755,80518.0
2023-07-24 10:00:00,71.7,71.74,71.67,71.69,64679.0,70.7747,70.8142,70.7451,70.7648,64679.0
2023-07-24 10:10:00,71.7,71.89,71.68,71.86,65300.0,70.7747,70.9623,70.755,70.9326,65300.0
2023-07-24 10:20:00,71.86,71.92,71.83,71.89,64238.0,70.9326,70.9919,70.903,70.9623,64238.0
2023-07-24 10:30:00,71.9,71.92,71.79,71.81,96772.0,70.9721,70.9919,70.8636,70.8833,96772.0
2023-07-24 10:40:00,71.82,71.86,71.8,71.81,96411.0,70.8932,70.9326,70.8734,70.8833,96411.0
2023-07-24 10:50:00,71.84,71.91,71.8,71.89,28755.0,70.9129,70.982,70.8734,70.9623,28755.0
2023-07-24 11:00:00,71.89,71.89,71.81,71.84,33045.0,70.9623,70.9623,70.8833,70.9129,33045.0
2023-07-24 11:10:00,71.83,71.97,71.83,71.96,30185.0,70.903,71.0412,70.903,71.0314,30185.0
2023-07-24 11:20:00,71.96,71.97,71.9,71.9,15155.0,71.0314,71.0412,70.9721,70.9721,15155.0
2023-07-24 11:30:00,71.89,71.9,71.79,71.83,34059.0,70.9623,70.9721,70.8636,70.903,34059.0
2023-07-24 11:40:00,71.83,71.9,71.81,71.88,36364.0,70.903,70.9721,70.8833,70.9524,36364.0
2023-07-24 11:50:00,71.89,71.93,71.88,71.91,46089.0,70.9623,71.0017,70.9524,70.982,46089.0
2023-07-24 12:00:00,71.92,71.94,71.88,71.91,40145.0,70.9919,71.0116,70.9524,70.982,40145.0
2023-07-24 12:10:00,71.91,71.96,71.88,71.89,22777.0,70.982,71.0314,70.9524,70.9623,22777.0
2023-07-24 12:20:00,71.88,71.91,71.84,71.9,32823.0,70.9524,70.982,70.9129,70.9721,32823.0
2023-07-24 12:30:00,71.91,71.94,71.86,71.87,14258.0,70.982,71.0116,70.9326,70.9425,14258.0
2023-07-24 12:40:00,71.86,71.88,71.84,71.84,63234.0,70.9326,70.9524,70.9129,70.9129,63234.0
2023-07-24 12:50:00,71.83,71.88,71.82,71.86,38400.0,70.903,70.9524,70.8932,70.9326,38400.0
2023-07-24 13:00:00,71.87,71.87,71.81,71.83,42809.0,70.9425,70.9425,70.8833,70.903,42809.0
2023-07-24 13:10:00,71.84,71.88,71.83,71.84,17365.0,70.9129,70.9524,70.903,70.9129,17365.0
2023-07-24 13:20:00,71.85,71.89,71.84,71.88,19273.0,70.9228,70.9623,70.9129,70.9524,19273.0
2023-07-24 13:30:00,71.89,71.93,71.84,71.92,19890.0,70.9623,71.0017,70.9129,70.9919,19890.0
2023-07-24 13:40:00,71.92,71.95,71.91,71.94,10106.0,70.9919,71.0215,70.982,71.0116,10106.0
2023-07-24 13:50:00,71.94,71.97,71.93,71.95,18854.0,71.0116,71.0412,71.0017,71.0215,18854.0
2023-07-24 14:00:00,71.97,72.0,71.96,71.98,27048.0,71.0412,71.0708,71.0314,71.0511,27048.0
2023-07-24 14:10:00,71.97,71.99,71.94,71.95,26709.0,71.0412,71.061,71.0116,71.0215,26709.0
2023-07-24 14:20:00,71.95,71.97,71.93,71.94,28103.0,71.0215,71.0412,71.0017,71.0116,28103.0
2023-07-24 14:30:00,71.93,71.94,71.87,71.88,41236.0,71.0017,71.0116,70.9425,70.9524,41236.0
2023-07-24 14:40:00,71.88,71.89,71.8,71.85,34483.0,70.9524,70.9623,70.8734,70.9228,34483.0
2023-07-24 14:50:00,71.85,71.9,71.83,71.89,53786.0,70.9228,70.9721,70.903,70.9623,53786.0
2023-07-24 15:00:00,71.9,71.92,71.86,71.87,38772.0,70.9721,70.9919,70.9326,70.9425,38772.0
2023-07-24 15:10:00,71.87,71.87,71.83,71.85,56443.0,70.9425,70.9425,70.903,70.9228,56443.0
2023-07-24 15:20:00,71.86,71.86,71.74,71.75,58379.0,70.9326,70.9326,70.8142,70.8241,58379.0
2023-07-24 15:30:00,71.76,71.82,71.76,71.77,563769.0,70.8339,70.8932,70.8339,70.8438,563769.0
2023-07-24 15:40:00,71.77,71.87,71.77,71.83,137614.0,70.8438,70.9425,70.8438,70.903,137614.0
2023-07-24 15:50:00,71.83,71.88,71.79,71.88,104024.0,70.903,70.9524,70.8636,70.9524,104024.0
2023-07-25 09:30:00,71.84,72.0,71.84,71.97,51340.0,70.9129,71.0708,70.9129,71.0412,51340.0
2023-07-25 09:40:00,71.98,72.1,71.98,72.1,20016.0,71.0511,71.1696,71.0511,71.1696,20016.0
2023-07-25 09:50:00,72.11,72.19,72.06,72.17,17366.0,71.1794,71.2584,71.1301,71.2386,17366.0
2023-07-25 10:00:00,72.18,72.18,72.09,72.12,32117.0,71.2485,71.2485,71.1597,71.1893,32117.0
2023-07-25 10:10:00,72.11,72.14,72.08,72.11,24909.0,71.1794,71.209,71.1498,71.1794,24909.0
2023-07-25 10:20:00,72.11,72.15,72.07,72.08,25316.0,71.1794,71.2189,71.1399,71.1498,25316.0
2023-07-25 10:30:00,72.07,72.09,72.02,72.07,40201.0,71.1399,71.1597,71.0906,71.1399,40201.0
2023-07-25 10:40:00,72.07,72.08,72.03,72.06,59973.0,71.1399,71.1498,71.1005,71.1301,59973.0
2023-07-25 10:50:00,72.05,72.06,71.99,72.02,23855.0,71.1202,71.1301,71.061,71.0906,23855.0
2023-07-25 11:00:00,72.03,72.09,72.02,72.07,73551.0,71.1005,71.1597,71.0906,71.1399,73551.0
2023-07-25 11:10:00,72.07,72.13,72.07,72.12,47559.0,71.1399,71.1992,71.1399,71.1893,47559.0
2023-07-25 11:20:00,72.12,72.15,72.1,72.12,15915.0,71.1893,71.2189,71.1696,71.1893,15915.0
2023-07-25 11:30:00,72.13,72.22,72.12,72.2,45449.0,71.1992,71.288,71.1893,71.2683,45449.0
2023-07-25 11:40:00,72.21,72.24,72.19,72.22,82533.0,71.2781,71.3077,71.2584,71.288,82533.0
2023-07-25 11:50:00,72.21,72.23,72.18,72.2,36789.0,71.2781,71.2979,71.2485,71.2683,36789.0
2023-07-25 12:00:00,72.19,72.22,72.16,72.21,22173.0,71.2584,71.288,71.2288,71.2781,22173.0
2023-07-25 12:10:00,72.2,72.24,72.18,72.24,16579.0,71.2683,71.3077,71.2485,71.3077,16579.0
2023-07-25 12:20:00,72.23,72.24,72.16,72.18,15582.0,71.2979,71.3077,71.2288,71.2485,15582.0
2023-07-25 12:30:00,72.19,72.2,72.16,72.2,10773.0,71.2584,71.2683,71.2288,71.2683,10773.0
2023-07-25 12:40:00,72.2,72.21,72.17,72.2,17355.0,71.2683,71.2781,71.2386,71.2683,17355.0
2023-07-25 12:50:00,72.21,72.3,72.2,72.29,39227.0,71.2781,71.367,71.2683,71.3571,39227.0
2023-07-25 13:00:00,72.29,72.33,72.24,72.27,50569.0,71.3571,71.3966,71.3077,71.3374,50569.0
2023-07-25 13:10:00,72.27,72.32,72.26,72.31,18553.0,71.3374,71.3867,71.3275,71.3768,18553.0
2023-07-25 13:20:00,72.31,72.35,72.31,72.32,23133.0,71.3768,71.4163,71.3768,71.3867,23133.0
2023-07-25 13:30:00,72.33,72.36,72.32,72.34,28310.0,71.3966,71.4262,71.3867,71.4065,28310.0
2023-07-25 13:40:00,72.34,72.35,72.31,72.31,12035.0,71.4065,71.4163,71.3768,71.3768,12035.0
2023-07-25 13:50:00,72.31,72.32,72.28,72.3,44862.0,71.3768,71.3867,71.3472,71.367,44862.0
2023-07-25 14:00:00,72.29,72.33,72.28,72.31,109391.0,71.3571,71.3966,71.3472,71.3768,109391.0
2023-07-25 14:10:00,72.31,72.37,72.3,72.36,152139.0,71.3768,71.4361,71.367,71.4262,152139.0
2023-07-25 14:20:00,72.36,72.4,72.35,72.38,89732.0,71.4262,71.4657,71.4163,71.4459,89732.0
2023-07-25 14:30:00,72.37,72.44,72.37,72.4,52154.0,71.4361,71.5052,71.4361,71.4657,52154.0
2023-07-25 14:40:00,72.4,72.45,72.38,72.39,31457.0,71.4657,71.515,71.4459,71.4558,31457.0
2023-07-25 14:50:00,72.38,72.4,72.28,72.29,26258.0,71.4459,71.4657,71.3472,71.3571,26258.0
2023-07-25 15:00:00,72.3,72.34,72.28,72.34,29711.0,71.367,71.4065,71.3472,71.4065,29711.0
2023-07-25 15:10:00,72.34,72.38,72.31,72.34,132036.0,71.4065,71.4459,71.3768,71.4065,132036.0
2023-07-25 15:20:00,72.34,72.37,72.31,72.32,30348.0,71.4065,71.4361,71.3768,71.3867,30348.0
2023-07-25 15:30:00,72.32,72.34,72.28,72.32,59723.0,71.3867,71.4065,71.3472,71.3867,59723.0
2023-07-25 15:40:00,72.33,72.33,72.26,72.29,85417.0,71.3966,71.3966,71.3275,71.3571,85417.0
2023-07-25 15:50:00,72.27,72.31,72.19,72.19,131832.0,71.3374,71.3768,71.2584,71.2584,131832.0
2023-07-26 09:30:00,72.03,72.13,71.97,72.05,85453.0,71.1005,71.1992,71.0412,71.1202,85453.0
2023-07-26 09:40:00,72.06,72.13,72.03,72.12,68499.0,71.1301,71.1992,71.1005,71.1893,68499.0
2023-07-26 09:50:00,72.11,72.15,72.09,72.12,38569.0,71.1794,71.2189,71.1597,71.1893,38569.0
2023-07-26 10:00:00,72.11,72.14,72.08,72.09,31172.0,71.1794,71.209,71.1498,71.1597,31172.0
2023-07-26 10:10:00,72.09,72.18,72.07,72.15,27008.0,71.1597,71.2485,71.1399,71.2189,27008.0
2023-07-26 10:20:00,72.16,72.17,72.07,72.12,40106.0,71.2288,71.2386,71.1399,71.1893,40106.0
2023-07-26 10:30:00,72.12,72.14,72.08,72.1,76188.0,71.1893,71.209,71.1498,71.1696,76188.0
2023-07-26 10:40:00,72.1,72.11,72.06,72.07,34013.0,71.1696,71.1794,71.1301,71.1399,34013.0
2023-07-26 10:50:00,72.07,72.09,71.99,72.03,55682.0,71.1399,71.1597,71.061,71.1005,55682.0
2023-07-26 11:00:00,72.02,72.04,71.98,72.03,49108.0,71.0906,71.1103,71.0511,71.1005,49108.0
2023-07-26 11:10:00,72.03,72.07,72.01,72.06,27707.0,71.1005,71.1399,71.0807,71.1301,27707.0
2023-07-26 11:20:00,72.05,72.06,72.0,72.04,33164.0,71.1202,71.1301,71.0708,71.1103,33164.0
2023-07-26 11:30:00,72.04,72.09,72.03,72.08,106059.0,71.1103,71.1597,71.1005,71.1498,106059.0
2023-07-26 11:40:00,72.09,72.13,72.09,72.13,30040.0,71.1597,71.1992,71.1597,71.1992,30040.0
2023-07-26 11:50:00,72.12,72.16,72.11,72.14,25150.0,71.1893,71.2288,71.1794,71.209,25150.0
2023-07-26 12:00:00,72.14,72.15,72.12,72.15,22797.0,71.209,71.2189,71.1893,71.2189,22797.0
2023-07-26 12:10:00,72.15,72.18,72.14,72.16,11979.0,71.2189,71.2485,71.209,71.2288,11979.0
2023-07-26 12:20:00,72.15,72.15,72.07,72.07,13216.0,71.2189,71.2189,71.1399,71.1399,13216.0
2023-07-26 12:30:00,72.07,72.1,72.02,72.03,30900.0,71.1399,71.1696,71.0906,71.1005,30900.0
2023-07-26 12:40:00,72.03,72.04,72.0,72.01,9433.0,71.1005,71.1103,71.0708,71.0807,9433.0
2023-07-26 12:50:00,72.01,72.02,71.98,72.02,38052.0,71.0807,71.0906,71.0511,71.0906,38052.0
2023-07-26 13:00:00,72.02,72.05,72.0,72.05,17270.0,71.0906,71.1202,71.0708,71.1202,17270.0
2023-07-26 13:10:00,72.05,72.05,72.01,72.02,83592.0,71.1202,71.1202,71.0807,71.0906,83592.0
2023-07-26 13:20:00,72.02,72.03,71.98,72.03,24850.0,71.0906,71.1005,71.0511,71.1005,24850.0
2023-07-26 13:30:00,72.03,72.03,71.99,72.03,24392.0,71.1005,71.1005,71.061,71.1005,24392.0
2023-07-26 13:40:00,72.03,72.04,72.0,72.03,25656.0,71.1005,71.1103,71.0708,71.1005,25656.0
2023-07-26 13:50:00,72.05,72.05,72.01,72.02,53688.0,71.1202,71.1202,71.0807,71.0906,53688.0
2023-07-26 14:00:00,72.01,72.13,71.98,72.12,53841.0,71.0807,71.1992,71.0511,71.1893,53841.0
2023-07-26 14:10:00,72.12,72.17,72.08,72.12,134590.0,71.1893,71.2386,71.1498,71.1893,134590.0
2023-07-26 14:20:00,72.11,72.14,71.97,72.03,46600.0,71.1794,71.209,71.0412,71.1005,46600.0
2023-07-26 14:30:00,72.04,72.41,72.03,72.39,148092.0,71.1103,71.4756,71.1005,71.4558,148092.0
2023-07-26 14:40:00,72.39,72.48,72.28,72.33,226482.0,71.4558,71.5446,71.3472,71.3966,226482.0
2023-07-26 14:50:00,72.31,72.41,72.24,72.29,111956.0,71.3768,71.4756,71.3077,71.3571,111956.0
2023-07-26 15:00:00,72.3,72.33,71.91,71.95,94890.0,71.367,71.3966,70.982,71.0215,94890.0
2023-07-26 15:10:00,71.95,72.05,71.85,71.94,127065.0,71.0215,71.1202,70.9228,71.0116,127065.0
2023-07-26 15:20:00,71.94,72.08,71.94,72.03,99355.0,71.0116,71.1498,71.0116,71.1005,99355.0
2023-07-26 15:30:00,72.03,72.11,71.96,72.09,60847.0,71.1005,71.1794,71.0314,71.1597,60847.0
2023-07-26 15:40:00,72.1,72.22,72.1,72.14,42300.0,71.1696,71.288,71.1696,71.209,42300.0
2023-07-26 15:50:00,72.1,72.19,72.03,72.19,205570.0,71.1696,71.2584,71.1005,71.2584,205570.0
2023-07-27 09:30:00,72.77,72.84,72.69,72.79,67401.0,71.8309,71.9,71.7519,71.8506,67401.0
2023-07-27 09:40:00,72.8,72.87,72.79,72.81,114673.0,71.8605,71.9296,71.8506,71.8704,114673.0
2023-07-27 09:50:00,72.81,72.87,72.77,72.83,40861.0,71.8704,71.9296,71.8309,71.8901,40861.0
2023-07-27 10:00:00,72.82,72.82,72.67,72.68,26499.0,71.8803,71.8803,71.7322,71.7421,26499.0
2023-07-27 10:10:00,72.68,72.7,72.64,72.69,18095.0,71.7421,71.7618,71.7026,71.7519,18095.0
2023-07-27 10:20:00,72.68,72.69,72.51,72.52,27077.0,71.7421,71.7519,71.5743,71.5841,27077.0
2023-07-27 10:30:00,72.53,72.61,72.51,72.61,19589.0,71.594,71.673,71.5743,71.673,19589.0
2023-07-27 10:40:00,72.6,72.69,72.6,72.65,13583.0,71.6631,71.7519,71.6631,71.7125,13583.0
2023-07-27 10:50:00,72.65,72.65,72.48,72.51,22986.0,71.7125,71.7125,71.5446,71.5743,22986.0
2023-07-27 11:00:00,72.53,72.59,72.5,72.51,15009.0,71.594,71.6532,71.5644,71.5743,15009.0
2023-07-27 11:10:00,72.51,72.55,72.47,72.55,24627.0,71.5743,71.6137,71.5348,71.6137,24627.0
2023-07-27 11:20:00,72.54,72.59,72.52,72.59,66280.0,71.6039,71.6532,71.5841,71.6532,66280.0
2023-07-27 11:30:00,72.6,72.65,72.59,72.61,15283.0,71.6631,71.7125,71.6532,71.673,15283.0
2023-07-27 11:40:00,72.61,72.62,72.5,72.52,29836.0,71.673,71.6828,71.5644,71.5841,29836.0
2023-07-27 11:50:00,72.53,72.56,72.49,72.53,18902.0,71.594,71.6236,71.5545,71.594,18902.0
2023-07-27 12:00:00,72.53,72.64,72.53,72.64,24618.0,71.594,71.7026,71.594,71.7026,24618.0
2023-07-27 12:10:00,72.64,72.69,72.63,72.65,19409.0,71.7026,71.7519,71.6927,71.7125,19409.0
2023-07-27 12:20:00,72.65,72.75,72.63,72.75,17132.0,71.7125,71.8112,71.6927,71.8112,17132.0
2023-07-27 12:30:00,72.75,72.79,72.74,72.77,24717.0,71.8112,71.8506,71.8013,71.8309,24717.0
2023-07-27 12:40:00,72.78,72.8,72.77,72.78,21626.0,71.8408,71.8605,71.8309,71.8408,21626.0
2023-07-27 12:50:00,72.78,72.78,72.71,72.74,20072.0,71.8408,71.8408,71.7717,71.8013,20072.0
2023-07-27 13:00:00,72.75,72.79,72.55,72.65,50655.0,71.8112,71.8506,71.6137,71.7125,50655.0
2023-07-27 13:10:00,72.64,72.68,72.49,72.51,36233.0,71.7026,71.7421,71.5545,71.5743,36233.0
2023-07-27 13:20:00,72.5,72.51,72.39,72.4,37466.0,71.5644,71.5743,71.4558,71.4657,37466.0
2023-07-27 13:30:00,72.39,72.41,72.31,72.31,75477.0,71.4558,71.4756,71.3768,71.3768,75477.0
2023-07-27 13:40:00,72.31,72.41,72.31,72.33,25894.0,71.3768,71.4756,71.3768,71.3966,25894.0
2023-07-27 13:50:00,72.34,72.36,72.28,72.33,81037.0,71.4065,71.4262,71.3472,71.3966,81037.0
2023-07-27 14:00:00,72.33,72.37,72.19,72.2,29532.0,71.3966,71.4361,71.2584,71.2683,29532.0
2023-07-27 14:10:00,72.2,72.2,72.06,72.15,89035.0,71.2683,71.2683,71.1301,71.2189,89035.0
2023-07-27 14:20:00,72.15,72.19,71.96,71.97,90556.0,71.2189,71.2584,71.0314,71.0412,90556.0
2023-07-27 14:30:00,71.98,72.03,71.79,71.84,52466.0,71.0511,71.1005,70.8636,70.9129,52466.0
2023-07-27 14:40:00,71.85,71.95,71.82,71.9,32520.0,70.9228,71.0215,70.8932,70.9721,32520.0
2023-07-27 14:50:00,71.88,71.91,71.74,71.74,26395.0,70.9524,70.982,70.8142,70.8142,26395.0
2023-07-27 15:00:00,71.74,71.81,71.69,71.8,39498.0,70.8142,70.8833,70.7648,70.8734,39498.0
2023-07-27 15:10:00,71.8,71.94,71.8,71.89,36216.0,70.8734,71.0116,70.8734,70.9623,36216.0
2023-07-27 15:20:00,71.91,71.91,71.75,71.76,49410.0,70.982,70.982,70.8241,70.8339,49410.0
2023-07-27 15:30:00,71.76,71.82,71.68,71.7,27207.0,70.8339,70.8932,70.755,70.7747,27207.0
2023-07-27 15:40:00,71.71,71.72,71.55,71.6,46411.0,70.7846,70.7945,70.6266,70.676,46411.0
2023-07-27 15:50:00,71.61,71.78,71.6,71.71,64708.0,70.6859,70.8537,70.676,70.7846,64708.0
2023-07-28 09:30:00,72.25,72.27,72.13,72.27,63419.0,71.3176,71.3374,71.1992,71.3374,63419.0
2023-07-28 09:40:00,72.25,72.36,72.25,72.35,113596.0,71.3176,71.4262,71.3176,71.4163,113596.0
2023-07-28 09:50:00,72.36,72.39,72.29,72.31,128029.0,71.4262,71.4558,71.3571,71.3768,128029.0
2023-07-28 10:00:00,72.31,72.44,72.31,72.41,28566.0,71.3768,71.5052,71.3768,71.4756,28566.0
2023-07-28 10:10:00,72.4,72.45,72.38,72.43,27367.0,71.4657,71.515,71.4459,71.4953,27367.0
2023-07-28 10:20:00,72.44,72.45,72.31,72.36,71365.0,71.5052,71.515,71.3768,71.4262,71365.0
2023-07-28 10:30:00,72.37,72.44,72.32,72.32,34588.0,71.4361,71.5052,71.3867,71.3867,34588.0
2023-07-28 10:40:00,72.32,72.38,72.29,72.38,24698.0,71.3867,71.4459,71.3571,71.4459,24698.0
2023-07-28 10:50:00,72.39,72.44,72.33,72.44,17315.0,71.4558,71.5052,71.3966,71.5052,17315.0
2023-07-28 11:00:00,72.45,72.46,72.42,72.45,40441.0,71.515,71.5249,71.4854,71.515,40441.0
2023-07-28 11:10:00,72.45,72.53,72.42,72.53,29486.0,71.515,71.594,71.4854,71.594,29486.0
2023-07-28 11:20:00,72.53,72.61,72.53,72.57,50182.0,71.594,71.673,71.594,71.6335,50182.0
2023-07-28 11:30:00,72.58,72.58,72.54,72.58,18874.0,71.6434,71.6434,71.6039,71.6434,18874.0
2023-07-28 11:40:00,72.59,72.64,72.58,72.61,36498.0,71.6532,71.7026,71.6434,71.673,36498.0
2023-07-28 11:50:00,72.6,72.65,72.6,72.65,18145.0,71.6631,71.7125,71.6631,71.7125,18145.0
2023-07-28 12:00:00,72.64,72.65,72.51,72.53,33466.0,71.7026,71.7125,71.5743,71.594,33466.0
2023-07-28 12:10:00,72.52,72.59,72.51,72.57,21941.0,71.5841,71.6532,71.5743,71.6335,21941.0
2023-07-28 12:20:00,72.58,72.65,72.56,72.65,26164.0,71.6434,71.7125,71.6236,71.7125,26164.0
2023-07-28 12:30:00,72.64,72.64,72.58,72.59,22072.0,71.7026,71.7026,71.6434,71.6532,22072.0
2023-07-28 12:40:00,72.59,72.6,72.55,72.57,37151.0,71.6532,71.6631,71.6137,71.6335,37151.0
2023-07-28 12:50:00,72.58,72.61,72.5,72.53,27462.0,71.6434,71.673,71.5644,71.594,27462.0
2023-07-28 13:00:00,72.53,72.53,72.43,72.45,28536.0,71.594,71.594,71.4953,71.515,28536.0
2023-07-28 13:10:00,72.43,72.49,72.42,72.46,17565.0,71.4953,71.5545,71.4854,71.5249,17565.0
2023-07-28 13:20:00,72.46,72.46,72.39,72.4,15630.0,71.5249,71.5249,71.4558,71.4657,15630.0
2023-07-28 13:30:00,72.39,72.44,72.3,72.34,42100.0,71.4558,71.5052,71.367,71.4065,42100.0
2023-07-28 13:40:00,72.35,72.35,72.21,72.22,34124.0,71.4163,71.4163,71.2781,71.288,34124.0
2023-07-28 13:50:00,72.23,72.42,72.22,72.41,29509.0,71.2979,71.4854,71.288,71.4756,29509.0
2023-07-28 14:00:00,72.42,72.49,72.41,72.49,31024.0,71.4854,71.5545,71.4756,71.5545,31024.0
2023-07-28 14:10:00,72.49,72.49,72.42,72.45,22340.0,71.5545,71.5545,71.4854,71.515,22340.0
2023-07-28 14:20:00,72.45,72.52,72.45,72.51,26885.0,71.515,71.5841,71.515,71.5743,26885.0
2023-07-28 14:30:00,72.51,72.52,72.39,72.41,23578.0,71.5743,71.5841,71.4558,71.4756,23578.0
2023-07-28 14:40:00,72.4,72.55,72.39,72.53,33255.0,71.4657,71.6137,71.4558,71.594,33255.0
2023-07-28 14:50:00,72.52,72.6,72.51,72.53,34084.0,71.5841,71.6631,71.5743,71.594,34084.0
2023-07-28 15:00:00,72.54,72.58,72.49,72.56,20692.0,71.6039,71.6434,71.5545,71.6236,20692.0
2023-07-28 15:10:00,72.56,72.59,72.54,72.57,67873.0,71.6236,71.6532,71.6039,71.6335,67873.0
2023-07-28 15:20:00,72.58,72.58,72.49,72.49,90220.0,71.6434,71.6434,71.5545,71.5545,90220.0
2023-07-28 15:30:00,72.48,72.57,72.47,72.48,36050.0,71.5446,71.6335,71.5348,71.5446,36050.0
2023-07-28 15:40:00,72.49,72.52,72.45,72.47,56302.0,71.5545,71.5841,71.515,71.5348,56302.0
2023-07-28 15:50:00,72.46,72.57,72.44,72.52,84863.0,71.5249,71.6335,71.5052,71.5841,84863.0
2023-07-31 09:30:00,72.59,72.64,72.54,72.63,65227.0,71.6532,71.7026,71.6039,71.6927,65227.0
2023-07-31 09:40:00,72.65,72.7,72.6,72.61,17611.0,71.7125,71.7618,71.6631,71.673,17611.0
2023-07-31 09:50:00,72.62,72.65,72.38,72.45,59244.0,71.6828,71.7125,71.4459,71.515,59244.0
2023-07-31 10:00:00,72.46,72.53,72.4,72.52,8597.0,71.5249,71.594,71.4657,71.5841,8597.0
2023-07-31 10:10:00,72.53,72.55,72.5,72.51,11894.0,71.594,71.6137,71.5644,71.5743,11894.0
2023-07-31 10:20:00,72.51,72.6,72.51,72.58,11969.0,71.5743,71.6631,71.5743,71.6434,11969.0
2023-07-31 10:30:00,72.6,72.61,72.5,72.56,15416.0,71.6631,71.673,71.5644,71.6236,15416.0
2023-07-31 10:40:00,72.57,72.59,72.51,72.58,22710.0,71.6335,71.6532,71.5743,71.6434,22710.0
2023-07-31 10:50:00,72.59,72.6,72.57,72.58,14408.0,71.6532,71.6631,71.6335,71.6434,14408.0
2023-07-31 11:00:00,72.58,72.62,72.57,72.6,13411.0,71.6434,71.6828,71.6335,71.6631,13411.0
2023-07-31 11:10:00,72.59,72.62,72.55,72.57,15252.0,71.6532,71.6828,71.6137,71.6335,15252.0
2023-07-31 11:20:00,72.58,72.59,72.51,72.55,21503.0,71.6434,71.6532,71.5743,71.6137,21503.0
2023-07-31 11:30:00,72.54,72.55,72.44,72.52,30433.0,71.6039,71.6137,71.5052,71.5841,30433.0
2023-07-31 11:40:00,72.53,72.56,72.5,72.55,28923.0,71.594,71.6236,71.5644,71.6137,28923.0
2023-07-31 11:50:00,72.55,72.55,72.46,72.5,27511.0,71.6137,71.6137,71.5249,71.5644,27511.0
2023-07-31 12:00:00,72.49,72.53,72.49,72.51,9852.0,71.5545,71.594,71.5545,71.5743,9852.0
2023-07-31 12:10:00,72.51,72.55,72.47,72.54,10127.0,71.5743,71.6137,71.5348,71.6039,10127.0
2023-07-31 12:20:00,72.54,72.57,72.52,72.57,21088.0,71.6039,71.6335,71.5841,71.6335,21088.0
2023-07-31 12:30:00,72.56,72.57,72.5,72.52,40980.0,71.6236,71.6335,71.5644,71.5841,40980.0
2023-07-31 12:40:00,72.53,72.53,72.48,72.52,88128.0,71.594,71.594,71.5446,71.5841,88128.0
2023-07-31 12:50:00,72.52,72.52,72.44,72.46,66521.0,71.5841,71.5841,71.5052,71.5249,66521.0
2023-07-31 13:00:00,72.46,72.52,72.4,72.52,21010.0,71.5249,71.5841,71.4657,71.5841,21010.0
2023-07-31 13:10:00,72.52,72.54,72.43,72.44,35363.0,71.5841,71.6039,71.4953,71.5052,35363.0
2023-07-31 13:20:00,72.44,72.5,72.44,72.47,32792.0,71.5052,71.5644,71.5052,71.5348,32792.0
2023-07-31 13:30:00,72.47,72.57,72.47,72.57,14079.0,71.5348,71.6335,71.5348,71.6335,14079.0
2023-07-31 13:40:00,72.56,72.57,72.52,72.55,28773.0,71.6236,71.6335,71.5841,71.6137,28773.0
2023-07-31 13:50:00,72.55,72.55,72.5,72.52,14844.0,71.6137,71.6137,71.5644,71.5841,14844.0
2023-07-31 14:00:00,72.53,72.56,72.51,72.52,31649.0,71.594,71.6236,71.5743,71.5841,31649.0
2023-07-31 14:10:00,72.51,72.54,72.5,72.52,27307.0,71.5743,71.6039,71.5644,71.5841,27307.0
2023-07-31 14:20:00,72.52,72.53,72.47,72.51,40568.0,71.5841,71.594,71.5348,71.5743,40568.0
2023-07-31 14:30:00,72.51,72.54,72.49,72.5,21537.0,71.5743,71.6039,71.5545,71.5644,21537.0
2023-07-31 14:40:00,72.51,72.55,72.49,72.54,27128.0,71.5743,71.6137,71.5545,71.6039,27128.0
2023-07-31 14:50:00,72.55,72.61,72.54,72.59,23296.0,71.6137,71.673,71.6039,71.6532,23296.0
2023-07-31 15:00:00,72.59,72.59,72.51,72.51,39818.0,71.6532,71.6532,71.5743,71.5743,39818.0
2023-07-31 15:10:00,72.51,72.52,72.48,72.52,43726.0,71.5743,71.5841,71.5446,71.5841,43726.0
2023-07-31 15:20:00,72.52,72.53,72.48,72.5,21689.0,71.5841,71.594,71.5446,71.5644,21689.0
2023-07-31 15:30:00,72.51,72.52,72.43,72.44,58269.0,71.5743,71.5841,71.4953,71.5052,58269.0
2023-07-31 15:40:00,72.44,72.48,72.4,72.42,46900.0,71.5052,71.5446,71.4657,71.4854,46900.0
2023-07-31 15:50:00,72.42,72.66,72.42,72.65,160738.0,71.4854,71.7223,71.4854,71.7125,160738.0
2023-08-01 09:30:00,72.42,72.53,72.4,72.5,51723.0,71.4854,71.594,71.4657,71.5644,51723.0
2023-08-01 09:40:00,72.5,72.54,72.48,72.49,13598.0,71.5644,71.6039,71.5446,71.5545,13598.0
2023-08-01 09:50:00,72.5,72.53,72.47,72.5,54666.0,71.5644,71.594,71.5348,71.5644,54666.0
2023-08-01 10:00:00,72.51,72.58,72.48,72.5,37992.0,71.5743,71.6434,71.5446,71.5644,37992.0
2023-08-01 10:10:00,72.5,72.51,72.29,72.33,45980.0,71.5644,71.5743,71.3571,71.3966,45980.0
2023-08-01 10:20:00,72.31,72.39,72.3,72.37,21835.0,71.3768,71.4558,71.367,71.4361,21835.0
2023-08-01 10:30:00,72.38,72.47,72.36,72.46,13281.0,71.4459,71.5348,71.4262,71.5249,13281.0
2023-08-01 10:40:00,72.47,72.51,72.43,72.5,24513.0,71.5348,71.5743,71.4953,71.5644,24513.0
2023-08-01 10:50:00,72.5,72.53,72.47,72.49,26126.0,71.5644,71.594,71.5348,71.5545,26126.0
2023-08-01 11:00:00,72.5,72.52,72.42,72.44,26931.0,71.5644,71.5841,71.4854,71.5052,26931.0
2023-08-01 11:10:00,72.45,72.46,72.38,72.42,14938.0,71.515,71.5249,71.4459,71.4854,14938.0
2023-08-01 11:20:00,72.41,72.47,72.38,72.45,31476.0,71.4756,71.5348,71.4459,71.515,31476.0
2023-08-01 11:30:00,72.46,72.46,72.4,72.42,20942.0,71.5249,71.5249,71.4657,71.4854,20942.0
2023-08-01 11:40:00,72.43,72.43,72.36,72.39,18038.0,71.4953,71.4953,71.4262,71.4558,18038.0
2023-08-01 11:50:00,72.4,72.45,72.38,72.43,28161.0,71.4657,71.515,71.4459,71.4953,28161.0
2023-08-01 12:00:00,72.42,72.44,72.38,72.42,15311.0,71.4854,71.5052,71.4459,71.4854,15311.0
2023-08-01 12:10:00,72.42,72.44,72.38,72.38,15016.0,71.4854,71.5052,71.4459,71.4459,15016.0
2023-08-01 12:20:00,72.39,72.39,72.31,72.33,15862.0,71.4558,71.4558,71.3768,71.3966,15862.0
2023-08-01 12:30:00,72.32,72.38,72.28,72.37,26847.0,71.3867,71.4459,71.3472,71.4361,26847.0
2023-08-01 12:40:00,72.36,72.4,72.36,72.38,14379.0,71.4262,71.4657,71.4262,71.4459,14379.0
2023-08-01 12:50:00,72.38,72.43,72.36,72.42,34127.0,71.4459,71.4953,71.4262,71.4854,34127.0
2023-08-01 13:00:00,72.43,72.46,72.42,72.43,6956.0,71.4953,71.5249,71.4854,71.4953,6956.0
2023-08-01 13:10:00,72.42,72.44,72.4,72.4,23887.0,71.4854,71.5052,71.4657,71.4657,23887.0
2023-08-01 13:20:00,72.4,72.44,72.39,72.42,14112.0,71.4657,71.5052,71.4558,71.4854,14112.0
2023-08-01 13:30:00,72.43,72.43,72.35,72.37,19953.0,71.4953,71.4953,71.4163,71.4361,19953.0
2023-08-01 13:40:00,72.36,72.41,72.36,72.41,14129.0,71.4262,71.4756,71.4262,71.4756,14129.0
2023-08-01 13:50:00,72.41,72.47,72.4,72.45,17650.0,71.4756,71.5348,71.4657,71.515,17650.0
2023-08-01 14:00:00,72.45,72.49,72.44,72.47,16897.0,71.515,71.5545,71.5052,71.5348,16897.0
2023-08-01 14:10:00,72.48,72.53,72.45,72.53,22031.0,71.5446,71.594,71.515,71.594,22031.0
2023-08-01 14:20:00,72.52,72.52,72.45,72.47,31480.0,71.5841,71.5841,71.515,71.5348,31480.0
2023-08-01 14:30:00,72.48,72.51,72.45,72.49,24170.0,71.5446,71.5743,71.515,71.5545,24170.0
2023-08-01 14:40:00,72.5,72.51,72.46,72.51,17093.0,71.5644,71.5743,71.5249,71.5743,17093.0
2023-08-01 14:50:00,72.51,72.51,72.44,72.48,577593.0,71.5743,71.5743,71.5052,71.5446,577593.0
2023-08-01 15:00:00,72.48,72.53,72.48,72.53,23896.0,71.5446,71.594,71.5446,71.594,23896.0
2023-08-01 15:10:00,72.53,72.53,72.48,72.48,48984.0,71.594,71.594,71.5446,71.5446,48984.0
2023-08-01 15:20:00,72.49,72.5,72.44,72.47,47202.0,71.5545,71.5644,71.5052,71.5348,47202.0
2023-08-01 15:30:00,72.47,72.51,72.44,72.45,53188.0,71.5348,71.5743,71.5052,71.515,53188.0
2023-08-01 15:40:00,72.46,72.46,72.39,72.45,45742.0,71.5249,71.5249,71.4558,71.515,45742.0
2023-08-01 15:50:00,72.46,72.51,72.42,72.44,149742.0,71.5249,71.5743,71.4854,71.5052,149742.0
2023-08-02 09:30:00,71.94,71.94,71.72,71.81,66238.0,71.0116,71.0116,70.7945,70.8833,66238.0
2023-08-02 09:40:00,71.82,71.89,71.8,71.85,23826.0,70.8932,70.9623,70.8734,70.9228,23826.0
2023-08-02 09:50:00,71.84,71.86,71.78,71.85,32336.0,70.9129,70.9326,70.8537,70.9228,32336.0
2023-08-02 10:00:00,71.86,71.86,71.7,71.71,23492.0,70.9326,70.9326,70.7747,70.7846,23492.0
2023-08-02 10:10:00,71.7,71.7,71.6,71.66,25024.0,70.7747,70.7747,70.676,70.7352,25024.0
2023-08-02 10:20:00,71.67,71.74,71.65,71.67,31023.0,70.7451,70.8142,70.7254,70.7451,31023.0
2023-08-02 10:30:00,71.66,71.72,71.63,71.65,18548.0,70.7352,70.7945,70.7056,70.7254,18548.0
2023-08-02 10:40:00,71.64,71.66,71.5,71.51,24936.0,70.7155,70.7352,70.5773,70.5872,24936.0
2023-08-02 10:50:00,71.51,71.56,71.43,71.45,26691.0,70.5872,70.6365,70.5082,70.5279,26691.0
2023-08-02 11:00:00,71.45,71.52,71.45,71.5,31006.0,70.5279,70.597,70.5279,70.5773,31006.0
2023-08-02 11:10:00,71.51,71.56,71.46,71.46,23117.0,70.5872,70.6365,70.5378,70.5378,23117.0
2023-08-02 11:20:00,71.46,71.56,71.44,71.51,24334.0,70.5378,70.6365,70.5181,70.5872,24334.0
2023-08-02 11:30:00,71.51,71.59,71.48,71.54,25250.0,70.5872,70.6661,70.5576,70.6168,25250.0
2023-08-02 11:40:00,71.53,71.54,71.41,71.43,23872.0,70.6069,70.6168,70.4885,70.5082,23872.0
2023-08-02 11:50:00,71.43,71.43,71.32,71.33,38195.0,70.5082,70.5082,70.3996,70.4095,38195.0
2023-08-02 12:00:00,71.32,71.35,71.25,71.28,40933.0,70.3996,70.4292,70.3305,70.3601,40933.0
2023-08-02 12:10:00,71.28,71.34,71.23,71.33,63400.0,70.3601,70.4194,70.3108,70.4095,63400.0
2023-08-02 12:20:00,71.34,71.34,71.23,71.26,47395.0,70.4194,70.4194,70.3108,70.3404,47395.0
2023-08-02 12:30:00,71.26,71.41,71.24,71.36,45597.0,70.3404,70.4885,70.3207,70.4391,45597.0
2023-08-02 12:40:00,71.37,71.41,71.33,71.4,32511.0,70.449,70.4885,70.4095,70.4786,32511.0
2023-08-02 12:50:00,71.4,71.4,71.32,71.39,16130.0,70.4786,70.4786,70.3996,70.4687,16130.0
2023-08-02 13:00:00,71.39,71.45,71.38,71.42,18647.0,70.4687,70.5279,70.4588,70.4983,18647.0
2023-08-02 13:10:00,71.43,71.45,71.38,71.42,18396.0,70.5082,70.5279,70.4588,70.4983,18396.0
2023-08-02 13:20:00,71.41,71.44,71.36,71.44,25338.0,70.4885,70.5181,70.4391,70.5181,25338.0
2023-08-02 13:30:00,71.43,71.49,71.41,71.47,32154.0,70.5082,70.5674,70.4885,70.5477,32154.0
2023-08-02 13:40:00,71.48,71.48,71.37,71.38,39017.0,70.5576,70.5576,70.449,70.4588,39017.0
2023-08-02 13:50:00,71.39,71.4,71.32,71.34,24776.0,70.4687,70.4786,70.3996,70.4194,24776.0
2023-08-02 14:00:00,71.34,71.42,71.33,71.42,17201.0,70.4194,70.4983,70.4095,70.4983,17201.0
2023-08-02 14:10:00,71.42,71.46,71.37,71.46,20793.0,70.4983,70.5378,70.449,70.5378,20793.0
2023-08-02 14:20:00,71.45,71.46,71.37,71.4,35745.0,70.5279,70.5378,70.449,70.4786,35745.0
2023-08-02 14:30:00,71.39,71.42,71.35,71.36,28358.0,70.4687,70.4983,70.4292,70.4391,28358.0
2023-08-02 14:40:00,71.36,71.39,71.31,71.39,52780.0,70.4391,70.4687,70.3897,70.4687,52780.0
2023-08-02 14:50:00,71.38,71.4,71.35,71.38,139076.0,70.4588,70.4786,70.4292,70.4588,139076.0
2023-08-02 15:00:00,71.37,71.42,71.32,71.34,69512.0,70.449,70.4983,70.3996,70.4194,69512.0
2023-08-02 15:10:00,71.33,71.34,71.24,71.28,32088.0,70.4095,70.4194,70.3207,70.3601,32088.0
2023-08-02 15:20:00,71.28,71.31,71.17,71.17,77618.0,70.3601,70.3897,70.2516,70.2516,77618.0
2023-08-02 15:30:00,71.18,71.27,71.16,71.26,51439.0,70.2614,70.3503,70.2417,70.3404,51439.0
2023-08-02 15:40:00,71.26,71.38,71.22,71.37,152268.0,70.3404,70.4588,70.3009,70.449,152268.0
2023-08-02 15:50:00,71.36,71.39,71.28,71.31,203944.0,70.4391,70.4687,70.3601,70.3897,203944.0
2023-08-03 09:30:00,70.95,71.13,70.94,71.08,87718.0,70.0344,70.2121,70.0245,70.1627,87718.0
2023-08-03 09:40:00,71.06,71.18,71.01,71.13,39416.0,70.143,70.2614,70.0936,70.2121,39416.0
2023-08-03 09:50:00,71.16,71.24,71.15,71.2,21812.0,70.2417,70.3207,70.2318,70.2812,21812.0
2023-08-03 10:00:00,71.2,71.29,71.14,71.14,52618.0,70.2812,70.37,70.2219,70.2219,52618.0
2023-08-03 10:10:00,71.12,71.19,71.1,71.13,25836.0,70.2022,70.2713,70.1825,70.2121,25836.0
2023-08-03 10:20:00,71.14,71.14,70.96,70.97,29823.0,70.2219,70.2219,70.0443,70.0541,29823.0
2023-08-03 10:30:00,70.95,71.12,70.95,71.09,38383.0,70.0344,70.2022,70.0344,70.1726,38383.0
2023-08-03 10:40:00,71.11,71.15,71.09,71.15,16515.0,70.1923,70.2318,70.1726,70.2318,16515.0
2023-08-03 10:50:00,71.14,71.17,71.05,71.16,24385.0,70.2219,70.2516,70.1331,70.2417,24385.0
2023-08-03 11:00:00,71.18,71.23,71.16,71.23,12104.0,70.2614,70.3108,70.2417,70.3108,12104.0
2023-08-03 11:10:00,71.23,71.37,71.2,71.35,44455.0,70.3108,70.449,70.2812,70.4292,44455.0
2023-08-03 11:20:00,71.35,71.37,71.31,71.34,14520.0,70.4292,70.449,70.3897,70.4194,14520.0
2023-08-03 11:30:00,71.34,71.36,71.3,71.35,24484.0,70.4194,70.4391,70.3799,70.4292,24484.0
2023-08-03 11:40:00,71.35,71.36,71.29,71.34,12677.0,70.4292,70.4391,70.37,70.4194,12677.0
2023-08-03 11:50:00,71.35,71.43,71.3,71.32,21460.0,70.4292,70.5082,70.3799,70.3996,21460.0
2023-08-03 12:00:00,71.31,71.35,71.29,71.34,13872.0,70.3897,70.4292,70.37,70.4194,13872.0
2023-08-03 12:10:00,71.33,71.36,71.3,71.36,20379.0,70.4095,70.4391,70.3799,70.4391,20379.0
2023-08-03 12:20:00,71.36,71.37,71.33,71.35,8529.0,70.4391,70.449,70.4095,70.4292,8529.0
2023-08-03 12:30:00,71.37,71.4,71.35,71.38,18572.0,70.449,70.4786,70.4292,70.4588,18572.0
2023-08-03 12:40:00,71.39,71.51,71.38,71.51,12967.0,70.4687,70.5872,70.4588,70.5872,12967.0
2023-08-03 12:50:00,71.51,71.52,71.46,71.48,18491.0,70.5872,70.597,70.5378,70.5576,18491.0
2023-08-03 13:00:00,71.49,71.52,71.44,71.46,47966.0,70.5674,70.597,70.5181,70.5378,47966.0
2023-08-03 13:10:00,71.46,71.49,71.43,71.47,28812.0,70.5378,70.5674,70.5082,70.5477,28812.0
2023-08-03 13:20:00,71.47,71.51,71.46,71.46,11029.0,70.5477,70.5872,70.5378,70.5378,11029.0
2023-08-03 13:30:00,71.47,71.48,71.41,71.44,12114.0,70.5477,70.5576,70.4885,70.5181,12114.0
2023-08-03 13:40:00,71.44,71.45,71.34,71.38,16422.0,70.5181,70.5279,70.4194,70.4588,16422.0
2023-08-03 13:50:00,71.37,71.38,71.29,71.3,26211.0,70.449,70.4588,70.37,70.3799,26211.0
2023-08-03 14:00:00,71.3,71.33,71.26,71.28,26577.0,70.3799,70.4095,70.3404,70.3601,26577.0
2023-08-03 14:10:00,71.27,71.36,71.25,71.36,9934.0,70.3503,70.4391,70.3305,70.4391,9934.0
2023-08-03 14:20:00,71.36,71.4,71.33,71.35,53696.0,70.4391,70.4786,70.4095,70.4292,53696.0
2023-08-03 14:30:00,71.35,71.38,71.29,71.33,32696.0,70.4292,70.4588,70.37,70.4095,32696.0
2023-08-03 14:40:00,71.35,71.4,71.33,71.34,60383.0,70.4292,70.4786,70.4095,70.4194,60383.0
2023-08-03 14:50:00,71.34,71.41,71.33,71.4,17323.0,70.4194,70.4885,70.4095,70.4786,17323.0
2023-08-03 15:00:00,71.4,71.41,71.29,71.31,20326.0,70.4786,70.4885,70.37,70.3897,20326.0
2023-08-03 15:10:00,71.31,71.31,71.18,71.25,87581.0,70.3897,70.3897,70.2614,70.3305,87581.0
2023-08-03 15:20:00,71.24,71.29,71.22,71.26,34788.0,70.3207,70.37,70.3009,70.3404,34788.0
2023-08-03 15:30:00,71.26,71.31,71.23,71.24,41672.0,70.3404,70.3897,70.3108,70.3207,41672.0
2023-08-03 15:40:00,71.24,71.27,71.22,71.22,412041.0,70.3207,70.3503,70.3009,70.3009,412041.0
2023-08-03 15:50:00,71.23,71.34,71.2,71.21,244854.0,70.3108,70.4194,70.2812,70.291,244854.0
2023-08-04 09:30:00,71.33,71.61,71.22,71.58,75105.0,70.4095,70.6859,70.3009,70.6563,75105.0
2023-08-04 09:40:00,71.58,71.58,71.38,71.49,33323.0,70.6563,70.6563,70.4588,70.5674,33323.0
2023-08-04 09:50:00,71.52,71.53,71.2,71.23,20380.0,70.597,70.6069,70.2812,70.3108,20380.0
2023-08-04 10:00:00,71.23,71.23,70.95,71.05,55004.0,70.3108,70.3108,70.0344,70.1331,55004.0
2023-08-04 10:10:00,71.08,71.19,71.03,71.19,25903.0,70.1627,70.2713,70.1134,70.2713,25903.0
2023-08-04 10:20:00,71.19,71.24,71.14,71.22,18304.0,70.2713,70.3207,70.2219,70.3009,18304.0
2023-08-04 10:30:00,71.22,71.37,71.21,71.33,17828.0,70.3009,70.449,70.291,70.4095,17828.0
2023-08-04 10:40:00,71.3,71.34,71.28,71.31,10710.0,70.3799,70.4194,70.3601,70.3897,10710.0
2023-08-04 10:50:00,71.3,71.38,71.27,71.35,10354.0,70.3799,70.4588,70.3503,70.4292,10354.0
2023-08-04 11:00:00,71.37,71.44,71.34,71.43,27605.0,70.449,70.5181,70.4194,70.5082,27605.0
2023-08-04 11:10:00,71.45,71.45,71.36,71.37,41464.0,70.5279,70.5279,70.4391,70.449,41464.0
2023-08-04 11:20:00,71.39,71.43,71.38,71.43,18572.0,70.4687,70.5082,70.4588,70.5082,18572.0
2023-08-04 11:30:00,71.42,71.43,71.36,71.38,11233.0,70.4983,70.5082,70.4391,70.4588,11233.0
2023-08-04 11:40:00,71.37,71.51,71.36,71.51,19632.0,70.449,70.5872,70.4391,70.5872,19632.0
2023-08-04 11:50:00,71.5,71.5,71.45,71.48,12099.0,70.5773,70.5773,70.5279,70.5576,12099.0
2023-08-04 12:00:00,71.49,71.5,71.44,71.44,16501.0,70.5674,70.5773,70.5181,70.5181,16501.0
2023-08-04 12:10:00,71.43,71.48,71.43,71.47,18194.0,70.5082,70.5576,70.5082,70.5477,18194.0
2023-08-04 12:20:00,71.45,71.57,71.43,71.56,30289.0,70.5279,70.6464,70.5082,70.6365,30289.0
2023-08-04 12:30:00,71.57,71.59,71.53,71.57,21460.0,70.6464,70.6661,70.6069,70.6464,21460.0
2023-08-04 12:40:00,71.58,71.63,71.57,71.61,17882.0,70.6563,70.7056,70.6464,70.6859,17882.0
2023-08-04 12:50:00,71.61,71.63,71.59,71.6,12882.0,70.6859,70.7056,70.6661,70.676,12882.0
2023-08-04 13:00:00,71.59,71.6,71.49,71.52,21191.0,70.6661,70.676,70.5674,70.597,21191.0
2023-08-04 13:10:00,71.51,71.53,71.48,71.51,21567.0,70.5872,70.6069,70.5576,70.5872,21567.0
2023-08-04 13:20:00,71.5,71.51,71.39,71.42,60821.0,70.5773,70.5872,70.4687,70.4983,60821.0
2023-08-04 13:30:00,71.42,71.44,71.39,71.41,13352.0,70.4983,70.5181,70.4687,70.4885,13352.0
2023-08-04 13:40:00,71.39,71.45,71.37,71.43,13555.0,70.4687,70.5279,70.449,70.5082,13555.0
2023-08-04 13:50:00,71.43,71.44,71.27,71.29,42434.0,70.5082,70.5181,70.3503,70.37,42434.0
2023-08-04 14:00:00,71.28,71.28,71.03,71.1,126956.0,70.3601,70.3601,70.1134,70.1825,126956.0
2023-08-04 14:10:00,71.08,71.15,70.96,71.01,69287.0,70.1627,70.2318,70.0443,70.0936,69287.0
2023-08-04 14:20:00,71.0,71.0,70.84,70.88,40720.0,70.0837,70.0837,69.9258,69.9653,40720.0
2023-08-04 14:30:00,70.87,70.92,70.73,70.74,56751.0,69.9554,70.0048,69.8172,69.8271,56751.0
2023-08-04 14:40:00,70.73,70.81,70.69,70.73,33973.0,69.8172,69.8962,69.7777,69.8172,33973.0
2023-08-04 14:50:00,70.75,70.84,70.61,70.67,35740.0,69.837,69.9258,69.6988,69.758,35740.0
2023-08-04 15:00:00,70.68,70.74,70.62,70.63,36848.0,69.7679,69.8271,69.7087,69.7185,36848.0
2023-08-04 15:10:00,70.64,70.79,70.64,70.71,37263.0,69.7284,69.8765,69.7284,69.7975,37263.0
2023-08-04 15:20:00,70.69,70.73,70.62,70.67,34630.0,69.7777,69.8172,69.7087,69.758,34630.0
2023-08-04 15:30:00,70.7,70.72,70.57,70.59,55576.0,69.7876,69.8074,69.6593,69.679,55576.0
2023-08-04 15:40:00,70.59,70.61,70.54,70.58,57641.0,69.679,69.6988,69.6297,69.6692,57641.0
2023-08-04 15:50:00,70.57,70.62,70.52,70.6,110934.0,69.6593,69.7087,69.6099,69.6889,110934.0
2023-08-07 09:30:00,70.89,71.04,70.84,70.89,43108.0,69.9752,70.1232,69.9258,69.9752,43108.0
2023-08-07 09:40:00,70.87,70.89,70.68,70.69,28784.0,69.9554,69.9752,69.7679,69.7777,28784.0
2023-08-07 09:50:00,70.7,70.83,70.69,70.7,22739.0,69.7876,69.9159,69.7777,69.7876,22739.0
2023-08-07 10:00:00,70.7,70.86,70.63,70.86,24846.0,69.7876,69.9456,69.7185,69.9456,24846.0
2023-08-07 10:10:00,70.86,70.89,70.8,70.89,24612.0,69.9456,69.9752,69.8863,69.9752,24612.0
2023-08-07 10:20:00,70.91,70.94,70.86,70.89,42979.0,69.9949,70.0245,69.9456,69.9752,42979.0
2023-08-07 10:30:00,70.87,70.91,70.81,70.9,22570.0,69.9554,69.9949,69.8962,69.985,22570.0
2023-08-07 10:40:00,70.9,70.95,70.81,70.86,32103.0,69.985,70.0344,69.8962,69.9456,32103.0
2023-08-07 10:50:00,70.86,70.87,70.75,70.77,16333.0,69.9456,69.9554,69.837,69.8567,16333.0
2023-08-07 11:00:00,70.77,70.8,70.67,70.71,21680.0,69.8567,69.8863,69.758,69.7975,21680.0
2023-08-07 11:10:00,70.71,70.77,70.64,70.64,9474.0,69.7975,69.8567,69.7284,69.7284,9474.0
2023-08-07 11:20:00,70.65,70.73,70.64,70.7,15921.0,69.7383,69.8172,69.7284,69.7876,15921.0
2023-08-07 11:30:00,70.7,70.74,70.62,70.71,35178.0,69.7876,69.8271,69.7087,69.7975,35178.0
2023-08-07 11:40:00,70.71,70.77,70.71,70.76,17578.0,69.7975,69.8567,69.7975,69.8468,17578.0
2023-08-07 11:50:00,70.76,70.89,70.76,70.87,16986.0,69.8468,69.9752,69.8468,69.9554,16986.0
2023-08-07 12:00:00,70.89,70.9,70.86,70.87,21152.0,69.9752,69.985,69.9456,69.9554,21152.0
2023-08-07 12:10:00,70.87,70.9,70.83,70.86,14829.0,69.9554,69.985,69.9159,69.9456,14829.0
2023-08-07 12:20:00,70.85,70.88,70.8,70.87,18090.0,69.9357,69.9653,69.8863,69.9554,18090.0
2023-08-07 12:30:00,70.87,70.89,70.78,70.78,10014.0,69.9554,69.9752,69.8666,69.8666,10014.0
2023-08-07 12:40:00,70.76,70.82,70.76,70.82,8120.0,69.8468,69.9061,69.8468,69.9061,8120.0
2023-08-07 12:50:00,70.82,70.88,70.82,70.87,20633.0,69.9061,69.9653,69.9061,69.9554,20633.0
2023-08-07 13:00:00,70.87,70.89,70.84,70.87,63177.0,69.9554,69.9752,69.9258,69.9554,63177.0
2023-08-07 13:10:00,70.88,70.91,70.83,70.89,9098.0,69.9653,69.9949,69.9159,69.9752,9098.0
2023-08-07 13:20:00,70.89,70.9,70.85,70.87,29361.0,69.9752,69.985,69.9357,69.9554,29361.0
2023-08-07 13:30:00,70.87,70.9,70.85,70.88,8373.0,69.9554,69.985,69.9357,69.9653,8373.0
2023-08-07 13:40:00,70.88,70.96,70.84,70.94,7278.0,69.9653,70.0443,69.9258,70.0245,7278.0
2023-08-07 13:50:00,70.93,70.97,70.92,70.97,7357.0,70.0147,70.0541,70.0048,70.0541,7357.0
2023-08-07 14:00:00,70.98,71.02,70.94,70.96,20662.0,70.064,70.1035,70.0245,70.0443,20662.0
2023-08-07 14:10:00,70.95,70.96,70.91,70.95,23174.0,70.0344,70.0443,69.9949,70.0344,23174.0
2023-08-07 14:20:00,70.94,70.96,70.86,70.88,20336.0,70.0245,70.0443,69.9456,69.9653,20336.0
2023-08-07 14:30:00,70.9,70.99,70.89,70.96,23184.0,69.985,70.0739,69.9752,70.0443,23184.0
2023-08-07 14:40:00,70.96,70.97,70.93,70.97,11289.0,70.0443,70.0541,70.0147,70.0541,11289.0
2023-08-07 14:50:00,70.97,70.99,70.93,70.97,31887.0,70.0541,70.0739,70.0147,70.0541,31887.0
2023-08-07 15:00:00,70.97,71.02,70.96,70.98,17261.0,70.0541,70.1035,70.0443,70.064,17261.0
2023-08-07 15:10:00,70.97,70.99,70.93,70.95,39951.0,70.0541,70.0739,70.0147,70.0344,39951.0
2023-08-07 15:20:00,70.95,70.98,70.93,70.93,51196.0,70.0344,70.064,70.0147,70.0147,51196.0
2023-08-07 15:30:00,70.93,70.99,70.91,70.97,34497.0,70.0147,70.0739,69.9949,70.0541,34497.0
2023-08-07 15:40:00,70.97,71.0,70.93,70.99,24858.0,70.0541,70.0837,70.0147,70.0739,24858.0
2023-08-07 15:50:00,70.99,71.1,70.99,71.08,95343.0,70.0739,70.1825,70.0739,70.1627,95343.0
2023-08-08 09:30:00,70.85,70.85,70.72,70.78,63955.0,69.9357,69.9357,69.8074,69.8666,63955.0
2023-08-08 09:40:00,70.8,70.81,70.56,70.56,19470.0,69.8863,69.8962,69.6494,69.6494,19470.0
2023-08-08 09:50:00,70.56,70.6,70.53,70.56,36525.0,69.6494,69.6889,69.6198,69.6494,36525.0
2023-08-08 10:00:00,70.58,70.64,70.51,70.62,27630.0,69.6692,69.7284,69.6001,69.7087,27630.0
2023-08-08 10:10:00,70.61,70.62,70.45,70.54,63982.0,69.6988,69.7087,69.5408,69.6297,63982.0
2023-08-08 10:20:00,70.51,70.59,70.45,70.59,18260.0,69.6001,69.679,69.5408,69.679,18260.0
2023-08-08 10:30:00,70.57,70.58,70.5,70.56,39160.0,69.6593,69.6692,69.5902,69.6494,39160.0
2023-08-08 10:40:00,70.58,70.63,70.51,70.54,29990.0,69.6692,69.7185,69.6001,69.6297,29990.0
2023-08-08 10:50:00,70.52,70.57,70.46,70.47,56576.0,69.6099,69.6593,69.5507,69.5606,56576.0
2023-08-08 11:00:00,70.47,70.48,70.42,70.46,19021.0,69.5606,69.5705,69.5112,69.5507,19021.0
2023-08-08 11:10:00,70.45,70.54,70.44,70.53,14833.0,69.5408,69.6297,69.531,69.6198,14833.0
2023-08-08 11:20:00,70.53,70.57,70.49,70.57,14689.0,69.6198,69.6593,69.5803,69.6593,14689.0
2023-08-08 11:30:00,70.56,70.58,70.51,70.55,16532.0,69.6494,69.6692,69.6001,69.6396,16532.0
2023-08-08 11:40:00,70.55,70.55,70.41,70.42,11391.0,69.6396,69.6396,69.5014,69.5112,11391.0
2023-08-08 11:50:00,70.42,70.47,70.42,70.46,19587.0,69.5112,69.5606,69.5112,69.5507,19587.0
2023-08-08 12:00:00,70.44,70.57,70.44,70.56,19988.0,69.531,69.6593,69.531,69.6494,19988.0
2023-08-08 12:10:00,70.56,70.61,70.55,70.61,16322.0,69.6494,69.6988,69.6396,69.6988,16322.0
2023-08-08 12:20:00,70.61,70.61,70.56,70.58,16379.0,69.6988,69.6988,69.6494,69.6692,16379.0
2023-08-08 12:30:00,70.58,70.67,70.58,70.6,20948.0,69.6692,69.758,69.6692,69.6889,20948.0
2023-08-08 12:40:00,70.6,70.61,70.52,70.55,10188.0,69.6889,69.6988,69.6099,69.6396,10188.0
2023-08-08 12:50:00,70.54,70.57,70.52,70.57,12352.0,69.6297,69.6593,69.6099,69.6593,12352.0
2023-08-08 13:00:00,70.57,70.65,70.57,70.58,12979.0,69.6593,69.7383,69.6593,69.6692,12979.0
2023-08-08 13:10:00,70.58,70.71,70.56,70.66,14874.0,69.6692,69.7975,69.6494,69.7481,14874.0
2023-08-08 13:20:00,70.66,70.67,70.57,70.61,19103.0,69.7481,69.758,69.6593,69.6988,19103.0
2023-08-08 13:30:00,70.61,70.66,70.54,70.65,14246.0,69.6988,69.7481,69.6297,69.7383,14246.0
2023-08-08 13:40:00,70.65,70.67,70.61,70.63,22204.0,69.7383,69.758,69.6988,69.7185,22204.0
2023-08-08 13:50:00,70.62,70.69,70.61,70.67,26939.0,69.7087,69.7777,69.6988,69.758,26939.0
2023-08-08 14:00:00,70.67,70.69,70.61,70.64,13152.0,69.758,69.7777,69.6988,69.7284,13152.0
2023-08-08 14:10:00,70.65,70.78,70.62,70.76,25092.0,69.7383,69.8666,69.7087,69.8468,25092.0
2023-08-08 14:20:00,70.76,70.78,70.71,70.73,20371.0,69.8468,69.8666,69.7975,69.8172,20371.0
2023-08-08 14:30:00,70.73,70.75,70.71,70.73,16523.0,69.8172,69.837,69.7975,69.8172,16523.0
2023-08-08 14:40:00,70.72,70.73,70.68,70.71,26967.0,69.8074,69.8172,69.7679,69.7975,26967.0
2023-08-08 14:50:00,70.72,70.87,70.71,70.84,25264.0,69.8074,69.9554,69.7975,69.9258,25264.0
2023-08-08 15:00:00,70.83,70.88,70.81,70.84,28294.0,69.9159,69.9653,69.8962,69.9258,28294.0
2023-08-08 15:10:00,70.83,70.87,70.81,70.82,49566.0,69.9159,69.9554,69.8962,69.9061,49566.0
2023-08-08 15:20:00,70.83,70.9,70.82,70.87,27851.0,69.9159,69.985,69.9061,69.9554,27851.0
2023-08-08 15:30:00,70.88,70.88,70.79,70.83,33532.0,69.9653,69.9653,69.8765,69.9159,33532.0
2023-08-08 15:40:00,70.84,70.97,70.84,70.94,40680.0,69.9258,70.0541,69.9258,70.0245,40680.0
2023-08-08 15:50:00,70.94,70.97,70.89,70.91,81056.0,70.0245,70.0541,69.9752,69.9949,81056.0
2023-08-09 09:30:00,71.04,71.04,70.86,70.86,44116.0,70.1232,70.1232,69.9456,69.9456,44116.0
2023-08-09 09:40:00,70.86,70.91,70.78,70.8,16407.0,69.9456,69.9949,69.8666,69.8863,16407.0
2023-08-09 09:50:00,70.8,70.83,70.75,70.8,17612.0,69.8863,69.9159,69.837,69.8863,17612.0
2023-08-09 10:00:00,70.8,70.87,70.78,70.78,18382.0,69.8863,69.9554,69.8666,69.8666,18382.0
2023-08-09 10:10:00,70.79,70.83,70.77,70.81,10460.0,69.8765,69.9159,69.8567,69.8962,10460.0
2023-08-09 10:20:00,70.81,70.82,70.75,70.81,10701.0,69.8962,69.9061,69.837,69.8962,10701.0
2023-08-09 10:30:00,70.81,70.83,70.75,70.79,6326.0,69.8962,69.9159,69.837,69.8765,6326.0
2023-08-09 10:40:00,70.78,70.8,70.74,70.74,8337.0,69.8666,69.8863,69.8271,69.8271,8337.0
2023-08-09 10:50:00,70.72,70.74,70.57,70.58,19364.0,69.8074,69.8271,69.6593,69.6692,19364.0
2023-08-09 11:00:00,70.58,70.67,70.57,70.63,18164.0,69.6692,69.758,69.6593,69.7185,18164.0
2023-08-09 11:10:00,70.63,70.63,70.43,70.45,18982.0,69.7185,69.7185,69.5211,69.5408,18982.0
2023-08-09 11:20:00,70.44,70.45,70.39,70.41,17713.0,69.531,69.5408,69.4816,69.5014,17713.0
2023-08-09 11:30:00,70.4,70.49,70.37,70.47,28274.0,69.4915,69.5803,69.4619,69.5606,28274.0
2023-08-09 11:40:00,70.48,70.49,70.38,70.38,16271.0,69.5705,69.5803,69.4717,69.4717,16271.0
2023-08-09 11:50:00,70.37,70.39,70.31,70.37,50010.0,69.4619,69.4816,69.4027,69.4619,50010.0
2023-08-09 12:00:00,70.36,70.47,70.36,70.44,9808.0,69.452,69.5606,69.452,69.531,9808.0
2023-08-09 12:10:00,70.44,70.48,70.4,70.43,16207.0,69.531,69.5705,69.4915,69.5211,16207.0
2023-08-09 12:20:00,70.43,70.5,70.41,70.48,8857.0,69.5211,69.5902,69.5014,69.5705,8857.0
2023-08-09 12:30:00,70.48,70.56,70.47,70.53,18674.0,69.5705,69.6494,69.5606,69.6198,18674.0
2023-08-09 12:40:00,70.54,70.59,70.52,70.57,7036.0,69.6297,69.679,69.6099,69.6593,7036.0
2023-08-09 12:50:00,70.56,70.57,70.5,70.51,24860.0,69.6494,69.6593,69.5902,69.6001,24860.0
2023-08-09 13:00:00,70.5,70.64,70.48,70.63,41295.0,69.5902,69.7284,69.5705,69.7185,41295.0
2023-08-09 13:10:00,70.64,70.74,70.64,70.71,12021.0,69.7284,69.8271,69.7284,69.7975,12021.0
2023-08-09 13:20:00,70.71,70.72,70.68,70.7,14499.0,69.7975,69.8074,69.7679,69.7876,14499.0
2023-08-09 13:30:00,70.7,70.75,70.7,70.75,7785.0,69.7876,69.837,69.7876,69.837,7785.0
2023-08-09 13:40:00,70.76,70.77,70.71,70.71,10103.0,69.8468,69.8567,69.7975,69.7975,10103.0
2023-08-09 13:50:00,70.71,70.75,70.71,70.72,9179.0,69.7975,69.837,69.7975,69.8074,9179.0
2023-08-09 14:00:00,70.69,70.78,70.69,70.78,14835.0,69.7777,69.8666,69.7777,69.8666,14835.0
2023-08-09 14:10:00,70.79,70.89,70.78,70.88,16369.0,69.8765,69.9752,69.8666,69.9653,16369.0
2023-08-09 14:20:00,70.88,70.9,70.84,70.89,15683.0,69.9653,69.985,69.9258,69.9752,15683.0
2023-08-09 14:30:00,70.9,70.95,70.89,70.91,22218.0,69.985,70.0344,69.9752,69.9949,22218.0
2023-08-09 14:40:00,70.92,70.92,70.87,70.91,16103.0,70.0048,70.0048,69.9554,69.9949,16103.0
2023-08-09 14:50:00,70.89,70.9,70.81,70.82,12273.0,69.9752,69.985,69.8962,69.9061,12273.0
2023-08-09 15:00:00,70.82,70.84,70.72,70.73,19824.0,69.9061,69.9258,69.8074,69.8172,19824.0
2023-08-09 15:10:00,70.69,70.75,70.69,70.73,31130.0,69.7777,69.837,69.7777,69.8172,31130.0
2023-08-09 15:20:00,70.72,70.82,70.72,70.76,29085.0,69.8074,69.9061,69.8074,69.8468,29085.0
2023-08-09 15:30:00,70.76,70.77,70.65,70.66,41868.0,69.8468,69.8567,69.7383,69.7481,41868.0
2023-08-09 15:40:00,70.66,70.68,70.46,70.49,39679.0,69.7481,69.7679,69.5507,69.5803,39679.0
2023-08-09 15:50:00,70.5,70.53,70.38,70.43,122325.0,69.5902,69.6198,69.4717,69.5211,122325.0
2023-08-10 09:30:00,70.84,71.11,70.72,71.07,63764.0,69.9258,70.1923,69.8074,70.1528,63764.0
2023-08-10 09:40:00,71.1,71.22,71.01,71.19,20721.0,70.1825,70.3009,70.0936,70.2713,20721.0
2023-08-10 09:50:00,71.2,71.35,71.18,71.32,14041.0,70.2812,70.4292,70.2614,70.3996,14041.0
2023-08-10 10:00:00,71.38,71.43,71.34,71.38,21380.0,70.4588,70.5082,70.4194,70.4588,21380.0
2023-08-10 10:10:00,71.35,71.37,71.29,71.3,48816.0,70.4292,70.449,70.37,70.3799,48816.0
2023-08-10 10:20:00,71.29,71.3,71.22,71.28,16076.0,70.37,70.3799,70.3009,70.3601,16076.0
2023-08-10 10:30:00,71.27,71.35,71.16,71.18,21921.0,70.3503,70.4292,70.2417,70.2614,21921.0
2023-08-10 10:40:00,71.18,71.18,70.93,71.02,39056.0,70.2614,70.2614,70.0147,70.1035,39056.0
2023-08-10 10:50:00,71.01,71.12,70.95,71.05,25874.0,70.0936,70.2022,70.0344,70.1331,25874.0
2023-08-10 11:00:00,71.05,71.05,70.84,70.96,25564.0,70.1331,70.1331,69.9258,70.0443,25564.0
2023-08-10 11:10:00,70.93,70.98,70.84,70.87,16386.0,70.0147,70.064,69.9258,69.9554,16386.0
2023-08-10 11:20:00,70.86,70.91,70.78,70.91,48600.0,69.9456,69.9949,69.8666,69.9949,48600.0
2023-08-10 11:30:00,70.9,71.01,70.87,70.98,295278.0,69.985,70.0936,69.9554,70.064,295278.0
2023-08-10 11:40:00,70.97,70.98,70.7,70.75,30612.0,70.0541,70.064,69.7876,69.837,30612.0
2023-08-10 11:50:00,70.72,70.72,70.58,70.68,28658.0,69.8074,69.8074,69.6692,69.7679,28658.0
2023-08-10 12:00:00,70.68,70.73,70.62,70.64,15947.0,69.7679,69.8172,69.7087,69.7284,15947.0
2023-08-10 12:10:00,70.66,70.69,70.6,70.62,23415.0,69.7481,69.7777,69.6889,69.7087,23415.0
2023-08-10 12:20:00,70.61,70.67,70.49,70.59,21269.0,69.6988,69.758,69.5803,69.679,21269.0
2023-08-10 12:30:00,70.61,70.74,70.6,70.73,9516.0,69.6988,69.8271,69.6889,69.8172,9516.0
2023-08-10 12:40:00,70.73,70.79,70.68,70.76,26548.0,69.8172,69.8765,69.7679,69.8468,26548.0
2023-08-10 12:50:00,70.74,70.75,70.46,70.51,39208.0,69.8271,69.837,69.5507,69.6001,39208.0
2023-08-10 13:00:00,70.51,70.6,70.48,70.59,35854.0,69.6001,69.6889,69.5705,69.679,35854.0
2023-08-10 13:10:00,70.56,70.6,70.52,70.54,12538.0,69.6494,69.6889,69.6099,69.6297,12538.0
2023-08-10 13:20:00,70.53,70.54,70.42,70.47,15339.0,69.6198,69.6297,69.5112,69.5606,15339.0
2023-08-10 13:30:00,70.47,70.48,70.41,70.44,20230.0,69.5606,69.5705,69.5014,69.531,20230.0
2023-08-10 13:40:00,70.44,70.49,70.32,70.45,18517.0,69.531,69.5803,69.4125,69.5408,18517.0
2023-08-10 13:50:00,70.44,70.5,70.25,70.27,27069.0,69.531,69.5902,69.3434,69.3632,27069.0
2023-08-10 14:00:00,70.27,70.49,70.27,70.45,18804.0,69.3632,69.5803,69.3632,69.5408,18804.0
2023-08-10 14:10:00,70.46,70.63,70.46,70.53,41718.0,69.5507,69.7185,69.5507,69.6198,41718.0
2023-08-10 14:20:00,70.54,70.6,70.51,70.54,10738.0,69.6297,69.6889,69.6001,69.6297,10738.0
2023-08-10 14:30:00,70.54,70.56,70.44,70.53,10442.0,69.6297,69.6494,69.531,69.6198,10442.0
2023-08-10 14:40:00,70.53,70.6,70.44,70.56,22793.0,69.6198,69.6889,69.531,69.6494,22793.0
2023-08-10 14:50:00,70.56,70.69,70.54,70.69,45111.0,69.6494,69.7777,69.6297,69.7777,45111.0
2023-08-10 15:00:00,70.68,70.68,70.54,70.61,20860.0,69.7679,69.7679,69.6297,69.6988,20860.0
2023-08-10 15:10:00,70.62,70.7,70.61,70.67,36444.0,69.7087,69.7876,69.6988,69.758,36444.0
2023-08-10 15:20:00,70.66,70.68,70.49,70.51,58851.0,69.7481,69.7679,69.5803,69.6001,58851.0
2023-08-10 15:30:00,70.49,70.5,70.41,70.43,25858.0,69.5803,69.5902,69.5014,69.5211,25858.0
2023-08-10 15:40:00,70.43,70.48,70.34,70.43,31513.0,69.5211,69.5705,69.4323,69.5211,31513.0
2023-08-10 15:50:00,70.4,70.49,70.39,70.44,41359.0,69.4915,69.5803,69.4816,69.531,41359.0
2023-08-11 09:30:00,70.16,70.24,70.03,70.17,72109.0,69.2546,69.3336,69.1263,69.2645,72109.0
2023-08-11 09:40:00,70.16,70.16,70.03,70.11,21099.0,69.2546,69.2546,69.1263,69.2052,21099.0
2023-08-11 09:50:00,70.11,70.17,70.07,70.14,13529.0,69.2052,69.2645,69.1657,69.2348,13529.0
2023-08-11 10:00:00,70.15,70.36,70.15,70.29,73778.0,69.2447,69.452,69.2447,69.3829,73778.0
2023-08-11 10:10:00,70.27,70.43,70.22,70.41,23799.0,69.3632,69.5211,69.3138,69.5014,23799.0
2023-08-11 10:20:00,70.42,70.55,70.42,70.45,47835.0,69.5112,69.6396,69.5112,69.5408,47835.0
2023-08-11 10:30:00,70.45,70.51,70.36,70.5,19041.0,69.5408,69.6001,69.452,69.5902,19041.0
2023-08-11 10:40:00,70.5,70.56,70.45,70.45,18076.0,69.5902,69.6494,69.5408,69.5408,18076.0
2023-08-11 10:50:00,70.48,70.48,70.33,70.34,47374.0,69.5705,69.5705,69.4224,69.4323,47374.0
2023-08-11 11:00:00,70.35,70.39,70.28,70.3,22210.0,69.4421,69.4816,69.373,69.3928,22210.0
2023-08-11 11:10:00,70.3,70.3,70.19,70.23,163407.0,69.3928,69.3928,69.2842,69.3237,163407.0
2023-08-11 11:20:00,70.23,70.27,70.18,70.2,24029.0,69.3237,69.3632,69.2743,69.2941,24029.0
2023-08-11 11:30:00,70.23,70.25,70.15,70.22,14017.0,69.3237,69.3434,69.2447,69.3138,14017.0
2023-08-11 11:40:00,70.21,70.25,70.17,70.2,23665.0,69.3039,69.3434,69.2645,69.2941,23665.0
2023-08-11 11:50:00,70.19,70.31,70.14,70.31,26436.0,69.2842,69.4027,69.2348,69.4027,26436.0
2023-08-11 12:00:00,70.31,70.39,70.29,70.32,15753.0,69.4027,69.4816,69.3829,69.4125,15753.0
2023-08-11 12:10:00,70.32,70.41,70.31,70.35,20106.0,69.4125,69.5014,69.4027,69.4421,20106.0
2023-08-11 12:20:00,70.34,70.37,70.22,70.28,31007.0,69.4323,69.4619,69.3138,69.373,31007.0
2023-08-11 12:30:00,70.31,70.32,70.26,70.26,6332.0,69.4027,69.4125,69.3533,69.3533,6332.0
2023-08-11 12:40:00,70.24,70.24,70.18,70.19,93935.0,69.3336,69.3336,69.2743,69.2842,93935.0
2023-08-11 12:50:00,70.17,70.22,70.17,70.2,15845.0,69.2645,69.3138,69.2645,69.2941,15845.0
2023-08-11 13:00:00,70.21,70.28,70.17,70.18,20757.0,69.3039,69.373,69.2645,69.2743,20757.0
2023-08-11 13:10:00,70.19,70.26,70.17,70.24,128202.0,69.2842,69.3533,69.2645,69.3336,128202.0
2023-08-11 13:20:00,70.25,70.35,70.23,70.34,13125.0,69.3434,69.4421,69.3237,69.4323,13125.0
2023-08-11 13:30:00,70.34,70.36,70.28,70.31,14825.0,69.4323,69.452,69.373,69.4027,14825.0
2023-08-11 13:40:00,70.32,70.33,70.2,70.22,23307.0,69.4125,69.4224,69.2941,69.3138,23307.0
2023-08-11 13:50:00,70.21,70.28,70.19,70.28,53652.0,69.3039,69.373,69.2842,69.373,53652.0
2023-08-11 14:00:00,70.26,70.35,70.25,70.29,21073.0,69.3533,69.4421,69.3434,69.3829,21073.0
2023-08-11 14:10:00,70.31,70.36,70.27,70.35,11497.0,69.4027,69.452,69.3632,69.4421,11497.0
2023-08-11 14:20:00,70.34,70.41,70.3,70.39,13504.0,69.4323,69.5014,69.3928,69.4816,13504.0
2023-08-11 14:30:00,70.39,70.48,70.35,70.44,9454.0,69.4816,69.5705,69.4421,69.531,9454.0
2023-08-11 14:40:00,70.45,70.45,70.38,70.44,19007.0,69.5408,69.5408,69.4717,69.531,19007.0
2023-08-11 14:50:00,70.45,70.48,70.42,70.46,11415.0,69.5408,69.5705,69.5112,69.5507,11415.0
2023-08-11 15:00:00,70.45,70.45,70.32,70.33,32187.0,69.5408,69.5408,69.4125,69.4224,32187.0
2023-08-11 15:10:00,70.32,70.4,70.3,70.39,13056.0,69.4125,69.4915,69.3928,69.4816,13056.0
2023-08-11 15:20:00,70.39,70.45,70.35,70.42,30861.0,69.4816,69.5408,69.4421,69.5112,30861.0
2023-08-11 15:30:00,70.42,70.46,70.36,70.38,25171.0,69.5112,69.5507,69.452,69.4717,25171.0
2023-08-11 15:40:00,70.37,70.4,70.34,70.36,62151.0,69.4619,69.4915,69.4323,69.452,62151.0
2023-08-11 15:50:00,70.34,70.39,70.27,70.36,119766.0,69.4323,69.4816,69.3632,69.452,119766.0
2023-08-14 09:30:00,70.23,70.31,70.17,70.29,69590.0,69.3237,69.4027,69.2645,69.3829,69590.0
2023-08-14 09:40:00,70.35,70.39,70.27,70.28,11914.0,69.4421,69.4816,69.3632,69.373,11914.0
2023-08-14 09:50:00,70.3,70.43,70.28,70.42,12193.0,69.3928,69.5211,69.373,69.5112,12193.0
2023-08-14 10:00:00,70.42,70.53,70.38,70.53,20374.0,69.5112,69.6198,69.4717,69.6198,20374.0
2023-08-14 10:10:00,70.51,70.62,70.5,70.58,26765.0,69.6001,69.7087,69.5902,69.6692,26765.0
2023-08-14 10:20:00,70.58,70.67,70.55,70.58,36998.0,69.6692,69.758,69.6396,69.6692,36998.0
2023-08-14 10:30:00,70.58,70.76,70.57,70.75,12428.0,69.6692,69.8468,69.6593,69.837,12428.0
2023-08-14 10:40:00,70.75,70.8,70.74,70.8,10341.0,69.837,69.8863,69.8271,69.8863,10341.0
2023-08-14 10:50:00,70.8,70.91,70.79,70.83,21754.0,69.8863,69.9949,69.8765,69.9159,21754.0
2023-08-14 11:00:00,70.84,70.85,70.75,70.79,15143.0,69.9258,69.9357,69.837,69.8765,15143.0
2023-08-14 11:10:00,70.78,70.78,70.73,70.73,9009.0,69.8666,69.8666,69.8172,69.8172,9009.0
2023-08-14 11:20:00,70.74,70.83,70.74,70.82,6171.0,69.8271,69.9159,69.8271,69.9061,6171.0
2023-08-14 11:30:00,70.84,70.84,70.75,70.8,6870.0,69.9258,69.9258,69.837,69.8863,6870.0
2023-08-14 11:40:00,70.81,70.9,70.8,70.88,13258.0,69.8962,69.985,69.8863,69.9653,13258.0
2023-08-14 11:50:00,70.88,70.91,70.8,70.81,10474.0,69.9653,69.9949,69.8863,69.8962,10474.0
2023-08-14 12:00:00,70.81,70.84,70.8,70.82,24614.0,69.8962,69.9258,69.8863,69.9061,24614.0
2023-08-14 12:10:00,70.81,70.81,70.71,70.76,10767.0,69.8962,69.8962,69.7975,69.8468,10767.0
2023-08-14 12:20:00,70.76,70.77,70.67,70.71,18938.0,69.8468,69.8567,69.758,69.7975,18938.0
2023-08-14 12:30:00,70.71,70.76,70.67,70.73,13116.0,69.7975,69.8468,69.758,69.8172,13116.0
2023-08-14 12:40:00,70.74,70.8,70.72,70.8,7596.0,69.8271,69.8863,69.8074,69.8863,7596.0
2023-08-14 12:50:00,70.8,70.81,70.77,70.81,10310.0,69.8863,69.8962,69.8567,69.8962,10310.0
2023-08-14 13:00:00,70.81,70.85,70.8,70.84,11550.0,69.8962,69.9357,69.8863,69.9258,11550.0
2023-08-14 13:10:00,70.85,70.88,70.84,70.87,12134.0,69.9357,69.9653,69.9258,69.9554,12134.0
2023-08-14 13:20:00,70.87,70.9,70.82,70.84,9361.0,69.9554,69.985,69.9061,69.9258,9361.0
2023-08-14 13:30:00,70.86,70.87,70.79,70.8,8334.0,69.9456,69.9554,69.8765,69.8863,8334.0
2023-08-14 13:40:00,70.83,70.85,70.79,70.8,5690.0,69.9159,69.9357,69.8765,69.8863,5690.0
2023-08-14 13:50:00,70.8,70.82,70.76,70.82,4885.0,69.8863,69.9061,69.8468,69.9061,4885.0
2023-08-14 14:00:00,70.82,70.84,70.75,70.76,11843.0,69.9061,69.9258,69.837,69.8468,11843.0
2023-08-14 14:10:00,70.75,70.79,70.72,70.73,16406.0,69.837,69.8765,69.8074,69.8172,16406.0
2023-08-14 14:20:00,70.74,70.79,70.73,70.78,12340.0,69.8271,69.8765,69.8172,69.8666,12340.0
2023-08-14 14:30:00,70.78,70.79,70.69,70.74,20156.0,69.8666,69.8765,69.7777,69.8271,20156.0
2023-08-14 14:40:00,70.74,70.77,70.71,70.76,14063.0,69.8271,69.8567,69.7975,69.8468,14063.0
2023-08-14 14:50:00,70.76,70.8,70.76,70.76,15689.0,69.8468,69.8863,69.8468,69.8468,15689.0
2023-08-14 15:00:00,70.76,70.8,70.72,70.76,19047.0,69.8468,69.8863,69.8074,69.8468,19047.0
2023-08-14 15:10:00,70.75,70.8,70.73,70.79,17227.0,69.837,69.8863,69.8172,69.8765,17227.0
2023-08-14 15:20:00,70.8,70.83,70.76,70.78,25822.0,69.8863,69.9159,69.8468,69.8666,25822.0
2023-08-14 15:30:00,70.78,70.82,70.75,70.81,27487.0,69.8666,69.9061,69.837,69.8962,27487.0
2023-08-14 15:40:00,70.81,70.89,70.81,70.86,53134.0,69.8962,69.9752,69.8962,69.9456,53134.0
2023-08-14 15:50:00,70.86,70.99,70.82,70.99,60338.0,69.9456,70.0739,69.9061,70.0739,60338.0
2023-08-15 09:30:00,70.81,70.89,70.78,70.89,75877.0,69.8962,69.9752,69.8666,69.9752,75877.0
2023-08-15 09:40:00,70.9,70.9,70.6,70.64,23262.0,69.985,69.985,69.6889,69.7284,23262.0
2023-08-15 09:50:00,70.64,70.75,70.63,70.66,28308.0,69.7284,69.837,69.7185,69.7481,28308.0
2023-08-15 10:00:00,70.64,70.64,70.41,70.45,43236.0,69.7284,69.7284,69.5014,69.5408,43236.0
2023-08-15 10:10:00,70.45,70.49,70.44,70.45,10588.0,69.5408,69.5803,69.531,69.5408,10588.0
2023-08-15 10:20:00,70.45,70.53,70.37,70.43,18741.0,69.5408,69.6198,69.4619,69.5211,18741.0
2023-08-15 10:30:00,70.43,70.44,70.33,70.42,23207.0,69.5211,69.531,69.4224,69.5112,23207.0
2023-08-15 10:40:00,70.41,70.53,70.39,70.49,23907.0,69.5014,69.6198,69.4816,69.5803,23907.0
2023-08-15 10:50:00,70.5,70.5,70.41,70.42,14618.0,69.5902,69.5902,69.5014,69.5112,14618.0
2023-08-15 11:00:00,70.43,70.57,70.43,70.55,20698.0,69.5211,69.6593,69.5211,69.6396,20698.0
2023-08-15 11:10:00,70.56,70.6,70.54,70.56,12739.0,69.6494,69.6889,69.6297,69.6494,12739.0
2023-08-15 11:20:00,70.57,70.6,70.49,70.59,20836.0,69.6593,69.6889,69.5803,69.679,20836.0
2023-08-15 11:30:00,70.58,70.64,70.55,70.63,62881.0,69.6692,69.7284,69.6396,69.7185,62881.0
2023-08-15 11:40:00,70.62,70.63,70.54,70.57,29164.0,69.7087,69.7185,69.6297,69.6593,29164.0
2023-08-15 11:50:00,70.59,70.65,70.58,70.64,5248.0,69.679,69.7383,69.6692,69.7284,5248.0
2023-08-15 12:00:00,70.67,70.68,70.53,70.53,16059.0,69.758,69.7679,69.6198,69.6198,16059.0
2023-08-15 12:10:00,70.53,70.58,70.49,70.57,39887.0,69.6198,69.6692,69.5803,69.6593,39887.0
2023-08-15 12:20:00,70.57,70.61,70.54,70.56,10615.0,69.6593,69.6988,69.6297,69.6494,10615.0
2023-08-15 12:30:00,70.59,70.59,70.52,70.53,16897.0,69.679,69.679,69.6099,69.6198,16897.0
2023-08-15 12:40:00,70.53,70.53,70.46,70.47,8728.0,69.6198,69.6198,69.5507,69.5606,8728.0
2023-08-15 12:50:00,70.45,70.5,70.42,70.49,13246.0,69.5408,69.5902,69.5112,69.5803,13246.0
2023-08-15 13:00:00,70.49,70.51,70.43,70.46,23494.0,69.5803,69.6001,69.5211,69.5507,23494.0
2023-08-15 13:10:00,70.47,70.58,70.47,70.56,27590.0,69.5606,69.6692,69.5606,69.6494,27590.0
2023-08-15 13:20:00,70.54,70.59,70.53,70.55,17984.0,69.6297,69.679,69.6198,69.6396,17984.0
2023-08-15 13:30:00,70.55,70.56,70.45,70.45,11371.0,69.6396,69.6494,69.5408,69.5408,11371.0
2023-08-15 13:40:00,70.46,70.48,70.42,70.43,12633.0,69.5507,69.5705,69.5112,69.5211,12633.0
2023-08-15 13:50:00,70.45,70.49,70.42,70.47,7441.0,69.5408,69.5803,69.5112,69.5606,7441.0
2023-08-15 14:00:00,70.47,70.49,70.44,70.49,9703.0,69.5606,69.5803,69.531,69.5803,9703.0
2023-08-15 14:10:00,70.48,70.51,70.46,70.48,13246.0,69.5705,69.6001,69.5507,69.5705,13246.0
2023-08-15 14:20:00,70.49,70.49,70.42,70.44,21320.0,69.5803,69.5803,69.5112,69.531,21320.0
2023-08-15 14:30:00,70.45,70.53,70.44,70.52,22540.0,69.5408,69.6198,69.531,69.6099,22540.0
2023-08-15 14:40:00,70.51,70.56,70.5,70.52,14110.0,69.6001,69.6494,69.5902,69.6099,14110.0
2023-08-15 14:50:00,70.52,70.54,70.46,70.48,15742.0,69.6099,69.6297,69.5507,69.5705,15742.0
2023-08-15 15:00:00,70.49,70.52,70.46,70.47,11981.0,69.5803,69.6099,69.5507,69.5606,11981.0
2023-08-15 15:10:00,70.49,70.51,70.41,70.45,28243.0,69.5803,69.6001,69.5014,69.5408,28243.0
2023-08-15 15:20:00,70.44,70.45,70.23,70.23,48238.0,69.531,69.5408,69.3237,69.3237,48238.0
2023-08-15 15:30:00,70.23,70.29,70.2,70.2,46903.0,69.3237,69.3829,69.2941,69.2941,46903.0
2023-08-15 15:40:00,70.21,70.25,70.17,70.23,52406.0,69.3039,69.3434,69.2645,69.3237,52406.0
2023-08-15 15:50:00,70.23,70.34,70.2,70.27,96506.0,69.3237,69.4323,69.2941,69.3632,96506.0
2023-08-16 09:30:00,70.2,70.42,70.19,70.38,71664.0,69.2941,69.5112,69.2842,69.4717,71664.0
2023-08-16 09:40:00,70.39,70.5,70.36,70.48,11291.0,69.4816,69.5902,69.452,69.5705,11291.0
2023-08-16 09:50:00,70.45,70.45,70.35,70.39,9210.0,69.5408,69.5408,69.4421,69.4816,9210.0
2023-08-16 10:00:00,70.37,70.44,70.3,70.44,6564.0,69.4619,69.531,69.3928,69.531,6564.0
2023-08-16 10:10:00,70.4,70.53,70.4,70.52,7543.0,69.4915,69.6198,69.4915,69.6099,7543.0
2023-08-16 10:20:00,70.49,70.52,70.4,70.42,7522.0,69.5803,69.6099,69.4915,69.5112,7522.0
2023-08-16 10:30:00,70.4,70.44,70.36,70.41,25907.0,69.4915,69.531,69.452,69.5014,25907.0
2023-08-16 10:40:00,70.4,70.51,70.36,70.38,17087.0,69.4915,69.6001,69.452,69.4717,17087.0
2023-08-16 10:50:00,70.39,70.49,70.37,70.48,13939.0,69.4816,69.5803,69.4619,69.5705,13939.0
2023-08-16 11:00:00,70.48,70.52,70.45,70.47,38319.0,69.5705,69.6099,69.5408,69.5606,38319.0
2023-08-16 11:10:00,70.47,70.47,70.39,70.39,5994.0,69.5606,69.5606,69.4816,69.4816,5994.0
2023-08-16 11:20:00,70.4,70.44,70.36,70.39,20899.0,69.4915,69.531,69.452,69.4816,20899.0
2023-08-16 11:30:00,70.38,70.4,70.35,70.37,11298.0,69.4717,69.4915,69.4421,69.4619,11298.0
2023-08-16 11:40:00,70.38,70.38,70.26,70.29,12915.0,69.4717,69.4717,69.3533,69.3829,12915.0
2023-08-16 11:50:00,70.26,70.29,70.2,70.22,8858.0,69.3533,69.3829,69.2941,69.3138,8858.0
2023-08-16 12:00:00,70.22,70.28,70.18,70.19,35786.0,69.3138,69.373,69.2743,69.2842,35786.0
2023-08-16 12:10:00,70.17,70.17,70.09,70.09,17077.0,69.2645,69.2645,69.1855,69.1855,17077.0
2023-08-16 12:20:00,70.1,70.12,70.08,70.09,22670.0,69.1954,69.2151,69.1756,69.1855,22670.0
2023-08-16 12:30:00,70.09,70.19,70.07,70.17,16076.0,69.1855,69.2842,69.1657,69.2645,16076.0
2023-08-16 12:40:00,70.17,70.2,70.13,70.15,8705.0,69.2645,69.2941,69.225,69.2447,8705.0
2023-08-16 12:50:00,70.14,70.14,70.08,70.09,12803.0,69.2348,69.2348,69.1756,69.1855,12803.0
2023-08-16 13:00:00,70.09,70.14,69.99,70.0,13787.0,69.1855,69.2348,69.0868,69.0967,13787.0
2023-08-16 13:10:00,69.98,70.05,69.96,70.02,9065.0,69.0769,69.146,69.0572,69.1164,9065.0
2023-08-16 13:20:00,70.02,70.08,70.01,70.05,15593.0,69.1164,69.1756,69.1065,69.146,15593.0
2023-08-16 13:30:00,70.04,70.08,70.01,70.08,9954.0,69.1361,69.1756,69.1065,69.1756,9954.0
2023-08-16 13:40:00,70.09,70.23,70.08,70.22,13174.0,69.1855,69.3237,69.1756,69.3138,13174.0
2023-08-16 13:50:00,70.23,70.23,70.19,70.19,9911.0,69.3237,69.3237,69.2842,69.2842,9911.0
2023-08-16 14:00:00,70.18,70.18,70.01,70.09,31690.0,69.2743,69.2743,69.1065,69.1855,31690.0
2023-08-16 14:10:00,70.07,70.17,69.95,70.16,39531.0,69.1657,69.2645,69.0473,69.2546,39531.0
2023-08-16 14:20:00,70.19,70.29,70.16,70.26,19968.0,69.2842,69.3829,69.2546,69.3533,19968.0
2023-08-16 14:30:00,70.27,70.31,70.23,70.25,14987.0,69.3632,69.4027,69.3237,69.3434,14987.0
2023-08-16 14:40:00,70.24,70.24,70.12,70.13,18663.0,69.3336,69.3336,69.2151,69.225,18663.0
2023-08-16 14:50:00,70.12,70.15,70.06,70.11,29771.0,69.2151,69.2447,69.1559,69.2052,29771.0
2023-08-16 15:00:00,70.13,70.13,69.99,70.01,11145.0,69.225,69.225,69.0868,69.1065,11145.0
2023-08-16 15:10:00,70.02,70.04,69.79,69.84,46690.0,69.1164,69.1361,68.8894,68.9387,46690.0
2023-08-16 15:20:00,69.83,69.9,69.8,69.85,45420.0,68.9288,68.9979,68.8992,68.9486,45420.0
2023-08-16 15:30:00,69.84,69.94,69.81,69.86,34166.0,68.9387,69.0374,68.9091,68.9585,34166.0
2023-08-16 15:40:00,69.85,69.89,69.81,69.88,55430.0,68.9486,68.9881,68.9091,68.9782,55430.0
2023-08-16 15:50:00,69.86,69.87,69.74,69.74,115825.0,68.9585,68.9683,68.84,68.84,115825.0
2023-08-17 09:30:00,69.99,70.07,69.95,69.95,46587.0,69.0868,69.1657,69.0473,69.0473,46587.0
2023-08-17 09:40:00,69.92,70.01,69.88,69.92,12646.0,69.0177,69.1065,68.9782,69.0177,12646.0
2023-08-17 09:50:00,69.93,69.94,69.8,69.9,57813.0,69.0276,69.0374,68.8992,68.9979,57813.0
2023-08-17 10:00:00,69.9,69.94,69.82,69.9,22036.0,68.9979,69.0374,68.919,68.9979,22036.0
2023-08-17 10:10:00,69.9,69.91,69.79,69.85,58885.0,68.9979,69.0078,68.8894,68.9486,58885.0
2023-08-17 10:20:00,69.85,69.9,69.8,69.81,6268.0,68.9486,68.9979,68.8992,68.9091,6268.0
2023-08-17 10:30:00,69.83,69.86,69.7,69.77,29326.0,68.9288,68.9585,68.8005,68.8696,29326.0
2023-08-17 10:40:00,69.76,69.82,69.72,69.82,77069.0,68.8597,68.919,68.8203,68.919,77069.0
2023-08-17 10:50:00,69.82,69.92,69.8,69.8,31204.0,68.919,69.0177,68.8992,68.8992,31204.0
2023-08-17 11:00:00,69.8,69.83,69.74,69.75,16607.0,68.8992,68.9288,68.84,68.8499,16607.0
2023-08-17 11:10:00,69.78,69.81,69.76,69.76,28826.0,68.8795,68.9091,68.8597,68.8597,28826.0
2023-08-17 11:20:00,69.77,69.81,69.71,69.73,16263.0,68.8696,68.9091,68.8104,68.8301,16263.0
2023-08-17 11:30:00,69.73,69.77,69.69,69.74,11203.0,68.8301,68.8696,68.7907,68.84,11203.0
2023-08-17 11:40:00,69.73,69.8,69.7,69.7,122819.0,68.8301,68.8992,68.8005,68.8005,122819.0
2023-08-17 11:50:00,69.71,69.81,69.7,69.8,14718.0,68.8104,68.9091,68.8005,68.8992,14718.0
2023-08-17 12:00:00,69.81,69.81,69.71,69.74,19300.0,68.9091,68.9091,68.8104,68.84,19300.0
2023-08-17 12:10:00,69.75,69.83,69.75,69.81,16792.0,68.8499,68.9288,68.8499,68.9091,16792.0
2023-08-17 12:20:00,69.81,69.97,69.79,69.93,23414.0,68.9091,69.067,68.8894,69.0276,23414.0
2023-08-17 12:30:00,69.94,69.96,69.85,69.85,32830.0,69.0374,69.0572,68.9486,68.9486,32830.0
2023-08-17 12:40:00,69.85,69.9,69.84,69.88,11837.0,68.9486,68.9979,68.9387,68.9782,11837.0
2023-08-17 12:50:00,69.88,69.97,69.88,69.97,24328.0,68.9782,69.067,68.9782,69.067,24328.0
2023-08-17 13:00:00,69.98,69.99,69.9,69.93,13555.0,69.0769,69.0868,68.9979,69.0276,13555.0
2023-08-17 13:10:00,69.87,69.9,69.84,69.84,12273.0,68.9683,68.9979,68.9387,68.9387,12273.0
2023-08-17 13:20:00,69.84,69.84,69.74,69.75,9577.0,68.9387,68.9387,68.84,68.8499,9577.0
2023-08-17 13:30:00,69.73,69.73,69.7,69.72,11020.0,68.8301,68.8301,68.8005,68.8203,11020.0
2023-08-17 13:40:00,69.71,69.73,69.61,69.65,23087.0,68.8104,68.8301,68.7117,68.7512,23087.0
2023-08-17 13:50:00,69.65,69.69,69.64,69.67,14832.0,68.7512,68.7907,68.7413,68.7709,14832.0
2023-08-17 14:00:00,69.67,69.68,69.58,69.64,10157.0,68.7709,68.7808,68.6821,68.7413,10157.0
2023-08-17 14:10:00,69.64,69.65,69.56,69.58,22405.0,68.7413,68.7512,68.6623,68.6821,22405.0
2023-08-17 14:20:00,69.58,69.65,69.54,69.63,10960.0,68.6821,68.7512,68.6426,68.7314,10960.0
2023-08-17 14:30:00,69.62,69.62,69.54,69.59,20671.0,68.7216,68.7216,68.6426,68.6919,20671.0
2023-08-17 14:40:00,69.59,69.59,69.45,69.51,24715.0,68.6919,68.6919,68.5538,68.613,24715.0
2023-08-17 14:50:00,69.52,69.54,69.39,69.44,61364.0,68.6228,68.6426,68.4945,68.5439,61364.0
2023-08-17 15:00:00,69.43,69.47,69.33,69.34,37601.0,68.534,68.5735,68.4353,68.4452,37601.0
2023-08-17 15:10:00,69.34,69.34,69.19,69.3,41953.0,68.4452,68.4452,68.2971,68.4057,41953.0
2023-08-17 15:20:00,69.31,69.37,69.22,69.35,72071.0,68.4156,68.4748,68.3267,68.455,72071.0
2023-08-17 15:30:00,69.37,69.39,69.26,69.29,78272.0,68.4748,68.4945,68.3662,68.3958,78272.0
2023-08-17 15:40:00,69.3,69.34,69.24,69.28,28771.0,68.4057,68.4452,68.3465,68.3859,28771.0
2023-08-17 15:50:00,69.28,69.45,69.28,69.29,103001.0,68.3859,68.5538,68.3859,68.3958,103001.0
2023-08-18 09:30:00,68.78,69.01,68.76,68.98,94755.0,67.8924,68.1194,67.8727,68.0898,94755.0
2023-08-18 09:40:00,68.93,68.99,68.85,68.96,51750.0,68.0405,68.0997,67.9615,68.0701,51750.0
2023-08-18 09:50:00,68.96,69.02,68.82,68.84,28379.0,68.0701,68.1293,67.9319,67.9516,28379.0
2023-08-18 10:00:00,68.84,68.87,68.77,68.86,34444.0,67.9516,67.9812,67.8825,67.9714,34444.0
2023-08-18 10:10:00,68.86,68.89,68.74,68.86,49893.0,67.9714,68.001,67.8529,67.9714,49893.0
2023-08-18 10:20:00,68.86,68.94,68.79,68.79,24694.0,67.9714,68.0503,67.9023,67.9023,24694.0
2023-08-18 10:30:00,68.79,68.96,68.79,68.92,32614.0,67.9023,68.0701,67.9023,68.0306,32614.0
2023-08-18 10:40:00,68.93,69.0,68.92,68.97,16959.0,68.0405,68.1096,68.0306,68.0799,16959.0
2023-08-18 10:50:00,68.97,68.99,68.87,68.98,24745.0,68.0799,68.0997,67.9812,68.0898,24745.0
2023-08-18 11:00:00,68.99,69.09,68.99,69.0,40445.0,68.0997,68.1984,68.0997,68.1096,40445.0
2023-08-18 11:10:00,69.01,69.17,69.0,69.11,18096.0,68.1194,68.2774,68.1096,68.2181,18096.0
2023-08-18 11:20:00,69.12,69.14,69.04,69.04,15360.0,68.228,68.2478,68.149,68.149,15360.0
2023-08-18 11:30:00,69.03,69.1,69.02,69.03,30602.0,68.1392,68.2083,68.1293,68.1392,30602.0
2023-08-18 11:40:00,69.03,69.09,68.96,69.08,26841.0,68.1392,68.1984,68.0701,68.1885,26841.0
2023-08-18 11:50:00,69.08,69.26,69.08,69.25,20383.0,68.1885,68.3662,68.1885,68.3563,20383.0
2023-08-18 12:00:00,69.25,69.28,69.21,69.27,26908.0,68.3563,68.3859,68.3168,68.3761,26908.0
2023-08-18 12:10:00,69.27,69.28,69.16,69.16,14815.0,68.3761,68.3859,68.2675,68.2675,14815.0
2023-08-18 12:20:00,69.18,69.2,69.15,69.16,15029.0,68.2872,68.307,68.2576,68.2675,15029.0
2023-08-18 12:30:00,69.15,69.21,69.13,69.2,9480.0,68.2576,68.3168,68.2379,68.307,9480.0
2023-08-18 12:40:00,69.2,69.29,69.19,69.28,14013.0,68.307,68.3958,68.2971,68.3859,14013.0
2023-08-18 12:50:00,69.28,69.3,69.17,69.18,20926.0,68.3859,68.4057,68.2774,68.2872,20926.0
2023-08-18 13:00:00,69.18,69.23,69.13,69.18,24064.0,68.2872,68.3366,68.2379,68.2872,24064.0
2023-08-18 13:10:00,69.15,69.17,69.11,69.11,12476.0,68.2576,68.2774,68.2181,68.2181,12476.0
2023-08-18 13:20:00,69.1,69.13,68.99,69.13,13062.0,68.2083,68.2379,68.0997,68.2379,13062.0
2023-08-18 13:30:00,69.13,69.17,69.1,69.1,24753.0,68.2379,68.2774,68.2083,68.2083,24753.0
2023-08-18 13:40:00,69.07,69.19,69.07,69.18,19082.0,68.1787,68.2971,68.1787,68.2872,19082.0
2023-08-18 13:50:00,69.18,69.22,69.16,69.2,36968.0,68.2872,68.3267,68.2675,68.307,36968.0
2023-08-18 14:00:00,69.2,69.26,69.19,69.23,16840.0,68.307,68.3662,68.2971,68.3366,16840.0
2023-08-18 14:10:00,69.21,69.24,69.13,69.21,35332.0,68.3168,68.3465,68.2379,68.3168,35332.0
2023-08-18 14:20:00,69.21,69.26,69.17,69.23,27558.0,68.3168,68.3662,68.2774,68.3366,27558.0
2023-08-18 14:30:00,69.23,69.33,69.22,69.32,20295.0,68.3366,68.4353,68.3267,68.4254,20295.0
2023-08-18 14:40:00,69.34,69.37,69.26,69.32,40796.0,68.4452,68.4748,68.3662,68.4254,40796.0
2023-08-18 14:50:00,69.31,69.31,69.22,69.23,11769.0,68.4156,68.4156,68.3267,68.3366,11769.0
2023-08-18 15:00:00,69.22,69.27,69.16,69.2,22703.0,68.3267,68.3761,68.2675,68.307,22703.0
2023-08-18 15:10:00,69.21,69.21,69.12,69.18,33537.0,68.3168,68.3168,68.228,68.2872,33537.0
2023-08-18 15:20:00,69.19,69.26,69.15,69.25,25448.0,68.2971,68.3662,68.2576,68.3563,25448.0
2023-08-18 15:30:00,69.25,69.27,69.23,69.25,29374.0,68.3563,68.3761,68.3366,68.3563,29374.0
2023-08-18 15:40:00,69.26,69.48,69.26,69.44,52181.0,68.3662,68.5834,68.3662,68.5439,52181.0
2023-08-18 15:50:00,69.44,69.46,69.21,69.3,103595.0,68.5439,68.5636,68.3168,68.4057,103595.0
2023-08-21 09:30:00,69.55,69.82,69.54,69.82,48189.0,68.6525,68.919,68.6426,68.919,48189.0
2023-08-21 09:40:00,69.81,69.82,69.68,69.71,20902.0,68.9091,68.919,68.7808,68.8104,20902.0
2023-08-21 09:50:00,69.71,69.89,69.66,69.89,13704.0,68.8104,68.9881,68.761,68.9881,13704.0
2023-08-21 10:00:00,69.9,69.93,69.83,69.89,23072.0,68.9979,69.0276,68.9288,68.9881,23072.0
2023-08-21 10:10:00,69.89,69.89,69.71,69.76,22605.0,68.9881,68.9881,68.8104,68.8597,22605.0
2023-08-21 10:20:00,69.75,69.75,69.53,69.54,49970.0,68.8499,68.8499,68.6327,68.6426,49970.0
2023-08-21 10:30:00,69.54,69.57,69.51,69.55,41767.0,68.6426,68.6722,68.613,68.6525,41767.0
2023-08-21 10:40:00,69.55,69.63,69.55,69.59,13720.0,68.6525,68.7314,68.6525,68.6919,13720.0
2023-08-21 10:50:00,69.61,69.61,69.51,69.55,38708.0,68.7117,68.7117,68.613,68.6525,38708.0
2023-08-21 11:00:00,69.54,69.61,69.5,69.51,20725.0,68.6426,68.7117,68.6031,68.613,20725.0
2023-08-21 11:10:00,69.52,69.53,69.39,69.45,31286.0,68.6228,68.6327,68.4945,68.5538,31286.0
2023-08-21 11:20:00,69.48,69.49,69.4,69.44,20805.0,68.5834,68.5932,68.5044,68.5439,20805.0
2023-08-21 11:30:00,69.45,69.53,69.43,69.43,16021.0,68.5538,68.6327,68.534,68.534,16021.0
2023-08-21 11:40:00,69.44,69.45,69.37,69.39,22220.0,68.5439,68.5538,68.4748,68.4945,22220.0
2023-08-21 11:50:00,69.38,69.43,69.37,69.41,27159.0,68.4847,68.534,68.4748,68.5143,27159.0
2023-08-21 12:00:00,69.41,69.47,69.41,69.45,11771.0,68.5143,68.5735,68.5143,68.5538,11771.0
2023-08-21 12:10:00,69.45,69.57,69.42,69.56,29803.0,68.5538,68.6722,68.5241,68.6623,29803.0
2023-08-21 12:20:00,69.56,69.65,69.56,69.65,13506.0,68.6623,68.7512,68.6623,68.7512,13506.0
2023-08-21 12:30:00,69.66,69.66,69.59,69.62,18450.0,68.761,68.761,68.6919,68.7216,18450.0
2023-08-21 12:40:00,69.63,69.71,69.63,69.7,13358.0,68.7314,68.8104,68.7314,68.8005,13358.0
2023-08-21 12:50:00,69.7,69.74,69.65,69.73,18955.0,68.8005,68.84,68.7512,68.8301,18955.0
2023-08-21 13:00:00,69.73,69.75,69.67,69.72,17858.0,68.8301,68.8499,68.7709,68.8203,17858.0
2023-08-21 13:10:00,69.72,69.77,69.68,69.77,38321.0,68.8203,68.8696,68.7808,68.8696,38321.0
2023-08-21 13:20:00,69.78,69.89,69.77,69.84,32802.0,68.8795,68.9881,68.8696,68.9387,32802.0
2023-08-21 13:30:00,69.84,69.92,69.83,69.89,23136.0,68.9387,69.0177,68.9288,68.9881,23136.0
2023-08-21 13:40:00,69.89,69.94,69.89,69.91,29010.0,68.9881,69.0374,68.9881,69.0078,29010.0
2023-08-21 13:50:00,69.91,69.92,69.82,69.87,32031.0,69.0078,69.0177,68.919,68.9683,32031.0
2023-08-21 14:00:00,69.87,69.92,69.84,69.9,12558.0,68.9683,69.0177,68.9387,68.9979,12558.0
2023-08-21 14:10:00,69.91,69.97,69.91,69.94,16156.0,69.0078,69.067,69.0078,69.0374,16156.0
2023-08-21 14:20:00,69.94,69.98,69.89,69.92,13811.0,69.0374,69.0769,68.9881,69.0177,13811.0
2023-08-21 14:30:00,69.93,69.96,69.91,69.96,19490.0,69.0276,69.0572,69.0078,69.0572,19490.0
2023-08-21 14:40:00,69.95,70.06,69.95,70.06,20653.0,69.0473,69.1559,69.0473,69.1559,20653.0
2023-08-21 14:50:00,70.06,70.06,70.0,70.02,35750.0,69.1559,69.1559,69.0967,69.1164,35750.0
2023-08-21 15:00:00,70.02,70.09,70.02,70.07,21939.0,69.1164,69.1855,69.1164,69.1657,21939.0
2023-08-21 15:10:00,70.06,70.12,70.03,70.09,57298.0,69.1559,69.2151,69.1263,69.1855,57298.0
2023-08-21 15:20:00,70.09,70.12,70.06,70.07,25671.0,69.1855,69.2151,69.1559,69.1657,25671.0
2023-08-21 15:30:00,70.07,70.12,70.06,70.1,25393.0,69.1657,69.2151,69.1559,69.1954,25393.0
2023-08-21 15:40:00,70.11,70.18,70.1,70.12,83635.0,69.2052,69.2743,69.1954,69.2151,83635.0
2023-08-21 15:50:00,70.12,70.15,70.04,70.08,191933.0,69.2151,69.2447,69.1361,69.1756,191933.0
2023-08-22 09:30:00,70.42,70.52,70.25,70.27,83267.0,69.5112,69.6099,69.3434,69.3632,83267.0
2023-08-22 09:40:00,70.27,70.36,70.2,70.32,25121.0,69.3632,69.452,69.2941,69.4125,25121.0
2023-08-22 09:50:00,70.29,70.29,70.14,70.15,13406.0,69.3829,69.3829,69.2348,69.2447,13406.0
2023-08-22 10:00:00,70.14,70.26,70.12,70.17,11968.0,69.2348,69.3533,69.2151,69.2645,11968.0
2023-08-22 10:10:00,70.17,70.33,70.17,70.27,13625.0,69.2645,69.4224,69.2645,69.3632,13625.0
2023-08-22 10:20:00,70.28,70.32,70.14,70.15,19550.0,69.373,69.4125,69.2348,69.2447,19550.0
2023-08-22 10:30:00,70.13,70.14,70.0,70.1,32689.0,69.225,69.2348,69.0967,69.1954,32689.0
2023-08-22 10:40:00,70.09,70.13,70.05,70.12,38432.0,69.1855,69.225,69.146,69.2151,38432.0
2023-08-22 10:50:00,70.11,70.26,70.11,70.24,28047.0,69.2052,69.3533,69.2052,69.3336,28047.0
2023-08-22 11:00:00,70.26,70.27,70.13,70.15,63069.0,69.3533,69.3632,69.225,69.2447,63069.0
2023-08-22 11:10:00,70.15,70.24,70.09,70.17,82647.0,69.2447,69.3336,69.1855,69.2645,82647.0
2023-08-22 11:20:00,70.16,70.24,70.15,70.17,67746.0,69.2546,69.3336,69.2447,69.2645,67746.0
2023-08-22 11:30:00,70.17,70.22,70.11,70.11,77484.0,69.2645,69.3138,69.2052,69.2052,77484.0
2023-08-22 11:40:00,70.11,70.14,70.08,70.12,35671.0,69.2052,69.2348,69.1756,69.2151,35671.0
2023-08-22 11:50:00,70.12,70.12,70.0,70.04,53346.0,69.2151,69.2151,69.0967,69.1361,53346.0
2023-08-22 12:00:00,70.03,70.07,70.0,70.0,55272.0,69.1263,69.1657,69.0967,69.0967,55272.0
2023-08-22 12:10:00,70.01,70.01,69.87,69.93,81079.0,69.1065,69.1065,68.9683,69.0276,81079.0
2023-08-22 12:20:00,69.92,70.01,69.9,70.01,57821.0,69.0177,69.1065,68.9979,69.1065,57821.0
2023-08-22 12:30:00,70.01,70.1,69.97,70.09,55474.0,69.1065,69.1954,69.067,69.1855,55474.0
2023-08-22 12:40:00,70.1,70.14,70.09,70.1,49372.0,69.1954,69.2348,69.1855,69.1954,49372.0
2023-08-22 12:50:00,70.1,70.16,70.04,70.06,71614.0,69.1954,69.2546,69.1361,69.1559,71614.0
2023-08-22 13:00:00,70.05,70.06,69.92,69.99,79812.0,69.146,69.1559,69.0177,69.0868,79812.0
2023-08-22 13:10:00,70.01,70.02,69.88,69.91,60624.0,69.1065,69.1164,68.9782,69.0078,60624.0
2023-08-22 13:20:00,69.95,69.97,69.9,69.96,27491.0,69.0473,69.067,68.9979,69.0572,27491.0
2023-08-22 13:30:00,69.97,70.0,69.92,69.93,67335.0,69.067,69.0967,69.0177,69.0276,67335.0
2023-08-22 13:40:00,69.92,69.95,69.88,69.91,45452.0,69.0177,69.0473,68.9782,69.0078,45452.0
2023-08-22 13:50:00,69.91,69.97,69.87,69.96,36868.0,69.0078,69.067,68.9683,69.0572,36868.0
2023-08-22 14:00:00,69.96,69.98,69.88,69.98,51139.0,69.0572,69.0769,68.9782,69.0769,51139.0
2023-08-22 14:10:00,69.97,70.0,69.91,69.93,51916.0,69.067,69.0967,69.0078,69.0276,51916.0
2023-08-22 14:20:00,69.93,70.05,69.9,70.03,43677.0,69.0276,69.146,68.9979,69.1263,43677.0
2023-08-22 14:30:00,70.04,70.08,70.01,70.04,42306.0,69.1361,69.1756,69.1065,69.1361,42306.0
2023-08-22 14:40:00,70.04,70.04,69.93,69.96,64684.0,69.1361,69.1361,69.0276,69.0572,64684.0
2023-08-22 14:50:00,69.96,70.03,69.95,70.03,46844.0,69.0572,69.1263,69.0473,69.1263,46844.0
2023-08-22 15:00:00,70.02,70.12,70.02,70.11,62896.0,69.1164,69.2151,69.1164,69.2052,62896.0
2023-08-22 15:10:00,70.12,70.17,70.06,70.06,104691.0,69.2151,69.2645,69.1559,69.1559,104691.0
2023-08-22 15:20:00,70.06,70.08,69.96,69.99,107535.0,69.1559,69.1756,69.0572,69.0868,107535.0
2023-08-22 15:30:00,69.99,69.99,69.86,69.87,105372.0,69.0868,69.0868,68.9585,68.9683,105372.0
2023-08-22 15:40:00,69.87,69.9,69.84,69.87,105257.0,68.9683,68.9979,68.9387,68.9683,105257.0
2023-08-22 15:50:00,69.86,69.98,69.86,69.93,171742.0,68.9585,69.0769,68.9585,69.0276,171742.0
2023-08-23 09:30:00,70.13,70.27,70.11,70.15,47183.0,69.225,69.3632,69.2052,69.2447,47183.0
2023-08-23 09:40:00,70.17,70.29,70.15,70.25,21615.0,69.2645,69.3829,69.2447,69.3434,21615.0
2023-08-23 09:50:00,70.26,70.4,70.22,70.37,18457.0,69.3533,69.4915,69.3138,69.4619,18457.0
2023-08-23 10:00:00,70.36,70.45,70.31,70.45,21924.0,69.452,69.5408,69.4027,69.5408,21924.0
2023-08-23 10:10:00,70.45,70.51,70.43,70.47,32927.0,69.5408,69.6001,69.5211,69.5606,32927.0
2023-08-23 10:20:00,70.47,70.52,70.41,70.47,37396.0,69.5606,69.6099,69.5014,69.5606,37396.0
2023-08-23 10:30:00,70.48,70.52,70.43,70.46,24328.0,69.5705,69.6099,69.5211,69.5507,24328.0
2023-08-23 10:40:00,70.46,70.64,70.45,70.64,19460.0,69.5507,69.7284,69.5408,69.7284,19460.0
2023-08-23 10:50:00,70.63,70.66,70.61,70.65,25561.0,69.7185,69.7481,69.6988,69.7383,25561.0
2023-08-23 11:00:00,70.67,70.68,70.58,70.62,16034.0,69.758,69.7679,69.6692,69.7087,16034.0
2023-08-23 11:10:00,70.65,70.67,70.6,70.65,12671.0,69.7383,69.758,69.6889,69.7383,12671.0
2023-08-23 11:20:00,70.65,70.69,70.63,70.67,16074.0,69.7383,69.7777,69.7185,69.758,16074.0
2023-08-23 11:30:00,70.67,70.69,70.62,70.64,28597.0,69.758,69.7777,69.7087,69.7284,28597.0
2023-08-23 11:40:00,70.65,70.65,70.57,70.6,15303.0,69.7383,69.7383,69.6593,69.6889,15303.0
2023-08-23 11:50:00,70.61,70.7,70.59,70.69,60578.0,69.6988,69.7876,69.679,69.7777,60578.0
2023-08-23 12:00:00,70.69,70.69,70.63,70.64,12510.0,69.7777,69.7777,69.7185,69.7284,12510.0
2023-08-23 12:10:00,70.63,70.67,70.62,70.63,14713.0,69.7185,69.758,69.7087,69.7185,14713.0
2023-08-23 12:20:00,70.64,70.67,70.63,70.66,30208.0,69.7284,69.758,69.7185,69.7481,30208.0
2023-08-23 12:30:00,70.65,70.7,70.63,70.7,11396.0,69.7383,69.7876,69.7185,69.7876,11396.0
2023-08-23 12:40:00,70.71,70.74,70.69,70.72,12790.0,69.7975,69.8271,69.7777,69.8074,12790.0
2023-08-23 12:50:00,70.73,70.75,70.67,70.67,7455.0,69.8172,69.837,69.758,69.758,7455.0
2023-08-23 13:00:00,70.67,70.74,70.66,70.73,7946.0,69.758,69.8271,69.7481,69.8172,7946.0
2023-08-23 13:10:00,70.74,70.83,70.73,70.82,33382.0,69.8271,69.9159,69.8172,69.9061,33382.0
2023-08-23 13:20:00,70.82,70.86,70.81,70.84,20612.0,69.9061,69.9456,69.8962,69.9258,20612.0
2023-08-23 13:30:00,70.86,70.9,70.84,70.86,12893.0,69.9456,69.985,69.9258,69.9456,12893.0
2023-08-23 13:40:00,70.88,70.91,70.86,70.91,5987.0,69.9653,69.9949,69.9456,69.9949,5987.0
2023-08-23 13:50:00,70.91,70.92,70.89,70.9,9681.0,69.9949,70.0048,69.9752,69.985,9681.0
2023-08-23 14:00:00,70.89,70.91,70.86,70.86,11081.0,69.9752,69.9949,69.9456,69.9456,11081.0
2023-08-23 14:10:00,70.87,70.87,70.77,70.79,11746.0,69.9554,69.9554,69.8567,69.8765,11746.0
2023-08-23 14:20:00,70.79,70.85,70.77,70.82,18086.0,69.8765,69.9357,69.8567,69.9061,18086.0
2023-08-23 14:30:00,70.81,70.82,70.72,70.74,12811.0,69.8962,69.9061,69.8074,69.8271,12811.0
2023-08-23 14:40:00,70.73,70.78,70.72,70.75,14369.0,69.8172,69.8666,69.8074,69.837,14369.0
2023-08-23 14:50:00,70.76,70.78,70.73,70.76,14135.0,69.8468,69.8666,69.8172,69.8468,14135.0
2023-08-23 15:00:00,70.75,70.83,70.7,70.81,22419.0,69.837,69.9159,69.7876,69.8962,22419.0
2023-08-23 15:10:00,70.81,70.85,70.79,70.82,31110.0,69.8962,69.9357,69.8765,69.9061,31110.0
2023-08-23 15:20:00,70.81,70.85,70.78,70.84,29223.0,69.8962,69.9357,69.8666,69.9258,29223.0
2023-08-23 15:30:00,70.84,70.86,70.81,70.85,15249.0,69.9258,69.9456,69.8962,69.9357,15249.0
2023-08-23 15:40:00,70.85,70.89,70.83,70.86,45113.0,69.9357,69.9752,69.9159,69.9456,45113.0
2023-08-23 15:50:00,70.86,70.88,70.73,70.8,50002.0,69.9456,69.9653,69.8172,69.8863,50002.0
2023-08-24 09:30:00,71.16,71.25,70.95,71.0,267589.0,70.2417,70.3305,70.0344,70.0837,267589.0
2023-08-24 09:40:00,71.0,71.03,70.86,70.87,49889.0,70.0837,70.1134,69.9456,69.9554,49889.0
2023-08-24 09:50:00,70.86,71.05,70.82,71.01,31712.0,69.9456,70.1331,69.9061,70.0936,31712.0
2023-08-24 10:00:00,71.04,71.08,70.84,70.85,43352.0,70.1232,70.1627,69.9258,69.9357,43352.0
2023-08-24 10:10:00,70.84,70.85,70.69,70.72,30036.0,69.9258,69.9357,69.7777,69.8074,30036.0
2023-08-24 10:20:00,70.71,70.77,70.56,70.56,30464.0,69.7975,69.8567,69.6494,69.6494,30464.0
2023-08-24 10:30:00,70.56,70.57,70.45,70.55,33891.0,69.6494,69.6593,69.5408,69.6396,33891.0
2023-08-24 10:40:00,70.56,70.56,70.38,70.41,25548.0,69.6494,69.6494,69.4717,69.5014,25548.0
2023-08-24 10:50:00,70.4,70.5,70.38,70.39,52471.0,69.4915,69.5902,69.4717,69.4816,52471.0
2023-08-24 11:00:00,70.38,70.39,70.26,70.32,31865.0,69.4717,69.4816,69.3533,69.4125,31865.0
2023-08-24 11:10:00,70.31,70.38,70.28,70.35,21090.0,69.4027,69.4717,69.373,69.4421,21090.0
2023-08-24 11:20:00,70.35,70.37,70.25,70.35,33981.0,69.4421,69.4619,69.3434,69.4421,33981.0
2023-08-24 11:30:00,70.34,70.34,70.2,70.21,21663.0,69.4323,69.4323,69.2941,69.3039,21663.0
2023-08-24 11:40:00,70.2,70.24,70.17,70.21,25924.0,69.2941,69.3336,69.2645,69.3039,25924.0
2023-08-24 11:50:00,70.21,70.21,70.12,70.12,45962.0,69.3039,69.3039,69.2151,69.2151,45962.0
2023-08-24 12:00:00,70.12,70.24,70.12,70.22,31176.0,69.2151,69.3336,69.2151,69.3138,31176.0
2023-08-24 12:10:00,70.21,70.34,70.2,70.3,14087.0,69.3039,69.4323,69.2941,69.3928,14087.0
2023-08-24 12:20:00,70.32,70.36,70.29,70.3,60816.0,69.4125,69.452,69.3829,69.3928,60816.0
2023-08-24 12:30:00,70.3,70.39,70.29,70.37,14288.0,69.3928,69.4816,69.3829,69.4619,14288.0
2023-08-24 12:40:00,70.38,70.45,70.37,70.41,14530.0,69.4717,69.5408,69.4619,69.5014,14530.0
2023-08-24 12:50:00,70.41,70.42,70.27,70.28,11598.0,69.5014,69.5112,69.3632,69.373,11598.0
2023-08-24 13:00:00,70.3,70.31,70.23,70.3,14846.0,69.3928,69.4027,69.3237,69.3928,14846.0
2023-08-24 13:10:00,70.29,70.32,70.21,70.23,21141.0,69.3829,69.4125,69.3039,69.3237,21141.0
2023-08-24 13:20:00,70.22,70.23,70.13,70.15,15522.0,69.3138,69.3237,69.225,69.2447,15522.0
2023-08-24 13:30:00,70.16,70.23,70.15,70.23,18804.0,69.2546,69.3237,69.2447,69.3237,18804.0
2023-08-24 13:40:00,70.24,70.25,70.18,70.2,26407.0,69.3336,69.3434,69.2743,69.2941,26407.0
2023-08-24 13:50:00,70.2,70.2,70.14,70.18,21135.0,69.2941,69.2941,69.2348,69.2743,21135.0
2023-08-24 14:00:00,70.2,70.26,70.19,70.23,20136.0,69.2941,69.3533,69.2842,69.3237,20136.0
2023-08-24 14:10:00,70.23,70.29,70.17,70.18,23132.0,69.3237,69.3829,69.2645,69.2743,23132.0
2023-08-24 14:20:00,70.18,70.22,70.15,70.17,53213.0,69.2743,69.3138,69.2447,69.2645,53213.0
2023-08-24 14:30:00,70.17,70.21,70.09,70.12,25431.0,69.2645,69.3039,69.1855,69.2151,25431.0
2023-08-24 14:40:00,70.12,70.12,70.04,70.06,25048.0,69.2151,69.2151,69.1361,69.1559,25048.0
2023-08-24 14:50:00,70.08,70.14,70.03,70.11,23100.0,69.1756,69.2348,69.1263,69.2052,23100.0
2023-08-24 15:00:00,70.12,70.14,70.05,70.05,37951.0,69.2151,69.2348,69.146,69.146,37951.0
2023-08-24 15:10:00,70.04,70.1,70.03,70.07,26749.0,69.1361,69.1954,69.1263,69.1657,26749.0
2023-08-24 15:20:00,70.08,70.14,70.0,70.01,64708.0,69.1756,69.2348,69.0967,69.1065,64708.0
2023-08-24 15:30:00,70.02,70.03,69.91,69.93,36903.0,69.1164,69.1263,69.0078,69.0276,36903.0
2023-08-24 15:40:00,69.92,69.94,69.75,69.8,60091.0,69.0177,69.0374,68.8499,68.8992,60091.0
2023-08-24 15:50:00,69.81,69.87,69.72,69.72,116054.0,68.9091,68.9683,68.8203,68.8203,116054.0
2023-08-25 09:30:00,69.97,70.09,69.97,70.02,62676.0,69.067,69.1855,69.067,69.1164,62676.0
2023-08-25 09:40:00,70.05,70.11,70.01,70.1,23219.0,69.146,69.2052,69.1065,69.1954,23219.0
2023-08-25 09:50:00,70.1,70.1,70.0,70.07,16558.0,69.1954,69.1954,69.0967,69.1657,16558.0
2023-08-25 10:00:00,70.08,70.25,69.88,69.91,90030.0,69.1756,69.3434,68.9782,69.0078,90030.0
2023-08-25 10:10:00,69.92,70.48,69.91,70.14,34565.0,69.0177,69.5705,69.0078,69.2348,34565.0
2023-08-25 10:20:00,70.15,70.17,69.82,69.88,43628.0,69.2447,69.2645,68.919,68.9782,43628.0
2023-08-25 10:30:00,69.88,69.93,69.71,69.78,61511.0,68.9782,69.0276,68.8104,68.8795,61511.0
2023-08-25 10:40:00,69.86,69.9,69.49,69.53,30060.0,68.9585,68.9979,68.5932,68.6327,30060.0
2023-08-25 10:50:00,69.57,69.59,69.41,69.43,32321.0,68.6722,68.6919,68.5143,68.534,32321.0
2023-08-25 11:00:00,69.44,69.7,69.41,69.68,71213.0,68.5439,68.8005,68.5143,68.7808,71213.0
2023-08-25 11:10:00,69.69,69.79,69.55,69.64,62921.0,68.7907,68.8894,68.6525,68.7413,62921.0
2023-08-25 11:20:00,69.64,69.89,69.56,69.88,67258.0,68.7413,68.9881,68.6623,68.9782,67258.0
2023-08-25 11:30:00,69.88,70.02,69.79,70.0,81558.0,68.9782,69.1164,68.8894,69.0967,81558.0
2023-08-25 11:40:00,70.0,70.0,69.86,69.92,160024.0,69.0967,69.0967,68.9585,69.0177,160024.0
2023-08-25 11:50:00,69.92,69.95,69.67,69.72,98949.0,69.0177,69.0473,68.7709,68.8203,98949.0
2023-08-25 12:00:00,69.71,69.87,69.71,69.84,100332.0,68.8104,68.9683,68.8104,68.9387,100332.0
2023-08-25 12:10:00,69.85,69.89,69.77,69.85,33778.0,68.9486,68.9881,68.8696,68.9486,33778.0
2023-08-25 12:20:00,69.84,70.02,69.81,70.0,26666.0,68.9387,69.1164,68.9091,69.0967,26666.0
2023-08-25 12:30:00,70.01,70.07,69.97,70.04,24949.0,69.1065,69.1657,69.067,69.1361,24949.0
2023-08-25 12:40:00,70.04,70.07,69.95,70.01,117862.0,69.1361,69.1657,69.0473,69.1065,117862.0
2023-08-25 12:50:00,70.01,70.03,69.88,70.0,72498.0,69.1065,69.1263,68.9782,69.0967,72498.0
2023-08-25 13:00:00,70.0,70.04,69.97,69.98,70998.0,69.0967,69.1361,69.067,69.0769,70998.0
2023-08-25 13:10:00,69.97,70.07,69.9,69.92,36911.0,69.067,69.1657,68.9979,69.0177,36911.0
2023-08-25 13:20:00,69.93,69.93,69.82,69.89,73832.0,69.0276,69.0276,68.919,68.9881,73832.0
2023-08-25 13:30:00,69.88,69.89,69.77,69.78,37515.0,68.9782,68.9881,68.8696,68.8795,37515.0
2023-08-25 13:40:00,69.78,69.87,69.78,69.85,21135.0,68.8795,68.9683,68.8795,68.9486,21135.0
2023-08-25 13:50:00,69.88,69.96,69.87,69.96,37413.0,68.9782,69.0572,68.9683,69.0572,37413.0
2023-08-25 14:00:00,69.97,70.03,69.95,70.02,39233.0,69.067,69.1263,69.0473,69.1164,39233.0
2023-08-25 14:10:00,70.01,70.17,69.98,70.16,32955.0,69.1065,69.2645,69.0769,69.2546,32955.0
2023-08-25 14:20:00,70.19,70.29,70.19,70.29,44211.0,69.2842,69.3829,69.2842,69.3829,44211.0
2023-08-25 14:30:00,70.31,70.37,70.26,70.27,65728.0,69.4027,69.4619,69.3533,69.3632,65728.0
2023-08-25 14:40:00,70.27,70.3,70.18,70.26,31821.0,69.3632,69.3928,69.2743,69.3533,31821.0
2023-08-25 14:50:00,70.27,70.36,70.25,70.35,31470.0,69.3632,69.452,69.3434,69.4421,31470.0
2023-08-25 15:00:00,70.36,70.44,70.28,70.35,59425.0,69.452,69.531,69.373,69.4421,59425.0
2023-08-25 15:10:00,70.36,70.4,70.31,70.36,75456.0,69.452,69.4915,69.4027,69.452,75456.0
2023-08-25 15:20:00,70.38,70.43,70.38,70.39,51915.0,69.4717,69.5211,69.4717,69.4816,51915.0
2023-08-25 15:30:00,70.39,70.43,70.29,70.32,119132.0,69.4816,69.5211,69.3829,69.4125,119132.0
2023-08-25 15:40:00,70.33,70.38,70.26,70.27,92393.0,69.4224,69.4717,69.3533,69.3632,92393.0
2023-08-25 15:50:00,70.26,70.31,70.18,70.24,152225.0,69.3533,69.4027,69.2743,69.3336,152225.0
2023-08-28 09:30:00,70.65,70.78,70.55,70.58,42475.0,69.7383,69.8666,69.6396,69.6692,42475.0
2023-08-28 09:40:00,70.59,70.66,70.54,70.59,14990.0,69.679,69.7481,69.6297,69.679,14990.0
2023-08-28 09:50:00,70.58,70.59,70.4,70.56,13836.0,69.6692,69.679,69.4915,69.6494,13836.0
2023-08-28 10:00:00,70.57,70.59,70.5,70.56,11792.0,69.6593,69.679,69.5902,69.6494,11792.0
2023-08-28 10:10:00,70.55,70.59,70.47,70.54,21498.0,69.6396,69.679,69.5606,69.6297,21498.0
2023-08-28 10:20:00,70.54,70.67,70.54,70.66,23712.0,69.6297,69.758,69.6297,69.7481,23712.0
2023-08-28 10:30:00,70.67,70.69,70.56,70.57,18161.0,69.758,69.7777,69.6494,69.6593,18161.0
2023-08-28 10:40:00,70.57,70.57,70.47,70.47,7618.0,69.6593,69.6593,69.5606,69.5606,7618.0
2023-08-28 10:50:00,70.48,70.48,70.36,70.47,37463.0,69.5705,69.5705,69.452,69.5606,37463.0
2023-08-28 11:00:00,70.48,70.49,70.37,70.43,21921.0,69.5705,69.5803,69.4619,69.5211,21921.0
2023-08-28 11:10:00,70.42,70.45,70.38,70.4,15994.0,69.5112,69.5408,69.4717,69.4915,15994.0
2023-08-28 11:20:00,70.41,70.48,70.39,70.41,28842.0,69.5014,69.5705,69.4816,69.5014,28842.0
2023-08-28 11:30:00,70.4,70.49,70.39,70.47,26485.0,69.4915,69.5803,69.4816,69.5606,26485.0
2023-08-28 11:40:00,70.48,70.48,70.31,70.33,24191.0,69.5705,69.5705,69.4027,69.4224,24191.0
2023-08-28 11:50:00,70.33,70.4,70.29,70.4,24818.0,69.4224,69.4915,69.3829,69.4915,24818.0
2023-08-28 12:00:00,70.4,70.42,70.35,70.39,19179.0,69.4915,69.5112,69.4421,69.4816,19179.0
2023-08-28 12:10:00,70.4,70.43,70.36,70.36,31074.0,69.4915,69.5211,69.452,69.452,31074.0
2023-08-28 12:20:00,70.34,70.36,70.31,70.34,37532.0,69.4323,69.452,69.4027,69.4323,37532.0
2023-08-28 12:30:00,70.35,70.43,70.31,70.43,54459.0,69.4421,69.5211,69.4027,69.5211,54459.0
2023-08-28 12:40:00,70.42,70.48,70.4,70.44,56243.0,69.5112,69.5705,69.4915,69.531,56243.0
2023-08-28 12:50:00,70.44,70.59,70.44,70.59,15291.0,69.531,69.679,69.531,69.679,15291.0
2023-08-28 13:00:00,70.59,70.7,70.58,70.65,35362.0,69.679,69.7876,69.6692,69.7383,35362.0
2023-08-28 13:10:00,70.65,70.66,70.57,70.6,88894.0,69.7383,69.7481,69.6593,69.6889,88894.0
2023-08-28 13:20:00,70.61,70.66,70.61,70.64,17582.0,69.6988,69.7481,69.6988,69.7284,17582.0
2023-08-28 13:30:00,70.65,70.68,70.56,70.59,21515.0,69.7383,69.7679,69.6494,69.679,21515.0
2023-08-28 13:40:00,70.6,70.62,70.52,70.54,14248.0,69.6889,69.7087,69.6099,69.6297,14248.0
2023-08-28 13:50:00,70.53,70.54,70.31,70.36,133733.0,69.6198,69.6297,69.4027,69.452,133733.0
2023-08-28 14:00:00,70.36,70.42,70.34,70.42,16222.0,69.452,69.5112,69.4323,69.5112,16222.0
2023-08-28 14:10:00,70.42,70.42,70.34,70.35,12928.0,69.5112,69.5112,69.4323,69.4421,12928.0
2023-08-28 14:20:00,70.34,70.42,70.34,70.41,15958.0,69.4323,69.5112,69.4323,69.5014,15958.0
2023-08-28 14:30:00,70.41,70.5,70.37,70.44,152108.0,69.5014,69.5902,69.4619,69.531,152108.0
2023-08-28 14:40:00,70.44,70.49,70.44,70.48,22320.0,69.531,69.5803,69.531,69.5705,22320.0
2023-08-28 14:50:00,70.48,70.53,70.47,70.52,15577.0,69.5705,69.6198,69.5606,69.6099,15577.0
2023-08-28 15:00:00,70.52,70.6,70.49,70.6,38752.0,69.6099,69.6889,69.5803,69.6889,38752.0
2023-08-28 15:10:00,70.6,70.61,70.51,70.54,14485.0,69.6889,69.6988,69.6001,69.6297,14485.0
2023-08-28 15:20:00,70.53,70.54,70.43,70.51,131693.0,69.6198,69.6297,69.5211,69.6001,131693.0
2023-08-28 15:30:00,70.5,70.58,70.48,70.54,34278.0,69.5902,69.6692,69.5705,69.6297,34278.0
2023-08-28 15:40:00,70.54,70.77,70.53,70.65,99522.0,69.6297,69.8567,69.6198,69.7383,99522.0
2023-08-28 15:50:00,70.64,70.7,70.61,70.66,91700.0,69.7284,69.7876,69.6988,69.7481,91700.0
2023-08-29 09:30:00,70.66,70.79,70.63,70.75,159717.0,69.7481,69.8765,69.7185,69.837,159717.0
2023-08-29 09:40:00,70.74,70.95,70.74,70.92,30866.0,69.8271,70.0344,69.8271,70.0048,30866.0
2023-08-29 09:50:00,70.93,70.98,70.87,70.92,8390.0,70.0147,70.064,69.9554,70.0048,8390.0
2023-08-29 10:00:00,70.93,71.2,70.93,71.14,93700.0,70.0147,70.2812,70.0147,70.2219,93700.0
2023-08-29 10:10:00,71.13,71.28,71.09,71.26,27982.0,70.2121,70.3601,70.1726,70.3404,27982.0
2023-08-29 10:20:00,71.25,71.32,71.25,71.31,16111.0,70.3305,70.3996,70.3305,70.3897,16111.0
2023-08-29 10:30:00,71.3,71.45,71.3,71.33,57498.0,70.3799,70.5279,70.3799,70.4095,57498.0
2023-08-29 10:40:00,71.33,71.35,71.24,71.29,49165.0,70.4095,70.4292,70.3207,70.37,49165.0
2023-08-29 10:50:00,71.32,71.39,71.25,71.3,43627.0,70.3996,70.4687,70.3305,70.3799,43627.0
2023-08-29 11:00:00,71.31,71.39,71.31,71.36,7305.0,70.3897,70.4687,70.3897,70.4391,7305.0
2023-08-29 11:10:00,71.36,71.46,71.36,71.45,23568.0,70.4391,70.5378,70.4391,70.5279,23568.0
2023-08-29 11:20:00,71.45,71.5,71.43,71.48,12883.0,70.5279,70.5773,70.5082,70.5576,12883.0
2023-08-29 11:30:00,71.49,71.63,71.49,71.62,20235.0,70.5674,70.7056,70.5674,70.6957,20235.0
2023-08-29 11:40:00,71.62,71.66,71.6,71.6,11003.0,70.6957,70.7352,70.676,70.676,11003.0
2023-08-29 11:50:00,71.61,71.67,71.58,71.61,26041.0,70.6859,70.7451,70.6563,70.6859,26041.0
2023-08-29 12:00:00,71.61,71.63,71.58,71.63,6460.0,70.6859,70.7056,70.6563,70.7056,6460.0
2023-08-29 12:10:00,71.63,71.64,71.58,71.62,12282.0,70.7056,70.7155,70.6563,70.6957,12282.0
2023-08-29 12:20:00,71.62,71.73,71.61,71.71,15761.0,70.6957,70.8043,70.6859,70.7846,15761.0
2023-08-29 12:30:00,71.72,71.73,71.65,71.67,18301.0,70.7945,70.8043,70.7254,70.7451,18301.0
2023-08-29 12:40:00,71.67,71.68,71.62,71.63,9431.0,70.7451,70.755,70.6957,70.7056,9431.0
2023-08-29 12:50:00,71.63,71.68,71.59,71.67,5889.0,70.7056,70.755,70.6661,70.7451,5889.0
2023-08-29 13:00:00,71.68,71.72,71.64,71.7,15655.0,70.755,70.7945,70.7155,70.7747,15655.0
2023-08-29 13:10:00,71.71,71.71,71.65,71.66,8181.0,70.7846,70.7846,70.7254,70.7352,8181.0
2023-08-29 13:20:00,71.65,71.72,71.63,71.69,9110.0,70.7254,70.7945,70.7056,70.7648,9110.0
2023-08-29 13:30:00,71.7,71.79,71.7,71.77,28825.0,70.7747,70.8636,70.7747,70.8438,28825.0
2023-08-29 13:40:00,71.77,71.77,71.73,71.73,14888.0,70.8438,70.8438,70.8043,70.8043,14888.0
2023-08-29 13:50:00,71.73,71.76,71.61,71.68,53477.0,70.8043,70.8339,70.6859,70.755,53477.0
2023-08-29 14:00:00,71.67,71.72,71.65,71.72,19980.0,70.7451,70.7945,70.7254,70.7945,19980.0
2023-08-29 14:10:00,71.72,71.75,71.68,71.73,23516.0,70.7945,70.8241,70.755,70.8043,23516.0
2023-08-29 14:20:00,71.73,71.77,71.7,71.74,73953.0,70.8043,70.8438,70.7747,70.8142,73953.0
2023-08-29 14:30:00,71.75,71.81,71.74,71.76,37772.0,70.8241,70.8833,70.8142,70.8339,37772.0
2023-08-29 14:40:00,71.75,71.82,71.75,71.78,26174.0,70.8241,70.8932,70.8241,70.8537,26174.0
2023-08-29 14:50:00,71.78,71.81,71.73,71.77,38840.0,70.8537,70.8833,70.8043,70.8438,38840.0
2023-08-29 15:00:00,71.78,71.79,71.72,71.78,30713.0,70.8537,70.8636,70.7945,70.8537,30713.0
2023-08-29 15:10:00,71.78,71.87,71.77,71.87,28166.0,70.8537,70.9425,70.8438,70.9425,28166.0
2023-08-29 15:20:00,71.86,71.9,71.83,71.89,17147.0,70.9326,70.9721,70.903,70.9623,17147.0
2023-08-29 15:30:00,71.89,71.89,71.83,71.84,22468.0,70.9623,70.9623,70.903,70.9129,22468.0
2023-08-29 15:40:00,71.84,71.9,71.81,71.82,27955.0,70.9129,70.9721,70.8833,70.8932,27955.0
2023-08-29 15:50:00,71.84,71.89,71.78,71.86,167645.0,70.9129,70.9623,70.8537,70.9326,167645.0
2023-08-30 09:30:00,71.92,72.12,71.92,72.03,82683.0,70.9919,71.1893,70.9919,71.1005,82683.0
2023-08-30 09:40:00,72.02,72.1,71.97,72.04,31466.0,71.0906,71.1696,71.0412,71.1103,31466.0
2023-08-30 09:50:00,72.04,72.25,72.04,72.22,114238.0,71.1103,71.3176,71.1103,71.288,114238.0
2023-08-30 10:00:00,72.22,72.29,72.22,72.25,40953.0,71.288,71.3571,71.288,71.3176,40953.0
2023-08-30 10:10:00,72.26,72.35,72.17,72.17,20975.0,71.3275,71.4163,71.2386,71.2386,20975.0
2023-08-30 10:20:00,72.17,72.17,71.87,71.96,97248.0,71.2386,71.2386,70.9425,71.0314,97248.0
2023-08-30 10:30:00,71.98,72.12,71.97,72.1,24635.0,71.0511,71.1893,71.0412,71.1696,24635.0
2023-08-30 10:40:00,72.1,72.13,72.05,72.08,31670.0,71.1696,71.1992,71.1202,71.1498,31670.0
2023-08-30 10:50:00,72.08,72.23,72.04,72.22,23693.0,71.1498,71.2979,71.1103,71.288,23693.0
2023-08-30 11:00:00,72.21,72.22,72.07,72.17,20577.0,71.2781,71.288,71.1399,71.2386,20577.0
2023-08-30 11:10:00,72.17,72.22,72.16,72.21,28223.0,71.2386,71.288,71.2288,71.2781,28223.0
2023-08-30 11:20:00,72.21,72.22,72.11,72.17,23660.0,71.2781,71.288,71.1794,71.2386,23660.0
2023-08-30 11:30:00,72.18,72.31,72.17,72.3,18965.0,71.2485,71.3768,71.2386,71.367,18965.0
2023-08-30 11:40:00,72.29,72.32,72.26,72.26,30133.0,71.3571,71.3867,71.3275,71.3275,30133.0
2023-08-30 11:50:00,72.27,72.29,72.22,72.29,16258.0,71.3374,71.3571,71.288,71.3571,16258.0
2023-08-30 12:00:00,72.28,72.3,72.25,72.29,4475.0,71.3472,71.367,71.3176,71.3571,4475.0
2023-08-30 12:10:00,72.31,72.37,72.26,72.36,21769.0,71.3768,71.4361,71.3275,71.4262,21769.0
2023-08-30 12:20:00,72.36,72.36,72.32,72.34,21793.0,71.4262,71.4262,71.3867,71.4065,21793.0
2023-08-30 12:30:00,72.34,72.39,72.29,72.31,19024.0,71.4065,71.4558,71.3571,71.3768,19024.0
2023-08-30 12:40:00,72.33,72.4,72.32,72.36,12331.0,71.3966,71.4657,71.3867,71.4262,12331.0
2023-08-30 12:50:00,72.35,72.37,72.3,72.36,6740.0,71.4163,71.4361,71.367,71.4262,6740.0
2023-08-30 13:00:00,72.36,72.36,72.31,72.32,25761.0,71.4262,71.4262,71.3768,71.3867,25761.0
2023-08-30 13:10:00,72.33,72.36,72.3,72.34,29200.0,71.3966,71.4262,71.367,71.4065,29200.0
2023-08-30 13:20:00,72.34,72.34,72.28,72.29,12649.0,71.4065,71.4065,71.3472,71.3571,12649.0
2023-08-30 13:30:00,72.33,72.37,72.32,72.36,6150.0,71.3966,71.4361,71.3867,71.4262,6150.0
2023-08-30 13:40:00,72.35,72.36,72.3,72.31,21308.0,71.4163,71.4262,71.367,71.3768,21308.0
2023-08-30 13:50:00,72.31,72.31,72.18,72.25,11639.0,71.3768,71.3768,71.2485,71.3176,11639.0
2023-08-30 14:00:00,72.25,72.26,72.15,72.17,19743.0,71.3176,71.3275,71.2189,71.2386,19743.0
2023-08-30 14:10:00,72.17,72.25,72.14,72.2,27995.0,71.2386,71.3176,71.209,71.2683,27995.0
2023-08-30 14:20:00,72.23,72.23,72.12,72.14,50984.0,71.2979,71.2979,71.1893,71.209,50984.0
2023-08-30 14:30:00,72.13,72.26,72.13,72.24,13416.0,71.1992,71.3275,71.1992,71.3077,13416.0
2023-08-30 14:40:00,72.24,72.34,72.24,72.28,21182.0,71.3077,71.4065,71.3077,71.3472,21182.0
2023-08-30 14:50:00,72.28,72.33,72.28,72.33,12331.0,71.3472,71.3966,71.3472,71.3966,12331.0
2023-08-30 15:00:00,72.33,72.36,72.3,72.31,12755.0,71.3966,71.4262,71.367,71.3768,12755.0
2023-08-30 15:10:00,72.31,72.33,72.29,72.31,21016.0,71.3768,71.3966,71.3571,71.3768,21016.0
2023-08-30 15:20:00,72.3,72.3,72.24,72.25,19638.0,71.367,71.367,71.3077,71.3176,19638.0
2023-08-30 15:30:00,72.26,72.31,72.23,72.28,26295.0,71.3275,71.3768,71.2979,71.3472,26295.0
2023-08-30 15:40:00,72.27,72.32,72.24,72.25,29461.0,71.3374,71.3867,71.3077,71.3176,29461.0
2023-08-30 15:50:00,72.25,72.31,72.21,72.29,93750.0,71.3176,71.3768,71.2781,71.3571,93750.0
2023-08-31 09:30:00,72.32,72.44,72.32,72.41,54433.0,71.3867,71.5052,71.3867,71.4756,54433.0
2023-08-31 09:40:00,72.41,72.47,72.31,72.36,67618.0,71.4756,71.5348,71.3768,71.4262,67618.0
2023-08-31 09:50:00,72.4,72.49,72.33,72.45,13712.0,71.4657,71.5545,71.3966,71.515,13712.0
2023-08-31 10:00:00,72.47,72.48,72.35,72.41,7624.0,71.5348,71.5446,71.4163,71.4756,7624.0
2023-08-31 10:10:00,72.41,72.5,72.37,72.49,15158.0,71.4756,71.5644,71.4361,71.5545,15158.0
2023-08-31 10:20:00,72.5,72.53,72.44,72.53,20072.0,71.5644,71.594,71.5052,71.594,20072.0
2023-08-31 10:30:00,72.53,72.57,72.51,72.56,13492.0,71.594,71.6335,71.5743,71.6236,13492.0
2023-08-31 10:40:00,72.55,72.57,72.49,72.5,5903.0,71.6137,71.6335,71.5545,71.5644,5903.0
2023-08-31 10:50:00,72.5,72.51,72.41,72.49,38733.0,71.5644,71.5743,71.4756,71.5545,38733.0
2023-08-31 11:00:00,72.49,72.49,72.42,72.48,8838.0,71.5545,71.5545,71.4854,71.5446,8838.0
2023-08-31 11:10:00,72.49,72.5,72.44,72.44,7280.0,71.5545,71.5644,71.5052,71.5052,7280.0
2023-08-31 11:20:00,72.44,72.44,72.36,72.44,14350.0,71.5052,71.5052,71.4262,71.5052,14350.0
2023-08-31 11:30:00,72.43,72.46,72.36,72.39,7697.0,71.4953,71.5249,71.4262,71.4558,7697.0
2023-08-31 11:40:00,72.39,72.43,72.37,72.4,8299.0,71.4558,71.4953,71.4361,71.4657,8299.0
2023-08-31 11:50:00,72.4,72.44,72.4,72.43,8568.0,71.4657,71.5052,71.4657,71.4953,8568.0
2023-08-31 12:00:00,72.43,72.46,72.36,72.46,9607.0,71.4953,71.5249,71.4262,71.5249,9607.0
2023-08-31 12:10:00,72.48,72.48,72.35,72.36,22575.0,71.5446,71.5446,71.4163,71.4262,22575.0
2023-08-31 12:20:00,72.36,72.38,72.28,72.33,18902.0,71.4262,71.4459,71.3472,71.3966,18902.0
2023-08-31 12:30:00,72.32,72.34,72.28,72.31,7224.0,71.3867,71.4065,71.3472,71.3768,7224.0
2023-08-31 12:40:00,72.31,72.32,72.15,72.15,11886.0,71.3768,71.3867,71.2189,71.2189,11886.0
2023-08-31 12:50:00,72.17,72.26,72.17,72.25,10983.0,71.2386,71.3275,71.2386,71.3176,10983.0
2023-08-31 13:00:00,72.25,72.32,72.23,72.31,7643.0,71.3176,71.3867,71.2979,71.3768,7643.0
2023-08-31 13:10:00,72.31,72.37,72.31,72.36,9358.0,71.3768,71.4361,71.3768,71.4262,9358.0
2023-08-31 13:20:00,72.36,72.4,72.34,72.4,13769.0,71.4262,71.4657,71.4065,71.4657,13769.0
2023-08-31 13:30:00,72.4,72.41,72.37,72.38,12631.0,71.4657,71.4756,71.4361,71.4459,12631.0
2023-08-31 13:40:00,72.39,72.4,72.32,72.33,14527.0,71.4558,71.4657,71.3867,71.3966,14527.0
2023-08-31 13:50:00,72.33,72.34,72.27,72.33,13355.0,71.3966,71.4065,71.3374,71.3966,13355.0
2023-08-31 14:00:00,72.34,72.43,72.34,72.41,13980.0,71.4065,71.4953,71.4065,71.4756,13980.0
2023-08-31 14:10:00,72.41,72.46,72.4,72.44,16186.0,71.4756,71.5249,71.4657,71.5052,16186.0
2023-08-31 14:20:00,72.45,72.49,72.43,72.46,13197.0,71.515,71.5545,71.4953,71.5249,13197.0
2023-08-31 14:30:00,72.46,72.47,72.37,72.38,13143.0,71.5249,71.5348,71.4361,71.4459,13143.0
2023-08-31 14:40:00,72.37,72.4,72.31,72.33,35504.0,71.4361,71.4657,71.3768,71.3966,35504.0
2023-08-31 14:50:00,72.32,72.33,72.29,72.31,15564.0,71.3867,71.3966,71.3571,71.3768,15564.0
2023-08-31 15:00:00,72.3,72.37,72.3,72.36,18127.0,71.367,71.4361,71.367,71.4262,18127.0
2023-08-31 15:10:00,72.37,72.39,72.36,72.39,11693.0,71.4361,71.4558,71.4262,71.4558,11693.0
2023-08-31 15:20:00,72.39,72.41,72.34,72.37,28851.0,71.4558,71.4756,71.4065,71.4361,28851.0
2023-08-31 15:30:00,72.37,72.39,72.32,72.36,21601.0,71.4361,71.4558,71.3867,71.4262,21601.0
2023-08-31 15:40:00,72.36,72.43,72.36,72.38,25350.0,71.4262,71.4953,71.4262,71.4459,25350.0
2023-08-31 15:50:00,72.38,72.39,72.17,72.17,149694.0,71.4459,71.4558,71.2386,71.2386,149694.0
2023-09-01 09:30:00,72.69,72.72,72.41,72.42,102922.0,71.7519,71.7816,71.4756,71.4854,102922.0
2023-09-01 09:40:00,72.4,72.47,72.23,72.29,23363.0,71.4657,71.5348,71.2979,71.3571,23363.0
2023-09-01 09:50:00,72.27,72.44,72.23,72.42,14027.0,71.3374,71.5052,71.2979,71.4854,14027.0
2023-09-01 10:00:00,72.42,72.5,72.25,72.48,53241.0,71.4854,71.5644,71.3176,71.5446,53241.0
2023-09-01 10:10:00,72.47,72.57,72.47,72.55,41926.0,71.5348,71.6335,71.5348,71.6137,41926.0
2023-09-01 10:20:00,72.52,72.54,72.4,72.48,18122.0,71.5841,71.6039,71.4657,71.5446,18122.0
2023-09-01 10:30:00,72.49,72.49,72.32,72.38,16818.0,71.5545,71.5545,71.3867,71.4459,16818.0
2023-09-01 10:40:00,72.38,72.38,72.25,72.27,17048.0,71.4459,71.4459,71.3176,71.3374,17048.0
2023-09-01 10:50:00,72.28,72.31,72.14,72.19,22546.0,71.3472,71.3768,71.209,71.2584,22546.0
2023-09-01 11:00:00,72.18,72.23,72.17,72.18,15085.0,71.2485,71.2979,71.2386,71.2485,15085.0
2023-09-01 11:10:00,72.19,72.24,72.16,72.24,7767.0,71.2584,71.3077,71.2288,71.3077,7767.0
2023-09-01 11:20:00,72.24,72.26,72.18,72.19,8513.0,71.3077,71.3275,71.2485,71.2584,8513.0
2023-09-01 11:30:00,72.2,72.22,72.14,72.16,276270.0,71.2683,71.288,71.209,71.2288,276270.0
2023-09-01 11:40:00,72.16,72.17,72.04,72.04,17465.0,71.2288,71.2386,71.1103,71.1103,17465.0
2023-09-01 11:50:00,72.04,72.07,72.02,72.06,23548.0,71.1103,71.1399,71.0906,71.1301,23548.0
2023-09-01 12:00:00,72.04,72.11,72.03,72.09,9552.0,71.1103,71.1794,71.1005,71.1597,9552.0
2023-09-01 12:10:00,72.11,72.14,72.1,72.14,11211.0,71.1794,71.209,71.1696,71.209,11211.0
2023-09-01 12:20:00,72.15,72.22,72.14,72.19,30976.0,71.2189,71.288,71.209,71.2584,30976.0
2023-09-01 12:30:00,72.19,72.23,72.14,72.15,10068.0,71.2584,71.2979,71.209,71.2189,10068.0
2023-09-01 12:40:00,72.14,72.17,72.1,72.16,11300.0,71.209,71.2386,71.1696,71.2288,11300.0
2023-09-01 12:50:00,72.18,72.25,72.18,72.22,25398.0,71.2485,71.3176,71.2485,71.288,25398.0
2023-09-01 13:00:00,72.23,72.24,72.16,72.16,18816.0,71.2979,71.3077,71.2288,71.2288,18816.0
2023-09-01 13:10:00,72.18,72.22,72.18,72.22,6453.0,71.2485,71.288,71.2485,71.288,6453.0
2023-09-01 13:20:00,72.21,72.24,72.15,72.16,8307.0,71.2781,71.3077,71.2189,71.2288,8307.0
2023-09-01 13:30:00,72.17,72.21,72.16,72.19,15326.0,71.2386,71.2781,71.2288,71.2584,15326.0
2023-09-01 13:40:00,72.18,72.18,72.11,72.14,16735.0,71.2485,71.2485,71.1794,71.209,16735.0
2023-09-01 13:50:00,72.14,72.21,72.12,72.2,21503.0,71.209,71.2781,71.1893,71.2683,21503.0
2023-09-01 14:00:00,72.2,72.22,72.17,72.21,15052.0,71.2683,71.288,71.2386,71.2781,15052.0
2023-09-01 14:10:00,72.21,72.21,72.15,72.15,30667.0,71.2781,71.2781,71.2189,71.2189,30667.0
2023-09-01 14:20:00,72.16,72.16,72.06,72.1,22733.0,71.2288,71.2288,71.1301,71.1696,22733.0
2023-09-01 14:30:00,72.09,72.1,72.05,72.06,16712.0,71.1597,71.1696,71.1202,71.1301,16712.0
2023-09-01 14:40:00,72.08,72.14,72.08,72.12,17224.0,71.1498,71.209,71.1498,71.1893,17224.0
2023-09-01 14:50:00,72.1,72.17,72.1,72.17,19682.0,71.1696,71.2386,71.1696,71.2386,19682.0
2023-09-01 15:00:00,72.17,72.19,72.14,72.17,54110.0,71.2386,71.2584,71.209,71.2386,54110.0
2023-09-01 15:10:00,72.17,72.22,72.15,72.19,52914.0,71.2386,71.288,71.2189,71.2584,52914.0
2023-09-01 15:20:00,72.19,72.24,72.17,72.23,20619.0,71.2584,71.3077,71.2386,71.2979,20619.0
2023-09-01 15:30:00,72.23,72.27,72.2,72.22,34113.0,71.2979,71.3374,71.2683,71.288,34113.0
2023-09-01 15:40:00,72.22,72.24,72.19,72.2,32610.0,71.288,71.3077,71.2584,71.2683,32610.0
2023-09-01 15:50:00,72.2,72.29,72.17,72.27,103939.0,71.2683,71.3571,71.2386,71.3374,103939.0
2023-09-05 09:30:00,72.21,72.23,72.11,72.17,54630.0,71.2781,71.2979,71.1794,71.2386,54630.0
2023-09-05 09:40:00,72.19,72.2,72.08,72.12,19050.0,71.2584,71.2683,71.1498,71.1893,19050.0
2023-09-05 09:50:00,72.13,72.17,72.06,72.11,12462.0,71.1992,71.2386,71.1301,71.1794,12462.0
2023-09-05 10:00:00,72.1,72.15,72.07,72.13,16913.0,71.1696,71.2189,71.1399,71.1992,16913.0
2023-09-05 10:10:00,72.15,72.18,72.06,72.15,9969.0,71.2189,71.2485,71.1301,71.2189,9969.0
2023-09-05 10:20:00,72.16,72.28,72.15,72.19,20866.0,71.2288,71.3472,71.2189,71.2584,20866.0
2023-09-05 10:30:00,72.17,72.18,72.1,72.16,12205.0,71.2386,71.2485,71.1696,71.2288,12205.0
2023-09-05 10:40:00,72.15,72.26,72.13,72.25,16161.0,71.2189,71.3275,71.1992,71.3176,16161.0
2023-09-05 10:50:00,72.24,72.28,72.22,72.23,10447.0,71.3077,71.3472,71.288,71.2979,10447.0
2023-09-05 11:00:00,72.25,72.39,72.25,72.37,10403.0,71.3176,71.4558,71.3176,71.4361,10403.0
2023-09-05 11:10:00,72.35,72.4,72.35,72.36,32730.0,71.4163,71.4657,71.4163,71.4262,32730.0
2023-09-05 11:20:00,72.37,72.38,72.3,72.31,40269.0,71.4361,71.4459,71.367,71.3768,40269.0
2023-09-05 11:30:00,72.29,72.32,72.24,72.25,12452.0,71.3571,71.3867,71.3077,71.3176,12452.0
2023-09-05 11:40:00,72.26,72.32,72.23,72.3,12362.0,71.3275,71.3867,71.2979,71.367,12362.0
2023-09-05 11:50:00,72.31,72.32,72.27,72.31,6827.0,71.3768,71.3867,71.3374,71.3768,6827.0
2023-09-05 12:00:00,72.33,72.36,72.3,72.33,16786.0,71.3966,71.4262,71.367,71.3966,16786.0
2023-09-05 12:10:00,72.35,72.37,72.33,72.37,7541.0,71.4163,71.4361,71.3966,71.4361,7541.0
2023-09-05 12:20:00,72.38,72.39,72.32,72.34,10695.0,71.4459,71.4558,71.3867,71.4065,10695.0
2023-09-05 12:30:00,72.34,72.4,72.34,72.38,11365.0,71.4065,71.4657,71.4065,71.4459,11365.0
2023-09-05 12:40:00,72.38,72.41,72.36,72.39,7927.0,71.4459,71.4756,71.4262,71.4558,7927.0
2023-09-05 12:50:00,72.38,72.39,72.34,72.35,75869.0,71.4459,71.4558,71.4065,71.4163,75869.0
2023-09-05 13:00:00,72.36,72.37,72.28,72.28,5356.0,71.4262,71.4361,71.3472,71.3472,5356.0
2023-09-05 13:10:00,72.27,72.29,72.24,72.29,10733.0,71.3374,71.3571,71.3077,71.3571,10733.0
2023-09-05 13:20:00,72.27,72.29,72.25,72.25,9307.0,71.3374,71.3571,71.3176,71.3176,9307.0
2023-09-05 13:30:00,72.25,72.29,72.24,72.28,5439.0,71.3176,71.3571,71.3077,71.3472,5439.0
2023-09-05 13:40:00,72.28,72.32,72.27,72.28,17871.0,71.3472,71.3867,71.3374,71.3472,17871.0
2023-09-05 13:50:00,72.28,72.32,72.27,72.31,12728.0,71.3472,71.3867,71.3374,71.3768,12728.0
2023-09-05 14:00:00,72.31,72.32,72.26,72.28,22160.0,71.3768,71.3867,71.3275,71.3472,22160.0
2023-09-05 14:10:00,72.28,72.36,72.27,72.36,22514.0,71.3472,71.4262,71.3374,71.4262,22514.0
2023-09-05 14:20:00,72.36,72.4,72.35,72.4,39207.0,71.4262,71.4657,71.4163,71.4657,39207.0
2023-09-05 14:30:00,72.39,72.4,72.33,72.34,8004.0,71.4558,71.4657,71.3966,71.4065,8004.0
2023-09-05 14:40:00,72.35,72.39,72.34,72.38,13705.0,71.4163,71.4558,71.4065,71.4459,13705.0
2023-09-05 14:50:00,72.37,72.42,72.37,72.42,16105.0,71.4361,71.4854,71.4361,71.4854,16105.0
2023-09-05 15:00:00,72.4,72.41,72.34,72.35,22337.0,71.4657,71.4756,71.4065,71.4163,22337.0
2023-09-05 15:10:00,72.34,72.34,72.26,72.28,10972.0,71.4065,71.4065,71.3275,71.3472,10972.0
2023-09-05 15:20:00,72.29,72.32,72.26,72.3,21876.0,71.3571,71.3867,71.3275,71.367,21876.0
2023-09-05 15:30:00,72.29,72.37,72.28,72.37,41031.0,71.3571,71.4361,71.3472,71.4361,41031.0
2023-09-05 15:40:00,72.36,72.39,72.29,72.29,13017.0,71.4262,71.4558,71.3571,71.3571,13017.0
2023-09-05 15:50:00,72.3,72.3,72.18,72.2,66812.0,71.367,71.367,71.2485,71.2683,66812.0
2023-09-06 09:30:00,72.06,72.1,71.85,71.86,54538.0,71.1301,71.1696,70.9228,70.9326,54538.0
2023-09-06 09:40:00,71.86,71.97,71.83,71.87,21154.0,70.9326,71.0412,70.903,70.9425,21154.0
2023-09-06 09:50:00,71.85,71.95,71.83,71.83,11165.0,70.9228,71.0215,70.903,70.903,11165.0
2023-09-06 10:00:00,71.81,71.81,71.51,71.57,41108.0,70.8833,70.8833,70.5872,70.6464,41108.0
2023-09-06 10:10:00,71.57,71.64,71.5,71.63,24232.0,70.6464,70.7155,70.5773,70.7056,24232.0
2023-09-06 10:20:00,71.62,71.62,71.43,71.45,14840.0,70.6957,70.6957,70.5082,70.5279,14840.0
2023-09-06 10:30:00,71.41,71.51,71.41,71.48,18634.0,70.4885,70.5872,70.4885,70.5576,18634.0
2023-09-06 10:40:00,71.5,71.5,71.41,71.42,13455.0,70.5773,70.5773,70.4885,70.4983,13455.0
2023-09-06 10:50:00,71.42,71.45,71.34,71.35,19400.0,70.4983,70.5279,70.4194,70.4292,19400.0
2023-09-06 11:00:00,71.34,71.36,71.29,71.29,14975.0,70.4194,70.4391,70.37,70.37,14975.0
2023-09-06 11:10:00,71.28,71.35,71.26,71.35,35204.0,70.3601,70.4292,70.3404,70.4292,35204.0
2023-09-06 11:20:00,71.36,71.41,71.34,71.38,12600.0,70.4391,70.4885,70.4194,70.4588,12600.0
2023-09-06 11:30:00,71.38,71.43,71.36,71.4,27492.0,70.4588,70.5082,70.4391,70.4786,27492.0
2023-09-06 11:40:00,71.4,71.43,71.36,71.37,18909.0,70.4786,70.5082,70.4391,70.449,18909.0
2023-09-06 11:50:00,71.36,71.4,71.33,71.36,79840.0,70.4391,70.4786,70.4095,70.4391,79840.0
2023-09-06 12:00:00,71.36,71.38,71.31,71.31,10859.0,70.4391,70.4588,70.3897,70.3897,10859.0
2023-09-06 12:10:00,71.32,71.35,71.29,71.3,5650.0,70.3996,70.4292,70.37,70.3799,5650.0
2023-09-06 12:20:00,71.3,71.34,71.24,71.25,19198.0,70.3799,70.4194,70.3207,70.3305,19198.0
2023-09-06 12:30:00,71.24,71.26,71.21,71.23,8806.0,70.3207,70.3404,70.291,70.3108,8806.0
2023-09-06 12:40:00,71.23,71.24,71.12,71.13,53357.0,70.3108,70.3207,70.2022,70.2121,53357.0
2023-09-06 12:50:00,71.13,71.15,71.12,71.15,7917.0,70.2121,70.2318,70.2022,70.2318,7917.0
2023-09-06 13:00:00,71.14,71.19,71.08,71.18,29950.0,70.2219,70.2713,70.1627,70.2614,29950.0
2023-09-06 13:10:00,71.19,71.3,71.19,71.3,14899.0,70.2713,70.3799,70.2713,70.3799,14899.0
2023-09-06 13:20:00,71.31,71.31,71.24,71.27,18397.0,70.3897,70.3897,70.3207,70.3503,18397.0
2023-09-06 13:30:00,71.27,71.32,71.25,71.31,5941.0,70.3503,70.3996,70.3305,70.3897,5941.0
2023-09-06 13:40:00,71.31,71.34,71.27,71.34,18142.0,70.3897,70.4194,70.3503,70.4194,18142.0
2023-09-06 13:50:00,71.35,71.37,71.3,71.33,26919.0,70.4292,70.449,70.3799,70.4095,26919.0
2023-09-06 14:00:00,71.32,71.35,71.28,71.34,59830.0,70.3996,70.4292,70.3601,70.4194,59830.0
2023-09-06 14:10:00,71.34,71.34,71.27,71.3,13996.0,70.4194,70.4194,70.3503,70.3799,13996.0
2023-09-06 14:20:00,71.31,71.37,71.28,71.36,18336.0,70.3897,70.449,70.3601,70.4391,18336.0
2023-09-06 14:30:00,71.36,71.42,71.35,71.4,136215.0,70.4391,70.4983,70.4292,70.4786,136215.0
2023-09-06 14:40:00,71.4,71.42,71.38,71.4,131180.0,70.4786,70.4983,70.4588,70.4786,131180.0
2023-09-06 14:50:00,71.41,71.42,71.36,71.38,101828.0,70.4885,70.4983,70.4391,70.4588,101828.0
2023-09-06 15:00:00,71.38,71.39,71.29,71.29,16515.0,70.4588,70.4687,70.37,70.37,16515.0
2023-09-06 15:10:00,71.3,71.4,71.29,71.38,58318.0,70.3799,70.4786,70.37,70.4588,58318.0
2023-09-06 15:20:00,71.4,71.41,71.33,71.34,13474.0,70.4786,70.4885,70.4095,70.4194,13474.0
2023-09-06 15:30:00,71.34,71.39,71.32,71.38,81895.0,70.4194,70.4687,70.3996,70.4588,81895.0
2023-09-06 15:40:00,71.37,71.41,71.35,71.38,26948.0,70.449,70.4885,70.4292,70.4588,26948.0
2023-09-06 15:50:00,71.38,71.47,71.34,71.44,98697.0,70.4588,70.5477,70.4194,70.5181,98697.0
2023-09-07 09:30:00,70.7,70.87,70.6,70.87,103097.0,69.7876,69.9554,69.6889,69.9554,103097.0
2023-09-07 09:40:00,70.86,70.98,70.84,70.84,34410.0,69.9456,70.064,69.9258,69.9258,34410.0
2023-09-07 09:50:00,70.85,70.93,70.72,70.78,165619.0,69.9357,70.0147,69.8074,69.8666,165619.0
2023-09-07 10:00:00,70.79,70.82,70.67,70.74,13265.0,69.8765,69.9061,69.758,69.8271,13265.0
2023-09-07 10:10:00,70.75,70.86,70.74,70.75,16858.0,69.837,69.9456,69.8271,69.837,16858.0
2023-09-07 10:20:00,70.76,70.83,70.72,70.75,21906.0,69.8468,69.9159,69.8074,69.837,21906.0
2023-09-07 10:30:00,70.74,70.86,70.65,70.85,18926.0,69.8271,69.9456,69.7383,69.9357,18926.0
2023-09-07 10:40:00,70.85,71.0,70.85,70.93,15969.0,69.9357,70.0837,69.9357,70.0147,15969.0
2023-09-07 10:50:00,70.93,70.94,70.85,70.87,17952.0,70.0147,70.0245,69.9357,69.9554,17952.0
2023-09-07 11:00:00,70.88,70.98,70.88,70.96,104512.0,69.9653,70.064,69.9653,70.0443,104512.0
2023-09-07 11:10:00,70.98,71.01,70.94,70.95,15425.0,70.064,70.0936,70.0245,70.0344,15425.0
2023-09-07 11:20:00,70.95,70.98,70.9,70.91,9237.0,70.0344,70.064,69.985,69.9949,9237.0
2023-09-07 11:30:00,70.92,71.04,70.89,71.02,44157.0,70.0048,70.1232,69.9752,70.1035,44157.0
2023-09-07 11:40:00,71.0,71.0,70.94,70.95,12352.0,70.0837,70.0837,70.0245,70.0344,12352.0
2023-09-07 11:50:00,70.95,70.95,70.88,70.91,12299.0,70.0344,70.0344,69.9653,69.9949,12299.0
2023-09-07 12:00:00,70.9,71.05,70.9,71.03,90951.0,69.985,70.1331,69.985,70.1134,90951.0
2023-09-07 12:10:00,71.03,71.06,71.0,71.05,80293.0,70.1134,70.143,70.0837,70.1331,80293.0
2023-09-07 12:20:00,71.05,71.12,71.0,71.11,20853.0,70.1331,70.2022,70.0837,70.1923,20853.0
2023-09-07 12:30:00,71.11,71.14,71.07,71.07,14874.0,70.1923,70.2219,70.1528,70.1528,14874.0
2023-09-07 12:40:00,71.07,71.09,71.04,71.04,5152.0,70.1528,70.1726,70.1232,70.1232,5152.0
2023-09-07 12:50:00,71.03,71.05,70.97,70.98,14375.0,70.1134,70.1331,70.0541,70.064,14375.0
2023-09-07 13:00:00,70.98,71.05,70.97,71.0,86913.0,70.064,70.1331,70.0541,70.0837,86913.0
2023-09-07 13:10:00,71.01,71.08,70.97,71.07,26247.0,70.0936,70.1627,70.0541,70.1528,26247.0
2023-09-07 13:20:00,71.08,71.1,71.05,71.08,34732.0,70.1627,70.1825,70.1331,70.1627,34732.0
2023-09-07 13:30:00,71.09,71.11,71.03,71.05,52865.0,70.1726,70.1923,70.1134,70.1331,52865.0
2023-09-07 13:40:00,71.04,71.11,71.02,71.08,10544.0,70.1232,70.1923,70.1035,70.1627,10544.0
2023-09-07 13:50:00,71.08,71.14,71.08,71.12,18014.0,70.1627,70.2219,70.1627,70.2022,18014.0
2023-09-07 14:00:00,71.12,71.16,71.1,71.11,19501.0,70.2022,70.2417,70.1825,70.1923,19501.0
2023-09-07 14:10:00,71.11,71.14,71.08,71.09,62239.0,70.1923,70.2219,70.1627,70.1726,62239.0
2023-09-07 14:20:00,71.08,71.09,71.01,71.01,45649.0,70.1627,70.1726,70.0936,70.0936,45649.0
2023-09-07 14:30:00,71.01,71.06,70.97,70.98,14932.0,70.0936,70.143,70.0541,70.064,14932.0
2023-09-07 14:40:00,70.97,71.09,70.97,71.09,10119.0,70.0541,70.1726,70.0541,70.1726,10119.0
2023-09-07 14:50:00,71.07,71.16,71.07,71.14,13475.0,70.1528,70.2417,70.1528,70.2219,13475.0
2023-09-07 15:00:00,71.15,71.17,71.02,71.04,256131.0,70.2318,70.2516,70.1035,70.1232,256131.0
2023-09-07 15:10:00,71.05,71.15,71.05,71.13,69265.0,70.1331,70.2318,70.1331,70.2121,69265.0
2023-09-07 15:20:00,71.12,71.15,71.07,71.14,485349.0,70.2022,70.2318,70.1528,70.2219,485349.0
2023-09-07 15:30:00,71.14,71.17,71.08,71.08,209995.0,70.2219,70.2516,70.1627,70.1627,209995.0
2023-09-07 15:40:00,71.09,71.19,71.08,71.17,236974.0,70.1726,70.2713,70.1627,70.2516,236974.0
2023-09-07 15:50:00,71.18,71.25,71.09,71.13,83843.0,70.2614,70.3305,70.1726,70.2121,83843.0
2023-09-08 09:30:00,71.11,71.39,71.11,71.37,76929.0,70.1923,70.4687,70.1923,70.449,76929.0
2023-09-08 09:40:00,71.34,71.41,71.33,71.4,24375.0,70.4194,70.4885,70.4095,70.4786,24375.0
2023-09-08 09:50:00,71.41,71.43,71.27,71.31,23054.0,70.4885,70.5082,70.3503,70.3897,23054.0
2023-09-08 10:00:00,71.34,71.5,71.33,71.38,16914.0,70.4194,70.5773,70.4095,70.4588,16914.0
2023-09-08 10:10:00,71.37,71.46,71.37,71.45,16084.0,70.449,70.5378,70.449,70.5279,16084.0
2023-09-08 10:20:00,71.44,71.51,71.44,71.49,12590.0,70.5181,70.5872,70.5181,70.5674,12590.0
2023-09-08 10:30:00,71.49,71.53,71.41,71.44,19061.0,70.5674,70.6069,70.4885,70.5181,19061.0
2023-09-08 10:40:00,71.45,71.45,71.36,71.4,56320.0,70.5279,70.5279,70.4391,70.4786,56320.0
2023-09-08 10:50:00,71.41,71.45,71.29,71.29,16245.0,70.4885,70.5279,70.37,70.37,16245.0
2023-09-08 11:00:00,71.28,71.37,71.26,71.32,32126.0,70.3601,70.449,70.3404,70.3996,32126.0
2023-09-08 11:10:00,71.31,71.43,71.29,71.42,13619.0,70.3897,70.5082,70.37,70.4983,13619.0
2023-09-08 11:20:00,71.41,71.47,71.41,71.45,26758.0,70.4885,70.5477,70.4885,70.5279,26758.0
2023-09-08 11:30:00,71.44,71.52,71.44,71.51,7800.0,70.5181,70.597,70.5181,70.5872,7800.0
2023-09-08 11:40:00,71.5,71.5,71.42,71.43,18472.0,70.5773,70.5773,70.4983,70.5082,18472.0
2023-09-08 11:50:00,71.43,71.46,71.4,71.4,7085.0,70.5082,70.5378,70.4786,70.4786,7085.0
2023-09-08 12:00:00,71.4,71.4,71.35,71.36,10198.0,70.4786,70.4786,70.4292,70.4391,10198.0
2023-09-08 12:10:00,71.39,71.48,71.38,71.48,10059.0,70.4687,70.5576,70.4588,70.5576,10059.0
2023-09-08 12:20:00,71.48,71.5,71.4,71.4,16905.0,70.5576,70.5773,70.4786,70.4786,16905.0
2023-09-08 12:30:00,71.4,71.4,71.33,71.36,19814.0,70.4786,70.4786,70.4095,70.4391,19814.0
2023-09-08 12:40:00,71.35,71.41,71.31,71.32,25695.0,70.4292,70.4885,70.3897,70.3996,25695.0
2023-09-08 12:50:00,71.31,71.36,71.27,71.36,28430.0,70.3897,70.4391,70.3503,70.4391,28430.0
2023-09-08 13:00:00,71.36,71.37,71.28,71.29,27835.0,70.4391,70.449,70.3601,70.37,27835.0
2023-09-08 13:10:00,71.3,71.34,71.26,71.34,28633.0,70.3799,70.4194,70.3404,70.4194,28633.0
2023-09-08 13:20:00,71.35,71.37,71.28,71.3,34280.0,70.4292,70.449,70.3601,70.3799,34280.0
2023-09-08 13:30:00,71.3,71.33,71.28,71.32,44877.0,70.3799,70.4095,70.3601,70.3996,44877.0
2023-09-08 13:40:00,71.32,71.35,71.3,71.31,26245.0,70.3996,70.4292,70.3799,70.3897,26245.0
2023-09-08 13:50:00,71.32,71.32,71.26,71.31,30353.0,70.3996,70.3996,70.3404,70.3897,30353.0
2023-09-08 14:00:00,71.31,71.37,71.31,71.34,29867.0,70.3897,70.449,70.3897,70.4194,29867.0
2023-09-08 14:10:00,71.33,71.33,71.15,71.18,39089.0,70.4095,70.4095,70.2318,70.2614,39089.0
2023-09-08 14:20:00,71.18,71.21,71.17,71.2,43891.0,70.2614,70.291,70.2516,70.2812,43891.0
2023-09-08 14:30:00,71.19,71.23,71.14,71.14,37177.0,70.2713,70.3108,70.2219,70.2219,37177.0
2023-09-08 14:40:00,71.14,71.21,71.14,71.16,116837.0,70.2219,70.291,70.2219,70.2417,116837.0
2023-09-08 14:50:00,71.16,71.17,71.11,71.11,34752.0,70.2417,70.2516,70.1923,70.1923,34752.0
2023-09-08 15:00:00,71.11,71.14,71.05,71.11,37425.0,70.1923,70.2219,70.1331,70.1923,37425.0
2023-09-08 15:10:00,71.12,71.14,71.08,71.09,42213.0,70.2022,70.2219,70.1627,70.1726,42213.0
2023-09-08 15:20:00,71.09,71.11,71.04,71.07,55403.0,70.1726,70.1923,70.1232,70.1528,55403.0
2023-09-08 15:30:00,71.07,71.13,71.05,71.1,41394.0,70.1528,70.2121,70.1331,70.1825,41394.0
2023-09-08 15:40:00,71.1,71.15,71.09,71.12,45467.0,70.1825,70.2318,70.1726,70.2022,45467.0
2023-09-08 15:50:00,71.12,71.23,71.11,71.22,197794.0,70.2022,70.3108,70.1923,70.3009,197794.0
2023-09-11 09:30:00,71.7,71.77,71.59,71.59,75192.0,70.7747,70.8438,70.6661,70.6661,75192.0
2023-09-11 09:40:00,71.56,71.56,71.43,71.45,16990.0,70.6365,70.6365,70.5082,70.5279,16990.0
2023-09-11 09:50:00,71.47,71.51,71.41,71.42,20595.0,70.5477,70.5872,70.4885,70.4983,20595.0
2023-09-11 10:00:00,71.43,71.48,71.41,71.43,18840.0,70.5082,70.5576,70.4885,70.5082,18840.0
2023-09-11 10:10:00,71.44,71.46,71.33,71.4,30319.0,70.5181,70.5378,70.4095,70.4786,30319.0
2023-09-11 10:20:00,71.39,71.49,71.38,71.48,20047.0,70.4687,70.5674,70.4588,70.5576,20047.0
2023-09-11 10:30:00,71.48,71.48,71.35,71.38,33155.0,70.5576,70.5576,70.4292,70.4588,33155.0
2023-09-11 10:40:00,71.37,71.48,71.37,71.47,18373.0,70.449,70.5576,70.449,70.5477,18373.0
2023-09-11 10:50:00,71.47,71.5,71.35,71.38,28109.0,70.5477,70.5773,70.4292,70.4588,28109.0
2023-09-11 11:00:00,71.37,71.38,71.32,71.34,19095.0,70.449,70.4588,70.3996,70.4194,19095.0
2023-09-11 11:10:00,71.34,71.42,71.33,71.42,15875.0,70.4194,70.4983,70.4095,70.4983,15875.0
2023-09-11 11:20:00,71.41,71.5,71.39,71.49,27233.0,70.4885,70.5773,70.4687,70.5674,27233.0
2023-09-11 11:30:00,71.49,71.49,71.44,71.48,23764.0,70.5674,70.5674,70.5181,70.5576,23764.0
2023-09-11 11:40:00,71.48,71.49,71.39,71.41,13377.0,70.5576,70.5674,70.4687,70.4885,13377.0
2023-09-11 11:50:00,71.41,71.45,71.4,71.42,51466.0,70.4885,70.5279,70.4786,70.4983,51466.0
2023-09-11 12:00:00,71.41,71.51,71.41,71.5,39493.0,70.4885,70.5872,70.4885,70.5773,39493.0
2023-09-11 12:10:00,71.5,71.52,71.48,71.48,14989.0,70.5773,70.597,70.5576,70.5576,14989.0
2023-09-11 12:20:00,71.48,71.55,71.46,71.54,67835.0,70.5576,70.6266,70.5378,70.6168,67835.0
2023-09-11 12:30:00,71.55,71.55,71.47,71.48,16179.0,70.6266,70.6266,70.5477,70.5576,16179.0
2023-09-11 12:40:00,71.47,71.52,71.46,71.52,29134.0,70.5477,70.597,70.5378,70.597,29134.0
2023-09-11 12:50:00,71.51,71.53,71.47,71.52,15983.0,70.5872,70.6069,70.5477,70.597,15983.0
2023-09-11 13:00:00,71.52,71.56,71.5,71.55,15696.0,70.597,70.6365,70.5773,70.6266,15696.0
2023-09-11 13:10:00,71.56,71.58,71.53,71.57,6859.0,70.6365,70.6563,70.6069,70.6464,6859.0
2023-09-11 13:20:00,71.58,71.63,71.57,71.63,14487.0,70.6563,70.7056,70.6464,70.7056,14487.0
2023-09-11 13:30:00,71.65,71.69,71.63,71.68,16543.0,70.7254,70.7648,70.7056,70.755,16543.0
2023-09-11 13:40:00,71.68,71.68,71.63,71.64,24515.0,70.755,70.755,70.7056,70.7155,24515.0
2023-09-11 13:50:00,71.63,71.67,71.63,71.66,31077.0,70.7056,70.7451,70.7056,70.7352,31077.0
2023-09-11 14:00:00,71.67,71.67,71.61,71.63,25917.0,70.7451,70.7451,70.6859,70.7056,25917.0
2023-09-11 14:10:00,71.63,71.7,71.62,71.68,18024.0,70.7056,70.7747,70.6957,70.755,18024.0
2023-09-11 14:20:00,71.69,71.69,71.66,71.68,11303.0,70.7648,70.7648,70.7352,70.755,11303.0
2023-09-11 14:30:00,71.69,71.7,71.67,71.69,106476.0,70.7648,70.7747,70.7451,70.7648,106476.0
2023-09-11 14:40:00,71.68,71.7,71.65,71.7,32433.0,70.755,70.7747,70.7254,70.7747,32433.0
2023-09-11 14:50:00,71.7,71.71,71.66,71.67,9842.0,70.7747,70.7846,70.7352,70.7451,9842.0
2023-09-11 15:00:00,71.68,71.7,71.66,71.7,17573.0,70.755,70.7747,70.7352,70.7747,17573.0
2023-09-11 15:10:00,71.7,71.7,71.64,71.66,15342.0,70.7747,70.7747,70.7155,70.7352,15342.0
2023-09-11 15:20:00,71.66,71.73,71.66,71.72,32599.0,70.7352,70.8043,70.7352,70.7945,32599.0
2023-09-11 15:30:00,71.72,71.73,71.69,71.71,23826.0,70.7945,70.8043,70.7648,70.7846,23826.0
2023-09-11 15:40:00,71.71,71.72,71.67,71.67,33620.0,70.7846,70.7945,70.7451,70.7451,33620.0
2023-09-11 15:50:00,71.67,71.71,71.62,71.7,44643.0,70.7451,70.7846,70.6957,70.7747,44643.0
2023-09-12 09:30:00,71.43,71.55,71.41,71.52,41487.0,70.5082,70.6266,70.4885,70.597,41487.0
2023-09-12 09:40:00,71.55,71.56,71.48,71.48,13908.0,70.6266,70.6365,70.5576,70.5576,13908.0
2023-09-12 09:50:00,71.46,71.57,71.46,71.56,11487.0,70.5378,70.6464,70.5378,70.6365,11487.0
2023-09-12 10:00:00,71.54,71.54,71.46,71.47,11038.0,70.6168,70.6168,70.5378,70.5477,11038.0
2023-09-12 10:10:00,71.48,71.57,71.45,71.56,15962.0,70.5576,70.6464,70.5279,70.6365,15962.0
2023-09-12 10:20:00,71.55,71.55,71.37,71.38,23171.0,70.6266,70.6266,70.449,70.4588,23171.0
2023-09-12 10:30:00,71.35,71.44,71.33,71.38,18516.0,70.4292,70.5181,70.4095,70.4588,18516.0
2023-09-12 10:40:00,71.38,71.41,71.34,71.38,17286.0,70.4588,70.4885,70.4194,70.4588,17286.0
2023-09-12 10:50:00,71.38,71.38,71.28,71.28,75075.0,70.4588,70.4588,70.3601,70.3601,75075.0
2023-09-12 11:00:00,71.27,71.36,71.23,71.26,28202.0,70.3503,70.4391,70.3108,70.3404,28202.0
2023-09-12 11:10:00,71.26,71.27,71.22,71.24,12943.0,70.3404,70.3503,70.3009,70.3207,12943.0
2023-09-12 11:20:00,71.24,71.33,71.23,71.32,7973.0,70.3207,70.4095,70.3108,70.3996,7973.0
2023-09-12 11:30:00,71.33,71.38,71.33,71.35,18022.0,70.4095,70.4588,70.4095,70.4292,18022.0
2023-09-12 11:40:00,71.36,71.38,71.33,71.36,12543.0,70.4391,70.4588,70.4095,70.4391,12543.0
2023-09-12 11:50:00,71.37,71.4,71.35,71.36,8323.0,70.449,70.4786,70.4292,70.4391,8323.0
2023-09-12 12:00:00,71.38,71.43,71.37,71.42,5831.0,70.4588,70.5082,70.449,70.4983,5831.0
2023-09-12 12:10:00,71.42,71.45,71.4,71.43,18546.0,70.4983,70.5279,70.4786,70.5082,18546.0
2023-09-12 12:20:00,71.43,71.43,71.37,71.39,11101.0,70.5082,70.5082,70.449,70.4687,11101.0
2023-09-12 12:30:00,71.38,71.39,71.34,71.37,13967.0,70.4588,70.4687,70.4194,70.449,13967.0
2023-09-12 12:40:00,71.36,71.44,71.36,71.44,9422.0,70.4391,70.5181,70.4391,70.5181,9422.0
2023-09-12 12:50:00,71.43,71.43,71.36,71.37,16419.0,70.5082,70.5082,70.4391,70.449,16419.0
2023-09-12 13:00:00,71.38,71.43,71.36,71.36,17361.0,70.4588,70.5082,70.4391,70.4391,17361.0
2023-09-12 13:10:00,71.36,71.44,71.36,71.44,15766.0,70.4391,70.5181,70.4391,70.5181,15766.0
2023-09-12 13:20:00,71.44,71.57,71.44,71.54,23582.0,70.5181,70.6464,70.5181,70.6168,23582.0
2023-09-12 13:30:00,71.56,71.57,71.51,71.53,12572.0,70.6365,70.6464,70.5872,70.6069,12572.0
2023-09-12 13:40:00,71.53,71.53,71.35,71.38,19270.0,70.6069,70.6069,70.4292,70.4588,19270.0
2023-09-12 13:50:00,71.4,71.4,71.28,71.33,27285.0,70.4786,70.4786,70.3601,70.4095,27285.0
2023-09-12 14:00:00,71.31,71.32,71.27,71.29,14387.0,70.3897,70.3996,70.3503,70.37,14387.0
2023-09-12 14:10:00,71.3,71.35,71.23,71.27,33167.0,70.3799,70.4292,70.3108,70.3503,33167.0
2023-09-12 14:20:00,71.27,71.33,71.23,71.3,26290.0,70.3503,70.4095,70.3108,70.3799,26290.0
2023-09-12 14:30:00,71.3,71.33,71.26,71.29,15472.0,70.3799,70.4095,70.3404,70.37,15472.0
2023-09-12 14:40:00,71.29,71.29,71.23,71.23,11352.0,70.37,70.37,70.3108,70.3108,11352.0
2023-09-12 14:50:00,71.23,71.23,71.13,71.17,19601.0,70.3108,70.3108,70.2121,70.2516,19601.0
2023-09-12 15:00:00,71.17,71.18,71.12,71.13,12370.0,70.2516,70.2614,70.2022,70.2121,12370.0
2023-09-12 15:10:00,71.14,71.15,71.08,71.09,13325.0,70.2219,70.2318,70.1627,70.1726,13325.0
2023-09-12 15:20:00,71.09,71.11,71.06,71.11,24350.0,70.1726,70.1923,70.143,70.1923,24350.0
2023-09-12 15:30:00,71.11,71.14,71.1,71.12,25779.0,70.1923,70.2219,70.1825,70.2022,25779.0
2023-09-12 15:40:00,71.12,71.19,71.12,71.15,26935.0,70.2022,70.2713,70.2022,70.2318,26935.0
2023-09-12 15:50:00,71.15,71.22,71.14,71.17,58765.0,70.2318,70.3009,70.2219,70.2516,58765.0
2023-09-13 09:30:00,71.15,71.35,71.13,71.27,49434.0,70.2318,70.4292,70.2121,70.3503,49434.0
2023-09-13 09:40:00,71.3,71.39,71.28,71.37,23713.0,70.3799,70.4687,70.3601,70.449,23713.0
2023-09-13 09:50:00,71.4,71.4,71.24,71.39,21404.0,70.4786,70.4786,70.3207,70.4687,21404.0
2023-09-13 10:00:00,71.39,71.39,71.15,71.17,24618.0,70.4687,70.4687,70.2318,70.2516,24618.0
2023-09-13 10:10:00,71.19,71.2,71.04,71.05,33173.0,70.2713,70.2812,70.1232,70.1331,33173.0
2023-09-13 10:20:00,71.07,71.28,71.07,71.27,17276.0,70.1528,70.3601,70.1528,70.3503,17276.0
2023-09-13 10:30:00,71.26,71.36,71.25,71.36,14328.0,70.3404,70.4391,70.3305,70.4391,14328.0
2023-09-13 10:40:00,71.37,71.41,71.3,71.33,12337.0,70.449,70.4885,70.3799,70.4095,12337.0
2023-09-13 10:50:00,71.34,71.39,71.32,71.36,17310.0,70.4194,70.4687,70.3996,70.4391,17310.0
2023-09-13 11:00:00,71.37,71.45,71.36,71.42,82512.0,70.449,70.5279,70.4391,70.4983,82512.0
2023-09-13 11:10:00,71.41,71.43,71.36,71.37,16031.0,70.4885,70.5082,70.4391,70.449,16031.0
2023-09-13 11:20:00,71.36,71.46,71.34,71.46,11001.0,70.4391,70.5378,70.4194,70.5378,11001.0
2023-09-13 11:30:00,71.47,71.48,71.4,71.43,9092.0,70.5477,70.5576,70.4786,70.5082,9092.0
2023-09-13 11:40:00,71.43,71.48,71.38,71.44,13738.0,70.5082,70.5576,70.4588,70.5181,13738.0
2023-09-13 11:50:00,71.43,71.45,71.3,71.45,11745.0,70.5082,70.5279,70.3799,70.5279,11745.0
2023-09-13 12:00:00,71.45,71.47,71.39,71.46,10190.0,70.5279,70.5477,70.4687,70.5378,10190.0
2023-09-13 12:10:00,71.44,71.45,71.36,71.45,20897.0,70.5181,70.5279,70.4391,70.5279,20897.0
2023-09-13 12:20:00,71.46,71.49,71.46,71.47,15414.0,70.5378,70.5674,70.5378,70.5477,15414.0
2023-09-13 12:30:00,71.49,71.5,71.4,71.4,7149.0,70.5674,70.5773,70.4786,70.4786,7149.0
2023-09-13 12:40:00,71.4,71.45,71.37,71.44,9267.0,70.4786,70.5279,70.449,70.5181,9267.0
2023-09-13 12:50:00,71.44,71.51,71.41,71.47,8598.0,70.5181,70.5872,70.4885,70.5477,8598.0
2023-09-13 13:00:00,71.47,71.5,71.44,71.45,30691.0,70.5477,70.5773,70.5181,70.5279,30691.0
2023-09-13 13:10:00,71.45,71.52,71.45,71.48,14930.0,70.5279,70.597,70.5279,70.5576,14930.0
2023-09-13 13:20:00,71.49,71.51,71.46,71.47,7161.0,70.5674,70.5872,70.5378,70.5477,7161.0
2023-09-13 13:30:00,71.47,71.52,71.45,71.51,9311.0,70.5477,70.597,70.5279,70.5872,9311.0
2023-09-13 13:40:00,71.52,71.55,71.51,71.52,3822.0,70.597,70.6266,70.5872,70.597,3822.0
2023-09-13 13:50:00,71.51,71.52,71.49,71.52,9965.0,70.5872,70.597,70.5674,70.597,9965.0
2023-09-13 14:00:00,71.52,71.54,71.44,71.47,50604.0,70.597,70.6168,70.5181,70.5477,50604.0
2023-09-13 14:10:00,71.48,71.51,71.42,71.44,11167.0,70.5576,70.5872,70.4983,70.5181,11167.0
2023-09-13 14:20:00,71.45,71.48,71.42,71.47,13016.0,70.5279,70.5576,70.4983,70.5477,13016.0
2023-09-13 14:30:00,71.48,71.49,71.41,71.46,31754.0,70.5576,70.5674,70.4885,70.5378,31754.0
2023-09-13 14:40:00,71.46,71.48,71.38,71.38,22621.0,70.5378,70.5576,70.4588,70.4588,22621.0
2023-09-13 14:50:00,71.38,71.38,71.21,71.32,28939.0,70.4588,70.4588,70.291,70.3996,28939.0
2023-09-13 15:00:00,71.33,71.33,71.2,71.22,16493.0,70.4095,70.4095,70.2812,70.3009,16493.0
2023-09-13 15:10:00,71.21,71.27,71.18,71.26,28186.0,70.291,70.3503,70.2614,70.3404,28186.0
2023-09-13 15:20:00,71.26,71.3,71.22,71.3,36294.0,70.3404,70.3799,70.3009,70.3799,36294.0
2023-09-13 15:30:00,71.3,71.35,71.3,71.33,11725.0,70.3799,70.4292,70.3799,70.4095,11725.0
2023-09-13 15:40:00,71.33,71.36,71.31,71.33,18364.0,70.4095,70.4391,70.3897,70.4095,18364.0
2023-09-13 15:50:00,71.33,71.39,71.29,71.33,97457.0,70.4095,70.4687,70.37,70.4095,97457.0
2023-09-14 09:30:00,71.67,71.74,71.55,71.64,83054.0,70.7451,70.8142,70.6266,70.7155,83054.0
2023-09-14 09:40:00,71.64,71.69,71.6,71.65,11808.0,70.7155,70.7648,70.676,70.7254,11808.0
2023-09-14 09:50:00,71.63,71.63,71.49,71.63,145420.0,70.7056,70.7056,70.5674,70.7056,145420.0
2023-09-14 10:00:00,71.64,71.66,71.53,71.53,45582.0,70.7155,70.7352,70.6069,70.6069,45582.0
2023-09-14 10:10:00,71.52,71.56,71.44,71.46,25410.0,70.597,70.6365,70.5181,70.5378,25410.0
2023-09-14 10:20:00,71.45,71.59,71.44,71.59,23971.0,70.5279,70.6661,70.5181,70.6661,23971.0
2023-09-14 10:30:00,71.59,71.67,71.59,71.65,25095.0,70.6661,70.7451,70.6661,70.7254,25095.0
2023-09-14 10:40:00,71.64,71.76,71.63,71.74,22124.0,70.7155,70.8339,70.7056,70.8142,22124.0
2023-09-14 10:50:00,71.75,71.77,71.73,71.74,15077.0,70.8241,70.8438,70.8043,70.8142,15077.0
2023-09-14 11:00:00,71.74,71.83,71.74,71.81,11462.0,70.8142,70.903,70.8142,70.8833,11462.0
2023-09-14 11:10:00,71.83,71.84,71.78,71.81,14630.0,70.903,70.9129,70.8537,70.8833,14630.0
2023-09-14 11:20:00,71.8,71.8,71.75,71.77,16617.0,70.8734,70.8734,70.8241,70.8438,16617.0
2023-09-14 11:30:00,71.78,71.79,71.73,71.73,24782.0,70.8537,70.8636,70.8043,70.8043,24782.0
2023-09-14 11:40:00,71.74,71.77,71.68,71.76,478328.0,70.8142,70.8438,70.755,70.8339,478328.0
2023-09-14 11:50:00,71.77,71.84,71.77,71.83,23914.0,70.8438,70.9129,70.8438,70.903,23914.0
2023-09-14 12:00:00,71.83,71.85,71.8,71.8,14482.0,70.903,70.9228,70.8734,70.8734,14482.0
2023-09-14 12:10:00,71.81,71.94,71.79,71.91,20029.0,70.8833,71.0116,70.8636,70.982,20029.0
2023-09-14 12:20:00,71.91,71.91,71.83,71.85,6382.0,70.982,70.982,70.903,70.9228,6382.0
2023-09-14 12:30:00,71.86,71.9,71.82,71.85,13164.0,70.9326,70.9721,70.8932,70.9228,13164.0
2023-09-14 12:40:00,71.85,71.9,71.85,71.9,9926.0,70.9228,70.9721,70.9228,70.9721,9926.0
2023-09-14 12:50:00,71.91,71.96,71.91,71.95,16573.0,70.982,71.0314,70.982,71.0215,16573.0
2023-09-14 13:00:00,71.94,71.94,71.88,71.89,12487.0,71.0116,71.0116,70.9524,70.9623,12487.0
2023-09-14 13:10:00,71.88,71.91,71.86,71.88,8339.0,70.9524,70.982,70.9326,70.9524,8339.0
2023-09-14 13:20:00,71.89,71.91,71.85,71.87,19344.0,70.9623,70.982,70.9228,70.9425,19344.0
2023-09-14 13:30:00,71.88,71.93,71.88,71.92,24992.0,70.9524,71.0017,70.9524,70.9919,24992.0
2023-09-14 13:40:00,71.9,71.92,71.86,71.87,15777.0,70.9721,70.9919,70.9326,70.9425,15777.0
2023-09-14 13:50:00,71.86,71.89,71.84,71.85,15295.0,70.9326,70.9623,70.9129,70.9228,15295.0
2023-09-14 14:00:00,71.84,71.87,71.82,71.84,13442.0,70.9129,70.9425,70.8932,70.9129,13442.0
2023-09-14 14:10:00,71.84,71.84,71.81,71.82,11158.0,70.9129,70.9129,70.8833,70.8932,11158.0
2023-09-14 14:20:00,71.82,71.86,71.79,71.8,10176.0,70.8932,70.9326,70.8636,70.8734,10176.0
2023-09-14 14:30:00,71.79,71.86,71.79,71.86,22025.0,70.8636,70.9326,70.8636,70.9326,22025.0
2023-09-14 14:40:00,71.84,71.9,71.82,71.9,25883.0,70.9129,70.9721,70.8932,70.9721,25883.0
2023-09-14 14:50:00,71.89,71.91,71.87,71.91,12002.0,70.9623,70.982,70.9425,70.982,12002.0
2023-09-14 15:00:00,71.91,71.99,71.9,71.97,23352.0,70.982,71.061,70.9721,71.0412,23352.0
2023-09-14 15:10:00,71.97,71.98,71.92,71.93,16141.0,71.0412,71.0511,70.9919,71.0017,16141.0
2023-09-14 15:20:00,71.93,71.94,71.85,71.86,12736.0,71.0017,71.0116,70.9228,70.9326,12736.0
2023-09-14 15:30:00,71.86,71.89,71.83,71.85,98926.0,70.9326,70.9623,70.903,70.9228,98926.0
2023-09-14 15:40:00,71.86,71.9,71.85,71.88,22654.0,70.9326,70.9721,70.9228,70.9524,22654.0
2023-09-14 15:50:00,71.89,71.91,71.83,71.86,87158.0,70.9623,70.982,70.903,70.9326,87158.0
2023-09-15 09:30:00,71.69,71.69,71.55,71.55,51713.0,70.7648,70.7648,70.6266,70.6266,51713.0
2023-09-15 09:40:00,71.56,71.56,71.41,71.44,25959.0,70.6365,70.6365,70.4885,70.5181,25959.0
2023-09-15 09:50:00,71.45,71.5,71.36,71.41,15937.0,70.5279,70.5773,70.4391,70.4885,15937.0
2023-09-15 10:00:00,71.44,71.52,71.38,71.39,40573.0,70.5181,70.597,70.4588,70.4687,40573.0
2023-09-15 10:10:00,71.38,71.41,71.26,71.35,23687.0,70.4588,70.4885,70.3404,70.4292,23687.0
2023-09-15 10:20:00,71.35,71.41,71.31,71.37,13700.0,70.4292,70.4885,70.3897,70.449,13700.0
2023-09-15 10:30:00,71.34,71.4,71.3,71.37,15331.0,70.4194,70.4786,70.3799,70.449,15331.0
2023-09-15 10:40:00,71.37,71.37,71.25,71.3,42596.0,70.449,70.449,70.3305,70.3799,42596.0
2023-09-15 10:50:00,71.3,71.3,71.1,71.11,24561.0,70.3799,70.3799,70.1825,70.1923,24561.0
2023-09-15 11:00:00,71.11,71.17,71.09,71.16,18253.0,70.1923,70.2516,70.1726,70.2417,18253.0
2023-09-15 11:10:00,71.16,71.19,71.1,71.11,7339.0,70.2417,70.2713,70.1825,70.1923,7339.0
2023-09-15 11:20:00,71.12,71.18,71.09,71.17,25774.0,70.2022,70.2614,70.1726,70.2516,25774.0
2023-09-15 11:30:00,71.15,71.18,71.12,71.15,19178.0,70.2318,70.2614,70.2022,70.2318,19178.0
2023-09-15 11:40:00,71.15,71.24,71.15,71.22,11725.0,70.2318,70.3207,70.2318,70.3009,11725.0
2023-09-15 11:50:00,71.23,71.24,71.14,71.21,14972.0,70.3108,70.3207,70.2219,70.291,14972.0
2023-09-15 12:00:00,71.21,71.25,71.2,71.22,10691.0,70.291,70.3305,70.2812,70.3009,10691.0
2023-09-15 12:10:00,71.22,71.24,71.17,71.22,23991.0,70.3009,70.3207,70.2516,70.3009,23991.0
2023-09-15 12:20:00,71.22,71.23,71.18,71.19,15160.0,70.3009,70.3108,70.2614,70.2713,15160.0
2023-09-15 12:30:00,71.2,71.27,71.17,71.26,36509.0,70.2812,70.3503,70.2516,70.3404,36509.0
2023-09-15 12:40:00,71.25,71.28,71.22,71.25,11636.0,70.3305,70.3601,70.3009,70.3305,11636.0
2023-09-15 12:50:00,71.26,71.28,71.21,71.25,9570.0,70.3404,70.3601,70.291,70.3305,9570.0
2023-09-15 13:00:00,71.25,71.25,71.12,71.12,8859.0,70.3305,70.3305,70.2022,70.2022,8859.0
2023-09-15 13:10:00,71.13,71.13,71.02,71.02,18932.0,70.2121,70.2121,70.1035,70.1035,18932.0
2023-09-15 13:20:00,71.01,71.01,70.94,70.95,25318.0,70.0936,70.0936,70.0245,70.0344,25318.0
2023-09-15 13:30:00,70.95,71.0,70.88,71.0,34539.0,70.0344,70.0837,69.9653,70.0837,34539.0
2023-09-15 13:40:00,71.02,71.06,70.98,71.03,29027.0,70.1035,70.143,70.064,70.1134,29027.0
2023-09-15 13:50:00,71.02,71.04,71.0,71.03,17677.0,70.1035,70.1232,70.0837,70.1134,17677.0
2023-09-15 14:00:00,71.03,71.03,70.95,70.95,27834.0,70.1134,70.1134,70.0344,70.0344,27834.0
2023-09-15 14:10:00,70.94,70.98,70.91,70.92,65852.0,70.0245,70.064,69.9949,70.0048,65852.0
2023-09-15 14:20:00,70.93,70.94,70.88,70.89,13849.0,70.0147,70.0245,69.9653,69.9752,13849.0
2023-09-15 14:30:00,70.88,70.96,70.88,70.96,19115.0,69.9653,70.0443,69.9653,70.0443,19115.0
2023-09-15 14:40:00,70.95,70.97,70.93,70.97,23314.0,70.0344,70.0541,70.0147,70.0541,23314.0
2023-09-15 14:50:00,70.98,70.98,70.89,70.98,17868.0,70.064,70.064,69.9752,70.064,17868.0
2023-09-15 15:00:00,70.97,70.97,70.88,70.91,19679.0,70.0541,70.0541,69.9653,69.9949,19679.0
2023-09-15 15:10:00,70.92,71.0,70.91,70.99,18639.0,70.0048,70.0837,69.9949,70.0739,18639.0
2023-09-15 15:20:00,70.98,70.99,70.93,70.97,29907.0,70.064,70.0739,70.0147,70.0541,29907.0
2023-09-15 15:30:00,70.98,71.02,70.88,70.9,57279.0,70.064,70.1035,69.9653,69.985,57279.0
2023-09-15 15:40:00,70.9,70.94,70.87,70.9,36991.0,69.985,70.0245,69.9554,69.985,36991.0
2023-09-15 15:50:00,70.89,70.95,70.85,70.91,87761.0,69.9752,70.0344,69.9357,69.9949,87761.0
2023-09-18 09:30:00,70.84,71.08,70.83,70.99,72110.0,69.9258,70.1627,69.9159,70.0739,72110.0
2023-09-18 09:40:00,70.98,71.0,70.8,70.88,22789.0,70.064,70.0837,69.8863,69.9653,22789.0
2023-09-18 09:50:00,70.87,70.97,70.87,70.93,10697.0,69.9554,70.0541,69.9554,70.0147,10697.0
2023-09-18 10:00:00,70.92,70.96,70.87,70.96,23771.0,70.0048,70.0443,69.9554,70.0443,23771.0
2023-09-18 10:10:00,70.97,71.03,70.95,71.02,31282.0,70.0541,70.1134,70.0344,70.1035,31282.0
2023-09-18 10:20:00,71.01,71.04,70.97,70.99,16730.0,70.0936,70.1232,70.0541,70.0739,16730.0
2023-09-18 10:30:00,70.98,71.02,70.89,70.92,28411.0,70.064,70.1035,69.9752,70.0048,28411.0
2023-09-18 10:40:00,70.92,70.99,70.9,70.98,13673.0,70.0048,70.0739,69.985,70.064,13673.0
2023-09-18 10:50:00,70.98,71.05,70.93,71.02,21843.0,70.064,70.1331,70.0147,70.1035,21843.0
2023-09-18 11:00:00,71.03,71.06,70.99,70.99,10298.0,70.1134,70.143,70.0739,70.0739,10298.0
2023-09-18 11:10:00,70.99,71.07,70.96,71.05,12664.0,70.0739,70.1528,70.0443,70.1331,12664.0
2023-09-18 11:20:00,71.06,71.1,71.05,71.08,6353.0,70.143,70.1825,70.1331,70.1627,6353.0
2023-09-18 11:30:00,71.1,71.17,71.09,71.15,15873.0,70.1825,70.2516,70.1726,70.2318,15873.0
2023-09-18 11:40:00,71.14,71.21,71.14,71.18,15070.0,70.2219,70.291,70.2219,70.2614,15070.0
2023-09-18 11:50:00,71.18,71.23,71.18,71.19,14462.0,70.2614,70.3108,70.2614,70.2713,14462.0
2023-09-18 12:00:00,71.2,71.21,71.15,71.15,11327.0,70.2812,70.291,70.2318,70.2318,11327.0
2023-09-18 12:10:00,71.15,71.18,71.12,71.18,17520.0,70.2318,70.2614,70.2022,70.2614,17520.0
2023-09-18 12:20:00,71.2,71.23,71.18,71.22,16269.0,70.2812,70.3108,70.2614,70.3009,16269.0
2023-09-18 12:30:00,71.24,71.27,71.23,71.25,7485.0,70.3207,70.3503,70.3108,70.3305,7485.0
2023-09-18 12:40:00,71.24,71.26,71.22,71.24,7712.0,70.3207,70.3404,70.3009,70.3207,7712.0
2023-09-18 12:50:00,71.25,71.26,71.18,71.18,21051.0,70.3305,70.3404,70.2614,70.2614,21051.0
2023-09-18 13:00:00,71.18,71.22,71.16,71.17,15889.0,70.2614,70.3009,70.2417,70.2516,15889.0
2023-09-18 13:10:00,71.16,71.17,71.12,71.15,20999.0,70.2417,70.2516,70.2022,70.2318,20999.0
2023-09-18 13:20:00,71.16,71.22,71.16,71.18,27284.0,70.2417,70.3009,70.2417,70.2614,27284.0
2023-09-18 13:30:00,71.19,71.24,71.19,71.21,12446.0,70.2713,70.3207,70.2713,70.291,12446.0
2023-09-18 13:40:00,71.2,71.21,71.17,71.19,13786.0,70.2812,70.291,70.2516,70.2713,13786.0
2023-09-18 13:50:00,71.19,71.21,71.16,71.17,11298.0,70.2713,70.291,70.2417,70.2516,11298.0
2023-09-18 14:00:00,71.17,71.2,71.16,71.17,12289.0,70.2516,70.2812,70.2417,70.2516,12289.0
2023-09-18 14:10:00,71.17,71.2,71.15,71.16,21272.0,70.2516,70.2812,70.2318,70.2417,21272.0
2023-09-18 14:20:00,71.15,71.18,71.12,71.13,12372.0,70.2318,70.2614,70.2022,70.2121,12372.0
2023-09-18 14:30:00,71.13,71.18,71.12,71.15,8905.0,70.2121,70.2614,70.2022,70.2318,8905.0
2023-09-18 14:40:00,71.14,71.16,71.11,71.11,10820.0,70.2219,70.2417,70.1923,70.1923,10820.0
2023-09-18 14:50:00,71.11,71.11,70.99,71.04,49642.0,70.1923,70.1923,70.0739,70.1232,49642.0
2023-09-18 15:00:00,71.03,71.07,71.01,71.07,11267.0,70.1134,70.1528,70.0936,70.1528,11267.0
2023-09-18 15:10:00,71.07,71.08,71.03,71.05,15892.0,70.1528,70.1627,70.1134,70.1331,15892.0
2023-09-18 15:20:00,71.04,71.04,70.98,71.04,12846.0,70.1232,70.1232,70.064,70.1232,12846.0
2023-09-18 15:30:00,71.03,71.03,70.96,70.97,58982.0,70.1134,70.1134,70.0443,70.0541,58982.0
2023-09-18 15:40:00,70.97,71.02,70.97,71.01,19713.0,70.0541,70.1035,70.0541,70.0936,19713.0
2023-09-18 15:50:00,71.0,71.06,70.99,71.05,43615.0,70.0837,70.143,70.0739,70.1331,43615.0
2023-09-19 09:30:00,70.85,70.94,70.81,70.9,71818.0,69.9357,70.0245,69.8962,69.985,71818.0
2023-09-19 09:40:00,70.89,70.98,70.87,70.91,37126.0,69.9752,70.064,69.9554,69.9949,37126.0
2023-09-19 09:50:00,70.91,70.91,70.77,70.77,15344.0,69.9949,69.9949,69.8567,69.8567,15344.0
2023-09-19 10:00:00,70.78,70.78,70.64,70.64,34842.0,69.8666,69.8666,69.7284,69.7284,34842.0
2023-09-19 10:10:00,70.65,70.72,70.62,70.7,24860.0,69.7383,69.8074,69.7087,69.7876,24860.0
2023-09-19 10:20:00,70.7,70.75,70.67,70.71,24666.0,69.7876,69.837,69.758,69.7975,24666.0
2023-09-19 10:30:00,70.71,70.71,70.55,70.55,25648.0,69.7975,69.7975,69.6396,69.6396,25648.0
2023-09-19 10:40:00,70.55,70.62,70.52,70.56,18659.0,69.6396,69.7087,69.6099,69.6494,18659.0
2023-09-19 10:50:00,70.57,70.57,70.53,70.54,14352.0,69.6593,69.6593,69.6198,69.6297,14352.0
2023-09-19 11:00:00,70.52,70.58,70.52,70.58,11711.0,69.6099,69.6692,69.6099,69.6692,11711.0
2023-09-19 11:10:00,70.58,70.59,70.53,70.55,14967.0,69.6692,69.679,69.6198,69.6396,14967.0
2023-09-19 11:20:00,70.56,70.6,70.54,70.59,19600.0,69.6494,69.6889,69.6297,69.679,19600.0
2023-09-19 11:30:00,70.58,70.63,70.56,70.62,12185.0,69.6692,69.7185,69.6494,69.7087,12185.0
2023-09-19 11:40:00,70.61,70.61,70.53,70.56,7794.0,69.6988,69.6988,69.6198,69.6494,7794.0
2023-09-19 11:50:00,70.56,70.63,70.53,70.62,14065.0,69.6494,69.7185,69.6198,69.7087,14065.0
2023-09-19 12:00:00,70.6,70.6,70.52,70.54,12438.0,69.6889,69.6889,69.6099,69.6297,12438.0
2023-09-19 12:10:00,70.53,70.61,70.53,70.61,8653.0,69.6198,69.6988,69.6198,69.6988,8653.0
2023-09-19 12:20:00,70.6,70.61,70.56,70.57,7358.0,69.6889,69.6988,69.6494,69.6593,7358.0
2023-09-19 12:30:00,70.57,70.58,70.51,70.51,11615.0,69.6593,69.6692,69.6001,69.6001,11615.0
2023-09-19 12:40:00,70.5,70.54,70.47,70.5,15763.0,69.5902,69.6297,69.5606,69.5902,15763.0
2023-09-19 12:50:00,70.51,70.6,70.5,70.59,17460.0,69.6001,69.6889,69.5902,69.679,17460.0
2023-09-19 13:00:00,70.59,70.64,70.57,70.64,59711.0,69.679,69.7284,69.6593,69.7284,59711.0
2023-09-19 13:10:00,70.64,70.68,70.61,70.67,9648.0,69.7284,69.7679,69.6988,69.758,9648.0
2023-09-19 13:20:00,70.67,70.7,70.65,70.66,11377.0,69.758,69.7876,69.7383,69.7481,11377.0
2023-09-19 13:30:00,70.69,70.75,70.69,70.75,9955.0,69.7777,69.837,69.7777,69.837,9955.0
2023-09-19 13:40:00,70.74,70.86,70.73,70.84,26938.0,69.8271,69.9456,69.8172,69.9258,26938.0
2023-09-19 13:50:00,70.84,70.87,70.81,70.85,15325.0,69.9258,69.9554,69.8962,69.9357,15325.0
2023-09-19 14:00:00,70.85,70.9,70.84,70.86,16100.0,69.9357,69.985,69.9258,69.9456,16100.0
2023-09-19 14:10:00,70.85,70.88,70.82,70.84,25634.0,69.9357,69.9653,69.9061,69.9258,25634.0
2023-09-19 14:20:00,70.87,70.88,70.83,70.83,14038.0,69.9554,69.9653,69.9159,69.9159,14038.0
2023-09-19 14:30:00,70.85,71.02,70.84,70.97,34385.0,69.9357,70.1035,69.9258,70.0541,34385.0
2023-09-19 14:40:00,70.98,71.0,70.92,70.94,98918.0,70.064,70.0837,70.0048,70.0245,98918.0
2023-09-19 14:50:00,70.94,70.94,70.83,70.83,23561.0,70.0245,70.0245,69.9159,69.9159,23561.0
2023-09-19 15:00:00,70.81,70.85,70.8,70.82,23030.0,69.8962,69.9357,69.8863,69.9061,23030.0
2023-09-19 15:10:00,70.82,70.83,70.78,70.82,12555.0,69.9061,69.9159,69.8666,69.9061,12555.0
2023-09-19 15:20:00,70.81,70.9,70.8,70.89,15603.0,69.8962,69.985,69.8863,69.9752,15603.0
2023-09-19 15:30:00,70.89,70.91,70.85,70.9,27944.0,69.9752,69.9949,69.9357,69.985,27944.0
2023-09-19 15:40:00,70.9,71.01,70.9,70.99,39076.0,69.985,70.0936,69.985,70.0739,39076.0
2023-09-19 15:50:00,70.98,70.99,70.91,70.92,64380.0,70.064,70.0739,69.9949,70.0048,64380.0
2023-09-20 09:30:00,71.1,71.13,70.96,71.05,41597.0,70.1825,70.2121,70.0443,70.1331,41597.0
2023-09-20 09:40:00,71.06,71.1,71.03,71.04,21272.0,70.143,70.1825,70.1134,70.1232,21272.0
2023-09-20 09:50:00,71.06,71.1,71.02,71.06,8009.0,70.143,70.1825,70.1035,70.143,8009.0
2023-09-20 10:00:00,71.06,71.11,71.01,71.06,10356.0,70.143,70.1923,70.0936,70.143,10356.0
2023-09-20 10:10:00,71.06,71.08,70.92,70.94,15640.0,70.143,70.1627,70.0048,70.0245,15640.0
2023-09-20 10:20:00,70.95,70.97,70.92,70.97,13676.0,70.0344,70.0541,70.0048,70.0541,13676.0
2023-09-20 10:30:00,70.97,71.01,70.94,70.96,18984.0,70.0541,70.0936,70.0245,70.0443,18984.0
2023-09-20 10:40:00,70.96,70.99,70.94,70.94,10033.0,70.0443,70.0739,70.0245,70.0245,10033.0
2023-09-20 10:50:00,70.94,70.99,70.92,70.93,25185.0,70.0245,70.0739,70.0048,70.0147,25185.0
2023-09-20 11:00:00,70.94,70.97,70.91,70.97,15924.0,70.0245,70.0541,69.9949,70.0541,15924.0
2023-09-20 11:10:00,70.98,70.98,70.89,70.89,7959.0,70.064,70.064,69.9752,69.9752,7959.0
2023-09-20 11:20:00,70.89,70.9,70.84,70.86,17939.0,69.9752,69.985,69.9258,69.9456,17939.0
2023-09-20 11:30:00,70.85,70.9,70.85,70.85,10931.0,69.9357,69.985,69.9357,69.9357,10931.0
2023-09-20 11:40:00,70.85,70.92,70.84,70.92,8426.0,69.9357,70.0048,69.9258,70.0048,8426.0
2023-09-20 11:50:00,70.92,70.95,70.91,70.95,5958.0,70.0048,70.0344,69.9949,70.0344,5958.0
2023-09-20 12:00:00,70.93,70.95,70.92,70.94,8992.0,70.0147,70.0344,70.0048,70.0245,8992.0
2023-09-20 12:10:00,70.94,70.97,70.93,70.95,15386.0,70.0245,70.0541,70.0147,70.0344,15386.0
2023-09-20 12:20:00,70.95,70.98,70.92,70.98,10526.0,70.0344,70.064,70.0048,70.064,10526.0
2023-09-20 12:30:00,70.98,71.01,70.97,71.0,7807.0,70.064,70.0936,70.0541,70.0837,7807.0
2023-09-20 12:40:00,71.0,71.01,70.97,70.98,10020.0,70.0837,70.0936,70.0541,70.064,10020.0
2023-09-20 12:50:00,70.98,71.03,70.96,71.03,8698.0,70.064,70.1134,70.0443,70.1134,8698.0
2023-09-20 13:00:00,71.02,71.04,70.99,71.03,18054.0,70.1035,70.1232,70.0739,70.1134,18054.0
2023-09-20 13:10:00,71.01,71.02,70.96,71.01,13858.0,70.0936,70.1035,70.0443,70.0936,13858.0
2023-09-20 13:20:00,71.01,71.03,70.98,70.98,10173.0,70.0936,70.1134,70.064,70.064,10173.0
2023-09-20 13:30:00,70.97,70.98,70.92,70.93,25140.0,70.0541,70.064,70.0048,70.0147,25140.0
2023-09-20 13:40:00,70.92,70.94,70.9,70.92,12846.0,70.0048,70.0245,69.985,70.0048,12846.0
2023-09-20 13:50:00,70.91,71.02,70.91,71.0,13770.0,69.9949,70.1035,69.9949,70.0837,13770.0
2023-09-20 14:00:00,70.97,70.98,70.66,70.75,185814.0,70.0541,70.064,69.7481,69.837,185814.0
2023-09-20 14:10:00,70.71,70.84,70.69,70.82,36198.0,69.7975,69.9258,69.7777,69.9061,36198.0
2023-09-20 14:20:00,70.8,70.89,70.77,70.84,28201.0,69.8863,69.9752,69.8567,69.9258,28201.0
2023-09-20 14:30:00,70.83,71.04,70.79,70.94,47414.0,69.9159,70.1232,69.8765,70.0245,47414.0
2023-09-20 14:40:00,70.91,70.96,70.75,70.75,56555.0,69.9949,70.0443,69.837,69.837,56555.0
2023-09-20 14:50:00,70.75,70.84,70.67,70.72,36293.0,69.837,69.9258,69.758,69.8074,36293.0
2023-09-20 15:00:00,70.7,70.8,70.64,70.66,25563.0,69.7876,69.8863,69.7284,69.7481,25563.0
2023-09-20 15:10:00,70.66,70.68,70.46,70.5,42759.0,69.7481,69.7679,69.5507,69.5902,42759.0
2023-09-20 15:20:00,70.49,70.6,70.48,70.55,34818.0,69.5803,69.6889,69.5705,69.6396,34818.0
2023-09-20 15:30:00,70.57,70.57,70.25,70.28,61136.0,69.6593,69.6593,69.3434,69.373,61136.0
2023-09-20 15:40:00,70.28,70.31,70.22,70.29,48540.0,69.373,69.4027,69.3138,69.3829,48540.0
2023-09-20 15:50:00,70.29,70.33,70.12,70.14,61132.0,69.3829,69.4224,69.2151,69.2348,61132.0
2023-09-21 09:30:00,69.66,69.7,69.55,69.57,94354.0,68.761,68.8005,68.6525,68.6722,94354.0
2023-09-21 09:40:00,69.57,69.66,69.51,69.52,28167.0,68.6722,68.761,68.613,68.6228,28167.0
2023-09-21 09:50:00,69.5,69.52,69.39,69.39,27050.0,68.6031,68.6228,68.4945,68.4945,27050.0
2023-09-21 10:00:00,69.39,69.53,69.38,69.53,29255.0,68.4945,68.6327,68.4847,68.6327,29255.0
2023-09-21 10:10:00,69.56,69.65,69.46,69.64,21063.0,68.6623,68.7512,68.5636,68.7413,21063.0
2023-09-21 10:20:00,69.63,69.65,69.5,69.51,34373.0,68.7314,68.7512,68.6031,68.613,34373.0
2023-09-21 10:30:00,69.51,69.65,69.47,69.64,36505.0,68.613,68.7512,68.5735,68.7413,36505.0
2023-09-21 10:40:00,69.64,69.66,69.47,69.5,37460.0,68.7413,68.761,68.5735,68.6031,37460.0
2023-09-21 10:50:00,69.49,69.51,69.4,69.42,14287.0,68.5932,68.613,68.5044,68.5241,14287.0
2023-09-21 11:00:00,69.42,69.49,69.41,69.44,14452.0,68.5241,68.5932,68.5143,68.5439,14452.0
2023-09-21 11:10:00,69.44,69.46,69.34,69.37,19623.0,68.5439,68.5636,68.4452,68.4748,19623.0
2023-09-21 11:20:00,69.37,69.43,69.32,69.34,30949.0,68.4748,68.534,68.4254,68.4452,30949.0
2023-09-21 11:30:00,69.34,69.43,69.33,69.39,14143.0,68.4452,68.534,68.4353,68.4945,14143.0
2023-09-21 11:40:00,69.39,69.45,69.35,69.44,41048.0,68.4945,68.5538,68.455,68.5439,41048.0
2023-09-21 11:50:00,69.43,69.45,69.35,69.35,11370.0,68.534,68.5538,68.455,68.455,11370.0
2023-09-21 12:00:00,69.35,69.35,69.29,69.33,13038.0,68.455,68.455,68.3958,68.4353,13038.0
2023-09-21 12:10:00,69.32,69.33,69.27,69.31,29903.0,68.4254,68.4353,68.3761,68.4156,29903.0
2023-09-21 12:20:00,69.32,69.33,69.28,69.32,15864.0,68.4254,68.4353,68.3859,68.4254,15864.0
2023-09-21 12:30:00,69.32,69.4,69.31,69.33,38929.0,68.4254,68.5044,68.4156,68.4353,38929.0
2023-09-21 12:40:00,69.32,69.4,69.32,69.4,17867.0,68.4254,68.5044,68.4254,68.5044,17867.0
2023-09-21 12:50:00,69.39,69.43,69.33,69.33,25927.0,68.4945,68.534,68.4353,68.4353,25927.0
2023-09-21 13:00:00,69.33,69.42,69.32,69.41,14578.0,68.4353,68.5241,68.4254,68.5143,14578.0
2023-09-21 13:10:00,69.41,69.53,69.4,69.51,23292.0,68.5143,68.6327,68.5044,68.613,23292.0
2023-09-21 13:20:00,69.51,69.54,69.49,69.51,21197.0,68.613,68.6426,68.5932,68.613,21197.0
2023-09-21 13:30:00,69.51,69.56,69.49,69.5,15789.0,68.613,68.6623,68.5932,68.6031,15789.0
2023-09-21 13:40:00,69.52,69.54,69.46,69.5,6950.0,68.6228,68.6426,68.5636,68.6031,6950.0
2023-09-21 13:50:00,69.5,69.52,69.46,69.48,11475.0,68.6031,68.6228,68.5636,68.5834,11475.0
2023-09-21 14:00:00,69.48,69.48,69.41,69.41,14875.0,68.5834,68.5834,68.5143,68.5143,14875.0
2023-09-21 14:10:00,69.4,69.44,69.34,69.36,15399.0,68.5044,68.5439,68.4452,68.4649,15399.0
2023-09-21 14:20:00,69.35,69.36,69.28,69.28,55294.0,68.455,68.4649,68.3859,68.3859,55294.0
2023-09-21 14:30:00,69.28,69.36,69.26,69.33,41857.0,68.3859,68.4649,68.3662,68.4353,41857.0
2023-09-21 14:40:00,69.33,69.36,69.3,69.3,12718.0,68.4353,68.4649,68.4057,68.4057,12718.0
2023-09-21 14:50:00,69.3,69.31,69.25,69.25,9804.0,68.4057,68.4156,68.3563,68.3563,9804.0
2023-09-21 15:00:00,69.25,69.3,69.2,69.23,34041.0,68.3563,68.4057,68.307,68.3366,34041.0
2023-09-21 15:10:00,69.23,69.23,69.11,69.14,44951.0,68.3366,68.3366,68.2181,68.2478,44951.0
2023-09-21 15:20:00,69.13,69.18,69.07,69.09,44770.0,68.2379,68.2872,68.1787,68.1984,44770.0
2023-09-21 15:30:00,69.09,69.14,69.03,69.1,87212.0,68.1984,68.2478,68.1392,68.2083,87212.0
2023-09-21 15:40:00,69.11,69.15,69.07,69.1,45875.0,68.2181,68.2576,68.1787,68.2083,45875.0
2023-09-21 15:50:00,69.1,69.1,68.94,68.96,100343.0,68.2083,68.2083,68.0503,68.0701,100343.0
2023-09-22 09:30:00,69.21,69.22,69.09,69.11,133457.0,68.3168,68.3267,68.1984,68.2181,133457.0
2023-09-22 09:40:00,69.14,69.21,69.07,69.17,36859.0,68.2478,68.3168,68.1787,68.2774,36859.0
2023-09-22 09:50:00,69.18,69.21,69.09,69.21,29636.0,68.2872,68.3168,68.1984,68.3168,29636.0
2023-09-22 10:00:00,69.22,69.3,69.15,69.25,24959.0,68.3267,68.4057,68.2576,68.3563,24959.0
2023-09-22 10:10:00,69.25,69.25,69.12,69.19,21164.0,68.3563,68.3563,68.228,68.2971,21164.0
2023-09-22 10:20:00,69.2,69.28,69.17,69.25,30025.0,68.307,68.3859,68.2774,68.3563,30025.0
2023-09-22 10:30:00,69.25,69.41,69.24,69.38,23218.0,68.3563,68.5143,68.3465,68.4847,23218.0
2023-09-22 10:40:00,69.37,69.44,69.32,69.42,18753.0,68.4748,68.5439,68.4254,68.5241,18753.0
2023-09-22 10:50:00,69.41,69.49,69.38,69.47,43420.0,68.5143,68.5932,68.4847,68.5735,43420.0
2023-09-22 11:00:00,69.48,69.5,69.39,69.4,38581.0,68.5834,68.6031,68.4945,68.5044,38581.0
2023-09-22 11:10:00,69.4,69.45,69.36,69.42,223204.0,68.5044,68.5538,68.4649,68.5241,223204.0
2023-09-22 11:20:00,69.42,69.52,69.39,69.52,15780.0,68.5241,68.6228,68.4945,68.6228,15780.0
2023-09-22 11:30:00,69.51,69.55,69.49,69.55,17676.0,68.613,68.6525,68.5932,68.6525,17676.0
2023-09-22 11:40:00,69.55,69.55,69.44,69.45,24572.0,68.6525,68.6525,68.5439,68.5538,24572.0
2023-09-22 11:50:00,69.45,69.48,69.37,69.37,22999.0,68.5538,68.5834,68.4748,68.4748,22999.0
2023-09-22 12:00:00,69.36,69.4,69.34,69.38,26924.0,68.4649,68.5044,68.4452,68.4847,26924.0
2023-09-22 12:10:00,69.37,69.46,69.35,69.45,24456.0,68.4748,68.5636,68.455,68.5538,24456.0
2023-09-22 12:20:00,69.45,69.47,69.41,69.43,12506.0,68.5538,68.5735,68.5143,68.534,12506.0
2023-09-22 12:30:00,69.44,69.48,69.41,69.48,33715.0,68.5439,68.5834,68.5143,68.5834,33715.0
2023-09-22 12:40:00,69.48,69.51,69.46,69.48,12629.0,68.5834,68.613,68.5636,68.5834,12629.0
2023-09-22 12:50:00,69.48,69.5,69.45,69.45,15619.0,68.5834,68.6031,68.5538,68.5538,15619.0
2023-09-22 13:00:00,69.45,69.46,69.4,69.4,13862.0,68.5538,68.5636,68.5044,68.5044,13862.0
2023-09-22 13:10:00,69.38,69.41,69.3,69.3,14453.0,68.4847,68.5143,68.4057,68.4057,14453.0
2023-09-22 13:20:00,69.3,69.3,69.19,69.21,24516.0,68.4057,68.4057,68.2971,68.3168,24516.0
2023-09-22 13:30:00,69.2,69.21,69.08,69.12,35196.0,68.307,68.3168,68.1885,68.228,35196.0
2023-09-22 13:40:00,69.11,69.12,69.05,69.09,19340.0,68.2181,68.228,68.1589,68.1984,19340.0
2023-09-22 13:50:00,69.08,69.16,69.08,69.12,26853.0,68.1885,68.2675,68.1885,68.228,26853.0
2023-09-22 14:00:00,69.11,69.14,69.08,69.09,17580.0,68.2181,68.2478,68.1885,68.1984,17580.0
2023-09-22 14:10:00,69.09,69.09,68.91,68.94,30705.0,68.1984,68.1984,68.0207,68.0503,30705.0
2023-09-22 14:20:00,68.94,69.07,68.94,69.0,26932.0,68.0503,68.1787,68.0503,68.1096,26932.0
2023-09-22 14:30:00,69.0,69.04,68.96,68.97,25639.0,68.1096,68.149,68.0701,68.0799,25639.0
2023-09-22 14:40:00,68.98,69.01,68.94,69.01,26793.0,68.0898,68.1194,68.0503,68.1194,26793.0
2023-09-22 14:50:00,69.02,69.05,68.99,69.02,24407.0,68.1293,68.1589,68.0997,68.1293,24407.0
2023-09-22 15:00:00,69.02,69.28,69.0,69.28,61080.0,68.1293,68.3859,68.1096,68.3859,61080.0
2023-09-22 15:10:00,69.28,69.3,69.24,69.29,170770.0,68.3859,68.4057,68.3465,68.3958,170770.0
2023-09-22 15:20:00,69.28,69.36,69.24,69.27,40302.0,68.3859,68.4649,68.3465,68.3761,40302.0
2023-09-22 15:30:00,69.26,69.28,69.14,69.17,26453.0,68.3662,68.3859,68.2478,68.2774,26453.0
2023-09-22 15:40:00,69.16,69.16,68.92,68.95,49955.0,68.2675,68.2675,68.0306,68.0602,49955.0
2023-09-22 15:50:00,68.95,68.96,68.83,68.89,90014.0,68.0602,68.0701,67.9418,68.001,90014.0
2023-09-25 09:30:00,68.76,68.81,68.63,68.74,64245.0,67.8727,67.922,67.7443,67.8529,64245.0
2023-09-25 09:40:00,68.81,68.91,68.8,68.87,15639.0,67.922,68.0207,67.9121,67.9812,15639.0
2023-09-25 09:50:00,68.86,69.01,68.86,68.98,12872.0,67.9714,68.1194,67.9714,68.0898,12872.0
2023-09-25 10:00:00,68.98,69.01,68.86,68.88,25929.0,68.0898,68.1194,67.9714,67.9911,25929.0
2023-09-25 10:10:00,68.89,69.02,68.87,68.92,19431.0,68.001,68.1293,67.9812,68.0306,19431.0
2023-09-25 10:20:00,68.9,68.93,68.8,68.84,23357.0,68.0108,68.0405,67.9121,67.9516,23357.0
2023-09-25 10:30:00,68.83,68.94,68.81,68.9,15057.0,67.9418,68.0503,67.922,68.0108,15057.0
2023-09-25 10:40:00,68.91,68.96,68.88,68.91,15444.0,68.0207,68.0701,67.9911,68.0207,15444.0
2023-09-25 10:50:00,68.91,68.91,68.79,68.79,17987.0,68.0207,68.0207,67.9023,67.9023,17987.0
2023-09-25 11:00:00,68.79,69.0,68.78,68.99,14413.0,67.9023,68.1096,67.8924,68.0997,14413.0
2023-09-25 11:10:00,68.99,69.18,68.98,69.17,50802.0,68.0997,68.2872,68.0898,68.2774,50802.0
2023-09-25 11:20:00,69.17,69.17,69.09,69.1,24368.0,68.2774,68.2774,68.1984,68.2083,24368.0
2023-09-25 11:30:00,69.11,69.13,69.09,69.1,28710.0,68.2181,68.2379,68.1984,68.2083,28710.0
2023-09-25 11:40:00,69.11,69.22,69.1,69.16,125108.0,68.2181,68.3267,68.2083,68.2675,125108.0
2023-09-25 11:50:00,69.16,69.19,69.12,69.15,10638.0,68.2675,68.2971,68.228,68.2576,10638.0
2023-09-25 12:00:00,69.15,69.16,69.11,69.15,22090.0,68.2576,68.2675,68.2181,68.2576,22090.0
2023-09-25 12:10:00,69.13,69.25,69.12,69.24,9169.0,68.2379,68.3563,68.228,68.3465,9169.0
2023-09-25 12:20:00,69.24,69.28,69.23,69.27,17786.0,68.3465,68.3859,68.3366,68.3761,17786.0
2023-09-25 12:30:00,69.26,69.26,69.16,69.16,13180.0,68.3662,68.3662,68.2675,68.2675,13180.0
2023-09-25 12:40:00,69.17,69.2,69.12,69.13,10564.0,68.2774,68.307,68.228,68.2379,10564.0
2023-09-25 12:50:00,69.11,69.12,69.03,69.09,11676.0,68.2181,68.228,68.1392,68.1984,11676.0
2023-09-25 13:00:00,69.09,69.18,69.05,69.17,14332.0,68.1984,68.2872,68.1589,68.2774,14332.0
2023-09-25 13:10:00,69.17,69.23,69.16,69.17,41116.0,68.2774,68.3366,68.2675,68.2774,41116.0
2023-09-25 13:20:00,69.17,69.18,69.04,69.08,15911.0,68.2774,68.2872,68.149,68.1885,15911.0
2023-09-25 13:30:00,69.08,69.13,69.04,69.12,6491.0,68.1885,68.2379,68.149,68.228,6491.0
2023-09-25 13:40:00,69.11,69.12,69.02,69.07,15784.0,68.2181,68.228,68.1293,68.1787,15784.0
2023-09-25 13:50:00,69.09,69.15,69.08,69.15,32198.0,68.1984,68.2576,68.1885,68.2576,32198.0
2023-09-25 14:00:00,69.16,69.19,69.13,69.15,9879.0,68.2675,68.2971,68.2379,68.2576,9879.0
2023-09-25 14:10:00,69.12,69.14,69.08,69.11,8047.0,68.228,68.2478,68.1885,68.2181,8047.0
2023-09-25 14:20:00,69.12,69.12,69.04,69.06,12279.0,68.228,68.228,68.149,68.1688,12279.0
2023-09-25 14:30:00,69.05,69.17,69.03,69.12,18068.0,68.1589,68.2774,68.1392,68.228,18068.0
2023-09-25 14:40:00,69.13,69.16,69.07,69.08,22419.0,68.2379,68.2675,68.1787,68.1885,22419.0
2023-09-25 14:50:00,69.06,69.1,69.02,69.03,9701.0,68.1688,68.2083,68.1293,68.1392,9701.0
2023-09-25 15:00:00,69.02,69.05,68.89,68.9,27742.0,68.1293,68.1589,68.001,68.0108,27742.0
2023-09-25 15:10:00,68.9,69.11,68.9,69.09,90482.0,68.0108,68.2181,68.0108,68.1984,90482.0
2023-09-25 15:20:00,69.09,69.12,68.99,69.05,48315.0,68.1984,68.228,68.0997,68.1589,48315.0
2023-09-25 15:30:00,69.06,69.15,69.03,69.14,14103.0,68.1688,68.2576,68.1392,68.2478,14103.0
2023-09-25 15:40:00,69.16,69.16,69.07,69.13,24044.0,68.2675,68.2675,68.1787,68.2379,24044.0
2023-09-25 15:50:00,69.13,69.28,69.05,69.27,54603.0,68.2379,68.3859,68.1589,68.3761,54603.0
2023-09-26 09:30:00,68.58,68.65,68.53,68.62,65340.0,67.9166,67.9859,67.8671,67.9562,65340.0
2023-09-26 09:40:00,68.61,68.62,68.5,68.5,30957.0,67.9463,67.9562,67.8374,67.8374,30957.0
2023-09-26 09:50:00,68.46,68.47,68.36,68.39,22691.0,67.7977,67.8076,67.6987,67.7284,22691.0
2023-09-26 10:00:00,68.38,68.44,68.32,68.37,39837.0,67.7185,67.7779,67.6591,67.7086,39837.0
2023-09-26 10:10:00,68.37,68.38,68.16,68.18,44312.0,67.7086,67.7185,67.5006,67.5205,44312.0
2023-09-26 10:20:00,68.18,68.32,68.18,68.31,37592.0,67.5205,67.6591,67.5205,67.6492,37592.0
2023-09-26 10:30:00,68.31,68.35,68.28,68.35,39257.0,67.6492,67.6888,67.6195,67.6888,39257.0
2023-09-26 10:40:00,68.34,68.49,68.33,68.35,35396.0,67.6789,67.8275,67.669,67.6888,35396.0
2023-09-26 10:50:00,68.34,68.35,68.27,68.33,30566.0,67.6789,67.6888,67.6096,67.669,30566.0
2023-09-26 11:00:00,68.34,68.36,68.22,68.27,29362.0,67.6789,67.6987,67.5601,67.6096,29362.0
2023-09-26 11:10:00,68.26,68.26,68.19,68.24,23039.0,67.5997,67.5997,67.5304,67.5799,23039.0
2023-09-26 11:20:00,68.24,68.25,68.13,68.13,114343.0,67.5799,67.5898,67.4709,67.4709,114343.0
2023-09-26 11:30:00,68.13,68.26,68.12,68.25,47576.0,67.4709,67.5997,67.461,67.5898,47576.0
2023-09-26 11:40:00,68.23,68.27,68.18,68.23,28010.0,67.57,67.6096,67.5205,67.57,28010.0
2023-09-26 11:50:00,68.22,68.24,68.15,68.2,32285.0,67.5601,67.5799,67.4907,67.5403,32285.0
2023-09-26 12:00:00,68.2,68.25,68.16,68.25,16975.0,67.5403,67.5898,67.5006,67.5898,16975.0
2023-09-26 12:10:00,68.25,68.32,68.24,68.25,25451.0,67.5898,67.6591,67.5799,67.5898,25451.0
2023-09-26 12:20:00,68.23,68.32,68.23,68.31,15224.0,67.57,67.6591,67.57,67.6492,15224.0
2023-09-26 12:30:00,68.32,68.35,68.28,68.34,16129.0,67.6591,67.6888,67.6195,67.6789,16129.0
2023-09-26 12:40:00,68.34,68.37,68.3,68.34,14895.0,67.6789,67.7086,67.6393,67.6789,14895.0
2023-09-26 12:50:00,68.34,68.37,68.32,68.32,9879.0,67.6789,67.7086,67.6591,67.6591,9879.0
2023-09-26 13:00:00,68.32,68.38,68.25,68.37,39153.0,67.6591,67.7185,67.5898,67.7086,39153.0
2023-09-26 13:10:00,68.37,68.4,68.31,68.32,9013.0,67.7086,67.7383,67.6492,67.6591,9013.0
2023-09-26 13:20:00,68.31,68.32,68.23,68.23,25351.0,67.6492,67.6591,67.57,67.57,25351.0
2023-09-26 13:30:00,68.23,68.27,68.12,68.14,20785.0,67.57,67.6096,67.461,67.4808,20785.0
2023-09-26 13:40:00,68.14,68.14,68.09,68.09,21296.0,67.4808,67.4808,67.4313,67.4313,21296.0
2023-09-26 13:50:00,68.1,68.22,68.09,68.22,22801.0,67.4412,67.5601,67.4313,67.5601,22801.0
2023-09-26 14:00:00,68.2,68.21,68.14,68.14,73673.0,67.5403,67.5502,67.4808,67.4808,73673.0
2023-09-26 14:10:00,68.13,68.16,68.07,68.07,37714.0,67.4709,67.5006,67.4115,67.4115,37714.0
2023-09-26 14:20:00,68.07,68.16,68.07,68.08,13675.0,67.4115,67.5006,67.4115,67.4214,13675.0
2023-09-26 14:30:00,68.09,68.13,68.04,68.05,15196.0,67.4313,67.4709,67.3818,67.3917,15196.0
2023-09-26 14:40:00,68.04,68.07,68.02,68.05,36919.0,67.3818,67.4115,67.362,67.3917,36919.0
2023-09-26 14:50:00,68.06,68.07,68.01,68.06,14158.0,67.4016,67.4115,67.3521,67.4016,14158.0
2023-09-26 15:00:00,68.07,68.09,68.01,68.09,62883.0,67.4115,67.4313,67.3521,67.4313,62883.0
2023-09-26 15:10:00,68.08,68.09,67.96,67.98,18241.0,67.4214,67.4313,67.3026,67.3224,18241.0
2023-09-26 15:20:00,67.97,67.99,67.92,67.97,43782.0,67.3125,67.3323,67.263,67.3125,43782.0
2023-09-26 15:30:00,67.96,67.99,67.93,67.98,24685.0,67.3026,67.3323,67.2729,67.3224,24685.0
2023-09-26 15:40:00,67.99,68.06,67.98,67.99,29333.0,67.3323,67.4016,67.3224,67.3323,29333.0
2023-09-26 15:50:00,67.99,68.09,67.95,68.06,140440.0,67.3323,67.4313,67.2927,67.4016,140440.0
2023-09-27 09:30:00,68.29,68.38,68.25,68.27,56853.0,67.6294,67.7185,67.5898,67.6096,56853.0
2023-09-27 09:40:00,68.3,68.44,68.27,68.3,17556.0,67.6393,67.7779,67.6096,67.6393,17556.0
2023-09-27 09:50:00,68.3,68.36,68.25,68.26,14778.0,67.6393,67.6987,67.5898,67.5997,14778.0
2023-09-27 10:00:00,68.27,68.3,68.1,68.13,31719.0,67.6096,67.6393,67.4412,67.4709,31719.0
2023-09-27 10:10:00,68.13,68.13,68.05,68.1,10929.0,67.4709,67.4709,67.3917,67.4412,10929.0
2023-09-27 10:20:00,68.13,68.26,68.13,68.23,61728.0,67.4709,67.5997,67.4709,67.57,61728.0
2023-09-27 10:30:00,68.22,68.25,68.15,68.17,40787.0,67.5601,67.5898,67.4907,67.5105,40787.0
2023-09-27 10:40:00,68.16,68.18,68.09,68.18,17631.0,67.5006,67.5205,67.4313,67.5205,17631.0
2023-09-27 10:50:00,68.15,68.15,67.94,67.96,22167.0,67.4907,67.4907,67.2828,67.3026,22167.0
2023-09-27 11:00:00,67.95,68.11,67.95,68.11,23601.0,67.2927,67.4511,67.2927,67.4511,23601.0
2023-09-27 11:10:00,68.1,68.12,68.03,68.05,32873.0,67.4412,67.461,67.3719,67.3917,32873.0
2023-09-27 11:20:00,68.04,68.14,68.03,68.12,43587.0,67.3818,67.4808,67.3719,67.461,43587.0
2023-09-27 11:30:00,68.12,68.14,68.03,68.03,13856.0,67.461,67.4808,67.3719,67.3719,13856.0
2023-09-27 11:40:00,68.03,68.04,67.89,67.94,16510.0,67.3719,67.3818,67.2333,67.2828,16510.0
2023-09-27 11:50:00,67.95,67.96,67.93,67.94,16625.0,67.2927,67.3026,67.2729,67.2828,16625.0
2023-09-27 12:00:00,67.94,67.94,67.8,67.83,39325.0,67.2828,67.2828,67.1441,67.1738,39325.0
2023-09-27 12:10:00,67.81,67.85,67.76,67.78,23163.0,67.154,67.1936,67.1045,67.1243,23163.0
2023-09-27 12:20:00,67.78,67.84,67.77,67.84,28881.0,67.1243,67.1837,67.1144,67.1837,28881.0
2023-09-27 12:30:00,67.84,67.89,67.83,67.84,38764.0,67.1837,67.2333,67.1738,67.1837,38764.0
2023-09-27 12:40:00,67.83,67.93,67.81,67.89,33832.0,67.1738,67.2729,67.154,67.2333,33832.0
2023-09-27 12:50:00,67.88,67.88,67.79,67.8,19734.0,67.2234,67.2234,67.1342,67.1441,19734.0
2023-09-27 13:00:00,67.83,67.91,67.83,67.88,13133.0,67.1738,67.2531,67.1738,67.2234,13133.0
2023-09-27 13:10:00,67.89,67.89,67.7,67.75,69920.0,67.2333,67.2333,67.0451,67.0946,69920.0
2023-09-27 13:20:00,67.75,67.75,67.62,67.63,24489.0,67.0946,67.0946,66.9659,66.9758,24489.0
2023-09-27 13:30:00,67.64,67.69,67.63,67.65,27441.0,66.9857,67.0352,66.9758,66.9956,27441.0
2023-09-27 13:40:00,67.64,67.67,67.57,67.66,23225.0,66.9857,67.0154,66.9164,67.0055,23225.0
2023-09-27 13:50:00,67.67,67.72,67.66,67.72,25220.0,67.0154,67.0649,67.0055,67.0649,25220.0
2023-09-27 14:00:00,67.7,67.73,67.66,67.67,22273.0,67.0451,67.0748,67.0055,67.0154,22273.0
2023-09-27 14:10:00,67.64,67.73,67.62,67.68,15201.0,66.9857,67.0748,66.9659,67.0253,15201.0
2023-09-27 14:20:00,67.67,67.92,67.67,67.92,19558.0,67.0154,67.263,67.0154,67.263,19558.0
2023-09-27 14:30:00,67.93,68.15,67.93,68.15,30958.0,67.2729,67.4907,67.2729,67.4907,30958.0
2023-09-27 14:40:00,68.15,68.23,68.1,68.13,24439.0,67.4907,67.57,67.4412,67.4709,24439.0
2023-09-27 14:50:00,68.12,68.18,68.1,68.17,21642.0,67.461,67.5205,67.4412,67.5105,21642.0
2023-09-27 15:00:00,68.15,68.37,68.13,68.34,25040.0,67.4907,67.7086,67.4709,67.6789,25040.0
2023-09-27 15:10:00,68.34,68.41,68.22,68.23,100155.0,67.6789,67.7482,67.5601,67.57,100155.0
2023-09-27 15:20:00,68.23,68.29,68.23,68.24,18451.0,67.57,67.6294,67.57,67.5799,18451.0
2023-09-27 15:30:00,68.23,68.28,68.15,68.17,30307.0,67.57,67.6195,67.4907,67.5105,30307.0
2023-09-27 15:40:00,68.14,68.14,67.99,68.05,47950.0,67.4808,67.4808,67.3323,67.3917,47950.0
2023-09-27 15:50:00,68.05,68.17,68.04,68.17,66313.0,67.3917,67.5105,67.3818,67.5105,66313.0
2023-09-28 09:30:00,68.03,68.15,67.97,68.06,73716.0,67.3719,67.4907,67.3125,67.4016,73716.0
2023-09-28 09:40:00,68.05,68.11,67.94,68.0,24241.0,67.3917,67.4511,67.2828,67.3422,24241.0
2023-09-28 09:50:00,68.02,68.29,68.02,68.28,56775.0,67.362,67.6294,67.362,67.6195,56775.0
2023-09-28 10:00:00,68.28,68.37,68.26,68.34,50477.0,67.6195,67.7086,67.5997,67.6789,50477.0
2023-09-28 10:10:00,68.32,68.35,68.15,68.23,31478.0,67.6591,67.6888,67.4907,67.57,31478.0
2023-09-28 10:20:00,68.28,68.32,68.17,68.2,17439.0,67.6195,67.6591,67.5105,67.5403,17439.0
2023-09-28 10:30:00,68.21,68.23,68.04,68.23,31869.0,67.5502,67.57,67.3818,67.57,31869.0
2023-09-28 10:40:00,68.24,68.38,68.19,68.37,28367.0,67.5799,67.7185,67.5304,67.7086,28367.0
2023-09-28 10:50:00,68.37,68.38,68.32,68.37,42686.0,67.7086,67.7185,67.6591,67.7086,42686.0
2023-09-28 11:00:00,68.37,68.44,68.3,68.4,35165.0,67.7086,67.7779,67.6393,67.7383,35165.0
2023-09-28 11:10:00,68.4,68.42,68.33,68.38,15596.0,67.7383,67.7581,67.669,67.7185,15596.0
2023-09-28 11:20:00,68.36,68.54,68.36,68.53,21143.0,67.6987,67.877,67.6987,67.8671,21143.0
2023-09-28 11:30:00,68.55,68.64,68.55,68.61,24442.0,67.8869,67.976,67.8869,67.9463,24442.0
2023-09-28 11:40:00,68.61,68.72,68.6,68.71,55957.0,67.9463,68.0552,67.9364,68.0453,55957.0
2023-09-28 11:50:00,68.71,68.78,68.7,68.77,12872.0,68.0453,68.1146,68.0354,68.1047,12872.0
2023-09-28 12:00:00,68.77,68.77,68.7,68.71,27969.0,68.1047,68.1047,68.0354,68.0453,27969.0
2023-09-28 12:10:00,68.71,68.8,68.7,68.8,35149.0,68.0453,68.1345,68.0354,68.1345,35149.0
2023-09-28 12:20:00,68.79,68.9,68.76,68.89,25860.0,68.1246,68.2335,68.0948,68.2236,25860.0
2023-09-28 12:30:00,68.89,68.9,68.8,68.84,13944.0,68.2236,68.2335,68.1345,68.1741,13944.0
2023-09-28 12:40:00,68.85,68.88,68.72,68.73,58684.0,68.184,68.2137,68.0552,68.0651,58684.0
2023-09-28 12:50:00,68.72,68.77,68.62,68.68,148073.0,68.0552,68.1047,67.9562,68.0156,148073.0
2023-09-28 13:00:00,68.68,68.73,68.58,68.71,30732.0,68.0156,68.0651,67.9166,68.0453,30732.0
2023-09-28 13:10:00,68.72,68.73,68.64,68.67,11269.0,68.0552,68.0651,67.976,68.0057,11269.0
2023-09-28 13:20:00,68.65,68.73,68.6,68.61,11554.0,67.9859,68.0651,67.9364,67.9463,11554.0
2023-09-28 13:30:00,68.6,68.6,68.5,68.55,32248.0,67.9364,67.9364,67.8374,67.8869,32248.0
2023-09-28 13:40:00,68.55,68.58,68.47,68.57,10204.0,67.8869,67.9166,67.8076,67.9067,10204.0
2023-09-28 13:50:00,68.57,68.59,68.52,68.56,13233.0,67.9067,67.9265,67.8572,67.8968,13233.0
2023-09-28 14:00:00,68.56,68.59,68.51,68.58,15746.0,67.8968,67.9265,67.8473,67.9166,15746.0
2023-09-28 14:10:00,68.57,68.71,68.54,68.68,19018.0,67.9067,68.0453,67.877,68.0156,19018.0
2023-09-28 14:20:00,68.67,68.71,68.63,68.67,18421.0,68.0057,68.0453,67.9661,68.0057,18421.0
2023-09-28 14:30:00,68.68,68.68,68.45,68.53,21749.0,68.0156,68.0156,67.7878,67.8671,21749.0
2023-09-28 14:40:00,68.53,68.61,68.49,68.51,16038.0,67.8671,67.9463,67.8275,67.8473,16038.0
2023-09-28 14:50:00,68.51,68.58,68.45,68.57,28646.0,67.8473,67.9166,67.7878,67.9067,28646.0
2023-09-28 15:00:00,68.57,68.62,68.55,68.6,230524.0,67.9067,67.9562,67.8869,67.9364,230524.0
2023-09-28 15:10:00,68.6,68.75,68.6,68.73,27211.0,67.9364,68.0849,67.9364,68.0651,27211.0
2023-09-28 15:20:00,68.73,68.81,68.71,68.8,18570.0,68.0651,68.1444,68.0453,68.1345,18570.0
2023-09-28 15:30:00,68.79,68.8,68.53,68.53,35559.0,68.1246,68.1345,67.8671,67.8671,35559.0
2023-09-28 15:40:00,68.53,68.62,68.52,68.53,58578.0,67.8671,67.9562,67.8572,67.8671,58578.0
2023-09-28 15:50:00,68.53,68.65,68.53,68.6,167057.0,67.8671,67.9859,67.8671,67.9364,167057.0
2023-09-29 09:30:00,69.1,69.13,68.94,68.99,117278.0,68.4316,68.4613,68.2731,68.3226,117278.0
2023-09-29 09:40:00,69.0,69.04,68.91,68.98,48658.0,68.3325,68.3721,68.2434,68.3127,48658.0
2023-09-29 09:50:00,68.97,69.1,68.95,69.08,20036.0,68.3028,68.4316,68.283,68.4117,20036.0
2023-09-29 10:00:00,69.08,69.14,69.03,69.08,27966.0,68.4117,68.4712,68.3622,68.4117,27966.0
2023-09-29 10:10:00,69.07,69.1,68.98,69.0,16771.0,68.4018,68.4316,68.3127,68.3325,16771.0
2023-09-29 10:20:00,69.0,69.02,68.87,68.91,19868.0,68.3325,68.3523,68.2038,68.2434,19868.0
2023-09-29 10:30:00,68.92,68.99,68.91,68.96,29411.0,68.2533,68.3226,68.2434,68.2929,29411.0
2023-09-29 10:40:00,68.95,69.02,68.91,69.02,21441.0,68.283,68.3523,68.2434,68.3523,21441.0
2023-09-29 10:50:00,69.01,69.07,68.92,68.94,17671.0,68.3424,68.4018,68.2533,68.2731,17671.0
2023-09-29 11:00:00,68.94,68.96,68.85,68.9,36155.0,68.2731,68.2929,68.184,68.2335,36155.0
2023-09-29 11:10:00,68.9,68.94,68.88,68.93,19673.0,68.2335,68.2731,68.2137,68.2632,19673.0
2023-09-29 11:20:00,68.91,69.05,68.82,68.82,22986.0,68.2434,68.382,68.1543,68.1543,22986.0
2023-09-29 11:30:00,68.81,68.84,68.69,68.73,22175.0,68.1444,68.1741,68.0255,68.0651,22175.0
2023-09-29 11:40:00,68.72,68.79,68.69,68.69,22302.0,68.0552,68.1246,68.0255,68.0255,22302.0
2023-09-29 11:50:00,68.69,68.73,68.61,68.71,11707.0,68.0255,68.0651,67.9463,68.0453,11707.0
2023-09-29 12:00:00,68.69,68.77,68.66,68.74,18326.0,68.0255,68.1047,67.9958,68.075,18326.0
2023-09-29 12:10:00,68.74,68.77,68.62,68.73,35379.0,68.075,68.1047,67.9562,68.0651,35379.0
2023-09-29 12:20:00,68.72,68.79,68.72,68.74,11013.0,68.0552,68.1246,68.0552,68.075,11013.0
2023-09-29 12:30:00,68.74,68.77,68.69,68.72,27872.0,68.075,68.1047,68.0255,68.0552,27872.0
2023-09-29 12:40:00,68.7,68.76,68.59,68.61,36516.0,68.0354,68.0948,67.9265,67.9463,36516.0
2023-09-29 12:50:00,68.6,68.61,68.51,68.55,22146.0,67.9364,67.9463,67.8473,67.8869,22146.0
2023-09-29 13:00:00,68.53,68.54,68.33,68.37,25119.0,67.8671,67.877,67.669,67.7086,25119.0
2023-09-29 13:10:00,68.38,68.39,68.3,68.34,12961.0,67.7185,67.7284,67.6393,67.6789,12961.0
2023-09-29 13:20:00,68.34,68.45,68.34,68.44,10946.0,67.6789,67.7878,67.6789,67.7779,10946.0
2023-09-29 13:30:00,68.44,68.47,68.39,68.43,20532.0,67.7779,67.8076,67.7284,67.768,20532.0
2023-09-29 13:40:00,68.41,68.47,68.33,68.34,23136.0,67.7482,67.8076,67.669,67.6789,23136.0
2023-09-29 13:50:00,68.35,68.38,68.25,68.25,39999.0,67.6888,67.7185,67.5898,67.5898,39999.0
2023-09-29 14:00:00,68.25,68.32,68.22,68.26,53705.0,67.5898,67.6591,67.5601,67.5997,53705.0
2023-09-29 14:10:00,68.26,68.32,68.24,68.26,21848.0,67.5997,67.6591,67.5799,67.5997,21848.0
2023-09-29 14:20:00,68.26,68.39,68.24,68.25,84611.0,67.5997,67.7284,67.5799,67.5898,84611.0
2023-09-29 14:30:00,68.25,68.31,68.21,68.29,46548.0,67.5898,67.6492,67.5502,67.6294,46548.0
2023-09-29 14:40:00,68.28,68.43,68.28,68.36,52408.0,67.6195,67.768,67.6195,67.6987,52408.0
2023-09-29 14:50:00,68.36,68.56,68.34,68.56,59240.0,67.6987,67.8968,67.6789,67.8968,59240.0
2023-09-29 15:00:00,68.56,68.6,68.41,68.46,39151.0,67.8968,67.9364,67.7482,67.7977,39151.0
2023-09-29 15:10:00,68.45,68.57,68.42,68.53,44167.0,67.7878,67.9067,67.7581,67.8671,44167.0
2023-09-29 15:20:00,68.51,68.51,68.39,68.48,52697.0,67.8473,67.8473,67.7284,67.8175,52697.0
2023-09-29 15:30:00,68.47,68.48,68.39,68.45,51426.0,67.8076,67.8175,67.7284,67.7878,51426.0
2023-09-29 15:40:00,68.45,68.52,68.38,68.52,87194.0,67.7878,67.8572,67.7185,67.8572,87194.0
2023-09-29 15:50:00,68.51,68.68,68.33,68.44,175093.0,67.8473,68.0156,67.669,67.7779,175093.0
2023-10-02 09:30:00,68.38,68.59,68.3,68.58,147577.0,67.7185,67.9265,67.6393,67.9166,147577.0
2023-10-02 09:40:00,68.57,68.61,68.47,68.48,32587.0,67.9067,67.9463,67.8076,67.8175,32587.0
2023-10-02 09:50:00,68.49,68.52,68.39,68.48,18499.0,67.8275,67.8572,67.7284,67.8175,18499.0
2023-10-02 10:00:00,68.46,68.72,68.43,68.64,60330.0,67.7977,68.0552,67.768,67.976,60330.0
2023-10-02 10:10:00,68.64,68.69,68.52,68.62,30186.0,67.976,68.0255,67.8572,67.9562,30186.0
2023-10-02 10:20:00,68.59,68.7,68.49,68.53,54480.0,67.9265,68.0354,67.8275,67.8671,54480.0
2023-10-02 10:30:00,68.53,68.6,68.45,68.55,20183.0,67.8671,67.9364,67.7878,67.8869,20183.0
2023-10-02 10:40:00,68.59,68.59,68.43,68.55,10141.0,67.9265,67.9265,67.768,67.8869,10141.0
2023-10-02 10:50:00,68.55,68.63,68.47,68.53,10509.0,67.8869,67.9661,67.8076,67.8671,10509.0
2023-10-02 11:00:00,68.53,68.71,68.52,68.61,33252.0,67.8671,68.0453,67.8572,67.9463,33252.0
2023-10-02 11:10:00,68.61,68.75,68.58,68.73,18783.0,67.9463,68.0849,67.9166,68.0651,18783.0
2023-10-02 11:20:00,68.73,68.89,68.73,68.87,32744.0,68.0651,68.2236,68.0651,68.2038,32744.0
2023-10-02 11:30:00,68.9,68.9,68.72,68.74,60928.0,68.2335,68.2335,68.0552,68.075,60928.0
2023-10-02 11:40:00,68.75,68.75,68.57,68.59,82910.0,68.0849,68.0849,67.9067,67.9265,82910.0
2023-10-02 11:50:00,68.58,68.6,68.42,68.46,35163.0,67.9166,67.9364,67.7581,67.7977,35163.0
2023-10-02 12:00:00,68.46,68.47,68.34,68.35,25424.0,67.7977,67.8076,67.6789,67.6888,25424.0
2023-10-02 12:10:00,68.36,68.5,68.33,68.44,32595.0,67.6987,67.8374,67.669,67.7779,32595.0
2023-10-02 12:20:00,68.42,68.51,68.41,68.43,19978.0,67.7581,67.8473,67.7482,67.768,19978.0
2023-10-02 12:30:00,68.44,68.47,68.37,68.42,14910.0,67.7779,67.8076,67.7086,67.7581,14910.0
2023-10-02 12:40:00,68.41,68.43,68.28,68.28,11489.0,67.7482,67.768,67.6195,67.6195,11489.0
2023-10-02 12:50:00,68.28,68.34,68.26,68.31,30980.0,67.6195,67.6789,67.5997,67.6492,30980.0
2023-10-02 13:00:00,68.31,68.38,68.28,68.33,7641.0,67.6492,67.7185,67.6195,67.669,7641.0
2023-10-02 13:10:00,68.32,68.39,68.25,68.37,19093.0,67.6591,67.7284,67.5898,67.7086,19093.0
2023-10-02 13:20:00,68.38,68.46,68.37,68.43,11136.0,67.7185,67.7977,67.7086,67.768,11136.0
2023-10-02 13:30:00,68.44,68.46,68.38,68.38,15887.0,67.7779,67.7977,67.7185,67.7185,15887.0
2023-10-02 13:40:00,68.39,68.48,68.39,68.43,17774.0,67.7284,67.8175,67.7284,67.768,17774.0
2023-10-02 13:50:00,68.45,68.51,68.39,68.42,107056.0,67.7878,67.8473,67.7284,67.7581,107056.0
2023-10-02 14:00:00,68.41,68.48,68.37,68.44,20271.0,67.7482,67.8175,67.7086,67.7779,20271.0
2023-10-02 14:10:00,68.44,68.6,68.44,68.48,70521.0,67.7779,67.9364,67.7779,67.8175,70521.0
2023-10-02 14:20:00,68.48,68.48,68.31,68.32,35586.0,67.8175,67.8175,67.6492,67.6591,35586.0
2023-10-02 14:30:00,68.33,68.37,68.3,68.3,59389.0,67.669,67.7086,67.6393,67.6393,59389.0
2023-10-02 14:40:00,68.3,68.34,68.25,68.34,25767.0,67.6393,67.6789,67.5898,67.6789,25767.0
2023-10-02 14:50:00,68.35,68.41,68.3,68.35,25875.0,67.6888,67.7482,67.6393,67.6888,25875.0
2023-10-02 15:00:00,68.34,68.39,68.25,68.39,152647.0,67.6789,67.7284,67.5898,67.7284,152647.0
2023-10-02 15:10:00,68.39,68.46,68.35,68.4,47644.0,67.7284,67.7977,67.6888,67.7383,47644.0
2023-10-02 15:20:00,68.38,68.53,68.38,68.48,1271564.0,67.7185,67.8671,67.7185,67.8175,1271564.0
2023-10-02 15:30:00,68.47,68.56,68.44,68.54,38457.0,67.8076,67.8968,67.7779,67.877,38457.0
2023-10-02 15:40:00,68.54,68.59,68.51,68.52,79714.0,67.877,67.9265,67.8473,67.8572,79714.0
2023-10-02 15:50:00,68.52,68.75,68.5,68.74,103454.0,67.8572,68.0849,67.8374,68.075,103454.0
2023-10-03 09:30:00,68.42,68.52,68.35,68.46,42943.0,67.7581,67.8572,67.6888,67.7977,42943.0
2023-10-03 09:40:00,68.45,68.58,68.42,68.57,37220.0,67.7878,67.9166,67.7581,67.9067,37220.0
2023-10-03 09:50:00,68.57,68.64,68.55,68.59,33388.0,67.9067,67.976,67.8869,67.9265,33388.0
2023-10-03 10:00:00,68.6,68.6,68.15,68.17,154721.0,67.9364,67.9364,67.4907,67.5105,154721.0
2023-10-03 10:10:00,68.18,68.31,67.95,68.0,88308.0,67.5205,67.6492,67.2927,67.3422,88308.0
2023-10-03 10:20:00,68.0,68.08,67.96,67.97,53742.0,67.3422,67.4214,67.3026,67.3125,53742.0
2023-10-03 10:30:00,67.96,68.08,67.92,67.92,62595.0,67.3026,67.4214,67.263,67.263,62595.0
2023-10-03 10:40:00,67.91,68.03,67.87,67.9,56355.0,67.2531,67.3719,67.2135,67.2432,56355.0
2023-10-03 10:50:00,67.89,67.89,67.82,67.85,21896.0,67.2333,67.2333,67.1639,67.1936,21896.0
2023-10-03 11:00:00,67.84,67.88,67.77,67.81,27254.0,67.1837,67.2234,67.1144,67.154,27254.0
2023-10-03 11:10:00,67.82,67.85,67.77,67.84,30358.0,67.1639,67.1936,67.1144,67.1837,30358.0
2023-10-03 11:20:00,67.84,67.89,67.77,67.81,24044.0,67.1837,67.2333,67.1144,67.154,24044.0
2023-10-03 11:30:00,67.8,67.86,67.68,67.72,25423.0,67.1441,67.2035,67.0253,67.0649,25423.0
2023-10-03 11:40:00,67.76,67.79,67.73,67.73,18127.0,67.1045,67.1342,67.0748,67.0748,18127.0
2023-10-03 11:50:00,67.73,67.79,67.71,67.76,26030.0,67.0748,67.1342,67.055,67.1045,26030.0
2023-10-03 12:00:00,67.77,67.91,67.77,67.84,33458.0,67.1144,67.2531,67.1144,67.1837,33458.0
2023-10-03 12:10:00,67.84,67.96,67.83,67.91,22406.0,67.1837,67.3026,67.1738,67.2531,22406.0
2023-10-03 12:20:00,67.92,67.99,67.85,67.97,80339.0,67.263,67.3323,67.1936,67.3125,80339.0
2023-10-03 12:30:00,67.98,67.99,67.89,67.95,15039.0,67.3224,67.3323,67.2333,67.2927,15039.0
2023-10-03 12:40:00,67.95,67.98,67.89,67.96,18638.0,67.2927,67.3224,67.2333,67.3026,18638.0
2023-10-03 12:50:00,67.95,67.99,67.89,67.94,16678.0,67.2927,67.3323,67.2333,67.2828,16678.0
2023-10-03 13:00:00,67.96,68.04,67.92,67.92,11302.0,67.3026,67.3818,67.263,67.263,11302.0
2023-10-03 13:10:00,67.93,67.95,67.88,67.88,64070.0,67.2729,67.2927,67.2234,67.2234,64070.0
2023-10-03 13:20:00,67.86,67.93,67.84,67.88,23436.0,67.2035,67.2729,67.1837,67.2234,23436.0
2023-10-03 13:30:00,67.86,67.87,67.79,67.8,13410.0,67.2035,67.2135,67.1342,67.1441,13410.0
2023-10-03 13:40:00,67.82,67.87,67.75,67.76,44622.0,67.1639,67.2135,67.0946,67.1045,44622.0
2023-10-03 13:50:00,67.77,67.79,67.7,67.72,42949.0,67.1144,67.1342,67.0451,67.0649,42949.0
2023-10-03 14:00:00,67.72,67.75,67.62,67.64,14695.0,67.0649,67.0946,66.9659,66.9857,14695.0
2023-10-03 14:10:00,67.67,67.67,67.61,67.65,16960.0,67.0154,67.0154,66.956,66.9956,16960.0
2023-10-03 14:20:00,67.65,67.69,67.62,67.66,21796.0,66.9956,67.0352,66.9659,67.0055,21796.0
2023-10-03 14:30:00,67.66,67.76,67.66,67.76,22128.0,67.0055,67.1045,67.0055,67.1045,22128.0
2023-10-03 14:40:00,67.76,67.8,67.73,67.77,99747.0,67.1045,67.1441,67.0748,67.1144,99747.0
2023-10-03 14:50:00,67.78,67.82,67.74,67.76,26783.0,67.1243,67.1639,67.0847,67.1045,26783.0
2023-10-03 15:00:00,67.76,67.82,67.67,67.71,32370.0,67.1045,67.1639,67.0154,67.055,32370.0
2023-10-03 15:10:00,67.71,67.75,67.66,67.73,66732.0,67.055,67.0946,67.0055,67.0748,66732.0
2023-10-03 15:20:00,67.74,67.76,67.66,67.66,41862.0,67.0847,67.1045,67.0055,67.0055,41862.0
2023-10-03 15:30:00,67.67,67.68,67.6,67.67,80254.0,67.0154,67.0253,66.9461,67.0154,80254.0
2023-10-03 15:40:00,67.68,67.79,67.67,67.77,53181.0,67.0253,67.1342,67.0154,67.1144,53181.0
2023-10-03 15:50:00,67.76,67.85,67.75,67.85,117984.0,67.1045,67.1936,67.0946,67.1936,117984.0
2023-10-04 09:30:00,67.82,68.13,67.82,68.1,95819.0,67.1639,67.4709,67.1639,67.4412,95819.0
2023-10-04 09:40:00,68.1,68.1,67.96,68.04,102333.0,67.4412,67.4412,67.3026,67.3818,102333.0
2023-10-04 09:50:00,68.05,68.1,67.96,68.04,32129.0,67.3917,67.4412,67.3026,67.3818,32129.0
2023-10-04 10:00:00,68.03,68.09,67.8,67.84,59322.0,67.3719,67.4313,67.1441,67.1837,59322.0
2023-10-04 10:10:00,67.87,67.96,67.84,67.92,31461.0,67.2135,67.3026,67.1837,67.263,31461.0
2023-10-04 10:20:00,67.93,67.93,67.74,67.75,31579.0,67.2729,67.2729,67.0847,67.0946,31579.0
2023-10-04 10:30:00,67.75,68.05,67.75,68.0,39855.0,67.0946,67.3917,67.0946,67.3422,39855.0
2023-10-04 10:40:00,68.01,68.11,67.82,67.82,25958.0,67.3521,67.4511,67.1639,67.1639,25958.0
2023-10-04 10:50:00,67.83,67.9,67.81,67.85,31043.0,67.1738,67.2432,67.154,67.1936,31043.0
2023-10-04 11:00:00,67.84,67.96,67.79,67.95,12605.0,67.1837,67.3026,67.1342,67.2927,12605.0
2023-10-04 11:10:00,67.96,68.14,67.96,68.13,41006.0,67.3026,67.4808,67.3026,67.4709,41006.0
2023-10-04 11:20:00,68.14,68.17,68.05,68.12,19806.0,67.4808,67.5105,67.3917,67.461,19806.0
2023-10-04 11:30:00,68.13,68.16,68.07,68.15,32099.0,67.4709,67.5006,67.4115,67.4907,32099.0
2023-10-04 11:40:00,68.14,68.25,68.05,68.2,67968.0,67.4808,67.5898,67.3917,67.5403,67968.0
2023-10-04 11:50:00,68.2,68.29,68.14,68.29,38648.0,67.5403,67.6294,67.4808,67.6294,38648.0
2023-10-04 12:00:00,68.3,68.3,68.19,68.23,24205.0,67.6393,67.6393,67.5304,67.57,24205.0
2023-10-04 12:10:00,68.22,68.26,68.17,68.26,16832.0,67.5601,67.5997,67.5105,67.5997,16832.0
2023-10-04 12:20:00,68.27,68.29,68.2,68.28,11628.0,67.6096,67.6294,67.5403,67.6195,11628.0
2023-10-04 12:30:00,68.28,68.33,68.24,68.25,26378.0,67.6195,67.669,67.5799,67.5898,26378.0
2023-10-04 12:40:00,68.25,68.3,68.2,68.3,112686.0,67.5898,67.6393,67.5403,67.6393,112686.0
2023-10-04 12:50:00,68.3,68.31,68.21,68.23,15565.0,67.6393,67.6492,67.5502,67.57,15565.0
2023-10-04 13:00:00,68.23,68.25,68.16,68.21,12402.0,67.57,67.5898,67.5006,67.5502,12402.0
2023-10-04 13:10:00,68.22,68.22,68.15,68.17,13044.0,67.5601,67.5601,67.4907,67.5105,13044.0
2023-10-04 13:20:00,68.18,68.2,68.05,68.05,52056.0,67.5205,67.5403,67.3917,67.3917,52056.0
2023-10-04 13:30:00,68.03,68.09,68.01,68.06,13366.0,67.3719,67.4313,67.3521,67.4016,13366.0
2023-10-04 13:40:00,68.07,68.09,68.0,68.08,15278.0,67.4115,67.4313,67.3422,67.4214,15278.0
2023-10-04 13:50:00,68.08,68.08,67.95,67.97,19249.0,67.4214,67.4214,67.2927,67.3125,19249.0
2023-10-04 14:00:00,67.95,68.01,67.91,67.93,185708.0,67.2927,67.3521,67.2531,67.2729,185708.0
2023-10-04 14:10:00,67.93,68.06,67.92,68.06,17764.0,67.2729,67.4016,67.263,67.4016,17764.0
2023-10-04 14:20:00,68.06,68.06,67.89,68.02,103020.0,67.4016,67.4016,67.2333,67.362,103020.0
2023-10-04 14:30:00,68.03,68.07,67.96,68.02,24298.0,67.3719,67.4115,67.3026,67.362,24298.0
2023-10-04 14:40:00,68.03,68.14,68.02,68.1,28282.0,67.3719,67.4808,67.362,67.4412,28282.0
2023-10-04 14:50:00,68.09,68.16,68.07,68.14,30979.0,67.4313,67.5006,67.4115,67.4808,30979.0
2023-10-04 15:00:00,68.15,68.21,68.12,68.2,41154.0,67.4907,67.5502,67.461,67.5403,41154.0
2023-10-04 15:10:00,68.2,68.38,68.18,68.34,50219.0,67.5403,67.7185,67.5205,67.6789,50219.0
2023-10-04 15:20:00,68.34,68.4,68.32,68.35,38790.0,67.6789,67.7383,67.6591,67.6888,38790.0
2023-10-04 15:30:00,68.35,68.51,68.34,68.47,69348.0,67.6888,67.8473,67.6789,67.8076,69348.0
2023-10-04 15:40:00,68.47,68.51,68.42,68.42,33421.0,67.8076,67.8473,67.7581,67.7581,33421.0
2023-10-04 15:50:00,68.41,68.49,68.32,68.39,107489.0,67.7482,67.8275,67.6591,67.7284,107489.0
2023-10-05 09:30:00,68.36,68.56,68.34,68.45,53939.0,67.6987,67.8968,67.6789,67.7878,53939.0
2023-10-05 09:40:00,68.43,68.43,68.33,68.34,15517.0,67.768,67.768,67.669,67.6789,15517.0
2023-10-05 09:50:00,68.34,68.37,68.24,68.35,22478.0,67.6789,67.7086,67.5799,67.6888,22478.0
2023-10-05 10:00:00,68.36,68.36,68.09,68.15,78473.0,67.6987,67.6987,67.4313,67.4907,78473.0
2023-10-05 10:10:00,68.15,68.25,68.11,68.23,47847.0,67.4907,67.5898,67.4511,67.57,47847.0
2023-10-05 10:20:00,68.23,68.3,68.14,68.25,18859.0,67.57,67.6393,67.4808,67.5898,18859.0
2023-10-05 10:30:00,68.25,68.26,67.98,68.0,33107.0,67.5898,67.5997,67.3224,67.3422,33107.0
2023-10-05 10:40:00,67.99,68.03,67.94,67.98,102661.0,67.3323,67.3719,67.2828,67.3224,102661.0
2023-10-05 10:50:00,67.97,68.06,67.95,68.01,30125.0,67.3125,67.4016,67.2927,67.3521,30125.0
2023-10-05 11:00:00,68.0,68.03,67.89,67.91,18389.0,67.3422,67.3719,67.2333,67.2531,18389.0
2023-10-05 11:10:00,67.92,68.03,67.9,67.96,32229.0,67.263,67.3719,67.2432,67.3026,32229.0
2023-10-05 11:20:00,67.96,68.11,67.96,68.06,35513.0,67.3026,67.4511,67.3026,67.4016,35513.0
2023-10-05 11:30:00,68.05,68.11,67.99,68.09,52102.0,67.3917,67.4511,67.3323,67.4313,52102.0
2023-10-05 11:40:00,68.1,68.13,68.02,68.07,24073.0,67.4412,67.4709,67.362,67.4115,24073.0
2023-10-05 11:50:00,68.06,68.17,68.04,68.07,28587.0,67.4016,67.5105,67.3818,67.4115,28587.0
2023-10-05 12:00:00,68.07,68.18,68.07,68.17,25658.0,67.4115,67.5205,67.4115,67.5105,25658.0
2023-10-05 12:10:00,68.17,68.26,68.17,68.2,36997.0,67.5105,67.5997,67.5105,67.5403,36997.0
2023-10-05 12:20:00,68.21,68.26,68.2,68.25,12417.0,67.5502,67.5997,67.5403,67.5898,12417.0
2023-10-05 12:30:00,68.26,68.3,68.21,68.22,14386.0,67.5997,67.6393,67.5502,67.5601,14386.0
2023-10-05 12:40:00,68.21,68.21,68.12,68.13,19249.0,67.5502,67.5502,67.461,67.4709,19249.0
2023-10-05 12:50:00,68.14,68.19,68.12,68.16,12701.0,67.4808,67.5304,67.461,67.5006,12701.0
2023-10-05 13:00:00,68.17,68.19,68.04,68.06,13262.0,67.5105,67.5304,67.3818,67.4016,13262.0
2023-10-05 13:10:00,68.05,68.18,68.05,68.17,14310.0,67.3917,67.5205,67.3917,67.5105,14310.0
2023-10-05 13:20:00,68.15,68.22,68.13,68.22,26736.0,67.4907,67.5601,67.4709,67.5601,26736.0
2023-10-05 13:30:00,68.22,68.36,68.15,68.34,67785.0,67.5601,67.6987,67.4907,67.6789,67785.0
2023-10-05 13:40:00,68.34,68.4,68.34,68.38,13216.0,67.6789,67.7383,67.6789,67.7185,13216.0
2023-10-05 13:50:00,68.38,68.4,68.33,68.38,19376.0,67.7185,67.7383,67.669,67.7185,19376.0
2023-10-05 14:00:00,68.38,68.46,68.38,68.38,17837.0,67.7185,67.7977,67.7185,67.7185,17837.0
2023-10-05 14:10:00,68.38,68.45,68.34,68.43,18969.0,67.7185,67.7878,67.6789,67.768,18969.0
2023-10-05 14:20:00,68.43,68.44,68.35,68.41,17939.0,67.768,67.7779,67.6888,67.7482,17939.0
2023-10-05 14:30:00,68.43,68.56,68.4,68.55,20973.0,67.768,67.8968,67.7383,67.8869,20973.0
2023-10-05 14:40:00,68.56,68.59,68.5,68.51,236759.0,67.8968,67.9265,67.8374,67.8473,236759.0
2023-10-05 14:50:00,68.53,68.55,68.49,68.55,32482.0,67.8671,67.8869,67.8275,67.8869,32482.0
2023-10-05 15:00:00,68.55,68.55,68.5,68.5,76182.0,67.8869,67.8869,67.8374,67.8374,76182.0
2023-10-05 15:10:00,68.5,68.51,68.41,68.44,174419.0,67.8374,67.8473,67.7482,67.7779,174419.0
2023-10-05 15:20:00,68.44,68.49,68.4,68.49,109539.0,67.7779,67.8275,67.7383,67.8275,109539.0
2023-10-05 15:30:00,68.49,68.5,68.45,68.47,172731.0,67.8275,67.8374,67.7878,67.8076,172731.0
2023-10-05 15:40:00,68.46,68.52,68.44,68.49,34160.0,67.7977,67.8572,67.7779,67.8275,34160.0
2023-10-05 15:50:00,68.5,68.51,68.39,68.42,68975.0,67.8374,67.8473,67.7284,67.7581,68975.0
2023-10-06 09:30:00,68.01,68.25,67.95,67.99,224926.0,67.3521,67.5898,67.2927,67.3323,224926.0
2023-10-06 09:40:00,67.97,68.21,67.92,68.03,48085.0,67.3125,67.5502,67.263,67.3719,48085.0
2023-10-06 09:50:00,68.01,68.12,67.96,68.09,68706.0,67.3521,67.461,67.3026,67.4313,68706.0
2023-10-06 10:00:00,68.11,68.11,67.9,67.95,121227.0,67.4511,67.4511,67.2432,67.2927,121227.0
2023-10-06 10:10:00,67.94,68.15,67.94,68.05,78093.0,67.2828,67.4907,67.2828,67.3917,78093.0
2023-10-06 10:20:00,68.03,68.31,67.97,68.3,58770.0,67.3719,67.6492,67.3125,67.6393,58770.0
2023-10-06 10:30:00,68.3,68.43,68.3,68.41,64854.0,67.6393,67.768,67.6393,67.7482,64854.0
2023-10-06 10:40:00,68.41,68.5,68.34,68.42,56522.0,67.7482,67.8374,67.6789,67.7581,56522.0
2023-10-06 10:50:00,68.43,68.47,68.32,68.42,20006.0,67.768,67.8076,67.6591,67.7581,20006.0
2023-10-06 11:00:00,68.42,68.6,68.42,68.58,67180.0,67.7581,67.9364,67.7581,67.9166,67180.0
2023-10-06 11:10:00,68.59,68.63,68.54,68.55,66786.0,67.9265,67.9661,67.877,67.8869,66786.0
2023-10-06 11:20:00,68.55,68.76,68.53,68.68,43267.0,67.8869,68.0948,67.8671,68.0156,43267.0
2023-10-06 11:30:00,68.7,68.93,68.69,68.89,48801.0,68.0354,68.2632,68.0255,68.2236,48801.0
2023-10-06 11:40:00,68.91,69.02,68.91,69.02,15566.0,68.2434,68.3523,68.2434,68.3523,15566.0
2023-10-06 11:50:00,69.03,69.17,68.99,69.15,25961.0,68.3622,68.5009,68.3226,68.4811,25961.0
2023-10-06 12:00:00,69.17,69.22,69.14,69.15,31358.0,68.5009,68.5504,68.4712,68.4811,31358.0
2023-10-06 12:10:00,69.16,69.16,69.08,69.13,19115.0,68.491,68.491,68.4117,68.4613,19115.0
2023-10-06 12:20:00,69.14,69.14,69.02,69.1,10669.0,68.4712,68.4712,68.3523,68.4316,10669.0
2023-10-06 12:30:00,69.11,69.12,69.01,69.05,19575.0,68.4415,68.4514,68.3424,68.382,19575.0
2023-10-06 12:40:00,69.06,69.18,69.06,69.16,31983.0,68.3919,68.5108,68.3919,68.491,31983.0
2023-10-06 12:50:00,69.17,69.18,69.09,69.12,20780.0,68.5009,68.5108,68.4216,68.4514,20780.0
2023-10-06 13:00:00,69.12,69.15,69.1,69.13,13780.0,68.4514,68.4811,68.4316,68.4613,13780.0
2023-10-06 13:10:00,69.14,69.25,69.08,69.24,31532.0,68.4712,68.5801,68.4117,68.5702,31532.0
2023-10-06 13:20:00,69.25,69.33,69.24,69.3,26223.0,68.5801,68.6593,68.5702,68.6296,26223.0
2023-10-06 13:30:00,69.3,69.34,69.26,69.31,23783.0,68.6296,68.6692,68.59,68.6395,23783.0
2023-10-06 13:40:00,69.31,69.32,69.22,69.28,13771.0,68.6395,68.6494,68.5504,68.6098,13771.0
2023-10-06 13:50:00,69.28,69.32,69.25,69.31,9393.0,68.6098,68.6494,68.5801,68.6395,9393.0
2023-10-06 14:00:00,69.31,69.34,69.26,69.33,130721.0,68.6395,68.6692,68.59,68.6593,130721.0
2023-10-06 14:10:00,69.34,69.38,69.31,69.32,22027.0,68.6692,68.7088,68.6395,68.6494,22027.0
2023-10-06 14:20:00,69.32,69.43,69.31,69.42,21711.0,68.6494,68.7584,68.6395,68.7485,21711.0
2023-10-06 14:30:00,69.42,69.49,69.4,69.48,23032.0,68.7485,68.8178,68.7286,68.8079,23032.0
2023-10-06 14:40:00,69.49,69.52,69.47,69.49,96604.0,68.8178,68.8475,68.798,68.8178,96604.0
2023-10-06 14:50:00,69.49,69.49,69.42,69.46,27328.0,68.8178,68.8178,68.7485,68.7881,27328.0
2023-10-06 15:00:00,69.46,69.48,69.4,69.48,35941.0,68.7881,68.8079,68.7286,68.8079,35941.0
2023-10-06 15:10:00,69.46,69.46,69.39,69.42,17068.0,68.7881,68.7881,68.7187,68.7485,17068.0
2023-10-06 15:20:00,69.42,69.51,69.41,69.5,23686.0,68.7485,68.8376,68.7386,68.8277,23686.0
2023-10-06 15:30:00,69.5,69.52,69.44,69.51,34160.0,68.8277,68.8475,68.7683,68.8376,34160.0
2023-10-06 15:40:00,69.51,69.53,69.43,69.45,32774.0,68.8376,68.8574,68.7584,68.7782,32774.0
2023-10-06 15:50:00,69.44,69.44,69.28,69.31,69479.0,68.7683,68.7683,68.6098,68.6395,69479.0
2023-10-09 09:30:00,69.08,69.08,68.92,69.03,56829.0,68.4117,68.4117,68.2533,68.3622,56829.0
2023-10-09 09:40:00,69.03,69.23,69.0,69.22,41330.0,68.3622,68.5603,68.3325,68.5504,41330.0
2023-10-09 09:50:00,69.23,69.3,69.17,69.26,28527.0,68.5603,68.6296,68.5009,68.59,28527.0
2023-10-09 10:00:00,69.28,69.32,69.08,69.14,17541.0,68.6098,68.6494,68.4117,68.4712,17541.0
2023-10-09 10:10:00,69.14,69.21,69.1,69.2,16839.0,68.4712,68.5405,68.4316,68.5306,16839.0
2023-10-09 10:20:00,69.2,69.25,69.14,69.15,10779.0,68.5306,68.5801,68.4712,68.4811,10779.0
2023-10-09 10:30:00,69.16,69.18,69.04,69.09,12072.0,68.491,68.5108,68.3721,68.4216,12072.0
2023-10-09 10:40:00,69.06,69.11,68.93,68.94,21243.0,68.3919,68.4415,68.2632,68.2731,21243.0
2023-10-09 10:50:00,68.94,69.0,68.92,68.98,21353.0,68.2731,68.3325,68.2533,68.3127,21353.0
2023-10-09 11:00:00,68.97,69.01,68.95,68.97,23535.0,68.3028,68.3424,68.283,68.3028,23535.0
2023-10-09 11:10:00,68.94,69.08,68.93,69.07,6575.0,68.2731,68.4117,68.2632,68.4018,6575.0
2023-10-09 11:20:00,69.08,69.19,69.05,69.17,19322.0,68.4117,68.5207,68.382,68.5009,19322.0
2023-10-09 11:30:00,69.18,69.21,69.18,69.19,11544.0,68.5108,68.5405,68.5108,68.5207,11544.0
2023-10-09 11:40:00,69.19,69.21,69.13,69.19,13261.0,68.5207,68.5405,68.4613,68.5207,13261.0
2023-10-09 11:50:00,69.19,69.25,69.18,69.23,10116.0,68.5207,68.5801,68.5108,68.5603,10116.0
2023-10-09 12:00:00,69.25,69.31,69.22,69.29,25858.0,68.5801,68.6395,68.5504,68.6197,25858.0
2023-10-09 12:10:00,69.3,69.33,69.27,69.33,16658.0,68.6296,68.6593,68.5999,68.6593,16658.0
2023-10-09 12:20:00,69.34,69.41,69.29,69.3,22437.0,68.6692,68.7386,68.6197,68.6296,22437.0
2023-10-09 12:30:00,69.29,69.33,69.26,69.28,15572.0,68.6197,68.6593,68.59,68.6098,15572.0
2023-10-09 12:40:00,69.27,69.28,69.19,69.25,8340.0,68.5999,68.6098,68.5207,68.5801,8340.0
2023-10-09 12:50:00,69.25,69.28,69.19,69.24,14003.0,68.5801,68.6098,68.5207,68.5702,14003.0
2023-10-09 13:00:00,69.25,69.3,69.23,69.29,20777.0,68.5801,68.6296,68.5603,68.6197,20777.0
2023-10-09 13:10:00,69.3,69.33,69.27,69.32,7944.0,68.6296,68.6593,68.5999,68.6494,7944.0
2023-10-09 13:20:00,69.32,69.41,69.28,69.4,16215.0,68.6494,68.7386,68.6098,68.7286,16215.0
2023-10-09 13:30:00,69.42,69.54,69.41,69.54,14100.0,68.7485,68.8673,68.7386,68.8673,14100.0
2023-10-09 13:40:00,69.55,69.73,69.54,69.68,18020.0,68.8772,69.0555,68.8673,69.0059,18020.0
2023-10-09 13:50:00,69.67,69.76,69.67,69.76,17908.0,68.996,69.0852,68.996,69.0852,17908.0
2023-10-09 14:00:00,69.76,69.83,69.71,69.8,16994.0,69.0852,69.1545,69.0357,69.1248,16994.0
2023-10-09 14:10:00,69.79,69.81,69.75,69.76,17724.0,69.1149,69.1347,69.0753,69.0852,17724.0
2023-10-09 14:20:00,69.76,69.82,69.75,69.81,56644.0,69.0852,69.1446,69.0753,69.1347,56644.0
2023-10-09 14:30:00,69.82,69.84,69.7,69.78,25426.0,69.1446,69.1644,69.0257,69.105,25426.0
2023-10-09 14:40:00,69.78,69.86,69.78,69.81,32078.0,69.105,69.1842,69.105,69.1347,32078.0
2023-10-09 14:50:00,69.82,69.88,69.79,69.83,32354.0,69.1446,69.204,69.1149,69.1545,32354.0
2023-10-09 15:00:00,69.82,69.85,69.77,69.83,28780.0,69.1446,69.1743,69.0951,69.1545,28780.0
2023-10-09 15:10:00,69.84,69.86,69.76,69.77,25478.0,69.1644,69.1842,69.0852,69.0951,25478.0
2023-10-09 15:20:00,69.77,69.82,69.76,69.8,35466.0,69.0951,69.1446,69.0852,69.1248,35466.0
2023-10-09 15:30:00,69.8,69.8,69.73,69.73,19319.0,69.1248,69.1248,69.0555,69.0555,19319.0
2023-10-09 15:40:00,69.74,69.76,69.68,69.74,32714.0,69.0654,69.0852,69.0059,69.0654,32714.0
2023-10-09 15:50:00,69.73,69.77,69.68,69.77,62053.0,69.0555,69.0951,69.0059,69.0951,62053.0
2023-10-10 09:30:00,69.83,69.88,69.74,69.82,77186.0,69.1545,69.204,69.0654,69.1446,77186.0
2023-10-10 09:40:00,69.83,69.88,69.79,69.81,20922.0,69.1545,69.204,69.1149,69.1347,20922.0
2023-10-10 09:50:00,69.82,69.93,69.82,69.93,17616.0,69.1446,69.2535,69.1446,69.2535,17616.0
2023-10-10 10:00:00,69.95,70.04,69.95,69.99,20497.0,69.2733,69.3625,69.2733,69.3129,20497.0
2023-10-10 10:10:00,69.96,70.09,69.96,70.09,20162.0,69.2832,69.412,69.2832,69.412,20162.0
2023-10-10 10:20:00,70.08,70.14,70.04,70.12,20911.0,69.4021,69.4615,69.3625,69.4417,20911.0
2023-10-10 10:30:00,70.12,70.24,70.11,70.19,31459.0,69.4417,69.5605,69.4318,69.511,31459.0
2023-10-10 10:40:00,70.19,70.21,70.14,70.15,28024.0,69.511,69.5308,69.4615,69.4714,28024.0
2023-10-10 10:50:00,70.16,70.23,70.16,70.19,19293.0,69.4813,69.5506,69.4813,69.511,19293.0
2023-10-10 11:00:00,70.19,70.32,70.17,70.23,32821.0,69.511,69.6398,69.4912,69.5506,32821.0
2023-10-10 11:10:00,70.23,70.38,70.22,70.38,27028.0,69.5506,69.6992,69.5407,69.6992,27028.0
2023-10-10 11:20:00,70.38,70.38,70.33,70.37,40655.0,69.6992,69.6992,69.6497,69.6893,40655.0
2023-10-10 11:30:00,70.37,70.41,70.35,70.39,23479.0,69.6893,69.7289,69.6695,69.7091,23479.0
2023-10-10 11:40:00,70.39,70.46,70.39,70.42,19592.0,69.7091,69.7784,69.7091,69.7388,19592.0
2023-10-10 11:50:00,70.43,70.48,70.42,70.45,12366.0,69.7487,69.7982,69.7388,69.7685,12366.0
2023-10-10 12:00:00,70.45,70.46,70.42,70.44,10677.0,69.7685,69.7784,69.7388,69.7586,10677.0
2023-10-10 12:10:00,70.46,70.48,70.43,70.46,11933.0,69.7784,69.7982,69.7487,69.7784,11933.0
2023-10-10 12:20:00,70.48,70.48,70.41,70.46,16184.0,69.7982,69.7982,69.7289,69.7784,16184.0
2023-10-10 12:30:00,70.47,70.48,70.39,70.42,20941.0,69.7883,69.7982,69.7091,69.7388,20941.0
2023-10-10 12:40:00,70.43,70.44,70.38,70.39,14972.0,69.7487,69.7586,69.6992,69.7091,14972.0
2023-10-10 12:50:00,70.39,70.45,70.38,70.41,12383.0,69.7091,69.7685,69.6992,69.7289,12383.0
2023-10-10 13:00:00,70.41,70.41,70.14,70.18,56869.0,69.7289,69.7289,69.4615,69.5011,56869.0
2023-10-10 13:10:00,70.18,70.2,70.06,70.12,54305.0,69.5011,69.5209,69.3823,69.4417,54305.0
2023-10-10 13:20:00,70.14,70.2,70.12,70.17,23308.0,69.4615,69.5209,69.4417,69.4912,23308.0
2023-10-10 13:30:00,70.18,70.19,70.09,70.14,23187.0,69.5011,69.511,69.412,69.4615,23187.0
2023-10-10 13:40:00,70.17,70.22,70.16,70.2,13533.0,69.4912,69.5407,69.4813,69.5209,13533.0
2023-10-10 13:50:00,70.19,70.22,70.12,70.17,17850.0,69.511,69.5407,69.4417,69.4912,17850.0
2023-10-10 14:00:00,70.17,70.21,70.13,70.13,37628.0,69.4912,69.5308,69.4516,69.4516,37628.0
2023-10-10 14:10:00,70.13,70.17,70.08,70.15,21460.0,69.4516,69.4912,69.4021,69.4714,21460.0
2023-10-10 14:20:00,70.15,70.16,70.04,70.07,19424.0,69.4714,69.4813,69.3625,69.3922,19424.0
2023-10-10 14:30:00,70.08,70.16,70.07,70.11,91763.0,69.4021,69.4813,69.3922,69.4318,91763.0
2023-10-10 14:40:00,70.12,70.23,70.09,70.16,31745.0,69.4417,69.5506,69.412,69.4813,31745.0
2023-10-10 14:50:00,70.17,70.17,70.02,70.07,53879.0,69.4912,69.4912,69.3427,69.3922,53879.0
2023-10-10 15:00:00,70.07,70.14,70.05,70.13,86447.0,69.3922,69.4615,69.3724,69.4516,86447.0
2023-10-10 15:10:00,70.12,70.15,70.07,70.11,87360.0,69.4417,69.4714,69.3922,69.4318,87360.0
2023-10-10 15:20:00,70.1,70.13,70.05,70.1,39580.0,69.4219,69.4516,69.3724,69.4219,39580.0
2023-10-10 15:30:00,70.1,70.14,70.07,70.09,41290.0,69.4219,69.4615,69.3922,69.412,41290.0
2023-10-10 15:40:00,70.09,70.14,70.08,70.13,29314.0,69.412,69.4615,69.4021,69.4516,29314.0
2023-10-10 15:50:00,70.13,70.14,70.0,70.03,88922.0,69.4516,69.4615,69.3228,69.3526,88922.0
2023-10-11 09:30:00,70.16,70.32,70.16,70.27,60735.0,69.4813,69.6398,69.4813,69.5902,60735.0
2023-10-11 09:40:00,70.26,70.28,70.19,70.25,17290.0,69.5803,69.6001,69.511,69.5704,17290.0
2023-10-11 09:50:00,70.24,70.24,70.14,70.18,18973.0,69.5605,69.5605,69.4615,69.5011,18973.0
2023-10-11 10:00:00,70.17,70.19,70.1,70.14,18332.0,69.4912,69.511,69.4219,69.4615,18332.0
2023-10-11 10:10:00,70.16,70.16,70.05,70.08,49746.0,69.4813,69.4813,69.3724,69.4021,49746.0
2023-10-11 10:20:00,70.08,70.14,70.06,70.09,22607.0,69.4021,69.4615,69.3823,69.412,22607.0
2023-10-11 10:30:00,70.1,70.15,70.07,70.14,22250.0,69.4219,69.4714,69.3922,69.4615,22250.0
2023-10-11 10:40:00,70.14,70.16,70.03,70.08,36710.0,69.4615,69.4813,69.3526,69.4021,36710.0
2023-10-11 10:50:00,70.11,70.23,70.11,70.21,36372.0,69.4318,69.5506,69.4318,69.5308,36372.0
2023-10-11 11:00:00,70.21,70.26,70.19,70.23,16171.0,69.5308,69.5803,69.511,69.5506,16171.0
2023-10-11 11:10:00,70.23,70.26,70.04,70.06,23243.0,69.5506,69.5803,69.3625,69.3823,23243.0
2023-10-11 11:20:00,70.08,70.11,70.05,70.05,13306.0,69.4021,69.4318,69.3724,69.3724,13306.0
2023-10-11 11:30:00,70.06,70.1,70.03,70.05,22586.0,69.3823,69.4219,69.3526,69.3724,22586.0
2023-10-11 11:40:00,70.06,70.1,70.02,70.08,82107.0,69.3823,69.4219,69.3427,69.4021,82107.0
2023-10-11 11:50:00,70.09,70.15,70.06,70.06,15245.0,69.412,69.4714,69.3823,69.3823,15245.0
2023-10-11 12:00:00,70.06,70.07,70.01,70.06,19148.0,69.3823,69.3922,69.3327,69.3823,19148.0
2023-10-11 12:10:00,70.06,70.06,69.95,69.98,16238.0,69.3823,69.3823,69.2733,69.303,16238.0
2023-10-11 12:20:00,69.98,69.98,69.95,69.98,8303.0,69.303,69.303,69.2733,69.303,8303.0
2023-10-11 12:30:00,69.98,70.03,69.97,70.03,21327.0,69.303,69.3526,69.2931,69.3526,21327.0
2023-10-11 12:40:00,70.02,70.04,69.97,70.0,19095.0,69.3427,69.3625,69.2931,69.3228,19095.0
2023-10-11 12:50:00,70.0,70.01,69.92,70.01,14699.0,69.3228,69.3327,69.2436,69.3327,14699.0
2023-10-11 13:00:00,70.02,70.03,69.96,70.01,31938.0,69.3427,69.3526,69.2832,69.3327,31938.0
2023-10-11 13:10:00,70.02,70.05,69.89,69.89,23077.0,69.3427,69.3724,69.2139,69.2139,23077.0
2023-10-11 13:20:00,69.9,69.96,69.88,69.93,57827.0,69.2238,69.2832,69.204,69.2535,57827.0
2023-10-11 13:30:00,69.93,69.93,69.85,69.87,45337.0,69.2535,69.2535,69.1743,69.1941,45337.0
2023-10-11 13:40:00,69.86,69.91,69.85,69.87,25630.0,69.1842,69.2337,69.1743,69.1941,25630.0
2023-10-11 13:50:00,69.87,69.98,69.87,69.97,17344.0,69.1941,69.303,69.1941,69.2931,17344.0
2023-10-11 14:00:00,69.96,70.04,69.96,69.99,38290.0,69.2832,69.3625,69.2832,69.3129,38290.0
2023-10-11 14:10:00,69.98,70.07,69.97,70.02,32761.0,69.303,69.3922,69.2931,69.3427,32761.0
2023-10-11 14:20:00,70.03,70.2,70.02,70.08,22437.0,69.3526,69.5209,69.3427,69.4021,22437.0
2023-10-11 14:30:00,70.09,70.15,70.08,70.12,10469.0,69.412,69.4714,69.4021,69.4417,10469.0
2023-10-11 14:40:00,70.11,70.2,70.11,70.17,14561.0,69.4318,69.5209,69.4318,69.4912,14561.0
2023-10-11 14:50:00,70.16,70.21,70.14,70.15,14517.0,69.4813,69.5308,69.4615,69.4714,14517.0
2023-10-11 15:00:00,70.16,70.22,70.14,70.18,26309.0,69.4813,69.5407,69.4615,69.5011,26309.0
2023-10-11 15:10:00,70.18,70.2,70.13,70.17,17670.0,69.5011,69.5209,69.4516,69.4912,17670.0
2023-10-11 15:20:00,70.17,70.23,70.14,70.21,42538.0,69.4912,69.5506,69.4615,69.5308,42538.0
2023-10-11 15:30:00,70.21,70.3,70.2,70.29,41763.0,69.5308,69.6199,69.5209,69.61,41763.0
2023-10-11 15:40:00,70.29,70.37,70.27,70.34,44835.0,69.61,69.6893,69.5902,69.6596,44835.0
2023-10-11 15:50:00,70.33,70.4,70.33,70.37,70975.0,69.6497,69.719,69.6497,69.6893,70975.0
2023-10-12 09:30:00,70.49,70.53,70.45,70.5,107639.0,69.8081,69.8477,69.7685,69.818,107639.0
2023-10-12 09:40:00,70.47,70.48,70.38,70.38,18694.0,69.7883,69.7982,69.6992,69.6992,18694.0
2023-10-12 09:50:00,70.4,70.47,70.34,70.41,80129.0,69.719,69.7883,69.6596,69.7289,80129.0
2023-10-12 10:00:00,70.41,70.5,70.35,70.45,40923.0,69.7289,69.818,69.6695,69.7685,40923.0
2023-10-12 10:10:00,70.45,70.57,70.45,70.5,16644.0,69.7685,69.8873,69.7685,69.818,16644.0
2023-10-12 10:20:00,70.5,70.63,70.47,70.49,25589.0,69.818,69.9468,69.7883,69.8081,25589.0
2023-10-12 10:30:00,70.5,70.51,70.43,70.47,26572.0,69.818,69.8279,69.7487,69.7883,26572.0
2023-10-12 10:40:00,70.46,70.51,70.36,70.49,23621.0,69.7784,69.8279,69.6794,69.8081,23621.0
2023-10-12 10:50:00,70.49,70.56,70.45,70.56,24778.0,69.8081,69.8774,69.7685,69.8774,24778.0
2023-10-12 11:00:00,70.54,70.57,70.45,70.57,22390.0,69.8576,69.8873,69.7685,69.8873,22390.0
2023-10-12 11:10:00,70.58,70.66,70.57,70.64,19911.0,69.8972,69.9765,69.8873,69.9567,19911.0
2023-10-12 11:20:00,70.64,70.68,70.53,70.53,12157.0,69.9567,69.9963,69.8477,69.8477,12157.0
2023-10-12 11:30:00,70.52,70.56,70.5,70.56,15729.0,69.8378,69.8774,69.818,69.8774,15729.0
2023-10-12 11:40:00,70.55,70.57,70.5,70.51,11259.0,69.8675,69.8873,69.818,69.8279,11259.0
2023-10-12 11:50:00,70.51,70.61,70.5,70.61,13317.0,69.8279,69.9269,69.818,69.9269,13317.0
2023-10-12 12:00:00,70.64,70.66,70.55,70.61,20472.0,69.9567,69.9765,69.8675,69.9269,20472.0
2023-10-12 12:10:00,70.62,70.65,70.58,70.65,19216.0,69.9368,69.9666,69.8972,69.9666,19216.0
2023-10-12 12:20:00,70.65,70.72,70.63,70.7,15987.0,69.9666,70.0359,69.9468,70.0161,15987.0
2023-10-12 12:30:00,70.7,70.71,70.64,70.69,5987.0,70.0161,70.026,69.9567,70.0062,5987.0
2023-10-12 12:40:00,70.69,70.71,70.64,70.64,19518.0,70.0062,70.026,69.9567,69.9567,19518.0
2023-10-12 12:50:00,70.65,70.66,70.57,70.6,13676.0,69.9666,69.9765,69.8873,69.917,13676.0
2023-10-12 13:00:00,70.59,70.6,70.26,70.29,82167.0,69.9071,69.917,69.5803,69.61,82167.0
2023-10-12 13:10:00,70.28,70.29,70.14,70.19,22431.0,69.6001,69.61,69.4615,69.511,22431.0
2023-10-12 13:20:00,70.18,70.21,70.08,70.09,24031.0,69.5011,69.5308,69.4021,69.412,24031.0
2023-10-12 13:30:00,70.08,70.12,70.02,70.05,48732.0,69.4021,69.4417,69.3427,69.3724,48732.0
2023-10-12 13:40:00,70.04,70.06,69.99,70.02,16744.0,69.3625,69.3823,69.3129,69.3427,16744.0
2023-10-12 13:50:00,70.04,70.04,69.93,69.94,17223.0,69.3625,69.3625,69.2535,69.2634,17223.0
2023-10-12 14:00:00,69.95,69.98,69.8,69.8,17157.0,69.2733,69.303,69.1248,69.1248,17157.0
2023-10-12 14:10:00,69.81,69.81,69.73,69.75,28396.0,69.1347,69.1347,69.0555,69.0753,28396.0
2023-10-12 14:20:00,69.75,69.96,69.75,69.94,32924.0,69.0753,69.2832,69.0753,69.2634,32924.0
2023-10-12 14:30:00,69.95,70.01,69.91,69.99,32157.0,69.2733,69.3327,69.2337,69.3129,32157.0
2023-10-12 14:40:00,69.99,70.08,69.95,70.06,29819.0,69.3129,69.4021,69.2733,69.3823,29819.0
2023-10-12 14:50:00,70.06,70.06,70.0,70.01,20444.0,69.3823,69.3823,69.3228,69.3327,20444.0
2023-10-12 15:00:00,70.02,70.09,70.01,70.08,20557.0,69.3427,69.412,69.3327,69.4021,20557.0
2023-10-12 15:10:00,70.07,70.16,70.01,70.13,36167.0,69.3922,69.4813,69.3327,69.4516,36167.0
2023-10-12 15:20:00,70.13,70.15,70.05,70.08,27680.0,69.4516,69.4714,69.3724,69.4021,27680.0
2023-10-12 15:30:00,70.09,70.22,70.08,70.19,44079.0,69.412,69.5407,69.4021,69.511,44079.0
2023-10-12 15:40:00,70.19,70.2,70.1,70.14,46111.0,69.511,69.5209,69.4219,69.4615,46111.0
2023-10-12 15:50:00,70.14,70.2,70.1,70.13,76530.0,69.4615,69.5209,69.4219,69.4516,76530.0
2023-10-13 09:30:00,70.45,70.54,70.36,70.5,69434.0,69.7685,69.8576,69.6794,69.818,69434.0
2023-10-13 09:40:00,70.53,70.54,70.42,70.48,31281.0,69.8477,69.8576,69.7388,69.7982,31281.0
2023-10-13 09:50:00,70.51,70.56,70.45,70.49,17665.0,69.8279,69.8774,69.7685,69.8081,17665.0
2023-10-13 10:00:00,70.48,70.48,70.27,70.36,34561.0,69.7982,69.7982,69.5902,69.6794,34561.0
2023-10-13 10:10:00,70.34,70.35,70.2,70.23,10226.0,69.6596,69.6695,69.5209,69.5506,10226.0
2023-10-13 10:20:00,70.25,70.32,70.2,70.23,13377.0,69.5704,69.6398,69.5209,69.5506,13377.0
2023-10-13 10:30:00,70.23,70.31,70.2,70.22,16984.0,69.5506,69.6298,69.5209,69.5407,16984.0
2023-10-13 10:40:00,70.21,70.22,70.1,70.11,12210.0,69.5308,69.5407,69.4219,69.4318,12210.0
2023-10-13 10:50:00,70.12,70.12,69.91,69.93,18101.0,69.4417,69.4417,69.2337,69.2535,18101.0
2023-10-13 11:00:00,69.92,69.94,69.79,69.9,19456.0,69.2436,69.2634,69.1149,69.2238,19456.0
2023-10-13 11:10:00,69.91,69.94,69.85,69.88,122660.0,69.2337,69.2634,69.1743,69.204,122660.0
2023-10-13 11:20:00,69.88,69.9,69.74,69.82,30479.0,69.204,69.2238,69.0654,69.1446,30479.0
2023-10-13 11:30:00,69.81,69.87,69.77,69.87,25727.0,69.1347,69.1941,69.0951,69.1941,25727.0
2023-10-13 11:40:00,69.87,69.89,69.82,69.83,17599.0,69.1941,69.2139,69.1446,69.1545,17599.0
2023-10-13 11:50:00,69.83,69.83,69.67,69.72,25447.0,69.1545,69.1545,68.996,69.0456,25447.0
2023-10-13 12:00:00,69.71,69.82,69.69,69.82,40991.0,69.0357,69.1446,69.0158,69.1446,40991.0
2023-10-13 12:10:00,69.81,69.9,69.77,69.88,21341.0,69.1347,69.2238,69.0951,69.204,21341.0
2023-10-13 12:20:00,69.89,70.0,69.88,69.99,23420.0,69.2139,69.3228,69.204,69.3129,23420.0
2023-10-13 12:30:00,70.0,70.06,69.98,70.01,14194.0,69.3228,69.3823,69.303,69.3327,14194.0
2023-10-13 12:40:00,70.0,70.05,69.97,69.97,106145.0,69.3228,69.3724,69.2931,69.2931,106145.0
2023-10-13 12:50:00,69.96,69.96,69.83,69.89,26466.0,69.2832,69.2832,69.1545,69.2139,26466.0
2023-10-13 13:00:00,69.89,69.91,69.76,69.77,19874.0,69.2139,69.2337,69.0852,69.0951,19874.0
2023-10-13 13:10:00,69.77,69.82,69.7,69.72,62593.0,69.0951,69.1446,69.0257,69.0456,62593.0
2023-10-13 13:20:00,69.73,69.77,69.57,69.58,32475.0,69.0555,69.0951,68.897,68.9069,32475.0
2023-10-13 13:30:00,69.56,69.59,69.53,69.57,26066.0,68.8871,68.9168,68.8574,68.897,26066.0
2023-10-13 13:40:00,69.58,69.82,69.58,69.75,78388.0,68.9069,69.1446,68.9069,69.0753,78388.0
2023-10-13 13:50:00,69.75,69.81,69.75,69.76,11620.0,69.0753,69.1347,69.0753,69.0852,11620.0
2023-10-13 14:00:00,69.77,69.86,69.73,69.77,24736.0,69.0951,69.1842,69.0555,69.0951,24736.0
2023-10-13 14:10:00,69.76,69.8,69.71,69.78,20731.0,69.0852,69.1248,69.0357,69.105,20731.0
2023-10-13 14:20:00,69.78,69.81,69.7,69.72,14342.0,69.105,69.1347,69.0257,69.0456,14342.0
2023-10-13 14:30:00,69.77,69.88,69.75,69.77,37165.0,69.0951,69.204,69.0753,69.0951,37165.0
2023-10-13 14:40:00,69.77,69.81,69.68,69.72,17502.0,69.0951,69.1347,69.0059,69.0456,17502.0
2023-10-13 14:50:00,69.7,69.83,69.7,69.81,25141.0,69.0257,69.1545,69.0257,69.1347,25141.0
2023-10-13 15:00:00,69.82,69.87,69.72,69.83,48322.0,69.1446,69.1941,69.0456,69.1545,48322.0
2023-10-13 15:10:00,69.8,69.95,69.78,69.81,27921.0,69.1248,69.2733,69.105,69.1347,27921.0
2023-10-13 15:20:00,69.81,69.83,69.71,69.73,31774.0,69.1347,69.1545,69.0357,69.0555,31774.0
2023-10-13 15:30:00,69.74,69.81,69.71,69.73,113138.0,69.0654,69.1347,69.0357,69.0555,113138.0
2023-10-13 15:40:00,69.73,69.73,69.6,69.73,42712.0,69.0555,69.0555,68.9267,69.0555,42712.0
2023-10-13 15:50:00,69.74,69.8,69.7,69.78,87502.0,69.0654,69.1248,69.0257,69.105,87502.0
2023-10-16 09:30:00,70.0,70.27,69.93,70.2,63716.0,69.3228,69.5902,69.2535,69.5209,63716.0
2023-10-16 09:40:00,70.19,70.23,70.07,70.08,20246.0,69.511,69.5506,69.3922,69.4021,20246.0
2023-10-16 09:50:00,70.07,70.19,70.07,70.19,22068.0,69.3922,69.511,69.3922,69.511,22068.0
2023-10-16 10:00:00,70.19,70.21,70.13,70.19,27075.0,69.511,69.5308,69.4516,69.511,27075.0
2023-10-16 10:10:00,70.22,70.34,70.19,70.3,19238.0,69.5407,69.6596,69.511,69.6199,19238.0
2023-10-16 10:20:00,70.31,70.42,70.3,70.42,30939.0,69.6298,69.7388,69.6199,69.7388,30939.0
2023-10-16 10:30:00,70.42,70.54,70.42,70.47,36148.0,69.7388,69.8576,69.7388,69.7883,36148.0
2023-10-16 10:40:00,70.48,70.53,70.44,70.51,27687.0,69.7982,69.8477,69.7586,69.8279,27687.0
2023-10-16 10:50:00,70.51,70.56,70.47,70.56,22696.0,69.8279,69.8774,69.7883,69.8774,22696.0
2023-10-16 11:00:00,70.57,70.61,70.53,70.55,18036.0,69.8873,69.9269,69.8477,69.8675,18036.0
2023-10-16 11:10:00,70.56,70.57,70.47,70.48,14718.0,69.8774,69.8873,69.7883,69.7982,14718.0
2023-10-16 11:20:00,70.47,70.52,70.46,70.52,18005.0,69.7883,69.8378,69.7784,69.8378,18005.0
2023-10-16 11:30:00,70.54,70.55,70.43,70.43,21997.0,69.8576,69.8675,69.7487,69.7487,21997.0
2023-10-16 11:40:00,70.43,70.45,70.36,70.43,31198.0,69.7487,69.7685,69.6794,69.7487,31198.0
2023-10-16 11:50:00,70.44,70.45,70.4,70.41,6630.0,69.7586,69.7685,69.719,69.7289,6630.0
2023-10-16 12:00:00,70.4,70.44,70.35,70.44,13628.0,69.719,69.7586,69.6695,69.7586,13628.0
2023-10-16 12:10:00,70.43,70.43,70.34,70.39,14085.0,69.7487,69.7487,69.6596,69.7091,14085.0
2023-10-16 12:20:00,70.39,70.43,70.36,70.42,9501.0,69.7091,69.7487,69.6794,69.7388,9501.0
2023-10-16 12:30:00,70.42,70.44,70.36,70.39,6056.0,69.7388,69.7586,69.6794,69.7091,6056.0
2023-10-16 12:40:00,70.38,70.41,70.36,70.38,11882.0,69.6992,69.7289,69.6794,69.6992,11882.0
2023-10-16 12:50:00,70.38,70.42,70.32,70.4,14351.0,69.6992,69.7388,69.6398,69.719,14351.0
2023-10-16 13:00:00,70.41,70.51,70.41,70.5,12843.0,69.7289,69.8279,69.7289,69.818,12843.0
2023-10-16 13:10:00,70.5,70.53,70.42,70.42,8760.0,69.818,69.8477,69.7388,69.7388,8760.0
2023-10-16 13:20:00,70.39,70.4,70.13,70.32,45248.0,69.7091,69.719,69.4516,69.6398,45248.0
2023-10-16 13:30:00,70.33,70.4,70.3,70.39,9027.0,69.6497,69.719,69.6199,69.7091,9027.0
2023-10-16 13:40:00,70.39,70.47,70.39,70.45,41233.0,69.7091,69.7883,69.7091,69.7685,41233.0
2023-10-16 13:50:00,70.44,70.49,70.42,70.48,27961.0,69.7586,69.8081,69.7388,69.7982,27961.0
2023-10-16 14:00:00,70.47,70.49,70.41,70.49,16377.0,69.7883,69.8081,69.7289,69.8081,16377.0
2023-10-16 14:10:00,70.48,70.52,70.44,70.48,55742.0,69.7982,69.8378,69.7586,69.7982,55742.0
2023-10-16 14:20:00,70.48,70.49,70.4,70.42,25505.0,69.7982,69.8081,69.719,69.7388,25505.0
2023-10-16 14:30:00,70.4,70.47,70.37,70.42,18526.0,69.719,69.7883,69.6893,69.7388,18526.0
2023-10-16 14:40:00,70.43,70.47,70.41,70.42,14655.0,69.7487,69.7883,69.7289,69.7388,14655.0
2023-10-16 14:50:00,70.43,70.52,70.42,70.51,6641.0,69.7487,69.8378,69.7388,69.8279,6641.0
2023-10-16 15:00:00,70.53,70.53,70.46,70.52,11685.0,69.8477,69.8477,69.7784,69.8378,11685.0
2023-10-16 15:10:00,70.52,70.56,70.5,70.53,21242.0,69.8378,69.8774,69.818,69.8477,21242.0
2023-10-16 15:20:00,70.51,70.58,70.51,70.58,27568.0,69.8279,69.8972,69.8279,69.8972,27568.0
2023-10-16 15:30:00,70.58,70.59,70.49,70.5,29112.0,69.8972,69.9071,69.8081,69.818,29112.0
2023-10-16 15:40:00,70.5,70.53,70.47,70.48,26309.0,69.818,69.8477,69.7883,69.7982,26309.0
2023-10-16 15:50:00,70.48,70.55,70.4,70.42,169715.0,69.7982,69.8675,69.719,69.7388,169715.0
2023-10-17 09:30:00,69.82,69.9,69.79,69.87,185715.0,69.1446,69.2238,69.1149,69.1941,185715.0
2023-10-17 09:40:00,69.86,69.86,69.69,69.72,35251.0,69.1842,69.1842,69.0158,69.0456,35251.0
2023-10-17 09:50:00,69.7,69.73,69.61,69.68,22500.0,69.0257,69.0555,68.9366,69.0059,22500.0
2023-10-17 10:00:00,69.67,69.93,69.67,69.93,28836.0,68.996,69.2535,68.996,69.2535,28836.0
2023-10-17 10:10:00,69.92,70.03,69.89,70.03,21908.0,69.2436,69.3526,69.2139,69.3526,21908.0
2023-10-17 10:20:00,70.02,70.13,69.97,70.04,22612.0,69.3427,69.4516,69.2931,69.3625,22612.0
2023-10-17 10:30:00,70.03,70.24,70.02,70.2,30834.0,69.3526,69.5605,69.3427,69.5209,30834.0
2023-10-17 10:40:00,70.19,70.22,70.12,70.18,44940.0,69.511,69.5407,69.4417,69.5011,44940.0
2023-10-17 10:50:00,70.19,70.2,70.12,70.13,15775.0,69.511,69.5209,69.4417,69.4516,15775.0
2023-10-17 11:00:00,70.17,70.21,70.1,70.11,23752.0,69.4912,69.5308,69.4219,69.4318,23752.0
2023-10-17 11:10:00,70.12,70.29,70.11,70.29,44563.0,69.4417,69.61,69.4318,69.61,44563.0
2023-10-17 11:20:00,70.31,70.31,70.2,70.25,28441.0,69.6298,69.6298,69.5209,69.5704,28441.0
2023-10-17 11:30:00,70.25,70.38,70.25,70.35,35952.0,69.5704,69.6992,69.5704,69.6695,35952.0
2023-10-17 11:40:00,70.34,70.47,70.34,70.47,20680.0,69.6596,69.7883,69.6596,69.7883,20680.0
2023-10-17 11:50:00,70.47,70.48,70.39,70.42,19487.0,69.7883,69.7982,69.7091,69.7388,19487.0
2023-10-17 12:00:00,70.45,70.52,70.43,70.47,18048.0,69.7685,69.8378,69.7487,69.7883,18048.0
2023-10-17 12:10:00,70.49,70.53,70.45,70.49,15390.0,69.8081,69.8477,69.7685,69.8081,15390.0
2023-10-17 12:20:00,70.48,70.57,70.47,70.56,10856.0,69.7982,69.8873,69.7883,69.8774,10856.0
2023-10-17 12:30:00,70.58,70.59,70.49,70.53,15834.0,69.8972,69.9071,69.8081,69.8477,15834.0
2023-10-17 12:40:00,70.53,70.54,70.41,70.48,22764.0,69.8477,69.8576,69.7289,69.7982,22764.0
2023-10-17 12:50:00,70.48,70.53,70.39,70.42,18668.0,69.7982,69.8477,69.7091,69.7388,18668.0
2023-10-17 13:00:00,70.43,70.45,70.37,70.42,21041.0,69.7487,69.7685,69.6893,69.7388,21041.0
2023-10-17 13:10:00,70.42,70.43,70.36,70.39,5728.0,69.7388,69.7487,69.6794,69.7091,5728.0
2023-10-17 13:20:00,70.38,70.41,70.33,70.34,15406.0,69.6992,69.7289,69.6497,69.6596,15406.0
2023-10-17 13:30:00,70.33,70.33,70.22,70.25,21028.0,69.6497,69.6497,69.5407,69.5704,21028.0
2023-10-17 13:40:00,70.25,70.29,70.21,70.24,14143.0,69.5704,69.61,69.5308,69.5605,14143.0
2023-10-17 13:50:00,70.25,70.26,70.07,70.11,28776.0,69.5704,69.5803,69.3922,69.4318,28776.0
2023-10-17 14:00:00,70.11,70.13,70.08,70.12,12993.0,69.4318,69.4516,69.4021,69.4417,12993.0
2023-10-17 14:10:00,70.13,70.21,70.11,70.12,22710.0,69.4516,69.5308,69.4318,69.4417,22710.0
2023-10-17 14:20:00,70.12,70.2,70.12,70.17,11170.0,69.4417,69.5209,69.4417,69.4912,11170.0
2023-10-17 14:30:00,70.16,70.21,70.13,70.21,25336.0,69.4813,69.5308,69.4516,69.5308,25336.0
2023-10-17 14:40:00,70.21,70.24,70.16,70.22,13475.0,69.5308,69.5605,69.4813,69.5407,13475.0
2023-10-17 14:50:00,70.21,70.21,70.02,70.07,27678.0,69.5308,69.5308,69.3427,69.3922,27678.0
2023-10-17 15:00:00,70.06,70.16,70.02,70.13,38288.0,69.3823,69.4813,69.3427,69.4516,38288.0
2023-10-17 15:10:00,70.14,70.19,70.12,70.16,25342.0,69.4615,69.511,69.4417,69.4813,25342.0
2023-10-17 15:20:00,70.17,70.21,70.14,70.2,33843.0,69.4912,69.5308,69.4615,69.5209,33843.0
2023-10-17 15:30:00,70.2,70.21,70.13,70.14,24079.0,69.5209,69.5308,69.4516,69.4615,24079.0
2023-10-17 15:40:00,70.15,70.17,70.1,70.15,53789.0,69.4714,69.4912,69.4219,69.4714,53789.0
2023-10-17 15:50:00,70.15,70.3,70.14,70.29,153091.0,69.4714,69.6199,69.4615,69.61,153091.0
2023-10-18 09:30:00,69.97,70.16,69.96,70.03,74312.0,69.2931,69.4813,69.2832,69.3526,74312.0
2023-10-18 09:40:00,70.01,70.06,69.92,70.01,15966.0,69.3327,69.3823,69.2436,69.3327,15966.0
2023-10-18 09:50:00,70.01,70.08,69.98,70.04,11554.0,69.3327,69.4021,69.303,69.3625,11554.0
2023-10-18 10:00:00,70.06,70.17,69.95,70.06,31479.0,69.3823,69.4912,69.2733,69.3823,31479.0
2023-10-18 10:10:00,70.02,70.18,69.98,70.14,16551.0,69.3427,69.5011,69.303,69.4615,16551.0
2023-10-18 10:20:00,70.18,70.22,69.98,69.98,21553.0,69.5011,69.5407,69.303,69.303,21553.0
2023-10-18 10:30:00,69.98,69.98,69.83,69.85,41237.0,69.303,69.303,69.1545,69.1743,41237.0
2023-10-18 10:40:00,69.87,69.94,69.83,69.88,14096.0,69.1941,69.2634,69.1545,69.204,14096.0
2023-10-18 10:50:00,69.86,69.88,69.76,69.8,19750.0,69.1842,69.204,69.0852,69.1248,19750.0
2023-10-18 11:00:00,69.79,69.92,69.79,69.8,11318.0,69.1149,69.2436,69.1149,69.1248,11318.0
2023-10-18 11:10:00,69.78,69.92,69.76,69.9,24056.0,69.105,69.2436,69.0852,69.2238,24056.0
2023-10-18 11:20:00,69.87,69.99,69.85,69.87,33025.0,69.1941,69.3129,69.1743,69.1941,33025.0
2023-10-18 11:30:00,69.86,69.97,69.85,69.93,14800.0,69.1842,69.2931,69.1743,69.2535,14800.0
2023-10-18 11:40:00,69.9,69.94,69.84,69.85,13460.0,69.2238,69.2634,69.1644,69.1743,13460.0
2023-10-18 11:50:00,69.88,69.93,69.83,69.84,10926.0,69.204,69.2535,69.1545,69.1644,10926.0
2023-10-18 12:00:00,69.84,69.99,69.79,69.96,24116.0,69.1644,69.3129,69.1149,69.2832,24116.0
2023-10-18 12:10:00,69.98,69.98,69.79,69.8,22005.0,69.303,69.303,69.1149,69.1248,22005.0
2023-10-18 12:20:00,69.79,69.8,69.72,69.75,25685.0,69.1149,69.1248,69.0456,69.0753,25685.0
2023-10-18 12:30:00,69.74,69.77,69.69,69.7,42535.0,69.0654,69.0951,69.0158,69.0257,42535.0
2023-10-18 12:40:00,69.69,69.78,69.68,69.7,22861.0,69.0158,69.105,69.0059,69.0257,22861.0
2023-10-18 12:50:00,69.67,69.69,69.62,69.66,14863.0,68.996,69.0158,68.9465,68.9861,14863.0
2023-10-18 13:00:00,69.64,69.89,69.58,69.87,48264.0,68.9663,69.2139,68.9069,69.1941,48264.0
2023-10-18 13:10:00,69.86,69.98,69.83,69.91,14071.0,69.1842,69.303,69.1545,69.2337,14071.0
2023-10-18 13:20:00,69.93,69.94,69.87,69.89,7496.0,69.2535,69.2634,69.1941,69.2139,7496.0
2023-10-18 13:30:00,69.88,69.88,69.62,69.64,285876.0,69.204,69.204,68.9465,68.9663,285876.0
2023-10-18 13:40:00,69.64,69.68,69.62,69.66,29330.0,68.9663,69.0059,68.9465,68.9861,29330.0
2023-10-18 13:50:00,69.68,69.8,69.68,69.79,12366.0,69.0059,69.1248,69.0059,69.1149,12366.0
2023-10-18 14:00:00,69.79,69.89,69.72,69.84,28854.0,69.1149,69.2139,69.0456,69.1644,28854.0
2023-10-18 14:10:00,69.83,69.83,69.68,69.69,15803.0,69.1545,69.1545,69.0059,69.0158,15803.0
2023-10-18 14:20:00,69.67,69.74,69.67,69.73,17263.0,68.996,69.0654,68.996,69.0555,17263.0
2023-10-18 14:30:00,69.71,69.79,69.64,69.65,30331.0,69.0357,69.1149,68.9663,68.9762,30331.0
2023-10-18 14:40:00,69.64,69.66,69.57,69.58,41049.0,68.9663,68.9861,68.897,68.9069,41049.0
2023-10-18 14:50:00,69.58,69.61,69.51,69.56,36082.0,68.9069,68.9366,68.8376,68.8871,36082.0
2023-10-18 15:00:00,69.56,69.56,69.44,69.45,52713.0,68.8871,68.8871,68.7683,68.7782,52713.0
2023-10-18 15:10:00,69.46,69.53,69.45,69.49,70269.0,68.7881,68.8574,68.7782,68.8178,70269.0
2023-10-18 15:20:00,69.49,69.54,69.43,69.45,46288.0,68.8178,68.8673,68.7584,68.7782,46288.0
2023-10-18 15:30:00,69.46,69.51,69.44,69.45,54622.0,68.7881,68.8376,68.7683,68.7782,54622.0
2023-10-18 15:40:00,69.45,69.46,69.23,69.28,106103.0,68.7782,68.7881,68.5603,68.6098,106103.0
2023-10-18 15:50:00,69.29,69.47,69.28,69.42,85008.0,68.6197,68.798,68.6098,68.7485,85008.0
2023-10-19 09:30:00,69.41,69.48,69.27,69.33,69044.0,68.7386,68.8079,68.5999,68.6593,69044.0
2023-10-19 09:40:00,69.33,69.33,69.23,69.28,28493.0,68.6593,68.6593,68.5603,68.6098,28493.0
2023-10-19 09:50:00,69.27,69.37,69.26,69.34,169723.0,68.5999,68.6989,68.59,68.6692,169723.0
2023-10-19 10:00:00,69.35,69.35,69.23,69.25,24467.0,68.6791,68.6791,68.5603,68.5801,24467.0
2023-10-19 10:10:00,69.26,69.38,69.23,69.26,22617.0,68.59,68.7088,68.5603,68.59,22617.0
2023-10-19 10:20:00,69.26,69.29,69.05,69.06,16775.0,68.59,68.6197,68.382,68.3919,16775.0
2023-10-19 10:30:00,69.05,69.15,69.02,69.12,23547.0,68.382,68.4811,68.3523,68.4514,23547.0
2023-10-19 10:40:00,69.11,69.17,69.07,69.1,30220.0,68.4415,68.5009,68.4018,68.4316,30220.0
2023-10-19 10:50:00,69.1,69.16,69.03,69.07,39210.0,68.4316,68.491,68.3622,68.4018,39210.0
2023-10-19 11:00:00,69.06,69.14,69.01,69.07,26102.0,68.3919,68.4712,68.3424,68.4018,26102.0
2023-10-19 11:10:00,69.07,69.1,68.98,69.01,25907.0,68.4018,68.4316,68.3127,68.3424,25907.0
2023-10-19 11:20:00,69.01,69.13,68.95,69.12,26803.0,68.3424,68.4613,68.283,68.4514,26803.0
2023-10-19 11:30:00,69.14,69.21,69.1,69.17,19514.0,68.4712,68.5405,68.4316,68.5009,19514.0
2023-10-19 11:40:00,69.19,69.32,69.19,69.29,15113.0,68.5207,68.6494,68.5207,68.6197,15113.0
2023-10-19 11:50:00,69.28,69.28,69.2,69.22,8336.0,68.6098,68.6098,68.5306,68.5504,8336.0
2023-10-19 12:00:00,69.22,69.59,69.08,69.32,147799.0,68.5504,68.9168,68.4117,68.6494,147799.0
2023-10-19 12:10:00,69.33,69.5,69.28,69.46,120243.0,68.6593,68.8277,68.6098,68.7881,120243.0
2023-10-19 12:20:00,69.47,69.66,69.22,69.24,46717.0,68.798,68.9861,68.5504,68.5702,46717.0
2023-10-19 12:30:00,69.27,69.27,68.84,68.94,90019.0,68.5999,68.5999,68.1741,68.2731,90019.0
2023-10-19 12:40:00,68.94,69.24,68.89,69.23,55838.0,68.2731,68.5702,68.2236,68.5603,55838.0
2023-10-19 12:50:00,69.24,69.42,69.16,69.37,64177.0,68.5702,68.7485,68.491,68.6989,64177.0
2023-10-19 13:00:00,69.39,69.6,69.38,69.56,55016.0,68.7187,68.9267,68.7088,68.8871,55016.0
2023-10-19 13:10:00,69.55,69.58,69.41,69.51,34196.0,68.8772,68.9069,68.7386,68.8376,34196.0
2023-10-19 13:20:00,69.52,69.54,69.33,69.41,22459.0,68.8475,68.8673,68.6593,68.7386,22459.0
2023-10-19 13:30:00,69.42,69.5,69.15,69.17,43245.0,68.7485,68.8277,68.4811,68.5009,43245.0
2023-10-19 13:40:00,69.17,69.18,69.09,69.11,54705.0,68.5009,68.5108,68.4216,68.4415,54705.0
2023-10-19 13:50:00,69.1,69.23,69.08,69.15,28466.0,68.4316,68.5603,68.4117,68.4811,28466.0
2023-10-19 14:00:00,69.14,69.22,69.08,69.11,111284.0,68.4712,68.5504,68.4117,68.4415,111284.0
2023-10-19 14:10:00,69.1,69.2,69.08,69.14,31394.0,68.4316,68.5306,68.4117,68.4712,31394.0
2023-10-19 14:20:00,69.15,69.17,69.04,69.07,34008.0,68.4811,68.5009,68.3721,68.4018,34008.0
2023-10-19 14:30:00,69.07,69.07,68.78,68.83,46862.0,68.4018,68.4018,68.1146,68.1642,46862.0
2023-10-19 14:40:00,68.8,68.8,68.69,68.73,31724.0,68.1345,68.1345,68.0255,68.0651,31724.0
2023-10-19 14:50:00,68.71,68.84,68.69,68.75,58457.0,68.0453,68.1741,68.0255,68.0849,58457.0
2023-10-19 15:00:00,68.73,68.86,68.72,68.78,37424.0,68.0651,68.1939,68.0552,68.1146,37424.0
2023-10-19 15:10:00,68.78,68.82,68.7,68.78,127591.0,68.1146,68.1543,68.0354,68.1146,127591.0
2023-10-19 15:20:00,68.79,68.79,68.69,68.76,46058.0,68.1246,68.1246,68.0255,68.0948,46058.0
2023-10-19 15:30:00,68.76,68.84,68.74,68.75,112441.0,68.0948,68.1741,68.075,68.0849,112441.0
2023-10-19 15:40:00,68.76,68.77,68.59,68.77,213162.0,68.0948,68.1047,67.9265,68.1047,213162.0
2023-10-19 15:50:00,68.77,68.86,68.72,68.73,98516.0,68.1047,68.1939,68.0552,68.0651,98516.0
2023-10-20 09:30:00,68.64,68.65,68.47,68.61,60705.0,67.976,67.9859,67.8076,67.9463,60705.0
2023-10-20 09:40:00,68.63,68.7,68.59,68.66,37467.0,67.9661,68.0354,67.9265,67.9958,37467.0
2023-10-20 09:50:00,68.65,68.65,68.49,68.51,27968.0,67.9859,67.9859,67.8275,67.8473,27968.0
2023-10-20 10:00:00,68.51,68.58,68.39,68.43,34041.0,67.8473,67.9166,67.7284,67.768,34041.0
2023-10-20 10:10:00,68.43,68.44,68.27,68.32,33683.0,67.768,67.7779,67.6096,67.6591,33683.0
2023-10-20 10:20:00,68.3,68.31,68.19,68.2,22408.0,67.6393,67.6492,67.5304,67.5403,22408.0
2023-10-20 10:30:00,68.2,68.27,68.11,68.12,38429.0,67.5403,67.6096,67.4511,67.461,38429.0
2023-10-20 10:40:00,68.12,68.14,68.04,68.11,118996.0,67.461,67.4808,67.3818,67.4511,118996.0
2023-10-20 10:50:00,68.11,68.12,67.97,67.97,38112.0,67.4511,67.461,67.3125,67.3125,38112.0
2023-10-20 11:00:00,67.97,68.12,67.97,68.09,36915.0,67.3125,67.461,67.3125,67.4313,36915.0
2023-10-20 11:10:00,68.09,68.09,67.97,68.0,26392.0,67.4313,67.4313,67.3125,67.3422,26392.0
2023-10-20 11:20:00,68.0,68.0,67.92,67.98,16321.0,67.3422,67.3422,67.263,67.3224,16321.0
2023-10-20 11:30:00,67.97,68.01,67.91,68.0,25159.0,67.3125,67.3521,67.2531,67.3422,25159.0
2023-10-20 11:40:00,67.98,68.05,67.95,68.05,30734.0,67.3224,67.3917,67.2927,67.3917,30734.0
2023-10-20 11:50:00,68.05,68.18,68.03,68.13,29559.0,67.3917,67.5205,67.3719,67.4709,29559.0
2023-10-20 12:00:00,68.14,68.14,68.02,68.03,21868.0,67.4808,67.4808,67.362,67.3719,21868.0
2023-10-20 12:10:00,68.01,68.05,67.97,68.05,34244.0,67.3521,67.3917,67.3125,67.3917,34244.0
2023-10-20 12:20:00,68.06,68.17,68.05,68.07,187675.0,67.4016,67.5105,67.3917,67.4115,187675.0
2023-10-20 12:30:00,68.08,68.22,68.08,68.17,391993.0,67.4214,67.5601,67.4214,67.5105,391993.0
2023-10-20 12:40:00,68.18,68.23,68.11,68.22,32241.0,67.5205,67.57,67.4511,67.5601,32241.0
2023-10-20 12:50:00,68.24,68.34,68.19,68.31,32576.0,67.5799,67.6789,67.5304,67.6492,32576.0
2023-10-20 13:00:00,68.32,68.32,68.12,68.14,43914.0,67.6591,67.6591,67.461,67.4808,43914.0
2023-10-20 13:10:00,68.14,68.38,68.13,68.37,85017.0,67.4808,67.7185,67.4709,67.7086,85017.0
2023-10-20 13:20:00,68.36,68.38,68.26,68.28,46597.0,67.6987,67.7185,67.5997,67.6195,46597.0
2023-10-20 13:30:00,68.29,68.31,68.23,68.25,37416.0,67.6294,67.6492,67.57,67.5898,37416.0
2023-10-20 13:40:00,68.25,68.37,68.21,68.23,43794.0,67.5898,67.7086,67.5502,67.57,43794.0
2023-10-20 13:50:00,68.23,68.3,68.17,68.3,30740.0,67.57,67.6393,67.5105,67.6393,30740.0
2023-10-20 14:00:00,68.3,68.32,68.2,68.26,87301.0,67.6393,67.6591,67.5403,67.5997,87301.0
2023-10-20 14:10:00,68.26,68.27,68.02,68.07,96482.0,67.5997,67.6096,67.362,67.4115,96482.0
2023-10-20 14:20:00,68.07,68.1,68.02,68.05,32849.0,67.4115,67.4412,67.362,67.3917,32849.0
2023-10-20 14:30:00,68.03,68.14,68.0,68.03,36250.0,67.3719,67.4808,67.3422,67.3719,36250.0
2023-10-20 14:40:00,68.02,68.07,67.96,68.05,23482.0,67.362,67.4115,67.3026,67.3917,23482.0
2023-10-20 14:50:00,68.05,68.14,68.01,68.03,31656.0,67.3917,67.4808,67.3521,67.3719,31656.0
2023-10-20 15:00:00,68.05,68.12,68.01,68.01,28983.0,67.3917,67.461,67.3521,67.3521,28983.0
2023-10-20 15:10:00,68.0,68.11,67.94,68.1,64854.0,67.3422,67.4511,67.2828,67.4412,64854.0
2023-10-20 15:20:00,68.1,68.1,67.92,68.01,59640.0,67.4412,67.4412,67.263,67.3521,59640.0
2023-10-20 15:30:00,68.01,68.04,67.96,68.01,46055.0,67.3521,67.3818,67.3026,67.3521,46055.0
2023-10-20 15:40:00,67.98,67.99,67.85,67.92,130473.0,67.3224,67.3323,67.1936,67.263,130473.0
2023-10-20 15:50:00,67.92,67.92,67.8,67.81,164559.0,67.263,67.263,67.1441,67.154,164559.0
2023-10-23 09:30:00,67.52,67.6,67.3,67.32,129620.0,66.8668,66.9461,66.649,66.6688,129620.0
2023-10-23 09:40:00,67.28,67.49,67.16,67.48,169876.0,66.6292,66.8371,66.5103,66.8272,169876.0
2023-10-23 09:50:00,67.48,67.67,67.43,67.64,66774.0,66.8272,67.0154,66.7777,66.9857,66774.0
2023-10-23 10:00:00,67.66,67.69,67.59,67.62,35914.0,67.0055,67.0352,66.9362,66.9659,35914.0
2023-10-23 10:10:00,67.63,67.76,67.62,67.75,36551.0,66.9758,67.1045,66.9659,67.0946,36551.0
2023-10-23 10:20:00,67.75,67.83,67.72,67.73,41870.0,67.0946,67.1738,67.0649,67.0748,41870.0
2023-10-23 10:30:00,67.73,67.76,67.61,67.75,41233.0,67.0748,67.1045,66.956,67.0946,41233.0
2023-10-23 10:40:00,67.76,67.84,67.73,67.77,33369.0,67.1045,67.1837,67.0748,67.1144,33369.0
2023-10-23 10:50:00,67.8,67.85,67.76,67.84,30483.0,67.1441,67.1936,67.1045,67.1837,30483.0
2023-10-23 11:00:00,67.85,67.91,67.83,67.86,40555.0,67.1936,67.2531,67.1738,67.2035,40555.0
2023-10-23 11:10:00,67.87,67.99,67.85,67.97,27672.0,67.2135,67.3323,67.1936,67.3125,27672.0
2023-10-23 11:20:00,67.98,68.05,67.98,68.02,33812.0,67.3224,67.3917,67.3224,67.362,33812.0
2023-10-23 11:30:00,68.02,68.1,68.0,68.09,11371.0,67.362,67.4412,67.3422,67.4313,11371.0
2023-10-23 11:40:00,68.06,68.06,67.93,67.98,18647.0,67.4016,67.4016,67.2729,67.3224,18647.0
2023-10-23 11:50:00,67.98,68.08,67.96,68.07,14176.0,67.3224,67.4214,67.3026,67.4115,14176.0
2023-10-23 12:00:00,68.08,68.09,68.02,68.08,12471.0,67.4214,67.4313,67.362,67.4214,12471.0
2023-10-23 12:10:00,68.09,68.11,68.01,68.01,26917.0,67.4313,67.4511,67.3521,67.3521,26917.0
2023-10-23 12:20:00,67.94,68.1,67.94,68.1,21563.0,67.2828,67.4412,67.2828,67.4412,21563.0
2023-10-23 12:30:00,68.09,68.12,68.05,68.12,23890.0,67.4313,67.461,67.3917,67.461,23890.0
2023-10-23 12:40:00,68.1,68.1,68.06,68.09,8534.0,67.4412,67.4412,67.4016,67.4313,8534.0
2023-10-23 12:50:00,68.09,68.33,68.09,68.33,16662.0,67.4313,67.669,67.4313,67.669,16662.0
2023-10-23 13:00:00,68.34,68.34,68.22,68.26,19853.0,67.6789,67.6789,67.5601,67.5997,19853.0
2023-10-23 13:10:00,68.25,68.26,68.09,68.09,20038.0,67.5898,67.5997,67.4313,67.4313,20038.0
2023-10-23 13:20:00,68.1,68.17,68.06,68.1,33287.0,67.4412,67.5105,67.4016,67.4412,33287.0
2023-10-23 13:30:00,68.09,68.18,68.07,68.16,12052.0,67.4313,67.5205,67.4115,67.5006,12052.0
2023-10-23 13:40:00,68.16,68.26,68.14,68.23,20816.0,67.5006,67.5997,67.4808,67.57,20816.0
2023-10-23 13:50:00,68.25,68.25,68.1,68.13,36309.0,67.5898,67.5898,67.4412,67.4709,36309.0
2023-10-23 14:00:00,68.12,68.21,68.07,68.19,83455.0,67.461,67.5502,67.4115,67.5304,83455.0
2023-10-23 14:10:00,68.19,68.19,68.02,68.04,28168.0,67.5304,67.5304,67.362,67.3818,28168.0
2023-10-23 14:20:00,68.04,68.08,67.99,68.03,19816.0,67.3818,67.4214,67.3323,67.3719,19816.0
2023-10-23 14:30:00,68.04,68.07,67.98,68.06,23872.0,67.3818,67.4115,67.3224,67.4016,23872.0
2023-10-23 14:40:00,68.08,68.14,68.0,68.08,30801.0,67.4214,67.4808,67.3422,67.4214,30801.0
2023-10-23 14:50:00,68.08,68.1,68.02,68.09,38405.0,67.4214,67.4412,67.362,67.4313,38405.0
2023-10-23 15:00:00,68.1,68.17,68.07,68.09,24553.0,67.4412,67.5105,67.4115,67.4313,24553.0
2023-10-23 15:10:00,68.08,68.1,67.96,68.02,79910.0,67.4214,67.4412,67.3026,67.362,79910.0
2023-10-23 15:20:00,68.02,68.02,67.85,67.87,79522.0,67.362,67.362,67.1936,67.2135,79522.0
2023-10-23 15:30:00,67.87,67.88,67.78,67.81,50298.0,67.2135,67.2234,67.1243,67.154,50298.0
2023-10-23 15:40:00,67.81,67.91,67.79,67.9,120294.0,67.154,67.2531,67.1342,67.2432,120294.0
2023-10-23 15:50:00,67.9,67.91,67.74,67.79,101234.0,67.2432,67.2531,67.0847,67.1342,101234.0
2023-10-24 09:30:00,68.01,68.23,68.01,68.22,92657.0,67.3521,67.57,67.3521,67.5601,92657.0
2023-10-24 09:40:00,68.23,68.26,68.03,68.05,59543.0,67.57,67.5997,67.3719,67.3917,59543.0
2023-10-24 09:50:00,68.05,68.24,68.0,68.23,74029.0,67.3917,67.5799,67.3422,67.57,74029.0
2023-10-24 10:00:00,68.24,68.25,68.04,68.22,1622011.0,67.5799,67.5898,67.3818,67.5601,1622011.0
2023-10-24 10:10:00,68.25,68.25,68.08,68.08,18161.0,67.5898,67.5898,67.4214,67.4214,18161.0
2023-10-24 10:20:00,68.09,68.3,68.06,68.3,26149.0,67.4313,67.6393,67.4016,67.6393,26149.0
2023-10-24 10:30:00,68.32,68.35,68.24,68.33,18998.0,67.6591,67.6888,67.5799,67.669,18998.0
2023-10-24 10:40:00,68.33,68.37,68.25,68.37,38702.0,67.669,67.7086,67.5898,67.7086,38702.0
2023-10-24 10:50:00,68.37,68.38,68.25,68.28,30595.0,67.7086,67.7185,67.5898,67.6195,30595.0
2023-10-24 11:00:00,68.28,68.29,68.21,68.27,36812.0,67.6195,67.6294,67.5502,67.6096,36812.0
2023-10-24 11:10:00,68.24,68.27,68.2,68.21,22414.0,67.5799,67.6096,67.5403,67.5502,22414.0
2023-10-24 11:20:00,68.22,68.23,68.09,68.11,109575.0,67.5601,67.57,67.4313,67.4511,109575.0
2023-10-24 11:30:00,68.11,68.13,68.05,68.05,40432.0,67.4511,67.4709,67.3917,67.3917,40432.0
2023-10-24 11:40:00,68.07,68.15,68.06,68.12,38835.0,67.4115,67.4907,67.4016,67.461,38835.0
2023-10-24 11:50:00,68.12,68.17,68.07,68.17,58069.0,67.461,67.5105,67.4115,67.5105,58069.0
2023-10-24 12:00:00,68.17,68.22,68.08,68.12,41578.0,67.5105,67.5601,67.4214,67.461,41578.0
2023-10-24 12:10:00,68.11,68.13,67.97,67.98,46322.0,67.4511,67.4709,67.3125,67.3224,46322.0
2023-10-24 12:20:00,67.98,67.99,67.83,67.86,25840.0,67.3224,67.3323,67.1738,67.2035,25840.0
2023-10-24 12:30:00,67.86,67.89,67.79,67.84,22293.0,67.2035,67.2333,67.1342,67.1837,22293.0
2023-10-24 12:40:00,67.83,67.83,67.73,67.74,23962.0,67.1738,67.1738,67.0748,67.0847,23962.0
2023-10-24 12:50:00,67.75,67.78,67.7,67.78,38528.0,67.0946,67.1243,67.0451,67.1243,38528.0
2023-10-24 13:00:00,67.78,67.87,67.76,67.85,10816.0,67.1243,67.2135,67.1045,67.1936,10816.0
2023-10-24 13:10:00,67.84,67.86,67.78,67.86,19668.0,67.1837,67.2035,67.1243,67.2035,19668.0
2023-10-24 13:20:00,67.86,67.94,67.86,67.94,24144.0,67.2035,67.2828,67.2035,67.2828,24144.0
2023-10-24 13:30:00,67.97,68.02,67.94,67.98,24564.0,67.3125,67.362,67.2828,67.3224,24564.0
2023-10-24 13:40:00,67.98,68.0,67.95,67.96,17871.0,67.3224,67.3422,67.2927,67.3026,17871.0
2023-10-24 13:50:00,67.98,68.01,67.92,67.97,14412.0,67.3224,67.3521,67.263,67.3125,14412.0
2023-10-24 14:00:00,67.97,68.04,67.95,68.01,15872.0,67.3125,67.3818,67.2927,67.3521,15872.0
2023-10-24 14:10:00,68.0,68.03,67.97,68.02,10455.0,67.3422,67.3719,67.3125,67.362,10455.0
2023-10-24 14:20:00,68.01,68.12,67.99,68.12,19347.0,67.3521,67.461,67.3323,67.461,19347.0
2023-10-24 14:30:00,68.12,68.21,68.12,68.17,26713.0,67.461,67.5502,67.461,67.5105,26713.0
2023-10-24 14:40:00,68.16,68.22,68.14,68.21,23741.0,67.5006,67.5601,67.4808,67.5502,23741.0
2023-10-24 14:50:00,68.2,68.22,68.16,68.2,20910.0,67.5403,67.5601,67.5006,67.5403,20910.0
2023-10-24 15:00:00,68.19,68.24,68.15,68.16,14715.0,67.5304,67.5799,67.4907,67.5006,14715.0
2023-10-24 15:10:00,68.15,68.3,68.15,68.28,18644.0,67.4907,67.6393,67.4907,67.6195,18644.0
2023-10-24 15:20:00,68.28,68.32,68.26,68.3,37785.0,67.6195,67.6591,67.5997,67.6393,37785.0
2023-10-24 15:30:00,68.3,68.32,68.27,68.27,30844.0,67.6393,67.6591,67.6096,67.6096,30844.0
2023-10-24 15:40:00,68.28,68.33,68.28,68.29,49123.0,67.6195,67.669,67.6195,67.6294,49123.0
2023-10-24 15:50:00,68.29,68.31,68.22,68.22,80346.0,67.6294,67.6492,67.5601,67.5601,80346.0
2023-10-25 09:30:00,67.73,67.78,67.54,67.58,139232.0,67.0748,67.1243,66.8866,66.9263,139232.0
2023-10-25 09:40:00,67.58,67.59,67.38,67.38,201833.0,66.9263,66.9362,66.7282,66.7282,201833.0
2023-10-25 09:50:00,67.39,67.48,67.36,67.48,21802.0,66.7381,66.8272,66.7084,66.8272,21802.0
2023-10-25 10:00:00,67.48,67.48,67.33,67.45,1355401.0,66.8272,66.8272,66.6787,66.7975,1355401.0
2023-10-25 10:10:00,67.44,67.45,67.35,67.41,37920.0,66.7876,66.7975,66.6985,66.7579,37920.0
2023-10-25 10:20:00,67.4,67.47,67.34,67.39,24397.0,66.748,66.8173,66.6886,66.7381,24397.0
2023-10-25 10:30:00,67.38,67.61,67.38,67.57,249563.0,66.7282,66.956,66.7282,66.9164,249563.0
2023-10-25 10:40:00,67.56,67.69,67.51,67.64,476242.0,66.9064,67.0352,66.8569,66.9857,476242.0
2023-10-25 10:50:00,67.64,67.65,67.51,67.52,144323.0,66.9857,66.9956,66.8569,66.8668,144323.0
2023-10-25 11:00:00,67.52,67.72,67.51,67.65,272141.0,66.8668,67.0649,66.8569,66.9956,272141.0
2023-10-25 11:10:00,67.65,67.7,67.62,67.68,53376.0,66.9956,67.0451,66.9659,67.0253,53376.0
2023-10-25 11:20:00,67.67,67.68,67.5,67.63,44197.0,67.0154,67.0253,66.847,66.9758,44197.0
2023-10-25 11:30:00,67.62,67.65,67.52,67.58,44305.0,66.9659,66.9956,66.8668,66.9263,44305.0
2023-10-25 11:40:00,67.56,67.58,67.44,67.51,39815.0,66.9064,66.9263,66.7876,66.8569,39815.0
2023-10-25 11:50:00,67.49,67.49,67.39,67.39,12979.0,66.8371,66.8371,66.7381,66.7381,12979.0
2023-10-25 12:00:00,67.37,67.39,67.32,67.35,19779.0,66.7183,66.7381,66.6688,66.6985,19779.0
2023-10-25 12:10:00,67.35,67.36,67.31,67.34,20807.0,66.6985,66.7084,66.6589,66.6886,20807.0
2023-10-25 12:20:00,67.33,67.43,67.32,67.38,54753.0,66.6787,66.7777,66.6688,66.7282,54753.0
2023-10-25 12:30:00,67.36,67.44,67.35,67.36,24689.0,66.7084,66.7876,66.6985,66.7084,24689.0
2023-10-25 12:40:00,67.35,67.35,67.24,67.26,25604.0,66.6985,66.6985,66.5895,66.6094,25604.0
2023-10-25 12:50:00,67.25,67.29,67.23,67.27,26663.0,66.5994,66.6391,66.5796,66.6193,26663.0
2023-10-25 13:00:00,67.27,67.31,67.17,67.25,31861.0,66.6193,66.6589,66.5202,66.5994,31861.0
2023-10-25 13:10:00,67.24,67.3,67.21,67.27,53795.0,66.5895,66.649,66.5598,66.6193,53795.0
2023-10-25 13:20:00,67.26,67.27,67.1,67.14,39288.0,66.6094,66.6193,66.4509,66.4905,39288.0
2023-10-25 13:30:00,67.13,67.13,67.04,67.06,30618.0,66.4806,66.4806,66.3915,66.4113,30618.0
2023-10-25 13:40:00,67.05,67.06,66.99,67.0,64277.0,66.4014,66.4113,66.342,66.3519,64277.0
2023-10-25 13:50:00,66.99,67.11,66.98,67.1,33134.0,66.342,66.4608,66.3321,66.4509,33134.0
2023-10-25 14:00:00,67.12,67.13,67.07,67.08,22008.0,66.4707,66.4806,66.4212,66.4311,22008.0
2023-10-25 14:10:00,67.09,67.19,67.06,67.14,33678.0,66.441,66.54,66.4113,66.4905,33678.0
2023-10-25 14:20:00,67.16,67.19,67.11,67.12,15322.0,66.5103,66.54,66.4608,66.4707,15322.0
2023-10-25 14:30:00,67.11,67.16,67.04,67.06,99828.0,66.4608,66.5103,66.3915,66.4113,99828.0
2023-10-25 14:40:00,67.05,67.07,67.01,67.01,672846.0,66.4014,66.4212,66.3618,66.3618,672846.0
2023-10-25 14:50:00,67.01,67.16,67.0,67.1,329277.0,66.3618,66.5103,66.3519,66.4509,329277.0
2023-10-25 15:00:00,67.11,67.13,67.02,67.06,280613.0,66.4608,66.4806,66.3717,66.4113,280613.0
2023-10-25 15:10:00,67.06,67.09,67.02,67.06,369963.0,66.4113,66.441,66.3717,66.4113,369963.0
2023-10-25 15:20:00,67.06,67.18,67.05,67.15,147388.0,66.4113,66.5301,66.4014,66.5004,147388.0
2023-10-25 15:30:00,67.16,67.23,67.14,67.17,798777.0,66.5103,66.5796,66.4905,66.5202,798777.0
2023-10-25 15:40:00,67.18,67.18,67.07,67.15,654934.0,66.5301,66.5301,66.4212,66.5004,654934.0
2023-10-25 15:50:00,67.15,67.18,67.07,67.09,199575.0,66.5004,66.5301,66.4212,66.441,199575.0
2023-10-26 09:30:00,66.88,67.01,66.74,66.76,165105.0,66.233,66.3618,66.0944,66.1142,165105.0
2023-10-26 09:40:00,66.75,66.96,66.72,66.75,144921.0,66.1043,66.3123,66.0746,66.1043,144921.0
2023-10-26 09:50:00,66.75,66.77,66.6,66.65,185326.0,66.1043,66.1241,65.9557,66.0053,185326.0
2023-10-26 10:00:00,66.65,66.65,66.49,66.5,74235.0,66.0053,66.0053,65.8468,65.8567,74235.0
2023-10-26 10:10:00,66.5,66.57,66.46,66.46,50531.0,65.8567,65.926,65.8171,65.8171,50531.0
2023-10-26 10:20:00,66.46,66.64,66.42,66.61,2630989.0,65.8171,65.9953,65.7775,65.9656,2630989.0
2023-10-26 10:30:00,66.59,66.61,66.41,66.44,48568.0,65.9458,65.9656,65.7676,65.7973,48568.0
2023-10-26 10:40:00,66.45,66.75,66.45,66.74,36789.0,65.8072,66.1043,65.8072,66.0944,36789.0
2023-10-26 10:50:00,66.74,66.8,66.67,66.69,22995.0,66.0944,66.1538,66.0251,66.0449,22995.0
2023-10-26 11:00:00,66.71,66.73,66.48,66.5,20239.0,66.0647,66.0845,65.8369,65.8567,20239.0
2023-10-26 11:10:00,66.52,66.55,66.33,66.39,33669.0,65.8765,65.9062,65.6883,65.7478,33669.0
2023-10-26 11:20:00,66.38,66.39,66.3,66.32,31025.0,65.7379,65.7478,65.6586,65.6784,31025.0
2023-10-26 11:30:00,66.32,66.39,66.32,66.34,114303.0,65.6784,65.7478,65.6784,65.6983,114303.0
2023-10-26 11:40:00,66.34,66.35,66.23,66.33,38792.0,65.6983,65.7082,65.5893,65.6883,38792.0
2023-10-26 11:50:00,66.33,66.42,66.32,66.38,24331.0,65.6883,65.7775,65.6784,65.7379,24331.0
2023-10-26 12:00:00,66.35,66.37,66.17,66.17,29070.0,65.7082,65.728,65.5299,65.5299,29070.0
2023-10-26 12:10:00,66.17,66.19,65.99,66.01,30704.0,65.5299,65.5497,65.3516,65.3714,30704.0
2023-10-26 12:20:00,66.0,66.1,65.99,66.1,42818.0,65.3615,65.4606,65.3516,65.4606,42818.0
2023-10-26 12:30:00,66.08,66.13,66.0,66.0,28116.0,65.4408,65.4903,65.3615,65.3615,28116.0
2023-10-26 12:40:00,66.0,66.07,65.97,65.99,71226.0,65.3615,65.4309,65.3318,65.3516,71226.0
2023-10-26 12:50:00,65.98,66.05,65.97,65.97,35824.0,65.3417,65.4111,65.3318,65.3318,35824.0
2023-10-26 13:00:00,65.96,66.13,65.94,66.1,53109.0,65.3219,65.4903,65.3021,65.4606,53109.0
2023-10-26 13:10:00,66.11,66.12,66.06,66.08,10545.0,65.4705,65.4804,65.421,65.4408,10545.0
2023-10-26 13:20:00,66.05,66.05,65.93,65.97,20910.0,65.4111,65.4111,65.2922,65.3318,20910.0
2023-10-26 13:30:00,65.97,66.07,65.87,66.02,60504.0,65.3318,65.4309,65.2328,65.3813,60504.0
2023-10-26 13:40:00,66.02,66.2,66.02,66.16,56747.0,65.3813,65.5596,65.3813,65.52,56747.0
2023-10-26 13:50:00,66.17,66.21,66.12,66.21,14402.0,65.5299,65.5695,65.4804,65.5695,14402.0
2023-10-26 14:00:00,66.21,66.26,66.15,66.21,22716.0,65.5695,65.619,65.5101,65.5695,22716.0
2023-10-26 14:10:00,66.21,66.32,66.21,66.24,53210.0,65.5695,65.6784,65.5695,65.5992,53210.0
2023-10-26 14:20:00,66.24,66.27,66.16,66.27,41564.0,65.5992,65.6289,65.52,65.6289,41564.0
2023-10-26 14:30:00,66.3,66.42,66.26,66.35,65388.0,65.6586,65.7775,65.619,65.7082,65388.0
2023-10-26 14:40:00,66.35,66.42,66.31,66.4,39060.0,65.7082,65.7775,65.6685,65.7577,39060.0
2023-10-26 14:50:00,66.4,66.5,66.39,66.5,76232.0,65.7577,65.8567,65.7478,65.8567,76232.0
2023-10-26 15:00:00,66.51,66.57,66.46,66.46,86740.0,65.8666,65.926,65.8171,65.8171,86740.0
2023-10-26 15:10:00,66.46,66.47,66.32,66.36,47294.0,65.8171,65.827,65.6784,65.7181,47294.0
2023-10-26 15:20:00,66.35,66.4,66.3,66.31,77400.0,65.7082,65.7577,65.6586,65.6685,77400.0
2023-10-26 15:30:00,66.29,66.31,66.09,66.12,97570.0,65.6487,65.6685,65.4507,65.4804,97570.0
2023-10-26 15:40:00,66.12,66.12,65.98,66.04,65493.0,65.4804,65.4804,65.3417,65.4012,65493.0
2023-10-26 15:50:00,66.03,66.16,66.01,66.02,82248.0,65.3913,65.52,65.3714,65.3813,82248.0
2023-10-27 09:30:00,66.34,66.35,66.13,66.14,172071.0,65.6983,65.7082,65.4903,65.5002,172071.0
2023-10-27 09:40:00,66.15,66.2,66.0,66.01,58533.0,65.5101,65.5596,65.3615,65.3714,58533.0
2023-10-27 09:50:00,66.02,66.13,65.98,66.13,37101.0,65.3813,65.4903,65.3417,65.4903,37101.0
2023-10-27 10:00:00,66.12,66.24,66.0,66.12,56752.0,65.4804,65.5992,65.3615,65.4804,56752.0
2023-10-27 10:10:00,66.12,66.29,66.08,66.09,48313.0,65.4804,65.6487,65.4408,65.4507,48313.0
2023-10-27 10:20:00,66.09,66.22,66.08,66.1,29335.0,65.4507,65.5794,65.4408,65.4606,29335.0
2023-10-27 10:30:00,66.09,66.17,66.0,66.0,33373.0,65.4507,65.5299,65.3615,65.3615,33373.0
2023-10-27 10:40:00,66.0,66.01,65.88,65.98,96276.0,65.3615,65.3714,65.2427,65.3417,96276.0
2023-10-27 10:50:00,66.03,66.14,66.0,66.13,45967.0,65.3913,65.5002,65.3615,65.4903,45967.0
2023-10-27 11:00:00,66.14,66.22,66.08,66.2,41057.0,65.5002,65.5794,65.4408,65.5596,41057.0
2023-10-27 11:10:00,66.2,66.33,66.15,66.25,34918.0,65.5596,65.6883,65.5101,65.6091,34918.0
2023-10-27 11:20:00,66.24,66.3,66.22,66.23,18773.0,65.5992,65.6586,65.5794,65.5893,18773.0
2023-10-27 11:30:00,66.24,66.25,66.12,66.16,26272.0,65.5992,65.6091,65.4804,65.52,26272.0
2023-10-27 11:40:00,66.17,66.18,66.06,66.08,16864.0,65.5299,65.5398,65.421,65.4408,16864.0
2023-10-27 11:50:00,66.12,66.16,66.1,66.15,15174.0,65.4804,65.52,65.4606,65.5101,15174.0
2023-10-27 12:00:00,66.16,66.19,66.08,66.16,12656.0,65.52,65.5497,65.4408,65.52,12656.0
2023-10-27 12:10:00,66.18,66.19,66.07,66.14,17329.0,65.5398,65.5497,65.4309,65.5002,17329.0
2023-10-27 12:20:00,66.14,66.15,65.95,66.02,20588.0,65.5002,65.5101,65.312,65.3813,20588.0
2023-10-27 12:30:00,66.02,66.09,65.97,66.08,29739.0,65.3813,65.4507,65.3318,65.4408,29739.0
2023-10-27 12:40:00,66.08,66.08,65.95,65.95,16117.0,65.4408,65.4408,65.312,65.312,16117.0
2023-10-27 12:50:00,65.96,65.96,65.89,65.9,24055.0,65.3219,65.3219,65.2526,65.2625,24055.0
2023-10-27 13:00:00,65.9,65.94,65.73,65.77,79390.0,65.2625,65.3021,65.0942,65.1338,79390.0
2023-10-27 13:10:00,65.78,65.82,65.67,65.71,94954.0,65.1437,65.1833,65.0347,65.0743,94954.0
2023-10-27 13:20:00,65.72,65.82,65.68,65.75,37093.0,65.0842,65.1833,65.0446,65.114,37093.0
2023-10-27 13:30:00,65.74,65.78,65.69,65.72,30563.0,65.1041,65.1437,65.0545,65.0842,30563.0
2023-10-27 13:40:00,65.67,65.8,65.67,65.73,43188.0,65.0347,65.1635,65.0347,65.0942,43188.0
2023-10-27 13:50:00,65.73,65.79,65.66,65.7,68006.0,65.0942,65.1536,65.0248,65.0644,68006.0
2023-10-27 14:00:00,65.7,65.73,65.59,65.66,72370.0,65.0644,65.0942,64.9555,65.0248,72370.0
2023-10-27 14:10:00,65.66,65.79,65.65,65.69,47339.0,65.0248,65.1536,65.0149,65.0545,47339.0
2023-10-27 14:20:00,65.68,65.68,65.59,65.63,62255.0,65.0446,65.0446,64.9555,64.9951,62255.0
2023-10-27 14:30:00,65.62,65.83,65.59,65.8,92837.0,64.9852,65.1932,64.9555,65.1635,92837.0
2023-10-27 14:40:00,65.8,65.84,65.68,65.68,61341.0,65.1635,65.2031,65.0446,65.0446,61341.0
2023-10-27 14:50:00,65.68,65.69,65.54,65.57,63613.0,65.0446,65.0545,64.906,64.9357,63613.0
2023-10-27 15:00:00,65.57,65.65,65.55,65.62,61808.0,64.9357,65.0149,64.9159,64.9852,61808.0
2023-10-27 15:10:00,65.62,65.71,65.6,65.66,79828.0,64.9852,65.0743,64.9654,65.0248,79828.0
2023-10-27 15:20:00,65.66,65.73,65.61,65.73,116993.0,65.0248,65.0942,64.9753,65.0942,116993.0
2023-10-27 15:30:00,65.73,65.76,65.55,65.55,82145.0,65.0942,65.1239,64.9159,64.9159,82145.0
2023-10-27 15:40:00,65.55,65.64,65.53,65.64,190403.0,64.9159,65.005,64.8961,65.005,190403.0
2023-10-27 15:50:00,65.64,65.82,65.6,65.8,400781.0,65.005,65.1833,64.9654,65.1635,400781.0
2023-10-30 09:30:00,66.22,66.47,66.22,66.44,60976.0,65.5794,65.827,65.5794,65.7973,60976.0
2023-10-30 09:40:00,66.44,66.55,66.4,66.54,25757.0,65.7973,65.9062,65.7577,65.8963,25757.0
2023-10-30 09:50:00,66.54,66.58,66.48,66.5,21931.0,65.8963,65.9359,65.8369,65.8567,21931.0
2023-10-30 10:00:00,66.51,66.51,66.38,66.47,26337.0,65.8666,65.8666,65.7379,65.827,26337.0
2023-10-30 10:10:00,66.48,66.49,66.18,66.22,23426.0,65.8369,65.8468,65.5398,65.5794,23426.0
2023-10-30 10:20:00,66.22,66.22,66.07,66.12,38277.0,65.5794,65.5794,65.4309,65.4804,38277.0
2023-10-30 10:30:00,66.1,66.14,66.06,66.07,37594.0,65.4606,65.5002,65.421,65.4309,37594.0
2023-10-30 10:40:00,66.09,66.13,65.98,66.1,50527.0,65.4507,65.4903,65.3417,65.4606,50527.0
2023-10-30 10:50:00,66.1,66.2,66.07,66.11,54864.0,65.4606,65.5596,65.4309,65.4705,54864.0
2023-10-30 11:00:00,66.11,66.27,66.11,66.23,32478.0,65.4705,65.6289,65.4705,65.5893,32478.0
2023-10-30 11:10:00,66.23,66.29,66.14,66.15,26272.0,65.5893,65.6487,65.5002,65.5101,26272.0
2023-10-30 11:20:00,66.16,66.17,66.02,66.08,22373.0,65.52,65.5299,65.3813,65.4408,22373.0
2023-10-30 11:30:00,66.09,66.23,66.09,66.14,32983.0,65.4507,65.5893,65.4507,65.5002,32983.0
2023-10-30 11:40:00,66.11,66.18,66.1,66.16,18734.0,65.4705,65.5398,65.4606,65.52,18734.0
2023-10-30 11:50:00,66.17,66.29,66.15,66.28,19154.0,65.5299,65.6487,65.5101,65.6388,19154.0
2023-10-30 12:00:00,66.28,66.29,66.21,66.21,12265.0,65.6388,65.6487,65.5695,65.5695,12265.0
2023-10-30 12:10:00,66.22,66.3,66.16,66.18,46273.0,65.5794,65.6586,65.52,65.5398,46273.0
2023-10-30 12:20:00,66.19,66.19,66.12,66.14,32973.0,65.5497,65.5497,65.4804,65.5002,32973.0
2023-10-30 12:30:00,66.16,66.23,66.15,66.15,15730.0,65.52,65.5893,65.5101,65.5101,15730.0
2023-10-30 12:40:00,66.14,66.14,66.02,66.09,26318.0,65.5002,65.5002,65.3813,65.4507,26318.0
2023-10-30 12:50:00,66.1,66.13,66.03,66.1,37678.0,65.4606,65.4903,65.3913,65.4606,37678.0
2023-10-30 13:00:00,66.11,66.17,66.06,66.17,23638.0,65.4705,65.5299,65.421,65.5299,23638.0
2023-10-30 13:10:00,66.17,66.18,66.12,66.15,17424.0,65.5299,65.5398,65.4804,65.5101,17424.0
2023-10-30 13:20:00,66.15,66.4,66.12,66.38,48017.0,65.5101,65.7577,65.4804,65.7379,48017.0
2023-10-30 13:30:00,66.38,66.44,66.32,66.35,33918.0,65.7379,65.7973,65.6784,65.7082,33918.0
2023-10-30 13:40:00,66.36,66.42,66.35,66.41,16484.0,65.7181,65.7775,65.7082,65.7676,16484.0
2023-10-30 13:50:00,66.42,66.5,66.41,66.49,39642.0,65.7775,65.8567,65.7676,65.8468,39642.0
2023-10-30 14:00:00,66.49,66.5,66.42,66.44,16884.0,65.8468,65.8567,65.7775,65.7973,16884.0
2023-10-30 14:10:00,66.45,66.47,66.38,66.41,18240.0,65.8072,65.827,65.7379,65.7676,18240.0
2023-10-30 14:20:00,66.4,66.45,66.38,66.42,21151.0,65.7577,65.8072,65.7379,65.7775,21151.0
2023-10-30 14:30:00,66.44,66.54,66.41,66.51,35020.0,65.7973,65.8963,65.7676,65.8666,35020.0
2023-10-30 14:40:00,66.5,66.59,66.49,66.57,42205.0,65.8567,65.9458,65.8468,65.926,42205.0
2023-10-30 14:50:00,66.57,66.58,66.48,66.51,35901.0,65.926,65.9359,65.8369,65.8666,35901.0
2023-10-30 15:00:00,66.52,66.59,66.47,66.51,43357.0,65.8765,65.9458,65.827,65.8666,43357.0
2023-10-30 15:10:00,66.51,66.57,66.49,66.56,51504.0,65.8666,65.926,65.8468,65.9161,51504.0
2023-10-30 15:20:00,66.56,66.63,66.54,66.55,51876.0,65.9161,65.9854,65.8963,65.9062,51876.0
2023-10-30 15:30:00,66.56,66.59,66.54,66.57,47139.0,65.9161,65.9458,65.8963,65.926,47139.0
2023-10-30 15:40:00,66.56,66.57,66.5,66.52,51246.0,65.9161,65.926,65.8567,65.8765,51246.0
2023-10-30 15:50:00,66.52,66.56,66.44,66.47,101499.0,65.8765,65.9161,65.7973,65.827,101499.0
2023-10-31 09:30:00,66.5,66.52,66.12,66.18,78274.0,65.8567,65.8765,65.4804,65.5398,78274.0
2023-10-31 09:40:00,66.19,66.22,66.15,66.2,31763.0,65.5497,65.5794,65.5101,65.5596,31763.0
2023-10-31 09:50:00,66.21,66.21,66.08,66.18,31144.0,65.5695,65.5695,65.4408,65.5398,31144.0
2023-10-31 10:00:00,66.17,66.32,66.12,66.31,21006.0,65.5299,65.6784,65.4804,65.6685,21006.0
2023-10-31 10:10:00,66.31,66.46,66.31,66.41,54044.0,65.6685,65.8171,65.6685,65.7676,54044.0
2023-10-31 10:20:00,66.4,66.45,66.34,66.4,28022.0,65.7577,65.8072,65.6983,65.7577,28022.0
2023-10-31 10:30:00,66.4,66.43,66.22,66.24,38009.0,65.7577,65.7874,65.5794,65.5992,38009.0
2023-10-31 10:40:00,66.23,66.45,66.22,66.36,29693.0,65.5893,65.8072,65.5794,65.7181,29693.0
2023-10-31 10:50:00,66.37,66.5,66.37,66.44,22614.0,65.728,65.8567,65.728,65.7973,22614.0
2023-10-31 11:00:00,66.45,66.5,66.39,66.42,21268.0,65.8072,65.8567,65.7478,65.7775,21268.0
2023-10-31 11:10:00,66.42,66.43,66.34,66.38,128322.0,65.7775,65.7874,65.6983,65.7379,128322.0
2023-10-31 11:20:00,66.38,66.41,66.3,66.3,32934.0,65.7379,65.7676,65.6586,65.6586,32934.0
2023-10-31 11:30:00,66.31,66.41,66.29,66.38,26884.0,65.6685,65.7676,65.6487,65.7379,26884.0
2023-10-31 11:40:00,66.37,66.38,66.27,66.29,38679.0,65.728,65.7379,65.6289,65.6487,38679.0
2023-10-31 11:50:00,66.29,66.42,66.28,66.42,23085.0,65.6487,65.7775,65.6388,65.7775,23085.0
2023-10-31 12:00:00,66.44,66.44,66.36,66.39,18248.0,65.7973,65.7973,65.7181,65.7478,18248.0
2023-10-31 12:10:00,66.38,66.4,66.25,66.29,62292.0,65.7379,65.7577,65.6091,65.6487,62292.0
2023-10-31 12:20:00,66.28,66.37,66.28,66.33,31111.0,65.6388,65.728,65.6388,65.6883,31111.0
2023-10-31 12:30:00,66.36,66.46,66.25,66.43,36153.0,65.7181,65.8171,65.6091,65.7874,36153.0
2023-10-31 12:40:00,66.42,66.5,66.4,66.46,15594.0,65.7775,65.8567,65.7577,65.8171,15594.0
2023-10-31 12:50:00,66.48,66.5,66.42,66.49,13591.0,65.8369,65.8567,65.7775,65.8468,13591.0
2023-10-31 13:00:00,66.5,66.56,66.48,66.55,32018.0,65.8567,65.9161,65.8369,65.9062,32018.0
2023-10-31 13:10:00,66.55,66.55,66.43,66.5,27212.0,65.9062,65.9062,65.7874,65.8567,27212.0
2023-10-31 13:20:00,66.51,66.55,66.46,66.51,27469.0,65.8666,65.9062,65.8171,65.8666,27469.0
2023-10-31 13:30:00,66.56,66.61,66.53,66.6,21456.0,65.9161,65.9656,65.8864,65.9557,21456.0
2023-10-31 13:40:00,66.59,66.68,66.58,66.61,17350.0,65.9458,66.035,65.9359,65.9656,17350.0
2023-10-31 13:50:00,66.62,66.72,66.61,66.7,24339.0,65.9755,66.0746,65.9656,66.0548,24339.0
2023-10-31 14:00:00,66.71,66.74,66.69,66.69,28892.0,66.0647,66.0944,66.0449,66.0449,28892.0
2023-10-31 14:10:00,66.69,66.7,66.62,66.63,32682.0,66.0449,66.0548,65.9755,65.9854,32682.0
2023-10-31 14:20:00,66.63,66.64,66.57,66.57,23207.0,65.9854,65.9953,65.926,65.926,23207.0
2023-10-31 14:30:00,66.57,66.63,66.57,66.6,40383.0,65.926,65.9854,65.926,65.9557,40383.0
2023-10-31 14:40:00,66.6,66.72,66.6,66.69,37931.0,65.9557,66.0746,65.9557,66.0449,37931.0
2023-10-31 14:50:00,66.69,66.74,66.67,66.73,17167.0,66.0449,66.0944,66.0251,66.0845,17167.0
2023-10-31 15:00:00,66.74,66.79,66.74,66.77,26699.0,66.0944,66.1439,66.0944,66.1241,26699.0
2023-10-31 15:10:00,66.78,66.79,66.74,66.77,31013.0,66.134,66.1439,66.0944,66.1241,31013.0
2023-10-31 15:20:00,66.77,66.77,66.7,66.75,40250.0,66.1241,66.1241,66.0548,66.1043,40250.0
2023-10-31 15:30:00,66.75,66.75,66.67,66.67,49641.0,66.1043,66.1043,66.0251,66.0251,49641.0
2023-10-31 15:40:00,66.68,66.73,66.65,66.73,94724.0,66.035,66.0845,66.0053,66.0845,94724.0
2023-10-31 15:50:00,66.73,66.8,66.71,66.75,138001.0,66.0845,66.1538,66.0647,66.1043,138001.0
2023-11-01 09:30:00,66.87,66.96,66.83,66.95,24474.0,66.2231,66.3123,66.1835,66.3024,24474.0
2023-11-01 09:40:00,66.96,67.08,66.92,67.06,40642.0,66.3123,66.4311,66.2726,66.4113,40642.0
2023-11-01 09:50:00,67.07,67.07,66.98,67.0,15549.0,66.4212,66.4212,66.3321,66.3519,15549.0
2023-11-01 10:00:00,67.01,67.16,66.96,67.0,46223.0,66.3618,66.5103,66.3123,66.3519,46223.0
2023-11-01 10:10:00,67.0,67.09,66.97,67.08,27945.0,66.3519,66.441,66.3222,66.4311,27945.0
2023-11-01 10:20:00,67.08,67.26,67.08,67.22,30909.0,66.4311,66.6094,66.4311,66.5697,30909.0
2023-11-01 10:30:00,67.22,67.27,67.2,67.24,19623.0,66.5697,66.6193,66.5499,66.5895,19623.0
2023-11-01 10:40:00,67.25,67.31,67.19,67.22,22774.0,66.5994,66.6589,66.54,66.5697,22774.0
2023-11-01 10:50:00,67.2,67.25,67.19,67.23,22405.0,66.5499,66.5994,66.54,66.5796,22405.0
2023-11-01 11:00:00,67.23,67.3,67.22,67.27,15245.0,66.5796,66.649,66.5697,66.6193,15245.0
2023-11-01 11:10:00,67.28,67.29,67.13,67.15,27305.0,66.6292,66.6391,66.4806,66.5004,27305.0
2023-11-01 11:20:00,67.15,67.15,67.08,67.09,19069.0,66.5004,66.5004,66.4311,66.441,19069.0
2023-11-01 11:30:00,67.11,67.13,67.08,67.11,15513.0,66.4608,66.4806,66.4311,66.4608,15513.0
2023-11-01 11:40:00,67.11,67.2,67.11,67.16,13776.0,66.4608,66.5499,66.4608,66.5103,13776.0
2023-11-01 11:50:00,67.16,67.22,67.14,67.2,18147.0,66.5103,66.5697,66.4905,66.5499,18147.0
2023-11-01 12:00:00,67.18,67.2,67.11,67.15,26366.0,66.5301,66.5499,66.4608,66.5004,26366.0
2023-11-01 12:10:00,67.16,67.18,67.06,67.1,18736.0,66.5103,66.5301,66.4113,66.4509,18736.0
2023-11-01 12:20:00,67.1,67.13,67.08,67.1,14052.0,66.4509,66.4806,66.4311,66.4509,14052.0
2023-11-01 12:30:00,67.11,67.16,67.04,67.05,36263.0,66.4608,66.5103,66.3915,66.4014,36263.0
2023-11-01 12:40:00,67.03,67.05,66.99,67.05,27646.0,66.3816,66.4014,66.342,66.4014,27646.0
2023-11-01 12:50:00,67.05,67.09,67.03,67.07,7020.0,66.4014,66.441,66.3816,66.4212,7020.0
2023-11-01 13:00:00,67.08,67.11,67.03,67.1,8712.0,66.4311,66.4608,66.3816,66.4509,8712.0
2023-11-01 13:10:00,67.1,67.18,67.1,67.14,12842.0,66.4509,66.5301,66.4509,66.4905,12842.0
2023-11-01 13:20:00,67.15,67.15,67.05,67.1,34573.0,66.5004,66.5004,66.4014,66.4509,34573.0
2023-11-01 13:30:00,67.1,67.1,67.03,67.09,12360.0,66.4509,66.4509,66.3816,66.441,12360.0
2023-11-01 13:40:00,67.08,67.15,67.06,67.09,6924.0,66.4311,66.5004,66.4113,66.441,6924.0
2023-11-01 13:50:00,67.1,67.17,67.1,67.14,13489.0,66.4509,66.5202,66.4509,66.4905,13489.0
2023-11-01 14:00:00,67.18,67.27,67.08,67.1,39758.0,66.5301,66.6193,66.4311,66.4509,39758.0
2023-11-01 14:10:00,67.11,67.14,67.02,67.1,24691.0,66.4608,66.4905,66.3717,66.4509,24691.0
2023-11-01 14:20:00,67.11,67.23,67.11,67.2,30091.0,66.4608,66.5796,66.4608,66.5499,30091.0
2023-11-01 14:30:00,67.23,67.41,67.15,67.21,80929.0,66.5796,66.7579,66.5004,66.5598,80929.0
2023-11-01 14:40:00,67.21,67.23,66.99,67.1,67330.0,66.5598,66.5796,66.342,66.4509,67330.0
2023-11-01 14:50:00,67.08,67.39,67.08,67.34,60267.0,66.4311,66.7381,66.4311,66.6886,60267.0
2023-11-01 15:00:00,67.36,67.56,67.35,67.55,92752.0,66.7084,66.9064,66.6985,66.8965,92752.0
2023-11-01 15:10:00,67.54,67.62,67.47,67.53,177595.0,66.8866,66.9659,66.8173,66.8767,177595.0
2023-11-01 15:20:00,67.52,67.67,67.51,67.59,132177.0,66.8668,67.0154,66.8569,66.9362,132177.0
2023-11-01 15:30:00,67.58,67.69,67.57,67.62,80320.0,66.9263,67.0352,66.9164,66.9659,80320.0
2023-11-01 15:40:00,67.62,67.64,67.57,67.63,64374.0,66.9659,66.9857,66.9164,66.9758,64374.0
2023-11-01 15:50:00,67.63,67.63,67.53,67.56,92319.0,66.9758,66.9758,66.8767,66.9064,92319.0
2023-11-02 09:30:00,68.16,68.46,68.16,68.46,104047.0,67.5006,67.7977,67.5006,67.7977,104047.0
2023-11-02 09:40:00,68.48,68.48,68.32,68.36,74921.0,67.8175,67.8175,67.6591,67.6987,74921.0
2023-11-02 09:50:00,68.38,68.42,68.33,68.39,71319.0,67.7185,67.7581,67.669,67.7284,71319.0
2023-11-02 10:00:00,68.4,68.44,68.29,68.3,14751.0,67.7383,67.7779,67.6294,67.6393,14751.0
2023-11-02 10:10:00,68.29,68.39,68.25,68.38,38521.0,67.6294,67.7284,67.5898,67.7185,38521.0
2023-11-02 10:20:00,68.4,68.52,68.36,68.5,26537.0,67.7383,67.8572,67.6987,67.8374,26537.0
2023-11-02 10:30:00,68.5,68.54,68.47,68.54,126273.0,67.8374,67.877,67.8076,67.877,126273.0
2023-11-02 10:40:00,68.54,68.59,68.54,68.57,51890.0,67.877,67.9265,67.877,67.9067,51890.0
2023-11-02 10:50:00,68.57,68.66,68.56,68.66,142162.0,67.9067,67.9958,67.8968,67.9958,142162.0
2023-11-02 11:00:00,68.66,68.66,68.61,68.61,22615.0,67.9958,67.9958,67.9463,67.9463,22615.0
2023-11-02 11:10:00,68.62,68.63,68.48,68.59,57607.0,67.9562,67.9661,67.8175,67.9265,57607.0
2023-11-02 11:20:00,68.6,68.61,68.54,68.54,16311.0,67.9364,67.9463,67.877,67.877,16311.0
2023-11-02 11:30:00,68.54,68.63,68.52,68.6,21228.0,67.877,67.9661,67.8572,67.9364,21228.0
2023-11-02 11:40:00,68.61,68.64,68.56,68.56,19197.0,67.9463,67.976,67.8968,67.8968,19197.0
2023-11-02 11:50:00,68.57,68.61,68.52,68.56,13267.0,67.9067,67.9463,67.8572,67.8968,13267.0
2023-11-02 12:00:00,68.56,68.57,68.52,68.53,16999.0,67.8968,67.9067,67.8572,67.8671,16999.0
2023-11-02 12:10:00,68.54,68.58,68.51,68.55,17213.0,67.877,67.9166,67.8473,67.8869,17213.0
2023-11-02 12:20:00,68.55,68.58,68.52,68.55,15811.0,67.8869,67.9166,67.8572,67.8869,15811.0
2023-11-02 12:30:00,68.56,68.63,68.53,68.62,28257.0,67.8968,67.9661,67.8671,67.9562,28257.0
2023-11-02 12:40:00,68.62,68.67,68.62,68.65,31148.0,67.9562,68.0057,67.9562,67.9859,31148.0
2023-11-02 12:50:00,68.66,68.68,68.6,68.62,61080.0,67.9958,68.0156,67.9364,67.9562,61080.0
2023-11-02 13:00:00,68.61,68.67,68.57,68.67,30453.0,67.9463,68.0057,67.9067,68.0057,30453.0
2023-11-02 13:10:00,68.68,68.72,68.67,68.7,28662.0,68.0156,68.0552,68.0057,68.0354,28662.0
2023-11-02 13:20:00,68.71,68.72,68.68,68.7,22038.0,68.0453,68.0552,68.0156,68.0354,22038.0
2023-11-02 13:30:00,68.71,68.77,68.7,68.76,19658.0,68.0453,68.1047,68.0354,68.0948,19658.0
2023-11-02 13:40:00,68.76,68.77,68.74,68.76,12800.0,68.0948,68.1047,68.075,68.0948,12800.0
2023-11-02 13:50:00,68.75,68.83,68.75,68.79,28719.0,68.0849,68.1642,68.0849,68.1246,28719.0
2023-11-02 14:00:00,68.79,68.8,68.76,68.78,14043.0,68.1246,68.1345,68.0948,68.1146,14043.0
2023-11-02 14:10:00,68.78,68.81,68.73,68.79,31447.0,68.1146,68.1444,68.0651,68.1246,31447.0
2023-11-02 14:20:00,68.79,68.81,68.77,68.8,16967.0,68.1246,68.1444,68.1047,68.1345,16967.0
2023-11-02 14:30:00,68.8,68.82,68.76,68.8,24649.0,68.1345,68.1543,68.0948,68.1345,24649.0
2023-11-02 14:40:00,68.79,68.84,68.78,68.79,61671.0,68.1246,68.1741,68.1146,68.1246,61671.0
2023-11-02 14:50:00,68.79,68.81,68.77,68.81,22636.0,68.1246,68.1444,68.1047,68.1444,22636.0
2023-11-02 15:00:00,68.8,68.83,68.76,68.83,30501.0,68.1345,68.1642,68.0948,68.1642,30501.0
2023-11-02 15:10:00,68.82,68.85,68.81,68.83,37817.0,68.1543,68.184,68.1444,68.1642,37817.0
2023-11-02 15:20:00,68.83,68.84,68.8,68.8,22308.0,68.1642,68.1741,68.1345,68.1345,22308.0
2023-11-02 15:30:00,68.8,68.87,68.79,68.87,21113.0,68.1345,68.2038,68.1246,68.2038,21113.0
2023-11-02 15:40:00,68.88,68.88,68.81,68.86,27004.0,68.2137,68.2137,68.1444,68.1939,27004.0
2023-11-02 15:50:00,68.85,68.9,68.84,68.87,97531.0,68.184,68.2335,68.1741,68.2038,97531.0
2023-11-03 09:30:00,69.03,69.1,68.97,68.97,94666.0,68.3622,68.4316,68.3028,68.3028,94666.0
2023-11-03 09:40:00,68.98,69.27,68.98,69.24,29513.0,68.3127,68.5999,68.3127,68.5702,29513.0
2023-11-03 09:50:00,69.23,69.34,69.2,69.29,34094.0,68.5603,68.6692,68.5306,68.6197,34094.0
2023-11-03 10:00:00,69.29,69.39,69.16,69.17,35032.0,68.6197,68.7187,68.491,68.5009,35032.0
2023-11-03 10:10:00,69.19,69.25,69.1,69.23,19475.0,68.5207,68.5801,68.4316,68.5603,19475.0
2023-11-03 10:20:00,69.24,69.24,69.03,69.1,35202.0,68.5702,68.5702,68.3622,68.4316,35202.0
2023-11-03 10:30:00,69.1,69.19,69.06,69.17,30411.0,68.4316,68.5207,68.3919,68.5009,30411.0
2023-11-03 10:40:00,69.17,69.2,69.11,69.17,33653.0,68.5009,68.5306,68.4415,68.5009,33653.0
2023-11-03 10:50:00,69.17,69.2,69.05,69.2,73909.0,68.5009,68.5306,68.382,68.5306,73909.0
2023-11-03 11:00:00,69.2,69.22,69.13,69.14,23327.0,68.5306,68.5504,68.4613,68.4712,23327.0
2023-11-03 11:10:00,69.11,69.19,69.09,69.14,32560.0,68.4415,68.5207,68.4216,68.4712,32560.0
2023-11-03 11:20:00,69.16,69.2,69.12,69.14,35396.0,68.491,68.5306,68.4514,68.4712,35396.0
2023-11-03 11:30:00,69.14,69.27,69.14,69.25,33157.0,68.4712,68.5999,68.4712,68.5801,33157.0
2023-11-03 11:40:00,69.26,69.3,69.22,69.29,46242.0,68.59,68.6296,68.5504,68.6197,46242.0
2023-11-03 11:50:00,69.28,69.34,69.28,69.31,33649.0,68.6098,68.6692,68.6098,68.6395,33649.0
2023-11-03 12:00:00,69.3,69.34,69.28,69.34,96639.0,68.6296,68.6692,68.6098,68.6692,96639.0
2023-11-03 12:10:00,69.34,69.42,69.34,69.41,42429.0,68.6692,68.7485,68.6692,68.7386,42429.0
2023-11-03 12:20:00,69.41,69.45,69.37,69.44,54306.0,68.7386,68.7782,68.6989,68.7683,54306.0
2023-11-03 12:30:00,69.43,69.46,69.41,69.43,65603.0,68.7584,68.7881,68.7386,68.7584,65603.0
2023-11-03 12:40:00,69.44,69.44,69.39,69.39,38232.0,68.7683,68.7683,68.7187,68.7187,38232.0
2023-11-03 12:50:00,69.38,69.43,69.38,69.42,29592.0,68.7088,68.7584,68.7088,68.7485,29592.0
2023-11-03 13:00:00,69.42,69.45,69.39,69.39,35729.0,68.7485,68.7782,68.7187,68.7187,35729.0
2023-11-03 13:10:00,69.38,69.4,69.33,69.34,34596.0,68.7088,68.7286,68.6593,68.6692,34596.0
2023-11-03 13:20:00,69.34,69.35,69.26,69.3,37463.0,68.6692,68.6791,68.59,68.6296,37463.0
2023-11-03 13:30:00,69.3,69.36,69.3,69.34,34989.0,68.6296,68.689,68.6296,68.6692,34989.0
2023-11-03 13:40:00,69.34,69.34,69.26,69.31,39997.0,68.6692,68.6692,68.59,68.6395,39997.0
2023-11-03 13:50:00,69.3,69.41,69.29,69.38,32457.0,68.6296,68.7386,68.6197,68.7088,32457.0
2023-11-03 14:00:00,69.37,69.37,69.27,69.32,43058.0,68.6989,68.6989,68.5999,68.6494,43058.0
2023-11-03 14:10:00,69.33,69.37,69.31,69.35,34634.0,68.6593,68.6989,68.6395,68.6791,34634.0
2023-11-03 14:20:00,69.35,69.41,69.31,69.4,43994.0,68.6791,68.7386,68.6395,68.7286,43994.0
2023-11-03 14:30:00,69.4,69.42,69.37,69.42,42845.0,68.7286,68.7485,68.6989,68.7485,42845.0
2023-11-03 14:40:00,69.42,69.47,69.41,69.47,57760.0,68.7485,68.798,68.7386,68.798,57760.0
2023-11-03 14:50:00,69.47,69.48,69.43,69.46,43508.0,68.798,68.8079,68.7584,68.7881,43508.0
2023-11-03 15:00:00,69.46,69.51,69.45,69.45,269788.0,68.7881,68.8376,68.7782,68.7782,269788.0
2023-11-03 15:10:00,69.44,69.47,69.4,69.42,144815.0,68.7683,68.798,68.7286,68.7485,144815.0
2023-11-03 15:20:00,69.42,69.43,69.37,69.39,53263.0,68.7485,68.7584,68.6989,68.7187,53263.0
2023-11-03 15:30:00,69.39,69.4,69.34,69.4,78698.0,68.7187,68.7286,68.6692,68.7286,78698.0
2023-11-03 15:40:00,69.4,69.41,69.34,69.35,94832.0,68.7286,68.7386,68.6692,68.6791,94832.0
2023-11-03 15:50:00,69.35,69.38,69.3,69.32,166928.0,68.6791,68.7088,68.6296,68.6494,166928.0
2023-11-06 09:30:00,69.43,69.66,69.43,69.64,100807.0,68.7584,68.9861,68.7584,68.9663,100807.0
2023-11-06 09:40:00,69.64,69.64,69.52,69.53,42270.0,68.9663,68.9663,68.8475,68.8574,42270.0
2023-11-06 09:50:00,69.57,69.61,69.51,69.6,24275.0,68.897,68.9366,68.8376,68.9267,24275.0
2023-11-06 10:00:00,69.61,69.63,69.51,69.56,84950.0,68.9366,68.9564,68.8376,68.8871,84950.0
2023-11-06 10:10:00,69.55,69.57,69.47,69.56,137838.0,68.8772,68.897,68.798,68.8871,137838.0
2023-11-06 10:20:00,69.56,69.63,69.53,69.58,38760.0,68.8871,68.9564,68.8574,68.9069,38760.0
2023-11-06 10:30:00,69.58,69.66,69.56,69.66,15230.0,68.9069,68.9861,68.8871,68.9861,15230.0
2023-11-06 10:40:00,69.67,69.68,69.57,69.59,11199.0,68.996,69.0059,68.897,68.9168,11199.0
2023-11-06 10:50:00,69.59,69.64,69.58,69.61,20134.0,68.9168,68.9663,68.9069,68.9366,20134.0
2023-11-06 11:00:00,69.61,69.68,69.6,69.67,21298.0,68.9366,69.0059,68.9267,68.996,21298.0
2023-11-06 11:10:00,69.67,69.67,69.61,69.67,13377.0,68.996,68.996,68.9366,68.996,13377.0
2023-11-06 11:20:00,69.67,69.67,69.61,69.64,16373.0,68.996,68.996,68.9366,68.9663,16373.0
2023-11-06 11:30:00,69.63,69.65,69.59,69.6,143132.0,68.9564,68.9762,68.9168,68.9267,143132.0
2023-11-06 11:40:00,69.6,69.61,69.55,69.55,18070.0,68.9267,68.9366,68.8772,68.8772,18070.0
2023-11-06 11:50:00,69.57,69.64,69.56,69.63,45383.0,68.897,68.9663,68.8871,68.9564,45383.0
2023-11-06 12:00:00,69.63,69.64,69.58,69.59,15362.0,68.9564,68.9663,68.9069,68.9168,15362.0
2023-11-06 12:10:00,69.59,69.59,69.54,69.55,11418.0,68.9168,68.9168,68.8673,68.8772,11418.0
2023-11-06 12:20:00,69.54,69.56,69.51,69.53,17612.0,68.8673,68.8871,68.8376,68.8574,17612.0
2023-11-06 12:30:00,69.53,69.54,69.5,69.51,7125.0,68.8574,68.8673,68.8277,68.8376,7125.0
2023-11-06 12:40:00,69.52,69.53,69.46,69.47,8301.0,68.8475,68.8574,68.7881,68.798,8301.0
2023-11-06 12:50:00,69.47,69.51,69.43,69.51,23690.0,68.798,68.8376,68.7584,68.8376,23690.0
2023-11-06 13:00:00,69.52,69.52,69.43,69.43,47436.0,68.8475,68.8475,68.7584,68.7584,47436.0
2023-11-06 13:10:00,69.44,69.44,69.34,69.35,10977.0,68.7683,68.7683,68.6692,68.6791,10977.0
2023-11-06 13:20:00,69.34,69.36,69.29,69.35,59721.0,68.6692,68.689,68.6197,68.6791,59721.0
2023-11-06 13:30:00,69.35,69.42,69.32,69.41,12972.0,68.6791,68.7485,68.6494,68.7386,12972.0
2023-11-06 13:40:00,69.41,69.43,69.35,69.38,11662.0,68.7386,68.7584,68.6791,68.7088,11662.0
2023-11-06 13:50:00,69.38,69.41,69.36,69.41,12167.0,68.7088,68.7386,68.689,68.7386,12167.0
2023-11-06 14:00:00,69.41,69.41,69.31,69.33,27602.0,68.7386,68.7386,68.6395,68.6593,27602.0
2023-11-06 14:10:00,69.32,69.39,69.31,69.39,184311.0,68.6494,68.7187,68.6395,68.7187,184311.0
2023-11-06 14:20:00,69.39,69.42,69.37,69.42,121112.0,68.7187,68.7485,68.6989,68.7485,121112.0
2023-11-06 14:30:00,69.41,69.47,69.41,69.47,48401.0,68.7386,68.798,68.7386,68.798,48401.0
2023-11-06 14:40:00,69.46,69.55,69.45,69.51,106775.0,68.7881,68.8772,68.7782,68.8376,106775.0
2023-11-06 14:50:00,69.52,69.58,69.52,69.56,672727.0,68.8475,68.9069,68.8475,68.8871,672727.0
2023-11-06 15:00:00,69.56,69.58,69.52,69.54,143220.0,68.8871,68.9069,68.8475,68.8673,143220.0
2023-11-06 15:10:00,69.55,69.59,69.54,69.57,678554.0,68.8772,68.9168,68.8673,68.897,678554.0
2023-11-06 15:20:00,69.56,69.57,69.53,69.56,557590.0,68.8871,68.897,68.8574,68.8871,557590.0
2023-11-06 15:30:00,69.56,69.59,69.54,69.56,229124.0,68.8871,68.9168,68.8673,68.8871,229124.0
2023-11-06 15:40:00,69.56,69.57,69.51,69.53,92502.0,68.8871,68.897,68.8376,68.8574,92502.0
2023-11-06 15:50:00,69.53,69.66,69.52,69.65,551406.0,68.8574,68.9861,68.8475,68.9762,551406.0
2023-11-07 09:30:00,69.63,69.71,69.48,69.5,225328.0,68.9564,69.0357,68.8079,68.8277,225328.0
2023-11-07 09:40:00,69.53,69.58,69.49,69.53,43148.0,68.8574,68.9069,68.8178,68.8574,43148.0
2023-11-07 09:50:00,69.52,69.67,69.52,69.65,16601.0,68.8475,68.996,68.8475,68.9762,16601.0
2023-11-07 10:00:00,69.65,69.72,69.63,69.66,26802.0,68.9762,69.0456,68.9564,68.9861,26802.0
2023-11-07 10:10:00,69.64,69.69,69.62,69.68,43364.0,68.9663,69.0158,68.9465,69.0059,43364.0
2023-11-07 10:20:00,69.68,69.8,69.66,69.79,16627.0,69.0059,69.1248,68.9861,69.1149,16627.0
2023-11-07 10:30:00,69.78,69.87,69.78,69.86,10623.0,69.105,69.1941,69.105,69.1842,10623.0
2023-11-07 10:40:00,69.87,69.92,69.85,69.92,32099.0,69.1941,69.2436,69.1743,69.2436,32099.0
2023-11-07 10:50:00,69.92,69.98,69.91,69.94,16362.0,69.2436,69.303,69.2337,69.2634,16362.0
2023-11-07 11:00:00,69.95,69.95,69.89,69.91,9749.0,69.2733,69.2733,69.2139,69.2337,9749.0
2023-11-07 11:10:00,69.91,69.94,69.88,69.89,17256.0,69.2337,69.2634,69.204,69.2139,17256.0
2023-11-07 11:20:00,69.89,69.95,69.89,69.95,26790.0,69.2139,69.2733,69.2139,69.2733,26790.0
2023-11-07 11:30:00,69.95,70.0,69.94,69.99,16242.0,69.2733,69.3228,69.2634,69.3129,16242.0
2023-11-07 11:40:00,69.98,70.02,69.86,69.9,35549.0,69.303,69.3427,69.1842,69.2238,35549.0
2023-11-07 11:50:00,69.9,69.93,69.88,69.91,15092.0,69.2238,69.2535,69.204,69.2337,15092.0
2023-11-07 12:00:00,69.88,69.89,69.82,69.85,13870.0,69.204,69.2139,69.1446,69.1743,13870.0
2023-11-07 12:10:00,69.84,69.86,69.78,69.82,21463.0,69.1644,69.1842,69.105,69.1446,21463.0
2023-11-07 12:20:00,69.81,69.86,69.81,69.82,14067.0,69.1347,69.1842,69.1347,69.1446,14067.0
2023-11-07 12:30:00,69.82,69.87,69.76,69.85,24769.0,69.1446,69.1941,69.0852,69.1743,24769.0
2023-11-07 12:40:00,69.85,69.91,69.82,69.85,11873.0,69.1743,69.2337,69.1446,69.1743,11873.0
2023-11-07 12:50:00,69.84,69.9,69.83,69.9,7529.0,69.1644,69.2238,69.1545,69.2238,7529.0
2023-11-07 13:00:00,69.91,69.99,69.89,69.99,28464.0,69.2337,69.3129,69.2139,69.3129,28464.0
2023-11-07 13:10:00,69.98,70.01,69.97,70.01,28230.0,69.303,69.3327,69.2931,69.3327,28230.0
2023-11-07 13:20:00,70.01,70.03,69.97,70.0,46092.0,69.3327,69.3526,69.2931,69.3228,46092.0
2023-11-07 13:30:00,70.0,70.05,69.99,70.05,12810.0,69.3228,69.3724,69.3129,69.3724,12810.0
2023-11-07 13:40:00,70.04,70.05,70.0,70.05,14916.0,69.3625,69.3724,69.3228,69.3724,14916.0
2023-11-07 13:50:00,70.05,70.06,70.0,70.05,31522.0,69.3724,69.3823,69.3228,69.3724,31522.0
2023-11-07 14:00:00,70.05,70.08,70.02,70.05,20639.0,69.3724,69.4021,69.3427,69.3724,20639.0
2023-11-07 14:10:00,70.06,70.07,70.04,70.05,12449.0,69.3823,69.3922,69.3625,69.3724,12449.0
2023-11-07 14:20:00,70.06,70.09,70.05,70.07,59594.0,69.3823,69.412,69.3724,69.3922,59594.0
2023-11-07 14:30:00,70.09,70.1,70.06,70.06,49655.0,69.412,69.4219,69.3823,69.3823,49655.0
2023-11-07 14:40:00,70.06,70.06,69.99,70.0,26985.0,69.3823,69.3823,69.3129,69.3228,26985.0
2023-11-07 14:50:00,70.0,70.02,69.97,69.99,37285.0,69.3228,69.3427,69.2931,69.3129,37285.0
2023-11-07 15:00:00,69.98,70.02,69.94,69.95,229480.0,69.303,69.3427,69.2634,69.2733,229480.0
2023-11-07 15:10:00,69.96,70.0,69.93,70.0,62333.0,69.2832,69.3228,69.2535,69.3228,62333.0
2023-11-07 15:20:00,69.99,70.04,69.96,70.03,59643.0,69.3129,69.3625,69.2832,69.3526,59643.0
2023-11-07 15:30:00,70.03,70.07,70.03,70.07,33208.0,69.3526,69.3922,69.3526,69.3922,33208.0
2023-11-07 15:40:00,70.07,70.08,70.02,70.03,51514.0,69.3922,69.4021,69.3427,69.3526,51514.0
2023-11-07 15:50:00,70.02,70.02,69.86,69.96,98091.0,69.3427,69.3427,69.1842,69.2832,98091.0
2023-11-08 09:30:00,70.09,70.22,70.06,70.19,116574.0,69.412,69.5407,69.3823,69.511,116574.0
2023-11-08 09:40:00,70.18,70.2,70.12,70.2,134560.0,69.5011,69.5209,69.4417,69.5209,134560.0
2023-11-08 09:50:00,70.19,70.25,70.16,70.19,31326.0,69.511,69.5704,69.4813,69.511,31326.0
2023-11-08 10:00:00,70.2,70.2,70.04,70.12,420243.0,69.5209,69.5209,69.3625,69.4417,420243.0
2023-11-08 10:10:00,70.13,70.15,70.07,70.11,194119.0,69.4516,69.4714,69.3922,69.4318,194119.0
2023-11-08 10:20:00,70.11,70.11,69.99,70.02,42367.0,69.4318,69.4318,69.3129,69.3427,42367.0
2023-11-08 10:30:00,70.02,70.05,69.98,70.0,52765.0,69.3427,69.3724,69.303,69.3228,52765.0
2023-11-08 10:40:00,70.0,70.08,69.99,70.04,22684.0,69.3228,69.4021,69.3129,69.3625,22684.0
2023-11-08 10:50:00,70.05,70.06,69.97,69.99,12822.0,69.3724,69.3823,69.2931,69.3129,12822.0
2023-11-08 11:00:00,69.98,70.02,69.96,69.98,29920.0,69.303,69.3427,69.2832,69.303,29920.0
2023-11-08 11:10:00,69.98,70.09,69.98,70.06,23829.0,69.303,69.412,69.303,69.3823,23829.0
2023-11-08 11:20:00,70.06,70.06,69.91,69.99,29239.0,69.3823,69.3823,69.2337,69.3129,29239.0
2023-11-08 11:30:00,69.97,70.01,69.95,69.96,73626.0,69.2931,69.3327,69.2733,69.2832,73626.0
2023-11-08 11:40:00,69.96,70.03,69.94,69.98,33073.0,69.2832,69.3526,69.2634,69.303,33073.0
2023-11-08 11:50:00,69.98,69.98,69.9,69.91,32177.0,69.303,69.303,69.2238,69.2337,32177.0
2023-11-08 12:00:00,69.91,69.91,69.72,69.76,44345.0,69.2337,69.2337,69.0456,69.0852,44345.0
2023-11-08 12:10:00,69.75,69.85,69.75,69.84,22551.0,69.0753,69.1743,69.0753,69.1644,22551.0
2023-11-08 12:20:00,69.84,69.85,69.8,69.83,28183.0,69.1644,69.1743,69.1248,69.1545,28183.0
2023-11-08 12:30:00,69.82,69.88,69.78,69.88,28984.0,69.1446,69.204,69.105,69.204,28984.0
2023-11-08 12:40:00,69.87,69.89,69.86,69.88,25542.0,69.1941,69.2139,69.1842,69.204,25542.0
2023-11-08 12:50:00,69.88,69.88,69.84,69.87,8647.0,69.204,69.204,69.1644,69.1941,8647.0
2023-11-08 13:00:00,69.87,69.98,69.84,69.97,43168.0,69.1941,69.303,69.1644,69.2931,43168.0
2023-11-08 13:10:00,69.97,69.97,69.88,69.88,39317.0,69.2931,69.2931,69.204,69.204,39317.0
2023-11-08 13:20:00,69.88,69.97,69.86,69.97,21736.0,69.204,69.2931,69.1842,69.2931,21736.0
2023-11-08 13:30:00,69.97,70.01,69.96,70.0,19468.0,69.2931,69.3327,69.2832,69.3228,19468.0
2023-11-08 13:40:00,69.99,70.02,69.98,70.01,14027.0,69.3129,69.3427,69.303,69.3327,14027.0
2023-11-08 13:50:00,70.01,70.02,69.98,70.0,16241.0,69.3327,69.3427,69.303,69.3228,16241.0
2023-11-08 14:00:00,70.0,70.1,69.98,70.08,21642.0,69.3228,69.4219,69.303,69.4021,21642.0
2023-11-08 14:10:00,70.09,70.09,70.06,70.07,27565.0,69.412,69.412,69.3823,69.3922,27565.0
2023-11-08 14:20:00,70.06,70.1,70.06,70.09,22023.0,69.3823,69.4219,69.3823,69.412,22023.0
2023-11-08 14:30:00,70.08,70.11,70.01,70.07,57110.0,69.4021,69.4318,69.3327,69.3922,57110.0
2023-11-08 14:40:00,70.08,70.08,70.04,70.05,39596.0,69.4021,69.4021,69.3625,69.3724,39596.0
2023-11-08 14:50:00,70.04,70.05,69.99,69.99,37129.0,69.3625,69.3724,69.3129,69.3129,37129.0
2023-11-08 15:00:00,70.0,70.05,69.99,70.02,23425.0,69.3228,69.3724,69.3129,69.3427,23425.0
2023-11-08 15:10:00,70.03,70.06,70.0,70.05,36809.0,69.3526,69.3823,69.3228,69.3724,36809.0
2023-11-08 15:20:00,70.05,70.09,70.04,70.08,20658.0,69.3724,69.412,69.3625,69.4021,20658.0
2023-11-08 15:30:00,70.07,70.1,70.04,70.09,37444.0,69.3922,69.4219,69.3625,69.412,37444.0
2023-11-08 15:40:00,70.09,70.2,70.09,70.14,49036.0,69.412,69.5209,69.412,69.4615,49036.0
2023-11-08 15:50:00,70.14,70.19,70.09,70.12,112688.0,69.4615,69.511,69.412,69.4417,112688.0
2023-11-09 09:30:00,70.29,70.31,70.06,70.07,90205.0,69.61,69.6298,69.3823,69.3922,90205.0
2023-11-09 09:40:00,70.07,70.14,70.03,70.07,20329.0,69.3922,69.4615,69.3526,69.3922,20329.0
2023-11-09 09:50:00,70.07,70.16,70.04,70.16,27553.0,69.3922,69.4813,69.3625,69.4813,27553.0
2023-11-09 10:00:00,70.19,70.22,69.95,69.99,38422.0,69.511,69.5407,69.2733,69.3129,38422.0
2023-11-09 10:10:00,69.99,70.03,69.93,69.97,15283.0,69.3129,69.3526,69.2535,69.2931,15283.0
2023-11-09 10:20:00,69.96,70.0,69.92,69.93,13867.0,69.2832,69.3228,69.2436,69.2535,13867.0
2023-11-09 10:30:00,69.92,69.97,69.87,69.94,25905.0,69.2436,69.2931,69.1941,69.2634,25905.0
2023-11-09 10:40:00,69.92,69.99,69.89,69.95,23233.0,69.2436,69.3129,69.2139,69.2733,23233.0
2023-11-09 10:50:00,69.94,70.03,69.94,70.01,123082.0,69.2634,69.3526,69.2634,69.3327,123082.0
2023-11-09 11:00:00,70.02,70.16,70.02,70.15,13941.0,69.3427,69.4813,69.3427,69.4714,13941.0
2023-11-09 11:10:00,70.16,70.18,70.14,70.14,20111.0,69.4813,69.5011,69.4615,69.4615,20111.0
2023-11-09 11:20:00,70.14,70.16,70.1,70.1,9759.0,69.4615,69.4813,69.4219,69.4219,9759.0
2023-11-09 11:30:00,70.1,70.15,70.09,70.12,19915.0,69.4219,69.4714,69.412,69.4417,19915.0
2023-11-09 11:40:00,70.11,70.16,70.1,70.16,20921.0,69.4318,69.4813,69.4219,69.4813,20921.0
2023-11-09 11:50:00,70.16,70.21,70.14,70.18,23679.0,69.4813,69.5308,69.4615,69.5011,23679.0
2023-11-09 12:00:00,70.16,70.16,70.12,70.14,69291.0,69.4813,69.4813,69.4417,69.4615,69291.0
2023-11-09 12:10:00,70.14,70.15,70.03,70.04,15252.0,69.4615,69.4714,69.3526,69.3625,15252.0
2023-11-09 12:20:00,70.03,70.06,70.0,70.03,13820.0,69.3526,69.3823,69.3228,69.3526,13820.0
2023-11-09 12:30:00,70.02,70.06,70.0,70.0,11487.0,69.3427,69.3823,69.3228,69.3228,11487.0
2023-11-09 12:40:00,70.0,70.08,70.0,70.08,10075.0,69.3228,69.4021,69.3228,69.4021,10075.0
2023-11-09 12:50:00,70.08,70.12,70.08,70.1,7378.0,69.4021,69.4417,69.4021,69.4219,7378.0
2023-11-09 13:00:00,70.1,70.11,69.7,69.74,50071.0,69.4219,69.4318,69.0257,69.0654,50071.0
2023-11-09 13:10:00,69.75,69.96,69.74,69.86,46306.0,69.0753,69.2832,69.0654,69.1842,46306.0
2023-11-09 13:20:00,69.85,69.97,69.85,69.94,19644.0,69.1743,69.2931,69.1743,69.2634,19644.0
2023-11-09 13:30:00,69.93,69.97,69.87,69.9,19627.0,69.2535,69.2931,69.1941,69.2238,19627.0
2023-11-09 13:40:00,69.89,69.9,69.82,69.84,24065.0,69.2139,69.2238,69.1446,69.1644,24065.0
2023-11-09 13:50:00,69.85,69.86,69.75,69.78,18466.0,69.1743,69.1842,69.0753,69.105,18466.0
2023-11-09 14:00:00,69.78,69.78,69.6,69.71,46652.0,69.105,69.105,68.9267,69.0357,46652.0
2023-11-09 14:10:00,69.7,69.7,69.56,69.56,32626.0,69.0257,69.0257,68.8871,68.8871,32626.0
2023-11-09 14:20:00,69.59,69.75,69.58,69.7,33685.0,68.9168,69.0753,68.9069,69.0257,33685.0
2023-11-09 14:30:00,69.69,69.73,69.54,69.61,29098.0,69.0158,69.0555,68.8673,68.9366,29098.0
2023-11-09 14:40:00,69.62,69.62,69.51,69.61,33604.0,68.9465,68.9465,68.8376,68.9366,33604.0
2023-11-09 14:50:00,69.6,69.6,69.5,69.53,72214.0,68.9267,68.9267,68.8277,68.8574,72214.0
2023-11-09 15:00:00,69.53,69.55,69.46,69.53,32395.0,68.8574,68.8772,68.7881,68.8574,32395.0
2023-11-09 15:10:00,69.52,69.58,69.52,69.56,34726.0,68.8475,68.9069,68.8475,68.8871,34726.0
2023-11-09 15:20:00,69.57,69.57,69.49,69.5,25861.0,68.897,68.897,68.8178,68.8277,25861.0
2023-11-09 15:30:00,69.51,69.54,69.45,69.48,29253.0,68.8376,68.8673,68.7782,68.8079,29253.0
2023-11-09 15:40:00,69.49,69.5,69.45,69.47,85376.0,68.8178,68.8277,68.7782,68.798,85376.0
2023-11-09 15:50:00,69.48,69.53,69.46,69.52,103535.0,68.8079,68.8574,68.7881,68.8475,103535.0
2023-11-10 09:30:00,69.88,69.92,69.78,69.88,78147.0,69.204,69.2436,69.105,69.204,78147.0
2023-11-10 09:40:00,69.89,69.97,69.89,69.9,16534.0,69.2139,69.2931,69.2139,69.2238,16534.0
2023-11-10 09:50:00,69.91,69.93,69.86,69.89,61199.0,69.2337,69.2535,69.1842,69.2139,61199.0
2023-11-10 10:00:00,69.89,69.9,69.75,69.77,37092.0,69.2139,69.2238,69.0753,69.0951,37092.0
2023-11-10 10:10:00,69.76,69.85,69.75,69.84,26474.0,69.0852,69.1743,69.0753,69.1644,26474.0
2023-11-10 10:20:00,69.84,69.85,69.68,69.71,51060.0,69.1644,69.1743,69.0059,69.0357,51060.0
2023-11-10 10:30:00,69.7,69.74,69.66,69.71,16588.0,69.0257,69.0654,68.9861,69.0357,16588.0
2023-11-10 10:40:00,69.69,69.83,69.67,69.78,16028.0,69.0158,69.1545,68.996,69.105,16028.0
2023-11-10 10:50:00,69.78,69.82,69.76,69.8,19433.0,69.105,69.1446,69.0852,69.1248,19433.0
2023-11-10 11:00:00,69.83,70.01,69.83,70.0,22159.0,69.1545,69.3327,69.1545,69.3228,22159.0
2023-11-10 11:10:00,70.01,70.07,69.99,70.04,17814.0,69.3327,69.3922,69.3129,69.3625,17814.0
2023-11-10 11:20:00,70.03,70.06,70.01,70.02,19807.0,69.3526,69.3823,69.3327,69.3427,19807.0
2023-11-10 11:30:00,70.04,70.04,69.94,69.99,22940.0,69.3625,69.3625,69.2634,69.3129,22940.0
2023-11-10 11:40:00,69.99,70.05,69.99,70.01,20394.0,69.3129,69.3724,69.3129,69.3327,20394.0
2023-11-10 11:50:00,70.01,70.06,70.0,70.04,8659.0,69.3327,69.3823,69.3228,69.3625,8659.0
2023-11-10 12:00:00,70.06,70.18,70.06,70.17,32384.0,69.3823,69.5011,69.3823,69.4912,32384.0
2023-11-10 12:10:00,70.18,70.18,70.15,70.17,22912.0,69.5011,69.5011,69.4714,69.4912,22912.0
2023-11-10 12:20:00,70.18,70.19,70.16,70.18,16734.0,69.5011,69.511,69.4813,69.5011,16734.0
2023-11-10 12:30:00,70.18,70.38,70.18,70.37,45310.0,69.5011,69.6992,69.5011,69.6893,45310.0
2023-11-10 12:40:00,70.37,70.41,70.35,70.37,44756.0,69.6893,69.7289,69.6695,69.6893,44756.0
2023-11-10 12:50:00,70.37,70.45,70.35,70.41,41412.0,69.6893,69.7685,69.6695,69.7289,41412.0
2023-11-10 13:00:00,70.4,70.42,70.36,70.36,44086.0,69.719,69.7388,69.6794,69.6794,44086.0
2023-11-10 13:10:00,70.37,70.38,70.31,70.36,32194.0,69.6893,69.6992,69.6298,69.6794,32194.0
2023-11-10 13:20:00,70.37,70.46,70.37,70.44,33200.0,69.6893,69.7784,69.6893,69.7586,33200.0
2023-11-10 13:30:00,70.45,70.52,70.45,70.52,31259.0,69.7685,69.8378,69.7685,69.8378,31259.0
2023-11-10 13:40:00,70.52,70.58,70.52,70.56,29789.0,69.8378,69.8972,69.8378,69.8774,29789.0
2023-11-10 13:50:00,70.56,70.56,70.51,70.54,24025.0,69.8774,69.8774,69.8279,69.8576,24025.0
2023-11-10 14:00:00,70.53,70.55,70.52,70.55,15245.0,69.8477,69.8675,69.8378,69.8675,15245.0
2023-11-10 14:10:00,70.56,70.6,70.54,70.58,29828.0,69.8774,69.917,69.8576,69.8972,29828.0
2023-11-10 14:20:00,70.58,70.61,70.55,70.59,26889.0,69.8972,69.9269,69.8675,69.9071,26889.0
2023-11-10 14:30:00,70.59,70.59,70.53,70.57,30820.0,69.9071,69.9071,69.8477,69.8873,30820.0
2023-11-10 14:40:00,70.57,70.6,70.56,70.56,28055.0,69.8873,69.917,69.8774,69.8774,28055.0
2023-11-10 14:50:00,70.59,70.6,70.54,70.55,30367.0,69.9071,69.917,69.8576,69.8675,30367.0
2023-11-10 15:00:00,70.55,70.59,70.54,70.58,31127.0,69.8675,69.9071,69.8576,69.8972,31127.0
2023-11-10 15:10:00,70.57,70.63,70.55,70.63,63137.0,69.8873,69.9468,69.8675,69.9468,63137.0
2023-11-10 15:20:00,70.64,70.67,70.61,70.67,37199.0,69.9567,69.9864,69.9269,69.9864,37199.0
2023-11-10 15:30:00,70.67,70.7,70.64,70.66,62298.0,69.9864,70.0161,69.9567,69.9765,62298.0
2023-11-10 15:40:00,70.65,70.73,70.65,70.7,64194.0,69.9666,70.0458,69.9666,70.0161,64194.0
2023-11-10 15:50:00,70.71,70.74,70.68,70.72,138518.0,70.026,70.0557,69.9963,70.0359,138518.0
2023-11-13 09:30:00,70.53,70.54,70.36,70.37,75348.0,69.8477,69.8576,69.6794,69.6893,75348.0
2023-11-13 09:40:00,70.36,70.37,70.33,70.37,30629.0,69.6794,69.6893,69.6497,69.6893,30629.0
2023-11-13 09:50:00,70.38,70.4,70.3,70.39,31727.0,69.6992,69.719,69.6199,69.7091,31727.0
2023-11-13 10:00:00,70.39,70.48,70.37,70.44,24753.0,69.7091,69.7982,69.6893,69.7586,24753.0
2023-11-13 10:10:00,70.45,70.49,70.41,70.47,31393.0,69.7685,69.8081,69.7289,69.7883,31393.0
2023-11-13 10:20:00,70.47,70.49,70.42,70.49,14205.0,69.7883,69.8081,69.7388,69.8081,14205.0
2023-11-13 10:30:00,70.49,70.52,70.47,70.49,39457.0,69.8081,69.8378,69.7883,69.8081,39457.0
2023-11-13 10:40:00,70.48,70.59,70.47,70.54,14105.0,69.7982,69.9071,69.7883,69.8576,14105.0
2023-11-13 10:50:00,70.52,70.61,70.52,70.56,26388.0,69.8378,69.9269,69.8378,69.8774,26388.0
2023-11-13 11:00:00,70.57,70.62,70.55,70.62,27153.0,69.8873,69.9368,69.8675,69.9368,27153.0
2023-11-13 11:10:00,70.62,70.66,70.58,70.64,33294.0,69.9368,69.9765,69.8972,69.9567,33294.0
2023-11-13 11:20:00,70.62,70.71,70.62,70.7,11778.0,69.9368,70.026,69.9368,70.0161,11778.0
2023-11-13 11:30:00,70.7,70.74,70.68,70.73,22952.0,70.0161,70.0557,69.9963,70.0458,22952.0
2023-11-13 11:40:00,70.72,70.85,70.71,70.8,18679.0,70.0359,70.1646,70.026,70.1151,18679.0
2023-11-13 11:50:00,70.8,70.82,70.76,70.78,25360.0,70.1151,70.1349,70.0755,70.0953,25360.0
2023-11-13 12:00:00,70.78,70.8,70.74,70.75,23242.0,70.0953,70.1151,70.0557,70.0656,23242.0
2023-11-13 12:10:00,70.75,70.77,70.68,70.71,28448.0,70.0656,70.0854,69.9963,70.026,28448.0
2023-11-13 12:20:00,70.7,70.8,70.69,70.76,15429.0,70.0161,70.1151,70.0062,70.0755,15429.0
2023-11-13 12:30:00,70.75,70.77,70.7,70.76,16114.0,70.0656,70.0854,70.0161,70.0755,16114.0
2023-11-13 12:40:00,70.76,70.77,70.67,70.69,16132.0,70.0755,70.0854,69.9864,70.0062,16132.0
2023-11-13 12:50:00,70.69,70.73,70.68,70.73,15351.0,70.0062,70.0458,69.9963,70.0458,15351.0
2023-11-13 13:00:00,70.73,70.73,70.68,70.69,24814.0,70.0458,70.0458,69.9963,70.0062,24814.0
2023-11-13 13:10:00,70.68,70.76,70.67,70.76,16925.0,69.9963,70.0755,69.9864,70.0755,16925.0
2023-11-13 13:20:00,70.75,70.75,70.67,70.69,15243.0,70.0656,70.0656,69.9864,70.0062,15243.0
2023-11-13 13:30:00,70.68,70.72,70.65,70.72,15781.0,69.9963,70.0359,69.9666,70.0359,15781.0
2023-11-13 13:40:00,70.73,70.83,70.71,70.82,9625.0,70.0458,70.1448,70.026,70.1349,9625.0
2023-11-13 13:50:00,70.82,70.84,70.76,70.77,22260.0,70.1349,70.1547,70.0755,70.0854,22260.0
2023-11-13 14:00:00,70.76,70.8,70.74,70.78,22216.0,70.0755,70.1151,70.0557,70.0953,22216.0
2023-11-13 14:10:00,70.79,70.81,70.76,70.79,12649.0,70.1052,70.125,70.0755,70.1052,12649.0
2023-11-13 14:20:00,70.78,70.85,70.77,70.84,11697.0,70.0953,70.1646,70.0854,70.1547,11697.0
2023-11-13 14:30:00,70.85,70.86,70.81,70.85,19435.0,70.1646,70.1745,70.125,70.1646,19435.0
2023-11-13 14:40:00,70.84,70.87,70.82,70.83,21650.0,70.1547,70.1844,70.1349,70.1448,21650.0
2023-11-13 14:50:00,70.83,70.83,70.77,70.78,23096.0,70.1448,70.1448,70.0854,70.0953,23096.0
2023-11-13 15:00:00,70.78,70.79,70.73,70.78,27987.0,70.0953,70.1052,70.0458,70.0953,27987.0
2023-11-13 15:10:00,70.78,70.81,70.76,70.8,23475.0,70.0953,70.125,70.0755,70.1151,23475.0
2023-11-13 15:20:00,70.81,70.84,70.8,70.81,17923.0,70.125,70.1547,70.1151,70.125,17923.0
2023-11-13 15:30:00,70.81,70.81,70.76,70.77,22183.0,70.125,70.125,70.0755,70.0854,22183.0
2023-11-13 15:40:00,70.77,70.79,70.74,70.76,35365.0,70.0854,70.1052,70.0557,70.0755,35365.0
2023-11-13 15:50:00,70.77,70.78,70.69,70.71,55785.0,70.0854,70.0953,70.0062,70.026,55785.0
2023-11-14 09:30:00,71.65,71.7,71.53,71.63,111676.0,70.9569,71.0064,70.838,70.9371,111676.0
2023-11-14 09:40:00,71.63,71.77,71.62,71.68,27855.0,70.9371,71.0757,70.9272,70.9866,27855.0
2023-11-14 09:50:00,71.68,71.81,71.68,71.78,44960.0,70.9866,71.1153,70.9866,71.0856,44960.0
2023-11-14 10:00:00,71.8,71.87,71.73,71.76,39497.0,71.1054,71.1748,71.0361,71.0658,39497.0
2023-11-14 10:10:00,71.76,71.84,71.75,71.81,22505.0,71.0658,71.145,71.0559,71.1153,22505.0
2023-11-14 10:20:00,71.81,71.9,71.77,71.9,9745.0,71.1153,71.2045,71.0757,71.2045,9745.0
2023-11-14 10:30:00,71.9,71.96,71.89,71.92,15059.0,71.2045,71.2639,71.1946,71.2243,15059.0
2023-11-14 10:40:00,71.93,71.97,71.9,71.94,15795.0,71.2342,71.2738,71.2045,71.2441,15795.0
2023-11-14 10:50:00,71.94,71.94,71.85,71.89,13481.0,71.2441,71.2441,71.1549,71.1946,13481.0
2023-11-14 11:00:00,71.89,71.93,71.89,71.92,22699.0,71.1946,71.2342,71.1946,71.2243,22699.0
2023-11-14 11:10:00,71.92,71.99,71.91,71.91,18204.0,71.2243,71.2936,71.2144,71.2144,18204.0
2023-11-14 11:20:00,71.91,71.93,71.89,71.93,6894.0,71.2144,71.2342,71.1946,71.2342,6894.0
2023-11-14 11:30:00,71.92,71.92,71.88,71.88,23584.0,71.2243,71.2243,71.1847,71.1847,23584.0
2023-11-14 11:40:00,71.88,71.94,71.86,71.87,38026.0,71.1847,71.2441,71.1649,71.1748,38026.0
2023-11-14 11:50:00,71.87,71.87,71.74,71.76,39342.0,71.1748,71.1748,71.046,71.0658,39342.0
2023-11-14 12:00:00,71.76,71.81,71.7,71.75,64883.0,71.0658,71.1153,71.0064,71.0559,64883.0
2023-11-14 12:10:00,71.74,71.75,71.72,71.75,33806.0,71.046,71.0559,71.0262,71.0559,33806.0
2023-11-14 12:20:00,71.72,71.77,71.7,71.75,42055.0,71.0262,71.0757,71.0064,71.0559,42055.0
2023-11-14 12:30:00,71.74,71.82,71.73,71.82,37101.0,71.046,71.1252,71.0361,71.1252,37101.0
2023-11-14 12:40:00,71.82,71.84,71.78,71.84,13917.0,71.1252,71.145,71.0856,71.145,13917.0
2023-11-14 12:50:00,71.84,71.86,71.81,71.86,5606.0,71.145,71.1649,71.1153,71.1649,5606.0
2023-11-14 13:00:00,71.85,71.88,71.84,71.85,8373.0,71.1549,71.1847,71.145,71.1549,8373.0
2023-11-14 13:10:00,71.84,71.85,71.81,71.83,9918.0,71.145,71.1549,71.1153,71.1351,9918.0
2023-11-14 13:20:00,71.82,71.88,71.82,71.88,7434.0,71.1252,71.1847,71.1252,71.1847,7434.0
2023-11-14 13:30:00,71.88,71.91,71.87,71.89,14413.0,71.1847,71.2144,71.1748,71.1946,14413.0
2023-11-14 13:40:00,71.9,71.9,71.83,71.85,24687.0,71.2045,71.2045,71.1351,71.1549,24687.0
2023-11-14 13:50:00,71.86,71.88,71.78,71.79,24447.0,71.1649,71.1847,71.0856,71.0955,24447.0
2023-11-14 14:00:00,71.77,71.78,71.69,71.73,7307.0,71.0757,71.0856,70.9965,71.0361,7307.0
2023-11-14 14:10:00,71.73,71.77,71.69,71.77,42576.0,71.0361,71.0757,70.9965,71.0757,42576.0
2023-11-14 14:20:00,71.76,71.83,71.75,71.83,15412.0,71.0658,71.1351,71.0559,71.1351,15412.0
2023-11-14 14:30:00,71.83,71.9,71.83,71.89,14617.0,71.1351,71.2045,71.1351,71.1946,14617.0
2023-11-14 14:40:00,71.9,71.93,71.88,71.93,24681.0,71.2045,71.2342,71.1847,71.2342,24681.0
2023-11-14 14:50:00,71.93,71.99,71.93,71.98,26612.0,71.2342,71.2936,71.2342,71.2837,26612.0
2023-11-14 15:00:00,71.98,72.03,71.96,72.02,66019.0,71.2837,71.3332,71.2639,71.3233,66019.0
2023-11-14 15:10:00,72.02,72.07,72.02,72.06,24513.0,71.3233,71.3728,71.3233,71.3629,24513.0
2023-11-14 15:20:00,72.05,72.07,71.98,72.03,34267.0,71.353,71.3728,71.2837,71.3332,34267.0
2023-11-14 15:30:00,72.03,72.04,71.97,72.01,24520.0,71.3332,71.3431,71.2738,71.3134,24520.0
2023-11-14 15:40:00,72.01,72.03,71.92,71.93,29105.0,71.3134,71.3332,71.2243,71.2342,29105.0
2023-11-14 15:50:00,71.92,71.92,71.78,71.86,64493.0,71.2243,71.2243,71.0856,71.1649,64493.0
2023-11-15 09:30:00,72.12,72.12,72.02,72.04,62970.0,71.4223,71.4223,71.3233,71.3431,62970.0
2023-11-15 09:40:00,72.03,72.04,71.94,71.97,20192.0,71.3332,71.3431,71.2441,71.2738,20192.0
2023-11-15 09:50:00,71.97,71.97,71.82,71.88,26597.0,71.2738,71.2738,71.1252,71.1847,26597.0
2023-11-15 10:00:00,71.9,71.96,71.87,71.95,16106.0,71.2045,71.2639,71.1748,71.254,16106.0
2023-11-15 10:10:00,71.94,72.03,71.91,72.01,12289.0,71.2441,71.3332,71.2144,71.3134,12289.0
2023-11-15 10:20:00,72.03,72.12,72.02,72.04,20463.0,71.3332,71.4223,71.3233,71.3431,20463.0
2023-11-15 10:30:00,72.06,72.11,72.01,72.06,27694.0,71.3629,71.4124,71.3134,71.3629,27694.0
2023-11-15 10:40:00,72.1,72.15,72.08,72.14,16240.0,71.4025,71.452,71.3827,71.4421,16240.0
2023-11-15 10:50:00,72.16,72.18,72.12,72.15,13647.0,71.462,71.4818,71.4223,71.452,13647.0
2023-11-15 11:00:00,72.16,72.18,72.07,72.13,15579.0,71.462,71.4818,71.3728,71.4322,15579.0
2023-11-15 11:10:00,72.13,72.15,72.06,72.12,44936.0,71.4322,71.452,71.3629,71.4223,44936.0
2023-11-15 11:20:00,72.13,72.14,72.09,72.11,22000.0,71.4322,71.4421,71.3926,71.4124,22000.0
2023-11-15 11:30:00,72.11,72.11,71.98,72.02,19573.0,71.4124,71.4124,71.2837,71.3233,19573.0
2023-11-15 11:40:00,72.01,72.01,71.93,71.98,22732.0,71.3134,71.3134,71.2342,71.2837,22732.0
2023-11-15 11:50:00,71.98,72.0,71.9,71.91,47267.0,71.2837,71.3035,71.2045,71.2144,47267.0
2023-11-15 12:00:00,71.92,71.96,71.9,71.92,17203.0,71.2243,71.2639,71.2045,71.2243,17203.0
2023-11-15 12:10:00,71.91,71.92,71.86,71.89,19308.0,71.2144,71.2243,71.1649,71.1946,19308.0
2023-11-15 12:20:00,71.9,71.98,71.89,71.98,28233.0,71.2045,71.2837,71.1946,71.2837,28233.0
2023-11-15 12:30:00,71.97,72.0,71.95,71.98,14938.0,71.2738,71.3035,71.254,71.2837,14938.0
2023-11-15 12:40:00,71.98,71.99,71.93,71.98,7497.0,71.2837,71.2936,71.2342,71.2837,7497.0
2023-11-15 12:50:00,71.97,71.97,71.91,71.91,39942.0,71.2738,71.2738,71.2144,71.2144,39942.0
2023-11-15 13:00:00,71.89,71.92,71.79,71.8,174852.0,71.1946,71.2243,71.0955,71.1054,174852.0
2023-11-15 13:10:00,71.8,71.82,71.74,71.81,33448.0,71.1054,71.1252,71.046,71.1153,33448.0
2023-11-15 13:20:00,71.81,71.92,71.81,71.92,39973.0,71.1153,71.2243,71.1153,71.2243,39973.0
2023-11-15 13:30:00,71.91,71.96,71.89,71.95,13887.0,71.2144,71.2639,71.1946,71.254,13887.0
2023-11-15 13:40:00,71.95,71.99,71.95,71.98,10600.0,71.254,71.2936,71.254,71.2837,10600.0
2023-11-15 13:50:00,71.98,72.0,71.96,71.99,32482.0,71.2837,71.3035,71.2639,71.2936,32482.0
2023-11-15 14:00:00,71.99,72.03,71.98,72.02,10494.0,71.2936,71.3332,71.2837,71.3233,10494.0
2023-11-15 14:10:00,72.0,72.03,71.93,71.94,18276.0,71.3035,71.3332,71.2342,71.2441,18276.0
2023-11-15 14:20:00,71.94,72.03,71.88,72.03,23954.0,71.2441,71.3332,71.1847,71.3332,23954.0
2023-11-15 14:30:00,72.03,72.06,72.01,72.04,19054.0,71.3332,71.3629,71.3134,71.3431,19054.0
2023-11-15 14:40:00,72.05,72.06,71.96,71.96,15276.0,71.353,71.3629,71.2639,71.2639,15276.0
2023-11-15 14:50:00,71.96,71.99,71.93,71.98,23431.0,71.2639,71.2936,71.2342,71.2837,23431.0
2023-11-15 15:00:00,71.97,71.99,71.91,71.91,14684.0,71.2738,71.2936,71.2144,71.2144,14684.0
2023-11-15 15:10:00,71.9,71.96,71.9,71.95,24754.0,71.2045,71.2639,71.2045,71.254,24754.0
2023-11-15 15:20:00,71.94,71.96,71.86,71.93,23513.0,71.2441,71.2639,71.1649,71.2342,23513.0
2023-11-15 15:30:00,71.94,71.98,71.92,71.97,44274.0,71.2441,71.2837,71.2243,71.2738,44274.0
2023-11-15 15:40:00,71.97,71.97,71.83,71.84,37852.0,71.2738,71.2738,71.1351,71.145,37852.0
2023-11-15 15:50:00,71.84,71.88,71.8,71.88,149874.0,71.145,71.1847,71.1054,71.1847,149874.0
2023-11-16 09:30:00,71.85,71.96,71.85,71.91,118069.0,71.1549,71.2639,71.1549,71.2144,118069.0
2023-11-16 09:40:00,71.91,72.02,71.86,71.98,18128.0,71.2144,71.3233,71.1649,71.2837,18128.0
2023-11-16 09:50:00,71.98,72.11,71.97,72.08,31007.0,71.2837,71.4124,71.2738,71.3827,31007.0
2023-11-16 10:00:00,72.09,72.11,72.0,72.05,22994.0,71.3926,71.4124,71.3035,71.353,22994.0
2023-11-16 10:10:00,72.05,72.06,71.92,71.92,26112.0,71.353,71.3629,71.2243,71.2243,26112.0
2023-11-16 10:20:00,71.93,72.07,71.93,72.04,18940.0,71.2342,71.3728,71.2342,71.3431,18940.0
2023-11-16 10:30:00,72.04,72.07,71.87,71.91,19001.0,71.3431,71.3728,71.1748,71.2144,19001.0
2023-11-16 10:40:00,71.91,71.95,71.83,71.91,29338.0,71.2144,71.254,71.1351,71.2144,29338.0
2023-11-16 10:50:00,71.9,71.92,71.79,71.85,39867.0,71.2045,71.2243,71.0955,71.1549,39867.0
2023-11-16 11:00:00,71.84,71.88,71.8,71.81,37756.0,71.145,71.1847,71.1054,71.1153,37756.0
2023-11-16 11:10:00,71.82,71.86,71.74,71.78,51362.0,71.1252,71.1649,71.046,71.0856,51362.0
2023-11-16 11:20:00,71.78,71.79,71.72,71.72,27777.0,71.0856,71.0955,71.0262,71.0262,27777.0
2023-11-16 11:30:00,71.72,71.78,71.68,71.71,36519.0,71.0262,71.0856,70.9866,71.0163,36519.0
2023-11-16 11:40:00,71.72,71.79,71.71,71.79,16617.0,71.0262,71.0955,71.0163,71.0955,16617.0
2023-11-16 11:50:00,71.79,71.83,71.78,71.79,13520.0,71.0955,71.1351,71.0856,71.0955,13520.0
2023-11-16 12:00:00,71.8,71.85,71.78,71.84,91434.0,71.1054,71.1549,71.0856,71.145,91434.0
2023-11-16 12:10:00,71.84,71.89,71.83,71.87,29832.0,71.145,71.1946,71.1351,71.1748,29832.0
2023-11-16 12:20:00,71.87,71.91,71.84,71.9,11888.0,71.1748,71.2144,71.145,71.2045,11888.0
2023-11-16 12:30:00,71.9,71.94,71.87,71.94,19047.0,71.2045,71.2441,71.1748,71.2441,19047.0
2023-11-16 12:40:00,71.94,71.99,71.93,71.95,22543.0,71.2441,71.2936,71.2342,71.254,22543.0
2023-11-16 12:50:00,71.94,71.95,71.87,71.92,39949.0,71.2441,71.254,71.1748,71.2243,39949.0
2023-11-16 13:00:00,71.91,71.92,71.84,71.84,15616.0,71.2144,71.2243,71.145,71.145,15616.0
2023-11-16 13:10:00,71.84,71.88,71.81,71.84,18791.0,71.145,71.1847,71.1153,71.145,18791.0
2023-11-16 13:20:00,71.85,71.91,71.8,71.88,15025.0,71.1549,71.2144,71.1054,71.1847,15025.0
2023-11-16 13:30:00,71.88,71.89,71.81,71.84,14730.0,71.1847,71.1946,71.1153,71.145,14730.0
2023-11-16 13:40:00,71.84,71.86,71.74,71.76,21099.0,71.145,71.1649,71.046,71.0658,21099.0
2023-11-16 13:50:00,71.76,71.82,71.76,71.79,19937.0,71.0658,71.1252,71.0658,71.0955,19937.0
2023-11-16 14:00:00,71.78,71.82,71.75,71.81,17003.0,71.0856,71.1252,71.0559,71.1153,17003.0
2023-11-16 14:10:00,71.8,71.86,71.8,71.85,19014.0,71.1054,71.1649,71.1054,71.1549,19014.0
2023-11-16 14:20:00,71.86,71.86,71.79,71.81,16176.0,71.1649,71.1649,71.0955,71.1153,16176.0
2023-11-16 14:30:00,71.81,71.88,71.8,71.87,16216.0,71.1153,71.1847,71.1054,71.1748,16216.0
2023-11-16 14:40:00,71.86,71.95,71.85,71.93,19377.0,71.1649,71.254,71.1549,71.2342,19377.0
2023-11-16 14:50:00,71.95,71.95,71.84,71.9,30807.0,71.254,71.254,71.145,71.2045,30807.0
2023-11-16 15:00:00,71.9,71.91,71.86,71.88,34282.0,71.2045,71.2144,71.1649,71.1847,34282.0
2023-11-16 15:10:00,71.89,71.91,71.85,71.89,22478.0,71.1946,71.2144,71.1549,71.1946,22478.0
2023-11-16 15:20:00,71.92,71.92,71.87,71.91,15816.0,71.2243,71.2243,71.1748,71.2144,15816.0
2023-11-16 15:30:00,71.9,71.96,71.89,71.94,47115.0,71.2045,71.2639,71.1946,71.2441,47115.0
2023-11-16 15:40:00,71.95,72.02,71.91,72.0,72345.0,71.254,71.3233,71.2144,71.3035,72345.0
2023-11-16 15:50:00,72.0,72.03,71.96,72.02,75697.0,71.3035,71.3332,71.2639,71.3233,75697.0
2023-11-17 09:30:00,72.03,72.03,71.83,71.84,90724.0,71.3332,71.3332,71.1351,71.145,90724.0
2023-11-17 09:40:00,71.83,71.89,71.8,71.88,20841.0,71.1351,71.1946,71.1054,71.1847,20841.0
2023-11-17 09:50:00,71.88,71.96,71.87,71.93,41243.0,71.1847,71.2639,71.1748,71.2342,41243.0
2023-11-17 10:00:00,71.92,71.92,71.85,71.85,19024.0,71.2243,71.2243,71.1549,71.1549,19024.0
2023-11-17 10:10:00,71.83,71.93,71.79,71.9,41996.0,71.1351,71.2342,71.0955,71.2045,41996.0
2023-11-17 10:20:00,71.92,71.93,71.88,71.91,21494.0,71.2243,71.2342,71.1847,71.2144,21494.0
2023-11-17 10:30:00,71.92,71.92,71.85,71.87,21340.0,71.2243,71.2243,71.1549,71.1748,21340.0
2023-11-17 10:40:00,71.86,71.9,71.83,71.88,31875.0,71.1649,71.2045,71.1351,71.1847,31875.0
2023-11-17 10:50:00,71.88,71.92,71.84,71.92,16686.0,71.1847,71.2243,71.145,71.2243,16686.0
2023-11-17 11:00:00,71.9,71.92,71.77,71.86,24274.0,71.2045,71.2243,71.0757,71.1649,24274.0
2023-11-17 11:10:00,71.86,71.89,71.84,71.85,8059.0,71.1649,71.1946,71.145,71.1549,8059.0
2023-11-17 11:20:00,71.84,71.9,71.83,71.86,11852.0,71.145,71.2045,71.1351,71.1649,11852.0
2023-11-17 11:30:00,71.86,71.89,71.84,71.88,15977.0,71.1649,71.1946,71.145,71.1847,15977.0
2023-11-17 11:40:00,71.87,71.9,71.85,71.88,20482.0,71.1748,71.2045,71.1549,71.1847,20482.0
2023-11-17 11:50:00,71.88,71.95,71.86,71.95,13824.0,71.1847,71.254,71.1649,71.254,13824.0
2023-11-17 12:00:00,71.94,72.02,71.92,72.0,12041.0,71.2441,71.3233,71.2243,71.3035,12041.0
2023-11-17 12:10:00,72.01,72.01,71.98,71.98,15017.0,71.3134,71.3134,71.2837,71.2837,15017.0
2023-11-17 12:20:00,71.97,71.97,71.9,71.91,36887.0,71.2738,71.2738,71.2045,71.2144,36887.0
2023-11-17 12:30:00,71.92,71.96,71.91,71.94,17684.0,71.2243,71.2639,71.2144,71.2441,17684.0
2023-11-17 12:40:00,71.94,71.99,71.94,71.98,35374.0,71.2441,71.2936,71.2441,71.2837,35374.0
2023-11-17 12:50:00,71.97,72.0,71.96,71.99,23426.0,71.2738,71.3035,71.2639,71.2936,23426.0
2023-11-17 13:00:00,72.0,72.02,71.97,72.01,25724.0,71.3035,71.3233,71.2738,71.3134,25724.0
2023-11-17 13:10:00,72.0,72.06,71.98,72.04,27455.0,71.3035,71.3629,71.2837,71.3431,27455.0
2023-11-17 13:20:00,72.04,72.07,72.04,72.05,16006.0,71.3431,71.3728,71.3431,71.353,16006.0
2023-11-17 13:30:00,72.06,72.11,72.06,72.1,18951.0,71.3629,71.4124,71.3629,71.4025,18951.0
2023-11-17 13:40:00,72.11,72.12,72.06,72.07,28253.0,71.4124,71.4223,71.3629,71.3728,28253.0
2023-11-17 13:50:00,72.06,72.08,72.03,72.08,33802.0,71.3629,71.3827,71.3332,71.3827,33802.0
2023-11-17 14:00:00,72.08,72.16,72.08,72.15,32038.0,71.3827,71.462,71.3827,71.452,32038.0
2023-11-17 14:10:00,72.16,72.16,72.11,72.12,23362.0,71.462,71.462,71.4124,71.4223,23362.0
2023-11-17 14:20:00,72.1,72.11,72.07,72.08,25625.0,71.4025,71.4124,71.3728,71.3827,25625.0
2023-11-17 14:30:00,72.08,72.11,72.04,72.05,41851.0,71.3827,71.4124,71.3431,71.353,41851.0
2023-11-17 14:40:00,72.06,72.08,72.02,72.04,32678.0,71.3629,71.3827,71.3233,71.3431,32678.0
2023-11-17 14:50:00,72.05,72.08,72.04,72.08,41915.0,71.353,71.3827,71.3431,71.3827,41915.0
2023-11-17 15:00:00,72.09,72.1,72.06,72.09,30363.0,71.3926,71.4025,71.3629,71.3926,30363.0
2023-11-17 15:10:00,72.08,72.08,72.04,72.07,29003.0,71.3827,71.3827,71.3431,71.3728,29003.0
2023-11-17 15:20:00,72.07,72.15,72.06,72.09,62553.0,71.3728,71.452,71.3629,71.3926,62553.0
2023-11-17 15:30:00,72.09,72.1,71.97,71.98,64272.0,71.3926,71.4025,71.2738,71.2837,64272.0
2023-11-17 15:40:00,71.96,72.0,71.94,71.95,52223.0,71.2639,71.3035,71.2441,71.254,52223.0
2023-11-17 15:50:00,71.95,72.05,71.94,72.01,100849.0,71.254,71.353,71.2441,71.3134,100849.0
2023-11-20 09:30:00,72.01,72.28,71.99,72.24,38294.0,71.3134,71.5808,71.2936,71.5412,38294.0
2023-11-20 09:40:00,72.23,72.28,72.2,72.24,25850.0,71.5313,71.5808,71.5016,71.5412,25850.0
2023-11-20 09:50:00,72.25,72.34,72.24,72.34,13173.0,71.5511,71.6402,71.5412,71.6402,13173.0
2023-11-20 10:00:00,72.33,72.36,72.3,72.3,12231.0,71.6303,71.66,71.6006,71.6006,12231.0
2023-11-20 10:10:00,72.32,72.35,72.27,72.29,18616.0,71.6204,71.6501,71.5709,71.5907,18616.0
2023-11-20 10:20:00,72.29,72.29,72.18,72.26,12153.0,71.5907,71.5907,71.4818,71.561,12153.0
2023-11-20 10:30:00,72.28,72.28,72.22,72.25,19079.0,71.5808,71.5808,71.5214,71.5511,19079.0
2023-11-20 10:40:00,72.25,72.32,72.25,72.31,44516.0,71.5511,71.6204,71.5511,71.6105,44516.0
2023-11-20 10:50:00,72.31,72.36,72.28,72.36,29415.0,71.6105,71.66,71.5808,71.66,29415.0
2023-11-20 11:00:00,72.37,72.41,72.36,72.39,27195.0,71.6699,71.7095,71.66,71.6897,27195.0
2023-11-20 11:10:00,72.39,72.4,72.36,72.4,29460.0,71.6897,71.6996,71.66,71.6996,29460.0
2023-11-20 11:20:00,72.38,72.39,72.34,72.35,22243.0,71.6798,71.6897,71.6402,71.6501,22243.0
2023-11-20 11:30:00,72.36,72.41,72.35,72.41,30766.0,71.66,71.7095,71.6501,71.7095,30766.0
2023-11-20 11:40:00,72.41,72.41,72.35,72.38,25340.0,71.7095,71.7095,71.6501,71.6798,25340.0
2023-11-20 11:50:00,72.37,72.41,72.37,72.4,32644.0,71.6699,71.7095,71.6699,71.6996,32644.0
2023-11-20 12:00:00,72.4,72.42,72.36,72.4,16659.0,71.6996,71.7194,71.66,71.6996,16659.0
2023-11-20 12:10:00,72.41,72.45,72.41,72.44,25263.0,71.7095,71.7491,71.7095,71.7392,25263.0
2023-11-20 12:20:00,72.44,72.44,72.41,72.42,19242.0,71.7392,71.7392,71.7095,71.7194,19242.0
2023-11-20 12:30:00,72.41,72.42,72.38,72.4,10026.0,71.7095,71.7194,71.6798,71.6996,10026.0
2023-11-20 12:40:00,72.39,72.41,72.36,72.4,20891.0,71.6897,71.7095,71.66,71.6996,20891.0
2023-11-20 12:50:00,72.39,72.4,72.36,72.37,19397.0,71.6897,71.6996,71.66,71.6699,19397.0
2023-11-20 13:00:00,72.38,72.56,72.37,72.54,44831.0,71.6798,71.8581,71.6699,71.8383,44831.0
2023-11-20 13:10:00,72.53,72.57,72.51,72.51,17906.0,71.8284,71.868,71.8086,71.8086,17906.0
2023-11-20 13:20:00,72.52,72.57,72.49,72.55,31619.0,71.8185,71.868,71.7888,71.8482,31619.0
2023-11-20 13:30:00,72.55,72.58,72.55,72.56,22302.0,71.8482,71.8779,71.8482,71.8581,22302.0
2023-11-20 13:40:00,72.56,72.6,72.55,72.59,23500.0,71.8581,71.8977,71.8482,71.8878,23500.0
2023-11-20 13:50:00,72.59,72.62,72.56,72.59,20574.0,71.8878,71.9175,71.8581,71.8878,20574.0
2023-11-20 14:00:00,72.59,72.62,72.58,72.6,16183.0,71.8878,71.9175,71.8779,71.8977,16183.0
2023-11-20 14:10:00,72.61,72.61,72.56,72.58,15656.0,71.9076,71.9076,71.8581,71.8779,15656.0
2023-11-20 14:20:00,72.58,72.62,72.57,72.6,16850.0,71.8779,71.9175,71.868,71.8977,16850.0
2023-11-20 14:30:00,72.61,72.64,72.6,72.63,19291.0,71.9076,71.9373,71.8977,71.9274,19291.0
2023-11-20 14:40:00,72.64,72.7,72.63,72.69,16317.0,71.9373,71.9967,71.9274,71.9868,16317.0
2023-11-20 14:50:00,72.69,72.71,72.67,72.69,26903.0,71.9868,72.0066,71.967,71.9868,26903.0
2023-11-20 15:00:00,72.69,72.73,72.68,72.73,38077.0,71.9868,72.0264,71.9769,72.0264,38077.0
2023-11-20 15:10:00,72.73,72.79,72.72,72.78,40484.0,72.0264,72.0859,72.0165,72.076,40484.0
2023-11-20 15:20:00,72.78,72.78,72.72,72.76,20331.0,72.076,72.076,72.0165,72.0561,20331.0
2023-11-20 15:30:00,72.77,72.77,72.72,72.75,45262.0,72.066,72.066,72.0165,72.0462,45262.0
2023-11-20 15:40:00,72.75,72.76,72.7,72.71,47131.0,72.0462,72.0561,71.9967,72.0066,47131.0
2023-11-20 15:50:00,72.7,72.71,72.59,72.65,91106.0,71.9967,72.0066,71.8878,71.9472,91106.0
2023-11-21 09:30:00,72.51,72.59,72.44,72.59,65113.0,71.8086,71.8878,71.7392,71.8878,65113.0
2023-11-21 09:40:00,72.54,72.57,72.48,72.51,27307.0,71.8383,71.868,71.7789,71.8086,27307.0
2023-11-21 09:50:00,72.51,72.57,72.49,72.51,24197.0,71.8086,71.868,71.7888,71.8086,24197.0
2023-11-21 10:00:00,72.52,72.54,72.48,72.51,11233.0,71.8185,71.8383,71.7789,71.8086,11233.0
2023-11-21 10:10:00,72.51,72.52,72.47,72.52,6761.0,71.8086,71.8185,71.769,71.8185,6761.0
2023-11-21 10:20:00,72.51,72.52,72.32,72.34,8180.0,71.8086,71.8185,71.6204,71.6402,8180.0
2023-11-21 10:30:00,72.33,72.39,72.31,72.32,22548.0,71.6303,71.6897,71.6105,71.6204,22548.0
2023-11-21 10:40:00,72.32,72.42,72.32,72.41,26422.0,71.6204,71.7194,71.6204,71.7095,26422.0
2023-11-21 10:50:00,72.39,72.46,72.37,72.44,23789.0,71.6897,71.759,71.6699,71.7392,23789.0
2023-11-21 11:00:00,72.43,72.45,72.39,72.43,28973.0,71.7293,71.7491,71.6897,71.7293,28973.0
2023-11-21 11:10:00,72.43,72.43,72.36,72.39,26275.0,71.7293,71.7293,71.66,71.6897,26275.0
2023-11-21 11:20:00,72.38,72.41,72.36,72.4,8814.0,71.6798,71.7095,71.66,71.6996,8814.0
2023-11-21 11:30:00,72.41,72.43,72.37,72.41,294257.0,71.7095,71.7293,71.6699,71.7095,294257.0
2023-11-21 11:40:00,72.41,72.46,72.37,72.45,440357.0,71.7095,71.759,71.6699,71.7491,440357.0
2023-11-21 11:50:00,72.45,72.49,72.45,72.49,184185.0,71.7491,71.7888,71.7491,71.7888,184185.0
2023-11-21 12:00:00,72.49,72.5,72.46,72.47,219751.0,71.7888,71.7987,71.759,71.769,219751.0
2023-11-21 12:10:00,72.49,72.5,72.47,72.49,22547.0,71.7888,71.7987,71.769,71.7888,22547.0
2023-11-21 12:20:00,72.49,72.53,72.48,72.52,16351.0,71.7888,71.8284,71.7789,71.8185,16351.0
2023-11-21 12:30:00,72.52,72.54,72.51,72.54,11135.0,71.8185,71.8383,71.8086,71.8383,11135.0
2023-11-21 12:40:00,72.53,72.57,72.51,72.57,28936.0,71.8284,71.868,71.8086,71.868,28936.0
2023-11-21 12:50:00,72.56,72.59,72.55,72.57,23071.0,71.8581,71.8878,71.8482,71.868,23071.0
2023-11-21 13:00:00,72.57,72.58,72.48,72.53,38115.0,71.868,71.8779,71.7789,71.8284,38115.0
2023-11-21 13:10:00,72.52,72.52,72.46,72.48,7763.0,71.8185,71.8185,71.759,71.7789,7763.0
2023-11-21 13:20:00,72.48,72.49,72.43,72.46,8106.0,71.7789,71.7888,71.7293,71.759,8106.0
2023-11-21 13:30:00,72.46,72.51,72.44,72.51,8716.0,71.759,71.8086,71.7392,71.8086,8716.0
2023-11-21 13:40:00,72.51,72.55,72.5,72.55,20763.0,71.8086,71.8482,71.7987,71.8482,20763.0
2023-11-21 13:50:00,72.55,72.59,72.54,72.54,45243.0,71.8482,71.8878,71.8383,71.8383,45243.0
2023-11-21 14:00:00,72.52,72.58,72.48,72.52,24702.0,71.8185,71.8779,71.7789,71.8185,24702.0
2023-11-21 14:10:00,72.52,72.6,72.49,72.55,65791.0,71.8185,71.8977,71.7888,71.8482,65791.0
2023-11-21 14:20:00,72.55,72.57,72.53,72.56,228510.0,71.8482,71.868,71.8284,71.8581,228510.0
2023-11-21 14:30:00,72.55,72.56,72.51,72.52,32232.0,71.8482,71.8581,71.8086,71.8185,32232.0
2023-11-21 14:40:00,72.53,72.55,72.5,72.54,384995.0,71.8284,71.8482,71.7987,71.8383,384995.0
2023-11-21 14:50:00,72.5,72.57,72.49,72.57,757932.0,71.7987,71.868,71.7888,71.868,757932.0
2023-11-21 15:00:00,72.57,72.62,72.56,72.56,293455.0,71.868,71.9175,71.8581,71.8581,293455.0
2023-11-21 15:10:00,72.58,72.61,72.56,72.58,167183.0,71.8779,71.9076,71.8581,71.8779,167183.0
2023-11-21 15:20:00,72.59,72.6,72.54,72.58,132217.0,71.8878,71.8977,71.8383,71.8779,132217.0
2023-11-21 15:30:00,72.57,72.58,72.5,72.54,388743.0,71.868,71.8779,71.7987,71.8383,388743.0
2023-11-21 15:40:00,72.54,72.56,72.51,72.56,398295.0,71.8383,71.8581,71.8086,71.8581,398295.0
2023-11-21 15:50:00,72.56,72.6,72.53,72.58,473197.0,71.8581,71.8977,71.8284,71.8779,473197.0
2023-11-22 09:30:00,72.72,73.08,72.72,73.02,87912.0,72.0165,72.3731,72.0165,72.3136,87912.0
2023-11-22 09:40:00,73.0,73.04,72.91,72.94,41860.0,72.2938,72.3334,72.2047,72.2344,41860.0
2023-11-22 09:50:00,72.92,72.93,72.62,72.73,40696.0,72.2146,72.2245,71.9175,72.0264,40696.0
2023-11-22 10:00:00,72.72,72.73,72.53,72.53,49162.0,72.0165,72.0264,71.8284,71.8284,49162.0
2023-11-22 10:10:00,72.53,72.61,72.5,72.57,19156.0,71.8284,71.9076,71.7987,71.868,19156.0
2023-11-22 10:20:00,72.56,72.67,72.56,72.65,29280.0,71.8581,71.967,71.8581,71.9472,29280.0
2023-11-22 10:30:00,72.67,72.78,72.66,72.74,58844.0,71.967,72.076,71.9571,72.0363,58844.0
2023-11-22 10:40:00,72.73,72.78,72.69,72.7,26529.0,72.0264,72.076,71.9868,71.9967,26529.0
2023-11-22 10:50:00,72.7,72.74,72.56,72.59,35738.0,71.9967,72.0363,71.8581,71.8878,35738.0
2023-11-22 11:00:00,72.58,72.69,72.58,72.65,13679.0,71.8779,71.9868,71.8779,71.9472,13679.0
2023-11-22 11:10:00,72.65,72.72,72.64,72.66,54169.0,71.9472,72.0165,71.9373,71.9571,54169.0
2023-11-22 11:20:00,72.65,72.7,72.65,72.66,11539.0,71.9472,71.9967,71.9472,71.9571,11539.0
2023-11-22 11:30:00,72.7,72.74,72.68,72.69,24442.0,71.9967,72.0363,71.9769,71.9868,24442.0
2023-11-22 11:40:00,72.68,72.75,72.68,72.73,28689.0,71.9769,72.0462,71.9769,72.0264,28689.0
2023-11-22 11:50:00,72.73,72.77,72.71,72.77,15871.0,72.0264,72.066,72.0066,72.066,15871.0
2023-11-22 12:00:00,72.77,72.84,72.76,72.83,16394.0,72.066,72.1354,72.0561,72.1255,16394.0
2023-11-22 12:10:00,72.84,72.84,72.74,72.79,18348.0,72.1354,72.1354,72.0363,72.0859,18348.0
2023-11-22 12:20:00,72.8,72.83,72.79,72.8,11250.0,72.0958,72.1255,72.0859,72.0958,11250.0
2023-11-22 12:30:00,72.8,72.8,72.72,72.76,35921.0,72.0958,72.0958,72.0165,72.0561,35921.0
2023-11-22 12:40:00,72.76,72.77,72.68,72.69,31680.0,72.0561,72.066,71.9769,71.9868,31680.0
2023-11-22 12:50:00,72.68,72.76,72.68,72.75,13251.0,71.9769,72.0561,71.9769,72.0462,13251.0
2023-11-22 13:00:00,72.76,72.8,72.73,72.8,18268.0,72.0561,72.0958,72.0264,72.0958,18268.0
2023-11-22 13:10:00,72.8,72.85,72.78,72.79,10555.0,72.0958,72.1453,72.076,72.0859,10555.0
2023-11-22 13:20:00,72.8,72.87,72.79,72.87,19378.0,72.0958,72.1651,72.0859,72.1651,19378.0
2023-11-22 13:30:00,72.87,72.88,72.83,72.84,61456.0,72.1651,72.175,72.1255,72.1354,61456.0
2023-11-22 13:40:00,72.83,72.85,72.81,72.82,13004.0,72.1255,72.1453,72.1057,72.1156,13004.0
2023-11-22 13:50:00,72.83,72.86,72.81,72.83,236997.0,72.1255,72.1552,72.1057,72.1255,236997.0
2023-11-22 14:00:00,72.83,72.88,72.83,72.88,14748.0,72.1255,72.175,72.1255,72.175,14748.0
2023-11-22 14:10:00,72.88,72.89,72.82,72.86,16376.0,72.175,72.1849,72.1156,72.1552,16376.0
2023-11-22 14:20:00,72.86,72.87,72.82,72.86,15796.0,72.1552,72.1651,72.1156,72.1552,15796.0
2023-11-22 14:30:00,72.85,72.85,72.59,72.61,30300.0,72.1453,72.1453,71.8878,71.9076,30300.0
2023-11-22 14:40:00,72.6,72.68,72.58,72.64,72904.0,71.8977,71.9769,71.8779,71.9373,72904.0
2023-11-22 14:50:00,72.65,72.75,72.64,72.73,67958.0,71.9472,72.0462,71.9373,72.0264,67958.0
2023-11-22 15:00:00,72.73,72.76,72.7,72.74,90591.0,72.0264,72.0561,71.9967,72.0363,90591.0
2023-11-22 15:10:00,72.74,72.77,72.72,72.77,25956.0,72.0363,72.066,72.0165,72.066,25956.0
2023-11-22 15:20:00,72.76,72.79,72.71,72.79,45865.0,72.0561,72.0859,72.0066,72.0859,45865.0
2023-11-22 15:30:00,72.78,72.8,72.76,72.78,31205.0,72.076,72.0958,72.0561,72.076,31205.0
2023-11-22 15:40:00,72.78,72.8,72.76,72.78,45958.0,72.076,72.0958,72.0561,72.076,45958.0
2023-11-22 15:50:00,72.78,72.79,72.74,72.74,73782.0,72.076,72.0859,72.0363,72.0363,73782.0
2023-11-24 09:30:00,72.7,72.81,72.66,72.73,91220.0,71.9967,72.1057,71.9571,72.0264,91220.0
2023-11-24 09:40:00,72.72,72.73,72.67,72.68,13784.0,72.0165,72.0264,71.967,71.9769,13784.0
2023-11-24 09:50:00,72.68,72.75,72.67,72.74,23843.0,71.9769,72.0462,71.967,72.0363,23843.0
2023-11-24 10:00:00,72.76,72.78,72.7,72.73,32791.0,72.0561,72.076,71.9967,72.0264,32791.0
2023-11-24 10:10:00,72.7,72.72,72.63,72.67,12099.0,71.9967,72.0165,71.9274,71.967,12099.0
2023-11-24 10:20:00,72.67,72.68,72.63,72.64,16310.0,71.967,71.9769,71.9274,71.9373,16310.0
2023-11-24 10:30:00,72.64,72.67,72.63,72.66,13051.0,71.9373,71.967,71.9274,71.9571,13051.0
2023-11-24 10:40:00,72.67,72.69,72.65,72.68,15297.0,71.967,71.9868,71.9472,71.9769,15297.0
2023-11-24 10:50:00,72.67,72.69,72.61,72.68,9404.0,71.967,71.9868,71.9076,71.9769,9404.0
2023-11-24 11:00:00,72.69,72.71,72.66,72.7,31201.0,71.9868,72.0066,71.9571,71.9967,31201.0
2023-11-24 11:10:00,72.7,72.71,72.68,72.7,164176.0,71.9967,72.0066,71.9769,71.9967,164176.0
2023-11-24 11:20:00,72.7,72.7,72.66,72.69,120756.0,71.9967,71.9967,71.9571,71.9868,120756.0
2023-11-24 11:30:00,72.69,72.71,72.66,72.67,18006.0,71.9868,72.0066,71.9571,71.967,18006.0
2023-11-24 11:40:00,72.67,72.7,72.67,72.69,10460.0,71.967,71.9967,71.967,71.9868,10460.0
2023-11-24 11:50:00,72.68,72.69,72.67,72.67,9861.0,71.9769,71.9868,71.967,71.967,9861.0
2023-11-24 12:00:00,72.67,72.68,72.66,72.67,17009.0,71.967,71.9769,71.9571,71.967,17009.0
2023-11-24 12:10:00,72.68,72.7,72.67,72.69,8701.0,71.9769,71.9967,71.967,71.9868,8701.0
2023-11-24 12:20:00,72.69,72.69,72.65,72.67,30325.0,71.9868,71.9868,71.9472,71.967,30325.0
2023-11-24 12:30:00,72.66,72.69,72.66,72.68,15496.0,71.9571,71.9868,71.9571,71.9769,15496.0
2023-11-24 12:40:00,72.69,72.69,72.64,72.64,16640.0,71.9868,71.9868,71.9373,71.9373,16640.0
2023-11-24 12:50:00,72.64,72.7,72.64,72.69,27883.0,71.9373,71.9967,71.9373,71.9868,27883.0
2023-11-27 09:30:00,72.61,72.76,72.51,72.59,81283.0,71.9076,72.0561,71.8086,71.8878,81283.0
2023-11-27 09:40:00,72.59,72.62,72.53,72.54,68955.0,71.8878,71.9175,71.8284,71.8383,68955.0
2023-11-27 09:50:00,72.52,72.56,72.49,72.56,55171.0,71.8185,71.8581,71.7888,71.8581,55171.0
2023-11-27 10:00:00,72.57,72.66,72.56,72.66,136232.0,71.868,71.9571,71.8581,71.9571,136232.0
2023-11-27 10:10:00,72.67,72.67,72.57,72.58,22715.0,71.967,71.967,71.868,71.8779,22715.0
2023-11-27 10:20:00,72.58,72.59,72.5,72.56,24402.0,71.8779,71.8878,71.7987,71.8581,24402.0
2023-11-27 10:30:00,72.56,72.65,72.56,72.61,17779.0,71.8581,71.9472,71.8581,71.9076,17779.0
2023-11-27 10:40:00,72.61,72.65,72.6,72.62,15533.0,71.9076,71.9472,71.8977,71.9175,15533.0
2023-11-27 10:50:00,72.61,72.64,72.58,72.6,97945.0,71.9076,71.9373,71.8779,71.8977,97945.0
2023-11-27 11:00:00,72.6,72.6,72.48,72.54,73643.0,71.8977,71.8977,71.7789,71.8383,73643.0
2023-11-27 11:10:00,72.54,72.55,72.49,72.53,21393.0,71.8383,71.8482,71.7888,71.8284,21393.0
2023-11-27 11:20:00,72.53,72.58,72.52,72.57,174997.0,71.8284,71.8779,71.8185,71.868,174997.0
2023-11-27 11:30:00,72.58,72.61,72.54,72.58,13795.0,71.8779,71.9076,71.8383,71.8779,13795.0
2023-11-27 11:40:00,72.59,72.62,72.56,72.61,17648.0,71.8878,71.9175,71.8581,71.9076,17648.0
2023-11-27 11:50:00,72.61,72.7,72.61,72.65,22252.0,71.9076,71.9967,71.9076,71.9472,22252.0
2023-11-27 12:00:00,72.65,72.69,72.63,72.69,14829.0,71.9472,71.9868,71.9274,71.9868,14829.0
2023-11-27 12:10:00,72.67,72.68,72.63,72.67,110122.0,71.967,71.9769,71.9274,71.967,110122.0
2023-11-27 12:20:00,72.67,72.67,72.62,72.63,7596.0,71.967,71.967,71.9175,71.9274,7596.0
2023-11-27 12:30:00,72.64,72.66,72.63,72.64,13861.0,71.9373,71.9571,71.9274,71.9373,13861.0
2023-11-27 12:40:00,72.65,72.7,72.65,72.68,5251.0,71.9472,71.9967,71.9472,71.9769,5251.0
2023-11-27 12:50:00,72.66,72.7,72.66,72.7,17835.0,71.9571,71.9967,71.9571,71.9967,17835.0
2023-11-27 13:00:00,72.69,72.74,72.68,72.73,7736.0,71.9868,72.0363,71.9769,72.0264,7736.0
2023-11-27 13:10:00,72.72,72.75,72.71,72.71,26813.0,72.0165,72.0462,72.0066,72.0066,26813.0
2023-11-27 13:20:00,72.7,72.71,72.66,72.68,246386.0,71.9967,72.0066,71.9571,71.9769,246386.0
2023-11-27 13:30:00,72.69,72.71,72.66,72.67,16093.0,71.9868,72.0066,71.9571,71.967,16093.0
2023-11-27 13:40:00,72.67,72.68,72.64,72.66,49308.0,71.967,71.9769,71.9373,71.9571,49308.0
2023-11-27 13:50:00,72.66,72.67,72.63,72.66,40427.0,71.9571,71.967,71.9274,71.9571,40427.0
2023-11-27 14:00:00,72.67,72.69,72.65,72.66,18743.0,71.967,71.9868,71.9472,71.9571,18743.0
2023-11-27 14:10:00,72.67,72.68,72.64,72.64,8757.0,71.967,71.9769,71.9373,71.9373,8757.0
2023-11-27 14:20:00,72.64,72.65,72.63,72.64,8366.0,71.9373,71.9472,71.9274,71.9373,8366.0
2023-11-27 14:30:00,72.64,72.66,72.62,72.63,60987.0,71.9373,71.9571,71.9175,71.9274,60987.0
2023-11-27 14:40:00,72.61,72.61,72.5,72.53,18904.0,71.9076,71.9076,71.7987,71.8284,18904.0
2023-11-27 14:50:00,72.53,72.6,72.53,72.59,26138.0,71.8284,71.8977,71.8284,71.8878,26138.0
2023-11-27 15:00:00,72.6,72.61,72.57,72.58,25401.0,71.8977,71.9076,71.868,71.8779,25401.0
2023-11-27 15:10:00,72.59,72.6,72.56,72.6,31560.0,71.8878,71.8977,71.8581,71.8977,31560.0
2023-11-27 15:20:00,72.61,72.64,72.6,72.64,104407.0,71.9076,71.9373,71.8977,71.9373,104407.0
2023-11-27 15:30:00,72.65,72.7,72.63,72.69,33838.0,71.9472,71.9967,71.9274,71.9868,33838.0
2023-11-27 15:40:00,72.69,72.7,72.61,72.61,45340.0,71.9868,71.9967,71.9076,71.9076,45340.0
2023-11-27 15:50:00,72.61,72.65,72.54,72.58,188631.0,71.9076,71.9472,71.8383,71.8779,188631.0
2023-11-28 09:30:00,72.46,72.57,72.46,72.5,63727.0,71.759,71.868,71.759,71.7987,63727.0
2023-11-28 09:40:00,72.5,72.51,72.42,72.49,9376.0,71.7987,71.8086,71.7194,71.7888,9376.0
2023-11-28 09:50:00,72.47,72.48,72.4,72.41,10216.0,71.769,71.7789,71.6996,71.7095,10216.0
2023-11-28 10:00:00,72.42,72.51,72.42,72.45,27395.0,71.7194,71.8086,71.7194,71.7491,27395.0
2023-11-28 10:10:00,72.45,72.5,72.4,72.48,6687.0,71.7491,71.7987,71.6996,71.7789,6687.0
2023-11-28 10:20:00,72.48,72.51,72.47,72.48,19995.0,71.7789,71.8086,71.769,71.7789,19995.0
2023-11-28 10:30:00,72.48,72.55,72.45,72.54,26130.0,71.7789,71.8482,71.7491,71.8383,26130.0
2023-11-28 10:40:00,72.55,72.68,72.55,72.61,38282.0,71.8482,71.9769,71.8482,71.9076,38282.0
2023-11-28 10:50:00,72.62,72.64,72.55,72.62,30379.0,71.9175,71.9373,71.8482,71.9175,30379.0
2023-11-28 11:00:00,72.63,72.67,72.6,72.65,17637.0,71.9274,71.967,71.8977,71.9472,17637.0
2023-11-28 11:10:00,72.63,72.66,72.61,72.66,13497.0,71.9274,71.9571,71.9076,71.9571,13497.0
2023-11-28 11:20:00,72.66,72.74,72.66,72.73,14014.0,71.9571,72.0363,71.9571,72.0264,14014.0
2023-11-28 11:30:00,72.75,72.85,72.74,72.84,27835.0,72.0462,72.1453,72.0363,72.1354,27835.0
2023-11-28 11:40:00,72.84,72.86,72.8,72.82,63942.0,72.1354,72.1552,72.0958,72.1156,63942.0
2023-11-28 11:50:00,72.83,72.83,72.78,72.79,7837.0,72.1255,72.1255,72.076,72.0859,7837.0
2023-11-28 12:00:00,72.8,72.81,72.74,72.76,27757.0,72.0958,72.1057,72.0363,72.0561,27757.0
2023-11-28 12:10:00,72.76,72.78,72.72,72.73,19393.0,72.0561,72.076,72.0165,72.0264,19393.0
2023-11-28 12:20:00,72.74,72.75,72.71,72.72,12391.0,72.0363,72.0462,72.0066,72.0165,12391.0
2023-11-28 12:30:00,72.7,72.7,72.63,72.67,19627.0,71.9967,71.9967,71.9274,71.967,19627.0
2023-11-28 12:40:00,72.67,72.67,72.62,72.63,9332.0,71.967,71.967,71.9175,71.9274,9332.0
2023-11-28 12:50:00,72.62,72.65,72.58,72.62,180766.0,71.9175,71.9472,71.8779,71.9175,180766.0
2023-11-28 13:00:00,72.62,72.62,72.45,72.53,75329.0,71.9175,71.9175,71.7491,71.8284,75329.0
2023-11-28 13:10:00,72.53,72.53,72.43,72.5,13188.0,71.8284,71.8284,71.7293,71.7987,13188.0
2023-11-28 13:20:00,72.5,72.55,72.48,72.55,16551.0,71.7987,71.8482,71.7789,71.8482,16551.0
2023-11-28 13:30:00,72.54,72.56,72.52,72.55,14319.0,71.8383,71.8581,71.8185,71.8482,14319.0
2023-11-28 13:40:00,72.55,72.59,72.54,72.59,19576.0,71.8482,71.8878,71.8383,71.8878,19576.0
2023-11-28 13:50:00,72.57,72.59,72.53,72.55,12400.0,71.868,71.8878,71.8284,71.8482,12400.0
2023-11-28 14:00:00,72.53,72.55,72.5,72.52,29213.0,71.8284,71.8482,71.7987,71.8185,29213.0
2023-11-28 14:10:00,72.54,72.56,72.49,72.51,18879.0,71.8383,71.8581,71.7888,71.8086,18879.0
2023-11-28 14:20:00,72.52,72.55,72.49,72.5,30322.0,71.8185,71.8482,71.7888,71.7987,30322.0
2023-11-28 14:30:00,72.51,72.55,72.46,72.53,23317.0,71.8086,71.8482,71.759,71.8284,23317.0
2023-11-28 14:40:00,72.55,72.57,72.53,72.55,29371.0,71.8482,71.868,71.8284,71.8482,29371.0
2023-11-28 14:50:00,72.57,72.61,72.56,72.57,9652.0,71.868,71.9076,71.8581,71.868,9652.0
2023-11-28 15:00:00,72.57,72.58,72.53,72.53,30550.0,71.868,71.8779,71.8284,71.8284,30550.0
2023-11-28 15:10:00,72.55,72.56,72.5,72.51,13860.0,71.8482,71.8581,71.7987,71.8086,13860.0
2023-11-28 15:20:00,72.51,72.52,72.45,72.51,31455.0,71.8086,71.8185,71.7491,71.8086,31455.0
2023-11-28 15:30:00,72.51,72.53,72.49,72.51,18784.0,71.8086,71.8284,71.7888,71.8086,18784.0
2023-11-28 15:40:00,72.51,72.58,72.5,72.58,23789.0,71.8086,71.8779,71.7987,71.8779,23789.0
2023-11-28 15:50:00,72.59,72.65,72.55,72.62,108145.0,71.8878,71.9472,71.8482,71.9175,108145.0
2023-11-29 09:30:00,72.94,73.13,72.91,73.08,75457.0,72.2344,72.4226,72.2047,72.3731,75457.0
2023-11-29 09:40:00,73.08,73.1,73.05,73.09,16869.0,72.3731,72.3929,72.3433,72.383,16869.0
2023-11-29 09:50:00,73.09,73.12,73.04,73.11,16365.0,72.383,72.4127,72.3334,72.4028,16365.0
2023-11-29 10:00:00,73.1,73.12,72.87,72.87,23176.0,72.3929,72.4127,72.1651,72.1651,23176.0
2023-11-29 10:10:00,72.87,72.87,72.79,72.79,17582.0,72.1651,72.1651,72.0859,72.0859,17582.0
2023-11-29 10:20:00,72.78,72.83,72.75,72.82,54328.0,72.076,72.1255,72.0462,72.1156,54328.0
2023-11-29 10:30:00,72.82,72.85,72.76,72.78,15867.0,72.1156,72.1453,72.0561,72.076,15867.0
2023-11-29 10:40:00,72.78,72.82,72.76,72.79,16544.0,72.076,72.1156,72.0561,72.0859,16544.0
2023-11-29 10:50:00,72.8,72.9,72.79,72.85,12229.0,72.0958,72.1948,72.0859,72.1453,12229.0
2023-11-29 11:00:00,72.85,72.86,72.74,72.75,24647.0,72.1453,72.1552,72.0363,72.0462,24647.0
2023-11-29 11:10:00,72.75,72.76,72.61,72.63,19025.0,72.0462,72.0561,71.9076,71.9274,19025.0
2023-11-29 11:20:00,72.65,72.65,72.58,72.58,16949.0,71.9472,71.9472,71.8779,71.8779,16949.0
2023-11-29 11:30:00,72.6,72.66,72.55,72.64,15305.0,71.8977,71.9571,71.8482,71.9373,15305.0
2023-11-29 11:40:00,72.64,72.67,72.63,72.67,13994.0,71.9373,71.967,71.9274,71.967,13994.0
2023-11-29 11:50:00,72.66,72.69,72.63,72.67,23395.0,71.9571,71.9868,71.9274,71.967,23395.0
2023-11-29 12:00:00,72.68,72.71,72.65,72.69,11438.0,71.9769,72.0066,71.9472,71.9868,11438.0
2023-11-29 12:10:00,72.7,72.73,72.67,72.72,19025.0,71.9967,72.0264,71.967,72.0165,19025.0
2023-11-29 12:20:00,72.71,72.76,72.7,72.76,17301.0,72.0066,72.0561,71.9967,72.0561,17301.0
2023-11-29 12:30:00,72.76,72.77,72.74,72.75,10203.0,72.0561,72.066,72.0363,72.0462,10203.0
2023-11-29 12:40:00,72.75,72.76,72.73,72.75,13244.0,72.0462,72.0561,72.0264,72.0462,13244.0
2023-11-29 12:50:00,72.73,72.77,72.73,72.74,7218.0,72.0264,72.066,72.0264,72.0363,7218.0
2023-11-29 13:00:00,72.75,72.78,72.69,72.72,31143.0,72.0462,72.076,71.9868,72.0165,31143.0
2023-11-29 13:10:00,72.72,72.73,72.66,72.67,12271.0,72.0165,72.0264,71.9571,71.967,12271.0
2023-11-29 13:20:00,72.67,72.74,72.66,72.73,12114.0,71.967,72.0363,71.9571,72.0264,12114.0
2023-11-29 13:30:00,72.73,72.73,72.63,72.69,17938.0,72.0264,72.0264,71.9274,71.9868,17938.0
2023-11-29 13:40:00,72.7,72.71,72.67,72.7,16949.0,71.9967,72.0066,71.967,71.9967,16949.0
2023-11-29 13:50:00,72.7,72.72,72.69,72.7,19380.0,71.9967,72.0165,71.9868,71.9967,19380.0
2023-11-29 14:00:00,72.71,72.72,72.65,72.7,18642.0,72.0066,72.0165,71.9472,71.9967,18642.0
2023-11-29 14:10:00,72.7,72.73,72.69,72.7,40840.0,71.9967,72.0264,71.9868,71.9967,40840.0
2023-11-29 14:20:00,72.69,72.73,72.65,72.66,33225.0,71.9868,72.0264,71.9472,71.9571,33225.0
2023-11-29 14:30:00,72.65,72.66,72.55,72.55,26514.0,71.9472,71.9571,71.8482,71.8482,26514.0
2023-11-29 14:40:00,72.54,72.6,72.53,72.58,8548.0,71.8383,71.8977,71.8284,71.8779,8548.0
2023-11-29 14:50:00,72.58,72.62,72.57,72.61,16150.0,71.8779,71.9175,71.868,71.9076,16150.0
2023-11-29 15:00:00,72.62,72.62,72.56,72.6,40101.0,71.9175,71.9175,71.8581,71.8977,40101.0
2023-11-29 15:10:00,72.59,72.59,72.45,72.49,32817.0,71.8878,71.8878,71.7491,71.7888,32817.0
2023-11-29 15:20:00,72.49,72.5,72.41,72.43,45903.0,71.7888,71.7987,71.7095,71.7293,45903.0
2023-11-29 15:30:00,72.43,72.44,72.4,72.41,33374.0,71.7293,71.7392,71.6996,71.7095,33374.0
2023-11-29 15:40:00,72.42,72.47,72.4,72.46,65380.0,71.7194,71.769,71.6996,71.759,65380.0
2023-11-29 15:50:00,72.47,72.49,72.44,72.48,54589.0,71.769,71.7888,71.7392,71.7789,54589.0
2023-11-30 09:30:00,72.61,72.62,72.46,72.47,73084.0,71.9076,71.9175,71.759,71.769,73084.0
2023-11-30 09:40:00,72.47,72.5,72.37,72.4,34046.0,71.769,71.7987,71.6699,71.6996,34046.0
2023-11-30 09:50:00,72.42,72.52,72.42,72.49,29122.0,71.7194,71.8185,71.7194,71.7888,29122.0
2023-11-30 10:00:00,72.5,72.5,72.34,72.37,27121.0,71.7987,71.7987,71.6402,71.6699,27121.0
2023-11-30 10:10:00,72.36,72.57,72.35,72.51,29076.0,71.66,71.868,71.6501,71.8086,29076.0
2023-11-30 10:20:00,72.51,72.54,72.41,72.41,17279.0,71.8086,71.8383,71.7095,71.7095,17279.0
2023-11-30 10:30:00,72.42,72.49,72.33,72.34,21251.0,71.7194,71.7888,71.6303,71.6402,21251.0
2023-11-30 10:40:00,72.34,72.36,72.26,72.27,30009.0,71.6402,71.66,71.561,71.5709,30009.0
2023-11-30 10:50:00,72.26,72.37,72.25,72.37,30796.0,71.561,71.6699,71.5511,71.6699,30796.0
2023-11-30 11:00:00,72.37,72.41,72.3,72.31,56567.0,71.6699,71.7095,71.6006,71.6105,56567.0
2023-11-30 11:10:00,72.31,72.36,72.28,72.29,23596.0,71.6105,71.66,71.5808,71.5907,23596.0
2023-11-30 11:20:00,72.29,72.34,72.26,72.27,29282.0,71.5907,71.6402,71.561,71.5709,29282.0
2023-11-30 11:30:00,72.26,72.27,72.21,72.23,28201.0,71.561,71.5709,71.5115,71.5313,28201.0
2023-11-30 11:40:00,72.22,72.26,72.2,72.24,15879.0,71.5214,71.561,71.5016,71.5412,15879.0
2023-11-30 11:50:00,72.26,72.28,72.18,72.19,7693.0,71.561,71.5808,71.4818,71.4917,7693.0
2023-11-30 12:00:00,72.18,72.27,72.16,72.26,14646.0,71.4818,71.5709,71.462,71.561,14646.0
2023-11-30 12:10:00,72.26,72.27,72.16,72.18,22828.0,71.561,71.5709,71.462,71.4818,22828.0
2023-11-30 12:20:00,72.16,72.17,72.13,72.14,22651.0,71.462,71.4719,71.4322,71.4421,22651.0
2023-11-30 12:30:00,72.15,72.19,72.13,72.17,12476.0,71.452,71.4917,71.4322,71.4719,12476.0
2023-11-30 12:40:00,72.17,72.27,72.16,72.25,24150.0,71.4719,71.5709,71.462,71.5511,24150.0
2023-11-30 12:50:00,72.26,72.27,72.22,72.24,32527.0,71.561,71.5709,71.5214,71.5412,32527.0
2023-11-30 13:00:00,72.24,72.24,72.16,72.16,14402.0,71.5412,71.5412,71.462,71.462,14402.0
2023-11-30 13:10:00,72.16,72.19,72.15,72.16,17822.0,71.462,71.4917,71.452,71.462,17822.0
2023-11-30 13:20:00,72.16,72.2,72.12,72.12,22762.0,71.462,71.5016,71.4223,71.4223,22762.0
2023-11-30 13:30:00,72.12,72.18,72.08,72.17,12560.0,71.4223,71.4818,71.3827,71.4719,12560.0
2023-11-30 13:40:00,72.18,72.18,72.12,72.12,19250.0,71.4818,71.4818,71.4223,71.4223,19250.0
2023-11-30 13:50:00,72.13,72.16,72.1,72.16,22411.0,71.4322,71.462,71.4025,71.462,22411.0
2023-11-30 14:00:00,72.17,72.22,72.16,72.21,27522.0,71.4719,71.5214,71.462,71.5115,27522.0
2023-11-30 14:10:00,72.22,72.28,72.21,72.25,25468.0,71.5214,71.5808,71.5115,71.5511,25468.0
2023-11-30 14:20:00,72.24,72.26,72.23,72.24,20885.0,71.5412,71.561,71.5313,71.5412,20885.0
2023-11-30 14:30:00,72.25,72.29,72.22,72.28,171949.0,71.5511,71.5907,71.5214,71.5808,171949.0
2023-11-30 14:40:00,72.28,72.38,72.28,72.38,23140.0,71.5808,71.6798,71.5808,71.6798,23140.0
2023-11-30 14:50:00,72.38,72.4,72.35,72.39,25349.0,71.6798,71.6996,71.6501,71.6897,25349.0
2023-11-30 15:00:00,72.39,72.39,72.26,72.27,19361.0,71.6897,71.6897,71.561,71.5709,19361.0
2023-11-30 15:10:00,72.27,72.3,72.25,72.27,24349.0,71.5709,71.6006,71.5511,71.5709,24349.0
2023-11-30 15:20:00,72.27,72.28,72.17,72.24,21137.0,71.5709,71.5808,71.4719,71.5412,21137.0
2023-11-30 15:30:00,72.23,72.3,72.22,72.3,30683.0,71.5313,71.6006,71.5214,71.6006,30683.0
2023-11-30 15:40:00,72.3,72.45,72.3,72.37,45526.0,71.6006,71.7491,71.6006,71.6699,45526.0
2023-11-30 15:50:00,72.38,72.66,72.38,72.59,192171.0,71.6798,71.9571,71.6798,71.8878,192171.0
2023-12-01 09:30:00,72.45,72.49,72.33,72.47,102204.0,71.7491,71.7888,71.6303,71.769,102204.0
2023-12-01 09:40:00,72.46,72.55,72.46,72.51,33901.0,71.759,71.8482,71.759,71.8086,33901.0
2023-12-01 09:50:00,72.51,72.55,72.48,72.52,27642.0,71.8086,71.8482,71.7789,71.8185,27642.0
2023-12-01 10:00:00,72.53,72.67,72.49,72.59,55676.0,71.8284,71.967,71.7888,71.8878,55676.0
2023-12-01 10:10:00,72.58,72.61,72.44,72.51,27162.0,71.8779,71.9076,71.7392,71.8086,27162.0
2023-12-01 10:20:00,72.51,72.52,72.37,72.39,38458.0,71.8086,71.8185,71.6699,71.6897,38458.0
2023-12-01 10:30:00,72.38,72.5,72.32,72.47,34121.0,71.6798,71.7987,71.6204,71.769,34121.0
2023-12-01 10:40:00,72.46,72.53,72.44,72.53,25937.0,71.759,71.8284,71.7392,71.8284,25937.0
2023-12-01 10:50:00,72.52,72.53,72.49,72.52,34082.0,71.8185,71.8284,71.7888,71.8185,34082.0
2023-12-01 11:00:00,72.53,72.6,72.4,72.58,32083.0,71.8284,71.8977,71.6996,71.8779,32083.0
2023-12-01 11:10:00,72.59,72.73,72.58,72.65,59016.0,71.8878,72.0264,71.8779,71.9472,59016.0
2023-12-01 11:20:00,72.65,72.7,72.57,72.7,30468.0,71.9472,71.9967,71.868,71.9967,30468.0
2023-12-01 11:30:00,72.7,72.74,72.61,72.67,81258.0,71.9967,72.0363,71.9076,71.967,81258.0
2023-12-01 11:40:00,72.66,72.82,72.65,72.76,54850.0,71.9571,72.1156,71.9472,72.0561,54850.0
2023-12-01 11:50:00,72.73,72.89,72.73,72.81,58361.0,72.0264,72.1849,72.0264,72.1057,58361.0
2023-12-01 12:00:00,72.82,72.89,72.79,72.86,33270.0,72.1156,72.1849,72.0859,72.1552,33270.0
2023-12-01 12:10:00,72.84,72.9,72.8,72.82,45095.0,72.1354,72.1948,72.0958,72.1156,45095.0
2023-12-01 12:20:00,72.81,72.91,72.8,72.91,20181.0,72.1057,72.2047,72.0958,72.2047,20181.0
2023-12-01 12:30:00,72.9,72.95,72.87,72.93,19446.0,72.1948,72.2443,72.1651,72.2245,19446.0
2023-12-01 12:40:00,72.92,72.98,72.92,72.98,6999.0,72.2146,72.274,72.2146,72.274,6999.0
2023-12-01 12:50:00,72.97,73.01,72.96,72.96,14130.0,72.2641,72.3037,72.2542,72.2542,14130.0
2023-12-01 13:00:00,72.97,72.97,72.87,72.9,41379.0,72.2641,72.2641,72.1651,72.1948,41379.0
2023-12-01 13:10:00,72.9,72.9,72.82,72.85,12904.0,72.1948,72.1948,72.1156,72.1453,12904.0
2023-12-01 13:20:00,72.86,72.9,72.8,72.81,38468.0,72.1552,72.1948,72.0958,72.1057,38468.0
2023-12-01 13:30:00,72.8,72.83,72.76,72.77,33738.0,72.0958,72.1255,72.0561,72.066,33738.0
2023-12-01 13:40:00,72.76,72.82,72.75,72.78,14261.0,72.0561,72.1156,72.0462,72.076,14261.0
2023-12-01 13:50:00,72.79,72.8,72.74,72.75,15097.0,72.0859,72.0958,72.0363,72.0462,15097.0
2023-12-01 14:00:00,72.76,72.79,72.72,72.72,16149.0,72.0561,72.0859,72.0165,72.0165,16149.0
2023-12-01 14:10:00,72.72,72.81,72.71,72.78,19736.0,72.0165,72.1057,72.0066,72.076,19736.0
2023-12-01 14:20:00,72.77,72.83,72.76,72.82,37900.0,72.066,72.1255,72.0561,72.1156,37900.0
2023-12-01 14:30:00,72.81,72.82,72.78,72.82,27490.0,72.1057,72.1156,72.076,72.1156,27490.0
2023-12-01 14:40:00,72.81,72.82,72.76,72.8,16955.0,72.1057,72.1156,72.0561,72.0958,16955.0
2023-12-01 14:50:00,72.8,72.86,72.79,72.85,18004.0,72.0958,72.1552,72.0859,72.1453,18004.0
2023-12-01 15:00:00,72.85,72.86,72.75,72.81,21897.0,72.1453,72.1552,72.0462,72.1057,21897.0
2023-12-01 15:10:00,72.8,72.85,72.8,72.82,23297.0,72.0958,72.1453,72.0958,72.1156,23297.0
2023-12-01 15:20:00,72.82,72.85,72.78,72.85,29237.0,72.1156,72.1453,72.076,72.1453,29237.0
2023-12-01 15:30:00,72.85,72.87,72.82,72.82,33349.0,72.1453,72.1651,72.1156,72.1156,33349.0
2023-12-01 15:40:00,72.82,72.84,72.8,72.82,55435.0,72.1156,72.1354,72.0958,72.1156,55435.0
2023-12-01 15:50:00,72.82,72.89,72.77,72.84,67970.0,72.1156,72.1849,72.066,72.1354,67970.0
2023-12-04 09:30:00,72.33,72.4,72.27,72.37,89571.0,71.6303,71.6996,71.5709,71.6699,89571.0
2023-12-04 09:40:00,72.34,72.37,72.31,72.33,48767.0,71.6402,71.6699,71.6105,71.6303,48767.0
2023-12-04 09:50:00,72.3,72.38,72.25,72.27,74785.0,71.6006,71.6798,71.5511,71.5709,74785.0
2023-12-04 10:00:00,72.27,72.3,72.19,72.25,51975.0,71.5709,71.6006,71.4917,71.5511,51975.0
2023-12-04 10:10:00,72.24,72.27,72.16,72.17,35060.0,71.5412,71.5709,71.462,71.4719,35060.0
2023-12-04 10:20:00,72.17,72.2,72.0,72.02,28302.0,71.4719,71.5016,71.3035,71.3233,28302.0
2023-12-04 10:30:00,72.02,72.07,71.97,71.98,42668.0,71.3233,71.3728,71.2738,71.2837,42668.0
2023-12-04 10:40:00,71.99,72.03,71.99,72.0,46625.0,71.2936,71.3332,71.2936,71.3035,46625.0
2023-12-04 10:50:00,71.99,71.99,71.93,71.98,21014.0,71.2936,71.2936,71.2342,71.2837,21014.0
2023-12-04 11:00:00,71.96,72.0,71.94,71.97,32474.0,71.2639,71.3035,71.2441,71.2738,32474.0
2023-12-04 11:10:00,71.97,72.04,71.94,72.01,21962.0,71.2738,71.3431,71.2441,71.3134,21962.0
2023-12-04 11:20:00,72.02,72.07,71.99,72.06,31451.0,71.3233,71.3728,71.2936,71.3629,31451.0
2023-12-04 11:30:00,72.05,72.08,72.03,72.05,96768.0,71.353,71.3827,71.3332,71.353,96768.0
2023-12-04 11:40:00,72.05,72.13,72.05,72.11,111603.0,71.353,71.4322,71.353,71.4124,111603.0
2023-12-04 11:50:00,72.11,72.21,72.11,72.19,20248.0,71.4124,71.5115,71.4124,71.4917,20248.0
2023-12-04 12:00:00,72.19,72.22,72.15,72.21,16928.0,71.4917,71.5214,71.452,71.5115,16928.0
2023-12-04 12:10:00,72.2,72.24,72.19,72.21,13564.0,71.5016,71.5412,71.4917,71.5115,13564.0
2023-12-04 12:20:00,72.21,72.27,72.18,72.24,23529.0,71.5115,71.5709,71.4818,71.5412,23529.0
2023-12-04 12:30:00,72.24,72.31,72.23,72.28,18254.0,71.5412,71.6105,71.5313,71.5808,18254.0
2023-12-04 12:40:00,72.27,72.31,72.27,72.29,65084.0,71.5709,71.6105,71.5709,71.5907,65084.0
2023-12-04 12:50:00,72.28,72.34,72.28,72.32,12571.0,71.5808,71.6402,71.5808,71.6204,12571.0
2023-12-04 13:00:00,72.32,72.32,72.26,72.26,13398.0,71.6204,71.6204,71.561,71.561,13398.0
2023-12-04 13:10:00,72.27,72.29,72.26,72.28,14759.0,71.5709,71.5907,71.561,71.5808,14759.0
2023-12-04 13:20:00,72.28,72.28,72.18,72.19,13647.0,71.5808,71.5808,71.4818,71.4917,13647.0
2023-12-04 13:30:00,72.18,72.26,72.17,72.23,22153.0,71.4818,71.561,71.4719,71.5313,22153.0
2023-12-04 13:40:00,72.23,72.24,72.2,72.22,15319.0,71.5313,71.5412,71.5016,71.5214,15319.0
2023-12-04 13:50:00,72.21,72.24,72.18,72.19,14406.0,71.5115,71.5412,71.4818,71.4917,14406.0
2023-12-04 14:00:00,72.19,72.21,72.11,72.13,20974.0,71.4917,71.5115,71.4124,71.4322,20974.0
2023-12-04 14:10:00,72.13,72.22,72.13,72.2,24318.0,71.4322,71.5214,71.4322,71.5016,24318.0
2023-12-04 14:20:00,72.2,72.21,72.17,72.18,21042.0,71.5016,71.5115,71.4719,71.4818,21042.0
2023-12-04 14:30:00,72.19,72.24,72.16,72.2,24213.0,71.4917,71.5412,71.462,71.5016,24213.0
2023-12-04 14:40:00,72.2,72.24,72.18,72.23,22633.0,71.5016,71.5412,71.4818,71.5313,22633.0
2023-12-04 14:50:00,72.23,72.25,72.2,72.21,27445.0,71.5313,71.5511,71.5016,71.5115,27445.0
2023-12-04 15:00:00,72.2,72.24,72.15,72.17,45300.0,71.5016,71.5412,71.452,71.4719,45300.0
2023-12-04 15:10:00,72.17,72.2,72.16,72.2,25922.0,71.4719,71.5016,71.462,71.5016,25922.0
2023-12-04 15:20:00,72.2,72.23,72.18,72.22,53677.0,71.5016,71.5313,71.4818,71.5214,53677.0
2023-12-04 15:30:00,72.23,72.28,72.2,72.25,41921.0,71.5313,71.5808,71.5016,71.5511,41921.0
2023-12-04 15:40:00,72.26,72.32,72.25,72.31,36166.0,71.561,71.6204,71.5511,71.6105,36166.0
2023-12-04 15:50:00,72.31,72.38,72.31,72.32,146701.0,71.6105,71.6798,71.6105,71.6204,146701.0
2023-12-05 09:30:00,72.09,72.27,72.09,72.19,120288.0,71.3926,71.5709,71.3926,71.4917,120288.0
2023-12-05 09:40:00,72.19,72.33,72.18,72.28,32850.0,71.4917,71.6303,71.4818,71.5808,32850.0
2023-12-05 09:50:00,72.29,72.36,72.28,72.32,15367.0,71.5907,71.66,71.5808,71.6204,15367.0
2023-12-05 10:00:00,72.32,72.59,72.32,72.5,104777.0,71.6204,71.8878,71.6204,71.7987,104777.0
2023-12-05 10:10:00,72.5,72.54,72.45,72.54,38838.0,71.7987,71.8383,71.7491,71.8383,38838.0
2023-12-05 10:20:00,72.55,72.63,72.43,72.52,77795.0,71.8482,71.9274,71.7293,71.8185,77795.0
2023-12-05 10:30:00,72.53,72.61,72.53,72.61,39459.0,71.8284,71.9076,71.8284,71.9076,39459.0
2023-12-05 10:40:00,72.61,72.72,72.58,72.72,45785.0,71.9076,72.0165,71.8779,72.0165,45785.0
2023-12-05 10:50:00,72.72,72.77,72.7,72.76,18739.0,72.0165,72.066,71.9967,72.0561,18739.0
2023-12-05 11:00:00,72.76,72.79,72.72,72.72,46215.0,72.0561,72.0859,72.0165,72.0165,46215.0
2023-12-05 11:10:00,72.72,72.73,72.46,72.47,36569.0,72.0165,72.0264,71.759,71.769,36569.0
2023-12-05 11:20:00,72.48,72.58,72.44,72.54,21143.0,71.7789,71.8779,71.7392,71.8383,21143.0
2023-12-05 11:30:00,72.53,72.6,72.53,72.57,10607.0,71.8284,71.8977,71.8284,71.868,10607.0
2023-12-05 11:40:00,72.58,72.6,72.53,72.57,16540.0,71.8779,71.8977,71.8284,71.868,16540.0
2023-12-05 11:50:00,72.56,72.57,72.37,72.49,30655.0,71.8581,71.868,71.6699,71.7888,30655.0
2023-12-05 12:00:00,72.5,72.55,72.5,72.52,18366.0,71.7987,71.8482,71.7987,71.8185,18366.0
2023-12-05 12:10:00,72.54,72.56,72.51,72.54,18300.0,71.8383,71.8581,71.8086,71.8383,18300.0
2023-12-05 12:20:00,72.53,72.57,72.49,72.56,25061.0,71.8284,71.868,71.7888,71.8581,25061.0
2023-12-05 12:30:00,72.57,72.57,72.47,72.48,17163.0,71.868,71.868,71.769,71.7789,17163.0
2023-12-05 12:40:00,72.49,72.49,72.36,72.45,45284.0,71.7888,71.7888,71.66,71.7491,45284.0
2023-12-05 12:50:00,72.45,72.55,72.43,72.55,89213.0,71.7491,71.8482,71.7293,71.8482,89213.0
2023-12-05 13:00:00,72.54,72.55,72.47,72.5,29286.0,71.8383,71.8482,71.769,71.7987,29286.0
2023-12-05 13:10:00,72.51,72.55,72.5,72.54,19151.0,71.8086,71.8482,71.7987,71.8383,19151.0
2023-12-05 13:20:00,72.54,72.58,72.52,72.52,17919.0,71.8383,71.8779,71.8185,71.8185,17919.0
2023-12-05 13:30:00,72.53,72.57,72.49,72.52,20539.0,71.8284,71.868,71.7888,71.8185,20539.0
2023-12-05 13:40:00,72.51,72.55,72.47,72.47,41581.0,71.8086,71.8482,71.769,71.769,41581.0
2023-12-05 13:50:00,72.47,72.5,72.47,72.48,26151.0,71.769,71.7987,71.769,71.7789,26151.0
2023-12-05 14:00:00,72.49,72.5,72.44,72.5,37382.0,71.7888,71.7987,71.7392,71.7987,37382.0
2023-12-05 14:10:00,72.5,72.57,72.49,72.56,21589.0,71.7987,71.868,71.7888,71.8581,21589.0
2023-12-05 14:20:00,72.56,72.57,72.52,72.53,46671.0,71.8581,71.868,71.8185,71.8284,46671.0
2023-12-05 14:30:00,72.53,72.55,72.46,72.48,45589.0,71.8284,71.8482,71.759,71.7789,45589.0
2023-12-05 14:40:00,72.48,72.51,72.47,72.5,31697.0,71.7789,71.8086,71.769,71.7987,31697.0
2023-12-05 14:50:00,72.5,72.59,72.49,72.58,40786.0,71.7987,71.8878,71.7888,71.8779,40786.0
2023-12-05 15:00:00,72.57,72.6,72.54,72.58,40747.0,71.868,71.8977,71.8383,71.8779,40747.0
2023-12-05 15:10:00,72.58,72.6,72.56,72.58,33550.0,71.8779,71.8977,71.8581,71.8779,33550.0
2023-12-05 15:20:00,72.59,72.6,72.55,72.56,34502.0,71.8878,71.8977,71.8482,71.8581,34502.0
2023-12-05 15:30:00,72.56,72.58,72.55,72.56,73189.0,71.8581,71.8779,71.8482,71.8581,73189.0
2023-12-05 15:40:00,72.55,72.56,72.5,72.53,77320.0,71.8482,71.8581,71.7987,71.8284,77320.0
2023-12-05 15:50:00,72.53,72.59,72.5,72.59,181919.0,71.8284,71.8878,71.7987,71.8878,181919.0
2023-12-06 09:30:00,72.9,72.94,72.73,72.73,83667.0,72.1948,72.2344,72.0264,72.0264,83667.0
2023-12-06 09:40:00,72.73,72.78,72.71,72.72,24515.0,72.0264,72.076,72.0066,72.0165,24515.0
2023-12-06 09:50:00,72.72,72.76,72.67,72.7,16264.0,72.0165,72.0561,71.967,71.9967,16264.0
2023-12-06 10:00:00,72.7,72.7,72.58,72.69,78796.0,71.9967,71.9967,71.8779,71.9868,78796.0
2023-12-06 10:10:00,72.69,72.75,72.65,72.67,30835.0,71.9868,72.0462,71.9472,71.967,30835.0
2023-12-06 10:20:00,72.67,72.67,72.46,72.52,44097.0,71.967,71.967,71.759,71.8185,44097.0
2023-12-06 10:30:00,72.52,72.59,72.52,72.55,33025.0,71.8185,71.8878,71.8185,71.8482,33025.0
2023-12-06 10:40:00,72.55,72.57,72.53,72.53,19202.0,71.8482,71.868,71.8284,71.8284,19202.0
2023-12-06 10:50:00,72.54,72.6,72.52,72.56,19081.0,71.8383,71.8977,71.8185,71.8581,19081.0
2023-12-06 11:00:00,72.57,72.6,72.52,72.55,26017.0,71.868,71.8977,71.8185,71.8482,26017.0
2023-12-06 11:10:00,72.56,72.62,72.55,72.55,21313.0,71.8581,71.9175,71.8482,71.8482,21313.0
2023-12-06 11:20:00,72.55,72.58,72.48,72.51,20007.0,71.8482,71.8779,71.7789,71.8086,20007.0
2023-12-06 11:30:00,72.5,72.51,72.37,72.4,39981.0,71.7987,71.8086,71.6699,71.6996,39981.0
2023-12-06 11:40:00,72.39,72.43,72.37,72.42,17193.0,71.6897,71.7293,71.6699,71.7194,17193.0
2023-12-06 11:50:00,72.42,72.51,72.41,72.5,18555.0,71.7194,71.8086,71.7095,71.7987,18555.0
2023-12-06 12:00:00,72.51,72.53,72.46,72.51,9606.0,71.8086,71.8284,71.759,71.8086,9606.0
2023-12-06 12:10:00,72.5,72.53,72.43,72.43,14951.0,71.7987,71.8284,71.7293,71.7293,14951.0
2023-12-06 12:20:00,72.44,72.47,72.41,72.43,31345.0,71.7392,71.769,71.7095,71.7293,31345.0
2023-12-06 12:30:00,72.42,72.47,72.39,72.46,34613.0,71.7194,71.769,71.6897,71.759,34613.0
2023-12-06 12:40:00,72.45,72.5,72.38,72.41,46259.0,71.7491,71.7987,71.6798,71.7095,46259.0
2023-12-06 12:50:00,72.41,72.41,72.34,72.36,54822.0,71.7095,71.7095,71.6402,71.66,54822.0
2023-12-06 13:00:00,72.36,72.4,72.31,72.34,42851.0,71.66,71.6996,71.6105,71.6402,42851.0
2023-12-06 13:10:00,72.34,72.41,72.34,72.41,42564.0,71.6402,71.7095,71.6402,71.7095,42564.0
2023-12-06 13:20:00,72.41,72.45,72.36,72.43,61487.0,71.7095,71.7491,71.66,71.7293,61487.0
2023-12-06 13:30:00,72.43,72.43,72.4,72.4,26146.0,71.7293,71.7293,71.6996,71.6996,26146.0
2023-12-06 13:40:00,72.41,72.42,72.37,72.42,17300.0,71.7095,71.7194,71.6699,71.7194,17300.0
2023-12-06 13:50:00,72.42,72.48,72.42,72.48,21079.0,71.7194,71.7789,71.7194,71.7789,21079.0
2023-12-06 14:00:00,72.47,72.48,72.43,72.43,15107.0,71.769,71.7789,71.7293,71.7293,15107.0
2023-12-06 14:10:00,72.44,72.45,72.38,72.38,48948.0,71.7392,71.7491,71.6798,71.6798,48948.0
2023-12-06 14:20:00,72.39,72.41,72.35,72.37,33167.0,71.6897,71.7095,71.6501,71.6699,33167.0
2023-12-06 14:30:00,72.37,72.44,72.36,72.41,23150.0,71.6699,71.7392,71.66,71.7095,23150.0
2023-12-06 14:40:00,72.41,72.43,72.39,72.41,247908.0,71.7095,71.7293,71.6897,71.7095,247908.0
2023-12-06 14:50:00,72.42,72.42,72.35,72.36,262895.0,71.7194,71.7194,71.6501,71.66,262895.0
2023-12-06 15:00:00,72.35,72.37,72.32,72.34,23291.0,71.6501,71.6699,71.6204,71.6402,23291.0
2023-12-06 15:10:00,72.34,72.35,72.26,72.28,359434.0,71.6402,71.6501,71.561,71.5808,359434.0
2023-12-06 15:20:00,72.28,72.28,72.21,72.23,39554.0,71.5808,71.5808,71.5115,71.5313,39554.0
2023-12-06 15:30:00,72.23,72.27,72.19,72.19,51682.0,71.5313,71.5709,71.4917,71.4917,51682.0
2023-12-06 15:40:00,72.19,72.27,72.19,72.24,147213.0,71.4917,71.5709,71.4917,71.5412,147213.0
2023-12-06 15:50:00,72.22,72.23,72.11,72.18,149401.0,71.5214,71.5313,71.4124,71.4818,149401.0
2023-12-07 09:30:00,72.59,72.73,72.59,72.7,133854.0,71.8878,72.0264,71.8878,71.9967,133854.0
2023-12-07 09:40:00,72.7,72.7,72.56,72.57,26004.0,71.9967,71.9967,71.8581,71.868,26004.0
2023-12-07 09:50:00,72.58,72.61,72.53,72.53,15308.0,71.8779,71.9076,71.8284,71.8284,15308.0
2023-12-07 10:00:00,72.52,72.62,72.51,72.53,25632.0,71.8185,71.9175,71.8086,71.8284,25632.0
2023-12-07 10:10:00,72.52,72.73,72.52,72.71,19748.0,71.8185,72.0264,71.8185,72.0066,19748.0
2023-12-07 10:20:00,72.71,72.79,72.7,72.77,67108.0,72.0066,72.0859,71.9967,72.066,67108.0
2023-12-07 10:30:00,72.78,72.8,72.75,72.78,19983.0,72.076,72.0958,72.0462,72.076,19983.0
2023-12-07 10:40:00,72.76,72.78,72.72,72.77,9362.0,72.0561,72.076,72.0165,72.066,9362.0
2023-12-07 10:50:00,72.76,72.78,72.72,72.78,12141.0,72.0561,72.076,72.0165,72.076,12141.0
2023-12-07 11:00:00,72.79,72.8,72.75,72.79,15131.0,72.0859,72.0958,72.0462,72.0859,15131.0
2023-12-07 11:10:00,72.79,72.79,72.54,72.57,71167.0,72.0859,72.0859,71.8383,71.868,71167.0
2023-12-07 11:20:00,72.58,72.64,72.57,72.64,25270.0,71.8779,71.9373,71.868,71.9373,25270.0
2023-12-07 11:30:00,72.64,72.77,72.64,72.75,60531.0,71.9373,72.066,71.9373,72.0462,60531.0
2023-12-07 11:40:00,72.8,72.82,72.76,72.81,26409.0,72.0958,72.1156,72.0561,72.1057,26409.0
2023-12-07 11:50:00,72.81,72.84,72.8,72.84,8423.0,72.1057,72.1354,72.0958,72.1354,8423.0
2023-12-07 12:00:00,72.84,72.85,72.79,72.8,12369.0,72.1354,72.1453,72.0859,72.0958,12369.0
2023-12-07 12:10:00,72.8,72.89,72.76,72.88,19545.0,72.0958,72.1849,72.0561,72.175,19545.0
2023-12-07 12:20:00,72.89,72.91,72.85,72.88,24869.0,72.1849,72.2047,72.1453,72.175,24869.0
2023-12-07 12:30:00,72.88,72.9,72.84,72.87,8178.0,72.175,72.1948,72.1354,72.1651,8178.0
2023-12-07 12:40:00,72.86,72.87,72.82,72.86,12152.0,72.1552,72.1651,72.1156,72.1552,12152.0
2023-12-07 12:50:00,72.86,72.87,72.83,72.85,23828.0,72.1552,72.1651,72.1255,72.1453,23828.0
2023-12-07 13:00:00,72.84,72.9,72.84,72.89,37344.0,72.1354,72.1948,72.1354,72.1849,37344.0
2023-12-07 13:10:00,72.89,72.89,72.81,72.82,9486.0,72.1849,72.1849,72.1057,72.1156,9486.0
2023-12-07 13:20:00,72.81,72.83,72.78,72.8,13932.0,72.1057,72.1255,72.076,72.0958,13932.0
2023-12-07 13:30:00,72.8,72.83,72.78,72.8,22225.0,72.0958,72.1255,72.076,72.0958,22225.0
2023-12-07 13:40:00,72.8,72.85,72.8,72.82,9685.0,72.0958,72.1453,72.0958,72.1156,9685.0
2023-12-07 13:50:00,72.8,72.84,72.8,72.84,7677.0,72.0958,72.1354,72.0958,72.1354,7677.0
2023-12-07 14:00:00,72.83,72.86,72.81,72.85,23059.0,72.1255,72.1552,72.1057,72.1453,23059.0
2023-12-07 14:10:00,72.86,72.89,72.83,72.88,14004.0,72.1552,72.1849,72.1255,72.175,14004.0
2023-12-07 14:20:00,72.88,72.91,72.86,72.89,35204.0,72.175,72.2047,72.1552,72.1849,35204.0
2023-12-07 14:30:00,72.89,72.89,72.81,72.84,21661.0,72.1849,72.1849,72.1057,72.1354,21661.0
2023-12-07 14:40:00,72.83,72.85,72.8,72.83,11394.0,72.1255,72.1453,72.0958,72.1255,11394.0
2023-12-07 14:50:00,72.84,72.84,72.79,72.79,19277.0,72.1354,72.1354,72.0859,72.0859,19277.0
2023-12-07 15:00:00,72.78,72.83,72.78,72.81,20833.0,72.076,72.1255,72.076,72.1057,20833.0
2023-12-07 15:10:00,72.81,72.86,72.81,72.85,13463.0,72.1057,72.1552,72.1057,72.1453,13463.0
2023-12-07 15:20:00,72.86,72.87,72.83,72.84,20486.0,72.1552,72.1651,72.1255,72.1354,20486.0
2023-12-07 15:30:00,72.83,72.87,72.78,72.8,20775.0,72.1255,72.1651,72.076,72.0958,20775.0
2023-12-07 15:40:00,72.8,72.82,72.79,72.8,33170.0,72.0958,72.1156,72.0859,72.0958,33170.0
2023-12-07 15:50:00,72.8,72.87,72.79,72.84,53895.0,72.0958,72.1651,72.0859,72.1354,53895.0
2023-12-08 09:30:00,72.65,72.78,72.61,72.76,84354.0,71.9472,72.076,71.9076,72.0561,84354.0
2023-12-08 09:40:00,72.76,72.89,72.75,72.86,30995.0,72.0561,72.1849,72.0462,72.1552,30995.0
2023-12-08 09:50:00,72.86,72.87,72.73,72.78,34762.0,72.1552,72.1651,72.0264,72.076,34762.0
2023-12-08 10:00:00,72.8,73.05,72.8,73.05,41557.0,72.0958,72.3433,72.0958,72.3433,41557.0
2023-12-08 10:10:00,73.04,73.14,73.0,73.11,25835.0,72.3334,72.4325,72.2938,72.4028,25835.0
2023-12-08 10:20:00,73.11,73.13,73.06,73.06,38862.0,72.4028,72.4226,72.3532,72.3532,38862.0
2023-12-08 10:30:00,73.08,73.08,72.85,72.86,18718.0,72.3731,72.3731,72.1453,72.1552,18718.0
2023-12-08 10:40:00,72.88,72.97,72.85,72.96,14486.0,72.175,72.2641,72.1453,72.2542,14486.0
2023-12-08 10:50:00,72.96,73.12,72.95,73.11,11233.0,72.2542,72.4127,72.2443,72.4028,11233.0
2023-12-08 11:00:00,73.12,73.12,72.96,72.97,18976.0,72.4127,72.4127,72.2542,72.2641,18976.0
2023-12-08 11:10:00,72.97,72.97,72.81,72.83,20222.0,72.2641,72.2641,72.1057,72.1255,20222.0
2023-12-08 11:20:00,72.84,72.92,72.82,72.89,20989.0,72.1354,72.2146,72.1156,72.1849,20989.0
2023-12-08 11:30:00,72.9,72.93,72.75,72.78,34952.0,72.1948,72.2245,72.0462,72.076,34952.0
2023-12-08 11:40:00,72.79,72.8,72.74,72.8,47493.0,72.0859,72.0958,72.0363,72.0958,47493.0
2023-12-08 11:50:00,72.8,72.84,72.76,72.79,23663.0,72.0958,72.1354,72.0561,72.0859,23663.0
2023-12-08 12:00:00,72.81,72.83,72.77,72.78,25336.0,72.1057,72.1255,72.066,72.076,25336.0
2023-12-08 12:10:00,72.78,72.82,72.67,72.82,25933.0,72.076,72.1156,71.967,72.1156,25933.0
2023-12-08 12:20:00,72.83,72.91,72.82,72.9,266206.0,72.1255,72.2047,72.1156,72.1948,266206.0
2023-12-08 12:30:00,72.9,72.9,72.85,72.88,33076.0,72.1948,72.1948,72.1453,72.175,33076.0
2023-12-08 12:40:00,72.9,72.93,72.88,72.9,28788.0,72.1948,72.2245,72.175,72.1948,28788.0
2023-12-08 12:50:00,72.91,72.95,72.9,72.92,23350.0,72.2047,72.2443,72.1948,72.2146,23350.0
2023-12-08 13:00:00,72.93,72.96,72.9,72.92,29339.0,72.2245,72.2542,72.1948,72.2146,29339.0
2023-12-08 13:10:00,72.95,72.99,72.94,72.96,13145.0,72.2443,72.2839,72.2344,72.2542,13145.0
2023-12-08 13:20:00,72.95,73.01,72.94,72.99,10413.0,72.2443,72.3037,72.2344,72.2839,10413.0
2023-12-08 13:30:00,72.99,73.0,72.96,72.98,15948.0,72.2839,72.2938,72.2542,72.274,15948.0
2023-12-08 13:40:00,72.98,73.01,72.94,73.0,23788.0,72.274,72.3037,72.2344,72.2938,23788.0
2023-12-08 13:50:00,73.01,73.02,72.99,73.01,18919.0,72.3037,72.3136,72.2839,72.3037,18919.0
2023-12-08 14:00:00,73.01,73.05,73.0,73.04,28915.0,72.3037,72.3433,72.2938,72.3334,28915.0
2023-12-08 14:10:00,73.04,73.08,73.03,73.06,19810.0,72.3334,72.3731,72.3235,72.3532,19810.0
2023-12-08 14:20:00,73.06,73.09,73.04,73.09,13154.0,72.3532,72.383,72.3334,72.383,13154.0
2023-12-08 14:30:00,73.08,73.12,73.08,73.11,52254.0,72.3731,72.4127,72.3731,72.4028,52254.0
2023-12-08 14:40:00,73.11,73.17,73.1,73.17,20286.0,72.4028,72.4622,72.3929,72.4622,20286.0
2023-12-08 14:50:00,73.16,73.18,73.13,73.15,24950.0,72.4523,72.4721,72.4226,72.4424,24950.0
2023-12-08 15:00:00,73.15,73.16,73.07,73.12,34361.0,72.4424,72.4523,72.3631,72.4127,34361.0
2023-12-08 15:10:00,73.11,73.15,73.08,73.13,29193.0,72.4028,72.4424,72.3731,72.4226,29193.0
2023-12-08 15:20:00,73.11,73.15,73.09,73.13,43799.0,72.4028,72.4424,72.383,72.4226,43799.0
2023-12-08 15:30:00,73.14,73.19,73.11,73.18,188531.0,72.4325,72.482,72.4028,72.4721,188531.0
2023-12-08 15:40:00,73.18,73.19,73.14,73.15,39059.0,72.4721,72.482,72.4325,72.4424,39059.0
2023-12-08 15:50:00,73.14,73.18,73.1,73.12,110380.0,72.4325,72.4721,72.3929,72.4127,110380.0
2023-12-11 09:30:00,72.9,73.0,72.84,72.98,109673.0,72.1948,72.2938,72.1354,72.274,109673.0
2023-12-11 09:40:00,72.96,73.04,72.94,73.01,35409.0,72.2542,72.3334,72.2344,72.3037,35409.0
2023-12-11 09:50:00,73.0,73.03,72.91,73.03,30777.0,72.2938,72.3235,72.2047,72.3235,30777.0
2023-12-11 10:00:00,73.04,73.04,72.93,73.01,14397.0,72.3334,72.3334,72.2245,72.3037,14397.0
2023-12-11 10:10:00,73.02,73.02,72.92,72.98,16957.0,72.3136,72.3136,72.2146,72.274,16957.0
2023-12-11 10:20:00,72.99,73.01,72.94,72.95,31121.0,72.2839,72.3037,72.2344,72.2443,31121.0
2023-12-11 10:30:00,72.95,73.01,72.93,72.95,20540.0,72.2443,72.3037,72.2245,72.2443,20540.0
2023-12-11 10:40:00,72.94,73.05,72.9,73.04,20169.0,72.2344,72.3433,72.1948,72.3334,20169.0
2023-12-11 10:50:00,73.05,73.09,73.01,73.01,17308.0,72.3433,72.383,72.3037,72.3037,17308.0
2023-12-11 11:00:00,73.0,73.04,72.93,72.94,14729.0,72.2938,72.3334,72.2245,72.2344,14729.0
2023-12-11 11:10:00,72.93,72.94,72.85,72.87,23800.0,72.2245,72.2344,72.1453,72.1651,23800.0
2023-12-11 11:20:00,72.88,72.93,72.83,72.89,23905.0,72.175,72.2245,72.1255,72.1849,23905.0
2023-12-11 11:30:00,72.91,72.91,72.8,72.88,21785.0,72.2047,72.2047,72.0958,72.175,21785.0
2023-12-11 11:40:00,72.88,72.88,72.82,72.86,10882.0,72.175,72.175,72.1156,72.1552,10882.0
2023-12-11 11:50:00,72.85,72.89,72.85,72.89,18310.0,72.1453,72.1849,72.1453,72.1849,18310.0
2023-12-11 12:00:00,72.88,72.96,72.85,72.93,20346.0,72.175,72.2542,72.1453,72.2245,20346.0
2023-12-11 12:10:00,72.94,72.94,72.89,72.92,13458.0,72.2344,72.2344,72.1849,72.2146,13458.0
2023-12-11 12:20:00,72.91,72.95,72.9,72.94,24546.0,72.2047,72.2443,72.1948,72.2344,24546.0
2023-12-11 12:30:00,72.94,72.98,72.92,72.97,12940.0,72.2344,72.274,72.2146,72.2641,12940.0
2023-12-11 12:40:00,72.98,72.99,72.96,72.98,11889.0,72.274,72.2839,72.2542,72.274,11889.0
2023-12-11 12:50:00,72.99,73.01,72.97,73.0,17629.0,72.2839,72.3037,72.2641,72.2938,17629.0
2023-12-11 13:00:00,72.99,73.07,72.95,73.05,33924.0,72.2839,72.3631,72.2443,72.3433,33924.0
2023-12-11 13:10:00,73.03,73.09,73.02,73.08,19200.0,72.3235,72.383,72.3136,72.3731,19200.0
2023-12-11 13:20:00,73.1,73.11,73.07,73.09,24661.0,72.3929,72.4028,72.3631,72.383,24661.0
2023-12-11 13:30:00,73.09,73.11,73.08,73.09,22755.0,72.383,72.4028,72.3731,72.383,22755.0
2023-12-11 13:40:00,73.1,73.13,73.09,73.13,22637.0,72.3929,72.4226,72.383,72.4226,22637.0
2023-12-11 13:50:00,73.13,73.15,73.12,73.13,15073.0,72.4226,72.4424,72.4127,72.4226,15073.0
2023-12-11 14:00:00,73.14,73.17,73.13,73.17,27979.0,72.4325,72.4622,72.4226,72.4622,27979.0
2023-12-11 14:10:00,73.17,73.19,73.11,73.12,16900.0,72.4622,72.482,72.4028,72.4127,16900.0
2023-12-11 14:20:00,73.12,73.17,73.12,73.17,26204.0,72.4127,72.4622,72.4127,72.4622,26204.0
2023-12-11 14:30:00,73.17,73.18,73.12,73.14,23907.0,72.4622,72.4721,72.4127,72.4325,23907.0
2023-12-11 14:40:00,73.15,73.15,73.13,73.15,24164.0,72.4424,72.4424,72.4226,72.4424,24164.0
2023-12-11 14:50:00,73.14,73.16,73.12,73.15,21891.0,72.4325,72.4523,72.4127,72.4424,21891.0
2023-12-11 15:00:00,73.15,73.2,73.12,73.19,18070.0,72.4424,72.4919,72.4127,72.482,18070.0
2023-12-11 15:10:00,73.18,73.2,73.14,73.18,40736.0,72.4721,72.4919,72.4325,72.4721,40736.0
2023-12-11 15:20:00,73.18,73.2,73.14,73.15,41405.0,72.4721,72.4919,72.4325,72.4424,41405.0
2023-12-11 15:30:00,73.15,73.19,73.13,73.19,27293.0,72.4424,72.482,72.4226,72.482,27293.0
2023-12-11 15:40:00,73.19,73.21,73.16,73.18,53251.0,72.482,72.5018,72.4523,72.4721,53251.0
2023-12-11 15:50:00,73.17,73.26,73.17,73.24,88456.0,72.4622,72.5513,72.4622,72.5315,88456.0
2023-12-12 09:30:00,73.06,73.13,72.99,73.01,65479.0,72.3532,72.4226,72.2839,72.3037,65479.0
2023-12-12 09:40:00,73.02,73.08,72.95,73.08,34131.0,72.3136,72.3731,72.2443,72.3731,34131.0
2023-12-12 09:50:00,73.08,73.13,73.05,73.11,16494.0,72.3731,72.4226,72.3433,72.4028,16494.0
2023-12-12 10:00:00,73.13,73.22,73.11,73.2,19775.0,72.4226,72.5117,72.4028,72.4919,19775.0
2023-12-12 10:10:00,73.2,73.24,73.16,73.23,24706.0,72.4919,72.5315,72.4523,72.5216,24706.0
2023-12-12 10:20:00,73.22,73.26,73.17,73.17,13891.0,72.5117,72.5513,72.4622,72.4622,13891.0
2023-12-12 10:30:00,73.17,73.24,73.17,73.23,26365.0,72.4622,72.5315,72.4622,72.5216,26365.0
2023-12-12 10:40:00,73.23,73.24,73.2,73.22,33927.0,72.5216,72.5315,72.4919,72.5117,33927.0
2023-12-12 10:50:00,73.22,73.29,73.19,73.28,28402.0,72.5117,72.581,72.482,72.5711,28402.0
2023-12-12 11:00:00,73.29,73.32,73.25,73.27,47637.0,72.581,72.6107,72.5414,72.5612,47637.0
2023-12-12 11:10:00,73.27,73.27,73.23,73.25,11494.0,72.5612,72.5612,72.5216,72.5414,11494.0
2023-12-12 11:20:00,73.25,73.32,73.25,73.26,27201.0,72.5414,72.6107,72.5414,72.5513,27201.0
2023-12-12 11:30:00,73.27,73.3,73.25,73.28,19986.0,72.5612,72.5909,72.5414,72.5711,19986.0
2023-12-12 11:40:00,73.27,73.3,73.27,73.3,31605.0,72.5612,72.5909,72.5612,72.5909,31605.0
2023-12-12 11:50:00,73.3,73.3,73.24,73.27,19681.0,72.5909,72.5909,72.5315,72.5612,19681.0
2023-12-12 12:00:00,73.27,73.28,73.23,73.23,14326.0,72.5612,72.5711,72.5216,72.5216,14326.0
2023-12-12 12:10:00,73.23,73.29,73.21,73.27,14785.0,72.5216,72.581,72.5018,72.5612,14785.0
2023-12-12 12:20:00,73.27,73.31,73.27,73.3,21482.0,72.5612,72.6008,72.5612,72.5909,21482.0
2023-12-12 12:30:00,73.3,73.34,73.29,73.31,12497.0,72.5909,72.6305,72.581,72.6008,12497.0
2023-12-12 12:40:00,73.31,73.32,73.26,73.26,16865.0,72.6008,72.6107,72.5513,72.5513,16865.0
2023-12-12 12:50:00,73.26,73.28,73.24,73.27,10314.0,72.5513,72.5711,72.5315,72.5612,10314.0
2023-12-12 13:00:00,73.27,73.34,73.25,73.34,30170.0,72.5612,72.6305,72.5414,72.6305,30170.0
2023-12-12 13:10:00,73.33,73.34,73.31,73.32,45760.0,72.6206,72.6305,72.6008,72.6107,45760.0
2023-12-12 13:20:00,73.32,73.32,73.28,73.31,15418.0,72.6107,72.6107,72.5711,72.6008,15418.0
2023-12-12 13:30:00,73.31,73.34,73.3,73.33,17591.0,72.6008,72.6305,72.5909,72.6206,17591.0
2023-12-12 13:40:00,73.34,73.38,73.32,73.38,14542.0,72.6305,72.6701,72.6107,72.6701,14542.0
2023-12-12 13:50:00,73.38,73.4,73.37,73.39,10943.0,72.6701,72.69,72.6602,72.6801,10943.0
2023-12-12 14:00:00,73.39,73.41,73.37,73.4,12982.0,72.6801,72.6999,72.6602,72.69,12982.0
2023-12-12 14:10:00,73.41,73.41,73.37,73.4,32844.0,72.6999,72.6999,72.6602,72.69,32844.0
2023-12-12 14:20:00,73.41,73.42,73.4,73.42,21806.0,72.6999,72.7098,72.69,72.7098,21806.0
2023-12-12 14:30:00,73.42,73.44,73.41,73.43,25798.0,72.7098,72.7296,72.6999,72.7197,25798.0
2023-12-12 14:40:00,73.43,73.47,73.42,73.45,27162.0,72.7197,72.7593,72.7098,72.7395,27162.0
2023-12-12 14:50:00,73.45,73.48,73.45,73.47,39601.0,72.7395,72.7692,72.7395,72.7593,39601.0
2023-12-12 15:00:00,73.46,73.55,73.46,73.54,21441.0,72.7494,72.8385,72.7494,72.8286,21441.0
2023-12-12 15:10:00,73.53,73.55,73.51,73.52,41398.0,72.8187,72.8385,72.7989,72.8088,41398.0
2023-12-12 15:20:00,73.52,73.56,73.51,73.54,23885.0,72.8088,72.8484,72.7989,72.8286,23885.0
2023-12-12 15:30:00,73.55,73.55,73.49,73.51,26369.0,72.8385,72.8385,72.7791,72.7989,26369.0
2023-12-12 15:40:00,73.5,73.53,73.49,73.51,41180.0,72.789,72.8187,72.7791,72.7989,41180.0
2023-12-12 15:50:00,73.51,73.58,73.5,73.58,83245.0,72.7989,72.8682,72.789,72.8682,83245.0
2023-12-13 09:30:00,73.58,73.75,73.58,73.72,59722.0,72.8682,73.0366,72.8682,73.0069,59722.0
2023-12-13 09:40:00,73.72,73.72,73.64,73.68,14629.0,73.0069,73.0069,72.9276,72.9672,14629.0
2023-12-13 09:50:00,73.67,73.67,73.64,73.66,16474.0,72.9573,72.9573,72.9276,72.9474,16474.0
2023-12-13 10:00:00,73.66,73.7,73.64,73.69,12718.0,72.9474,72.9871,72.9276,72.9772,12718.0
2023-12-13 10:10:00,73.7,73.72,73.68,73.71,6954.0,72.9871,73.0069,72.9672,72.997,6954.0
2023-12-13 10:20:00,73.72,73.72,73.68,73.71,12862.0,73.0069,73.0069,72.9672,72.997,12862.0
2023-12-13 10:30:00,73.71,73.75,73.67,73.73,16876.0,72.997,73.0366,72.9573,73.0168,16876.0
2023-12-13 10:40:00,73.73,73.78,73.72,73.77,14709.0,73.0168,73.0663,73.0069,73.0564,14709.0
2023-12-13 10:50:00,73.78,73.78,73.73,73.75,22338.0,73.0663,73.0663,73.0168,73.0366,22338.0
2023-12-13 11:00:00,73.76,73.8,73.73,73.73,16304.0,73.0465,73.0861,73.0168,73.0168,16304.0
2023-12-13 11:10:00,73.73,73.74,73.7,73.72,21904.0,73.0168,73.0267,72.9871,73.0069,21904.0
2023-12-13 11:20:00,73.71,73.72,73.66,73.69,17646.0,72.997,73.0069,72.9474,72.9772,17646.0
2023-12-13 11:30:00,73.7,73.73,73.68,73.69,11953.0,72.9871,73.0168,72.9672,72.9772,11953.0
2023-12-13 11:40:00,73.7,73.72,73.68,73.7,14057.0,72.9871,73.0069,72.9672,72.9871,14057.0
2023-12-13 11:50:00,73.7,73.7,73.67,73.67,8298.0,72.9871,72.9871,72.9573,72.9573,8298.0
2023-12-13 12:00:00,73.67,73.68,73.64,73.65,6473.0,72.9573,72.9672,72.9276,72.9375,6473.0
2023-12-13 12:10:00,73.67,73.69,73.66,73.67,7156.0,72.9573,72.9772,72.9474,72.9573,7156.0
2023-12-13 12:20:00,73.67,73.69,73.65,73.67,8807.0,72.9573,72.9772,72.9375,72.9573,8807.0
2023-12-13 12:30:00,73.66,73.67,73.63,73.65,12428.0,72.9474,72.9573,72.9177,72.9375,12428.0
2023-12-13 12:40:00,73.65,73.65,73.61,73.65,13568.0,72.9375,72.9375,72.8979,72.9375,13568.0
2023-12-13 12:50:00,73.65,73.66,73.63,73.66,13798.0,72.9375,72.9474,72.9177,72.9474,13798.0
2023-12-13 13:00:00,73.66,73.66,73.61,73.62,22523.0,72.9474,72.9474,72.8979,72.9078,22523.0
2023-12-13 13:10:00,73.62,73.64,73.6,73.62,6109.0,72.9078,72.9276,72.888,72.9078,6109.0
2023-12-13 13:20:00,73.62,73.65,73.61,73.62,22592.0,72.9078,72.9375,72.8979,72.9078,22592.0
2023-12-13 13:30:00,73.62,73.65,73.61,73.64,8432.0,72.9078,72.9375,72.8979,72.9276,8432.0
2023-12-13 13:40:00,73.64,73.67,73.63,73.66,9579.0,72.9276,72.9573,72.9177,72.9474,9579.0
2023-12-13 13:50:00,73.65,73.69,73.64,73.64,18649.0,72.9375,72.9772,72.9276,72.9276,18649.0
2023-12-13 14:00:00,73.66,74.05,73.66,74.02,262026.0,72.9474,73.3337,72.9474,73.304,262026.0
2023-12-13 14:10:00,74.04,74.06,73.98,74.06,42532.0,73.3238,73.3436,73.2643,73.3436,42532.0
2023-12-13 14:20:00,74.06,74.13,74.04,74.07,25899.0,73.3436,73.4129,73.3238,73.3535,25899.0
2023-12-13 14:30:00,74.08,74.26,74.0,74.26,26499.0,73.3634,73.5416,73.2842,73.5416,26499.0
2023-12-13 14:40:00,74.25,74.34,74.23,74.3,58156.0,73.5317,73.6209,73.5119,73.5812,58156.0
2023-12-13 14:50:00,74.28,74.41,74.26,74.38,62369.0,73.5614,73.6902,73.5416,73.6605,62369.0
2023-12-13 15:00:00,74.38,74.5,74.34,74.4,45446.0,73.6605,73.7793,73.6209,73.6803,45446.0
2023-12-13 15:10:00,74.41,74.41,74.26,74.28,73355.0,73.6902,73.6902,73.5416,73.5614,73355.0
2023-12-13 15:20:00,74.26,74.29,74.09,74.2,169164.0,73.5416,73.5713,73.3733,73.4822,169164.0
2023-12-13 15:30:00,74.2,74.34,74.15,74.34,118903.0,73.4822,73.6209,73.4327,73.6209,118903.0
2023-12-13 15:40:00,74.34,74.35,74.29,74.31,89112.0,73.6209,73.6308,73.5713,73.5912,89112.0
2023-12-13 15:50:00,74.32,74.47,74.23,74.47,302220.0,73.6011,73.7496,73.5119,73.7496,302220.0
2023-12-14 09:30:00,74.75,74.83,74.61,74.63,129565.0,74.0269,74.1061,73.8883,73.9081,129565.0
2023-12-14 09:40:00,74.63,74.76,74.63,74.67,37296.0,73.9081,74.0368,73.9081,73.9477,37296.0
2023-12-14 09:50:00,74.67,74.76,74.59,74.67,32263.0,73.9477,74.0368,73.8684,73.9477,32263.0
2023-12-14 10:00:00,74.68,74.68,74.53,74.58,28468.0,73.9576,73.9576,73.809,73.8585,28468.0
2023-12-14 10:10:00,74.57,74.65,74.49,74.53,28194.0,73.8486,73.9279,73.7694,73.809,28194.0
2023-12-14 10:20:00,74.53,74.57,74.47,74.5,58563.0,73.809,73.8486,73.7496,73.7793,58563.0
2023-12-14 10:30:00,74.49,74.55,74.4,74.42,30288.0,73.7694,73.8288,73.6803,73.7001,30288.0
2023-12-14 10:40:00,74.42,74.48,74.41,74.47,25360.0,73.7001,73.7595,73.6902,73.7496,25360.0
2023-12-14 10:50:00,74.47,74.59,74.46,74.57,25851.0,73.7496,73.8684,73.7397,73.8486,25851.0
2023-12-14 11:00:00,74.56,74.57,74.45,74.46,18404.0,73.8387,73.8486,73.7298,73.7397,18404.0
2023-12-14 11:10:00,74.47,74.54,74.37,74.44,25927.0,73.7496,73.8189,73.6506,73.7199,25927.0
2023-12-14 11:20:00,74.43,74.43,74.35,74.42,31243.0,73.71,73.71,73.6308,73.7001,31243.0
2023-12-14 11:30:00,74.42,74.47,74.36,74.39,22983.0,73.7001,73.7496,73.6407,73.6704,22983.0
2023-12-14 11:40:00,74.4,74.5,74.39,74.49,22681.0,73.6803,73.7793,73.6704,73.7694,22681.0
2023-12-14 11:50:00,74.49,74.51,74.46,74.48,30135.0,73.7694,73.7892,73.7397,73.7595,30135.0
2023-12-14 12:00:00,74.48,74.53,74.46,74.53,15157.0,73.7595,73.809,73.7397,73.809,15157.0
2023-12-14 12:10:00,74.52,74.57,74.51,74.52,15979.0,73.7991,73.8486,73.7892,73.7991,15979.0
2023-12-14 12:20:00,74.53,74.59,74.52,74.59,15055.0,73.809,73.8684,73.7991,73.8684,15055.0
2023-12-14 12:30:00,74.59,74.59,74.53,74.53,45614.0,73.8684,73.8684,73.809,73.809,45614.0
2023-12-14 12:40:00,74.53,74.61,74.52,74.59,11514.0,73.809,73.8883,73.7991,73.8684,11514.0
2023-12-14 12:50:00,74.58,74.58,74.37,74.37,24649.0,73.8585,73.8585,73.6506,73.6506,24649.0
2023-12-14 13:00:00,74.37,74.37,74.24,74.27,36376.0,73.6506,73.6506,73.5218,73.5515,36376.0
2023-12-14 13:10:00,74.28,74.3,74.19,74.2,15673.0,73.5614,73.5812,73.4723,73.4822,15673.0
2023-12-14 13:20:00,74.2,74.23,74.16,74.17,25733.0,73.4822,73.5119,73.4426,73.4525,25733.0
2023-12-14 13:30:00,74.17,74.2,74.16,74.16,18554.0,73.4525,73.4822,73.4426,73.4426,18554.0
2023-12-14 13:40:00,74.17,74.18,74.09,74.09,19316.0,73.4525,73.4624,73.3733,73.3733,19316.0
2023-12-14 13:50:00,74.09,74.1,73.92,74.07,45526.0,73.3733,73.3832,73.2049,73.3535,45526.0
2023-12-14 14:00:00,74.07,74.16,74.07,74.13,34180.0,73.3535,73.4426,73.3535,73.4129,34180.0
2023-12-14 14:10:00,74.12,74.23,74.1,74.23,53483.0,73.403,73.5119,73.3832,73.5119,53483.0
2023-12-14 14:20:00,74.24,74.28,74.23,74.27,24652.0,73.5218,73.5614,73.5119,73.5515,24652.0
2023-12-14 14:30:00,74.28,74.29,74.24,74.25,23641.0,73.5614,73.5713,73.5218,73.5317,23641.0
2023-12-14 14:40:00,74.24,74.3,74.23,74.3,30142.0,73.5218,73.5812,73.5119,73.5812,30142.0
2023-12-14 14:50:00,74.3,74.32,74.28,74.31,23689.0,73.5812,73.6011,73.5614,73.5912,23689.0
2023-12-14 15:00:00,74.31,74.35,74.3,74.33,28486.0,73.5912,73.6308,73.5812,73.611,28486.0
2023-12-14 15:10:00,74.32,74.36,74.29,74.35,37513.0,73.6011,73.6407,73.5713,73.6308,37513.0
2023-12-14 15:20:00,74.35,74.37,74.32,74.33,162094.0,73.6308,73.6506,73.6011,73.611,162094.0
2023-12-14 15:30:00,74.33,74.36,74.32,74.32,46594.0,73.611,73.6407,73.6011,73.6011,46594.0
2023-12-14 15:40:00,74.32,74.37,74.29,74.32,59537.0,73.6011,73.6506,73.5713,73.6011,59537.0
2023-12-14 15:50:00,74.32,74.45,74.31,74.44,145889.0,73.6011,73.7298,73.5912,73.7199,145889.0
2023-12-15 09:30:00,74.24,74.38,74.22,74.35,89462.0,73.5218,73.6605,73.502,73.6308,89462.0
2023-12-15 09:40:00,74.36,74.45,74.32,74.34,21435.0,73.6407,73.7298,73.6011,73.6209,21435.0
2023-12-15 09:50:00,74.35,74.45,74.34,74.34,24850.0,73.6308,73.7298,73.6209,73.6209,24850.0
2023-12-15 10:00:00,74.36,74.41,74.32,74.4,21785.0,73.6407,73.6902,73.6011,73.6803,21785.0
2023-12-15 10:10:00,74.38,74.48,74.34,74.44,19295.0,73.6605,73.7595,73.6209,73.7199,19295.0
2023-12-15 10:20:00,74.44,74.49,74.4,74.48,16500.0,73.7199,73.7694,73.6803,73.7595,16500.0
2023-12-15 10:30:00,74.49,74.52,74.48,74.51,21491.0,73.7694,73.7991,73.7595,73.7892,21491.0
2023-12-15 10:40:00,74.52,74.52,74.43,74.47,10905.0,73.7991,73.7991,73.71,73.7496,10905.0
2023-12-15 10:50:00,74.48,74.53,74.48,74.49,34813.0,73.7595,73.809,73.7595,73.7694,34813.0
2023-12-15 11:00:00,74.51,74.52,74.4,74.43,16958.0,73.7892,73.7991,73.6803,73.71,16958.0
2023-12-15 11:10:00,74.43,74.47,74.4,74.47,9558.0,73.71,73.7496,73.6803,73.7496,9558.0
2023-12-15 11:20:00,74.46,74.53,74.43,74.51,40398.0,73.7397,73.809,73.71,73.7892,40398.0
2023-12-15 11:30:00,74.51,74.55,74.49,74.5,30492.0,73.7892,73.8288,73.7694,73.7793,30492.0
2023-12-15 11:40:00,74.48,74.48,74.45,74.45,36192.0,73.7595,73.7595,73.7298,73.7298,36192.0
2023-12-15 11:50:00,74.47,74.48,74.44,74.48,15382.0,73.7496,73.7595,73.7199,73.7595,15382.0
2023-12-15 12:00:00,74.47,74.49,74.43,74.45,50236.0,73.7496,73.7694,73.71,73.7298,50236.0
2023-12-15 12:10:00,74.46,74.53,74.46,74.52,25558.0,73.7397,73.809,73.7397,73.7991,25558.0
2023-12-15 12:20:00,74.52,74.55,74.49,74.53,42803.0,73.7991,73.8288,73.7694,73.809,42803.0
2023-12-15 12:30:00,74.53,74.54,74.46,74.48,40332.0,73.809,73.8189,73.7397,73.7595,40332.0
2023-12-15 12:40:00,74.47,74.48,74.41,74.46,28057.0,73.7496,73.7595,73.6902,73.7397,28057.0
2023-12-15 12:50:00,74.46,74.47,74.38,74.39,26973.0,73.7397,73.7496,73.6605,73.6704,26973.0
2023-12-15 13:00:00,74.38,74.45,74.38,74.42,18211.0,73.6605,73.7298,73.6605,73.7001,18211.0
2023-12-15 13:10:00,74.42,74.45,74.39,74.43,29926.0,73.7001,73.7298,73.6704,73.71,29926.0
2023-12-15 13:20:00,74.43,74.5,74.43,74.5,35221.0,73.71,73.7793,73.71,73.7793,35221.0
2023-12-15 13:30:00,74.49,74.52,74.42,74.43,33971.0,73.7694,73.7991,73.7001,73.71,33971.0
2023-12-15 13:40:00,74.43,74.44,74.29,74.38,88747.0,73.71,73.7199,73.5713,73.6605,88747.0
2023-12-15 13:50:00,74.38,74.39,74.28,74.33,68070.0,73.6605,73.6704,73.5614,73.611,68070.0
2023-12-15 14:00:00,74.32,74.36,74.28,74.34,33577.0,73.6011,73.6407,73.5614,73.6209,33577.0
2023-12-15 14:10:00,74.33,74.41,74.32,74.38,31833.0,73.611,73.6902,73.6011,73.6605,31833.0
2023-12-15 14:20:00,74.39,74.39,74.3,74.31,23949.0,73.6704,73.6704,73.5812,73.5912,23949.0
2023-12-15 14:30:00,74.31,74.42,74.3,74.4,20070.0,73.5912,73.7001,73.5812,73.6803,20070.0
2023-12-15 14:40:00,74.42,74.44,74.39,74.39,32701.0,73.7001,73.7199,73.6704,73.6704,32701.0
2023-12-15 14:50:00,74.39,74.42,74.34,74.39,144174.0,73.6704,73.7001,73.6209,73.6704,144174.0
2023-12-15 15:00:00,74.39,74.44,74.37,74.37,43038.0,73.6704,73.7199,73.6506,73.6506,43038.0
2023-12-15 15:10:00,74.37,74.44,74.37,74.44,25971.0,73.6506,73.7199,73.6506,73.7199,25971.0
2023-12-15 15:20:00,74.43,74.48,74.42,74.46,35315.0,73.71,73.7595,73.7001,73.7397,35315.0
2023-12-15 15:30:00,74.47,74.47,74.41,74.44,88528.0,73.7496,73.7496,73.6902,73.7199,88528.0
2023-12-15 15:40:00,74.44,74.48,74.43,74.47,39943.0,73.7199,73.7595,73.71,73.7496,39943.0
2023-12-15 15:50:00,74.48,74.63,74.43,74.43,220725.0,73.7595,73.9081,73.71,73.71,220725.0
2023-12-18 09:30:00,74.57,74.78,74.56,74.71,138877.0,73.8486,74.0566,73.8387,73.9873,138877.0
2023-12-18 09:40:00,74.72,74.75,74.66,74.67,52535.0,73.9972,74.0269,73.9378,73.9477,52535.0
2023-12-18 09:50:00,74.67,74.78,74.65,74.74,29116.0,73.9477,74.0566,73.9279,74.017,29116.0
2023-12-18 10:00:00,74.78,74.91,74.78,74.9,13227.0,74.0566,74.1853,74.0566,74.1754,13227.0
2023-12-18 10:10:00,74.9,74.97,74.81,74.96,23895.0,74.1754,74.2448,74.0863,74.2349,23895.0
2023-12-18 10:20:00,74.96,74.99,74.89,74.98,15778.0,74.2349,74.2646,74.1655,74.2547,15778.0
2023-12-18 10:30:00,74.98,74.99,74.85,74.86,23125.0,74.2547,74.2646,74.1259,74.1358,23125.0
2023-12-18 10:40:00,74.85,74.88,74.79,74.81,19706.0,74.1259,74.1556,74.0665,74.0863,19706.0
2023-12-18 10:50:00,74.8,74.83,74.77,74.8,13115.0,74.0764,74.1061,74.0467,74.0764,13115.0
2023-12-18 11:00:00,74.78,74.81,74.76,74.79,30002.0,74.0566,74.0863,74.0368,74.0665,30002.0
2023-12-18 11:10:00,74.8,74.94,74.8,74.92,8969.0,74.0764,74.2151,74.0764,74.1953,8969.0
2023-12-18 11:20:00,74.93,74.93,74.87,74.9,43159.0,74.2052,74.2052,74.1457,74.1754,43159.0
2023-12-18 11:30:00,74.9,74.95,74.9,74.93,20227.0,74.1754,74.225,74.1754,74.2052,20227.0
2023-12-18 11:40:00,74.92,74.96,74.91,74.92,39229.0,74.1953,74.2349,74.1853,74.1953,39229.0
2023-12-18 11:50:00,74.92,74.97,74.92,74.94,21813.0,74.1953,74.2448,74.1953,74.2151,21813.0
2023-12-18 12:00:00,74.94,75.02,74.94,75.02,22493.0,74.2151,74.2943,74.2151,74.2943,22493.0
2023-12-18 12:10:00,75.03,75.08,75.01,75.06,34353.0,74.3042,74.3537,74.2844,74.3339,34353.0
2023-12-18 12:20:00,75.06,75.07,75.01,75.02,26625.0,74.3339,74.3438,74.2844,74.2943,26625.0
2023-12-18 12:30:00,75.03,75.05,75.0,75.02,37400.0,74.3042,74.324,74.2745,74.2943,37400.0
2023-12-18 12:40:00,75.02,75.02,74.98,74.99,30153.0,74.2943,74.2943,74.2547,74.2646,30153.0
2023-12-18 12:50:00,75.0,75.04,74.99,75.04,66008.0,74.2745,74.3141,74.2646,74.3141,66008.0
2023-12-18 13:00:00,75.04,75.07,75.0,75.03,53448.0,74.3141,74.3438,74.2745,74.3042,53448.0
2023-12-18 13:10:00,75.04,75.08,75.03,75.07,44457.0,74.3141,74.3537,74.3042,74.3438,44457.0
2023-12-18 13:20:00,75.07,75.14,75.07,75.11,20387.0,74.3438,74.4131,74.3438,74.3834,20387.0
2023-12-18 13:30:00,75.12,75.14,75.09,75.1,16362.0,74.3933,74.4131,74.3636,74.3735,16362.0
2023-12-18 13:40:00,75.1,75.11,75.08,75.11,27452.0,74.3735,74.3834,74.3537,74.3834,27452.0
2023-12-18 13:50:00,75.12,75.13,75.1,75.12,17154.0,74.3933,74.4032,74.3735,74.3933,17154.0
2023-12-18 14:00:00,75.12,75.15,75.11,75.13,39827.0,74.3933,74.423,74.3834,74.4032,39827.0
2023-12-18 14:10:00,75.14,75.18,75.12,75.14,30538.0,74.4131,74.4527,74.3933,74.4131,30538.0
2023-12-18 14:20:00,75.14,75.22,75.13,75.14,68851.0,74.4131,74.4923,74.4032,74.4131,68851.0
2023-12-18 14:30:00,75.15,75.15,75.1,75.14,47168.0,74.423,74.423,74.3735,74.4131,47168.0
2023-12-18 14:40:00,75.15,75.18,75.14,75.17,42208.0,74.423,74.4527,74.4131,74.4428,42208.0
2023-12-18 14:50:00,75.18,75.2,75.16,75.17,48830.0,74.4527,74.4725,74.4329,74.4428,48830.0
2023-12-18 15:00:00,75.16,75.19,75.13,75.15,32015.0,74.4329,74.4626,74.4032,74.423,32015.0
2023-12-18 15:10:00,75.16,75.2,75.15,75.19,32615.0,74.4329,74.4725,74.423,74.4626,32615.0
2023-12-18 15:20:00,75.19,75.22,75.18,75.22,26108.0,74.4626,74.4923,74.4527,74.4923,26108.0
2023-12-18 15:30:00,75.22,75.22,75.11,75.12,39425.0,74.4923,74.4923,74.3834,74.3933,39425.0
2023-12-18 15:40:00,75.13,75.16,75.1,75.16,59635.0,74.4032,74.4329,74.3735,74.4329,59635.0
2023-12-18 15:50:00,75.15,75.17,75.04,75.07,184005.0,74.423,74.4428,74.3141,74.3438,184005.0
2023-12-19 09:30:00,75.08,75.26,75.08,75.24,123999.0,74.3537,74.532,74.3537,74.5122,123999.0
2023-12-19 09:40:00,75.23,75.27,75.12,75.13,40598.0,74.5023,74.5419,74.3933,74.4032,40598.0
2023-12-19 09:50:00,75.14,75.26,75.12,75.23,25023.0,74.4131,74.532,74.3933,74.5023,25023.0
2023-12-19 10:00:00,75.23,75.23,75.12,75.21,20600.0,74.5023,74.5023,74.3933,74.4824,20600.0
2023-12-19 10:10:00,75.21,75.32,75.21,75.29,31401.0,74.4824,74.5914,74.4824,74.5617,31401.0
2023-12-19 10:20:00,75.28,75.33,75.26,75.32,39029.0,74.5518,74.6013,74.532,74.5914,39029.0
2023-12-19 10:30:00,75.34,75.39,75.26,75.26,42466.0,74.6112,74.6607,74.532,74.532,42466.0
2023-12-19 10:40:00,75.27,75.28,75.19,75.28,31356.0,74.5419,74.5518,74.4626,74.5518,31356.0
2023-12-19 10:50:00,75.29,75.33,75.28,75.32,22192.0,74.5617,74.6013,74.5518,74.5914,22192.0
2023-12-19 11:00:00,75.33,75.39,75.28,75.39,21856.0,74.6013,74.6607,74.5518,74.6607,21856.0
2023-12-19 11:10:00,75.38,75.39,75.34,75.34,10528.0,74.6508,74.6607,74.6112,74.6112,10528.0
2023-12-19 11:20:00,75.35,75.36,75.28,75.33,19495.0,74.6211,74.631,74.5518,74.6013,19495.0
2023-12-19 11:30:00,75.34,75.36,75.32,75.36,21064.0,74.6112,74.631,74.5914,74.631,21064.0
2023-12-19 11:40:00,75.36,75.39,75.34,75.34,19800.0,74.631,74.6607,74.6112,74.6112,19800.0
2023-12-19 11:50:00,75.34,75.35,75.26,75.27,34320.0,74.6112,74.6211,74.532,74.5419,34320.0
2023-12-19 12:00:00,75.26,75.27,75.22,75.23,28621.0,74.532,74.5419,74.4923,74.5023,28621.0
2023-12-19 12:10:00,75.22,75.24,75.19,75.23,15214.0,74.4923,74.5122,74.4626,74.5023,15214.0
2023-12-19 12:20:00,75.23,75.27,75.21,75.26,16257.0,74.5023,74.5419,74.4824,74.532,16257.0
2023-12-19 12:30:00,75.26,75.28,75.24,75.26,13906.0,74.532,74.5518,74.5122,74.532,13906.0
2023-12-19 12:40:00,75.26,75.29,75.24,75.29,12542.0,74.532,74.5617,74.5122,74.5617,12542.0
2023-12-19 12:50:00,75.29,75.32,75.27,75.27,18050.0,74.5617,74.5914,74.5419,74.5419,18050.0
2023-12-19 13:00:00,75.26,75.29,75.2,75.2,49689.0,74.532,74.5617,74.4725,74.4725,49689.0
2023-12-19 13:10:00,75.19,75.25,75.18,75.22,22268.0,74.4626,74.5221,74.4527,74.4923,22268.0
2023-12-19 13:20:00,75.23,75.27,75.21,75.27,10837.0,74.5023,74.5419,74.4824,74.5419,10837.0
2023-12-19 13:30:00,75.27,75.3,75.23,75.3,25014.0,74.5419,74.5716,74.5023,74.5716,25014.0
2023-12-19 13:40:00,75.3,75.33,75.29,75.32,7776.0,74.5716,74.6013,74.5617,74.5914,7776.0
2023-12-19 13:50:00,75.3,75.32,75.26,75.3,8231.0,74.5716,74.5914,74.532,74.5716,8231.0
2023-12-19 14:00:00,75.3,75.32,75.29,75.31,18079.0,74.5716,74.5914,74.5617,74.5815,18079.0
2023-12-19 14:10:00,75.32,75.34,75.29,75.33,28758.0,74.5914,74.6112,74.5617,74.6013,28758.0
2023-12-19 14:20:00,75.33,75.34,75.29,75.34,17012.0,74.6013,74.6112,74.5617,74.6112,17012.0
2023-12-19 14:30:00,75.34,75.36,75.32,75.34,21310.0,74.6112,74.631,74.5914,74.6112,21310.0
2023-12-19 14:40:00,75.34,75.34,75.28,75.31,16897.0,74.6112,74.6112,74.5518,74.5815,16897.0
2023-12-19 14:50:00,75.3,75.32,75.29,75.3,22266.0,74.5716,74.5914,74.5617,74.5716,22266.0
2023-12-19 15:00:00,75.3,75.32,75.22,75.24,26495.0,74.5716,74.5914,74.4923,74.5122,26495.0
2023-12-19 15:10:00,75.25,75.31,75.24,75.3,26963.0,74.5221,74.5815,74.5122,74.5716,26963.0
2023-12-19 15:20:00,75.3,75.31,75.24,75.28,15851.0,74.5716,74.5815,74.5122,74.5518,15851.0
2023-12-19 15:30:00,75.28,75.31,75.28,75.3,37451.0,74.5518,74.5815,74.5518,74.5716,37451.0
2023-12-19 15:40:00,75.3,75.34,75.27,75.27,48295.0,74.5716,74.6112,74.5419,74.5419,48295.0
2023-12-19 15:50:00,75.28,75.42,75.28,75.42,84444.0,74.5518,74.6904,74.5518,74.6904,84444.0
2023-12-20 09:30:00,75.17,75.26,75.09,75.26,76939.0,74.656,74.7454,74.5766,74.7454,76939.0
2023-12-20 09:40:00,75.26,75.34,75.24,75.29,23319.0,74.7454,74.8249,74.7256,74.7752,23319.0
2023-12-20 09:50:00,75.31,75.36,75.31,75.34,13502.0,74.7951,74.8447,74.7951,74.8249,13502.0
2023-12-20 10:00:00,75.32,75.47,75.32,75.43,24059.0,74.805,74.954,74.805,74.9143,24059.0
2023-12-20 10:10:00,75.44,75.49,75.4,75.49,24877.0,74.9242,74.9739,74.8845,74.9739,24877.0
2023-12-20 10:20:00,75.48,75.52,75.48,75.5,15538.0,74.9639,75.0036,74.9639,74.9838,15538.0
2023-12-20 10:30:00,75.53,75.56,75.48,75.49,19392.0,75.0136,75.0434,74.9639,74.9739,19392.0
2023-12-20 10:40:00,75.49,75.54,75.47,75.48,26574.0,74.9739,75.0235,74.954,74.9639,26574.0
2023-12-20 10:50:00,75.49,75.5,75.43,75.48,14173.0,74.9739,74.9838,74.9143,74.9639,14173.0
2023-12-20 11:00:00,75.48,75.49,75.43,75.44,21148.0,74.9639,74.9739,74.9143,74.9242,21148.0
2023-12-20 11:10:00,75.43,75.48,75.4,75.47,83540.0,74.9143,74.9639,74.8845,74.954,83540.0
2023-12-20 11:20:00,75.49,75.5,75.41,75.44,21031.0,74.9739,74.9838,74.8944,74.9242,21031.0
2023-12-20 11:30:00,75.44,75.45,75.38,75.4,106499.0,74.9242,74.9341,74.8646,74.8845,106499.0
2023-12-20 11:40:00,75.4,75.44,75.38,75.44,56822.0,74.8845,74.9242,74.8646,74.9242,56822.0
2023-12-20 11:50:00,75.44,75.47,75.4,75.42,45322.0,74.9242,74.954,74.8845,74.9043,45322.0
2023-12-20 12:00:00,75.42,75.47,75.41,75.44,37589.0,74.9043,74.954,74.8944,74.9242,37589.0
2023-12-20 12:10:00,75.43,75.47,75.41,75.44,44530.0,74.9143,74.954,74.8944,74.9242,44530.0
2023-12-20 12:20:00,75.44,75.47,75.42,75.45,43352.0,74.9242,74.954,74.9043,74.9341,43352.0
2023-12-20 12:30:00,75.45,75.46,75.36,75.42,54538.0,74.9341,74.9441,74.8447,74.9043,54538.0
2023-12-20 12:40:00,75.42,75.48,75.42,75.47,50445.0,74.9043,74.9639,74.9043,74.954,50445.0
2023-12-20 12:50:00,75.45,75.53,75.45,75.53,43821.0,74.9341,75.0136,74.9341,75.0136,43821.0
2023-12-20 13:00:00,75.51,75.53,75.47,75.5,37197.0,74.9937,75.0136,74.954,74.9838,37197.0
2023-12-20 13:10:00,75.5,75.54,75.48,75.51,32416.0,74.9838,75.0235,74.9639,74.9937,32416.0
2023-12-20 13:20:00,75.51,75.52,75.48,75.5,58196.0,74.9937,75.0036,74.9639,74.9838,58196.0
2023-12-20 13:30:00,75.51,75.53,75.48,75.48,52054.0,74.9937,75.0136,74.9639,74.9639,52054.0
2023-12-20 13:40:00,75.48,75.5,75.43,75.45,52034.0,74.9639,74.9838,74.9143,74.9341,52034.0
2023-12-20 13:50:00,75.45,75.45,75.38,75.41,21318.0,74.9341,74.9341,74.8646,74.8944,21318.0
2023-12-20 14:00:00,75.41,75.43,75.34,75.37,51959.0,74.8944,74.9143,74.8249,74.8547,51959.0
2023-12-20 14:10:00,75.37,75.4,75.36,75.37,20608.0,74.8547,74.8845,74.8447,74.8547,20608.0
2023-12-20 14:20:00,75.36,75.36,75.28,75.3,22946.0,74.8447,74.8447,74.7653,74.7852,22946.0
2023-12-20 14:30:00,75.28,75.29,75.07,75.08,50983.0,74.7653,74.7752,74.5567,74.5667,50983.0
2023-12-20 14:40:00,75.08,75.14,74.86,74.88,51497.0,74.5667,74.6262,74.3482,74.368,51497.0
2023-12-20 14:50:00,74.89,74.9,74.52,74.57,142609.0,74.378,74.3879,74.0105,74.0601,142609.0
2023-12-20 15:00:00,74.57,74.62,74.35,74.5,279244.0,74.0601,74.1098,73.8416,73.9906,279244.0
2023-12-20 15:10:00,74.49,74.7,74.46,74.64,139973.0,73.9807,74.1893,73.9509,74.1297,139973.0
2023-12-20 15:20:00,74.64,74.66,74.36,74.38,177168.0,74.1297,74.1495,73.8516,73.8714,177168.0
2023-12-20 15:30:00,74.38,74.48,74.32,74.35,84558.0,73.8714,73.9708,73.8119,73.8416,84558.0
2023-12-20 15:40:00,74.34,74.52,74.34,74.52,115076.0,73.8317,74.0105,73.8317,74.0105,115076.0
2023-12-20 15:50:00,74.52,74.57,74.2,74.22,283373.0,74.0105,74.0601,73.6927,73.7125,283373.0
2023-12-21 09:30:00,74.84,75.06,74.81,75.01,119676.0,74.3283,74.5468,74.2985,74.4971,119676.0
2023-12-21 09:40:00,74.99,74.99,74.84,74.86,41899.0,74.4773,74.4773,74.3283,74.3482,41899.0
2023-12-21 09:50:00,74.86,74.92,74.73,74.74,16241.0,74.3482,74.4078,74.2191,74.229,16241.0
2023-12-21 10:00:00,74.77,74.82,74.59,74.61,37954.0,74.2588,74.3084,74.08,74.0999,37954.0
2023-12-21 10:10:00,74.61,74.81,74.6,74.78,43382.0,74.0999,74.2985,74.0899,74.2687,43382.0
2023-12-21 10:20:00,74.79,74.92,74.69,74.7,54879.0,74.2786,74.4078,74.1793,74.1893,54879.0
2023-12-21 10:30:00,74.71,74.83,74.7,74.74,30002.0,74.1992,74.3184,74.1893,74.229,30002.0
2023-12-21 10:40:00,74.74,74.82,74.71,74.77,26630.0,74.229,74.3084,74.1992,74.2588,26630.0
2023-12-21 10:50:00,74.76,74.76,74.63,74.66,30538.0,74.2488,74.2488,74.1197,74.1495,30538.0
2023-12-21 11:00:00,74.68,74.78,74.65,74.66,34042.0,74.1694,74.2687,74.1396,74.1495,34042.0
2023-12-21 11:10:00,74.67,74.73,74.64,74.68,18620.0,74.1595,74.2191,74.1297,74.1694,18620.0
2023-12-21 11:20:00,74.68,74.77,74.66,74.77,23798.0,74.1694,74.2588,74.1495,74.2588,23798.0
2023-12-21 11:30:00,74.78,74.84,74.71,74.78,37051.0,74.2687,74.3283,74.1992,74.2687,37051.0
2023-12-21 11:40:00,74.79,74.8,74.75,74.8,21846.0,74.2786,74.2886,74.2389,74.2886,21846.0
2023-12-21 11:50:00,74.79,74.79,74.64,74.65,37858.0,74.2786,74.2786,74.1297,74.1396,37858.0
2023-12-21 12:00:00,74.66,74.66,74.49,74.49,57827.0,74.1495,74.1495,73.9807,73.9807,57827.0
2023-12-21 12:10:00,74.5,74.56,74.49,74.53,18602.0,73.9906,74.0502,73.9807,74.0204,18602.0
2023-12-21 12:20:00,74.53,74.53,74.47,74.5,29665.0,74.0204,74.0204,73.9608,73.9906,29665.0
2023-12-21 12:30:00,74.51,74.61,74.49,74.52,19263.0,74.0006,74.0999,73.9807,74.0105,19263.0
2023-12-21 12:40:00,74.52,74.57,74.5,74.51,32491.0,74.0105,74.0601,73.9906,74.0006,32491.0
2023-12-21 12:50:00,74.51,74.54,74.44,74.47,23983.0,74.0006,74.0304,73.931,73.9608,23983.0
2023-12-21 13:00:00,74.49,74.6,74.49,74.56,112716.0,73.9807,74.0899,73.9807,74.0502,112716.0
2023-12-21 13:10:00,74.55,74.61,74.4,74.4,28585.0,74.0403,74.0999,73.8913,73.8913,28585.0
2023-12-21 13:20:00,74.4,74.61,74.39,74.59,36548.0,73.8913,74.0999,73.8814,74.08,36548.0
2023-12-21 13:30:00,74.6,74.65,74.56,74.57,36302.0,74.0899,74.1396,74.0502,74.0601,36302.0
2023-12-21 13:40:00,74.56,74.63,74.54,74.59,100285.0,74.0502,74.1197,74.0304,74.08,100285.0
2023-12-21 13:50:00,74.59,74.67,74.57,74.66,247925.0,74.08,74.1595,74.0601,74.1495,247925.0
2023-12-21 14:00:00,74.66,74.68,74.64,74.65,22036.0,74.1495,74.1694,74.1297,74.1396,22036.0
2023-12-21 14:10:00,74.64,74.73,74.61,74.72,47473.0,74.1297,74.2191,74.0999,74.2091,47473.0
2023-12-21 14:20:00,74.71,74.72,74.63,74.68,21226.0,74.1992,74.2091,74.1197,74.1694,21226.0
2023-12-21 14:30:00,74.68,74.74,74.65,74.72,47717.0,74.1694,74.229,74.1396,74.2091,47717.0
2023-12-21 14:40:00,74.72,74.78,74.72,74.73,22173.0,74.2091,74.2687,74.2091,74.2191,22173.0
2023-12-21 14:50:00,74.73,74.76,74.63,74.66,47208.0,74.2191,74.2488,74.1197,74.1495,47208.0
2023-12-21 15:00:00,74.68,74.71,74.64,74.65,47265.0,74.1694,74.1992,74.1297,74.1396,47265.0
2023-12-21 15:10:00,74.66,74.79,74.65,74.79,32586.0,74.1495,74.2786,74.1396,74.2786,32586.0
2023-12-21 15:20:00,74.79,74.91,74.78,74.91,39433.0,74.2786,74.3978,74.2687,74.3978,39433.0
2023-12-21 15:30:00,74.92,74.97,74.87,74.95,38848.0,74.4078,74.4574,74.3581,74.4375,38848.0
2023-12-21 15:40:00,74.96,74.99,74.93,74.97,52097.0,74.4475,74.4773,74.4177,74.4574,52097.0
2023-12-21 15:50:00,74.96,75.06,74.95,75.02,153096.0,74.4475,74.5468,74.4375,74.5071,153096.0
2023-12-22 09:30:00,75.17,75.28,75.12,75.17,123275.0,74.656,74.7653,74.6064,74.656,123275.0
2023-12-22 09:40:00,75.16,75.28,75.16,75.27,49465.0,74.6461,74.7653,74.6461,74.7554,49465.0
2023-12-22 09:50:00,75.27,75.31,75.21,75.22,22243.0,74.7554,74.7951,74.6958,74.7057,22243.0
2023-12-22 10:00:00,75.23,75.27,75.16,75.24,56980.0,74.7156,74.7554,74.6461,74.7256,56980.0
2023-12-22 10:10:00,75.25,75.27,75.2,75.23,31317.0,74.7355,74.7554,74.6858,74.7156,31317.0
2023-12-22 10:20:00,75.24,75.28,75.19,75.26,35039.0,74.7256,74.7653,74.6759,74.7454,35039.0
2023-12-22 10:30:00,75.27,75.29,75.18,75.22,25547.0,74.7554,74.7752,74.666,74.7057,25547.0
2023-12-22 10:40:00,75.23,75.27,75.21,75.22,43336.0,74.7156,74.7554,74.6958,74.7057,43336.0
2023-12-22 10:50:00,75.22,75.22,75.11,75.11,25626.0,74.7057,74.7057,74.5965,74.5965,25626.0
2023-12-22 11:00:00,75.1,75.13,75.0,75.11,92907.0,74.5865,74.6163,74.4872,74.5965,92907.0
2023-12-22 11:10:00,75.1,75.14,75.08,75.12,24635.0,74.5865,74.6262,74.5667,74.6064,24635.0
2023-12-22 11:20:00,75.13,75.17,75.09,75.13,20984.0,74.6163,74.656,74.5766,74.6163,20984.0
2023-12-22 11:30:00,75.14,75.17,75.1,75.11,12914.0,74.6262,74.656,74.5865,74.5965,12914.0
2023-12-22 11:40:00,75.11,75.11,75.06,75.06,23540.0,74.5965,74.5965,74.5468,74.5468,23540.0
2023-12-22 11:50:00,75.07,75.11,75.06,75.09,11051.0,74.5567,74.5965,74.5468,74.5766,11051.0
2023-12-22 12:00:00,75.09,75.16,75.06,75.08,30354.0,74.5766,74.6461,74.5468,74.5667,30354.0
2023-12-22 12:10:00,75.07,75.09,75.03,75.04,51918.0,74.5567,74.5766,74.517,74.5269,51918.0
2023-12-22 12:20:00,75.04,75.09,74.99,75.09,23216.0,74.5269,74.5766,74.4773,74.5766,23216.0
2023-12-22 12:30:00,75.08,75.12,75.05,75.11,10885.0,74.5667,74.6064,74.5369,74.5965,10885.0
2023-12-22 12:40:00,75.12,75.16,75.12,75.14,12689.0,74.6064,74.6461,74.6064,74.6262,12689.0
2023-12-22 12:50:00,75.13,75.17,75.11,75.17,7796.0,74.6163,74.656,74.5965,74.656,7796.0
2023-12-22 13:00:00,75.17,75.19,75.14,75.18,13766.0,74.656,74.6759,74.6262,74.666,13766.0
2023-12-22 13:10:00,75.19,75.21,75.17,75.19,12059.0,74.6759,74.6958,74.656,74.6759,12059.0
2023-12-22 13:20:00,75.19,75.2,75.16,75.17,13857.0,74.6759,74.6858,74.6461,74.656,13857.0
2023-12-22 13:30:00,75.19,75.21,75.17,75.17,8446.0,74.6759,74.6958,74.656,74.656,8446.0
2023-12-22 13:40:00,75.17,75.18,75.14,75.18,8053.0,74.656,74.666,74.6262,74.666,8053.0
2023-12-22 13:50:00,75.18,75.19,75.12,75.13,8441.0,74.666,74.6759,74.6064,74.6163,8441.0
2023-12-22 14:00:00,75.12,75.13,74.94,74.99,38689.0,74.6064,74.6163,74.4276,74.4773,38689.0
2023-12-22 14:10:00,74.97,75.0,74.84,74.9,53064.0,74.4574,74.4872,74.3283,74.3879,53064.0
2023-12-22 14:20:00,74.91,74.93,74.75,74.76,45060.0,74.3978,74.4177,74.2389,74.2488,45060.0
2023-12-22 14:30:00,74.77,74.88,74.7,74.85,61473.0,74.2588,74.368,74.1893,74.3382,61473.0
2023-12-22 14:40:00,74.85,75.03,74.85,75.01,25559.0,74.3382,74.517,74.3382,74.4971,25559.0
2023-12-22 14:50:00,75.01,75.07,75.0,75.07,21847.0,74.4971,74.5567,74.4872,74.5567,21847.0
2023-12-22 15:00:00,75.08,75.1,75.01,75.03,51371.0,74.5667,74.5865,74.4971,74.517,51371.0
2023-12-22 15:10:00,75.03,75.07,75.01,75.04,22332.0,74.517,74.5567,74.4971,74.5269,22332.0
2023-12-22 15:20:00,75.03,75.1,75.01,75.09,23256.0,74.517,74.5865,74.4971,74.5766,23256.0
2023-12-22 15:30:00,75.08,75.08,74.98,74.99,46303.0,74.5667,74.5667,74.4673,74.4773,46303.0
2023-12-22 15:40:00,74.98,75.01,74.94,74.96,28304.0,74.4673,74.4971,74.4276,74.4475,28304.0
2023-12-22 15:50:00,74.96,75.04,74.95,75.04,58281.0,74.4475,74.5269,74.4375,74.5269,58281.0
2023-12-26 09:30:00,75.1,75.27,75.1,75.22,38568.0,74.5865,74.7554,74.5865,74.7057,38568.0
2023-12-26 09:40:00,75.25,75.32,75.25,75.27,11420.0,74.7355,74.805,74.7355,74.7554,11420.0
2023-12-26 09:50:00,75.27,75.27,75.2,75.24,17235.0,74.7554,74.7554,74.6858,74.7256,17235.0
2023-12-26 10:00:00,75.25,75.25,75.22,75.22,12381.0,74.7355,74.7355,74.7057,74.7057,12381.0
2023-12-26 10:10:00,75.22,75.27,75.22,75.25,11537.0,74.7057,74.7554,74.7057,74.7355,11537.0
2023-12-26 10:20:00,75.25,75.26,75.19,75.21,17781.0,74.7355,74.7454,74.6759,74.6958,17781.0
2023-12-26 10:30:00,75.22,75.28,75.22,75.27,21922.0,74.7057,74.7653,74.7057,74.7554,21922.0
2023-12-26 10:40:00,75.27,75.28,75.21,75.22,8667.0,74.7554,74.7653,74.6958,74.7057,8667.0
2023-12-26 10:50:00,75.22,75.22,75.15,75.21,15034.0,74.7057,74.7057,74.6362,74.6958,15034.0
2023-12-26 11:00:00,75.22,75.22,75.15,75.2,9866.0,74.7057,74.7057,74.6362,74.6858,9866.0
2023-12-26 11:10:00,75.19,75.25,75.17,75.19,21397.0,74.6759,74.7355,74.656,74.6759,21397.0
2023-12-26 11:20:00,75.17,75.18,75.13,75.16,7820.0,74.656,74.666,74.6163,74.6461,7820.0
2023-12-26 11:30:00,75.17,75.22,75.17,75.21,18615.0,74.656,74.7057,74.656,74.6958,18615.0
2023-12-26 11:40:00,75.2,75.23,75.19,75.22,4778.0,74.6858,74.7156,74.6759,74.7057,4778.0
2023-12-26 11:50:00,75.22,75.24,75.19,75.22,12399.0,74.7057,74.7256,74.6759,74.7057,12399.0
2023-12-26 12:00:00,75.21,75.21,75.17,75.18,7835.0,74.6958,74.6958,74.656,74.666,7835.0
2023-12-26 12:10:00,75.18,75.23,75.18,75.21,20313.0,74.666,74.7156,74.666,74.6958,20313.0
2023-12-26 12:20:00,75.22,75.22,75.19,75.19,6214.0,74.7057,74.7057,74.6759,74.6759,6214.0
2023-12-26 12:30:00,75.19,75.2,75.16,75.16,8933.0,74.6759,74.6858,74.6461,74.6461,8933.0
2023-12-26 12:40:00,75.16,75.24,75.16,75.23,20510.0,74.6461,74.7256,74.6461,74.7156,20510.0
2023-12-26 12:50:00,75.23,75.23,75.18,75.19,13344.0,74.7156,74.7156,74.666,74.6759,13344.0
2023-12-26 13:00:00,75.19,75.21,75.18,75.2,10445.0,74.6759,74.6958,74.666,74.6858,10445.0
2023-12-26 13:10:00,75.2,75.23,75.19,75.2,20619.0,74.6858,74.7156,74.6759,74.6858,20619.0
2023-12-26 13:20:00,75.2,75.24,75.2,75.21,19924.0,74.6858,74.7256,74.6858,74.6958,19924.0
2023-12-26 13:30:00,75.22,75.23,75.19,75.2,15153.0,74.7057,74.7156,74.6759,74.6858,15153.0
2023-12-26 13:40:00,75.2,75.21,75.18,75.21,27278.0,74.6858,74.6958,74.666,74.6958,27278.0
2023-12-26 13:50:00,75.2,75.2,75.16,75.18,9506.0,74.6858,74.6858,74.6461,74.666,9506.0
2023-12-26 14:00:00,75.17,75.21,75.17,75.2,15565.0,74.656,74.6958,74.656,74.6858,15565.0
2023-12-26 14:10:00,75.21,75.23,75.19,75.22,8571.0,74.6958,74.7156,74.6759,74.7057,8571.0
2023-12-26 14:20:00,75.22,75.24,75.21,75.23,31891.0,74.7057,74.7256,74.6958,74.7156,31891.0
2023-12-26 14:30:00,75.24,75.26,75.23,75.24,16667.0,74.7256,74.7454,74.7156,74.7256,16667.0
2023-12-26 14:40:00,75.26,75.26,75.22,75.25,15774.0,74.7454,74.7454,74.7057,74.7355,15774.0
2023-12-26 14:50:00,75.25,75.27,75.24,75.27,11620.0,74.7355,74.7554,74.7256,74.7554,11620.0
2023-12-26 15:00:00,75.28,75.31,75.27,75.28,13178.0,74.7653,74.7951,74.7554,74.7653,13178.0
2023-12-26 15:10:00,75.27,75.3,75.27,75.3,27095.0,74.7554,74.7852,74.7554,74.7852,27095.0
2023-12-26 15:20:00,75.3,75.4,75.29,75.36,31926.0,74.7852,74.8845,74.7752,74.8447,31926.0
2023-12-26 15:30:00,75.36,75.4,75.32,75.34,15064.0,74.8447,74.8845,74.805,74.8249,15064.0
2023-12-26 15:40:00,75.33,75.34,75.3,75.31,45194.0,74.8149,74.8249,74.7852,74.7951,45194.0
2023-12-26 15:50:00,75.31,75.33,75.21,75.28,247615.0,74.7951,74.8149,74.6958,74.7653,247615.0
2023-12-27 09:30:00,75.27,75.42,75.27,75.36,85594.0,74.7554,74.9043,74.7554,74.8447,85594.0
2023-12-27 09:40:00,75.36,75.39,75.33,75.36,27610.0,74.8447,74.8745,74.8149,74.8447,27610.0
2023-12-27 09:50:00,75.37,75.4,75.35,75.38,19782.0,74.8547,74.8845,74.8348,74.8646,19782.0
2023-12-27 10:00:00,75.37,75.38,75.31,75.31,13114.0,74.8547,74.8646,74.7951,74.7951,13114.0
2023-12-27 10:10:00,75.31,75.31,75.17,75.21,10438.0,74.7951,74.7951,74.656,74.6958,10438.0
2023-12-27 10:20:00,75.21,75.24,75.15,75.23,15657.0,74.6958,74.7256,74.6362,74.7156,15657.0
2023-12-27 10:30:00,75.23,75.23,75.15,75.2,22823.0,74.7156,74.7156,74.6362,74.6858,22823.0
2023-12-27 10:40:00,75.2,75.21,75.15,75.16,17758.0,74.6858,74.6958,74.6362,74.6461,17758.0
2023-12-27 10:50:00,75.15,75.22,75.13,75.21,18158.0,74.6362,74.7057,74.6163,74.6958,18158.0
2023-12-27 11:00:00,75.22,75.22,75.16,75.19,8361.0,74.7057,74.7057,74.6461,74.6759,8361.0
2023-12-27 11:10:00,75.16,75.2,75.16,75.2,13911.0,74.6461,74.6858,74.6461,74.6858,13911.0
2023-12-27 11:20:00,75.2,75.21,75.15,75.2,12880.0,74.6858,74.6958,74.6362,74.6858,12880.0
2023-12-27 11:30:00,75.21,75.28,75.21,75.26,13503.0,74.6958,74.7653,74.6958,74.7454,13503.0
2023-12-27 11:40:00,75.27,75.3,75.25,75.28,14326.0,74.7554,74.7852,74.7355,74.7653,14326.0
2023-12-27 11:50:00,75.29,75.3,75.27,75.27,5485.0,74.7752,74.7852,74.7554,74.7554,5485.0
2023-12-27 12:00:00,75.28,75.29,75.24,75.27,16460.0,74.7653,74.7752,74.7256,74.7554,16460.0
2023-12-27 12:10:00,75.28,75.3,75.27,75.3,12662.0,74.7653,74.7852,74.7554,74.7852,12662.0
2023-12-27 12:20:00,75.3,75.32,75.28,75.31,26285.0,74.7852,74.805,74.7653,74.7951,26285.0
2023-12-27 12:30:00,75.31,75.34,75.28,75.28,16828.0,74.7951,74.8249,74.7653,74.7653,16828.0
2023-12-27 12:40:00,75.29,75.29,75.23,75.27,12116.0,74.7752,74.7752,74.7156,74.7554,12116.0
2023-12-27 12:50:00,75.28,75.28,75.25,75.25,11191.0,74.7653,74.7653,74.7355,74.7355,11191.0
2023-12-27 13:00:00,75.25,75.42,75.25,75.38,50369.0,74.7355,74.9043,74.7355,74.8646,50369.0
2023-12-27 13:10:00,75.4,75.45,75.36,75.39,53305.0,74.8845,74.9341,74.8447,74.8745,53305.0
2023-12-27 13:20:00,75.4,75.4,75.36,75.37,16438.0,74.8845,74.8845,74.8447,74.8547,16438.0
2023-12-27 13:30:00,75.38,75.41,75.37,75.39,15045.0,74.8646,74.8944,74.8547,74.8745,15045.0
2023-12-27 13:40:00,75.4,75.43,75.4,75.41,29746.0,74.8845,74.9143,74.8845,74.8944,29746.0
2023-12-27 13:50:00,75.41,75.44,75.36,75.36,42041.0,74.8944,74.9242,74.8447,74.8447,42041.0
2023-12-27 14:00:00,75.32,75.32,75.19,75.27,46206.0,74.805,74.805,74.6759,74.7554,46206.0
2023-12-27 14:10:00,75.26,75.27,75.2,75.26,51741.0,74.7454,74.7554,74.6858,74.7454,51741.0
2023-12-27 14:20:00,75.26,75.36,75.26,75.32,54048.0,74.7454,74.8447,74.7454,74.805,54048.0
2023-12-27 14:30:00,75.32,75.33,75.28,75.29,58106.0,74.805,74.8149,74.7653,74.7752,58106.0
2023-12-27 14:40:00,75.27,75.28,75.22,75.25,16717.0,74.7554,74.7653,74.7057,74.7355,16717.0
2023-12-27 14:50:00,75.27,75.28,75.22,75.27,12576.0,74.7554,74.7653,74.7057,74.7554,12576.0
2023-12-27 15:00:00,75.26,75.3,75.25,75.29,14781.0,74.7454,74.7852,74.7355,74.7752,14781.0
2023-12-27 15:10:00,75.28,75.32,75.28,75.31,61679.0,74.7653,74.805,74.7653,74.7951,61679.0
2023-12-27 15:20:00,75.32,75.32,75.25,75.28,21316.0,74.805,74.805,74.7355,74.7653,21316.0
2023-12-27 15:30:00,75.29,75.34,75.27,75.32,19393.0,74.7752,74.8249,74.7554,74.805,19393.0
2023-12-27 15:40:00,75.33,75.33,75.23,75.25,17513.0,74.8149,74.8149,74.7156,74.7355,17513.0
2023-12-27 15:50:00,75.25,75.4,75.23,75.39,302669.0,74.7355,74.8845,74.7156,74.8745,302669.0
2023-12-28 09:30:00,75.53,75.66,75.53,75.56,69177.0,75.0136,75.1427,75.0136,75.0434,69177.0
2023-12-28 09:40:00,75.55,75.57,75.5,75.51,22483.0,75.0334,75.0533,74.9838,74.9937,22483.0
2023-12-28 09:50:00,75.51,75.52,75.46,75.48,19970.0,74.9937,75.0036,74.9441,74.9639,19970.0
2023-12-28 10:00:00,75.48,75.49,75.4,75.43,8165.0,74.9639,74.9739,74.8845,74.9143,8165.0
2023-12-28 10:10:00,75.44,75.47,75.42,75.43,28095.0,74.9242,74.954,74.9043,74.9143,28095.0
2023-12-28 10:20:00,75.45,75.52,75.43,75.51,31774.0,74.9341,75.0036,74.9143,74.9937,31774.0
2023-12-28 10:30:00,75.52,75.54,75.51,75.51,49915.0,75.0036,75.0235,74.9937,74.9937,49915.0
2023-12-28 10:40:00,75.52,75.6,75.51,75.59,25987.0,75.0036,75.0831,74.9937,75.0732,25987.0
2023-12-28 10:50:00,75.59,75.6,75.52,75.53,37327.0,75.0732,75.0831,75.0036,75.0136,37327.0
2023-12-28 11:00:00,75.53,75.53,75.45,75.48,22915.0,75.0136,75.0136,74.9341,74.9639,22915.0
2023-12-28 11:10:00,75.49,75.51,75.43,75.43,16714.0,74.9739,74.9937,74.9143,74.9143,16714.0
2023-12-28 11:20:00,75.43,75.49,75.42,75.45,16942.0,74.9143,74.9739,74.9043,74.9341,16942.0
2023-12-28 11:30:00,75.45,75.49,75.44,75.48,22729.0,74.9341,74.9739,74.9242,74.9639,22729.0
2023-12-28 11:40:00,75.48,75.5,75.48,75.49,12162.0,74.9639,74.9838,74.9639,74.9739,12162.0
2023-12-28 11:50:00,75.49,75.51,75.45,75.47,22982.0,74.9739,74.9937,74.9341,74.954,22982.0
2023-12-28 12:00:00,75.46,75.52,75.45,75.5,16541.0,74.9441,75.0036,74.9341,74.9838,16541.0
2023-12-28 12:10:00,75.5,75.52,75.48,75.49,29745.0,74.9838,75.0036,74.9639,74.9739,29745.0
2023-12-28 12:20:00,75.5,75.5,75.48,75.48,6791.0,74.9838,74.9838,74.9639,74.9639,6791.0
2023-12-28 12:30:00,75.48,75.54,75.48,75.53,5814.0,74.9639,75.0235,74.9639,75.0136,5814.0
2023-12-28 12:40:00,75.53,75.55,75.5,75.51,15769.0,75.0136,75.0334,74.9838,74.9937,15769.0
2023-12-28 12:50:00,75.5,75.57,75.49,75.55,9312.0,74.9838,75.0533,74.9739,75.0334,9312.0
2023-12-28 13:00:00,75.55,75.56,75.41,75.51,40022.0,75.0334,75.0434,74.8944,74.9937,40022.0
2023-12-28 13:10:00,75.52,75.53,75.47,75.52,25422.0,75.0036,75.0136,74.954,75.0036,25422.0
2023-12-28 13:20:00,75.51,75.52,75.49,75.5,16079.0,74.9937,75.0036,74.9739,74.9838,16079.0
2023-12-28 13:30:00,75.5,75.57,75.5,75.55,18726.0,74.9838,75.0533,74.9838,75.0334,18726.0
2023-12-28 13:40:00,75.53,75.53,75.47,75.48,26413.0,75.0136,75.0136,74.954,74.9639,26413.0
2023-12-28 13:50:00,75.48,75.52,75.48,75.5,22681.0,74.9639,75.0036,74.9639,74.9838,22681.0
2023-12-28 14:00:00,75.5,75.53,75.49,75.51,25248.0,74.9838,75.0136,74.9739,74.9937,25248.0
2023-12-28 14:10:00,75.52,75.55,75.51,75.54,26223.0,75.0036,75.0334,74.9937,75.0235,26223.0
2023-12-28 14:20:00,75.54,75.55,75.52,75.54,36376.0,75.0235,75.0334,75.0036,75.0235,36376.0
2023-12-28 14:30:00,75.53,75.55,75.5,75.53,41512.0,75.0136,75.0334,74.9838,75.0136,41512.0
2023-12-28 14:40:00,75.54,75.55,75.5,75.53,15690.0,75.0235,75.0334,74.9838,75.0136,15690.0
2023-12-28 14:50:00,75.52,75.52,75.48,75.51,11298.0,75.0036,75.0036,74.9639,74.9937,11298.0
2023-12-28 15:00:00,75.5,75.5,75.45,75.48,29788.0,74.9838,74.9838,74.9341,74.9639,29788.0
2023-12-28 15:10:00,75.47,75.47,75.39,75.47,41734.0,74.954,74.954,74.8745,74.954,41734.0
2023-12-28 15:20:00,75.47,75.47,75.41,75.43,18739.0,74.954,74.954,74.8944,74.9143,18739.0
2023-12-28 15:30:00,75.43,75.47,75.43,75.45,30023.0,74.9143,74.954,74.9143,74.9341,30023.0
2023-12-28 15:40:00,75.46,75.5,75.42,75.44,78199.0,74.9441,74.9838,74.9043,74.9242,78199.0
2023-12-28 15:50:00,75.44,75.44,75.31,75.38,212317.0,74.9242,74.9242,74.7951,74.8646,212317.0
2023-12-29 09:30:00,75.4,75.48,75.37,75.42,62548.0,74.8845,74.9639,74.8547,74.9043,62548.0
2023-12-29 09:40:00,75.42,75.48,75.4,75.45,25310.0,74.9043,74.9639,74.8845,74.9341,25310.0
2023-12-29 09:50:00,75.45,75.49,75.44,75.45,11834.0,74.9341,74.9739,74.9242,74.9341,11834.0
2023-12-29 10:00:00,75.45,75.5,75.42,75.45,23568.0,74.9341,74.9838,74.9043,74.9341,23568.0
2023-12-29 10:10:00,75.46,75.47,75.4,75.42,11355.0,74.9441,74.954,74.8845,74.9043,11355.0
2023-12-29 10:20:00,75.42,75.45,75.39,75.44,14351.0,74.9043,74.9341,74.8745,74.9242,14351.0
2023-12-29 10:30:00,75.45,75.45,75.31,75.32,32108.0,74.9341,74.9341,74.7951,74.805,32108.0
2023-12-29 10:40:00,75.31,75.31,75.09,75.1,36306.0,74.7951,74.7951,74.5766,74.5865,36306.0
2023-12-29 10:50:00,75.11,75.16,75.1,75.14,27614.0,74.5965,74.6461,74.5865,74.6262,27614.0
2023-12-29 11:00:00,75.14,75.17,75.02,75.06,19969.0,74.6262,74.656,74.5071,74.5468,19969.0
2023-12-29 11:10:00,75.05,75.06,74.86,74.92,32797.0,74.5369,74.5468,74.3482,74.4078,32797.0
2023-12-29 11:20:00,74.92,74.93,74.79,74.8,22698.0,74.4078,74.4177,74.2786,74.2886,22698.0
2023-12-29 11:30:00,74.8,74.85,74.78,74.83,21562.0,74.2886,74.3382,74.2687,74.3184,21562.0
2023-12-29 11:40:00,74.83,74.92,74.81,74.92,22679.0,74.3184,74.4078,74.2985,74.4078,22679.0
2023-12-29 11:50:00,74.94,74.97,74.88,74.92,34595.0,74.4276,74.4574,74.368,74.4078,34595.0
2023-12-29 12:00:00,74.92,74.98,74.87,74.89,20445.0,74.4078,74.4673,74.3581,74.378,20445.0
2023-12-29 12:10:00,74.88,74.9,74.82,74.85,44382.0,74.368,74.3879,74.3084,74.3382,44382.0
2023-12-29 12:20:00,74.84,74.88,74.76,74.79,25460.0,74.3283,74.368,74.2488,74.2786,25460.0
2023-12-29 12:30:00,74.79,74.87,74.79,74.86,32321.0,74.2786,74.3581,74.2786,74.3482,32321.0
2023-12-29 12:40:00,74.85,74.92,74.85,74.88,33473.0,74.3382,74.4078,74.3382,74.368,33473.0
2023-12-29 12:50:00,74.87,74.96,74.86,74.95,30793.0,74.3581,74.4475,74.3482,74.4375,30793.0
2023-12-29 13:00:00,74.95,75.08,74.93,75.05,16149.0,74.4375,74.5667,74.4177,74.5369,16149.0
2023-12-29 13:10:00,75.06,75.09,75.0,75.01,48617.0,74.5468,74.5766,74.4872,74.4971,48617.0
2023-12-29 13:20:00,75.0,75.03,74.98,75.0,16790.0,74.4872,74.517,74.4673,74.4872,16790.0
2023-12-29 13:30:00,75.0,75.1,75.0,75.09,44166.0,74.4872,74.5865,74.4872,74.5766,44166.0
2023-12-29 13:40:00,75.09,75.14,75.08,75.14,23132.0,74.5766,74.6262,74.5667,74.6262,23132.0
2023-12-29 13:50:00,75.15,75.15,75.08,75.12,9004.0,74.6362,74.6362,74.5667,74.6064,9004.0
2023-12-29 14:00:00,75.13,75.16,75.1,75.12,12224.0,74.6163,74.6461,74.5865,74.6064,12224.0
2023-12-29 14:10:00,75.12,75.14,75.1,75.14,34123.0,74.6064,74.6262,74.5865,74.6262,34123.0
2023-12-29 14:20:00,75.13,75.18,75.09,75.1,15911.0,74.6163,74.666,74.5766,74.5865,15911.0
2023-12-29 14:30:00,75.1,75.16,75.1,75.15,13941.0,74.5865,74.6461,74.5865,74.6362,13941.0
2023-12-29 14:40:00,75.14,75.18,75.13,75.17,13019.0,74.6262,74.666,74.6163,74.656,13019.0
2023-12-29 14:50:00,75.17,75.22,75.17,75.21,15064.0,74.656,74.7057,74.656,74.6958,15064.0
2023-12-29 15:00:00,75.2,75.21,75.12,75.21,18446.0,74.6858,74.6958,74.6064,74.6958,18446.0
2023-12-29 15:10:00,75.23,75.24,75.16,75.17,36577.0,74.7156,74.7256,74.6461,74.656,36577.0
2023-12-29 15:20:00,75.16,75.22,75.11,75.21,24103.0,74.6461,74.7057,74.5965,74.6958,24103.0
2023-12-29 15:30:00,75.2,75.2,75.15,75.18,44184.0,74.6858,74.6858,74.6362,74.666,44184.0
2023-12-29 15:40:00,75.17,75.21,75.1,75.11,28134.0,74.656,74.6958,74.5865,74.5965,28134.0
2023-12-29 15:50:00,75.1,75.17,74.97,75.11,196196.0,74.5865,74.656,74.4574,74.5965,196196.0
2024-01-02 09:30:00,74.38,74.53,74.15,74.18,130673.0,73.8714,74.0204,73.643,73.6728,130673.0
2024-01-02 09:40:00,74.18,74.18,73.84,73.85,98770.0,73.6728,73.6728,73.3351,73.3451,98770.0
2024-01-02 09:50:00,73.84,73.92,73.76,73.89,59097.0,73.3351,73.4146,73.2557,73.3848,59097.0
2024-01-02 10:00:00,73.92,74.02,73.89,73.94,35676.0,73.4146,73.5139,73.3848,73.4345,35676.0
2024-01-02 10:10:00,73.92,73.96,73.83,73.83,50818.0,73.4146,73.4543,73.3252,73.3252,50818.0
2024-01-02 10:20:00,73.83,73.91,73.74,73.76,37832.0,73.3252,73.4047,73.2358,73.2557,37832.0
2024-01-02 10:30:00,73.75,73.75,73.66,73.69,55706.0,73.2458,73.2458,73.1564,73.1862,55706.0
2024-01-02 10:40:00,73.68,73.75,73.62,73.62,27039.0,73.1762,73.2458,73.1166,73.1166,27039.0
2024-01-02 10:50:00,73.61,73.69,73.59,73.68,70389.0,73.1067,73.1862,73.0868,73.1762,70389.0
2024-01-02 11:00:00,73.69,73.81,73.68,73.81,48522.0,73.1862,73.3053,73.1762,73.3053,48522.0
2024-01-02 11:10:00,73.81,73.9,73.81,73.89,43441.0,73.3053,73.3947,73.3053,73.3848,43441.0
2024-01-02 11:20:00,73.9,73.94,73.84,73.94,95340.0,73.3947,73.4345,73.3351,73.4345,95340.0
2024-01-02 11:30:00,73.93,74.02,73.93,73.97,89904.0,73.4245,73.5139,73.4245,73.4642,89904.0
2024-01-02 11:40:00,73.97,74.06,73.95,74.06,27917.0,73.4642,73.5536,73.4444,73.5536,27917.0
2024-01-02 11:50:00,74.06,74.07,74.01,74.04,93193.0,73.5536,73.5636,73.504,73.5338,93193.0
2024-01-02 12:00:00,74.06,74.09,74.04,74.07,34231.0,73.5536,73.5834,73.5338,73.5636,34231.0
2024-01-02 12:10:00,74.07,74.07,73.95,73.97,86295.0,73.5636,73.5636,73.4444,73.4642,86295.0
2024-01-02 12:20:00,73.98,74.02,73.95,73.96,32593.0,73.4742,73.5139,73.4444,73.4543,32593.0
2024-01-02 12:30:00,73.96,74.04,73.94,74.03,30605.0,73.4543,73.5338,73.4345,73.5238,30605.0
2024-01-02 12:40:00,74.04,74.08,73.9,73.92,51262.0,73.5338,73.5735,73.3947,73.4146,51262.0
2024-01-02 12:50:00,73.92,73.92,73.8,73.81,23189.0,73.4146,73.4146,73.2954,73.3053,23189.0
2024-01-02 13:00:00,73.8,73.81,73.74,73.75,38072.0,73.2954,73.3053,73.2358,73.2458,38072.0
2024-01-02 13:10:00,73.75,73.83,73.74,73.81,26893.0,73.2458,73.3252,73.2358,73.3053,26893.0
2024-01-02 13:20:00,73.82,73.88,73.81,73.84,49790.0,73.3153,73.3749,73.3053,73.3351,49790.0
2024-01-02 13:30:00,73.83,73.89,73.83,73.88,17943.0,73.3252,73.3848,73.3252,73.3749,17943.0
2024-01-02 13:40:00,73.89,73.89,73.82,73.83,22840.0,73.3848,73.3848,73.3153,73.3252,22840.0
2024-01-02 13:50:00,73.82,73.83,73.69,73.73,35209.0,73.3153,73.3252,73.1862,73.2259,35209.0
2024-01-02 14:00:00,73.72,73.75,73.62,73.65,32522.0,73.216,73.2458,73.1166,73.1464,32522.0
2024-01-02 14:10:00,73.65,73.73,73.65,73.69,32239.0,73.1464,73.2259,73.1464,73.1862,32239.0
2024-01-02 14:20:00,73.68,73.74,73.67,73.73,21501.0,73.1762,73.2358,73.1663,73.2259,21501.0
2024-01-02 14:30:00,73.73,73.77,73.67,73.67,79437.0,73.2259,73.2656,73.1663,73.1663,79437.0
2024-01-02 14:40:00,73.67,73.69,73.64,73.64,33564.0,73.1663,73.1862,73.1365,73.1365,33564.0
2024-01-02 14:50:00,73.65,73.66,73.55,73.55,52002.0,73.1464,73.1564,73.0471,73.0471,52002.0
2024-01-02 15:00:00,73.55,73.56,73.46,73.52,130219.0,73.0471,73.0571,72.9577,73.0173,130219.0
2024-01-02 15:10:00,73.51,73.58,73.48,73.57,29205.0,73.0074,73.0769,72.9776,73.067,29205.0
2024-01-02 15:20:00,73.57,73.59,73.53,73.58,44996.0,73.067,73.0868,73.0273,73.0769,44996.0
2024-01-02 15:30:00,73.58,73.64,73.53,73.56,77885.0,73.0769,73.1365,73.0273,73.0571,77885.0
2024-01-02 15:40:00,73.55,73.67,73.55,73.66,79163.0,73.0471,73.1663,73.0471,73.1564,79163.0
2024-01-02 15:50:00,73.66,73.92,73.66,73.9,327450.0,73.1564,73.4146,73.1564,73.3947,327450.0
2024-01-03 09:30:00,73.48,73.69,73.38,73.56,123008.0,72.9776,73.1862,72.8783,73.0571,123008.0
2024-01-03 09:40:00,73.57,73.71,73.56,73.66,56955.0,73.067,73.206,73.0571,73.1564,56955.0
2024-01-03 09:50:00,73.65,73.65,73.47,73.53,58304.0,73.1464,73.1464,72.9677,73.0273,58304.0
2024-01-03 10:00:00,73.5,73.67,73.49,73.5,83951.0,72.9975,73.1663,72.9875,72.9975,83951.0
2024-01-03 10:10:00,73.5,73.5,73.31,73.37,24266.0,72.9975,72.9975,72.8088,72.8683,24266.0
2024-01-03 10:20:00,73.37,73.44,73.31,73.4,64360.0,72.8683,72.9379,72.8088,72.8981,64360.0
2024-01-03 10:30:00,73.41,73.43,73.27,73.29,50080.0,72.9081,72.9279,72.769,72.7889,50080.0
2024-01-03 10:40:00,73.29,73.39,73.29,73.34,60390.0,72.7889,72.8882,72.7889,72.8386,60390.0
2024-01-03 10:50:00,73.34,73.48,73.33,73.48,72664.0,72.8386,72.9776,72.8286,72.9776,72664.0
2024-01-03 11:00:00,73.48,73.56,73.46,73.49,30081.0,72.9776,73.0571,72.9577,72.9875,30081.0
2024-01-03 11:10:00,73.48,73.52,73.44,73.45,17486.0,72.9776,73.0173,72.9379,72.9478,17486.0
2024-01-03 11:20:00,73.46,73.53,73.45,73.48,19604.0,72.9577,73.0273,72.9478,72.9776,19604.0
2024-01-03 11:30:00,73.47,73.51,73.39,73.4,33665.0,72.9677,73.0074,72.8882,72.8981,33665.0
2024-01-03 11:40:00,73.4,73.42,73.35,73.4,75240.0,72.8981,72.918,72.8485,72.8981,75240.0
2024-01-03 11:50:00,73.4,73.41,73.34,73.35,19195.0,72.8981,72.9081,72.8386,72.8485,19195.0
2024-01-03 12:00:00,73.35,73.41,73.33,73.34,18367.0,72.8485,72.9081,72.8286,72.8386,18367.0
2024-01-03 12:10:00,73.34,73.36,73.31,73.31,36319.0,72.8386,72.8584,72.8088,72.8088,36319.0
2024-01-03 12:20:00,73.32,73.43,73.32,73.43,88139.0,72.8187,72.9279,72.8187,72.9279,88139.0
2024-01-03 12:30:00,73.43,73.47,73.41,73.45,23965.0,72.9279,72.9677,72.9081,72.9478,23965.0
2024-01-03 12:40:00,73.46,73.48,73.43,73.47,16169.0,72.9577,72.9776,72.9279,72.9677,16169.0
2024-01-03 12:50:00,73.47,73.56,73.46,73.55,25362.0,72.9677,73.0571,72.9577,73.0471,25362.0
2024-01-03 13:00:00,73.55,73.61,73.51,73.52,23742.0,73.0471,73.1067,73.0074,73.0173,23742.0
2024-01-03 13:10:00,73.52,73.56,73.51,73.53,14268.0,73.0173,73.0571,73.0074,73.0273,14268.0
2024-01-03 13:20:00,73.5,73.53,73.48,73.51,20970.0,72.9975,73.0273,72.9776,73.0074,20970.0
2024-01-03 13:30:00,73.51,73.52,73.42,73.48,29620.0,73.0074,73.0173,72.918,72.9776,29620.0
2024-01-03 13:40:00,73.48,73.49,73.43,73.45,53509.0,72.9776,72.9875,72.9279,72.9478,53509.0
2024-01-03 13:50:00,73.45,73.49,73.42,73.47,29471.0,72.9478,72.9875,72.918,72.9677,29471.0
2024-01-03 14:00:00,73.45,73.53,73.25,73.45,55694.0,72.9478,73.0273,72.7492,72.9478,55694.0
2024-01-03 14:10:00,73.42,73.5,73.31,73.42,42657.0,72.918,72.9975,72.8088,72.918,42657.0
2024-01-03 14:20:00,73.39,73.65,73.38,73.61,51324.0,72.8882,73.1464,72.8783,73.1067,51324.0
2024-01-03 14:30:00,73.62,73.65,73.5,73.57,53452.0,73.1166,73.1464,72.9975,73.067,53452.0
2024-01-03 14:40:00,73.56,73.64,73.52,73.55,26816.0,73.0571,73.1365,73.0173,73.0471,26816.0
2024-01-03 14:50:00,73.54,73.55,73.51,73.51,18426.0,73.0372,73.0471,73.0074,73.0074,18426.0
2024-01-03 15:00:00,73.51,73.53,73.37,73.41,42753.0,73.0074,73.0273,72.8683,72.9081,42753.0
2024-01-03 15:10:00,73.41,73.44,73.37,73.4,170658.0,72.9081,72.9379,72.8683,72.8981,170658.0
2024-01-03 15:20:00,73.4,73.43,73.35,73.4,76948.0,72.8981,72.9279,72.8485,72.8981,76948.0
2024-01-03 15:30:00,73.39,73.46,73.39,73.43,82667.0,72.8882,72.9577,72.8882,72.9279,82667.0
2024-01-03 15:40:00,73.42,73.45,73.31,73.31,136564.0,72.918,72.9478,72.8088,72.8088,136564.0
2024-01-03 15:50:00,73.31,73.33,73.19,73.29,294779.0,72.8088,72.8286,72.6896,72.7889,294779.0
2024-01-04 09:30:00,73.1,73.29,73.08,73.21,46827.0,72.6002,72.7889,72.5803,72.7094,46827.0
2024-01-04 09:40:00,73.21,73.21,73.08,73.1,64672.0,72.7094,72.7094,72.5803,72.6002,64672.0
2024-01-04 09:50:00,73.1,73.24,73.1,73.13,31082.0,72.6002,72.7392,72.6002,72.63,31082.0
2024-01-04 10:00:00,73.12,73.34,73.07,73.34,85117.0,72.6201,72.8386,72.5704,72.8386,85117.0
2024-01-04 10:10:00,73.34,73.4,73.31,73.34,29736.0,72.8386,72.8981,72.8088,72.8386,29736.0
2024-01-04 10:20:00,73.34,73.35,73.3,73.34,17316.0,72.8386,72.8485,72.7988,72.8386,17316.0
2024-01-04 10:30:00,73.33,73.37,73.3,73.34,41220.0,72.8286,72.8683,72.7988,72.8386,41220.0
2024-01-04 10:40:00,73.33,73.4,73.28,73.4,21594.0,72.8286,72.8981,72.779,72.8981,21594.0
2024-01-04 10:50:00,73.4,73.42,73.33,73.34,13337.0,72.8981,72.918,72.8286,72.8386,13337.0
2024-01-04 11:00:00,73.34,73.45,73.34,73.45,16404.0,72.8386,72.9478,72.8386,72.9478,16404.0
2024-01-04 11:10:00,73.47,73.6,73.47,73.55,43851.0,72.9677,73.0968,72.9677,73.0471,43851.0
2024-01-04 11:20:00,73.55,73.58,73.5,73.51,61919.0,73.0471,73.0769,72.9975,73.0074,61919.0
2024-01-04 11:30:00,73.52,73.56,73.44,73.52,28028.0,73.0173,73.0571,72.9379,73.0173,28028.0
2024-01-04 11:40:00,73.49,73.5,73.42,73.43,22961.0,72.9875,72.9975,72.918,72.9279,22961.0
2024-01-04 11:50:00,73.42,73.42,73.3,73.34,35163.0,72.918,72.918,72.7988,72.8386,35163.0
2024-01-04 12:00:00,73.33,73.35,73.27,73.29,57785.0,72.8286,72.8485,72.769,72.7889,57785.0
2024-01-04 12:10:00,73.29,73.35,73.27,73.3,47293.0,72.7889,72.8485,72.769,72.7988,47293.0
2024-01-04 12:20:00,73.3,73.35,73.29,73.34,21442.0,72.7988,72.8485,72.7889,72.8386,21442.0
2024-01-04 12:30:00,73.34,73.34,73.26,73.32,19405.0,72.8386,72.8386,72.7591,72.8187,19405.0
2024-01-04 12:40:00,73.31,73.32,73.17,73.2,20717.0,72.8088,72.8187,72.6697,72.6995,20717.0
2024-01-04 12:50:00,73.19,73.26,73.18,73.26,77178.0,72.6896,72.7591,72.6796,72.7591,77178.0
2024-01-04 13:00:00,73.26,73.28,73.24,73.27,14719.0,72.7591,72.779,72.7392,72.769,14719.0
2024-01-04 13:10:00,73.27,73.3,73.22,73.26,16164.0,72.769,72.7988,72.7194,72.7591,16164.0
2024-01-04 13:20:00,73.26,73.32,73.26,73.31,15513.0,72.7591,72.8187,72.7591,72.8088,15513.0
2024-01-04 13:30:00,73.31,73.34,73.29,73.3,10308.0,72.8088,72.8386,72.7889,72.7988,10308.0
2024-01-04 13:40:00,73.3,73.33,73.29,73.3,15979.0,72.7988,72.8286,72.7889,72.7988,15979.0
2024-01-04 13:50:00,73.31,73.32,73.23,73.25,12975.0,72.8088,72.8187,72.7293,72.7492,12975.0
2024-01-04 14:00:00,73.25,73.28,73.2,73.2,18676.0,72.7492,72.779,72.6995,72.6995,18676.0
2024-01-04 14:10:00,73.2,73.25,73.15,73.18,30070.0,72.6995,72.7492,72.6499,72.6796,30070.0
2024-01-04 14:20:00,73.17,73.19,73.13,73.13,29710.0,72.6697,72.6896,72.63,72.63,29710.0
2024-01-04 14:30:00,73.13,73.15,73.1,73.13,105425.0,72.63,72.6499,72.6002,72.63,105425.0
2024-01-04 14:40:00,73.13,73.14,73.07,73.13,27345.0,72.63,72.6399,72.5704,72.63,27345.0
2024-01-04 14:50:00,73.14,73.19,73.13,73.14,24371.0,72.6399,72.6896,72.63,72.6399,24371.0
2024-01-04 15:00:00,73.15,73.21,73.1,73.19,46687.0,72.6499,72.7094,72.6002,72.6896,46687.0
2024-01-04 15:10:00,73.18,73.21,73.03,73.08,36002.0,72.6796,72.7094,72.5307,72.5803,36002.0
2024-01-04 15:20:00,73.07,73.09,73.03,73.06,191102.0,72.5704,72.5903,72.5307,72.5605,191102.0
2024-01-04 15:30:00,73.05,73.14,73.05,73.11,64293.0,72.5505,72.6399,72.5505,72.6101,64293.0
2024-01-04 15:40:00,73.11,73.11,72.98,72.98,80753.0,72.6101,72.6101,72.481,72.481,80753.0
2024-01-04 15:50:00,72.99,72.99,72.85,72.89,262007.0,72.4909,72.4909,72.3519,72.3916,262007.0
2024-01-05 09:30:00,72.93,73.21,72.93,73.11,61941.0,72.4314,72.7094,72.4314,72.6101,61941.0
2024-01-05 09:40:00,73.09,73.18,73.02,73.15,32184.0,72.5903,72.6796,72.5207,72.6499,32184.0
2024-01-05 09:50:00,73.15,73.17,73.0,73.01,28970.0,72.6499,72.6697,72.5009,72.5108,28970.0
2024-01-05 10:00:00,73.05,73.35,73.05,73.32,60067.0,72.5505,72.8485,72.5505,72.8187,60067.0
2024-01-05 10:10:00,73.37,73.38,73.2,73.24,80099.0,72.8683,72.8783,72.6995,72.7392,80099.0
2024-01-05 10:20:00,73.23,73.34,73.19,73.28,29363.0,72.7293,72.8386,72.6896,72.779,29363.0
2024-01-05 10:30:00,73.28,73.37,73.24,73.34,23663.0,72.779,72.8683,72.7392,72.8386,23663.0
2024-01-05 10:40:00,73.32,73.38,73.3,73.36,12570.0,72.8187,72.8783,72.7988,72.8584,12570.0
2024-01-05 10:50:00,73.36,73.41,73.32,73.39,37616.0,72.8584,72.9081,72.8187,72.8882,37616.0
2024-01-05 11:00:00,73.39,73.44,73.3,73.36,35902.0,72.8882,72.9379,72.7988,72.8584,35902.0
2024-01-05 11:10:00,73.33,73.43,73.26,73.27,28702.0,72.8286,72.9279,72.7591,72.769,28702.0
2024-01-05 11:20:00,73.26,73.27,73.2,73.22,17406.0,72.7591,72.769,72.6995,72.7194,17406.0
2024-01-05 11:30:00,73.22,73.25,73.22,73.24,13268.0,72.7194,72.7492,72.7194,72.7392,13268.0
2024-01-05 11:40:00,73.23,73.24,73.13,73.16,36570.0,72.7293,72.7392,72.63,72.6598,36570.0
2024-01-05 11:50:00,73.16,73.22,73.16,73.19,24170.0,72.6598,72.7194,72.6598,72.6896,24170.0
2024-01-05 12:00:00,73.19,73.19,72.99,72.99,18706.0,72.6896,72.6896,72.4909,72.4909,18706.0
2024-01-05 12:10:00,72.98,73.05,72.95,72.99,34590.0,72.481,72.5505,72.4512,72.4909,34590.0
2024-01-05 12:20:00,73.0,73.01,72.92,72.92,22954.0,72.5009,72.5108,72.4214,72.4214,22954.0
2024-01-05 12:30:00,72.92,73.02,72.91,72.98,24339.0,72.4214,72.5207,72.4115,72.481,24339.0
2024-01-05 12:40:00,72.99,73.05,72.98,73.0,10909.0,72.4909,72.5505,72.481,72.5009,10909.0
2024-01-05 12:50:00,72.99,73.04,72.98,73.01,12654.0,72.4909,72.5406,72.481,72.5108,12654.0
2024-01-05 13:00:00,73.0,73.0,72.88,72.95,39425.0,72.5009,72.5009,72.3817,72.4512,39425.0
2024-01-05 13:10:00,72.94,72.96,72.85,72.86,31149.0,72.4413,72.4612,72.3519,72.3618,31149.0
2024-01-05 13:20:00,72.86,73.02,72.86,73.01,47763.0,72.3618,72.5207,72.3618,72.5108,47763.0
2024-01-05 13:30:00,73.03,73.14,73.03,73.13,54628.0,72.5307,72.6399,72.5307,72.63,54628.0
2024-01-05 13:40:00,73.14,73.14,73.08,73.1,18479.0,72.6399,72.6399,72.5803,72.6002,18479.0
2024-01-05 13:50:00,73.11,73.14,73.07,73.08,25069.0,72.6101,72.6399,72.5704,72.5803,25069.0
2024-01-05 14:00:00,73.09,73.14,73.09,73.13,19782.0,72.5903,72.6399,72.5903,72.63,19782.0
2024-01-05 14:10:00,73.13,73.16,72.99,73.02,46234.0,72.63,72.6598,72.4909,72.5207,46234.0
2024-01-05 14:20:00,73.01,73.06,73.0,73.02,20409.0,72.5108,72.5605,72.5009,72.5207,20409.0
2024-01-05 14:30:00,73.02,73.06,72.98,72.98,31139.0,72.5207,72.5605,72.481,72.481,31139.0
2024-01-05 14:40:00,72.99,72.99,72.89,72.89,36917.0,72.4909,72.4909,72.3916,72.3916,36917.0
2024-01-05 14:50:00,72.89,72.89,72.76,72.78,33370.0,72.3916,72.3916,72.2625,72.2824,33370.0
2024-01-05 15:00:00,72.78,72.81,72.75,72.79,33607.0,72.2824,72.3122,72.2526,72.2923,33607.0
2024-01-05 15:10:00,72.79,72.84,72.77,72.78,43674.0,72.2923,72.342,72.2725,72.2824,43674.0
2024-01-05 15:20:00,72.78,72.81,72.7,72.76,68712.0,72.2824,72.3122,72.2029,72.2625,68712.0
2024-01-05 15:30:00,72.76,72.81,72.69,72.77,39642.0,72.2625,72.3122,72.193,72.2725,39642.0
2024-01-05 15:40:00,72.78,72.92,72.77,72.92,49452.0,72.2824,72.4214,72.2725,72.4214,49452.0
2024-01-05 15:50:00,72.91,73.01,72.89,72.95,182839.0,72.4115,72.5108,72.3916,72.4512,182839.0
2024-01-08 09:30:00,73.19,73.42,73.19,73.42,75903.0,72.6896,72.918,72.6896,72.918,75903.0
2024-01-08 09:40:00,73.44,73.57,73.41,73.52,35527.0,72.9379,73.067,72.9081,73.0173,35527.0
2024-01-08 09:50:00,73.51,73.65,73.42,73.65,79020.0,73.0074,73.1464,72.918,73.1464,79020.0
2024-01-08 10:00:00,73.65,73.72,73.58,73.68,68397.0,73.1464,73.216,73.0769,73.1762,68397.0
2024-01-08 10:10:00,73.69,73.69,73.6,73.65,69653.0,73.1862,73.1862,73.0968,73.1464,69653.0
2024-01-08 10:20:00,73.67,73.67,73.62,73.67,43536.0,73.1663,73.1663,73.1166,73.1663,43536.0
2024-01-08 10:30:00,73.68,73.73,73.67,73.69,14582.0,73.1762,73.2259,73.1663,73.1862,14582.0
2024-01-08 10:40:00,73.72,73.76,73.69,73.76,11323.0,73.216,73.2557,73.1862,73.2557,11323.0
2024-01-08 10:50:00,73.78,73.79,73.72,73.72,7754.0,73.2755,73.2855,73.216,73.216,7754.0
2024-01-08 11:00:00,73.73,73.76,73.7,73.73,20952.0,73.2259,73.2557,73.1961,73.2259,20952.0
2024-01-08 11:10:00,73.71,73.72,73.66,73.71,20697.0,73.206,73.216,73.1564,73.206,20697.0
2024-01-08 11:20:00,73.72,73.75,73.67,73.69,11264.0,73.216,73.2458,73.1663,73.1862,11264.0
2024-01-08 11:30:00,73.69,73.76,73.69,73.74,28055.0,73.1862,73.2557,73.1862,73.2358,28055.0
2024-01-08 11:40:00,73.74,73.76,73.71,73.74,30838.0,73.2358,73.2557,73.206,73.2358,30838.0
2024-01-08 11:50:00,73.73,73.81,73.72,73.81,18336.0,73.2259,73.3053,73.216,73.3053,18336.0
2024-01-08 12:00:00,73.8,73.88,73.8,73.85,28764.0,73.2954,73.3749,73.2954,73.3451,28764.0
2024-01-08 12:10:00,73.85,73.88,73.83,73.86,11674.0,73.3451,73.3749,73.3252,73.355,11674.0
2024-01-08 12:20:00,73.85,73.85,73.77,73.81,14716.0,73.3451,73.3451,73.2656,73.3053,14716.0
2024-01-08 12:30:00,73.81,73.91,73.81,73.91,21968.0,73.3053,73.4047,73.3053,73.4047,21968.0
2024-01-08 12:40:00,73.91,73.93,73.89,73.9,44905.0,73.4047,73.4245,73.3848,73.3947,44905.0
2024-01-08 12:50:00,73.91,73.97,73.9,73.94,30853.0,73.4047,73.4642,73.3947,73.4345,30853.0
2024-01-08 13:00:00,73.94,73.95,73.9,73.94,10594.0,73.4345,73.4444,73.3947,73.4345,10594.0
2024-01-08 13:10:00,73.93,73.95,73.9,73.92,15149.0,73.4245,73.4444,73.3947,73.4146,15149.0
2024-01-08 13:20:00,73.92,73.97,73.92,73.93,29956.0,73.4146,73.4642,73.4146,73.4245,29956.0
2024-01-08 13:30:00,73.94,73.95,73.92,73.94,11120.0,73.4345,73.4444,73.4146,73.4345,11120.0
2024-01-08 13:40:00,73.95,74.03,73.94,74.03,28057.0,73.4444,73.5238,73.4345,73.5238,28057.0
2024-01-08 13:50:00,74.03,74.07,74.0,74.07,32214.0,73.5238,73.5636,73.494,73.5636,32214.0
2024-01-08 14:00:00,74.08,74.09,74.05,74.09,19801.0,73.5735,73.5834,73.5437,73.5834,19801.0
2024-01-08 14:10:00,74.1,74.17,74.09,74.13,30161.0,73.5934,73.6629,73.5834,73.6232,30161.0
2024-01-08 14:20:00,74.14,74.21,74.11,74.2,24338.0,73.6331,73.7026,73.6033,73.6927,24338.0
2024-01-08 14:30:00,74.21,74.26,74.21,74.23,38203.0,73.7026,73.7523,73.7026,73.7225,38203.0
2024-01-08 14:40:00,74.24,74.3,74.23,74.28,17698.0,73.7324,73.792,73.7225,73.7721,17698.0
2024-01-08 14:50:00,74.28,74.38,74.28,74.34,40326.0,73.7721,73.8714,73.7721,73.8317,40326.0
2024-01-08 15:00:00,74.32,74.37,74.29,74.34,30761.0,73.8119,73.8615,73.7821,73.8317,30761.0
2024-01-08 15:10:00,74.34,74.39,74.3,74.37,49834.0,73.8317,73.8814,73.792,73.8615,49834.0
2024-01-08 15:20:00,74.37,74.39,74.33,74.33,34138.0,73.8615,73.8814,73.8218,73.8218,34138.0
2024-01-08 15:30:00,74.33,74.44,74.33,74.43,30537.0,73.8218,73.931,73.8218,73.9211,30537.0
2024-01-08 15:40:00,74.44,74.45,74.32,74.33,56983.0,73.931,73.941,73.8119,73.8218,56983.0
2024-01-08 15:50:00,74.34,74.52,74.34,74.48,167537.0,73.8317,74.0105,73.8317,73.9708,167537.0
2024-01-09 09:30:00,74.05,74.17,74.02,74.08,71531.0,73.5437,73.6629,73.5139,73.5735,71531.0
2024-01-09 09:40:00,74.06,74.13,73.94,73.98,51588.0,73.5536,73.6232,73.4345,73.4742,51588.0
2024-01-09 09:50:00,73.98,74.13,73.97,74.13,44594.0,73.4742,73.6232,73.4642,73.6232,44594.0
2024-01-09 10:00:00,74.13,74.17,74.01,74.17,43004.0,73.6232,73.6629,73.504,73.6629,43004.0
2024-01-09 10:10:00,74.18,74.31,74.18,74.29,13620.0,73.6728,73.8019,73.6728,73.7821,13620.0
2024-01-09 10:20:00,74.28,74.31,74.19,74.2,16370.0,73.7721,73.8019,73.6827,73.6927,16370.0
2024-01-09 10:30:00,74.21,74.25,74.14,74.24,12513.0,73.7026,73.7423,73.6331,73.7324,12513.0
2024-01-09 10:40:00,74.28,74.28,74.22,74.27,18897.0,73.7721,73.7721,73.7125,73.7622,18897.0
2024-01-09 10:50:00,74.28,74.3,74.22,74.23,8793.0,73.7721,73.792,73.7125,73.7225,8793.0
2024-01-09 11:00:00,74.25,74.35,74.25,74.31,14390.0,73.7423,73.8416,73.7423,73.8019,14390.0
2024-01-09 11:10:00,74.34,74.43,74.32,74.42,17561.0,73.8317,73.9211,73.8119,73.9112,17561.0
2024-01-09 11:20:00,74.42,74.46,74.42,74.45,18220.0,73.9112,73.9509,73.9112,73.941,18220.0
2024-01-09 11:30:00,74.47,74.48,74.45,74.45,12575.0,73.9608,73.9708,73.941,73.941,12575.0
2024-01-09 11:40:00,74.45,74.5,74.42,74.49,38381.0,73.941,73.9906,73.9112,73.9807,38381.0
2024-01-09 11:50:00,74.5,74.67,74.49,74.67,39950.0,73.9906,74.1595,73.9807,74.1595,39950.0
2024-01-09 12:00:00,74.68,74.71,74.6,74.71,19596.0,74.1694,74.1992,74.0899,74.1992,19596.0
2024-01-09 12:10:00,74.71,74.71,74.62,74.63,27786.0,74.1992,74.1992,74.1098,74.1197,27786.0
2024-01-09 12:20:00,74.64,74.68,74.63,74.66,12419.0,74.1297,74.1694,74.1197,74.1495,12419.0
2024-01-09 12:30:00,74.67,74.67,74.62,74.65,31246.0,74.1595,74.1595,74.1098,74.1396,31246.0
2024-01-09 12:40:00,74.66,74.7,74.65,74.67,44049.0,74.1495,74.1893,74.1396,74.1595,44049.0
2024-01-09 12:50:00,74.68,74.74,74.67,74.73,23793.0,74.1694,74.229,74.1595,74.2191,23793.0
2024-01-09 13:00:00,74.74,74.82,74.7,74.71,13625.0,74.229,74.3084,74.1893,74.1992,13625.0
2024-01-09 13:10:00,74.72,74.77,74.72,74.74,8102.0,74.2091,74.2588,74.2091,74.229,8102.0
2024-01-09 13:20:00,74.74,74.75,74.67,74.68,12507.0,74.229,74.2389,74.1595,74.1694,12507.0
2024-01-09 13:30:00,74.66,74.66,74.53,74.59,24345.0,74.1495,74.1495,74.0204,74.08,24345.0
2024-01-09 13:40:00,74.6,74.67,74.56,74.67,25518.0,74.0899,74.1595,74.0502,74.1595,25518.0
2024-01-09 13:50:00,74.67,74.76,74.67,74.7,16563.0,74.1595,74.2488,74.1595,74.1893,16563.0
2024-01-09 14:00:00,74.71,74.78,74.71,74.77,14931.0,74.1992,74.2687,74.1992,74.2588,14931.0
2024-01-09 14:10:00,74.77,74.77,74.62,74.66,13816.0,74.2588,74.2588,74.1098,74.1495,13816.0
2024-01-09 14:20:00,74.66,74.7,74.59,74.63,24108.0,74.1495,74.1893,74.08,74.1197,24108.0
2024-01-09 14:30:00,74.62,74.7,74.62,74.64,24341.0,74.1098,74.1893,74.1098,74.1297,24341.0
2024-01-09 14:40:00,74.64,74.67,74.61,74.67,24550.0,74.1297,74.1595,74.0999,74.1595,24550.0
2024-01-09 14:50:00,74.68,74.68,74.62,74.66,23840.0,74.1694,74.1694,74.1098,74.1495,23840.0
2024-01-09 15:00:00,74.67,74.7,74.55,74.59,19008.0,74.1595,74.1893,74.0403,74.08,19008.0
2024-01-09 15:10:00,74.61,74.65,74.59,74.63,23559.0,74.0999,74.1396,74.08,74.1197,23559.0
2024-01-09 15:20:00,74.62,74.7,74.6,74.63,34385.0,74.1098,74.1893,74.0899,74.1197,34385.0
2024-01-09 15:30:00,74.64,74.65,74.57,74.59,23617.0,74.1297,74.1396,74.0601,74.08,23617.0
2024-01-09 15:40:00,74.59,74.59,74.5,74.5,32932.0,74.08,74.08,73.9906,73.9906,32932.0
2024-01-09 15:50:00,74.51,74.67,74.44,74.64,158086.0,74.0006,74.1595,73.931,74.1297,158086.0
2024-01-10 09:30:00,74.74,75.04,74.74,75.01,74673.0,74.229,74.5269,74.229,74.4971,74673.0
2024-01-10 09:40:00,75.01,75.08,74.93,74.99,40235.0,74.4971,74.5667,74.4177,74.4773,40235.0
2024-01-10 09:50:00,74.99,74.99,74.84,74.94,31054.0,74.4773,74.4773,74.3283,74.4276,31054.0
2024-01-10 10:00:00,74.95,74.96,74.81,74.89,27528.0,74.4375,74.4475,74.2985,74.378,27528.0
2024-01-10 10:10:00,74.94,75.05,74.93,74.98,25261.0,74.4276,74.5369,74.4177,74.4673,25261.0
2024-01-10 10:20:00,74.97,75.04,74.94,75.03,16194.0,74.4574,74.5269,74.4276,74.517,16194.0
2024-01-10 10:30:00,75.05,75.09,75.02,75.05,19629.0,74.5369,74.5766,74.5071,74.5369,19629.0
2024-01-10 10:40:00,75.06,75.16,75.05,75.14,18517.0,74.5468,74.6461,74.5369,74.6262,18517.0
2024-01-10 10:50:00,75.13,75.18,75.12,75.18,38124.0,74.6163,74.666,74.6064,74.666,38124.0
2024-01-10 11:00:00,75.18,75.2,75.15,75.17,21621.0,74.666,74.6858,74.6362,74.656,21621.0
2024-01-10 11:10:00,75.17,75.18,75.03,75.08,24246.0,74.656,74.666,74.517,74.5667,24246.0
2024-01-10 11:20:00,75.09,75.12,75.06,75.07,19876.0,74.5766,74.6064,74.5468,74.5567,19876.0
2024-01-10 11:30:00,75.07,75.08,75.02,75.06,17786.0,74.5567,74.5667,74.5071,74.5468,17786.0
2024-01-10 11:40:00,75.06,75.14,75.06,75.08,15169.0,74.5468,74.6262,74.5468,74.5667,15169.0
2024-01-10 11:50:00,75.09,75.12,75.02,75.08,16424.0,74.5766,74.6064,74.5071,74.5667,16424.0
2024-01-10 12:00:00,75.09,75.11,75.04,75.1,16628.0,74.5766,74.5965,74.5269,74.5865,16628.0
2024-01-10 12:10:00,75.1,75.16,75.08,75.15,19775.0,74.5865,74.6461,74.5667,74.6362,19775.0
2024-01-10 12:20:00,75.14,75.17,75.11,75.15,29675.0,74.6262,74.656,74.5965,74.6362,29675.0
2024-01-10 12:30:00,75.15,75.21,75.14,75.2,15726.0,74.6362,74.6958,74.6262,74.6858,15726.0
2024-01-10 12:40:00,75.21,75.21,75.16,75.2,9559.0,74.6958,74.6958,74.6461,74.6858,9559.0
2024-01-10 12:50:00,75.23,75.24,75.2,75.23,10550.0,74.7156,74.7256,74.6858,74.7156,10550.0
2024-01-10 13:00:00,75.23,75.31,75.16,75.21,32359.0,74.7156,74.7951,74.6461,74.6958,32359.0
2024-01-10 13:10:00,75.21,75.25,75.14,75.22,18401.0,74.6958,74.7355,74.6262,74.7057,18401.0
2024-01-10 13:20:00,75.23,75.26,75.17,75.23,15868.0,74.7156,74.7454,74.656,74.7156,15868.0
2024-01-10 13:30:00,75.22,75.3,75.22,75.28,17334.0,74.7057,74.7852,74.7057,74.7653,17334.0
2024-01-10 13:40:00,75.27,75.29,75.26,75.29,17628.0,74.7554,74.7752,74.7454,74.7752,17628.0
2024-01-10 13:50:00,75.28,75.32,75.28,75.3,11786.0,74.7653,74.805,74.7653,74.7852,11786.0
2024-01-10 14:00:00,75.3,75.36,75.29,75.34,12322.0,74.7852,74.8447,74.7752,74.8249,12322.0
2024-01-10 14:10:00,75.34,75.47,75.34,75.47,54152.0,74.8249,74.954,74.8249,74.954,54152.0
2024-01-10 14:20:00,75.47,75.5,75.43,75.44,39476.0,74.954,74.9838,74.9143,74.9242,39476.0
2024-01-10 14:30:00,75.44,75.47,75.41,75.43,19465.0,74.9242,74.954,74.8944,74.9143,19465.0
2024-01-10 14:40:00,75.45,75.48,75.42,75.47,48134.0,74.9341,74.9639,74.9043,74.954,48134.0
2024-01-10 14:50:00,75.46,75.56,75.46,75.56,20676.0,74.9441,75.0434,74.9441,75.0434,20676.0
2024-01-10 15:00:00,75.56,75.56,75.5,75.54,9879.0,75.0434,75.0434,74.9838,75.0235,9879.0
2024-01-10 15:10:00,75.53,75.54,75.42,75.45,53270.0,75.0136,75.0235,74.9043,74.9341,53270.0
2024-01-10 15:20:00,75.45,75.47,75.3,75.36,49912.0,74.9341,74.954,74.7852,74.8447,49912.0
2024-01-10 15:30:00,75.35,75.41,75.33,75.37,40195.0,74.8348,74.8944,74.8149,74.8547,40195.0
2024-01-10 15:40:00,75.37,75.37,75.22,75.22,103124.0,74.8547,74.8547,74.7057,74.7057,103124.0
2024-01-10 15:50:00,75.22,75.45,75.17,75.41,160230.0,74.7057,74.9341,74.656,74.8944,160230.0
2024-01-11 09:30:00,75.75,76.03,75.75,75.89,208628.0,75.2321,75.5102,75.2321,75.3711,208628.0
2024-01-11 09:40:00,75.89,75.9,75.52,75.53,83970.0,75.3711,75.3811,75.0036,75.0136,83970.0
2024-01-11 09:50:00,75.54,75.6,75.45,75.6,25695.0,75.0235,75.0831,74.9341,75.0831,25695.0
2024-01-11 10:00:00,75.59,75.59,75.11,75.11,25834.0,75.0732,75.0732,74.5965,74.5965,25834.0
2024-01-11 10:10:00,75.09,75.35,75.05,75.35,36897.0,74.5766,74.8348,74.5369,74.8348,36897.0
2024-01-11 10:20:00,75.37,75.4,75.31,75.39,35614.0,74.8547,74.8845,74.7951,74.8745,35614.0
2024-01-11 10:30:00,75.39,75.5,75.27,75.39,29974.0,74.8745,74.9838,74.7554,74.8745,29974.0
2024-01-11 10:40:00,75.38,75.41,75.21,75.24,30213.0,74.8646,74.8944,74.6958,74.7256,30213.0
2024-01-11 10:50:00,75.26,75.28,75.15,75.17,35126.0,74.7454,74.7653,74.6362,74.656,35126.0
2024-01-11 11:00:00,75.19,75.2,75.11,75.11,20270.0,74.6759,74.6858,74.5965,74.5965,20270.0
2024-01-11 11:10:00,75.11,75.14,74.83,74.91,41525.0,74.5965,74.6262,74.3184,74.3978,41525.0
2024-01-11 11:20:00,74.91,74.98,74.9,74.92,29736.0,74.3978,74.4673,74.3879,74.4078,29736.0
2024-01-11 11:30:00,74.92,74.96,74.83,74.83,19926.0,74.4078,74.4475,74.3184,74.3184,19926.0
2024-01-11 11:40:00,74.84,74.97,74.74,74.97,24080.0,74.3283,74.4574,74.229,74.4574,24080.0
2024-01-11 11:50:00,74.97,74.99,74.82,74.85,29300.0,74.4574,74.4773,74.3084,74.3382,29300.0
2024-01-11 12:00:00,74.83,74.97,74.82,74.97,13720.0,74.3184,74.4574,74.3084,74.4574,13720.0
2024-01-11 12:10:00,74.98,75.02,74.91,74.93,18447.0,74.4673,74.5071,74.3978,74.4177,18447.0
2024-01-11 12:20:00,74.93,74.98,74.89,74.89,26719.0,74.4177,74.4673,74.378,74.378,26719.0
2024-01-11 12:30:00,74.89,74.97,74.89,74.97,27124.0,74.378,74.4574,74.378,74.4574,27124.0
2024-01-11 12:40:00,75.0,75.13,75.0,75.11,17164.0,74.4872,74.6163,74.4872,74.5965,17164.0
2024-01-11 12:50:00,75.13,75.19,75.1,75.12,17160.0,74.6163,74.6759,74.5865,74.6064,17160.0
2024-01-11 13:00:00,75.11,75.27,75.1,75.2,18288.0,74.5965,74.7554,74.5865,74.6858,18288.0
2024-01-11 13:10:00,75.21,75.34,75.2,75.28,25708.0,74.6958,74.8249,74.6858,74.7653,25708.0
2024-01-11 13:20:00,75.28,75.35,75.28,75.32,61160.0,74.7653,74.8348,74.7653,74.805,61160.0
2024-01-11 13:30:00,75.31,75.38,75.3,75.37,18145.0,74.7951,74.8646,74.7852,74.8547,18145.0
2024-01-11 13:40:00,75.36,75.39,75.34,75.36,46508.0,74.8447,74.8745,74.8249,74.8447,46508.0
2024-01-11 13:50:00,75.36,75.52,75.32,75.51,69705.0,74.8447,75.0036,74.805,74.9937,69705.0
2024-01-11 14:00:00,75.52,75.58,75.43,75.43,53625.0,75.0036,75.0632,74.9143,74.9143,53625.0
2024-01-11 14:10:00,75.43,75.54,75.43,75.49,17284.0,74.9143,75.0235,74.9143,74.9739,17284.0
2024-01-11 14:20:00,75.48,75.57,75.44,75.55,32381.0,74.9639,75.0533,74.9242,75.0334,32381.0
2024-01-11 14:30:00,75.56,75.59,75.52,75.56,65220.0,75.0434,75.0732,75.0036,75.0434,65220.0
2024-01-11 14:40:00,75.56,75.61,75.55,75.6,31588.0,75.0434,75.093,75.0334,75.0831,31588.0
2024-01-11 14:50:00,75.61,75.71,75.6,75.69,30644.0,75.093,75.1924,75.0831,75.1725,30644.0
2024-01-11 15:00:00,75.69,75.7,75.54,75.56,23109.0,75.1725,75.1824,75.0235,75.0434,23109.0
2024-01-11 15:10:00,75.55,75.59,75.47,75.5,34055.0,75.0334,75.0732,74.954,74.9838,34055.0
2024-01-11 15:20:00,75.52,75.63,75.51,75.55,57826.0,75.0036,75.1129,74.9937,75.0334,57826.0
2024-01-11 15:30:00,75.56,75.61,75.5,75.52,25309.0,75.0434,75.093,74.9838,75.0036,25309.0
2024-01-11 15:40:00,75.53,75.61,75.51,75.57,84145.0,75.0136,75.093,74.9937,75.0533,84145.0
2024-01-11 15:50:00,75.56,75.67,75.46,75.61,218929.0,75.0434,75.1526,74.9441,75.093,218929.0
2024-01-12 09:30:00,75.7,75.87,75.68,75.85,86548.0,75.1824,75.3513,75.1626,75.3314,86548.0
2024-01-12 09:40:00,75.83,75.92,75.83,75.86,42030.0,75.3115,75.4009,75.3115,75.3413,42030.0
2024-01-12 09:50:00,75.87,75.9,75.7,75.7,22895.0,75.3513,75.3811,75.1824,75.1824,22895.0
2024-01-12 10:00:00,75.7,75.8,75.55,75.74,83118.0,75.1824,75.2817,75.0334,75.2221,83118.0
2024-01-12 10:10:00,75.75,75.77,75.52,75.53,29290.0,75.2321,75.2519,75.0036,75.0136,29290.0
2024-01-12 10:20:00,75.53,75.66,75.53,75.63,31064.0,75.0136,75.1427,75.0136,75.1129,31064.0
2024-01-12 10:30:00,75.65,75.72,75.57,75.59,31615.0,75.1328,75.2023,75.0533,75.0732,31615.0
2024-01-12 10:40:00,75.6,75.69,75.51,75.51,51209.0,75.0831,75.1725,74.9937,74.9937,51209.0
2024-01-12 10:50:00,75.53,75.57,75.42,75.57,27615.0,75.0136,75.0533,74.9043,75.0533,27615.0
2024-01-12 11:00:00,75.55,75.72,75.54,75.72,8773.0,75.0334,75.2023,75.0235,75.2023,8773.0
2024-01-12 11:10:00,75.73,75.78,75.69,75.74,16359.0,75.2122,75.2619,75.1725,75.2221,16359.0
2024-01-12 11:20:00,75.74,75.77,75.68,75.75,18941.0,75.2221,75.2519,75.1626,75.2321,18941.0
2024-01-12 11:30:00,75.73,75.75,75.5,75.59,39559.0,75.2122,75.2321,74.9838,75.0732,39559.0
2024-01-12 11:40:00,75.6,75.6,75.53,75.56,44085.0,75.0831,75.0831,75.0136,75.0434,44085.0
2024-01-12 11:50:00,75.56,75.59,75.49,75.52,27013.0,75.0434,75.0732,74.9739,75.0036,27013.0
2024-01-12 12:00:00,75.51,75.56,75.47,75.51,36688.0,74.9937,75.0434,74.954,74.9937,36688.0
2024-01-12 12:10:00,75.55,75.62,75.53,75.61,13536.0,75.0334,75.103,75.0136,75.093,13536.0
2024-01-12 12:20:00,75.61,75.64,75.51,75.58,20543.0,75.093,75.1228,74.9937,75.0632,20543.0
2024-01-12 12:30:00,75.58,75.6,75.52,75.56,16845.0,75.0632,75.0831,75.0036,75.0434,16845.0
2024-01-12 12:40:00,75.57,75.59,75.53,75.57,17516.0,75.0533,75.0732,75.0136,75.0533,17516.0
2024-01-12 12:50:00,75.56,75.68,75.56,75.64,15164.0,75.0434,75.1626,75.0434,75.1228,15164.0
2024-01-12 13:00:00,75.64,75.69,75.63,75.69,15991.0,75.1228,75.1725,75.1129,75.1725,15991.0
2024-01-12 13:10:00,75.69,75.71,75.68,75.68,13495.0,75.1725,75.1924,75.1626,75.1626,13495.0
2024-01-12 13:20:00,75.69,75.72,75.66,75.7,21253.0,75.1725,75.2023,75.1427,75.1824,21253.0
2024-01-12 13:30:00,75.71,75.74,75.68,75.73,16652.0,75.1924,75.2221,75.1626,75.2122,16652.0
2024-01-12 13:40:00,75.74,75.74,75.7,75.72,100072.0,75.2221,75.2221,75.1824,75.2023,100072.0
2024-01-12 13:50:00,75.72,75.76,75.7,75.75,16183.0,75.2023,75.242,75.1824,75.2321,16183.0
2024-01-12 14:00:00,75.74,75.79,75.74,75.79,18527.0,75.2221,75.2718,75.2221,75.2718,18527.0
2024-01-12 14:10:00,75.78,75.82,75.77,75.79,17427.0,75.2619,75.3016,75.2519,75.2718,17427.0
2024-01-12 14:20:00,75.78,75.8,75.68,75.73,21731.0,75.2619,75.2817,75.1626,75.2122,21731.0
2024-01-12 14:30:00,75.72,75.72,75.6,75.67,17244.0,75.2023,75.2023,75.0831,75.1526,17244.0
2024-01-12 14:40:00,75.68,75.69,75.63,75.65,14475.0,75.1626,75.1725,75.1129,75.1328,14475.0
2024-01-12 14:50:00,75.66,75.69,75.62,75.62,18912.0,75.1427,75.1725,75.103,75.103,18912.0
2024-01-12 15:00:00,75.62,75.65,75.58,75.61,26803.0,75.103,75.1328,75.0632,75.093,26803.0
2024-01-12 15:10:00,75.6,75.63,75.59,75.6,31681.0,75.0831,75.1129,75.0732,75.0831,31681.0
2024-01-12 15:20:00,75.61,75.64,75.54,75.62,32014.0,75.093,75.1228,75.0235,75.103,32014.0
2024-01-12 15:30:00,75.62,75.67,75.6,75.64,31410.0,75.103,75.1526,75.0831,75.1228,31410.0
2024-01-12 15:40:00,75.63,75.7,75.6,75.7,39985.0,75.1129,75.1824,75.0831,75.1824,39985.0
2024-01-12 15:50:00,75.71,75.75,75.65,75.7,162074.0,75.1924,75.2321,75.1328,75.1824,162074.0
2024-01-16 09:30:00,75.53,75.71,75.48,75.53,96647.0,75.0136,75.1924,74.9639,75.0136,96647.0
2024-01-16 09:40:00,75.54,75.54,75.34,75.37,24473.0,75.0235,75.0235,74.8249,74.8547,24473.0
2024-01-16 09:50:00,75.38,75.53,75.28,75.52,24343.0,74.8646,75.0136,74.7653,75.0036,24343.0
2024-01-16 10:00:00,75.52,75.55,75.42,75.55,20699.0,75.0036,75.0334,74.9043,75.0334,20699.0
2024-01-16 10:10:00,75.55,75.7,75.54,75.7,53756.0,75.0334,75.1824,75.0235,75.1824,53756.0
2024-01-16 10:20:00,75.69,75.85,75.69,75.83,199061.0,75.1725,75.3314,75.1725,75.3115,199061.0
2024-01-16 10:30:00,75.82,75.87,75.72,75.82,90967.0,75.3016,75.3513,75.2023,75.3016,90967.0
2024-01-16 10:40:00,75.82,75.95,75.82,75.93,57155.0,75.3016,75.4307,75.3016,75.4108,57155.0
2024-01-16 10:50:00,75.95,75.95,75.89,75.9,28011.0,75.4307,75.4307,75.3711,75.3811,28011.0
2024-01-16 11:00:00,75.9,75.93,75.59,75.71,161673.0,75.3811,75.4108,75.0732,75.1924,161673.0
2024-01-16 11:10:00,75.73,75.84,75.58,75.8,37284.0,75.2122,75.3215,75.0632,75.2817,37284.0
2024-01-16 11:20:00,75.8,75.92,75.78,75.81,28141.0,75.2817,75.4009,75.2619,75.2917,28141.0
2024-01-16 11:30:00,75.83,75.9,75.76,75.82,16604.0,75.3115,75.3811,75.242,75.3016,16604.0
2024-01-16 11:40:00,75.81,75.85,75.73,75.74,35363.0,75.2917,75.3314,75.2122,75.2221,35363.0
2024-01-16 11:50:00,75.76,75.77,75.6,75.64,18915.0,75.242,75.2519,75.0831,75.1228,18915.0
2024-01-16 12:00:00,75.63,75.67,75.5,75.52,19349.0,75.1129,75.1526,74.9838,75.0036,19349.0
2024-01-16 12:10:00,75.51,75.6,75.51,75.55,21368.0,74.9937,75.0831,74.9937,75.0334,21368.0
2024-01-16 12:20:00,75.55,75.6,75.48,75.51,20393.0,75.0334,75.0831,74.9639,74.9937,20393.0
2024-01-16 12:30:00,75.49,75.56,75.43,75.53,23953.0,74.9739,75.0434,74.9143,75.0136,23953.0
2024-01-16 12:40:00,75.53,75.53,75.43,75.43,38275.0,75.0136,75.0136,74.9143,74.9143,38275.0
2024-01-16 12:50:00,75.44,75.48,75.39,75.4,18643.0,74.9242,74.9639,74.8745,74.8845,18643.0
2024-01-16 13:00:00,75.4,75.45,75.38,75.45,14602.0,74.8845,74.9341,74.8646,74.9341,14602.0
2024-01-16 13:10:00,75.45,75.61,75.44,75.56,43667.0,74.9341,75.093,74.9242,75.0434,43667.0
2024-01-16 13:20:00,75.57,75.57,75.48,75.57,22285.0,75.0533,75.0533,74.9639,75.0533,22285.0
2024-01-16 13:30:00,75.6,75.62,75.52,75.53,33383.0,75.0831,75.103,75.0036,75.0136,33383.0
2024-01-16 13:40:00,75.52,75.53,75.45,75.48,29437.0,75.0036,75.0136,74.9341,74.9639,29437.0
2024-01-16 13:50:00,75.46,75.48,75.39,75.43,21337.0,74.9441,74.9639,74.8745,74.9143,21337.0
2024-01-16 14:00:00,75.44,75.46,75.38,75.38,27981.0,74.9242,74.9441,74.8646,74.8646,27981.0
2024-01-16 14:10:00,75.39,75.4,75.27,75.28,26346.0,74.8745,74.8845,74.7554,74.7653,26346.0
2024-01-16 14:20:00,75.28,75.41,75.28,75.38,33800.0,74.7653,74.8944,74.7653,74.8646,33800.0
2024-01-16 14:30:00,75.38,75.42,75.34,75.41,40596.0,74.8646,74.9043,74.8249,74.8944,40596.0
2024-01-16 14:40:00,75.41,75.53,75.4,75.52,35623.0,74.8944,75.0136,74.8845,75.0036,35623.0
2024-01-16 14:50:00,75.52,75.54,75.5,75.53,14941.0,75.0036,75.0235,74.9838,75.0136,14941.0
2024-01-16 15:00:00,75.53,75.56,75.5,75.52,22710.0,75.0136,75.0434,74.9838,75.0036,22710.0
2024-01-16 15:10:00,75.53,75.57,75.5,75.55,17480.0,75.0136,75.0533,74.9838,75.0334,17480.0
2024-01-16 15:20:00,75.57,75.57,75.48,75.49,82800.0,75.0533,75.0533,74.9639,74.9739,82800.0
2024-01-16 15:30:00,75.5,75.52,75.46,75.51,42377.0,74.9838,75.0036,74.9441,74.9937,42377.0
2024-01-16 15:40:00,75.51,75.56,75.48,75.5,24031.0,74.9937,75.0434,74.9639,74.9838,24031.0
2024-01-16 15:50:00,75.52,75.66,75.5,75.65,69691.0,75.0036,75.1427,74.9838,75.1328,69691.0
2024-01-17 09:30:00,75.13,75.2,74.87,74.92,108950.0,74.6163,74.6858,74.3581,74.4078,108950.0
2024-01-17 09:40:00,74.91,74.95,74.71,74.73,51194.0,74.3978,74.4375,74.1992,74.2191,51194.0
2024-01-17 09:50:00,74.72,74.81,74.67,74.69,24918.0,74.2091,74.2985,74.1595,74.1793,24918.0
2024-01-17 10:00:00,74.69,74.85,74.61,74.81,24462.0,74.1793,74.3382,74.0999,74.2985,24462.0
2024-01-17 10:10:00,74.79,74.91,74.78,74.84,23972.0,74.2786,74.3978,74.2687,74.3283,23972.0
2024-01-17 10:20:00,74.81,74.93,74.75,74.89,27275.0,74.2985,74.4177,74.2389,74.378,27275.0
2024-01-17 10:30:00,74.89,74.97,74.8,74.97,23088.0,74.378,74.4574,74.2886,74.4574,23088.0
2024-01-17 10:40:00,74.97,75.01,74.92,74.96,31800.0,74.4574,74.4971,74.4078,74.4475,31800.0
2024-01-17 10:50:00,74.98,75.0,74.92,74.96,14473.0,74.4673,74.4872,74.4078,74.4475,14473.0
2024-01-17 11:00:00,74.99,75.14,74.99,75.08,16117.0,74.4773,74.6262,74.4773,74.5667,16117.0
2024-01-17 11:10:00,75.09,75.14,75.04,75.09,17754.0,74.5766,74.6262,74.5269,74.5766,17754.0
2024-01-17 11:20:00,75.09,75.18,75.08,75.15,32789.0,74.5766,74.666,74.5667,74.6362,32789.0
2024-01-17 11:30:00,75.17,75.22,75.14,75.2,30614.0,74.656,74.7057,74.6262,74.6858,30614.0
2024-01-17 11:40:00,75.2,75.23,75.15,75.17,28221.0,74.6858,74.7156,74.6362,74.656,28221.0
2024-01-17 11:50:00,75.17,75.17,75.1,75.13,20998.0,74.656,74.656,74.5865,74.6163,20998.0
2024-01-17 12:00:00,75.14,75.16,75.06,75.06,39063.0,74.6262,74.6461,74.5468,74.5468,39063.0
2024-01-17 12:10:00,75.06,75.15,75.05,75.12,17474.0,74.5468,74.6362,74.5369,74.6064,17474.0
2024-01-17 12:20:00,75.13,75.14,75.01,75.03,21447.0,74.6163,74.6262,74.4971,74.517,21447.0
2024-01-17 12:30:00,75.03,75.07,75.0,75.04,8149.0,74.517,74.5567,74.4872,74.5269,8149.0
2024-01-17 12:40:00,75.03,75.06,74.97,75.04,9206.0,74.517,74.5468,74.4574,74.5269,9206.0
2024-01-17 12:50:00,75.05,75.13,75.04,75.11,12150.0,74.5369,74.6163,74.5269,74.5965,12150.0
2024-01-17 13:00:00,75.11,75.18,75.09,75.09,22264.0,74.5965,74.666,74.5766,74.5766,22264.0
2024-01-17 13:10:00,75.08,75.08,74.97,74.99,15304.0,74.5667,74.5667,74.4574,74.4773,15304.0
2024-01-17 13:20:00,75.0,75.0,74.9,74.93,24353.0,74.4872,74.4872,74.3879,74.4177,24353.0
2024-01-17 13:30:00,74.94,74.95,74.86,74.87,38584.0,74.4276,74.4375,74.3482,74.3581,38584.0
2024-01-17 13:40:00,74.88,74.89,74.79,74.82,17456.0,74.368,74.378,74.2786,74.3084,17456.0
2024-01-17 13:50:00,74.83,74.94,74.83,74.91,71027.0,74.3184,74.4276,74.3184,74.3978,71027.0
2024-01-17 14:00:00,74.92,74.96,74.89,74.93,16928.0,74.4078,74.4475,74.378,74.4177,16928.0
2024-01-17 14:10:00,74.93,74.97,74.9,74.96,89578.0,74.4177,74.4574,74.3879,74.4475,89578.0
2024-01-17 14:20:00,74.97,75.08,74.96,75.06,32694.0,74.4574,74.5667,74.4475,74.5468,32694.0
2024-01-17 14:30:00,75.06,75.1,75.06,75.09,16428.0,74.5468,74.5865,74.5468,74.5766,16428.0
2024-01-17 14:40:00,75.09,75.19,75.08,75.12,29549.0,74.5766,74.6759,74.5667,74.6064,29549.0
2024-01-17 14:50:00,75.13,75.16,75.12,75.14,27710.0,74.6163,74.6461,74.6064,74.6262,27710.0
2024-01-17 15:00:00,75.14,75.14,75.05,75.08,29484.0,74.6262,74.6262,74.5369,74.5667,29484.0
2024-01-17 15:10:00,75.08,75.1,75.0,75.07,277077.0,74.5667,74.5865,74.4872,74.5567,277077.0
2024-01-17 15:20:00,75.07,75.07,74.97,75.0,45209.0,74.5567,74.5567,74.4574,74.4872,45209.0
2024-01-17 15:30:00,75.0,75.16,75.0,75.14,53062.0,74.4872,74.6461,74.4872,74.6262,53062.0
2024-01-17 15:40:00,75.15,75.21,75.13,75.18,54170.0,74.6362,74.6958,74.6163,74.666,54170.0
2024-01-17 15:50:00,75.19,75.33,75.19,75.28,109092.0,74.6759,74.8149,74.6759,74.7653,109092.0
2024-01-18 09:30:00,75.87,75.99,75.84,75.98,130423.0,75.3513,75.4704,75.3215,75.4605,130423.0
2024-01-18 09:40:00,75.99,76.04,75.91,75.95,72037.0,75.4704,75.5201,75.391,75.4307,72037.0
2024-01-18 09:50:00,75.94,75.98,75.85,75.94,37061.0,75.4208,75.4605,75.3314,75.4208,37061.0
2024-01-18 10:00:00,75.98,75.98,75.78,75.82,24111.0,75.4605,75.4605,75.2619,75.3016,24111.0
2024-01-18 10:10:00,75.82,75.99,75.82,75.9,42977.0,75.3016,75.4704,75.3016,75.3811,42977.0
2024-01-18 10:20:00,75.9,76.0,75.85,75.98,16800.0,75.3811,75.4804,75.3314,75.4605,16800.0
2024-01-18 10:30:00,75.98,76.1,75.89,76.1,68029.0,75.4605,75.5797,75.3711,75.5797,68029.0
2024-01-18 10:40:00,76.1,76.17,76.04,76.16,40235.0,75.5797,75.6492,75.5201,75.6393,40235.0
2024-01-18 10:50:00,76.17,76.18,76.05,76.11,41327.0,75.6492,75.6591,75.53,75.5896,41327.0
2024-01-18 11:00:00,76.11,76.11,75.99,76.07,26625.0,75.5896,75.5896,75.4704,75.5499,26625.0
2024-01-18 11:10:00,76.08,76.18,76.07,76.18,18403.0,75.5598,75.6591,75.5499,75.6591,18403.0
2024-01-18 11:20:00,76.17,76.22,76.15,76.21,19825.0,75.6492,75.6989,75.6293,75.6889,19825.0
2024-01-18 11:30:00,76.22,76.27,76.21,76.23,29432.0,75.6989,75.7485,75.6889,75.7088,29432.0
2024-01-18 11:40:00,76.23,76.23,76.12,76.15,50047.0,75.7088,75.7088,75.5995,75.6293,50047.0
2024-01-18 11:50:00,76.15,76.23,76.15,76.16,32220.0,75.6293,75.7088,75.6293,75.6393,32220.0
2024-01-18 12:00:00,76.17,76.18,75.91,75.94,49210.0,75.6492,75.6591,75.391,75.4208,49210.0
2024-01-18 12:10:00,75.94,75.99,75.84,75.91,31196.0,75.4208,75.4704,75.3215,75.391,31196.0
2024-01-18 12:20:00,75.93,75.95,75.88,75.94,26544.0,75.4108,75.4307,75.3612,75.4208,26544.0
2024-01-18 12:30:00,75.94,75.95,75.81,75.9,22377.0,75.4208,75.4307,75.2917,75.3811,22377.0
2024-01-18 12:40:00,75.89,75.94,75.85,75.93,13726.0,75.3711,75.4208,75.3314,75.4108,13726.0
2024-01-18 12:50:00,75.92,75.93,75.8,75.84,15571.0,75.4009,75.4108,75.2817,75.3215,15571.0
2024-01-18 13:00:00,75.83,75.83,75.67,75.76,32743.0,75.3115,75.3115,75.1526,75.242,32743.0
2024-01-18 13:10:00,75.75,75.75,75.66,75.66,12753.0,75.2321,75.2321,75.1427,75.1427,12753.0
2024-01-18 13:20:00,75.66,75.7,75.62,75.67,24050.0,75.1427,75.1824,75.103,75.1526,24050.0
2024-01-18 13:30:00,75.67,75.85,75.67,75.84,20130.0,75.1526,75.3314,75.1526,75.3215,20130.0
2024-01-18 13:40:00,75.84,75.92,75.82,75.91,13812.0,75.3215,75.4009,75.3016,75.391,13812.0
2024-01-18 13:50:00,75.9,75.95,75.89,75.92,16728.0,75.3811,75.4307,75.3711,75.4009,16728.0
2024-01-18 14:00:00,75.93,76.03,75.93,76.02,13124.0,75.4108,75.5102,75.4108,75.5002,13124.0
2024-01-18 14:10:00,76.02,76.13,76.02,76.1,43993.0,75.5002,75.6095,75.5002,75.5797,43993.0
2024-01-18 14:20:00,76.11,76.25,76.08,76.25,43326.0,75.5896,75.7287,75.5598,75.7287,43326.0
2024-01-18 14:30:00,76.27,76.29,76.22,76.25,29191.0,75.7485,75.7684,75.6989,75.7287,29191.0
2024-01-18 14:40:00,76.24,76.26,76.12,76.22,54788.0,75.7187,75.7386,75.5995,75.6989,54788.0
2024-01-18 14:50:00,76.22,76.3,76.22,76.27,26221.0,75.6989,75.7783,75.6989,75.7485,26221.0
2024-01-18 15:00:00,76.27,76.32,76.23,76.32,22328.0,75.7485,75.7982,75.7088,75.7982,22328.0
2024-01-18 15:10:00,76.32,76.34,76.27,76.27,20069.0,75.7982,75.818,75.7485,75.7485,20069.0
2024-01-18 15:20:00,76.27,76.31,76.26,76.31,29530.0,75.7485,75.7882,75.7386,75.7882,29530.0
2024-01-18 15:30:00,76.32,76.33,76.25,76.25,65398.0,75.7982,75.8081,75.7287,75.7287,65398.0
2024-01-18 15:40:00,76.24,76.34,76.23,76.3,29207.0,75.7187,75.818,75.7088,75.7783,29207.0
2024-01-18 15:50:00,76.3,76.42,76.28,76.33,101179.0,75.7783,75.8975,75.7585,75.8081,101179.0
2024-01-19 09:30:00,76.7,76.7,76.55,76.65,150414.0,76.1756,76.1756,76.0266,76.1259,150414.0
2024-01-19 09:40:00,76.63,76.7,76.6,76.63,15316.0,76.1061,76.1756,76.0763,76.1061,15316.0
2024-01-19 09:50:00,76.62,76.71,76.58,76.7,22245.0,76.0961,76.1855,76.0564,76.1756,22245.0
2024-01-19 10:00:00,76.72,76.77,76.51,76.53,36296.0,76.1954,76.2451,75.9869,76.0067,36296.0
2024-01-19 10:10:00,76.53,76.69,76.52,76.66,18043.0,76.0067,76.1656,75.9968,76.1359,18043.0
2024-01-19 10:20:00,76.68,76.7,76.59,76.7,23155.0,76.1557,76.1756,76.0663,76.1756,23155.0
2024-01-19 10:30:00,76.71,76.71,76.61,76.7,31097.0,76.1855,76.1855,76.0862,76.1756,31097.0
2024-01-19 10:40:00,76.71,76.78,76.7,76.72,34322.0,76.1855,76.255,76.1756,76.1954,34322.0
2024-01-19 10:50:00,76.73,76.82,76.69,76.77,25086.0,76.2054,76.2948,76.1656,76.2451,25086.0
2024-01-19 11:00:00,76.76,76.86,76.73,76.85,14885.0,76.2352,76.3345,76.2054,76.3246,14885.0
2024-01-19 11:10:00,76.84,76.96,76.84,76.91,38352.0,76.3146,76.4338,76.3146,76.3841,38352.0
2024-01-19 11:20:00,76.92,76.93,76.87,76.89,38270.0,76.3941,76.404,76.3444,76.3643,38270.0
2024-01-19 11:30:00,76.89,76.89,76.78,76.79,53619.0,76.3643,76.3643,76.255,76.265,53619.0
2024-01-19 11:40:00,76.81,76.83,76.77,76.79,54070.0,76.2848,76.3047,76.2451,76.265,54070.0
2024-01-19 11:50:00,76.8,76.92,76.8,76.91,64370.0,76.2749,76.3941,76.2749,76.3841,64370.0
2024-01-19 12:00:00,76.91,76.94,76.87,76.87,42364.0,76.3841,76.4139,76.3444,76.3444,42364.0
2024-01-19 12:10:00,76.87,76.91,76.8,76.89,40035.0,76.3444,76.3841,76.2749,76.3643,40035.0
2024-01-19 12:20:00,76.88,77.01,76.88,76.98,66458.0,76.3544,76.4835,76.3544,76.4537,66458.0
2024-01-19 12:30:00,76.99,77.11,76.99,77.06,119508.0,76.4636,76.5828,76.4636,76.5331,119508.0
2024-01-19 12:40:00,77.05,77.07,77.01,77.03,40105.0,76.5232,76.5431,76.4835,76.5033,40105.0
2024-01-19 12:50:00,77.04,77.12,77.03,77.11,15908.0,76.5133,76.5927,76.5033,76.5828,15908.0
2024-01-19 13:00:00,77.13,77.15,77.07,77.13,24990.0,76.6026,76.6225,76.5431,76.6026,24990.0
2024-01-19 13:10:00,77.14,77.24,77.13,77.19,33808.0,76.6126,76.7119,76.6026,76.6622,33808.0
2024-01-19 13:20:00,77.22,77.26,77.21,77.25,25654.0,76.692,76.7318,76.6821,76.7218,25654.0
2024-01-19 13:30:00,77.25,77.33,77.24,77.32,38853.0,76.7218,76.8013,76.7119,76.7913,38853.0
2024-01-19 13:40:00,77.33,77.36,77.31,77.33,41290.0,76.8013,76.8311,76.7814,76.8013,41290.0
2024-01-19 13:50:00,77.33,77.39,77.3,77.39,24156.0,76.8013,76.8609,76.7715,76.8609,24156.0
2024-01-19 14:00:00,77.39,77.46,77.37,77.44,36576.0,76.8609,76.9304,76.841,76.9105,36576.0
2024-01-19 14:10:00,77.45,77.51,77.41,77.42,32840.0,76.9205,76.98,76.8807,76.8907,32840.0
2024-01-19 14:20:00,77.43,77.53,77.39,77.4,67957.0,76.9006,76.9999,76.8609,76.8708,67957.0
2024-01-19 14:30:00,77.41,77.42,77.29,77.41,56181.0,76.8807,76.8907,76.7615,76.8807,56181.0
2024-01-19 14:40:00,77.43,77.46,77.37,77.45,56623.0,76.9006,76.9304,76.841,76.9205,56623.0
2024-01-19 14:50:00,77.45,77.49,77.39,77.49,27414.0,76.9205,76.9602,76.8609,76.9602,27414.0
2024-01-19 15:00:00,77.48,77.55,77.46,77.51,138940.0,76.9502,77.0198,76.9304,76.98,138940.0
2024-01-19 15:10:00,77.51,77.53,77.47,77.49,48963.0,76.98,76.9999,76.9403,76.9602,48963.0
2024-01-19 15:20:00,77.49,77.51,77.43,77.5,51151.0,76.9602,76.98,76.9006,76.9701,51151.0
2024-01-19 15:30:00,77.5,77.53,77.47,77.48,49781.0,76.9701,76.9999,76.9403,76.9502,49781.0
2024-01-19 15:40:00,77.48,77.53,77.46,77.52,70359.0,76.9502,76.9999,76.9304,76.99,70359.0
2024-01-19 15:50:00,77.52,77.59,77.5,77.59,170336.0,76.99,77.0595,76.9701,77.0595,170336.0
2024-01-22 09:30:00,77.92,78.17,77.92,78.06,103795.0,77.3872,77.6355,77.3872,77.5263,103795.0
2024-01-22 09:40:00,78.05,78.06,77.83,77.98,71972.0,77.5164,77.5263,77.2979,77.4468,71972.0
2024-01-22 09:50:00,77.98,78.07,77.97,78.06,35846.0,77.4468,77.5362,77.4369,77.5263,35846.0
2024-01-22 10:00:00,78.06,78.09,77.85,78.0,87745.0,77.5263,77.5561,77.3177,77.4667,87745.0
2024-01-22 10:10:00,78.02,78.04,77.91,77.91,49716.0,77.4866,77.5064,77.3773,77.3773,49716.0
2024-01-22 10:20:00,77.92,77.95,77.77,77.77,45721.0,77.3872,77.417,77.2383,77.2383,45721.0
2024-01-22 10:30:00,77.77,77.81,77.66,77.81,80897.0,77.2383,77.278,77.129,77.278,80897.0
2024-01-22 10:40:00,77.81,77.81,77.61,77.65,106552.0,77.278,77.278,77.0794,77.1191,106552.0
2024-01-22 10:50:00,77.67,77.76,77.63,77.65,52634.0,77.1389,77.2283,77.0992,77.1191,52634.0
2024-01-22 11:00:00,77.65,77.76,77.61,77.74,57327.0,77.1191,77.2283,77.0794,77.2085,57327.0
2024-01-22 11:10:00,77.75,77.84,77.75,77.83,45527.0,77.2184,77.3078,77.2184,77.2979,45527.0
2024-01-22 11:20:00,77.84,77.9,77.82,77.87,41990.0,77.3078,77.3674,77.2879,77.3376,41990.0
2024-01-22 11:30:00,77.88,77.92,77.85,77.86,36832.0,77.3475,77.3872,77.3177,77.3277,36832.0
2024-01-22 11:40:00,77.84,77.88,77.8,77.86,57896.0,77.3078,77.3475,77.2681,77.3277,57896.0
2024-01-22 11:50:00,77.87,77.93,77.85,77.92,32827.0,77.3376,77.3972,77.3177,77.3872,32827.0
2024-01-22 12:00:00,77.92,77.92,77.73,77.73,39715.0,77.3872,77.3872,77.1985,77.1985,39715.0
2024-01-22 12:10:00,77.73,77.82,77.72,77.81,30103.0,77.1985,77.2879,77.1886,77.278,30103.0
2024-01-22 12:20:00,77.81,77.86,77.8,77.83,20904.0,77.278,77.3277,77.2681,77.2979,20904.0
2024-01-22 12:30:00,77.84,77.87,77.77,77.84,26537.0,77.3078,77.3376,77.2383,77.3078,26537.0
2024-01-22 12:40:00,77.83,77.85,77.8,77.83,17865.0,77.2979,77.3177,77.2681,77.2979,17865.0
2024-01-22 12:50:00,77.81,77.88,77.8,77.84,33396.0,77.278,77.3475,77.2681,77.3078,33396.0
2024-01-22 13:00:00,77.83,77.83,77.73,77.75,40902.0,77.2979,77.2979,77.1985,77.2184,40902.0
2024-01-22 13:10:00,77.77,77.81,77.74,77.74,19325.0,77.2383,77.278,77.2085,77.2085,19325.0
2024-01-22 13:20:00,77.73,77.79,77.64,77.66,64517.0,77.1985,77.2581,77.1092,77.129,64517.0
2024-01-22 13:30:00,77.67,77.78,77.66,77.77,25784.0,77.1389,77.2482,77.129,77.2383,25784.0
2024-01-22 13:40:00,77.77,77.81,77.74,77.79,22216.0,77.2383,77.278,77.2085,77.2581,22216.0
2024-01-22 13:50:00,77.8,77.87,77.79,77.85,30839.0,77.2681,77.3376,77.2581,77.3177,30839.0
2024-01-22 14:00:00,77.87,77.89,77.86,77.87,13633.0,77.3376,77.3574,77.3277,77.3376,13633.0
2024-01-22 14:10:00,77.86,77.86,77.73,77.74,25146.0,77.3277,77.3277,77.1985,77.2085,25146.0
2024-01-22 14:20:00,77.73,77.8,77.7,77.8,24908.0,77.1985,77.2681,77.1687,77.2681,24908.0
2024-01-22 14:30:00,77.8,77.84,77.73,77.81,35834.0,77.2681,77.3078,77.1985,77.278,35834.0
2024-01-22 14:40:00,77.81,77.82,77.75,77.78,19102.0,77.278,77.2879,77.2184,77.2482,19102.0
2024-01-22 14:50:00,77.79,77.81,77.76,77.81,26899.0,77.2581,77.278,77.2283,77.278,26899.0
2024-01-22 15:00:00,77.81,77.81,77.75,77.81,28365.0,77.278,77.278,77.2184,77.278,28365.0
2024-01-22 15:10:00,77.81,77.84,77.78,77.81,40647.0,77.278,77.3078,77.2482,77.278,40647.0
2024-01-22 15:20:00,77.81,77.88,77.79,77.87,46234.0,77.278,77.3475,77.2581,77.3376,46234.0
2024-01-22 15:30:00,77.88,77.88,77.81,77.82,36016.0,77.3475,77.3475,77.278,77.2879,36016.0
2024-01-22 15:40:00,77.82,77.85,77.73,77.73,60148.0,77.2879,77.3177,77.1985,77.1985,60148.0
2024-01-22 15:50:00,77.73,77.81,77.7,77.73,195391.0,77.1985,77.278,77.1687,77.1985,195391.0
2024-01-23 09:30:00,77.83,77.83,77.54,77.73,76931.0,77.2979,77.2979,77.0098,77.1985,76931.0
2024-01-23 09:40:00,77.72,77.77,77.67,77.76,31561.0,77.1886,77.2383,77.1389,77.2283,31561.0
2024-01-23 09:50:00,77.77,77.82,77.73,77.78,26311.0,77.2383,77.2879,77.1985,77.2482,26311.0
2024-01-23 10:00:00,77.79,77.8,77.68,77.75,23998.0,77.2581,77.2681,77.1489,77.2184,23998.0
2024-01-23 10:10:00,77.75,77.8,77.69,77.72,26596.0,77.2184,77.2681,77.1588,77.1886,26596.0
2024-01-23 10:20:00,77.72,77.72,77.58,77.71,69725.0,77.1886,77.1886,77.0496,77.1787,69725.0
2024-01-23 10:30:00,77.71,77.75,77.66,77.74,29499.0,77.1787,77.2184,77.129,77.2085,29499.0
2024-01-23 10:40:00,77.74,77.75,77.67,77.69,53460.0,77.2085,77.2184,77.1389,77.1588,53460.0
2024-01-23 10:50:00,77.69,77.7,77.64,77.68,39216.0,77.1588,77.1687,77.1092,77.1489,39216.0
2024-01-23 11:00:00,77.68,77.77,77.66,77.73,26250.0,77.1489,77.2383,77.129,77.1985,26250.0
2024-01-23 11:10:00,77.73,77.76,77.6,77.63,37085.0,77.1985,77.2283,77.0694,77.0992,37085.0
2024-01-23 11:20:00,77.63,77.66,77.59,77.61,28523.0,77.0992,77.129,77.0595,77.0794,28523.0
2024-01-23 11:30:00,77.6,77.62,77.57,77.61,52159.0,77.0694,77.0893,77.0396,77.0794,52159.0
2024-01-23 11:40:00,77.61,77.67,77.58,77.64,58476.0,77.0794,77.1389,77.0496,77.1092,58476.0
2024-01-23 11:50:00,77.64,77.71,77.64,77.7,35227.0,77.1092,77.1787,77.1092,77.1687,35227.0
2024-01-23 12:00:00,77.7,77.71,77.64,77.66,103177.0,77.1687,77.1787,77.1092,77.129,103177.0
2024-01-23 12:10:00,77.67,77.68,77.63,77.65,20664.0,77.1389,77.1489,77.0992,77.1191,20664.0
2024-01-23 12:20:00,77.64,77.66,77.61,77.64,16808.0,77.1092,77.129,77.0794,77.1092,16808.0
2024-01-23 12:30:00,77.65,77.65,77.61,77.65,9490.0,77.1191,77.1191,77.0794,77.1191,9490.0
2024-01-23 12:40:00,77.63,77.69,77.63,77.69,14490.0,77.0992,77.1588,77.0992,77.1588,14490.0
2024-01-23 12:50:00,77.69,77.82,77.68,77.81,23265.0,77.1588,77.2879,77.1489,77.278,23265.0
2024-01-23 13:00:00,77.82,77.82,77.76,77.76,20799.0,77.2879,77.2879,77.2283,77.2283,20799.0
2024-01-23 13:10:00,77.77,77.81,77.75,77.81,21014.0,77.2383,77.278,77.2184,77.278,21014.0
2024-01-23 13:20:00,77.81,77.82,77.76,77.77,34318.0,77.278,77.2879,77.2283,77.2383,34318.0
2024-01-23 13:30:00,77.78,77.78,77.71,77.72,20528.0,77.2482,77.2482,77.1787,77.1886,20528.0
2024-01-23 13:40:00,77.72,77.78,77.71,77.78,20019.0,77.1886,77.2482,77.1787,77.2482,20019.0
2024-01-23 13:50:00,77.78,77.8,77.74,77.78,24542.0,77.2482,77.2681,77.2085,77.2482,24542.0
2024-01-23 14:00:00,77.79,77.79,77.72,77.74,28294.0,77.2581,77.2581,77.1886,77.2085,28294.0
2024-01-23 14:10:00,77.73,77.78,77.71,77.73,13121.0,77.1985,77.2482,77.1787,77.1985,13121.0
2024-01-23 14:20:00,77.73,77.74,77.7,77.73,23537.0,77.1985,77.2085,77.1687,77.1985,23537.0
2024-01-23 14:30:00,77.74,77.77,77.7,77.76,23394.0,77.2085,77.2383,77.1687,77.2283,23394.0
2024-01-23 14:40:00,77.76,77.84,77.76,77.81,49117.0,77.2283,77.3078,77.2283,77.278,49117.0
2024-01-23 14:50:00,77.8,77.84,77.79,77.82,25542.0,77.2681,77.3078,77.2581,77.2879,25542.0
2024-01-23 15:00:00,77.82,77.87,77.8,77.86,39342.0,77.2879,77.3376,77.2681,77.3277,39342.0
2024-01-23 15:10:00,77.86,77.95,77.86,77.92,65422.0,77.3277,77.417,77.3277,77.3872,65422.0
2024-01-23 15:20:00,77.92,77.94,77.88,77.9,42256.0,77.3872,77.4071,77.3475,77.3674,42256.0
2024-01-23 15:30:00,77.9,77.92,77.85,77.86,94280.0,77.3674,77.3872,77.3177,77.3277,94280.0
2024-01-23 15:40:00,77.85,77.93,77.85,77.87,83186.0,77.3177,77.3972,77.3177,77.3376,83186.0
2024-01-23 15:50:00,77.88,78.01,77.87,77.97,144758.0,77.3475,77.4766,77.3376,77.4369,144758.0
2024-01-24 09:30:00,78.58,78.63,78.46,78.47,74062.0,78.0427,78.0924,77.9235,77.9335,74062.0
2024-01-24 09:40:00,78.47,78.6,78.47,78.54,39897.0,77.9335,78.0626,77.9335,78.003,39897.0
2024-01-24 09:50:00,78.55,78.64,78.55,78.61,39127.0,78.0129,78.1023,78.0129,78.0725,39127.0
2024-01-24 10:00:00,78.61,78.68,78.51,78.66,51819.0,78.0725,78.142,77.9732,78.1222,51819.0
2024-01-24 10:10:00,78.67,78.8,78.64,78.77,27037.0,78.1321,78.2612,78.1023,78.2314,27037.0
2024-01-24 10:20:00,78.78,78.84,78.75,78.84,29732.0,78.2414,78.3009,78.2116,78.3009,29732.0
2024-01-24 10:30:00,78.84,78.91,78.8,78.91,34544.0,78.3009,78.3705,78.2612,78.3705,34544.0
2024-01-24 10:40:00,78.91,79.0,78.88,78.94,29260.0,78.3705,78.4599,78.3407,78.4003,29260.0
2024-01-24 10:50:00,78.93,78.93,78.81,78.88,30358.0,78.3903,78.3903,78.2712,78.3407,30358.0
2024-01-24 11:00:00,78.9,78.91,78.75,78.8,59467.0,78.3605,78.3705,78.2116,78.2612,59467.0
2024-01-24 11:10:00,78.81,78.81,78.72,78.79,24738.0,78.2712,78.2712,78.1818,78.2513,24738.0
2024-01-24 11:20:00,78.78,78.84,78.77,78.8,153252.0,78.2414,78.3009,78.2314,78.2612,153252.0
2024-01-24 11:30:00,78.79,78.82,78.77,78.8,20541.0,78.2513,78.2811,78.2314,78.2612,20541.0
2024-01-24 11:40:00,78.79,78.85,78.77,78.84,26413.0,78.2513,78.3109,78.2314,78.3009,26413.0
2024-01-24 11:50:00,78.85,78.95,78.85,78.93,17433.0,78.3109,78.4102,78.3109,78.3903,17433.0
2024-01-24 12:00:00,78.94,79.0,78.9,79.0,64858.0,78.4003,78.4599,78.3605,78.4599,64858.0
2024-01-24 12:10:00,79.0,79.01,78.91,78.94,37473.0,78.4599,78.4698,78.3705,78.4003,37473.0
2024-01-24 12:20:00,78.94,79.05,78.91,79.03,23891.0,78.4003,78.5095,78.3705,78.4897,23891.0
2024-01-24 12:30:00,79.03,79.12,79.03,79.07,47059.0,78.4897,78.579,78.4897,78.5294,47059.0
2024-01-24 12:40:00,79.08,79.1,79.06,79.09,27545.0,78.5393,78.5592,78.5194,78.5492,27545.0
2024-01-24 12:50:00,79.11,79.14,79.1,79.12,15095.0,78.5691,78.5989,78.5592,78.579,15095.0
2024-01-24 13:00:00,79.11,79.12,78.96,79.01,124044.0,78.5691,78.579,78.4201,78.4698,124044.0
2024-01-24 13:10:00,79.01,79.02,78.89,78.92,51235.0,78.4698,78.4797,78.3506,78.3804,51235.0
2024-01-24 13:20:00,78.93,79.06,78.93,79.03,27415.0,78.3903,78.5194,78.3903,78.4897,27415.0
2024-01-24 13:30:00,79.04,79.04,78.84,78.84,28771.0,78.4996,78.4996,78.3009,78.3009,28771.0
2024-01-24 13:40:00,78.84,78.89,78.8,78.83,82269.0,78.3009,78.3506,78.2612,78.291,82269.0
2024-01-24 13:50:00,78.82,78.89,78.8,78.86,12860.0,78.2811,78.3506,78.2612,78.3208,12860.0
2024-01-24 14:00:00,78.87,78.87,78.82,78.82,32700.0,78.3307,78.3307,78.2811,78.2811,32700.0
2024-01-24 14:10:00,78.81,78.82,78.69,78.72,37242.0,78.2712,78.2811,78.152,78.1818,37242.0
2024-01-24 14:20:00,78.72,78.72,78.55,78.59,51927.0,78.1818,78.1818,78.0129,78.0527,51927.0
2024-01-24 14:30:00,78.6,78.65,78.56,78.64,27711.0,78.0626,78.1122,78.0229,78.1023,27711.0
2024-01-24 14:40:00,78.65,78.75,78.64,78.75,30360.0,78.1122,78.2116,78.1023,78.2116,30360.0
2024-01-24 14:50:00,78.75,78.77,78.62,78.65,34813.0,78.2116,78.2314,78.0825,78.1122,34813.0
2024-01-24 15:00:00,78.65,78.72,78.59,78.69,23782.0,78.1122,78.1818,78.0527,78.152,23782.0
2024-01-24 15:10:00,78.68,78.68,78.44,78.45,171090.0,78.142,78.142,77.9037,77.9136,171090.0
2024-01-24 15:20:00,78.45,78.54,78.43,78.44,44582.0,77.9136,78.003,77.8938,77.9037,44582.0
2024-01-24 15:30:00,78.44,78.59,78.43,78.58,32336.0,77.9037,78.0527,77.8938,78.0427,32336.0
2024-01-24 15:40:00,78.58,78.63,78.47,78.48,99680.0,78.0427,78.0924,77.9335,77.9434,99680.0
2024-01-24 15:50:00,78.47,78.51,78.37,78.44,134233.0,77.9335,77.9732,77.8342,77.9037,134233.0
2024-01-25 09:30:00,78.63,78.72,78.55,78.65,132193.0,78.0924,78.1818,78.0129,78.1122,132193.0
2024-01-25 09:40:00,78.64,78.68,78.55,78.66,55376.0,78.1023,78.142,78.0129,78.1222,55376.0
2024-01-25 09:50:00,78.67,78.71,78.57,78.58,255619.0,78.1321,78.1718,78.0328,78.0427,255619.0
2024-01-25 10:00:00,78.59,78.67,78.52,78.67,51216.0,78.0527,78.1321,77.9831,78.1321,51216.0
2024-01-25 10:10:00,78.69,78.77,78.65,78.77,91201.0,78.152,78.2314,78.1122,78.2314,91201.0
2024-01-25 10:20:00,78.8,78.9,78.8,78.87,659173.0,78.2612,78.3605,78.2612,78.3307,659173.0
2024-01-25 10:30:00,78.89,78.91,78.69,78.77,66635.0,78.3506,78.3705,78.152,78.2314,66635.0
2024-01-25 10:40:00,78.78,78.9,78.76,78.78,105331.0,78.2414,78.3605,78.2215,78.2414,105331.0
2024-01-25 10:50:00,78.79,78.87,78.76,78.86,268882.0,78.2513,78.3307,78.2215,78.3208,268882.0
2024-01-25 11:00:00,78.85,78.85,78.75,78.84,174619.0,78.3109,78.3109,78.2116,78.3009,174619.0
2024-01-25 11:10:00,78.83,78.92,78.78,78.89,216895.0,78.291,78.3804,78.2414,78.3506,216895.0
2024-01-25 11:20:00,78.89,78.92,78.85,78.91,491630.0,78.3506,78.3804,78.3109,78.3705,491630.0
2024-01-25 11:30:00,78.92,78.94,78.87,78.9,647479.0,78.3804,78.4003,78.3307,78.3605,647479.0
2024-01-25 11:40:00,78.9,78.94,78.83,78.93,355214.0,78.3605,78.4003,78.291,78.3903,355214.0
2024-01-25 11:50:00,78.93,79.0,78.84,78.88,91815.0,78.3903,78.4599,78.3009,78.3407,91815.0
2024-01-25 12:00:00,78.89,78.92,78.7,78.74,211722.0,78.3506,78.3804,78.1619,78.2016,211722.0
2024-01-25 12:10:00,78.73,78.8,78.69,78.69,171576.0,78.1917,78.2612,78.152,78.152,171576.0
2024-01-25 12:20:00,78.69,78.74,78.64,78.67,157487.0,78.152,78.2016,78.1023,78.1321,157487.0
2024-01-25 12:30:00,78.67,78.69,78.55,78.6,37678.0,78.1321,78.152,78.0129,78.0626,37678.0
2024-01-25 12:40:00,78.63,78.65,78.56,78.58,974350.0,78.0924,78.1122,78.0229,78.0427,974350.0
2024-01-25 12:50:00,78.56,78.64,78.54,78.62,129872.0,78.0229,78.1023,78.003,78.0825,129872.0
2024-01-25 13:00:00,78.62,78.72,78.58,78.65,65968.0,78.0825,78.1818,78.0427,78.1122,65968.0
2024-01-25 13:10:00,78.65,78.69,78.42,78.46,171566.0,78.1122,78.152,77.8838,77.9235,171566.0
2024-01-25 13:20:00,78.45,78.51,78.42,78.48,59471.0,77.9136,77.9732,77.8838,77.9434,59471.0
2024-01-25 13:30:00,78.47,78.47,78.39,78.46,181824.0,77.9335,77.9335,77.854,77.9235,181824.0
2024-01-25 13:40:00,78.47,78.56,78.45,78.52,422025.0,77.9335,78.0229,77.9136,77.9831,422025.0
2024-01-25 13:50:00,78.53,78.53,78.27,78.3,419940.0,77.9931,77.9931,77.7348,77.7646,419940.0
2024-01-25 14:00:00,78.29,78.29,78.15,78.18,515456.0,77.7547,77.7547,77.6157,77.6455,515456.0
2024-01-25 14:10:00,78.19,78.29,78.17,78.28,290450.0,77.6554,77.7547,77.6355,77.7448,290450.0
2024-01-25 14:20:00,78.29,78.31,78.21,78.29,369597.0,77.7547,77.7746,77.6753,77.7547,369597.0
2024-01-25 14:30:00,78.3,78.34,78.23,78.27,257568.0,77.7646,77.8044,77.6951,77.7348,257568.0
2024-01-25 14:40:00,78.28,78.31,78.25,78.28,189417.0,77.7448,77.7746,77.715,77.7448,189417.0
2024-01-25 14:50:00,78.28,78.46,78.26,78.45,239173.0,77.7448,77.9235,77.7249,77.9136,239173.0
2024-01-25 15:00:00,78.45,78.48,78.41,78.47,127936.0,77.9136,77.9434,77.8739,77.9335,127936.0
2024-01-25 15:10:00,78.46,78.48,78.38,78.47,84031.0,77.9235,77.9434,77.8441,77.9335,84031.0
2024-01-25 15:20:00,78.48,78.49,78.37,78.4,583038.0,77.9434,77.9533,77.8342,77.864,583038.0
2024-01-25 15:30:00,78.39,78.54,78.38,78.46,217615.0,77.854,78.003,77.8441,77.9235,217615.0
2024-01-25 15:40:00,78.46,78.5,78.42,78.49,485003.0,77.9235,77.9633,77.8838,77.9533,485003.0
2024-01-25 15:50:00,78.48,78.62,78.47,78.62,437500.0,77.9434,78.0825,77.9335,78.0825,437500.0
2024-01-26 09:30:00,78.47,78.6,78.44,78.52,126077.0,77.9335,78.0626,77.9037,77.9831,126077.0
2024-01-26 09:40:00,78.51,78.53,78.44,78.49,19998.0,77.9732,77.9931,77.9037,77.9533,19998.0
2024-01-26 09:50:00,78.49,78.53,78.39,78.53,28607.0,77.9533,77.9931,77.854,77.9931,28607.0
2024-01-26 10:00:00,78.52,78.52,78.37,78.44,75129.0,77.9831,77.9831,77.8342,77.9037,75129.0
2024-01-26 10:10:00,78.44,78.47,78.38,78.44,45699.0,77.9037,77.9335,77.8441,77.9037,45699.0
2024-01-26 10:20:00,78.47,78.64,78.45,78.63,103859.0,77.9335,78.1023,77.9136,78.0924,103859.0
2024-01-26 10:30:00,78.63,78.75,78.63,78.7,38011.0,78.0924,78.2116,78.0924,78.1619,38011.0
2024-01-26 10:40:00,78.7,78.74,78.68,78.73,29744.0,78.1619,78.2016,78.142,78.1917,29744.0
2024-01-26 10:50:00,78.74,78.8,78.74,78.78,21924.0,78.2016,78.2612,78.2016,78.2414,21924.0
2024-01-26 11:00:00,78.81,78.82,78.71,78.77,39937.0,78.2712,78.2811,78.1718,78.2314,39937.0
2024-01-26 11:10:00,78.78,78.79,78.69,78.72,37198.0,78.2414,78.2513,78.152,78.1818,37198.0
2024-01-26 11:20:00,78.72,78.78,78.71,78.75,108363.0,78.1818,78.2414,78.1718,78.2116,108363.0
2024-01-26 11:30:00,78.76,78.79,78.64,78.66,432036.0,78.2215,78.2513,78.1023,78.1222,432036.0
2024-01-26 11:40:00,78.65,78.71,78.61,78.71,51135.0,78.1122,78.1718,78.0725,78.1718,51135.0
2024-01-26 11:50:00,78.7,78.77,78.7,78.75,26737.0,78.1619,78.2314,78.1619,78.2116,26737.0
2024-01-26 12:00:00,78.75,78.82,78.73,78.73,386593.0,78.2116,78.2811,78.1917,78.1917,386593.0
2024-01-26 12:10:00,78.73,78.79,78.69,78.78,43217.0,78.1917,78.2513,78.152,78.2414,43217.0
2024-01-26 12:20:00,78.78,78.79,78.66,78.67,1023610.0,78.2414,78.2513,78.1222,78.1321,1023610.0
2024-01-26 12:30:00,78.67,78.67,78.42,78.48,79410.0,78.1321,78.1321,77.8838,77.9434,79410.0
2024-01-26 12:40:00,78.46,78.5,78.35,78.35,77230.0,77.9235,77.9633,77.8143,77.8143,77230.0
2024-01-26 12:50:00,78.34,78.42,78.33,78.39,53929.0,77.8044,77.8838,77.7944,77.854,53929.0
2024-01-26 13:00:00,78.38,78.44,78.33,78.42,51311.0,77.8441,77.9037,77.7944,77.8838,51311.0
2024-01-26 13:10:00,78.42,78.44,78.35,78.38,29843.0,77.8838,77.9037,77.8143,77.8441,29843.0
2024-01-26 13:20:00,78.37,78.48,78.37,78.45,66051.0,77.8342,77.9434,77.8342,77.9136,66051.0
2024-01-26 13:30:00,78.46,78.47,78.41,78.42,126397.0,77.9235,77.9335,77.8739,77.8838,126397.0
2024-01-26 13:40:00,78.42,78.43,78.31,78.32,45847.0,77.8838,77.8938,77.7746,77.7845,45847.0
2024-01-26 13:50:00,78.33,78.39,78.29,78.38,29894.0,77.7944,77.854,77.7547,77.8441,29894.0
2024-01-26 14:00:00,78.36,78.47,78.35,78.43,21674.0,77.8242,77.9335,77.8143,77.8938,21674.0
2024-01-26 14:10:00,78.41,78.44,78.39,78.4,24679.0,77.8739,77.9037,77.854,77.864,24679.0
2024-01-26 14:20:00,78.4,78.42,78.36,78.39,46820.0,77.864,77.8838,77.8242,77.854,46820.0
2024-01-26 14:30:00,78.38,78.45,78.32,78.44,32017.0,77.8441,77.9136,77.7845,77.9037,32017.0
2024-01-26 14:40:00,78.44,78.54,78.44,78.53,34657.0,77.9037,78.003,77.9037,77.9931,34657.0
2024-01-26 14:50:00,78.52,78.57,78.47,78.54,43139.0,77.9831,78.0328,77.9335,78.003,43139.0
2024-01-26 15:00:00,78.54,78.54,78.48,78.49,66846.0,78.003,78.003,77.9434,77.9533,66846.0
2024-01-26 15:10:00,78.5,78.55,78.48,78.51,48841.0,77.9633,78.0129,77.9434,77.9732,48841.0
2024-01-26 15:20:00,78.52,78.52,78.41,78.43,87553.0,77.9831,77.9831,77.8739,77.8938,87553.0
2024-01-26 15:30:00,78.43,78.45,78.38,78.38,170015.0,77.8938,77.9136,77.8441,77.8441,170015.0
2024-01-26 15:40:00,78.38,78.42,78.34,78.41,45650.0,77.8441,77.8838,77.8044,77.8739,45650.0
2024-01-26 15:50:00,78.4,78.47,78.38,78.42,167306.0,77.864,77.9335,77.8441,77.8838,167306.0
2024-01-29 09:30:00,78.51,78.68,78.45,78.66,73876.0,77.9732,78.142,77.9136,78.1222,73876.0
2024-01-29 09:40:00,78.66,78.7,78.59,78.64,33317.0,78.1222,78.1619,78.0527,78.1023,33317.0
2024-01-29 09:50:00,78.66,78.7,78.63,78.67,33980.0,78.1222,78.1619,78.0924,78.1321,33980.0
2024-01-29 10:00:00,78.67,78.67,78.54,78.61,29628.0,78.1321,78.1321,78.003,78.0725,29628.0
2024-01-29 10:10:00,78.61,78.7,78.61,78.67,29427.0,78.0725,78.1619,78.0725,78.1321,29427.0
2024-01-29 10:20:00,78.66,78.68,78.53,78.58,82454.0,78.1222,78.142,77.9931,78.0427,82454.0
2024-01-29 10:30:00,78.59,78.65,78.5,78.59,133035.0,78.0527,78.1122,77.9633,78.0527,133035.0
2024-01-29 10:40:00,78.59,78.62,78.52,78.53,38308.0,78.0527,78.0825,77.9831,77.9931,38308.0
2024-01-29 10:50:00,78.53,78.61,78.51,78.52,45859.0,77.9931,78.0725,77.9732,77.9831,45859.0
2024-01-29 11:00:00,78.52,78.54,78.49,78.53,20456.0,77.9831,78.003,77.9533,77.9931,20456.0
2024-01-29 11:10:00,78.54,78.61,78.53,78.6,23419.0,78.003,78.0725,77.9931,78.0626,23419.0
2024-01-29 11:20:00,78.61,78.62,78.53,78.62,33682.0,78.0725,78.0825,77.9931,78.0825,33682.0
2024-01-29 11:30:00,78.61,78.65,78.61,78.64,17639.0,78.0725,78.1122,78.0725,78.1023,17639.0
2024-01-29 11:40:00,78.64,78.67,78.62,78.66,38605.0,78.1023,78.1321,78.0825,78.1222,38605.0
2024-01-29 11:50:00,78.65,78.7,78.65,78.69,14622.0,78.1122,78.1619,78.1122,78.152,14622.0
2024-01-29 12:00:00,78.69,78.72,78.66,78.69,130249.0,78.152,78.1818,78.1222,78.152,130249.0
2024-01-29 12:10:00,78.69,78.73,78.68,78.69,28963.0,78.152,78.1917,78.142,78.152,28963.0
2024-01-29 12:20:00,78.69,78.79,78.67,78.74,20207.0,78.152,78.2513,78.1321,78.2016,20207.0
2024-01-29 12:30:00,78.75,78.79,78.74,78.79,69375.0,78.2116,78.2513,78.2016,78.2513,69375.0
2024-01-29 12:40:00,78.78,78.8,78.68,78.73,56327.0,78.2414,78.2612,78.142,78.1917,56327.0
2024-01-29 12:50:00,78.72,78.79,78.72,78.76,34741.0,78.1818,78.2513,78.1818,78.2215,34741.0
2024-01-29 13:00:00,78.77,78.77,78.71,78.75,16596.0,78.2314,78.2314,78.1718,78.2116,16596.0
2024-01-29 13:10:00,78.75,78.77,78.71,78.75,25468.0,78.2116,78.2314,78.1718,78.2116,25468.0
2024-01-29 13:20:00,78.75,78.79,78.74,78.79,12784.0,78.2116,78.2513,78.2016,78.2513,12784.0
2024-01-29 13:30:00,78.79,78.79,78.76,78.77,47391.0,78.2513,78.2513,78.2215,78.2314,47391.0
2024-01-29 13:40:00,78.78,78.81,78.77,78.79,25124.0,78.2414,78.2712,78.2314,78.2513,25124.0
2024-01-29 13:50:00,78.78,78.79,78.74,78.75,44299.0,78.2414,78.2513,78.2016,78.2116,44299.0
2024-01-29 14:00:00,78.75,78.81,78.73,78.81,24496.0,78.2116,78.2712,78.1917,78.2712,24496.0
2024-01-29 14:10:00,78.81,78.91,78.81,78.85,24961.0,78.2712,78.3705,78.2712,78.3109,24961.0
2024-01-29 14:20:00,78.85,78.89,78.85,78.88,37846.0,78.3109,78.3506,78.3109,78.3407,37846.0
2024-01-29 14:30:00,78.89,78.94,78.87,78.92,19047.0,78.3506,78.4003,78.3307,78.3804,19047.0
2024-01-29 14:40:00,78.92,78.95,78.87,78.87,37775.0,78.3804,78.4102,78.3307,78.3307,37775.0
2024-01-29 14:50:00,78.87,78.93,78.87,78.9,34019.0,78.3307,78.3903,78.3307,78.3605,34019.0
2024-01-29 15:00:00,78.91,79.14,78.91,79.1,260835.0,78.3705,78.5989,78.3705,78.5592,260835.0
2024-01-29 15:10:00,79.1,79.22,79.08,79.21,76090.0,78.5592,78.6784,78.5393,78.6684,76090.0
2024-01-29 15:20:00,79.23,79.3,79.19,79.22,149239.0,78.6883,78.7578,78.6486,78.6784,149239.0
2024-01-29 15:30:00,79.24,79.27,79.2,79.21,46242.0,78.6982,78.728,78.6585,78.6684,46242.0
2024-01-29 15:40:00,79.21,79.23,79.14,79.17,175323.0,78.6684,78.6883,78.5989,78.6287,175323.0
2024-01-29 15:50:00,79.17,79.28,79.16,79.27,138130.0,78.6287,78.7379,78.6188,78.728,138130.0
2024-01-30 09:30:00,79.22,79.33,79.22,79.32,175688.0,78.6784,78.7876,78.6784,78.7777,175688.0
2024-01-30 09:40:00,79.33,79.36,79.29,79.33,58308.0,78.7876,78.8174,78.7479,78.7876,58308.0
2024-01-30 09:50:00,79.33,79.35,79.3,79.34,45175.0,78.7876,78.8075,78.7578,78.7975,45175.0
2024-01-30 10:00:00,79.36,79.36,79.16,79.27,49134.0,78.8174,78.8174,78.6188,78.728,49134.0
2024-01-30 10:10:00,79.28,79.33,79.24,79.3,45298.0,78.7379,78.7876,78.6982,78.7578,45298.0
2024-01-30 10:20:00,79.31,79.32,79.2,79.26,33164.0,78.7677,78.7777,78.6585,78.7181,33164.0
2024-01-30 10:30:00,79.28,79.31,79.22,79.25,20545.0,78.7379,78.7677,78.6784,78.7081,20545.0
2024-01-30 10:40:00,79.24,79.25,79.12,79.16,43286.0,78.6982,78.7081,78.579,78.6188,43286.0
2024-01-30 10:50:00,79.16,79.18,79.08,79.16,23863.0,78.6188,78.6386,78.5393,78.6188,23863.0
2024-01-30 11:00:00,79.16,79.18,79.09,79.12,89221.0,78.6188,78.6386,78.5492,78.579,89221.0
2024-01-30 11:10:00,79.12,79.18,79.11,79.16,84488.0,78.579,78.6386,78.5691,78.6188,84488.0
2024-01-30 11:20:00,79.14,79.22,79.14,79.19,19602.0,78.5989,78.6784,78.5989,78.6486,19602.0
2024-01-30 11:30:00,79.19,79.23,79.17,79.18,14553.0,78.6486,78.6883,78.6287,78.6386,14553.0
2024-01-30 11:40:00,79.19,79.21,79.16,79.2,32899.0,78.6486,78.6684,78.6188,78.6585,32899.0
2024-01-30 11:50:00,79.19,79.21,79.14,79.16,24372.0,78.6486,78.6684,78.5989,78.6188,24372.0
2024-01-30 12:00:00,79.17,79.2,79.16,79.18,23171.0,78.6287,78.6585,78.6188,78.6386,23171.0
2024-01-30 12:10:00,79.17,79.18,79.05,79.06,14147.0,78.6287,78.6386,78.5095,78.5194,14147.0
2024-01-30 12:20:00,79.06,79.07,78.91,78.92,71410.0,78.5194,78.5294,78.3705,78.3804,71410.0
2024-01-30 12:30:00,78.91,78.94,78.82,78.92,62406.0,78.3705,78.4003,78.2811,78.3804,62406.0
2024-01-30 12:40:00,78.92,78.94,78.89,78.92,180828.0,78.3804,78.4003,78.3506,78.3804,180828.0
2024-01-30 12:50:00,78.92,78.92,78.87,78.88,33900.0,78.3804,78.3804,78.3307,78.3407,33900.0
2024-01-30 13:00:00,78.88,78.88,78.8,78.86,64184.0,78.3407,78.3407,78.2612,78.3208,64184.0
2024-01-30 13:10:00,78.87,78.95,78.86,78.93,57079.0,78.3307,78.4102,78.3208,78.3903,57079.0
2024-01-30 13:20:00,78.93,78.99,78.92,78.98,30092.0,78.3903,78.4499,78.3804,78.44,30092.0
2024-01-30 13:30:00,78.99,79.0,78.97,78.98,63846.0,78.4499,78.4599,78.4301,78.44,63846.0
2024-01-30 13:40:00,78.98,78.99,78.9,78.91,30275.0,78.44,78.4499,78.3605,78.3705,30275.0
2024-01-30 13:50:00,78.9,78.92,78.87,78.9,24679.0,78.3605,78.3804,78.3307,78.3605,24679.0
2024-01-30 14:00:00,78.91,78.92,78.82,78.85,17329.0,78.3705,78.3804,78.2811,78.3109,17329.0
2024-01-30 14:10:00,78.84,78.91,78.81,78.87,25749.0,78.3009,78.3705,78.2712,78.3307,25749.0
2024-01-30 14:20:00,78.88,78.97,78.87,78.97,20832.0,78.3407,78.4301,78.3307,78.4301,20832.0
2024-01-30 14:30:00,78.96,79.0,78.96,78.97,102161.0,78.4201,78.4599,78.4201,78.4301,102161.0
2024-01-30 14:40:00,78.97,79.03,78.96,79.01,35075.0,78.4301,78.4897,78.4201,78.4698,35075.0
2024-01-30 14:50:00,79.01,79.03,78.99,79.0,39278.0,78.4698,78.4897,78.4499,78.4599,39278.0
2024-01-30 15:00:00,79.0,79.03,78.94,78.95,34798.0,78.4599,78.4897,78.4003,78.4102,34798.0
2024-01-30 15:10:00,78.95,79.02,78.94,78.99,42843.0,78.4102,78.4797,78.4003,78.4499,42843.0
2024-01-30 15:20:00,78.99,79.08,78.98,79.04,43930.0,78.4499,78.5393,78.44,78.4996,43930.0
2024-01-30 15:30:00,79.04,79.05,78.94,78.97,61974.0,78.4996,78.5095,78.4003,78.4301,61974.0
2024-01-30 15:40:00,78.96,79.02,78.95,79.0,100729.0,78.4201,78.4797,78.4102,78.4599,100729.0
2024-01-30 15:50:00,79.0,79.02,78.9,78.93,125347.0,78.4599,78.4797,78.3605,78.3903,125347.0
2024-01-31 09:30:00,78.1,78.44,78.06,78.2,304027.0,77.566,77.9037,77.5263,77.6653,304027.0
2024-01-31 09:40:00,78.21,78.21,77.94,78.08,62194.0,77.6753,77.6753,77.4071,77.5461,62194.0
2024-01-31 09:50:00,78.08,78.14,78.03,78.06,78344.0,77.5461,77.6057,77.4965,77.5263,78344.0
2024-01-31 10:00:00,78.06,78.1,78.02,78.09,38879.0,77.5263,77.566,77.4866,77.5561,38879.0
2024-01-31 10:10:00,78.09,78.09,77.87,77.95,45907.0,77.5561,77.5561,77.3376,77.417,45907.0
2024-01-31 10:20:00,77.95,77.96,77.77,77.79,36408.0,77.417,77.427,77.2383,77.2581,36408.0
2024-01-31 10:30:00,77.79,77.81,77.6,77.62,59710.0,77.2581,77.278,77.0694,77.0893,59710.0
2024-01-31 10:40:00,77.62,77.66,77.6,77.64,44092.0,77.0893,77.129,77.0694,77.1092,44092.0
2024-01-31 10:50:00,77.64,77.67,77.58,77.66,28285.0,77.1092,77.1389,77.0496,77.129,28285.0
2024-01-31 11:00:00,77.66,77.79,77.66,77.78,30667.0,77.129,77.2581,77.129,77.2482,30667.0
2024-01-31 11:10:00,77.8,77.89,77.76,77.85,52379.0,77.2681,77.3574,77.2283,77.3177,52379.0
2024-01-31 11:20:00,77.86,77.88,77.75,77.81,37163.0,77.3277,77.3475,77.2184,77.278,37163.0
2024-01-31 11:30:00,77.82,77.83,77.76,77.8,95484.0,77.2879,77.2979,77.2283,77.2681,95484.0
2024-01-31 11:40:00,77.79,77.85,77.75,77.78,45041.0,77.2581,77.3177,77.2184,77.2482,45041.0
2024-01-31 11:50:00,77.79,77.82,77.71,77.8,60309.0,77.2581,77.2879,77.1787,77.2681,60309.0
2024-01-31 12:00:00,77.81,77.92,77.8,77.92,36329.0,77.278,77.3872,77.2681,77.3872,36329.0
2024-01-31 12:10:00,77.93,77.93,77.85,77.85,128302.0,77.3972,77.3972,77.3177,77.3177,128302.0
2024-01-31 12:20:00,77.84,77.89,77.82,77.87,18121.0,77.3078,77.3574,77.2879,77.3376,18121.0
2024-01-31 12:30:00,77.88,77.9,77.75,77.79,56090.0,77.3475,77.3674,77.2184,77.2581,56090.0
2024-01-31 12:40:00,77.78,77.87,77.77,77.8,65420.0,77.2482,77.3376,77.2383,77.2681,65420.0
2024-01-31 12:50:00,77.81,77.89,77.8,77.89,23326.0,77.278,77.3574,77.2681,77.3574,23326.0
2024-01-31 13:00:00,77.89,77.97,77.88,77.95,22454.0,77.3574,77.4369,77.3475,77.417,22454.0
2024-01-31 13:10:00,77.95,78.01,77.92,78.0,29482.0,77.417,77.4766,77.3872,77.4667,29482.0
2024-01-31 13:20:00,78.01,78.01,77.88,77.9,25859.0,77.4766,77.4766,77.3475,77.3674,25859.0
2024-01-31 13:30:00,77.91,77.95,77.88,77.89,45942.0,77.3773,77.417,77.3475,77.3574,45942.0
2024-01-31 13:40:00,77.89,78.0,77.88,77.99,24202.0,77.3574,77.4667,77.3475,77.4568,24202.0
2024-01-31 13:50:00,78.0,78.0,77.93,77.96,24958.0,77.4667,77.4667,77.3972,77.427,24958.0
2024-01-31 14:00:00,77.98,78.03,77.63,77.78,186446.0,77.4468,77.4965,77.0992,77.2482,186446.0
2024-01-31 14:10:00,77.81,77.9,77.71,77.71,103723.0,77.278,77.3674,77.1787,77.1787,103723.0
2024-01-31 14:20:00,77.7,77.77,77.65,77.75,69160.0,77.1687,77.2383,77.1191,77.2184,69160.0
2024-01-31 14:30:00,77.74,78.15,77.69,78.1,253861.0,77.2085,77.6157,77.1588,77.566,253861.0
2024-01-31 14:40:00,78.12,78.3,78.08,78.11,149996.0,77.5859,77.7646,77.5461,77.5759,149996.0
2024-01-31 14:50:00,78.12,78.12,77.87,77.89,96790.0,77.5859,77.5859,77.3376,77.3574,96790.0
2024-01-31 15:00:00,77.9,77.91,77.39,77.6,187945.0,77.3674,77.3773,76.8609,77.0694,187945.0
2024-01-31 15:10:00,77.59,77.67,77.48,77.5,234643.0,77.0595,77.1389,76.9502,76.9701,234643.0
2024-01-31 15:20:00,77.5,77.7,77.47,77.57,122728.0,76.9701,77.1687,76.9403,77.0396,122728.0
2024-01-31 15:30:00,77.56,77.58,77.31,77.39,93386.0,77.0297,77.0496,76.7814,76.8609,93386.0
2024-01-31 15:40:00,77.37,77.42,77.3,77.34,66527.0,76.841,76.8907,76.7715,76.8112,66527.0
2024-01-31 15:50:00,77.33,77.41,77.22,77.22,282512.0,76.8013,76.8807,76.692,76.692,282512.0
2024-02-01 09:30:00,77.67,77.97,77.65,77.91,153198.0,77.1389,77.4369,77.1191,77.3773,153198.0
2024-02-01 09:40:00,77.92,78.0,77.85,77.89,102809.0,77.3872,77.4667,77.3177,77.3574,102809.0
2024-02-01 09:50:00,77.88,77.94,77.83,77.94,50032.0,77.3475,77.4071,77.2979,77.4071,50032.0
2024-02-01 10:00:00,77.91,78.11,77.79,78.11,60628.0,77.3773,77.5759,77.2581,77.5759,60628.0
2024-02-01 10:10:00,78.1,78.12,78.02,78.04,48091.0,77.566,77.5859,77.4866,77.5064,48091.0
2024-02-01 10:20:00,78.03,78.14,77.93,78.13,96914.0,77.4965,77.6057,77.3972,77.5958,96914.0
2024-02-01 10:30:00,78.13,78.13,78.06,78.07,43906.0,77.5958,77.5958,77.5263,77.5362,43906.0
2024-02-01 10:40:00,78.06,78.07,77.99,78.0,193262.0,77.5263,77.5362,77.4568,77.4667,193262.0
2024-02-01 10:50:00,78.0,78.0,77.75,77.75,58318.0,77.4667,77.4667,77.2184,77.2184,58318.0
2024-02-01 11:00:00,77.74,77.83,77.71,77.78,48233.0,77.2085,77.2979,77.1787,77.2482,48233.0
2024-02-01 11:10:00,77.78,77.81,77.71,77.76,43835.0,77.2482,77.278,77.1787,77.2283,43835.0
2024-02-01 11:20:00,77.77,77.84,77.74,77.77,64412.0,77.2383,77.3078,77.2085,77.2383,64412.0
2024-02-01 11:30:00,77.78,77.89,77.77,77.89,64894.0,77.2482,77.3574,77.2383,77.3574,64894.0
2024-02-01 11:40:00,77.91,77.92,77.85,77.88,30676.0,77.3773,77.3872,77.3177,77.3475,30676.0
2024-02-01 11:50:00,77.89,77.95,77.88,77.9,24892.0,77.3574,77.417,77.3475,77.3674,24892.0
2024-02-01 12:00:00,77.91,78.13,77.9,78.13,53871.0,77.3773,77.5958,77.3674,77.5958,53871.0
2024-02-01 12:10:00,78.13,78.15,78.05,78.06,101056.0,77.5958,77.6157,77.5164,77.5263,101056.0
2024-02-01 12:20:00,78.06,78.08,77.97,77.98,55547.0,77.5263,77.5461,77.4369,77.4468,55547.0
2024-02-01 12:30:00,77.98,78.0,77.94,77.98,46265.0,77.4468,77.4667,77.4071,77.4468,46265.0
2024-02-01 12:40:00,77.99,78.14,77.96,78.14,63542.0,77.4568,77.6057,77.427,77.6057,63542.0
2024-02-01 12:50:00,78.16,78.29,78.11,78.15,108411.0,77.6256,77.7547,77.5759,77.6157,108411.0
2024-02-01 13:00:00,78.15,78.16,77.95,77.98,44244.0,77.6157,77.6256,77.417,77.4468,44244.0
2024-02-01 13:10:00,77.99,78.12,77.98,78.1,34435.0,77.4568,77.5859,77.4468,77.566,34435.0
2024-02-01 13:20:00,78.11,78.14,78.06,78.09,45807.0,77.5759,77.6057,77.5263,77.5561,45807.0
2024-02-01 13:30:00,78.1,78.2,77.96,78.0,56053.0,77.566,77.6653,77.427,77.4667,56053.0
2024-02-01 13:40:00,78.01,78.11,77.98,78.09,36793.0,77.4766,77.5759,77.4468,77.5561,36793.0
2024-02-01 13:50:00,78.09,78.16,78.09,78.1,54138.0,77.5561,77.6256,77.5561,77.566,54138.0
2024-02-01 14:00:00,78.11,78.25,78.1,78.25,38051.0,77.5759,77.715,77.566,77.715,38051.0
2024-02-01 14:10:00,78.25,78.27,78.12,78.23,72342.0,77.715,77.7348,77.5859,77.6951,72342.0
2024-02-01 14:20:00,78.23,78.26,78.19,78.21,98693.0,77.6951,77.7249,77.6554,77.6753,98693.0
2024-02-01 14:30:00,78.22,78.24,78.16,78.23,69667.0,77.6852,77.7051,77.6256,77.6951,69667.0
2024-02-01 14:40:00,78.23,78.39,78.23,78.33,69589.0,77.6951,77.854,77.6951,77.7944,69589.0
2024-02-01 14:50:00,78.34,78.42,78.34,78.41,47204.0,77.8044,77.8838,77.8044,77.8739,47204.0
2024-02-01 15:00:00,78.41,78.47,78.37,78.4,54958.0,77.8739,77.9335,77.8342,77.864,54958.0
2024-02-01 15:10:00,78.41,78.42,78.34,78.41,74903.0,77.8739,77.8838,77.8044,77.8739,74903.0
2024-02-01 15:20:00,78.4,78.44,78.38,78.41,52430.0,77.864,77.9037,77.8441,77.8739,52430.0
2024-02-01 15:30:00,78.42,78.46,78.41,78.46,91369.0,77.8838,77.9235,77.8739,77.9235,91369.0
2024-02-01 15:40:00,78.46,78.49,78.34,78.34,151832.0,77.9235,77.9533,77.8044,77.8044,151832.0
2024-02-01 15:50:00,78.34,78.45,78.27,78.43,193195.0,77.8044,77.9136,77.7348,77.8938,193195.0
2024-02-02 09:30:00,78.78,79.15,78.71,79.14,292448.0,78.2414,78.6088,78.1718,78.5989,292448.0
2024-02-02 09:40:00,79.15,79.47,79.1,79.28,88556.0,78.6088,78.9266,78.5592,78.7379,88556.0
2024-02-02 09:50:00,79.27,79.36,79.13,79.31,74167.0,78.728,78.8174,78.589,78.7677,74167.0
2024-02-02 10:00:00,79.31,79.41,79.25,79.29,57168.0,78.7677,78.8671,78.7081,78.7479,57168.0
2024-02-02 10:10:00,79.29,79.46,79.27,79.41,155653.0,78.7479,78.9167,78.728,78.8671,155653.0
2024-02-02 10:20:00,79.42,79.48,79.32,79.34,66358.0,78.877,78.9366,78.7777,78.7975,66358.0
2024-02-02 10:30:00,79.35,79.47,79.22,79.45,43288.0,78.8075,78.9266,78.6784,78.9068,43288.0
2024-02-02 10:40:00,79.46,79.69,79.45,79.59,75622.0,78.9167,79.1451,78.9068,79.0458,75622.0
2024-02-02 10:50:00,79.6,79.71,79.59,79.63,59038.0,79.0558,79.165,79.0458,79.0855,59038.0
2024-02-02 11:00:00,79.65,79.67,79.52,79.64,58228.0,79.1054,79.1253,78.9763,79.0955,58228.0
2024-02-02 11:10:00,79.66,79.74,79.66,79.67,88571.0,79.1153,79.1948,79.1153,79.1253,88571.0
2024-02-02 11:20:00,79.67,79.79,79.63,79.78,69346.0,79.1253,79.2445,79.0855,79.2345,69346.0
2024-02-02 11:30:00,79.79,79.87,79.78,79.87,41029.0,79.2445,79.3239,79.2345,79.3239,41029.0
2024-02-02 11:40:00,79.88,79.96,79.85,79.95,39100.0,79.3338,79.4133,79.304,79.4034,39100.0
2024-02-02 11:50:00,79.95,80.02,79.94,79.97,29708.0,79.4034,79.4729,79.3934,79.4232,29708.0
2024-02-02 12:00:00,79.98,80.04,79.96,79.97,167514.0,79.4332,79.4927,79.4133,79.4232,167514.0
2024-02-02 12:10:00,79.97,80.07,79.93,80.07,41397.0,79.4232,79.5225,79.3835,79.5225,41397.0
2024-02-02 12:20:00,80.07,80.2,80.03,80.2,37097.0,79.5225,79.6517,79.4828,79.6517,37097.0
2024-02-02 12:30:00,80.2,80.25,80.19,80.23,59154.0,79.6517,79.7013,79.6417,79.6814,59154.0
2024-02-02 12:40:00,80.24,80.24,79.82,79.94,179494.0,79.6914,79.6914,79.2742,79.3934,179494.0
2024-02-02 12:50:00,79.94,80.03,79.84,80.03,56544.0,79.3934,79.4828,79.2941,79.4828,56544.0
2024-02-02 13:00:00,80.04,80.11,80.0,80.01,34493.0,79.4927,79.5623,79.453,79.463,34493.0
2024-02-02 13:10:00,80.01,80.13,80.01,80.1,104438.0,79.463,79.5821,79.463,79.5523,104438.0
2024-02-02 13:20:00,80.1,80.13,79.95,80.01,114780.0,79.5523,79.5821,79.4034,79.463,114780.0
2024-02-02 13:30:00,80.01,80.04,79.92,80.04,49628.0,79.463,79.4927,79.3736,79.4927,49628.0
2024-02-02 13:40:00,80.07,80.12,80.02,80.05,61143.0,79.5225,79.5722,79.4729,79.5027,61143.0
2024-02-02 13:50:00,80.07,80.12,80.05,80.1,20061.0,79.5225,79.5722,79.5027,79.5523,20061.0
2024-02-02 14:00:00,80.13,80.21,80.12,80.18,33408.0,79.5821,79.6616,79.5722,79.6318,33408.0
2024-02-02 14:10:00,80.19,80.28,80.17,80.22,42903.0,79.6417,79.7311,79.6219,79.6715,42903.0
2024-02-02 14:20:00,80.22,80.25,80.16,80.2,34163.0,79.6715,79.7013,79.6119,79.6517,34163.0
2024-02-02 14:30:00,80.21,80.32,80.19,80.29,57147.0,79.6616,79.7708,79.6417,79.741,57147.0
2024-02-02 14:40:00,80.3,80.33,80.25,80.3,50625.0,79.751,79.7808,79.7013,79.751,50625.0
2024-02-02 14:50:00,80.29,80.3,80.2,80.27,41346.0,79.741,79.751,79.6517,79.7212,41346.0
2024-02-02 15:00:00,80.28,80.3,80.22,80.29,27524.0,79.7311,79.751,79.6715,79.741,27524.0
2024-02-02 15:10:00,80.29,80.34,80.22,80.27,37350.0,79.741,79.7907,79.6715,79.7212,37350.0
2024-02-02 15:20:00,80.28,80.28,80.15,80.26,70384.0,79.7311,79.7311,79.602,79.7112,70384.0
2024-02-02 15:30:00,80.25,80.26,80.13,80.19,54867.0,79.7013,79.7112,79.5821,79.6417,54867.0
2024-02-02 15:40:00,80.19,80.23,80.14,80.21,91711.0,79.6417,79.6814,79.5921,79.6616,91711.0
2024-02-02 15:50:00,80.2,80.32,80.11,80.11,161409.0,79.6517,79.7708,79.5623,79.5623,161409.0
2024-02-05 09:30:00,80.26,80.36,80.15,80.19,248920.0,79.7112,79.8106,79.602,79.6417,248920.0
2024-02-05 09:40:00,80.2,80.24,80.1,80.13,65568.0,79.6517,79.6914,79.5523,79.5821,65568.0
2024-02-05 09:50:00,80.14,80.25,80.07,80.22,49298.0,79.5921,79.7013,79.5225,79.6715,49298.0
2024-02-05 10:00:00,80.2,80.21,79.99,80.06,39802.0,79.6517,79.6616,79.4431,79.5126,39802.0
2024-02-05 10:10:00,80.07,80.09,79.77,79.85,43712.0,79.5225,79.5424,79.2246,79.304,43712.0
2024-02-05 10:20:00,79.84,79.93,79.78,79.9,88930.0,79.2941,79.3835,79.2345,79.3537,88930.0
2024-02-05 10:30:00,79.9,79.92,79.78,79.78,124366.0,79.3537,79.3736,79.2345,79.2345,124366.0
2024-02-05 10:40:00,79.77,79.78,79.56,79.68,74772.0,79.2246,79.2345,79.016,79.1352,74772.0
2024-02-05 10:50:00,79.7,79.74,79.64,79.73,80103.0,79.1551,79.1948,79.0955,79.1849,80103.0
2024-02-05 11:00:00,79.73,79.83,79.7,79.82,34675.0,79.1849,79.2842,79.1551,79.2742,34675.0
2024-02-05 11:10:00,79.81,79.87,79.79,79.86,40593.0,79.2643,79.3239,79.2445,79.314,40593.0
2024-02-05 11:20:00,79.87,79.89,79.75,79.76,75435.0,79.3239,79.3438,79.2047,79.2147,75435.0
2024-02-05 11:30:00,79.77,79.93,79.77,79.9,29407.0,79.2246,79.3835,79.2246,79.3537,29407.0
2024-02-05 11:40:00,79.88,79.94,79.81,79.93,51003.0,79.3338,79.3934,79.2643,79.3835,51003.0
2024-02-05 11:50:00,79.92,80.03,79.91,80.02,64486.0,79.3736,79.4828,79.3636,79.4729,64486.0
2024-02-05 12:00:00,80.01,80.09,80.0,80.08,18870.0,79.463,79.5424,79.453,79.5325,18870.0
2024-02-05 12:10:00,80.08,80.1,80.07,80.07,49003.0,79.5325,79.5523,79.5225,79.5225,49003.0
2024-02-05 12:20:00,80.09,80.14,80.01,80.12,53091.0,79.5424,79.5921,79.463,79.5722,53091.0
2024-02-05 12:30:00,80.13,80.27,80.13,80.27,36080.0,79.5821,79.7212,79.5821,79.7212,36080.0
2024-02-05 12:40:00,80.27,80.28,80.2,80.23,33122.0,79.7212,79.7311,79.6517,79.6814,33122.0
2024-02-05 12:50:00,80.23,80.24,80.17,80.19,21878.0,79.6814,79.6914,79.6219,79.6417,21878.0
2024-02-05 13:00:00,80.18,80.23,80.11,80.22,34164.0,79.6318,79.6814,79.5623,79.6715,34164.0
2024-02-05 13:10:00,80.22,80.27,80.19,80.22,26451.0,79.6715,79.7212,79.6417,79.6715,26451.0
2024-02-05 13:20:00,80.21,80.22,80.11,80.11,29063.0,79.6616,79.6715,79.5623,79.5623,29063.0
2024-02-05 13:30:00,80.11,80.2,80.11,80.16,27356.0,79.5623,79.6517,79.5623,79.6119,27356.0
2024-02-05 13:40:00,80.17,80.19,80.12,80.17,23920.0,79.6219,79.6417,79.5722,79.6219,23920.0
2024-02-05 13:50:00,80.17,80.19,80.1,80.19,93380.0,79.6219,79.6417,79.5523,79.6417,93380.0
2024-02-05 14:00:00,80.19,80.22,80.13,80.21,21612.0,79.6417,79.6715,79.5821,79.6616,21612.0
2024-02-05 14:10:00,80.21,80.24,80.15,80.16,33203.0,79.6616,79.6914,79.602,79.6119,33203.0
2024-02-05 14:20:00,80.16,80.27,80.15,80.25,41946.0,79.6119,79.7212,79.602,79.7013,41946.0
2024-02-05 14:30:00,80.26,80.39,80.25,80.36,33370.0,79.7112,79.8404,79.7013,79.8106,33370.0
2024-02-05 14:40:00,80.35,80.4,80.34,80.39,18058.0,79.8006,79.8503,79.7907,79.8404,18058.0
2024-02-05 14:50:00,80.39,80.4,80.35,80.37,118965.0,79.8404,79.8503,79.8006,79.8205,118965.0
2024-02-05 15:00:00,80.37,80.37,80.19,80.21,86644.0,79.8205,79.8205,79.6417,79.6616,86644.0
2024-02-05 15:10:00,80.21,80.22,80.06,80.14,98423.0,79.6616,79.6715,79.5126,79.5921,98423.0
2024-02-05 15:20:00,80.13,80.27,80.11,80.26,36420.0,79.5821,79.7212,79.5623,79.7112,36420.0
2024-02-05 15:30:00,80.26,80.28,80.17,80.18,114991.0,79.7112,79.7311,79.6219,79.6318,114991.0
2024-02-05 15:40:00,80.19,80.25,80.17,80.19,112596.0,79.6417,79.7013,79.6219,79.6417,112596.0
2024-02-05 15:50:00,80.19,80.34,80.16,80.17,223202.0,79.6417,79.7907,79.6119,79.6219,223202.0
2024-02-06 09:30:00,80.35,80.52,80.25,80.31,169340.0,79.8006,79.9695,79.7013,79.7609,169340.0
2024-02-06 09:40:00,80.3,80.4,80.24,80.3,83618.0,79.751,79.8503,79.6914,79.751,83618.0
2024-02-06 09:50:00,80.31,80.31,80.1,80.1,51280.0,79.7609,79.7609,79.5523,79.5523,51280.0
2024-02-06 10:00:00,80.09,80.09,79.94,79.95,102614.0,79.5424,79.5424,79.3934,79.4034,102614.0
2024-02-06 10:10:00,79.95,80.05,79.86,80.03,57256.0,79.4034,79.5027,79.314,79.4828,57256.0
2024-02-06 10:20:00,80.03,80.05,79.8,79.9,44104.0,79.4828,79.5027,79.2544,79.3537,44104.0
2024-02-06 10:30:00,79.9,80.03,79.89,79.96,27890.0,79.3537,79.4828,79.3438,79.4133,27890.0
2024-02-06 10:40:00,79.96,79.99,79.88,79.92,33325.0,79.4133,79.4431,79.3338,79.3736,33325.0
2024-02-06 10:50:00,79.92,79.98,79.88,79.96,20405.0,79.3736,79.4332,79.3338,79.4133,20405.0
2024-02-06 11:00:00,79.96,80.05,79.9,79.98,23121.0,79.4133,79.5027,79.3537,79.4332,23121.0
2024-02-06 11:10:00,79.99,80.02,79.89,79.97,49222.0,79.4431,79.4729,79.3438,79.4232,49222.0
2024-02-06 11:20:00,79.99,80.02,79.94,80.01,16176.0,79.4431,79.4729,79.3934,79.463,16176.0
2024-02-06 11:30:00,80.02,80.05,79.95,80.0,27572.0,79.4729,79.5027,79.4034,79.453,27572.0
2024-02-06 11:40:00,79.98,80.01,79.79,79.83,29409.0,79.4332,79.463,79.2445,79.2842,29409.0
2024-02-06 11:50:00,79.83,79.85,79.76,79.78,49420.0,79.2842,79.304,79.2147,79.2345,49420.0
2024-02-06 12:00:00,79.77,79.81,79.72,79.75,43073.0,79.2246,79.2643,79.1749,79.2047,43073.0
2024-02-06 12:10:00,79.75,79.76,79.68,79.7,42693.0,79.2047,79.2147,79.1352,79.1551,42693.0
2024-02-06 12:20:00,79.69,79.79,79.62,79.79,42764.0,79.1451,79.2445,79.0756,79.2445,42764.0
2024-02-06 12:30:00,79.8,79.81,79.68,79.78,48571.0,79.2544,79.2643,79.1352,79.2345,48571.0
2024-02-06 12:40:00,79.78,79.82,79.7,79.71,31902.0,79.2345,79.2742,79.1551,79.165,31902.0
2024-02-06 12:50:00,79.71,79.78,79.7,79.73,36607.0,79.165,79.2345,79.1551,79.1849,36607.0
2024-02-06 13:00:00,79.72,79.84,79.71,79.82,15837.0,79.1749,79.2941,79.165,79.2742,15837.0
2024-02-06 13:10:00,79.81,79.84,79.74,79.78,46110.0,79.2643,79.2941,79.1948,79.2345,46110.0
2024-02-06 13:20:00,79.77,79.85,79.76,79.84,26494.0,79.2246,79.304,79.2147,79.2941,26494.0
2024-02-06 13:30:00,79.85,79.93,79.83,79.91,16386.0,79.304,79.3835,79.2842,79.3636,16386.0
2024-02-06 13:40:00,79.92,79.94,79.87,79.91,19240.0,79.3736,79.3934,79.3239,79.3636,19240.0
2024-02-06 13:50:00,79.91,79.96,79.88,79.94,24184.0,79.3636,79.4133,79.3338,79.3934,24184.0
2024-02-06 14:00:00,79.94,79.95,79.74,79.76,51534.0,79.3934,79.4034,79.1948,79.2147,51534.0
2024-02-06 14:10:00,79.75,79.76,79.68,79.73,36937.0,79.2047,79.2147,79.1352,79.1849,36937.0
2024-02-06 14:20:00,79.73,79.82,79.72,79.8,25707.0,79.1849,79.2742,79.1749,79.2544,25707.0
2024-02-06 14:30:00,79.8,79.86,79.77,79.79,29580.0,79.2544,79.314,79.2246,79.2445,29580.0
2024-02-06 14:40:00,79.79,79.89,79.77,79.89,73082.0,79.2445,79.3438,79.2246,79.3438,73082.0
2024-02-06 14:50:00,79.88,79.96,79.85,79.94,21422.0,79.3338,79.4133,79.304,79.3934,21422.0
2024-02-06 15:00:00,79.95,80.03,79.94,79.98,49770.0,79.4034,79.4828,79.3934,79.4332,49770.0
2024-02-06 15:10:00,79.98,80.01,79.96,79.99,64093.0,79.4332,79.463,79.4133,79.4431,64093.0
2024-02-06 15:20:00,79.99,80.02,79.95,79.97,101843.0,79.4431,79.4729,79.4034,79.4232,101843.0
2024-02-06 15:30:00,79.97,79.98,79.83,79.84,56768.0,79.4232,79.4332,79.2842,79.2941,56768.0
2024-02-06 15:40:00,79.84,79.96,79.84,79.95,44733.0,79.2941,79.4133,79.2941,79.4034,44733.0
2024-02-06 15:50:00,79.95,80.12,79.95,80.11,142116.0,79.4034,79.5722,79.4034,79.5623,142116.0
2024-02-07 09:30:00,80.52,80.63,80.48,80.49,175215.0,79.9695,80.0787,79.9297,79.9397,175215.0
2024-02-07 09:40:00,80.49,80.72,80.49,80.7,107553.0,79.9397,80.1681,79.9397,80.1482,107553.0
2024-02-07 09:50:00,80.7,80.74,80.56,80.68,102763.0,80.1482,80.188,80.0092,80.1284,102763.0
2024-02-07 10:00:00,80.7,80.77,80.61,80.76,49194.0,80.1482,80.2178,80.0588,80.2078,49194.0
2024-02-07 10:10:00,80.77,81.0,80.76,80.92,67904.0,80.2178,80.4462,80.2078,80.3667,67904.0
2024-02-07 10:20:00,80.93,81.13,80.92,81.12,36997.0,80.3767,80.5753,80.3667,80.5654,36997.0
2024-02-07 10:30:00,81.13,81.13,80.99,81.01,41006.0,80.5753,80.5753,80.4362,80.4561,41006.0
2024-02-07 10:40:00,81.03,81.1,80.98,81.05,52118.0,80.476,80.5455,80.4263,80.4958,52118.0
2024-02-07 10:50:00,81.06,81.11,80.93,80.96,29801.0,80.5058,80.5554,80.3767,80.4065,29801.0
2024-02-07 11:00:00,80.96,81.03,80.86,81.03,19168.0,80.4065,80.476,80.3071,80.476,19168.0
2024-02-07 11:10:00,81.02,81.07,80.97,81.0,26948.0,80.466,80.5157,80.4164,80.4462,26948.0
2024-02-07 11:20:00,80.98,80.98,80.9,80.95,13012.0,80.4263,80.4263,80.3469,80.3965,13012.0
2024-02-07 11:30:00,80.97,80.99,80.88,80.93,32092.0,80.4164,80.4362,80.327,80.3767,32092.0
2024-02-07 11:40:00,80.93,81.01,80.91,80.97,15969.0,80.3767,80.4561,80.3568,80.4164,15969.0
2024-02-07 11:50:00,80.98,81.1,80.98,81.06,35467.0,80.4263,80.5455,80.4263,80.5058,35467.0
2024-02-07 12:00:00,81.06,81.07,81.02,81.06,17724.0,80.5058,80.5157,80.466,80.5058,17724.0
2024-02-07 12:10:00,81.06,81.08,80.97,81.06,35305.0,80.5058,80.5256,80.4164,80.5058,35305.0
2024-02-07 12:20:00,81.06,81.06,80.96,80.97,17197.0,80.5058,80.5058,80.4065,80.4164,17197.0
2024-02-07 12:30:00,80.95,80.96,80.87,80.9,36297.0,80.3965,80.4065,80.3171,80.3469,36297.0
2024-02-07 12:40:00,80.9,80.98,80.85,80.94,25321.0,80.3469,80.4263,80.2972,80.3866,25321.0
2024-02-07 12:50:00,80.95,81.02,80.93,81.02,27055.0,80.3965,80.466,80.3767,80.466,27055.0
2024-02-07 13:00:00,81.02,81.09,80.9,80.96,52440.0,80.466,80.5356,80.3469,80.4065,52440.0
2024-02-07 13:10:00,80.99,81.07,80.99,81.06,30327.0,80.4362,80.5157,80.4362,80.5058,30327.0
2024-02-07 13:20:00,81.08,81.13,81.05,81.13,38722.0,80.5256,80.5753,80.4958,80.5753,38722.0
2024-02-07 13:30:00,81.13,81.17,81.1,81.13,37351.0,80.5753,80.615,80.5455,80.5753,37351.0
2024-02-07 13:40:00,81.14,81.14,81.06,81.14,54988.0,80.5852,80.5852,80.5058,80.5852,54988.0
2024-02-07 13:50:00,81.13,81.19,81.13,81.16,30953.0,80.5753,80.6349,80.5753,80.6051,30953.0
2024-02-07 14:00:00,81.16,81.18,81.12,81.14,44021.0,80.6051,80.625,80.5654,80.5852,44021.0
2024-02-07 14:10:00,81.14,81.17,81.11,81.11,46334.0,80.5852,80.615,80.5554,80.5554,46334.0
2024-02-07 14:20:00,81.12,81.16,81.1,81.12,37453.0,80.5654,80.6051,80.5455,80.5654,37453.0
2024-02-07 14:30:00,81.12,81.15,81.08,81.13,52027.0,80.5654,80.5952,80.5256,80.5753,52027.0
2024-02-07 14:40:00,81.13,81.18,81.1,81.17,155658.0,80.5753,80.625,80.5455,80.615,155658.0
2024-02-07 14:50:00,81.16,81.2,81.15,81.19,92910.0,80.6051,80.6448,80.5952,80.6349,92910.0
2024-02-07 15:00:00,81.18,81.24,81.16,81.18,40214.0,80.625,80.6845,80.6051,80.625,40214.0
2024-02-07 15:10:00,81.19,81.22,81.14,81.2,126432.0,80.6349,80.6647,80.5852,80.6448,126432.0
2024-02-07 15:20:00,81.19,81.23,81.17,81.2,51554.0,80.6349,80.6746,80.615,80.6448,51554.0
2024-02-07 15:30:00,81.21,81.22,81.15,81.2,43930.0,80.6547,80.6647,80.5952,80.6448,43930.0
2024-02-07 15:40:00,81.2,81.21,81.14,81.17,46544.0,80.6448,80.6547,80.5852,80.615,46544.0
2024-02-07 15:50:00,81.17,81.2,81.11,81.18,312992.0,80.615,80.6448,80.5554,80.625,312992.0
2024-02-08 09:30:00,81.21,81.34,81.15,81.29,65328.0,80.6547,80.7839,80.5952,80.7342,65328.0
2024-02-08 09:40:00,81.3,81.31,81.16,81.23,29439.0,80.7441,80.7541,80.6051,80.6746,29439.0
2024-02-08 09:50:00,81.24,81.28,81.21,81.28,14613.0,80.6845,80.7243,80.6547,80.7243,14613.0
2024-02-08 10:00:00,81.28,81.3,81.21,81.25,16712.0,80.7243,80.7441,80.6547,80.6945,16712.0
2024-02-08 10:10:00,81.24,81.29,81.19,81.27,9457.0,80.6845,80.7342,80.6349,80.7143,9457.0
2024-02-08 10:20:00,81.28,81.31,81.21,81.22,30142.0,80.7243,80.7541,80.6547,80.6647,30142.0
2024-02-08 10:30:00,81.2,81.29,81.15,81.23,27865.0,80.6448,80.7342,80.5952,80.6746,27865.0
2024-02-08 10:40:00,81.22,81.35,81.18,81.34,278117.0,80.6647,80.7938,80.625,80.7839,278117.0
2024-02-08 10:50:00,81.35,81.4,81.32,81.39,21317.0,80.7938,80.8434,80.764,80.8335,21317.0
2024-02-08 11:00:00,81.39,81.39,81.31,81.33,36387.0,80.8335,80.8335,80.7541,80.7739,36387.0
2024-02-08 11:10:00,81.32,81.36,81.3,81.32,13790.0,80.764,80.8037,80.7441,80.764,13790.0
2024-02-08 11:20:00,81.32,81.38,81.26,81.27,23467.0,80.764,80.8236,80.7044,80.7143,23467.0
2024-02-08 11:30:00,81.27,81.36,81.26,81.35,34740.0,80.7143,80.8037,80.7044,80.7938,34740.0
2024-02-08 11:40:00,81.35,81.37,81.28,81.29,22240.0,80.7938,80.8137,80.7243,80.7342,22240.0
2024-02-08 11:50:00,81.31,81.36,81.29,81.34,16248.0,80.7541,80.8037,80.7342,80.7839,16248.0
2024-02-08 12:00:00,81.34,81.35,81.27,81.29,11456.0,80.7839,80.7938,80.7143,80.7342,11456.0
2024-02-08 12:10:00,81.31,81.37,81.31,81.36,47837.0,80.7541,80.8137,80.7541,80.8037,47837.0
2024-02-08 12:20:00,81.36,81.39,81.33,81.37,157030.0,80.8037,80.8335,80.7739,80.8137,157030.0
2024-02-08 12:30:00,81.37,81.39,81.32,81.34,59697.0,80.8137,80.8335,80.764,80.7839,59697.0
2024-02-08 12:40:00,81.34,81.34,81.22,81.24,22364.0,80.7839,80.7839,80.6647,80.6845,22364.0
2024-02-08 12:50:00,81.24,81.28,81.2,81.21,30497.0,80.6845,80.7243,80.6448,80.6547,30497.0
2024-02-08 13:00:00,81.21,81.34,81.21,81.29,172532.0,80.6547,80.7839,80.6547,80.7342,172532.0
2024-02-08 13:10:00,81.29,81.3,81.23,81.26,14714.0,80.7342,80.7441,80.6746,80.7044,14714.0
2024-02-08 13:20:00,81.26,81.33,81.26,81.33,13303.0,80.7044,80.7739,80.7044,80.7739,13303.0
2024-02-08 13:30:00,81.34,81.38,81.3,81.38,121793.0,80.7839,80.8236,80.7441,80.8236,121793.0
2024-02-08 13:40:00,81.37,81.38,81.32,81.33,14588.0,80.8137,80.8236,80.764,80.7739,14588.0
2024-02-08 13:50:00,81.33,81.33,81.26,81.29,69843.0,80.7739,80.7739,80.7044,80.7342,69843.0
2024-02-08 14:00:00,81.29,81.31,81.17,81.19,176431.0,80.7342,80.7541,80.615,80.6349,176431.0
2024-02-08 14:10:00,81.19,81.25,81.19,81.25,31721.0,80.6349,80.6945,80.6349,80.6945,31721.0
2024-02-08 14:20:00,81.25,81.27,81.19,81.2,22420.0,80.6945,80.7143,80.6349,80.6448,22420.0
2024-02-08 14:30:00,81.19,81.21,81.14,81.17,24046.0,80.6349,80.6547,80.5852,80.615,24046.0
2024-02-08 14:40:00,81.17,81.23,81.17,81.21,18712.0,80.615,80.6746,80.615,80.6547,18712.0
2024-02-08 14:50:00,81.22,81.28,81.2,81.27,14396.0,80.6647,80.7243,80.6448,80.7143,14396.0
2024-02-08 15:00:00,81.27,81.31,81.26,81.29,29690.0,80.7143,80.7541,80.7044,80.7342,29690.0
2024-02-08 15:10:00,81.29,81.32,81.28,81.3,160500.0,80.7342,80.764,80.7243,80.7441,160500.0
2024-02-08 15:20:00,81.3,81.35,81.3,81.32,30434.0,80.7441,80.7938,80.7441,80.764,30434.0
2024-02-08 15:30:00,81.33,81.34,81.29,81.3,44459.0,80.7739,80.7839,80.7342,80.7441,44459.0
2024-02-08 15:40:00,81.3,81.31,81.23,81.23,23554.0,80.7441,80.7541,80.6746,80.6746,23554.0
2024-02-08 15:50:00,81.25,81.33,81.21,81.28,158712.0,80.6945,80.7739,80.6547,80.7243,158712.0
2024-02-09 09:30:00,81.52,81.6,81.47,81.52,107784.0,80.9626,81.0421,80.913,80.9626,107784.0
2024-02-09 09:40:00,81.51,81.58,81.47,81.55,14483.0,80.9527,81.0222,80.913,80.9924,14483.0
2024-02-09 09:50:00,81.56,81.69,81.54,81.68,27662.0,81.0024,81.1315,80.9825,81.1215,27662.0
2024-02-09 10:00:00,81.69,81.73,81.59,81.67,39069.0,81.1315,81.1712,81.0321,81.1116,39069.0
2024-02-09 10:10:00,81.67,81.78,81.6,81.74,42868.0,81.1116,81.2208,81.0421,81.1811,42868.0
2024-02-09 10:20:00,81.74,81.81,81.73,81.8,77068.0,81.1811,81.2506,81.1712,81.2407,77068.0
2024-02-09 10:30:00,81.81,81.88,81.78,81.84,52729.0,81.2506,81.3202,81.2208,81.2804,52729.0
2024-02-09 10:40:00,81.84,81.9,81.83,81.89,13515.0,81.2804,81.34,81.2705,81.3301,13515.0
2024-02-09 10:50:00,81.89,81.91,81.85,81.91,10627.0,81.3301,81.35,81.2904,81.35,10627.0
2024-02-09 11:00:00,81.91,81.97,81.9,81.92,36738.0,81.35,81.4095,81.34,81.3599,36738.0
2024-02-09 11:10:00,81.93,81.98,81.92,81.96,27349.0,81.3698,81.4195,81.3599,81.3996,27349.0
2024-02-09 11:20:00,81.96,81.99,81.88,81.91,31730.0,81.3996,81.4294,81.3202,81.35,31730.0
2024-02-09 11:30:00,81.92,81.93,81.85,81.92,48912.0,81.3599,81.3698,81.2904,81.3599,48912.0
2024-02-09 11:40:00,81.92,82.0,81.92,81.99,15535.0,81.3599,81.4393,81.3599,81.4294,15535.0
2024-02-09 11:50:00,81.97,82.0,81.93,81.93,31460.0,81.4095,81.4393,81.3698,81.3698,31460.0
2024-02-09 12:00:00,81.92,81.93,81.87,81.89,18142.0,81.3599,81.3698,81.3102,81.3301,18142.0
2024-02-09 12:10:00,81.9,81.92,81.88,81.88,22423.0,81.34,81.3599,81.3202,81.3202,22423.0
2024-02-09 12:20:00,81.89,81.97,81.89,81.97,11832.0,81.3301,81.4095,81.3301,81.4095,11832.0
2024-02-09 12:30:00,81.97,81.99,81.94,81.95,110991.0,81.4095,81.4294,81.3798,81.3897,110991.0
2024-02-09 12:40:00,81.96,82.03,81.95,82.02,36074.0,81.3996,81.4691,81.3897,81.4592,36074.0
2024-02-09 12:50:00,82.02,82.06,82.01,82.04,30195.0,81.4592,81.4989,81.4493,81.4791,30195.0
2024-02-09 13:00:00,82.05,82.06,82.03,82.04,67427.0,81.489,81.4989,81.4691,81.4791,67427.0
2024-02-09 13:10:00,82.04,82.07,82.01,82.03,36006.0,81.4791,81.5089,81.4493,81.4691,36006.0
2024-02-09 13:20:00,82.04,82.09,82.03,82.08,16898.0,81.4791,81.5287,81.4691,81.5188,16898.0
2024-02-09 13:30:00,82.08,82.1,82.07,82.09,7742.0,81.5188,81.5387,81.5089,81.5287,7742.0
2024-02-09 13:40:00,82.09,82.09,82.04,82.06,9608.0,81.5287,81.5287,81.4791,81.4989,9608.0
2024-02-09 13:50:00,82.05,82.09,82.02,82.08,20968.0,81.489,81.5287,81.4592,81.5188,20968.0
2024-02-09 14:00:00,82.07,82.09,82.05,82.05,53447.0,81.5089,81.5287,81.489,81.489,53447.0
2024-02-09 14:10:00,82.05,82.1,82.05,82.1,42627.0,81.489,81.5387,81.489,81.5387,42627.0
2024-02-09 14:20:00,82.11,82.15,82.1,82.14,50479.0,81.5486,81.5883,81.5387,81.5784,50479.0
2024-02-09 14:30:00,82.14,82.16,82.13,82.15,20114.0,81.5784,81.5983,81.5685,81.5883,20114.0
2024-02-09 14:40:00,82.16,82.23,82.16,82.19,14352.0,81.5983,81.6678,81.5983,81.628,14352.0
2024-02-09 14:50:00,82.2,82.22,82.18,82.19,16602.0,81.638,81.6578,81.6181,81.628,16602.0
2024-02-09 15:00:00,82.18,82.19,82.09,82.11,32814.0,81.6181,81.628,81.5287,81.5486,32814.0
2024-02-09 15:10:00,82.12,82.18,82.11,82.17,32116.0,81.5585,81.6181,81.5486,81.6082,32116.0
2024-02-09 15:20:00,82.17,82.17,82.11,82.12,56336.0,81.6082,81.6082,81.5486,81.5585,56336.0
2024-02-09 15:30:00,82.12,82.13,82.08,82.12,80343.0,81.5585,81.5685,81.5188,81.5585,80343.0
2024-02-09 15:40:00,82.12,82.14,82.08,82.09,71206.0,81.5585,81.5784,81.5188,81.5287,71206.0
2024-02-09 15:50:00,82.09,82.17,82.07,82.15,172070.0,81.5287,81.6082,81.5089,81.5883,172070.0
2024-02-12 09:30:00,82.14,82.19,81.98,82.08,121888.0,81.5784,81.628,81.4195,81.5188,121888.0
2024-02-12 09:40:00,82.08,82.09,81.93,81.93,52663.0,81.5188,81.5287,81.3698,81.3698,52663.0
2024-02-12 09:50:00,81.93,82.0,81.93,81.99,32688.0,81.3698,81.4393,81.3698,81.4294,32688.0
2024-02-12 10:00:00,82.0,82.0,81.91,81.95,54543.0,81.4393,81.4393,81.35,81.3897,54543.0
2024-02-12 10:10:00,81.96,81.97,81.93,81.95,19316.0,81.3996,81.4095,81.3698,81.3897,19316.0
2024-02-12 10:20:00,81.94,82.02,81.94,82.01,16917.0,81.3798,81.4592,81.3798,81.4493,16917.0
2024-02-12 10:30:00,82.0,82.08,81.98,82.08,49183.0,81.4393,81.5188,81.4195,81.5188,49183.0
2024-02-12 10:40:00,82.08,82.15,82.07,82.14,27647.0,81.5188,81.5883,81.5089,81.5784,27647.0
2024-02-12 10:50:00,82.13,82.22,82.12,82.22,17358.0,81.5685,81.6578,81.5585,81.6578,17358.0
2024-02-12 11:00:00,82.22,82.22,82.13,82.17,17039.0,81.6578,81.6578,81.5685,81.6082,17039.0
2024-02-12 11:10:00,82.17,82.19,82.13,82.17,13455.0,81.6082,81.628,81.5685,81.6082,13455.0
2024-02-12 11:20:00,82.17,82.27,82.15,82.27,15994.0,81.6082,81.7075,81.5883,81.7075,15994.0
2024-02-12 11:30:00,82.25,82.39,82.24,82.34,17718.0,81.6876,81.8267,81.6777,81.777,17718.0
2024-02-12 11:40:00,82.34,82.35,82.23,82.23,10895.0,81.777,81.787,81.6678,81.6678,10895.0
2024-02-12 11:50:00,82.24,82.33,82.24,82.31,18440.0,81.6777,81.7671,81.6777,81.7472,18440.0
2024-02-12 12:00:00,82.31,82.33,82.25,82.28,43235.0,81.7472,81.7671,81.6876,81.7174,43235.0
2024-02-12 12:10:00,82.29,82.33,82.25,82.25,18715.0,81.7274,81.7671,81.6876,81.6876,18715.0
2024-02-12 12:20:00,82.25,82.26,82.12,82.17,25001.0,81.6876,81.6976,81.5585,81.6082,25001.0
2024-02-12 12:30:00,82.17,82.2,82.16,82.16,12126.0,81.6082,81.638,81.5983,81.5983,12126.0
2024-02-12 12:40:00,82.17,82.2,82.14,82.2,20637.0,81.6082,81.638,81.5784,81.638,20637.0
2024-02-12 12:50:00,82.19,82.24,82.17,82.23,12951.0,81.628,81.6777,81.6082,81.6678,12951.0
2024-02-12 13:00:00,82.23,82.25,82.17,82.19,10847.0,81.6678,81.6876,81.6082,81.628,10847.0
2024-02-12 13:10:00,82.2,82.24,82.19,82.23,20171.0,81.638,81.6777,81.628,81.6678,20171.0
2024-02-12 13:20:00,82.23,82.23,82.03,82.03,32918.0,81.6678,81.6678,81.4691,81.4691,32918.0
2024-02-12 13:30:00,82.01,82.01,81.79,81.83,26379.0,81.4493,81.4493,81.2308,81.2705,26379.0
2024-02-12 13:40:00,81.81,81.84,81.76,81.8,25285.0,81.2506,81.2804,81.201,81.2407,25285.0
2024-02-12 13:50:00,81.81,81.88,81.8,81.86,19483.0,81.2506,81.3202,81.2407,81.3003,19483.0
2024-02-12 14:00:00,81.86,81.87,81.76,81.84,18001.0,81.3003,81.3102,81.201,81.2804,18001.0
2024-02-12 14:10:00,81.84,81.86,81.5,81.51,101567.0,81.2804,81.3003,80.9428,80.9527,101567.0
2024-02-12 14:20:00,81.5,81.66,81.48,81.66,46974.0,80.9428,81.1017,80.9229,81.1017,46974.0
2024-02-12 14:30:00,81.66,81.67,81.6,81.67,34770.0,81.1017,81.1116,81.0421,81.1116,34770.0
2024-02-12 14:40:00,81.68,81.71,81.61,81.64,40295.0,81.1215,81.1513,81.052,81.0818,40295.0
2024-02-12 14:50:00,81.63,81.63,81.51,81.53,26166.0,81.0719,81.0719,80.9527,80.9726,26166.0
2024-02-12 15:00:00,81.53,81.65,81.52,81.63,23740.0,80.9726,81.0917,80.9626,81.0719,23740.0
2024-02-12 15:10:00,81.65,81.7,81.63,81.69,46387.0,81.0917,81.1414,81.0719,81.1315,46387.0
2024-02-12 15:20:00,81.69,81.72,81.67,81.67,28623.0,81.1315,81.1613,81.1116,81.1116,28623.0
2024-02-12 15:30:00,81.68,81.7,81.66,81.67,39543.0,81.1215,81.1414,81.1017,81.1116,39543.0
2024-02-12 15:40:00,81.64,81.69,81.62,81.66,29033.0,81.0818,81.1315,81.0619,81.1017,29033.0
2024-02-12 15:50:00,81.65,81.71,81.57,81.65,146645.0,81.0917,81.1513,81.0123,81.0917,146645.0
2024-02-13 09:30:00,80.15,80.4,80.01,80.34,189843.0,79.602,79.8503,79.463,79.7907,189843.0
2024-02-13 09:40:00,80.34,80.45,80.26,80.37,64410.0,79.7907,79.8999,79.7112,79.8205,64410.0
2024-02-13 09:50:00,80.36,80.5,80.3,80.47,103253.0,79.8106,79.9496,79.751,79.9198,103253.0
2024-02-13 10:00:00,80.46,80.49,80.31,80.36,75033.0,79.9099,79.9397,79.7609,79.8106,75033.0
2024-02-13 10:10:00,80.36,80.47,80.31,80.47,61993.0,79.8106,79.9198,79.7609,79.9198,61993.0
2024-02-13 10:20:00,80.49,80.79,80.49,80.79,57305.0,79.9397,80.2376,79.9397,80.2376,57305.0
2024-02-13 10:30:00,80.8,80.95,80.76,80.94,132734.0,80.2475,80.3965,80.2078,80.3866,132734.0
2024-02-13 10:40:00,80.94,81.0,80.88,80.94,66649.0,80.3866,80.4462,80.327,80.3866,66649.0
2024-02-13 10:50:00,80.93,80.97,80.76,80.77,65246.0,80.3767,80.4164,80.2078,80.2178,65246.0
2024-02-13 11:00:00,80.77,81.01,80.77,80.99,76277.0,80.2178,80.4561,80.2178,80.4362,76277.0
2024-02-13 11:10:00,81.0,81.0,80.8,80.84,59406.0,80.4462,80.4462,80.2475,80.2873,59406.0
2024-02-13 11:20:00,80.86,80.93,80.83,80.9,27647.0,80.3071,80.3767,80.2773,80.3469,27647.0
2024-02-13 11:30:00,80.89,80.94,80.81,80.92,84977.0,80.3369,80.3866,80.2575,80.3667,84977.0
2024-02-13 11:40:00,80.92,80.94,80.85,80.9,33289.0,80.3667,80.3866,80.2972,80.3469,33289.0
2024-02-13 11:50:00,80.9,80.92,80.74,80.75,38113.0,80.3469,80.3667,80.188,80.1979,38113.0
2024-02-13 12:00:00,80.74,80.76,80.65,80.65,23277.0,80.188,80.2078,80.0986,80.0986,23277.0
2024-02-13 12:10:00,80.66,80.73,80.61,80.7,23905.0,80.1085,80.178,80.0588,80.1482,23905.0
2024-02-13 12:20:00,80.71,80.72,80.59,80.62,18207.0,80.1582,80.1681,80.039,80.0688,18207.0
2024-02-13 12:30:00,80.63,80.77,80.63,80.74,8283.0,80.0787,80.2178,80.0787,80.188,8283.0
2024-02-13 12:40:00,80.75,80.79,80.67,80.67,20057.0,80.1979,80.2376,80.1184,80.1184,20057.0
2024-02-13 12:50:00,80.67,80.72,80.53,80.56,49510.0,80.1184,80.1681,79.9794,80.0092,49510.0
2024-02-13 13:00:00,80.56,80.59,80.52,80.59,32641.0,80.0092,80.039,79.9695,80.039,32641.0
2024-02-13 13:10:00,80.59,80.67,80.57,80.6,36747.0,80.039,80.1184,80.0191,80.0489,36747.0
2024-02-13 13:20:00,80.6,80.65,80.56,80.63,13005.0,80.0489,80.0986,80.0092,80.0787,13005.0
2024-02-13 13:30:00,80.61,80.63,80.56,80.6,29755.0,80.0588,80.0787,80.0092,80.0489,29755.0
2024-02-13 13:40:00,80.6,80.62,80.5,80.5,16899.0,80.0489,80.0688,79.9496,79.9496,16899.0
2024-02-13 13:50:00,80.51,80.52,80.47,80.51,31218.0,79.9595,79.9695,79.9198,79.9595,31218.0
2024-02-13 14:00:00,80.5,80.5,80.28,80.3,25576.0,79.9496,79.9496,79.7311,79.751,25576.0
2024-02-13 14:10:00,80.3,80.3,80.19,80.25,61026.0,79.751,79.751,79.6417,79.7013,61026.0
2024-02-13 14:20:00,80.25,80.3,80.2,80.28,25117.0,79.7013,79.751,79.6517,79.7311,25117.0
2024-02-13 14:30:00,80.27,80.41,80.27,80.37,53006.0,79.7212,79.8602,79.7212,79.8205,53006.0
2024-02-13 14:40:00,80.4,80.42,80.2,80.2,31691.0,79.8503,79.8701,79.6517,79.6517,31691.0
2024-02-13 14:50:00,80.22,80.23,80.07,80.11,40567.0,79.6715,79.6814,79.5225,79.5623,40567.0
2024-02-13 15:00:00,80.12,80.16,80.05,80.08,34557.0,79.5722,79.6119,79.5027,79.5325,34557.0
2024-02-13 15:10:00,80.09,80.11,80.01,80.04,31371.0,79.5424,79.5623,79.463,79.4927,31371.0
2024-02-13 15:20:00,80.04,80.1,79.99,80.09,67992.0,79.4927,79.5523,79.4431,79.5424,67992.0
2024-02-13 15:30:00,80.09,80.17,80.05,80.15,41015.0,79.5424,79.6219,79.5027,79.602,41015.0
2024-02-13 15:40:00,80.15,80.37,80.15,80.35,106941.0,79.602,79.8205,79.602,79.8006,106941.0
2024-02-13 15:50:00,80.34,80.54,80.27,80.53,238946.0,79.7907,79.9893,79.7212,79.9794,238946.0
2024-02-14 09:30:00,81.11,81.21,80.91,80.91,99070.0,80.5554,80.6547,80.3568,80.3568,99070.0
2024-02-14 09:40:00,80.9,81.11,80.87,81.04,30543.0,80.3469,80.5554,80.3171,80.4859,30543.0
2024-02-14 09:50:00,81.05,81.07,80.93,81.07,42647.0,80.4958,80.5157,80.3767,80.5157,42647.0
2024-02-14 10:00:00,81.1,81.17,81.03,81.08,36044.0,80.5455,80.615,80.476,80.5256,36044.0
2024-02-14 10:10:00,81.12,81.24,81.07,81.23,24668.0,80.5654,80.6845,80.5157,80.6746,24668.0
2024-02-14 10:20:00,81.23,81.31,81.21,81.27,22198.0,80.6746,80.7541,80.6547,80.7143,22198.0
2024-02-14 10:30:00,81.3,81.31,81.17,81.19,14768.0,80.7441,80.7541,80.615,80.6349,14768.0
2024-02-14 10:40:00,81.18,81.18,81.09,81.13,18744.0,80.625,80.625,80.5356,80.5753,18744.0
2024-02-14 10:50:00,81.15,81.15,80.89,80.89,21089.0,80.5952,80.5952,80.3369,80.3369,21089.0
2024-02-14 11:00:00,80.87,80.87,80.73,80.83,65944.0,80.3171,80.3171,80.178,80.2773,65944.0
2024-02-14 11:10:00,80.83,80.88,80.7,80.79,27384.0,80.2773,80.327,80.1482,80.2376,27384.0
2024-02-14 11:20:00,80.78,80.93,80.75,80.91,49841.0,80.2277,80.3767,80.1979,80.3568,49841.0
2024-02-14 11:30:00,80.92,80.95,80.89,80.93,46207.0,80.3667,80.3965,80.3369,80.3767,46207.0
2024-02-14 11:40:00,80.92,80.95,80.78,80.83,29159.0,80.3667,80.3965,80.2277,80.2773,29159.0
2024-02-14 11:50:00,80.83,80.88,80.77,80.77,36835.0,80.2773,80.327,80.2178,80.2178,36835.0
2024-02-14 12:00:00,80.76,80.77,80.63,80.76,41034.0,80.2078,80.2178,80.0787,80.2078,41034.0
2024-02-14 12:10:00,80.75,80.84,80.75,80.81,26977.0,80.1979,80.2873,80.1979,80.2575,26977.0
2024-02-14 12:20:00,80.81,80.95,80.8,80.95,23320.0,80.2575,80.3965,80.2475,80.3965,23320.0
2024-02-14 12:30:00,80.95,81.01,80.93,80.94,13679.0,80.3965,80.4561,80.3767,80.3866,13679.0
2024-02-14 12:40:00,80.94,81.02,80.93,81.0,58420.0,80.3866,80.466,80.3767,80.4462,58420.0
2024-02-14 12:50:00,80.99,81.01,80.96,80.98,26286.0,80.4362,80.4561,80.4065,80.4263,26286.0
2024-02-14 13:00:00,80.96,81.03,80.94,80.98,28530.0,80.4065,80.476,80.3866,80.4263,28530.0
2024-02-14 13:10:00,80.9,80.92,80.82,80.87,39066.0,80.3469,80.3667,80.2674,80.3171,39066.0
2024-02-14 13:20:00,80.86,80.91,80.85,80.9,14808.0,80.3071,80.3568,80.2972,80.3469,14808.0
2024-02-14 13:30:00,80.9,81.11,80.9,81.1,29575.0,80.3469,80.5554,80.3469,80.5455,29575.0
2024-02-14 13:40:00,81.11,81.13,81.05,81.1,17494.0,80.5554,80.5753,80.4958,80.5455,17494.0
2024-02-14 13:50:00,81.1,81.12,80.98,81.04,7728.0,80.5455,80.5654,80.4263,80.4859,7728.0
2024-02-14 14:00:00,81.03,81.04,80.83,80.87,42764.0,80.476,80.4859,80.2773,80.3171,42764.0
2024-02-14 14:10:00,80.86,80.96,80.85,80.9,42766.0,80.3071,80.4065,80.2972,80.3469,42766.0
2024-02-14 14:20:00,80.9,81.06,80.9,81.05,14368.0,80.3469,80.5058,80.3469,80.4958,14368.0
2024-02-14 14:30:00,81.05,81.12,81.02,81.1,34394.0,80.4958,80.5654,80.466,80.5455,34394.0
2024-02-14 14:40:00,81.08,81.1,81.02,81.1,18271.0,80.5256,80.5455,80.466,80.5455,18271.0
2024-02-14 14:50:00,81.06,81.1,81.03,81.09,13309.0,80.5058,80.5455,80.476,80.5356,13309.0
2024-02-14 15:00:00,81.11,81.17,81.06,81.16,60051.0,80.5554,80.615,80.5058,80.6051,60051.0
2024-02-14 15:10:00,81.15,81.21,81.12,81.19,33045.0,80.5952,80.6547,80.5654,80.6349,33045.0
2024-02-14 15:20:00,81.2,81.32,81.19,81.31,35067.0,80.6448,80.764,80.6349,80.7541,35067.0
2024-02-14 15:30:00,81.31,81.36,81.24,81.36,28119.0,80.7541,80.8037,80.6845,80.8037,28119.0
2024-02-14 15:40:00,81.37,81.43,81.34,81.42,81880.0,80.8137,80.8732,80.7839,80.8633,81880.0
2024-02-14 15:50:00,81.44,81.55,81.41,81.48,130619.0,80.8832,80.9924,80.8534,80.9229,130619.0
2024-02-15 09:30:00,81.46,81.54,81.3,81.34,94101.0,80.903,80.9825,80.7441,80.7839,94101.0
2024-02-15 09:40:00,81.33,81.37,81.18,81.25,37828.0,80.7739,80.8137,80.625,80.6945,37828.0
2024-02-15 09:50:00,81.26,81.33,81.05,81.09,47153.0,80.7044,80.7739,80.4958,80.5356,47153.0
2024-02-15 10:00:00,81.09,81.25,81.06,81.25,38371.0,80.5356,80.6945,80.5058,80.6945,38371.0
2024-02-15 10:10:00,81.26,81.33,81.21,81.29,30955.0,80.7044,80.7739,80.6547,80.7342,30955.0
2024-02-15 10:20:00,81.29,81.3,81.11,81.14,74880.0,80.7342,80.7441,80.5554,80.5852,74880.0
2024-02-15 10:30:00,81.14,81.22,81.13,81.21,40978.0,80.5852,80.6647,80.5753,80.6547,40978.0
2024-02-15 10:40:00,81.2,81.23,81.15,81.23,31045.0,80.6448,80.6746,80.5952,80.6746,31045.0
2024-02-15 10:50:00,81.24,81.3,81.22,81.25,76305.0,80.6845,80.7441,80.6647,80.6945,76305.0
2024-02-15 11:00:00,81.27,81.28,80.98,81.01,62164.0,80.7143,80.7243,80.4263,80.4561,62164.0
2024-02-15 11:10:00,81.01,81.13,81.0,81.09,42654.0,80.4561,80.5753,80.4462,80.5356,42654.0
2024-02-15 11:20:00,81.09,81.21,81.08,81.19,67282.0,80.5356,80.6547,80.5256,80.6349,67282.0
2024-02-15 11:30:00,81.19,81.24,81.16,81.22,65718.0,80.6349,80.6845,80.6051,80.6647,65718.0
2024-02-15 11:40:00,81.24,81.29,81.21,81.23,31714.0,80.6845,80.7342,80.6547,80.6746,31714.0
2024-02-15 11:50:00,81.22,81.22,81.11,81.2,50894.0,80.6647,80.6647,80.5554,80.6448,50894.0
2024-02-15 12:00:00,81.21,81.23,81.14,81.2,31260.0,80.6547,80.6746,80.5852,80.6448,31260.0
2024-02-15 12:10:00,81.2,81.32,81.2,81.32,24914.0,80.6448,80.764,80.6448,80.764,24914.0
2024-02-15 12:20:00,81.31,81.37,81.28,81.36,23072.0,80.7541,80.8137,80.7243,80.8037,23072.0
2024-02-15 12:30:00,81.37,81.38,81.32,81.37,29972.0,80.8137,80.8236,80.764,80.8137,29972.0
2024-02-15 12:40:00,81.37,81.4,81.32,81.33,31987.0,80.8137,80.8434,80.764,80.7739,31987.0
2024-02-15 12:50:00,81.34,81.36,81.28,81.28,29374.0,80.7839,80.8037,80.7243,80.7243,29374.0
2024-02-15 13:00:00,81.28,81.43,81.27,81.41,35611.0,80.7243,80.8732,80.7143,80.8534,35611.0
2024-02-15 13:10:00,81.4,81.53,81.39,81.52,24603.0,80.8434,80.9726,80.8335,80.9626,24603.0
2024-02-15 13:20:00,81.53,81.54,81.47,81.53,52239.0,80.9726,80.9825,80.913,80.9726,52239.0
2024-02-15 13:30:00,81.53,81.56,81.46,81.51,32508.0,80.9726,81.0024,80.903,80.9527,32508.0
2024-02-15 13:40:00,81.51,81.53,81.44,81.45,31444.0,80.9527,80.9726,80.8832,80.8931,31444.0
2024-02-15 13:50:00,81.46,81.49,81.43,81.48,36577.0,80.903,80.9328,80.8732,80.9229,36577.0
2024-02-15 14:00:00,81.49,81.55,81.46,81.49,40208.0,80.9328,80.9924,80.903,80.9328,40208.0
2024-02-15 14:10:00,81.49,81.5,81.37,81.47,53219.0,80.9328,80.9428,80.8137,80.913,53219.0
2024-02-15 14:20:00,81.47,81.49,81.4,81.47,50302.0,80.913,80.9328,80.8434,80.913,50302.0
2024-02-15 14:30:00,81.47,81.54,81.46,81.5,37184.0,80.913,80.9825,80.903,80.9428,37184.0
2024-02-15 14:40:00,81.51,81.56,81.49,81.56,41916.0,80.9527,81.0024,80.9328,81.0024,41916.0
2024-02-15 14:50:00,81.56,81.58,81.51,81.52,39580.0,81.0024,81.0222,80.9527,80.9626,39580.0
2024-02-15 15:00:00,81.51,81.53,81.46,81.47,51175.0,80.9527,80.9726,80.903,80.913,51175.0
2024-02-15 15:10:00,81.48,81.54,81.45,81.47,49762.0,80.9229,80.9825,80.8931,80.913,49762.0
2024-02-15 15:20:00,81.47,81.5,81.39,81.5,67457.0,80.913,80.9428,80.8335,80.9428,67457.0
2024-02-15 15:30:00,81.49,81.52,81.47,81.48,31351.0,80.9328,80.9626,80.913,80.9229,31351.0
2024-02-15 15:40:00,81.48,81.5,81.45,81.46,288439.0,80.9229,80.9428,80.8931,80.903,288439.0
2024-02-15 15:50:00,81.46,81.62,81.46,81.59,648654.0,80.903,81.0619,80.903,81.0321,648654.0
2024-02-16 09:30:00,81.73,81.75,81.53,81.6,178631.0,81.1712,81.1911,80.9726,81.0421,178631.0
2024-02-16 09:40:00,81.61,81.63,81.45,81.46,52249.0,81.052,81.0719,80.8931,80.903,52249.0
2024-02-16 09:50:00,81.45,81.45,81.04,81.12,59725.0,80.8931,80.8931,80.4859,80.5654,59725.0
2024-02-16 10:00:00,81.11,81.16,80.92,81.15,87489.0,80.5554,80.6051,80.3667,80.5952,87489.0
2024-02-16 10:10:00,81.14,81.25,81.08,81.25,35222.0,80.5852,80.6945,80.5256,80.6945,35222.0
2024-02-16 10:20:00,81.25,81.26,81.09,81.17,39594.0,80.6945,80.7044,80.5356,80.615,39594.0
2024-02-16 10:30:00,81.17,81.33,81.07,81.33,27462.0,80.615,80.7739,80.5157,80.7739,27462.0
2024-02-16 10:40:00,81.33,81.42,81.29,81.29,39941.0,80.7739,80.8633,80.7342,80.7342,39941.0
2024-02-16 10:50:00,81.3,81.41,81.3,81.36,28902.0,80.7441,80.8534,80.7441,80.8037,28902.0
2024-02-16 11:00:00,81.38,81.5,81.37,81.48,20405.0,80.8236,80.9428,80.8137,80.9229,20405.0
2024-02-16 11:10:00,81.5,81.62,81.47,81.58,34199.0,80.9428,81.0619,80.913,81.0222,34199.0
2024-02-16 11:20:00,81.59,81.65,81.56,81.58,30314.0,81.0321,81.0917,81.0024,81.0222,30314.0
2024-02-16 11:30:00,81.58,81.64,81.54,81.56,30897.0,81.0222,81.0818,80.9825,81.0024,30897.0
2024-02-16 11:40:00,81.58,81.64,81.54,81.54,48838.0,81.0222,81.0818,80.9825,80.9825,48838.0
2024-02-16 11:50:00,81.53,81.67,81.51,81.61,146302.0,80.9726,81.1116,80.9527,81.052,146302.0
2024-02-16 12:00:00,81.6,81.65,81.54,81.55,52508.0,81.0421,81.0917,80.9825,80.9924,52508.0
2024-02-16 12:10:00,81.56,81.56,81.49,81.53,13742.0,81.0024,81.0024,80.9328,80.9726,13742.0
2024-02-16 12:20:00,81.51,81.58,81.49,81.58,9340.0,80.9527,81.0222,80.9328,81.0222,9340.0
2024-02-16 12:30:00,81.59,81.59,81.49,81.51,35926.0,81.0321,81.0321,80.9328,80.9527,35926.0
2024-02-16 12:40:00,81.51,81.54,81.48,81.53,13425.0,80.9527,80.9825,80.9229,80.9726,13425.0
2024-02-16 12:50:00,81.53,81.53,81.44,81.47,11614.0,80.9726,80.9726,80.8832,80.913,11614.0
2024-02-16 13:00:00,81.48,81.48,81.3,81.35,16233.0,80.9229,80.9229,80.7441,80.7938,16233.0
2024-02-16 13:10:00,81.34,81.36,81.27,81.31,20700.0,80.7839,80.8037,80.7143,80.7541,20700.0
2024-02-16 13:20:00,81.29,81.43,81.29,81.4,49643.0,80.7342,80.8732,80.7342,80.8434,49643.0
2024-02-16 13:30:00,81.41,81.46,81.38,81.45,12524.0,80.8534,80.903,80.8236,80.8931,12524.0
2024-02-16 13:40:00,81.46,81.53,81.45,81.5,17846.0,80.903,80.9726,80.8931,80.9428,17846.0
2024-02-16 13:50:00,81.51,81.59,81.51,81.59,18503.0,80.9527,81.0321,80.9527,81.0321,18503.0
2024-02-16 14:00:00,81.59,81.68,81.59,81.67,13434.0,81.0321,81.1215,81.0321,81.1116,13434.0
2024-02-16 14:10:00,81.68,81.69,81.65,81.66,15443.0,81.1215,81.1315,81.0917,81.1017,15443.0
2024-02-16 14:20:00,81.65,81.68,81.63,81.66,30837.0,81.0917,81.1215,81.0719,81.1017,30837.0
2024-02-16 14:30:00,81.66,81.67,81.54,81.57,51053.0,81.1017,81.1116,80.9825,81.0123,51053.0
2024-02-16 14:40:00,81.56,81.6,81.15,81.25,87250.0,81.0024,81.0421,80.5952,80.6945,87250.0
2024-02-16 14:50:00,81.25,81.25,81.15,81.24,68611.0,80.6945,80.6945,80.5952,80.6845,68611.0
2024-02-16 15:00:00,81.24,81.27,81.17,81.2,58219.0,80.6845,80.7143,80.615,80.6448,58219.0
2024-02-16 15:10:00,81.2,81.24,81.13,81.23,44423.0,80.6448,80.6845,80.5753,80.6746,44423.0
2024-02-16 15:20:00,81.23,81.29,81.2,81.25,51760.0,80.6746,80.7342,80.6448,80.6945,51760.0
2024-02-16 15:30:00,81.25,81.26,81.15,81.16,47323.0,80.6945,80.7044,80.5952,80.6051,47323.0
2024-02-16 15:40:00,81.16,81.16,80.96,80.96,63797.0,80.6051,80.6051,80.4065,80.4065,63797.0
2024-02-16 15:50:00,80.96,81.08,80.95,81.02,205770.0,80.4065,80.5256,80.3965,80.466,205770.0
2024-02-20 09:30:00,80.57,80.79,80.31,80.35,86120.0,80.0191,80.2376,79.7609,79.8006,86120.0
2024-02-20 09:40:00,80.34,80.34,80.05,80.12,59305.0,79.7907,79.7907,79.5027,79.5722,59305.0
2024-02-20 09:50:00,80.11,80.14,79.95,80.07,41681.0,79.5623,79.5921,79.4034,79.5225,41681.0
2024-02-20 10:00:00,80.05,80.05,79.9,79.96,26735.0,79.5027,79.5027,79.3537,79.4133,26735.0
2024-02-20 10:10:00,79.96,79.97,79.84,79.9,46003.0,79.4133,79.4232,79.2941,79.3537,46003.0
2024-02-20 10:20:00,79.89,79.95,79.83,79.84,54943.0,79.3438,79.4034,79.2842,79.2941,54943.0
2024-02-20 10:30:00,79.83,79.86,79.71,79.83,49395.0,79.2842,79.314,79.165,79.2842,49395.0
2024-02-20 10:40:00,79.84,79.99,79.83,79.95,29951.0,79.2941,79.4431,79.2842,79.4034,29951.0
2024-02-20 10:50:00,79.95,80.13,79.95,80.12,87141.0,79.4034,79.5821,79.4034,79.5722,87141.0
2024-02-20 11:00:00,80.12,80.23,80.09,80.1,54069.0,79.5722,79.6814,79.5424,79.5523,54069.0
2024-02-20 11:10:00,80.09,80.15,80.05,80.11,50283.0,79.5424,79.602,79.5027,79.5623,50283.0
2024-02-20 11:20:00,80.09,80.14,80.06,80.12,58508.0,79.5424,79.5921,79.5126,79.5722,58508.0
2024-02-20 11:30:00,80.13,80.13,79.93,80.01,54545.0,79.5821,79.5821,79.3835,79.463,54545.0
2024-02-20 11:40:00,80.0,80.06,79.99,80.05,21546.0,79.453,79.5126,79.4431,79.5027,21546.0
2024-02-20 11:50:00,80.03,80.03,79.84,79.84,26483.0,79.4828,79.4828,79.2941,79.2941,26483.0
2024-02-20 12:00:00,79.82,79.84,79.7,79.71,41960.0,79.2742,79.2941,79.1551,79.165,41960.0
2024-02-20 12:10:00,79.71,79.76,79.63,79.65,30468.0,79.165,79.2147,79.0855,79.1054,30468.0
2024-02-20 12:20:00,79.65,79.7,79.63,79.7,23752.0,79.1054,79.1551,79.0855,79.1551,23752.0
2024-02-20 12:30:00,79.71,79.8,79.59,79.61,41929.0,79.165,79.2544,79.0458,79.0657,41929.0
2024-02-20 12:40:00,79.61,79.8,79.61,79.75,20310.0,79.0657,79.2544,79.0657,79.2047,20310.0
2024-02-20 12:50:00,79.74,79.84,79.71,79.8,37110.0,79.1948,79.2941,79.165,79.2544,37110.0
2024-02-20 13:00:00,79.81,79.82,79.71,79.78,13163.0,79.2643,79.2742,79.165,79.2345,13163.0
2024-02-20 13:10:00,79.78,79.83,79.69,79.83,20358.0,79.2345,79.2842,79.1451,79.2842,20358.0
2024-02-20 13:20:00,79.84,79.92,79.72,79.75,35205.0,79.2941,79.3736,79.1749,79.2047,35205.0
2024-02-20 13:30:00,79.75,79.78,79.68,79.75,23319.0,79.2047,79.2345,79.1352,79.2047,23319.0
2024-02-20 13:40:00,79.75,79.87,79.75,79.82,13218.0,79.2047,79.3239,79.2047,79.2742,13218.0
2024-02-20 13:50:00,79.83,79.93,79.81,79.91,28500.0,79.2842,79.3835,79.2643,79.3636,28500.0
2024-02-20 14:00:00,79.92,79.94,79.84,79.91,20372.0,79.3736,79.3934,79.2941,79.3636,20372.0
2024-02-20 14:10:00,79.91,79.97,79.8,79.96,24796.0,79.3636,79.4232,79.2544,79.4133,24796.0
2024-02-20 14:20:00,79.95,79.95,79.82,79.93,19811.0,79.4034,79.4034,79.2742,79.3835,19811.0
2024-02-20 14:30:00,79.94,79.95,79.89,79.95,21002.0,79.3934,79.4034,79.3438,79.4034,21002.0
2024-02-20 14:40:00,79.95,80.09,79.94,80.09,41184.0,79.4034,79.5424,79.3934,79.5424,41184.0
2024-02-20 14:50:00,80.12,80.13,80.03,80.08,27509.0,79.5722,79.5821,79.4828,79.5325,27509.0
2024-02-20 15:00:00,80.09,80.14,80.01,80.14,50998.0,79.5424,79.5921,79.463,79.5921,50998.0
2024-02-20 15:10:00,80.15,80.17,80.07,80.11,30890.0,79.602,79.6219,79.5225,79.5623,30890.0
2024-02-20 15:20:00,80.09,80.16,80.05,80.13,37003.0,79.5424,79.6119,79.5027,79.5821,37003.0
2024-02-20 15:30:00,80.14,80.15,79.87,79.95,137766.0,79.5921,79.602,79.3239,79.4034,137766.0
2024-02-20 15:40:00,79.94,80.12,79.93,80.06,83669.0,79.3934,79.5722,79.3835,79.5126,83669.0
2024-02-20 15:50:00,80.05,80.22,80.02,80.21,247904.0,79.5027,79.6715,79.4729,79.6616,247904.0
2024-02-21 09:30:00,79.76,79.94,79.73,79.91,89222.0,79.2147,79.3934,79.1849,79.3636,89222.0
2024-02-21 09:40:00,79.89,79.92,79.67,79.7,50484.0,79.3438,79.3736,79.1253,79.1551,50484.0
2024-02-21 09:50:00,79.7,79.86,79.64,79.81,27382.0,79.1551,79.314,79.0955,79.2643,27382.0
2024-02-21 10:00:00,79.81,80.03,79.79,79.95,27937.0,79.2643,79.4828,79.2445,79.4034,27937.0
2024-02-21 10:10:00,79.95,79.98,79.87,79.91,22336.0,79.4034,79.4332,79.3239,79.3636,22336.0
2024-02-21 10:20:00,79.91,79.93,79.78,79.78,26560.0,79.3636,79.3835,79.2345,79.2345,26560.0
2024-02-21 10:30:00,79.78,79.84,79.72,79.8,24503.0,79.2345,79.2941,79.1749,79.2544,24503.0
2024-02-21 10:40:00,79.79,79.85,79.73,79.84,35235.0,79.2445,79.304,79.1849,79.2941,35235.0
2024-02-21 10:50:00,79.82,79.84,79.77,79.79,15328.0,79.2742,79.2941,79.2246,79.2445,15328.0
2024-02-21 11:00:00,79.79,79.94,79.79,79.92,33227.0,79.2445,79.3934,79.2445,79.3736,33227.0
2024-02-21 11:10:00,79.92,80.0,79.9,79.95,44746.0,79.3736,79.453,79.3537,79.4034,44746.0
2024-02-21 11:20:00,79.97,79.99,79.88,79.89,20889.0,79.4232,79.4431,79.3338,79.3438,20889.0
2024-02-21 11:30:00,79.9,79.92,79.86,79.89,26147.0,79.3537,79.3736,79.314,79.3438,26147.0
2024-02-21 11:40:00,79.88,79.89,79.83,79.87,11348.0,79.3338,79.3438,79.2842,79.3239,11348.0
2024-02-21 11:50:00,79.89,79.93,79.88,79.91,9936.0,79.3438,79.3835,79.3338,79.3636,9936.0
2024-02-21 12:00:00,79.91,79.91,79.68,79.7,16209.0,79.3636,79.3636,79.1352,79.1551,16209.0
2024-02-21 12:10:00,79.7,79.71,79.6,79.67,34075.0,79.1551,79.165,79.0558,79.1253,34075.0
2024-02-21 12:20:00,79.67,79.69,79.62,79.65,22200.0,79.1253,79.1451,79.0756,79.1054,22200.0
2024-02-21 12:30:00,79.66,79.71,79.63,79.7,17167.0,79.1153,79.165,79.0855,79.1551,17167.0
2024-02-21 12:40:00,79.7,79.72,79.6,79.71,28477.0,79.1551,79.1749,79.0558,79.165,28477.0
2024-02-21 12:50:00,79.7,79.79,79.7,79.77,23854.0,79.1551,79.2445,79.1551,79.2246,23854.0
2024-02-21 13:00:00,79.77,79.77,79.56,79.68,42497.0,79.2246,79.2246,79.016,79.1352,42497.0
2024-02-21 13:10:00,79.71,79.79,79.71,79.76,14689.0,79.165,79.2445,79.165,79.2147,14689.0
2024-02-21 13:20:00,79.76,79.76,79.66,79.67,30694.0,79.2147,79.2147,79.1153,79.1253,30694.0
2024-02-21 13:30:00,79.68,79.74,79.65,79.71,20517.0,79.1352,79.1948,79.1054,79.165,20517.0
2024-02-21 13:40:00,79.71,79.75,79.67,79.72,15701.0,79.165,79.2047,79.1253,79.1749,15701.0
2024-02-21 13:50:00,79.73,79.74,79.66,79.68,19151.0,79.1849,79.1948,79.1153,79.1352,19151.0
2024-02-21 14:00:00,79.68,79.84,79.57,79.79,68484.0,79.1352,79.2941,79.026,79.2445,68484.0
2024-02-21 14:10:00,79.79,79.82,79.68,79.7,34151.0,79.2445,79.2742,79.1352,79.1551,34151.0
2024-02-21 14:20:00,79.69,79.74,79.49,79.54,54962.0,79.1451,79.1948,78.9465,78.9962,54962.0
2024-02-21 14:30:00,79.55,79.58,79.43,79.47,56330.0,79.0061,79.0359,78.8869,78.9266,56330.0
2024-02-21 14:40:00,79.46,79.47,79.38,79.47,34257.0,78.9167,78.9266,78.8373,78.9266,34257.0
2024-02-21 14:50:00,79.48,79.56,79.46,79.52,45013.0,78.9366,79.016,78.9167,78.9763,45013.0
2024-02-21 15:00:00,79.51,79.55,79.45,79.45,94365.0,78.9664,79.0061,78.9068,78.9068,94365.0
2024-02-21 15:10:00,79.45,79.53,79.42,79.46,79185.0,78.9068,78.9862,78.877,78.9167,79185.0
2024-02-21 15:20:00,79.47,79.56,79.39,79.54,37617.0,78.9266,79.016,78.8472,78.9962,37617.0
2024-02-21 15:30:00,79.55,79.87,79.55,79.84,61673.0,79.0061,79.3239,79.0061,79.2941,61673.0
2024-02-21 15:40:00,79.84,79.93,79.83,79.89,74633.0,79.2941,79.3835,79.2842,79.3438,74633.0
2024-02-21 15:50:00,79.9,80.1,79.9,80.07,183139.0,79.3537,79.5523,79.3537,79.5225,183139.0
2024-02-22 09:30:00,81.85,82.01,81.75,81.91,199857.0,81.2904,81.4493,81.1911,81.35,199857.0
2024-02-22 09:40:00,81.92,82.26,81.91,82.25,119337.0,81.3599,81.6976,81.35,81.6876,119337.0
2024-02-22 09:50:00,82.26,82.37,82.05,82.18,73191.0,81.6976,81.8068,81.489,81.6181,73191.0
2024-02-22 10:00:00,82.19,82.26,82.08,82.22,88821.0,81.628,81.6976,81.5188,81.6578,88821.0
2024-02-22 10:10:00,82.19,82.29,82.16,82.21,53688.0,81.628,81.7274,81.5983,81.6479,53688.0
2024-02-22 10:20:00,82.22,82.34,82.19,82.34,79034.0,81.6578,81.777,81.628,81.777,79034.0
2024-02-22 10:30:00,82.34,82.42,82.29,82.29,75092.0,81.777,81.8565,81.7274,81.7274,75092.0
2024-02-22 10:40:00,82.3,82.32,82.09,82.11,88621.0,81.7373,81.7572,81.5287,81.5486,88621.0
2024-02-22 10:50:00,82.12,82.18,82.09,82.14,69065.0,81.5585,81.6181,81.5287,81.5784,69065.0
2024-02-22 11:00:00,82.15,82.24,82.11,82.17,23822.0,81.5883,81.6777,81.5486,81.6082,23822.0
2024-02-22 11:10:00,82.19,82.32,82.18,82.3,26911.0,81.628,81.7572,81.6181,81.7373,26911.0
2024-02-22 11:20:00,82.3,82.33,82.24,82.25,23868.0,81.7373,81.7671,81.6777,81.6876,23868.0
2024-02-22 11:30:00,82.25,82.37,82.25,82.32,24643.0,81.6876,81.8068,81.6876,81.7572,24643.0
2024-02-22 11:40:00,82.31,82.36,82.18,82.23,40423.0,81.7472,81.7969,81.6181,81.6678,40423.0
2024-02-22 11:50:00,82.23,82.24,82.19,82.2,24856.0,81.6678,81.6777,81.628,81.638,24856.0
2024-02-22 12:00:00,82.2,82.3,82.15,82.3,45728.0,81.638,81.7373,81.5883,81.7373,45728.0
2024-02-22 12:10:00,82.3,82.32,82.24,82.31,23161.0,81.7373,81.7572,81.6777,81.7472,23161.0
2024-02-22 12:20:00,82.31,82.35,82.3,82.34,19019.0,81.7472,81.787,81.7373,81.777,19019.0
2024-02-22 12:30:00,82.36,82.38,82.34,82.34,26174.0,81.7969,81.8167,81.777,81.777,26174.0
2024-02-22 12:40:00,82.34,82.36,82.27,82.34,9674.0,81.777,81.7969,81.7075,81.777,9674.0
2024-02-22 12:50:00,82.35,82.46,82.35,82.45,14334.0,81.787,81.8962,81.787,81.8863,14334.0
2024-02-22 13:00:00,82.46,82.48,82.42,82.48,10577.0,81.8962,81.9161,81.8565,81.9161,10577.0
2024-02-22 13:10:00,82.47,82.48,82.39,82.46,8824.0,81.9061,81.9161,81.8267,81.8962,8824.0
2024-02-22 13:20:00,82.47,82.51,82.43,82.5,15760.0,81.9061,81.9459,81.8664,81.9359,15760.0
2024-02-22 13:30:00,82.51,82.55,82.47,82.54,40164.0,81.9459,81.9856,81.9061,81.9757,40164.0
2024-02-22 13:40:00,82.54,82.61,82.53,82.59,13244.0,81.9757,82.0452,81.9657,82.0253,13244.0
2024-02-22 13:50:00,82.58,82.62,82.55,82.61,8402.0,82.0154,82.0551,81.9856,82.0452,8402.0
2024-02-22 14:00:00,82.61,82.67,82.59,82.63,19022.0,82.0452,82.1048,82.0253,82.065,19022.0
2024-02-22 14:10:00,82.64,82.73,82.63,82.69,21334.0,82.075,82.1644,82.065,82.1246,21334.0
2024-02-22 14:20:00,82.7,82.79,82.7,82.79,54969.0,82.1346,82.2239,82.1346,82.2239,54969.0
2024-02-22 14:30:00,82.79,82.79,82.66,82.68,23925.0,82.2239,82.2239,82.0948,82.1147,23925.0
2024-02-22 14:40:00,82.67,82.71,82.63,82.67,22193.0,82.1048,82.1445,82.065,82.1048,22193.0
2024-02-22 14:50:00,82.67,82.69,82.55,82.61,42246.0,82.1048,82.1246,81.9856,82.0452,42246.0
2024-02-22 15:00:00,82.61,82.72,82.58,82.65,32110.0,82.0452,82.1544,82.0154,82.0849,32110.0
2024-02-22 15:10:00,82.65,82.74,82.63,82.73,41630.0,82.0849,82.1743,82.065,82.1644,41630.0
2024-02-22 15:20:00,82.74,82.77,82.68,82.69,27366.0,82.1743,82.2041,82.1147,82.1246,27366.0
2024-02-22 15:30:00,82.67,82.78,82.63,82.76,25588.0,82.1048,82.214,82.065,82.1941,25588.0
2024-02-22 15:40:00,82.77,82.81,82.68,82.69,25380.0,82.2041,82.2438,82.1147,82.1246,25380.0
2024-02-22 15:50:00,82.69,82.79,82.66,82.68,136754.0,82.1246,82.2239,82.0948,82.1147,136754.0
2024-02-23 09:30:00,83.04,83.29,83.04,83.21,96355.0,82.4722,82.7205,82.4722,82.6411,96355.0
2024-02-23 09:40:00,83.2,83.27,83.14,83.14,33932.0,82.6311,82.7007,82.5715,82.5715,33932.0
2024-02-23 09:50:00,83.16,83.23,82.96,83.06,45980.0,82.5914,82.6609,82.3928,82.4921,45980.0
2024-02-23 10:00:00,83.06,83.11,82.95,82.99,14512.0,82.4921,82.5418,82.3828,82.4226,14512.0
2024-02-23 10:10:00,82.97,83.09,82.95,83.01,23114.0,82.4027,82.5219,82.3828,82.4424,23114.0
2024-02-23 10:20:00,83.0,83.03,82.85,82.86,35931.0,82.4325,82.4623,82.2835,82.2935,35931.0
2024-02-23 10:30:00,82.86,82.94,82.8,82.9,25154.0,82.2935,82.3729,82.2339,82.3332,25154.0
2024-02-23 10:40:00,82.89,82.92,82.67,82.72,40834.0,82.3233,82.3531,82.1048,82.1544,40834.0
2024-02-23 10:50:00,82.72,82.8,82.62,82.63,43598.0,82.1544,82.2339,82.0551,82.065,43598.0
2024-02-23 11:00:00,82.63,82.66,82.35,82.38,78051.0,82.065,82.0948,81.787,81.8167,78051.0
2024-02-23 11:10:00,82.39,82.46,82.29,82.42,39635.0,81.8267,81.8962,81.7274,81.8565,39635.0
2024-02-23 11:20:00,82.41,82.59,82.41,82.58,24989.0,81.8465,82.0253,81.8465,82.0154,24989.0
2024-02-23 11:30:00,82.58,82.64,82.49,82.62,44802.0,82.0154,82.075,81.926,82.0551,44802.0
2024-02-23 11:40:00,82.62,82.62,82.54,82.55,50409.0,82.0551,82.0551,81.9757,81.9856,50409.0
2024-02-23 11:50:00,82.55,82.68,82.54,82.68,66785.0,81.9856,82.1147,81.9757,82.1147,66785.0
2024-02-23 12:00:00,82.7,82.78,82.7,82.76,12398.0,82.1346,82.214,82.1346,82.1941,12398.0
2024-02-23 12:10:00,82.76,82.81,82.63,82.64,34644.0,82.1941,82.2438,82.065,82.075,34644.0
2024-02-23 12:20:00,82.69,82.72,82.57,82.62,34132.0,82.1246,82.1544,82.0054,82.0551,34132.0
2024-02-23 12:30:00,82.61,82.71,82.51,82.7,35472.0,82.0452,82.1445,81.9459,82.1346,35472.0
2024-02-23 12:40:00,82.69,82.7,82.57,82.7,19902.0,82.1246,82.1346,82.0054,82.1346,19902.0
2024-02-23 12:50:00,82.69,82.73,82.65,82.73,12637.0,82.1246,82.1644,82.0849,82.1644,12637.0
2024-02-23 13:00:00,82.72,82.75,82.68,82.71,13786.0,82.1544,82.1842,82.1147,82.1445,13786.0
2024-02-23 13:10:00,82.72,82.78,82.72,82.78,12264.0,82.1544,82.214,82.1544,82.214,12264.0
2024-02-23 13:20:00,82.81,82.81,82.77,82.78,13376.0,82.2438,82.2438,82.2041,82.214,13376.0
2024-02-23 13:30:00,82.78,82.8,82.71,82.75,13721.0,82.214,82.2339,82.1445,82.1842,13721.0
2024-02-23 13:40:00,82.74,82.76,82.69,82.73,16057.0,82.1743,82.1941,82.1246,82.1644,16057.0
2024-02-23 13:50:00,82.74,82.74,82.65,82.7,18885.0,82.1743,82.1743,82.0849,82.1346,18885.0
2024-02-23 14:00:00,82.7,82.71,82.6,82.65,18671.0,82.1346,82.1445,82.0352,82.0849,18671.0
2024-02-23 14:10:00,82.65,82.65,82.55,82.57,25465.0,82.0849,82.0849,81.9856,82.0054,25465.0
2024-02-23 14:20:00,82.57,82.6,82.53,82.55,22685.0,82.0054,82.0352,81.9657,81.9856,22685.0
2024-02-23 14:30:00,82.55,82.67,82.54,82.65,30111.0,81.9856,82.1048,81.9757,82.0849,30111.0
2024-02-23 14:40:00,82.66,82.66,82.59,82.62,26538.0,82.0948,82.0948,82.0253,82.0551,26538.0
2024-02-23 14:50:00,82.62,82.67,82.59,82.66,23108.0,82.0551,82.1048,82.0253,82.0948,23108.0
2024-02-23 15:00:00,82.65,82.67,82.52,82.53,70225.0,82.0849,82.1048,81.9558,81.9657,70225.0
2024-02-23 15:10:00,82.52,82.59,82.49,82.56,21342.0,81.9558,82.0253,81.926,81.9955,21342.0
2024-02-23 15:20:00,82.56,82.58,82.47,82.48,46150.0,81.9955,82.0154,81.9061,81.9161,46150.0
2024-02-23 15:30:00,82.49,82.61,82.46,82.58,75660.0,81.926,82.0452,81.8962,82.0154,75660.0
2024-02-23 15:40:00,82.58,82.65,82.57,82.65,217210.0,82.0154,82.0849,82.0054,82.0849,217210.0
2024-02-23 15:50:00,82.65,82.71,82.54,82.54,213859.0,82.0849,82.1445,81.9757,81.9757,213859.0
2024-02-26 09:30:00,82.7,82.89,82.63,82.66,77481.0,82.1346,82.3233,82.065,82.0948,77481.0
2024-02-26 09:40:00,82.69,82.71,82.45,82.55,42627.0,82.1246,82.1445,81.8863,81.9856,42627.0
2024-02-26 09:50:00,82.56,82.58,82.46,82.51,31197.0,81.9955,82.0154,81.8962,81.9459,31197.0
2024-02-26 10:00:00,82.51,82.64,82.45,82.62,40296.0,81.9459,82.075,81.8863,82.0551,40296.0
2024-02-26 10:10:00,82.63,82.7,82.57,82.7,23327.0,82.065,82.1346,82.0054,82.1346,23327.0
2024-02-26 10:20:00,82.69,82.75,82.64,82.65,20388.0,82.1246,82.1842,82.075,82.0849,20388.0
2024-02-26 10:30:00,82.65,82.74,82.59,82.66,47458.0,82.0849,82.1743,82.0253,82.0948,47458.0
2024-02-26 10:40:00,82.66,82.71,82.62,82.65,28339.0,82.0948,82.1445,82.0551,82.0849,28339.0
2024-02-26 10:50:00,82.64,82.69,82.59,82.6,14902.0,82.075,82.1246,82.0253,82.0352,14902.0
2024-02-26 11:00:00,82.6,82.62,82.49,82.55,23321.0,82.0352,82.0551,81.926,81.9856,23321.0
2024-02-26 11:10:00,82.55,82.61,82.54,82.57,61370.0,81.9856,82.0452,81.9757,82.0054,61370.0
2024-02-26 11:20:00,82.58,82.58,82.45,82.55,38874.0,82.0154,82.0154,81.8863,81.9856,38874.0
2024-02-26 11:30:00,82.56,82.64,82.55,82.63,21391.0,81.9955,82.075,81.9856,82.065,21391.0
2024-02-26 11:40:00,82.64,82.68,82.61,82.65,24727.0,82.075,82.1147,82.0452,82.0849,24727.0
2024-02-26 11:50:00,82.66,82.71,82.65,82.65,40928.0,82.0948,82.1445,82.0849,82.0849,40928.0
2024-02-26 12:00:00,82.66,82.66,82.55,82.61,17261.0,82.0948,82.0948,81.9856,82.0452,17261.0
2024-02-26 12:10:00,82.59,82.66,82.58,82.62,10845.0,82.0253,82.0948,82.0154,82.0551,10845.0
2024-02-26 12:20:00,82.62,82.72,82.61,82.68,20403.0,82.0551,82.1544,82.0452,82.1147,20403.0
2024-02-26 12:30:00,82.69,82.73,82.62,82.62,20662.0,82.1246,82.1644,82.0551,82.0551,20662.0
2024-02-26 12:40:00,82.64,82.66,82.58,82.59,8015.0,82.075,82.0948,82.0154,82.0253,8015.0
2024-02-26 12:50:00,82.6,82.61,82.55,82.58,9916.0,82.0352,82.0452,81.9856,82.0154,9916.0
2024-02-26 13:00:00,82.57,82.64,82.5,82.63,35424.0,82.0054,82.075,81.9359,82.065,35424.0
2024-02-26 13:10:00,82.63,82.67,82.57,82.58,12574.0,82.065,82.1048,82.0054,82.0154,12574.0
2024-02-26 13:20:00,82.57,82.58,82.47,82.5,28534.0,82.0054,82.0154,81.9061,81.9359,28534.0
2024-02-26 13:30:00,82.5,82.52,82.39,82.48,44859.0,81.9359,81.9558,81.8267,81.9161,44859.0
2024-02-26 13:40:00,82.48,82.55,82.47,82.51,17020.0,81.9161,81.9856,81.9061,81.9459,17020.0
2024-02-26 13:50:00,82.52,82.56,82.47,82.56,26409.0,81.9558,81.9955,81.9061,81.9955,26409.0
2024-02-26 14:00:00,82.57,82.65,82.57,82.6,53545.0,82.0054,82.0849,82.0054,82.0352,53545.0
2024-02-26 14:10:00,82.6,82.61,82.49,82.52,23013.0,82.0352,82.0452,81.926,81.9558,23013.0
2024-02-26 14:20:00,82.54,82.65,82.52,82.63,13193.0,81.9757,82.0849,81.9558,82.065,13193.0
2024-02-26 14:30:00,82.65,82.67,82.57,82.61,21255.0,82.0849,82.1048,82.0054,82.0452,21255.0
2024-02-26 14:40:00,82.61,82.62,82.55,82.58,9678.0,82.0452,82.0551,81.9856,82.0154,9678.0
2024-02-26 14:50:00,82.58,82.63,82.51,82.52,27361.0,82.0154,82.065,81.9459,81.9558,27361.0
2024-02-26 15:00:00,82.52,82.55,82.47,82.54,30448.0,81.9558,81.9856,81.9061,81.9757,30448.0
2024-02-26 15:10:00,82.55,82.59,82.49,82.49,18706.0,81.9856,82.0253,81.926,81.926,18706.0
2024-02-26 15:20:00,82.49,82.52,82.47,82.48,40209.0,81.926,81.9558,81.9061,81.9161,40209.0
2024-02-26 15:30:00,82.5,82.52,82.4,82.45,17538.0,81.9359,81.9558,81.8366,81.8863,17538.0
2024-02-26 15:40:00,82.43,82.45,82.39,82.43,67104.0,81.8664,81.8863,81.8267,81.8664,67104.0
2024-02-26 15:50:00,82.44,82.45,82.33,82.33,118622.0,81.8763,81.8863,81.7671,81.7671,118622.0
2024-02-27 09:30:00,82.43,82.46,82.24,82.25,85984.0,81.8664,81.8962,81.6777,81.6876,85984.0
2024-02-27 09:40:00,82.23,82.25,82.08,82.22,29904.0,81.6678,81.6876,81.5188,81.6578,29904.0
2024-02-27 09:50:00,82.25,82.36,82.18,82.3,29973.0,81.6876,81.7969,81.6181,81.7373,29973.0
2024-02-27 10:00:00,82.3,82.42,82.26,82.34,43175.0,81.7373,81.8565,81.6976,81.777,43175.0
2024-02-27 10:10:00,82.34,82.45,82.32,82.45,13980.0,81.777,81.8863,81.7572,81.8863,13980.0
2024-02-27 10:20:00,82.46,82.47,82.31,82.37,15415.0,81.8962,81.9061,81.7472,81.8068,15415.0
2024-02-27 10:30:00,82.39,82.4,82.31,82.31,19858.0,81.8267,81.8366,81.7472,81.7472,19858.0
2024-02-27 10:40:00,82.29,82.42,82.24,82.39,17777.0,81.7274,81.8565,81.6777,81.8267,17777.0
2024-02-27 10:50:00,82.4,82.42,82.34,82.38,13663.0,81.8366,81.8565,81.777,81.8167,13663.0
2024-02-27 11:00:00,82.38,82.38,82.28,82.29,14353.0,81.8167,81.8167,81.7174,81.7274,14353.0
2024-02-27 11:10:00,82.27,82.32,82.25,82.27,15599.0,81.7075,81.7572,81.6876,81.7075,15599.0
2024-02-27 11:20:00,82.28,82.3,82.21,82.22,24611.0,81.7174,81.7373,81.6479,81.6578,24611.0
2024-02-27 11:30:00,82.21,82.27,82.19,82.23,11914.0,81.6479,81.7075,81.628,81.6678,11914.0
2024-02-27 11:40:00,82.23,82.24,82.18,82.23,11178.0,81.6678,81.6777,81.6181,81.6678,11178.0
2024-02-27 11:50:00,82.24,82.32,82.24,82.29,24176.0,81.6777,81.7572,81.6777,81.7274,24176.0
2024-02-27 12:00:00,82.29,82.32,82.28,82.28,12483.0,81.7274,81.7572,81.7174,81.7174,12483.0
2024-02-27 12:10:00,82.29,82.32,82.23,82.23,11858.0,81.7274,81.7572,81.6678,81.6678,11858.0
2024-02-27 12:20:00,82.23,82.25,82.15,82.21,32650.0,81.6678,81.6876,81.5883,81.6479,32650.0
2024-02-27 12:30:00,82.21,82.24,82.11,82.11,19651.0,81.6479,81.6777,81.5486,81.5486,19651.0
2024-02-27 12:40:00,82.12,82.13,82.1,82.11,9734.0,81.5585,81.5685,81.5387,81.5486,9734.0
2024-02-27 12:50:00,82.11,82.12,82.0,82.01,17313.0,81.5486,81.5585,81.4393,81.4493,17313.0
2024-02-27 13:00:00,81.99,82.11,81.95,82.07,28538.0,81.4294,81.5486,81.3897,81.5089,28538.0
2024-02-27 13:10:00,82.09,82.15,82.09,82.11,15541.0,81.5287,81.5883,81.5287,81.5486,15541.0
2024-02-27 13:20:00,82.1,82.17,82.06,82.07,33711.0,81.5387,81.6082,81.4989,81.5089,33711.0
2024-02-27 13:30:00,82.06,82.11,82.05,82.11,13433.0,81.4989,81.5486,81.489,81.5486,13433.0
2024-02-27 13:40:00,82.13,82.13,82.1,82.13,11321.0,81.5685,81.5685,81.5387,81.5685,11321.0
2024-02-27 13:50:00,82.13,82.22,82.12,82.21,18264.0,81.5685,81.6578,81.5585,81.6479,18264.0
2024-02-27 14:00:00,82.22,82.28,82.21,82.24,18119.0,81.6578,81.7174,81.6479,81.6777,18119.0
2024-02-27 14:10:00,82.24,82.4,82.24,82.39,13109.0,81.6777,81.8366,81.6777,81.8267,13109.0
2024-02-27 14:20:00,82.39,82.4,82.35,82.4,10794.0,81.8267,81.8366,81.787,81.8366,10794.0
2024-02-27 14:30:00,82.41,82.48,82.41,82.45,21803.0,81.8465,81.9161,81.8465,81.8863,21803.0
2024-02-27 14:40:00,82.47,82.48,82.39,82.42,28385.0,81.9061,81.9161,81.8267,81.8565,28385.0
2024-02-27 14:50:00,82.41,82.51,82.4,82.5,29140.0,81.8465,81.9459,81.8366,81.9359,29140.0
2024-02-27 15:00:00,82.5,82.51,82.44,82.45,65192.0,81.9359,81.9459,81.8763,81.8863,65192.0
2024-02-27 15:10:00,82.46,82.49,82.38,82.39,96148.0,81.8962,81.926,81.8167,81.8267,96148.0
2024-02-27 15:20:00,82.39,82.48,82.37,82.48,41829.0,81.8267,81.9161,81.8068,81.9161,41829.0
2024-02-27 15:30:00,82.47,82.47,82.36,82.41,29212.0,81.9061,81.9061,81.7969,81.8465,29212.0
2024-02-27 15:40:00,82.41,82.45,82.37,82.45,44577.0,81.8465,81.8863,81.8068,81.8863,44577.0
2024-02-27 15:50:00,82.46,82.49,82.41,82.45,138976.0,81.8962,81.926,81.8465,81.8863,138976.0
2024-02-28 09:30:00,82.15,82.2,82.02,82.17,64357.0,81.5883,81.638,81.4592,81.6082,64357.0
2024-02-28 09:40:00,82.15,82.18,82.03,82.04,16550.0,81.5883,81.6181,81.4691,81.4791,16550.0
2024-02-28 09:50:00,82.03,82.03,81.92,81.98,34379.0,81.4691,81.4691,81.3599,81.4195,34379.0
2024-02-28 10:00:00,81.98,82.05,81.93,82.04,16105.0,81.4195,81.489,81.3698,81.4791,16105.0
2024-02-28 10:10:00,82.07,82.09,82.01,82.06,12937.0,81.5089,81.5287,81.4493,81.4989,12937.0
2024-02-28 10:20:00,82.04,82.07,81.95,82.01,12036.0,81.4791,81.5089,81.3897,81.4493,12036.0
2024-02-28 10:30:00,82.0,82.11,82.0,82.08,16213.0,81.4393,81.5486,81.4393,81.5188,16213.0
2024-02-28 10:40:00,82.1,82.13,82.06,82.09,40047.0,81.5387,81.5685,81.4989,81.5287,40047.0
2024-02-28 10:50:00,82.09,82.14,82.06,82.13,28270.0,81.5287,81.5784,81.4989,81.5685,28270.0
2024-02-28 11:00:00,82.14,82.23,82.13,82.18,49605.0,81.5784,81.6678,81.5685,81.6181,49605.0
2024-02-28 11:10:00,82.18,82.24,82.14,82.23,15720.0,81.6181,81.6777,81.5784,81.6678,15720.0
2024-02-28 11:20:00,82.24,82.28,82.23,82.25,17420.0,81.6777,81.7174,81.6678,81.6876,17420.0
2024-02-28 11:30:00,82.26,82.33,82.23,82.31,23466.0,81.6976,81.7671,81.6678,81.7472,23466.0
2024-02-28 11:40:00,82.3,82.34,82.28,82.3,20058.0,81.7373,81.777,81.7174,81.7373,20058.0
2024-02-28 11:50:00,82.31,82.32,82.26,82.26,21146.0,81.7472,81.7572,81.6976,81.6976,21146.0
2024-02-28 12:00:00,82.26,82.27,82.21,82.24,15379.0,81.6976,81.7075,81.6479,81.6777,15379.0
2024-02-28 12:10:00,82.22,82.25,82.19,82.2,26414.0,81.6578,81.6876,81.628,81.638,26414.0
2024-02-28 12:20:00,82.16,82.21,82.13,82.14,18123.0,81.5983,81.6479,81.5685,81.5784,18123.0
2024-02-28 12:30:00,82.14,82.14,82.02,82.02,17811.0,81.5784,81.5784,81.4592,81.4592,17811.0
2024-02-28 12:40:00,82.02,82.12,82.01,82.11,13617.0,81.4592,81.5585,81.4493,81.5486,13617.0
2024-02-28 12:50:00,82.11,82.13,82.09,82.1,15872.0,81.5486,81.5685,81.5287,81.5387,15872.0
2024-02-28 13:00:00,82.11,82.11,82.02,82.04,9309.0,81.5486,81.5486,81.4592,81.4791,9309.0
2024-02-28 13:10:00,82.03,82.16,82.01,82.14,10473.0,81.4691,81.5983,81.4493,81.5784,10473.0
2024-02-28 13:20:00,82.15,82.21,82.14,82.2,15377.0,81.5883,81.6479,81.5784,81.638,15377.0
2024-02-28 13:30:00,82.21,82.26,82.21,82.24,7871.0,81.6479,81.6976,81.6479,81.6777,7871.0
2024-02-28 13:40:00,82.27,82.27,82.2,82.21,13966.0,81.7075,81.7075,81.638,81.6479,13966.0
2024-02-28 13:50:00,82.2,82.23,82.17,82.23,16740.0,81.638,81.6678,81.6082,81.6678,16740.0
2024-02-28 14:00:00,82.25,82.27,82.17,82.18,42200.0,81.6876,81.7075,81.6082,81.6181,42200.0
2024-02-28 14:10:00,82.17,82.17,82.07,82.14,39097.0,81.6082,81.6082,81.5089,81.5784,39097.0
2024-02-28 14:20:00,82.14,82.17,82.09,82.1,19470.0,81.5784,81.6082,81.5287,81.5387,19470.0
2024-02-28 14:30:00,82.08,82.08,81.99,82.05,14170.0,81.5188,81.5188,81.4294,81.489,14170.0
2024-02-28 14:40:00,82.04,82.06,82.0,82.05,10755.0,81.4791,81.4989,81.4393,81.489,10755.0
2024-02-28 14:50:00,82.04,82.13,82.0,82.13,21700.0,81.4791,81.5685,81.4393,81.5685,21700.0
2024-02-28 15:00:00,82.13,82.19,82.06,82.09,17109.0,81.5685,81.628,81.4989,81.5287,17109.0
2024-02-28 15:10:00,82.07,82.11,82.06,82.11,8536.0,81.5089,81.5486,81.4989,81.5486,8536.0
2024-02-28 15:20:00,82.11,82.19,82.08,82.19,50729.0,81.5486,81.628,81.5188,81.628,50729.0
2024-02-28 15:30:00,82.18,82.2,82.15,82.17,19443.0,81.6181,81.638,81.5883,81.6082,19443.0
2024-02-28 15:40:00,82.16,82.17,82.05,82.12,29688.0,81.5983,81.6082,81.489,81.5585,29688.0
2024-02-28 15:50:00,82.11,82.17,82.03,82.16,75874.0,81.5486,81.6082,81.4691,81.5983,75874.0
2024-02-29 09:30:00,82.55,82.71,82.53,82.6,99451.0,81.9856,82.1445,81.9657,82.0352,99451.0
2024-02-29 09:40:00,82.6,82.63,82.53,82.58,43095.0,82.0352,82.065,81.9657,82.0154,43095.0
2024-02-29 09:50:00,82.57,82.74,82.55,82.68,13941.0,82.0054,82.1743,81.9856,82.1147,13941.0
2024-02-29 10:00:00,82.69,82.76,82.62,82.68,34081.0,82.1246,82.1941,82.0551,82.1147,34081.0
2024-02-29 10:10:00,82.67,82.67,82.4,82.49,27680.0,82.1048,82.1048,81.8366,81.926,27680.0
2024-02-29 10:20:00,82.49,82.6,82.48,82.53,12380.0,81.926,82.0352,81.9161,81.9657,12380.0
2024-02-29 10:30:00,82.56,82.62,82.51,82.6,41155.0,81.9955,82.0551,81.9459,82.0352,41155.0
2024-02-29 10:40:00,82.6,82.6,82.43,82.58,15457.0,82.0352,82.0352,81.8664,82.0154,15457.0
2024-02-29 10:50:00,82.58,82.59,82.41,82.47,11532.0,82.0154,82.0253,81.8465,81.9061,11532.0
2024-02-29 11:00:00,82.49,82.5,82.35,82.47,23276.0,81.926,81.9359,81.787,81.9061,23276.0
2024-02-29 11:10:00,82.49,82.53,82.46,82.52,12666.0,81.926,81.9657,81.8962,81.9558,12666.0
2024-02-29 11:20:00,82.52,82.52,82.4,82.4,24511.0,81.9558,81.9558,81.8366,81.8366,24511.0
2024-02-29 11:30:00,82.39,82.39,82.13,82.13,41955.0,81.8267,81.8267,81.5685,81.5685,41955.0
2024-02-29 11:40:00,82.13,82.28,82.04,82.28,31874.0,81.5685,81.7174,81.4791,81.7174,31874.0
2024-02-29 11:50:00,82.3,82.36,82.28,82.33,18540.0,81.7373,81.7969,81.7174,81.7671,18540.0
2024-02-29 12:00:00,82.36,82.45,82.34,82.38,11902.0,81.7969,81.8863,81.777,81.8167,11902.0
2024-02-29 12:10:00,82.37,82.43,82.36,82.42,22240.0,81.8068,81.8664,81.7969,81.8565,22240.0
2024-02-29 12:20:00,82.43,82.45,82.32,82.33,32990.0,81.8664,81.8863,81.7572,81.7671,32990.0
2024-02-29 12:30:00,82.33,82.41,82.33,82.38,15063.0,81.7671,81.8465,81.7671,81.8167,15063.0
2024-02-29 12:40:00,82.38,82.41,82.36,82.41,24112.0,81.8167,81.8465,81.7969,81.8465,24112.0
2024-02-29 12:50:00,82.4,82.49,82.4,82.47,10273.0,81.8366,81.926,81.8366,81.9061,10273.0
2024-02-29 13:00:00,82.48,82.54,82.47,82.54,13627.0,81.9161,81.9757,81.9061,81.9757,13627.0
2024-02-29 13:10:00,82.54,82.59,82.52,82.55,13749.0,81.9757,82.0253,81.9558,81.9856,13749.0
2024-02-29 13:20:00,82.55,82.6,82.51,82.58,13227.0,81.9856,82.0352,81.9459,82.0154,13227.0
2024-02-29 13:30:00,82.59,82.6,82.55,82.57,9810.0,82.0253,82.0352,81.9856,82.0054,9810.0
2024-02-29 13:40:00,82.57,82.57,82.5,82.53,14198.0,82.0054,82.0054,81.9359,81.9657,14198.0
2024-02-29 13:50:00,82.53,82.58,82.52,82.56,17296.0,81.9657,82.0154,81.9558,81.9955,17296.0
2024-02-29 14:00:00,82.56,82.59,82.52,82.57,10912.0,81.9955,82.0253,81.9558,82.0054,10912.0
2024-02-29 14:10:00,82.57,82.67,82.56,82.65,36528.0,82.0054,82.1048,81.9955,82.0849,36528.0
2024-02-29 14:20:00,82.65,82.67,82.51,82.55,24084.0,82.0849,82.1048,81.9459,81.9856,24084.0
2024-02-29 14:30:00,82.55,82.59,82.53,82.57,24364.0,81.9856,82.0253,81.9657,82.0054,24364.0
2024-02-29 14:40:00,82.57,82.58,82.48,82.54,53725.0,82.0054,82.0154,81.9161,81.9757,53725.0
2024-02-29 14:50:00,82.54,82.59,82.51,82.59,8084.0,81.9757,82.0253,81.9459,82.0253,8084.0
2024-02-29 15:00:00,82.6,82.63,82.57,82.6,18814.0,82.0352,82.065,82.0054,82.0352,18814.0
2024-02-29 15:10:00,82.61,82.62,82.56,82.62,14403.0,82.0452,82.0551,81.9955,82.0551,14403.0
2024-02-29 15:20:00,82.63,82.7,82.63,82.69,23894.0,82.065,82.1346,82.065,82.1246,23894.0
2024-02-29 15:30:00,82.69,82.72,82.67,82.72,51008.0,82.1246,82.1544,82.1048,82.1544,51008.0
2024-02-29 15:40:00,82.72,82.82,82.71,82.77,53165.0,82.1544,82.2537,82.1445,82.2041,53165.0
2024-02-29 15:50:00,82.79,83.03,82.76,82.78,605931.0,82.2239,82.4623,82.1941,82.214,605931.0
2024-03-01 09:30:00,82.96,83.17,82.93,83.09,107535.0,82.3928,82.6013,82.363,82.5219,107535.0
2024-03-01 09:40:00,83.1,83.2,83.0,83.08,50147.0,82.5318,82.6311,82.4325,82.512,50147.0
2024-03-01 09:50:00,83.09,83.12,83.03,83.11,29409.0,82.5219,82.5517,82.4623,82.5418,29409.0
2024-03-01 10:00:00,83.16,83.3,83.05,83.27,72545.0,82.5914,82.7305,82.4822,82.7007,72545.0
2024-03-01 10:10:00,83.28,83.33,83.22,83.23,36782.0,82.7106,82.7603,82.651,82.6609,36782.0
2024-03-01 10:20:00,83.24,83.27,83.15,83.25,20625.0,82.6709,82.7007,82.5815,82.6808,20625.0
2024-03-01 10:30:00,83.25,83.26,83.08,83.14,36358.0,82.6808,82.6907,82.512,82.5715,36358.0
2024-03-01 10:40:00,83.14,83.28,83.13,83.22,20739.0,82.5715,82.7106,82.5616,82.651,20739.0
2024-03-01 10:50:00,83.23,83.33,83.2,83.28,16691.0,82.6609,82.7603,82.6311,82.7106,16691.0
2024-03-01 11:00:00,83.29,83.44,83.28,83.4,27170.0,82.7205,82.8695,82.7106,82.8298,27170.0
2024-03-01 11:10:00,83.41,83.42,83.34,83.41,14856.0,82.8397,82.8496,82.7702,82.8397,14856.0
2024-03-01 11:20:00,83.41,83.46,83.39,83.44,30529.0,82.8397,82.8894,82.8198,82.8695,30529.0
2024-03-01 11:30:00,83.44,83.44,83.32,83.4,44883.0,82.8695,82.8695,82.7503,82.8298,44883.0
2024-03-01 11:40:00,83.4,83.47,83.4,83.45,29238.0,82.8298,82.8993,82.8298,82.8794,29238.0
2024-03-01 11:50:00,83.46,83.49,83.42,83.44,28100.0,82.8894,82.9192,82.8496,82.8695,28100.0
2024-03-01 12:00:00,83.44,83.45,83.35,83.36,41498.0,82.8695,82.8794,82.7801,82.79,41498.0
2024-03-01 12:10:00,83.37,83.5,83.37,83.48,35104.0,82.8,82.9291,82.8,82.9092,35104.0
2024-03-01 12:20:00,83.49,83.56,83.48,83.52,31728.0,82.9192,82.9887,82.9092,82.949,31728.0
2024-03-01 12:30:00,83.53,83.58,83.5,83.55,16360.0,82.9589,83.0085,82.9291,82.9787,16360.0
2024-03-01 12:40:00,83.56,83.6,83.54,83.59,22508.0,82.9887,83.0284,82.9688,83.0185,22508.0
2024-03-01 12:50:00,83.6,83.65,83.6,83.63,13959.0,83.0284,83.0781,83.0284,83.0582,13959.0
2024-03-01 13:00:00,83.63,83.72,83.6,83.7,20270.0,83.0582,83.1476,83.0284,83.1277,20270.0
2024-03-01 13:10:00,83.69,83.71,83.67,83.67,11925.0,83.1178,83.1377,83.0979,83.0979,11925.0
2024-03-01 13:20:00,83.67,83.74,83.67,83.73,13746.0,83.0979,83.1674,83.0979,83.1575,13746.0
2024-03-01 13:30:00,83.73,83.76,83.69,83.75,13196.0,83.1575,83.1873,83.1178,83.1774,13196.0
2024-03-01 13:40:00,83.76,83.83,83.76,83.77,48278.0,83.1873,83.2568,83.1873,83.1972,48278.0
2024-03-01 13:50:00,83.78,83.83,83.77,83.83,15397.0,83.2072,83.2568,83.1972,83.2568,15397.0
2024-03-01 14:00:00,83.83,83.89,83.82,83.86,31412.0,83.2568,83.3164,83.2469,83.2866,31412.0
2024-03-01 14:10:00,83.86,83.93,83.85,83.88,32939.0,83.2866,83.3561,83.2767,83.3065,32939.0
2024-03-01 14:20:00,83.88,83.92,83.81,83.91,31249.0,83.3065,83.3462,83.237,83.3363,31249.0
2024-03-01 14:30:00,83.92,83.93,83.79,83.81,15639.0,83.3462,83.3561,83.2171,83.237,15639.0
2024-03-01 14:40:00,83.81,83.87,83.78,83.86,19896.0,83.237,83.2966,83.2072,83.2866,19896.0
2024-03-01 14:50:00,83.87,83.93,83.85,83.91,14380.0,83.2966,83.3561,83.2767,83.3363,14380.0
2024-03-01 15:00:00,83.91,83.91,83.77,83.82,32934.0,83.3363,83.3363,83.1972,83.2469,32934.0
2024-03-01 15:10:00,83.82,83.82,83.74,83.8,28482.0,83.2469,83.2469,83.1674,83.227,28482.0
2024-03-01 15:20:00,83.81,83.87,83.79,83.85,40943.0,83.237,83.2966,83.2171,83.2767,40943.0
2024-03-01 15:30:00,83.86,83.86,83.81,83.82,36903.0,83.2866,83.2866,83.237,83.2469,36903.0
2024-03-01 15:40:00,83.82,83.87,83.81,83.86,81383.0,83.2469,83.2966,83.237,83.2866,81383.0
2024-03-01 15:50:00,83.86,83.88,83.81,83.84,117874.0,83.2866,83.3065,83.237,83.2668,117874.0
2024-03-04 09:30:00,83.7,83.76,83.61,83.74,111331.0,83.1277,83.1873,83.0383,83.1674,111331.0
2024-03-04 09:40:00,83.75,83.79,83.64,83.66,27800.0,83.1774,83.2171,83.0681,83.088,27800.0
2024-03-04 09:50:00,83.64,83.74,83.64,83.69,14861.0,83.0681,83.1674,83.0681,83.1178,14861.0
2024-03-04 10:00:00,83.68,83.75,83.63,83.74,15653.0,83.1079,83.1774,83.0582,83.1674,15653.0
2024-03-04 10:10:00,83.73,83.74,83.65,83.67,25625.0,83.1575,83.1674,83.0781,83.0979,25625.0
2024-03-04 10:20:00,83.68,83.7,83.59,83.63,17953.0,83.1079,83.1277,83.0185,83.0582,17953.0
2024-03-04 10:30:00,83.63,83.77,83.62,83.76,17266.0,83.0582,83.1972,83.0483,83.1873,17266.0
2024-03-04 10:40:00,83.75,83.78,83.73,83.73,25456.0,83.1774,83.2072,83.1575,83.1575,25456.0
2024-03-04 10:50:00,83.74,83.76,83.67,83.73,18363.0,83.1674,83.1873,83.0979,83.1575,18363.0
2024-03-04 11:00:00,83.74,83.76,83.62,83.68,31323.0,83.1674,83.1873,83.0483,83.1079,31323.0
2024-03-04 11:10:00,83.68,83.7,83.63,83.67,20557.0,83.1079,83.1277,83.0582,83.0979,20557.0
2024-03-04 11:20:00,83.66,83.67,83.62,83.66,29714.0,83.088,83.0979,83.0483,83.088,29714.0
2024-03-04 11:30:00,83.65,83.66,83.56,83.65,21877.0,83.0781,83.088,82.9887,83.0781,21877.0
2024-03-04 11:40:00,83.64,83.65,83.59,83.61,14003.0,83.0681,83.0781,83.0185,83.0383,14003.0
2024-03-04 11:50:00,83.61,83.66,83.6,83.65,12891.0,83.0383,83.088,83.0284,83.0781,12891.0
2024-03-04 12:00:00,83.64,83.64,83.58,83.58,15045.0,83.0681,83.0681,83.0085,83.0085,15045.0
2024-03-04 12:10:00,83.59,83.69,83.59,83.67,18426.0,83.0185,83.1178,83.0185,83.0979,18426.0
2024-03-04 12:20:00,83.68,83.73,83.67,83.72,24380.0,83.1079,83.1575,83.0979,83.1476,24380.0
2024-03-04 12:30:00,83.74,83.76,83.67,83.67,24500.0,83.1674,83.1873,83.0979,83.0979,24500.0
2024-03-04 12:40:00,83.67,83.71,83.64,83.68,31079.0,83.0979,83.1377,83.0681,83.1079,31079.0
2024-03-04 12:50:00,83.69,83.71,83.66,83.7,13177.0,83.1178,83.1377,83.088,83.1277,13177.0
2024-03-04 13:00:00,83.69,83.72,83.65,83.68,36168.0,83.1178,83.1476,83.0781,83.1079,36168.0
2024-03-04 13:10:00,83.67,83.69,83.62,83.66,11879.0,83.0979,83.1178,83.0483,83.088,11879.0
2024-03-04 13:20:00,83.65,83.65,83.55,83.64,15181.0,83.0781,83.0781,82.9787,83.0681,15181.0
2024-03-04 13:30:00,83.64,83.67,83.63,83.64,7612.0,83.0681,83.0979,83.0582,83.0681,7612.0
2024-03-04 13:40:00,83.64,83.71,83.64,83.69,18889.0,83.0681,83.1377,83.0681,83.1178,18889.0
2024-03-04 13:50:00,83.68,83.72,83.66,83.7,9922.0,83.1079,83.1476,83.088,83.1277,9922.0
2024-03-04 14:00:00,83.7,83.73,83.65,83.67,16107.0,83.1277,83.1575,83.0781,83.0979,16107.0
2024-03-04 14:10:00,83.67,83.76,83.67,83.76,11394.0,83.0979,83.1873,83.0979,83.1873,11394.0
2024-03-04 14:20:00,83.76,83.77,83.7,83.72,15903.0,83.1873,83.1972,83.1277,83.1476,15903.0
2024-03-04 14:30:00,83.72,83.93,83.71,83.93,39877.0,83.1476,83.3561,83.1377,83.3561,39877.0
2024-03-04 14:40:00,83.93,83.94,83.86,83.92,66355.0,83.3561,83.3661,83.2866,83.3462,66355.0
2024-03-04 14:50:00,83.93,83.94,83.88,83.88,15231.0,83.3561,83.3661,83.3065,83.3065,15231.0
2024-03-04 15:00:00,83.88,83.89,83.82,83.89,22567.0,83.3065,83.3164,83.2469,83.3164,22567.0
2024-03-04 15:10:00,83.88,83.95,83.88,83.93,45893.0,83.3065,83.376,83.3065,83.3561,45893.0
2024-03-04 15:20:00,83.93,83.94,83.81,83.82,23041.0,83.3561,83.3661,83.237,83.2469,23041.0
2024-03-04 15:30:00,83.82,83.86,83.64,83.79,67461.0,83.2469,83.2866,83.0681,83.2171,67461.0
2024-03-04 15:40:00,83.79,83.79,83.49,83.51,60365.0,83.2171,83.2171,82.9192,82.939,60365.0
2024-03-04 15:50:00,83.51,83.56,83.49,83.51,133176.0,82.939,82.9887,82.9192,82.939,133176.0
2024-03-05 09:30:00,82.96,82.96,82.64,82.76,102605.0,82.3928,82.3928,82.075,82.1941,102605.0
2024-03-05 09:40:00,82.76,82.79,82.51,82.58,67068.0,82.1941,82.2239,81.9459,82.0154,67068.0
2024-03-05 09:50:00,82.56,82.66,82.52,82.59,11999.0,81.9955,82.0948,81.9558,82.0253,11999.0
2024-03-05 10:00:00,82.62,82.76,82.44,82.44,50976.0,82.0551,82.1941,81.8763,81.8763,50976.0
2024-03-05 10:10:00,82.44,82.51,82.26,82.27,34360.0,81.8763,81.9459,81.6976,81.7075,34360.0
2024-03-05 10:20:00,82.27,82.31,82.16,82.18,42174.0,81.7075,81.7472,81.5983,81.6181,42174.0
2024-03-05 10:30:00,82.17,82.17,81.97,81.97,53187.0,81.6082,81.6082,81.4095,81.4095,53187.0
2024-03-05 10:40:00,81.98,82.09,81.9,81.92,35571.0,81.4195,81.5287,81.34,81.3599,35571.0
2024-03-05 10:50:00,81.9,82.07,81.9,82.05,19036.0,81.34,81.5089,81.34,81.489,19036.0
2024-03-05 11:00:00,82.06,82.14,82.03,82.11,20461.0,81.4989,81.5784,81.4691,81.5486,20461.0
2024-03-05 11:10:00,82.12,82.16,82.0,82.16,23160.0,81.5585,81.5983,81.4393,81.5983,23160.0
2024-03-05 11:20:00,82.16,82.23,82.14,82.2,23717.0,81.5983,81.6678,81.5784,81.638,23717.0
2024-03-05 11:30:00,82.21,82.23,82.07,82.08,23152.0,81.6479,81.6678,81.5089,81.5188,23152.0
2024-03-05 11:40:00,82.09,82.11,81.97,82.05,28646.0,81.5287,81.5486,81.4095,81.489,28646.0
2024-03-05 11:50:00,82.06,82.13,81.98,82.13,34791.0,81.4989,81.5685,81.4195,81.5685,34791.0
2024-03-05 12:00:00,82.13,82.21,82.13,82.21,19786.0,81.5685,81.6479,81.5685,81.6479,19786.0
2024-03-05 12:10:00,82.21,82.25,82.19,82.2,36889.0,81.6479,81.6876,81.628,81.638,36889.0
2024-03-05 12:20:00,82.2,82.33,82.15,82.32,19979.0,81.638,81.7671,81.5883,81.7572,19979.0
2024-03-05 12:30:00,82.34,82.34,82.2,82.21,18542.0,81.777,81.777,81.638,81.6479,18542.0
2024-03-05 12:40:00,82.21,82.31,82.17,82.23,23272.0,81.6479,81.7472,81.6082,81.6678,23272.0
2024-03-05 12:50:00,82.23,82.28,82.19,82.22,38534.0,81.6678,81.7174,81.628,81.6578,38534.0
2024-03-05 13:00:00,82.22,82.23,82.13,82.2,21992.0,81.6578,81.6678,81.5685,81.638,21992.0
2024-03-05 13:10:00,82.2,82.21,82.08,82.1,21610.0,81.638,81.6479,81.5188,81.5387,21610.0
2024-03-05 13:20:00,82.08,82.1,82.03,82.07,12469.0,81.5188,81.5387,81.4691,81.5089,12469.0
2024-03-05 13:30:00,82.06,82.14,81.99,82.02,10966.0,81.4989,81.5784,81.4294,81.4592,10966.0
2024-03-05 13:40:00,82.01,82.01,81.88,81.93,43991.0,81.4493,81.4493,81.3202,81.3698,43991.0
2024-03-05 13:50:00,81.93,81.98,81.87,81.9,21036.0,81.3698,81.4195,81.3102,81.34,21036.0
2024-03-05 14:00:00,81.89,82.03,81.89,82.0,23765.0,81.3301,81.4691,81.3301,81.4393,23765.0
2024-03-05 14:10:00,82.0,82.05,81.94,81.96,26793.0,81.4393,81.489,81.3798,81.3996,26793.0
2024-03-05 14:20:00,81.95,82.01,81.93,81.97,24476.0,81.3897,81.4493,81.3698,81.4095,24476.0
2024-03-05 14:30:00,81.98,81.98,81.83,81.86,34204.0,81.4195,81.4195,81.2705,81.3003,34204.0
2024-03-05 14:40:00,81.86,81.88,81.78,81.8,44127.0,81.3003,81.3202,81.2208,81.2407,44127.0
2024-03-05 14:50:00,81.79,81.86,81.78,81.81,46616.0,81.2308,81.3003,81.2208,81.2506,46616.0
2024-03-05 15:00:00,81.81,81.92,81.81,81.83,80704.0,81.2506,81.3599,81.2506,81.2705,80704.0
2024-03-05 15:10:00,81.82,81.85,81.73,81.77,55010.0,81.2606,81.2904,81.1712,81.2109,55010.0
2024-03-05 15:20:00,81.77,81.79,81.7,81.72,217039.0,81.2109,81.2308,81.1414,81.1613,217039.0
2024-03-05 15:30:00,81.72,81.84,81.7,81.8,74068.0,81.1613,81.2804,81.1414,81.2407,74068.0
2024-03-05 15:40:00,81.8,81.99,81.77,81.98,236238.0,81.2407,81.4294,81.2109,81.4195,236238.0
2024-03-05 15:50:00,81.97,82.17,81.89,82.14,235425.0,81.4095,81.6082,81.3301,81.5784,235425.0
2024-03-06 09:30:00,82.81,82.89,82.63,82.71,76025.0,82.2438,82.3233,82.065,82.1445,76025.0
2024-03-06 09:40:00,82.72,82.84,82.67,82.7,36489.0,82.1544,82.2736,82.1048,82.1346,36489.0
2024-03-06 09:50:00,82.67,82.67,82.49,82.52,36657.0,82.1048,82.1048,81.926,81.9558,36657.0
2024-03-06 10:00:00,82.53,82.54,82.16,82.24,55452.0,81.9657,81.9757,81.5983,81.6777,55452.0
2024-03-06 10:10:00,82.24,82.46,82.21,82.38,48570.0,81.6777,81.8962,81.6479,81.8167,48570.0
2024-03-06 10:20:00,82.38,82.49,82.35,82.44,22505.0,81.8167,81.926,81.787,81.8763,22505.0
2024-03-06 10:30:00,82.42,82.57,82.36,82.48,38663.0,81.8565,82.0054,81.7969,81.9161,38663.0
2024-03-06 10:40:00,82.49,82.58,82.42,82.58,18146.0,81.926,82.0154,81.8565,82.0154,18146.0
2024-03-06 10:50:00,82.57,82.68,82.56,82.64,27364.0,82.0054,82.1147,81.9955,82.075,27364.0
2024-03-06 11:00:00,82.65,82.8,82.65,82.75,24150.0,82.0849,82.2339,82.0849,82.1842,24150.0
2024-03-06 11:10:00,82.75,82.79,82.73,82.77,20084.0,82.1842,82.2239,82.1644,82.2041,20084.0
2024-03-06 11:20:00,82.78,82.78,82.72,82.76,20133.0,82.214,82.214,82.1544,82.1941,20133.0
2024-03-06 11:30:00,82.76,82.77,82.61,82.74,44845.0,82.1941,82.2041,82.0452,82.1743,44845.0
2024-03-06 11:40:00,82.74,82.77,82.71,82.72,18183.0,82.1743,82.2041,82.1445,82.1544,18183.0
2024-03-06 11:50:00,82.74,82.87,82.73,82.83,27654.0,82.1743,82.3034,82.1644,82.2637,27654.0
2024-03-06 12:00:00,82.83,82.92,82.83,82.9,25625.0,82.2637,82.3531,82.2637,82.3332,25625.0
2024-03-06 12:10:00,82.91,82.98,82.9,82.91,94817.0,82.3431,82.4126,82.3332,82.3431,94817.0
2024-03-06 12:20:00,82.92,82.94,82.89,82.91,14258.0,82.3531,82.3729,82.3233,82.3431,14258.0
2024-03-06 12:30:00,82.92,82.98,82.9,82.9,16823.0,82.3531,82.4126,82.3332,82.3332,16823.0
2024-03-06 12:40:00,82.9,82.91,82.8,82.82,11355.0,82.3332,82.3431,82.2339,82.2537,11355.0
2024-03-06 12:50:00,82.83,82.88,82.77,82.84,17779.0,82.2637,82.3133,82.2041,82.2736,17779.0
2024-03-06 13:00:00,82.83,82.87,82.8,82.83,10948.0,82.2637,82.3034,82.2339,82.2637,10948.0
2024-03-06 13:10:00,82.83,82.9,82.82,82.9,23893.0,82.2637,82.3332,82.2537,82.3332,23893.0
2024-03-06 13:20:00,82.9,82.99,82.89,82.95,13293.0,82.3332,82.4226,82.3233,82.3828,13293.0
2024-03-06 13:30:00,82.96,82.97,82.49,82.7,55520.0,82.3928,82.4027,81.926,82.1346,55520.0
2024-03-06 13:40:00,82.74,82.86,82.5,82.53,130838.0,82.1743,82.2935,81.9359,81.9657,130838.0
2024-03-06 13:50:00,82.51,82.7,82.45,82.69,47916.0,81.9459,82.1346,81.8863,82.1246,47916.0
2024-03-06 14:00:00,82.6,82.7,82.5,82.64,41137.0,82.0352,82.1346,81.9359,82.075,41137.0
2024-03-06 14:10:00,82.64,82.69,82.39,82.53,63094.0,82.075,82.1246,81.8267,81.9657,63094.0
2024-03-06 14:20:00,82.54,82.69,82.54,82.67,14833.0,81.9757,82.1246,81.9757,82.1048,14833.0
2024-03-06 14:30:00,82.69,82.73,82.48,82.56,53928.0,82.1246,82.1644,81.9161,81.9955,53928.0
2024-03-06 14:40:00,82.54,82.61,82.41,82.48,22781.0,81.9757,82.0452,81.8465,81.9161,22781.0
2024-03-06 14:50:00,82.48,82.58,82.36,82.44,44276.0,81.9161,82.0154,81.7969,81.8763,44276.0
2024-03-06 15:00:00,82.43,82.56,82.37,82.5,55467.0,81.8664,81.9955,81.8068,81.9359,55467.0
2024-03-06 15:10:00,82.5,82.55,82.34,82.44,65543.0,81.9359,81.9856,81.777,81.8763,65543.0
2024-03-06 15:20:00,82.45,82.45,82.31,82.41,59346.0,81.8863,81.8863,81.7472,81.8465,59346.0
2024-03-06 15:30:00,82.41,82.46,82.27,82.45,61578.0,81.8465,81.8962,81.7075,81.8863,61578.0
2024-03-06 15:40:00,82.45,82.61,82.42,82.58,85140.0,81.8863,82.0452,81.8565,82.0154,85140.0
2024-03-06 15:50:00,82.58,82.59,82.4,82.52,165527.0,82.0154,82.0253,81.8366,81.9558,165527.0
2024-03-07 09:30:00,83.14,83.29,83.0,83.21,119694.0,82.5715,82.7205,82.4325,82.6411,119694.0
2024-03-07 09:40:00,83.21,83.21,82.82,83.0,30611.0,82.6411,82.6411,82.2537,82.4325,30611.0
2024-03-07 09:50:00,82.99,83.27,82.98,83.17,24291.0,82.4226,82.7007,82.4126,82.6013,24291.0
2024-03-07 10:00:00,83.18,83.26,83.13,83.21,14604.0,82.6113,82.6907,82.5616,82.6411,14604.0
2024-03-07 10:10:00,83.2,83.37,83.2,83.34,35937.0,82.6311,82.8,82.6311,82.7702,35937.0
2024-03-07 10:20:00,83.36,83.42,83.31,83.42,23429.0,82.79,82.8496,82.7404,82.8496,23429.0
2024-03-07 10:30:00,83.43,83.49,83.34,83.49,20382.0,82.8596,82.9192,82.7702,82.9192,20382.0
2024-03-07 10:40:00,83.49,83.62,83.48,83.59,17769.0,82.9192,83.0483,82.9092,83.0185,17769.0
2024-03-07 10:50:00,83.57,83.57,83.43,83.47,17318.0,82.9986,82.9986,82.8596,82.8993,17318.0
2024-03-07 11:00:00,83.49,83.52,83.43,83.51,9804.0,82.9192,82.949,82.8596,82.939,9804.0
2024-03-07 11:10:00,83.52,83.54,83.45,83.48,24888.0,82.949,82.9688,82.8794,82.9092,24888.0
2024-03-07 11:20:00,83.48,83.63,83.48,83.62,24187.0,82.9092,83.0582,82.9092,83.0483,24187.0
2024-03-07 11:30:00,83.61,83.61,83.49,83.6,36849.0,83.0383,83.0383,82.9192,83.0284,36849.0
2024-03-07 11:40:00,83.6,83.65,83.55,83.59,22323.0,83.0284,83.0781,82.9787,83.0185,22323.0
2024-03-07 11:50:00,83.59,83.7,83.59,83.68,44098.0,83.0185,83.1277,83.0185,83.1079,44098.0
2024-03-07 12:00:00,83.68,83.73,83.63,83.73,45622.0,83.1079,83.1575,83.0582,83.1575,45622.0
2024-03-07 12:10:00,83.73,83.8,83.73,83.78,51090.0,83.1575,83.227,83.1575,83.2072,51090.0
2024-03-07 12:20:00,83.78,83.82,83.7,83.72,17451.0,83.2072,83.2469,83.1277,83.1476,17451.0
2024-03-07 12:30:00,83.71,83.76,83.66,83.73,19165.0,83.1377,83.1873,83.088,83.1575,19165.0
2024-03-07 12:40:00,83.73,83.74,83.62,83.7,21055.0,83.1575,83.1674,83.0483,83.1277,21055.0
2024-03-07 12:50:00,83.7,83.74,83.66,83.7,738415.0,83.1277,83.1674,83.088,83.1277,738415.0
2024-03-07 13:00:00,83.71,83.74,83.64,83.72,791424.0,83.1377,83.1674,83.0681,83.1476,791424.0
2024-03-07 13:10:00,83.72,83.75,83.67,83.73,674835.0,83.1476,83.1774,83.0979,83.1575,674835.0
2024-03-07 13:20:00,83.72,83.79,83.68,83.78,89724.0,83.1476,83.2171,83.1079,83.2072,89724.0
2024-03-07 13:30:00,83.79,83.84,83.76,83.83,42311.0,83.2171,83.2668,83.1873,83.2568,42311.0
2024-03-07 13:40:00,83.84,83.89,83.79,83.89,38961.0,83.2668,83.3164,83.2171,83.3164,38961.0
2024-03-07 13:50:00,83.9,83.95,83.9,83.92,23824.0,83.3264,83.376,83.3264,83.3462,23824.0
2024-03-07 14:00:00,83.93,83.98,83.87,83.89,30904.0,83.3561,83.4058,83.2966,83.3164,30904.0
2024-03-07 14:10:00,83.91,83.96,83.87,83.9,19938.0,83.3363,83.3859,83.2966,83.3264,19938.0
2024-03-07 14:20:00,83.92,83.92,83.87,83.89,37037.0,83.3462,83.3462,83.2966,83.3164,37037.0
2024-03-07 14:30:00,83.88,83.9,83.86,83.89,23983.0,83.3065,83.3264,83.2866,83.3164,23983.0
2024-03-07 14:40:00,83.91,83.93,83.86,83.91,22633.0,83.3363,83.3561,83.2866,83.3363,22633.0
2024-03-07 14:50:00,83.91,83.93,83.78,83.8,31943.0,83.3363,83.3561,83.2072,83.227,31943.0
2024-03-07 15:00:00,83.79,83.79,83.62,83.71,37409.0,83.2171,83.2171,83.0483,83.1377,37409.0
2024-03-07 15:10:00,83.71,83.77,83.68,83.74,22738.0,83.1377,83.1972,83.1079,83.1674,22738.0
2024-03-07 15:20:00,83.74,83.75,83.69,83.72,35185.0,83.1674,83.1774,83.1178,83.1476,35185.0
2024-03-07 15:30:00,83.72,83.81,83.72,83.81,24596.0,83.1476,83.237,83.1476,83.237,24596.0
2024-03-07 15:40:00,83.81,83.87,83.76,83.78,79391.0,83.237,83.2966,83.1873,83.2072,79391.0
2024-03-07 15:50:00,83.77,83.89,83.74,83.76,162287.0,83.1972,83.3164,83.1674,83.1873,162287.0
2024-03-08 09:30:00,83.98,84.14,83.9,84.02,151305.0,83.4058,83.5647,83.3264,83.4455,151305.0
2024-03-08 09:40:00,84.03,84.24,84.02,84.22,33223.0,83.4555,83.664,83.4455,83.6442,33223.0
2024-03-08 09:50:00,84.25,84.39,84.19,84.38,49057.0,83.674,83.813,83.6144,83.8031,49057.0
2024-03-08 10:00:00,84.39,84.58,84.37,84.56,26797.0,83.813,84.0017,83.7931,83.9818,26797.0
2024-03-08 10:10:00,84.58,84.6,84.49,84.49,25434.0,84.0017,84.0216,83.9123,83.9123,25434.0
2024-03-08 10:20:00,84.5,84.65,84.49,84.62,34267.0,83.9223,84.0712,83.9123,84.0414,34267.0
2024-03-08 10:30:00,84.64,84.66,84.31,84.35,37674.0,84.0613,84.0812,83.7335,83.7733,37674.0
2024-03-08 10:40:00,84.37,84.49,84.28,84.37,84879.0,83.7931,83.9123,83.7038,83.7931,84879.0
2024-03-08 10:50:00,84.37,84.48,84.27,84.39,43264.0,83.7931,83.9024,83.6938,83.813,43264.0
2024-03-08 11:00:00,84.39,84.4,83.9,83.9,108254.0,83.813,83.8229,83.3264,83.3264,108254.0
2024-03-08 11:10:00,83.91,84.04,83.74,83.83,101967.0,83.3363,83.4654,83.1674,83.2568,101967.0
2024-03-08 11:20:00,83.82,83.92,83.55,83.56,69802.0,83.2469,83.3462,82.9787,82.9887,69802.0
2024-03-08 11:30:00,83.56,83.68,83.32,83.66,169972.0,82.9887,83.1079,82.7503,83.088,169972.0
2024-03-08 11:40:00,83.67,83.7,83.33,83.44,85519.0,83.0979,83.1277,82.7603,82.8695,85519.0
2024-03-08 11:50:00,83.45,83.57,83.39,83.4,34310.0,82.8794,82.9986,82.8198,82.8298,34310.0
2024-03-08 12:00:00,83.38,83.57,83.27,83.33,131116.0,82.8099,82.9986,82.7007,82.7603,131116.0
2024-03-08 12:10:00,83.32,83.51,83.23,83.31,68696.0,82.7503,82.939,82.6609,82.7404,68696.0
2024-03-08 12:20:00,83.29,83.52,83.27,83.49,43255.0,82.7205,82.949,82.7007,82.9192,43255.0
2024-03-08 12:30:00,83.51,83.56,83.37,83.46,29122.0,82.939,82.9887,82.8,82.8894,29122.0
2024-03-08 12:40:00,83.47,83.5,83.32,83.32,33414.0,82.8993,82.9291,82.7503,82.7503,33414.0
2024-03-08 12:50:00,83.31,83.34,82.89,82.95,90043.0,82.7404,82.7702,82.3233,82.3828,90043.0
2024-03-08 13:00:00,82.93,83.13,82.86,83.07,75130.0,82.363,82.5616,82.2935,82.502,75130.0
2024-03-08 13:10:00,83.07,83.09,82.94,83.0,29616.0,82.502,82.5219,82.3729,82.4325,29616.0
2024-03-08 13:20:00,83.02,83.02,82.86,82.88,46515.0,82.4524,82.4524,82.2935,82.3133,46515.0
2024-03-08 13:30:00,82.86,82.91,82.66,82.72,50262.0,82.2935,82.3431,82.0948,82.1544,50262.0
2024-03-08 13:40:00,82.72,82.8,82.67,82.77,20870.0,82.1544,82.2339,82.1048,82.2041,20870.0
2024-03-08 13:50:00,82.74,82.83,82.71,82.83,11576.0,82.1743,82.2637,82.1445,82.2637,11576.0
2024-03-08 14:00:00,82.83,83.05,82.82,83.05,19177.0,82.2637,82.4822,82.2537,82.4822,19177.0
2024-03-08 14:10:00,83.07,83.09,82.95,83.04,23983.0,82.502,82.5219,82.3828,82.4722,23983.0
2024-03-08 14:20:00,83.06,83.22,83.05,83.18,21227.0,82.4921,82.651,82.4822,82.6113,21227.0
2024-03-08 14:30:00,83.17,83.35,83.17,83.3,29594.0,82.6013,82.7801,82.6013,82.7305,29594.0
2024-03-08 14:40:00,83.31,83.43,83.3,83.38,24390.0,82.7404,82.8596,82.7305,82.8099,24390.0
2024-03-08 14:50:00,83.38,83.4,83.23,83.3,52025.0,82.8099,82.8298,82.6609,82.7305,52025.0
2024-03-08 15:00:00,83.29,83.4,83.2,83.22,31662.0,82.7205,82.8298,82.6311,82.651,31662.0
2024-03-08 15:10:00,83.17,83.18,83.05,83.06,55036.0,82.6013,82.6113,82.4822,82.4921,55036.0
2024-03-08 15:20:00,83.06,83.17,82.86,82.89,70880.0,82.4921,82.6013,82.2935,82.3233,70880.0
2024-03-08 15:30:00,82.87,83.06,82.85,82.88,54124.0,82.3034,82.4921,82.2835,82.3133,54124.0
2024-03-08 15:40:00,82.89,83.02,82.89,82.96,74640.0,82.3233,82.4524,82.3233,82.3928,74640.0
2024-03-08 15:50:00,82.97,83.01,82.83,82.84,164098.0,82.4027,82.4424,82.2637,82.2736,164098.0
2024-03-11 09:30:00,82.52,82.66,82.11,82.49,184920.0,81.9558,82.0948,81.5486,81.926,184920.0
2024-03-11 09:40:00,82.51,82.59,82.41,82.45,36208.0,81.9459,82.0253,81.8465,81.8863,36208.0
2024-03-11 09:50:00,82.45,82.54,82.16,82.16,54838.0,81.8863,81.9757,81.5983,81.5983,54838.0
2024-03-11 10:00:00,82.15,82.24,82.08,82.17,54358.0,81.5883,81.6777,81.5188,81.6082,54358.0
2024-03-11 10:10:00,82.18,82.27,82.05,82.26,49306.0,81.6181,81.7075,81.489,81.6976,49306.0
2024-03-11 10:20:00,82.27,82.29,82.09,82.2,30624.0,81.7075,81.7274,81.5287,81.638,30624.0
2024-03-11 10:30:00,82.21,82.46,82.21,82.22,51191.0,81.6479,81.8962,81.6479,81.6578,51191.0
2024-03-11 10:40:00,82.23,82.41,82.23,82.37,59806.0,81.6678,81.8465,81.6678,81.8068,59806.0
2024-03-11 10:50:00,82.38,82.64,82.37,82.56,48386.0,81.8167,82.075,81.8068,81.9955,48386.0
2024-03-11 11:00:00,82.55,82.63,82.46,82.48,49235.0,81.9856,82.065,81.8962,81.9161,49235.0
2024-03-11 11:10:00,82.47,82.48,82.31,82.41,46660.0,81.9061,81.9161,81.7472,81.8465,46660.0
2024-03-11 11:20:00,82.41,82.41,82.24,82.25,68597.0,81.8465,81.8465,81.6777,81.6876,68597.0
2024-03-11 11:30:00,82.24,82.37,82.19,82.27,30200.0,81.6777,81.8068,81.628,81.7075,30200.0
2024-03-11 11:40:00,82.27,82.48,82.24,82.44,25056.0,81.7075,81.9161,81.6777,81.8763,25056.0
2024-03-11 11:50:00,82.47,82.55,82.41,82.52,47685.0,81.9061,81.9856,81.8465,81.9558,47685.0
2024-03-11 12:00:00,82.54,82.54,82.37,82.42,161288.0,81.9757,81.9757,81.8068,81.8565,161288.0
2024-03-11 12:10:00,82.41,82.48,82.32,82.48,41338.0,81.8465,81.9161,81.7572,81.9161,41338.0
2024-03-11 12:20:00,82.47,82.5,82.39,82.41,18994.0,81.9061,81.9359,81.8267,81.8465,18994.0
2024-03-11 12:30:00,82.42,82.51,82.41,82.42,37459.0,81.8565,81.9459,81.8465,81.8565,37459.0
2024-03-11 12:40:00,82.42,82.53,82.41,82.45,35024.0,81.8565,81.9657,81.8465,81.8863,35024.0
2024-03-11 12:50:00,82.44,82.54,82.42,82.51,25775.0,81.8763,81.9757,81.8565,81.9459,25775.0
2024-03-11 13:00:00,82.53,82.55,82.38,82.41,37371.0,81.9657,81.9856,81.8167,81.8465,37371.0
2024-03-11 13:10:00,82.41,82.41,82.31,82.37,27352.0,81.8465,81.8465,81.7472,81.8068,27352.0
2024-03-11 13:20:00,82.38,82.52,82.38,82.5,19983.0,81.8167,81.9558,81.8167,81.9359,19983.0
2024-03-11 13:30:00,82.49,82.56,82.39,82.4,35808.0,81.926,81.9955,81.8267,81.8366,35808.0
2024-03-11 13:40:00,82.4,82.44,82.25,82.31,39821.0,81.8366,81.8763,81.6876,81.7472,39821.0
2024-03-11 13:50:00,82.31,82.43,82.3,82.43,41254.0,81.7472,81.8664,81.7373,81.8664,41254.0
2024-03-11 14:00:00,82.43,82.48,82.37,82.47,24359.0,81.8664,81.9161,81.8068,81.9061,24359.0
2024-03-11 14:10:00,82.47,82.5,82.38,82.45,40929.0,81.9061,81.9359,81.8167,81.8863,40929.0
2024-03-11 14:20:00,82.46,82.51,82.44,82.49,23784.0,81.8962,81.9459,81.8763,81.926,23784.0
2024-03-11 14:30:00,82.5,82.52,82.39,82.42,36592.0,81.9359,81.9558,81.8267,81.8565,36592.0
2024-03-11 14:40:00,82.43,82.6,82.43,82.58,24249.0,81.8664,82.0352,81.8664,82.0154,24249.0
2024-03-11 14:50:00,82.6,82.65,82.5,82.54,40010.0,82.0352,82.0849,81.9359,81.9757,40010.0
2024-03-11 15:00:00,82.54,82.54,82.47,82.47,94089.0,81.9757,81.9757,81.9061,81.9061,94089.0
2024-03-11 15:10:00,82.47,82.51,82.36,82.38,32169.0,81.9061,81.9459,81.7969,81.8167,32169.0
2024-03-11 15:20:00,82.38,82.43,82.33,82.35,45446.0,81.8167,81.8664,81.7671,81.787,45446.0
2024-03-11 15:30:00,82.34,82.42,82.3,82.32,38310.0,81.777,81.8565,81.7373,81.7572,38310.0
2024-03-11 15:40:00,82.32,82.48,82.32,82.35,81331.0,81.7572,81.9161,81.7572,81.787,81331.0
2024-03-11 15:50:00,82.36,82.41,82.27,82.4,189508.0,81.7969,81.8465,81.7075,81.8366,189508.0
2024-03-12 09:30:00,83.01,83.08,82.67,82.67,152923.0,82.4424,82.512,82.1048,82.1048,152923.0
2024-03-12 09:40:00,82.66,82.78,82.4,82.54,121247.0,82.0948,82.214,81.8366,81.9757,121247.0
2024-03-12 09:50:00,82.55,82.95,82.52,82.94,67441.0,81.9856,82.3828,81.9558,82.3729,67441.0
2024-03-12 10:00:00,82.96,83.13,82.9,83.04,61932.0,82.3928,82.5616,82.3332,82.4722,61932.0
2024-03-12 10:10:00,83.03,83.13,82.99,83.06,32311.0,82.4623,82.5616,82.4226,82.4921,32311.0
2024-03-12 10:20:00,83.06,83.37,83.04,83.37,25513.0,82.4921,82.8,82.4722,82.8,25513.0
2024-03-12 10:30:00,83.39,83.55,83.39,83.49,23800.0,82.8198,82.9787,82.8198,82.9192,23800.0
2024-03-12 10:40:00,83.49,83.66,83.49,83.65,28829.0,82.9192,83.088,82.9192,83.0781,28829.0
2024-03-12 10:50:00,83.68,83.73,83.52,83.6,46509.0,83.1079,83.1575,82.949,83.0284,46509.0
2024-03-12 11:00:00,83.6,83.7,83.52,83.65,67846.0,83.0284,83.1277,82.949,83.0781,67846.0
2024-03-12 11:10:00,83.65,83.74,83.64,83.72,24960.0,83.0781,83.1674,83.0681,83.1476,24960.0
2024-03-12 11:20:00,83.69,83.78,83.67,83.76,23960.0,83.1178,83.2072,83.0979,83.1873,23960.0
2024-03-12 11:30:00,83.77,83.78,83.66,83.7,27381.0,83.1972,83.2072,83.088,83.1277,27381.0
2024-03-12 11:40:00,83.69,83.69,83.52,83.6,96687.0,83.1178,83.1178,82.949,83.0284,96687.0
2024-03-12 11:50:00,83.63,83.69,83.63,83.64,21579.0,83.0582,83.1178,83.0582,83.0681,21579.0
2024-03-12 12:00:00,83.66,83.66,83.5,83.55,25013.0,83.088,83.088,82.9291,82.9787,25013.0
2024-03-12 12:10:00,83.57,83.68,83.56,83.56,23022.0,82.9986,83.1079,82.9887,82.9887,23022.0
2024-03-12 12:20:00,83.57,83.6,83.5,83.53,22976.0,82.9986,83.0284,82.9291,82.9589,22976.0
2024-03-12 12:30:00,83.54,83.57,83.39,83.42,41233.0,82.9688,82.9986,82.8198,82.8496,41233.0
2024-03-12 12:40:00,83.43,83.44,83.26,83.34,44798.0,82.8596,82.8695,82.6907,82.7702,44798.0
2024-03-12 12:50:00,83.34,83.42,83.3,83.38,61968.0,82.7702,82.8496,82.7305,82.8099,61968.0
2024-03-12 13:00:00,83.38,83.45,83.27,83.29,54030.0,82.8099,82.8794,82.7007,82.7205,54030.0
2024-03-12 13:10:00,83.3,83.55,83.28,83.53,58591.0,82.7305,82.9787,82.7106,82.9589,58591.0
2024-03-12 13:20:00,83.56,83.64,83.52,83.54,58197.0,82.9887,83.0681,82.949,82.9688,58197.0
2024-03-12 13:30:00,83.54,83.64,83.54,83.62,37020.0,82.9688,83.0681,82.9688,83.0483,37020.0
2024-03-12 13:40:00,83.62,83.67,83.61,83.63,17823.0,83.0483,83.0979,83.0383,83.0582,17823.0
2024-03-12 13:50:00,83.64,83.66,83.53,83.62,44767.0,83.0681,83.088,82.9589,83.0483,44767.0
2024-03-12 14:00:00,83.63,83.73,83.61,83.7,22455.0,83.0582,83.1575,83.0383,83.1277,22455.0
2024-03-12 14:10:00,83.7,83.79,83.7,83.72,23345.0,83.1277,83.2171,83.1277,83.1476,23345.0
2024-03-12 14:20:00,83.73,83.82,83.73,83.82,22438.0,83.1575,83.2469,83.1575,83.2469,22438.0
2024-03-12 14:30:00,83.81,83.88,83.78,83.81,63571.0,83.237,83.3065,83.2072,83.237,63571.0
2024-03-12 14:40:00,83.81,83.82,83.64,83.81,58787.0,83.237,83.2469,83.0681,83.237,58787.0
2024-03-12 14:50:00,83.81,83.89,83.8,83.85,23262.0,83.237,83.3164,83.227,83.2767,23262.0
2024-03-12 15:00:00,83.87,83.89,83.79,83.88,32754.0,83.2966,83.3164,83.2171,83.3065,32754.0
2024-03-12 15:10:00,83.89,83.92,83.79,83.83,32257.0,83.3164,83.3462,83.2171,83.2568,32257.0
2024-03-12 15:20:00,83.82,83.94,83.81,83.92,44063.0,83.2469,83.3661,83.237,83.3462,44063.0
2024-03-12 15:30:00,83.92,83.92,83.84,83.88,37338.0,83.3462,83.3462,83.2668,83.3065,37338.0
2024-03-12 15:40:00,83.88,83.95,83.87,83.92,42716.0,83.3065,83.376,83.2966,83.3462,42716.0
2024-03-12 15:50:00,83.92,84.01,83.88,83.94,146040.0,83.3462,83.4356,83.3065,83.3661,146040.0
2024-03-13 09:30:00,83.87,83.88,83.61,83.63,108015.0,83.2966,83.3065,83.0383,83.0582,108015.0
2024-03-13 09:40:00,83.65,83.66,83.36,83.44,52787.0,83.0781,83.088,82.79,82.8695,52787.0
2024-03-13 09:50:00,83.44,83.53,83.43,83.44,33602.0,82.8695,82.9589,82.8596,82.8695,33602.0
2024-03-13 10:00:00,83.43,83.47,83.31,83.47,30093.0,82.8596,82.8993,82.7404,82.8993,30093.0
2024-03-13 10:10:00,83.47,83.56,83.42,83.5,40919.0,82.8993,82.9887,82.8496,82.9291,40919.0
2024-03-13 10:20:00,83.49,83.53,83.43,83.5,25065.0,82.9192,82.9589,82.8596,82.9291,25065.0
2024-03-13 10:30:00,83.48,83.59,83.46,83.51,37507.0,82.9092,83.0185,82.8894,82.939,37507.0
2024-03-13 10:40:00,83.53,83.68,83.51,83.6,36733.0,82.9589,83.1079,82.939,83.0284,36733.0
2024-03-13 10:50:00,83.61,83.61,83.42,83.51,26070.0,83.0383,83.0383,82.8496,82.939,26070.0
2024-03-13 11:00:00,83.51,83.62,83.48,83.61,17901.0,82.939,83.0483,82.9092,83.0383,17901.0
2024-03-13 11:10:00,83.62,83.64,83.54,83.59,12564.0,83.0483,83.0681,82.9688,83.0185,12564.0
2024-03-13 11:20:00,83.59,83.61,83.45,83.46,18535.0,83.0185,83.0383,82.8794,82.8894,18535.0
2024-03-13 11:30:00,83.45,83.55,83.43,83.47,18972.0,82.8794,82.9787,82.8596,82.8993,18972.0
2024-03-13 11:40:00,83.48,83.48,83.35,83.44,18079.0,82.9092,82.9092,82.7801,82.8695,18079.0
2024-03-13 11:50:00,83.45,83.57,83.45,83.56,19910.0,82.8794,82.9986,82.8794,82.9887,19910.0
2024-03-13 12:00:00,83.56,83.56,83.49,83.51,14175.0,82.9887,82.9887,82.9192,82.939,14175.0
2024-03-13 12:10:00,83.51,83.57,83.5,83.56,21265.0,82.939,82.9986,82.9291,82.9887,21265.0
2024-03-13 12:20:00,83.57,83.61,83.53,83.53,25839.0,82.9986,83.0383,82.9589,82.9589,25839.0
2024-03-13 12:30:00,83.55,83.58,83.48,83.56,15219.0,82.9787,83.0085,82.9092,82.9887,15219.0
2024-03-13 12:40:00,83.55,83.61,83.54,83.58,26998.0,82.9787,83.0383,82.9688,83.0085,26998.0
2024-03-13 12:50:00,83.59,83.63,83.58,83.6,10338.0,83.0185,83.0582,83.0085,83.0284,10338.0
2024-03-13 13:00:00,83.61,83.77,83.6,83.73,52684.0,83.0383,83.1972,83.0284,83.1575,52684.0
2024-03-13 13:10:00,83.74,83.77,83.63,83.63,11941.0,83.1674,83.1972,83.0582,83.0582,11941.0
2024-03-13 13:20:00,83.64,83.76,83.64,83.76,13185.0,83.0681,83.1873,83.0681,83.1873,13185.0
2024-03-13 13:30:00,83.77,83.81,83.69,83.75,26173.0,83.1972,83.237,83.1178,83.1774,26173.0
2024-03-13 13:40:00,83.75,83.77,83.7,83.7,15643.0,83.1774,83.1972,83.1277,83.1277,15643.0
2024-03-13 13:50:00,83.68,83.82,83.68,83.77,15261.0,83.1079,83.2469,83.1079,83.1972,15261.0
2024-03-13 14:00:00,83.75,83.8,83.73,83.73,18938.0,83.1774,83.227,83.1575,83.1575,18938.0
2024-03-13 14:10:00,83.72,83.77,83.7,83.73,12515.0,83.1476,83.1972,83.1277,83.1575,12515.0
2024-03-13 14:20:00,83.72,83.78,83.72,83.75,13812.0,83.1476,83.2072,83.1476,83.1774,13812.0
2024-03-13 14:30:00,83.75,83.79,83.74,83.76,13342.0,83.1774,83.2171,83.1674,83.1873,13342.0
2024-03-13 14:40:00,83.78,83.82,83.75,83.78,20129.0,83.2072,83.2469,83.1774,83.2072,20129.0
2024-03-13 14:50:00,83.78,83.82,83.71,83.71,10010.0,83.2072,83.2469,83.1377,83.1377,10010.0
2024-03-13 15:00:00,83.71,83.75,83.68,83.71,26291.0,83.1377,83.1774,83.1079,83.1377,26291.0
2024-03-13 15:10:00,83.72,83.78,83.67,83.77,20514.0,83.1476,83.2072,83.0979,83.1972,20514.0
2024-03-13 15:20:00,83.77,83.78,83.35,83.47,73721.0,83.1972,83.2072,82.7801,82.8993,73721.0
2024-03-13 15:30:00,83.45,83.58,83.44,83.52,60242.0,82.8794,83.0085,82.8695,82.949,60242.0
2024-03-13 15:40:00,83.52,83.66,83.51,83.66,69111.0,82.949,83.088,82.939,83.088,69111.0
2024-03-13 15:50:00,83.65,83.66,83.49,83.57,221459.0,83.0781,83.088,82.9192,82.9986,221459.0
2024-03-14 09:30:00,83.94,84.11,83.76,84.01,297666.0,83.3661,83.5349,83.1873,83.4356,297666.0
2024-03-14 09:40:00,84.02,84.05,83.59,83.62,155043.0,83.4455,83.4753,83.0185,83.0483,155043.0
2024-03-14 09:50:00,83.6,83.61,83.42,83.48,92299.0,83.0284,83.0383,82.8496,82.9092,92299.0
2024-03-14 10:00:00,83.48,83.6,83.3,83.57,283988.0,82.9092,83.0284,82.7305,82.9986,283988.0
2024-03-14 10:10:00,83.57,83.84,83.53,83.69,315491.0,82.9986,83.2668,82.9589,83.1178,315491.0
2024-03-14 10:20:00,83.7,83.84,83.65,83.83,74143.0,83.1277,83.2668,83.0781,83.2568,74143.0
2024-03-14 10:30:00,83.84,83.93,83.8,83.82,4527750.0,83.2668,83.3561,83.227,83.2469,4527750.0
2024-03-14 10:40:00,83.82,83.84,83.66,83.68,315201.0,83.2469,83.2668,83.088,83.1079,315201.0
2024-03-14 10:50:00,83.68,83.82,83.65,83.75,687557.0,83.1079,83.2469,83.0781,83.1774,687557.0
2024-03-14 11:00:00,83.77,83.94,83.76,83.83,608352.0,83.1972,83.3661,83.1873,83.2568,608352.0
2024-03-14 11:10:00,83.83,83.96,83.81,83.81,569138.0,83.2568,83.3859,83.237,83.237,569138.0
2024-03-14 11:20:00,83.81,83.81,83.61,83.68,176282.0,83.237,83.237,83.0383,83.1079,176282.0
2024-03-14 11:30:00,83.68,83.8,83.62,83.75,689134.0,83.1079,83.227,83.0483,83.1774,689134.0
2024-03-14 11:40:00,83.75,83.8,83.65,83.65,1894704.0,83.1774,83.227,83.0781,83.0781,1894704.0
2024-03-14 11:50:00,83.67,83.74,83.63,83.72,276373.0,83.0979,83.1674,83.0582,83.1476,276373.0
2024-03-14 12:00:00,83.74,83.77,83.45,83.45,763524.0,83.1674,83.1972,82.8794,82.8794,763524.0
2024-03-14 12:10:00,83.47,83.53,83.44,83.48,629392.0,82.8993,82.9589,82.8695,82.9092,629392.0
2024-03-14 12:20:00,83.48,83.65,83.48,83.63,821523.0,82.9092,83.0781,82.9092,83.0582,821523.0
2024-03-14 12:30:00,83.62,83.71,83.61,83.66,82502.0,83.0483,83.1377,83.0383,83.088,82502.0
2024-03-14 12:40:00,83.65,83.66,83.55,83.58,1089009.0,83.0781,83.088,82.9787,83.0085,1089009.0
2024-03-14 12:50:00,83.58,83.65,83.5,83.53,93491.0,83.0085,83.0781,82.9291,82.9589,93491.0
2024-03-14 13:00:00,83.52,83.54,83.46,83.52,241178.0,82.949,82.9688,82.8894,82.949,241178.0
2024-03-14 13:10:00,83.51,83.53,83.33,83.36,99337.0,82.939,82.9589,82.7603,82.79,99337.0
2024-03-14 13:20:00,83.35,83.52,83.35,83.44,322685.0,82.7801,82.949,82.7801,82.8695,322685.0
2024-03-14 13:30:00,83.43,83.57,83.38,83.51,1277084.0,82.8596,82.9986,82.8099,82.939,1277084.0
2024-03-14 13:40:00,83.52,83.59,83.46,83.59,119762.0,82.949,83.0185,82.8894,83.0185,119762.0
2024-03-14 13:50:00,83.59,83.74,83.57,83.73,50829.0,83.0185,83.1674,82.9986,83.1575,50829.0
2024-03-14 14:00:00,83.73,83.86,83.73,83.84,370477.0,83.1575,83.2866,83.1575,83.2668,370477.0
2024-03-14 14:10:00,83.84,83.88,83.78,83.83,368619.0,83.2668,83.3065,83.2072,83.2568,368619.0
2024-03-14 14:20:00,83.83,83.85,83.73,83.76,476269.0,83.2568,83.2767,83.1575,83.1873,476269.0
2024-03-14 14:30:00,83.77,83.79,83.68,83.68,478186.0,83.1972,83.2171,83.1079,83.1079,478186.0
2024-03-14 14:40:00,83.69,83.82,83.65,83.77,584181.0,83.1178,83.2469,83.0781,83.1972,584181.0
2024-03-14 14:50:00,83.76,83.76,83.57,83.57,1428846.0,83.1873,83.1873,82.9986,82.9986,1428846.0
2024-03-14 15:00:00,83.57,83.57,83.32,83.35,194502.0,82.9986,82.9986,82.7503,82.7801,194502.0
2024-03-14 15:10:00,83.35,83.4,83.27,83.33,402487.0,82.7801,82.8298,82.7007,82.7603,402487.0
2024-03-14 15:20:00,83.33,83.38,83.24,83.33,1021752.0,82.7603,82.8099,82.6709,82.7603,1021752.0
2024-03-14 15:30:00,83.34,83.4,83.2,83.39,95436.0,82.7702,82.8298,82.6311,82.8198,95436.0
2024-03-14 15:40:00,83.39,83.48,83.34,83.43,162214.0,82.8198,82.9092,82.7702,82.8596,162214.0
2024-03-14 15:50:00,83.44,83.7,83.42,83.69,561010.0,82.8695,83.1277,82.8496,83.1178,561010.0
2024-03-15 09:30:00,82.91,83.1,82.79,82.87,406713.0,82.3431,82.5318,82.2239,82.3034,406713.0
2024-03-15 09:40:00,82.87,83.0,82.7,82.8,46782.0,82.3034,82.4325,82.1346,82.2339,46782.0
2024-03-15 09:50:00,82.82,82.96,82.79,82.83,42584.0,82.2537,82.3928,82.2239,82.2637,42584.0
2024-03-15 10:00:00,82.8,82.91,82.55,82.71,130155.0,82.2339,82.3431,81.9856,82.1445,130155.0
2024-03-15 10:10:00,82.71,82.91,82.69,82.82,96059.0,82.1445,82.3431,82.1246,82.2537,96059.0
2024-03-15 10:20:00,82.81,82.97,82.78,82.9,47667.0,82.2438,82.4027,82.214,82.3332,47667.0
2024-03-15 10:30:00,82.89,83.07,82.82,83.0,121426.0,82.3233,82.502,82.2537,82.4325,121426.0
2024-03-15 10:40:00,83.0,83.18,82.99,83.14,339567.0,82.4325,82.6113,82.4226,82.5715,339567.0
2024-03-15 10:50:00,83.14,83.15,82.96,82.98,37945.0,82.5715,82.5815,82.3928,82.4126,37945.0
2024-03-15 11:00:00,82.99,83.01,82.88,82.93,125474.0,82.4226,82.4424,82.3133,82.363,125474.0
2024-03-15 11:10:00,82.92,82.99,82.86,82.86,54813.0,82.3531,82.4226,82.2935,82.2935,54813.0
2024-03-15 11:20:00,82.87,82.94,82.81,82.93,21757.0,82.3034,82.3729,82.2438,82.363,21757.0
2024-03-15 11:30:00,82.93,82.95,82.76,82.8,28018.0,82.363,82.3828,82.1941,82.2339,28018.0
2024-03-15 11:40:00,82.8,82.81,82.7,82.7,16075.0,82.2339,82.2438,82.1346,82.1346,16075.0
2024-03-15 11:50:00,82.68,82.77,82.68,82.72,64797.0,82.1147,82.2041,82.1147,82.1544,64797.0
2024-03-15 12:00:00,82.72,82.78,82.66,82.67,367095.0,82.1544,82.214,82.0948,82.1048,367095.0
2024-03-15 12:10:00,82.67,82.68,82.53,82.58,676066.0,82.1048,82.1147,81.9657,82.0154,676066.0
2024-03-15 12:20:00,82.58,82.65,82.58,82.6,76630.0,82.0154,82.0849,82.0154,82.0352,76630.0
2024-03-15 12:30:00,82.59,82.69,82.57,82.66,69262.0,82.0253,82.1246,82.0054,82.0948,69262.0
2024-03-15 12:40:00,82.65,82.68,82.57,82.58,29859.0,82.0849,82.1147,82.0054,82.0154,29859.0
2024-03-15 12:50:00,82.57,82.58,82.45,82.47,2179744.0,82.0054,82.0154,81.8863,81.9061,2179744.0
2024-03-15 13:00:00,82.47,82.58,82.47,82.58,27168.0,81.9061,82.0154,81.9061,82.0154,27168.0
2024-03-15 13:10:00,82.57,82.64,82.56,82.6,87681.0,82.0054,82.075,81.9955,82.0352,87681.0
2024-03-15 13:20:00,82.61,82.73,82.6,82.65,82981.0,82.0452,82.1644,82.0352,82.0849,82981.0
2024-03-15 13:30:00,82.64,82.72,82.62,82.72,290270.0,82.075,82.1544,82.0551,82.1544,290270.0
2024-03-15 13:40:00,82.72,82.74,82.6,82.61,54807.0,82.1544,82.1743,82.0352,82.0452,54807.0
2024-03-15 13:50:00,82.59,82.79,82.59,82.77,100617.0,82.0253,82.2239,82.0253,82.2041,100617.0
2024-03-15 14:00:00,82.78,82.82,82.71,82.73,212634.0,82.214,82.2537,82.1445,82.1644,212634.0
2024-03-15 14:10:00,82.73,82.76,82.68,82.74,30001.0,82.1644,82.1941,82.1147,82.1743,30001.0
2024-03-15 14:20:00,82.75,82.76,82.67,82.72,51432.0,82.1842,82.1941,82.1048,82.1544,51432.0
2024-03-15 14:30:00,82.72,82.82,82.71,82.82,109935.0,82.1544,82.2537,82.1445,82.2537,109935.0
2024-03-15 14:40:00,82.82,82.91,82.75,82.76,122981.0,82.2537,82.3431,82.1842,82.1941,122981.0
2024-03-15 14:50:00,82.76,82.88,82.75,82.81,57280.0,82.1941,82.3133,82.1842,82.2438,57280.0
2024-03-15 15:00:00,82.83,82.89,82.75,82.75,64437.0,82.2637,82.3233,82.1842,82.1842,64437.0
2024-03-15 15:10:00,82.75,82.82,82.74,82.77,215125.0,82.1842,82.2537,82.1743,82.2041,215125.0
2024-03-15 15:20:00,82.77,82.89,82.7,82.81,558949.0,82.2041,82.3233,82.1346,82.2438,558949.0
2024-03-15 15:30:00,82.81,82.83,82.7,82.71,74088.0,82.2438,82.2637,82.1346,82.1445,74088.0
2024-03-15 15:40:00,82.71,82.75,82.68,82.72,538997.0,82.1445,82.1842,82.1147,82.1544,538997.0
2024-03-15 15:50:00,82.71,82.75,82.62,82.73,289110.0,82.1445,82.1842,82.0551,82.1644,289110.0
2024-03-18 09:30:00,83.73,84.14,83.72,84.05,168733.0,83.1575,83.5647,83.1476,83.4753,168733.0
2024-03-18 09:40:00,84.08,84.23,84.05,84.08,85211.0,83.5051,83.6541,83.4753,83.5051,85211.0
2024-03-18 09:50:00,84.09,84.11,83.81,83.82,70365.0,83.5151,83.5349,83.237,83.2469,70365.0
2024-03-18 10:00:00,83.83,84.04,83.81,84.0,52003.0,83.2568,83.4654,83.237,83.4257,52003.0
2024-03-18 10:10:00,84.01,84.11,84.01,84.07,62838.0,83.4356,83.5349,83.4356,83.4952,62838.0
2024-03-18 10:20:00,84.08,84.22,84.07,84.16,82613.0,83.5051,83.6442,83.4952,83.5846,82613.0
2024-03-18 10:30:00,84.2,84.21,84.09,84.13,57088.0,83.6243,83.6342,83.5151,83.5548,57088.0
2024-03-18 10:40:00,84.14,84.19,84.12,84.15,66940.0,83.5647,83.6144,83.5448,83.5746,66940.0
2024-03-18 10:50:00,84.15,84.16,84.09,84.16,41030.0,83.5746,83.5846,83.5151,83.5846,41030.0
2024-03-18 11:00:00,84.16,84.18,83.98,84.07,45049.0,83.5846,83.6044,83.4058,83.4952,45049.0
2024-03-18 11:10:00,84.06,84.06,83.84,83.93,50607.0,83.4853,83.4853,83.2668,83.3561,50607.0
2024-03-18 11:20:00,83.92,83.96,83.88,83.93,51107.0,83.3462,83.3859,83.3065,83.3561,51107.0
2024-03-18 11:30:00,83.91,83.92,83.76,83.87,219643.0,83.3363,83.3462,83.1873,83.2966,219643.0
2024-03-18 11:40:00,83.86,83.87,83.77,83.79,22433.0,83.2866,83.2966,83.1972,83.2171,22433.0
2024-03-18 11:50:00,83.8,83.81,83.69,83.75,63600.0,83.227,83.237,83.1178,83.1774,63600.0
2024-03-18 12:00:00,83.75,83.79,83.66,83.78,30575.0,83.1774,83.2171,83.088,83.2072,30575.0
2024-03-18 12:10:00,83.78,83.85,83.77,83.8,104447.0,83.2072,83.2767,83.1972,83.227,104447.0
2024-03-18 12:20:00,83.8,83.82,83.72,83.75,77184.0,83.227,83.2469,83.1476,83.1774,77184.0
2024-03-18 12:30:00,83.74,83.75,83.67,83.72,29565.0,83.1674,83.1774,83.0979,83.1476,29565.0
2024-03-18 12:40:00,83.73,83.76,83.67,83.67,24854.0,83.1575,83.1873,83.0979,83.0979,24854.0
2024-03-18 12:50:00,83.67,83.68,83.51,83.52,76010.0,83.0979,83.1079,82.939,82.949,76010.0
2024-03-18 13:00:00,83.52,83.58,83.49,83.56,18009.0,82.949,83.0085,82.9192,82.9887,18009.0
2024-03-18 13:10:00,83.54,83.58,83.5,83.57,42984.0,82.9688,83.0085,82.9291,82.9986,42984.0
2024-03-18 13:20:00,83.6,83.71,83.59,83.71,18351.0,83.0284,83.1377,83.0185,83.1377,18351.0
2024-03-18 13:30:00,83.73,83.74,83.55,83.56,54288.0,83.1575,83.1674,82.9787,82.9887,54288.0
2024-03-18 13:40:00,83.56,83.63,83.55,83.63,182669.0,82.9887,83.0582,82.9787,83.0582,182669.0
2024-03-18 13:50:00,83.64,83.68,83.59,83.67,60434.0,83.0681,83.1079,83.0185,83.0979,60434.0
2024-03-18 14:00:00,83.68,83.75,83.64,83.74,43039.0,83.1079,83.1774,83.0681,83.1674,43039.0
2024-03-18 14:10:00,83.75,83.77,83.69,83.76,117752.0,83.1774,83.1972,83.1178,83.1873,117752.0
2024-03-18 14:20:00,83.76,83.84,83.71,83.84,44126.0,83.1873,83.2668,83.1377,83.2668,44126.0
2024-03-18 14:30:00,83.84,83.85,83.77,83.79,61249.0,83.2668,83.2767,83.1972,83.2171,61249.0
2024-03-18 14:40:00,83.8,83.8,83.59,83.69,82389.0,83.227,83.227,83.0185,83.1178,82389.0
2024-03-18 14:50:00,83.7,83.72,83.64,83.7,25366.0,83.1277,83.1476,83.0681,83.1277,25366.0
2024-03-18 15:00:00,83.7,83.79,83.66,83.77,131400.0,83.1277,83.2171,83.088,83.1972,131400.0
2024-03-18 15:10:00,83.77,83.79,83.74,83.78,46198.0,83.1972,83.2171,83.1674,83.2072,46198.0
2024-03-18 15:20:00,83.78,83.78,83.69,83.74,252225.0,83.2072,83.2072,83.1178,83.1674,252225.0
2024-03-18 15:30:00,83.73,83.8,83.7,83.7,56346.0,83.1575,83.227,83.1277,83.1277,56346.0
2024-03-18 15:40:00,83.7,83.75,83.67,83.73,109487.0,83.1277,83.1774,83.0979,83.1575,109487.0
2024-03-18 15:50:00,83.72,83.73,83.44,83.51,296039.0,83.1476,83.1575,82.8695,82.939,296039.0
2024-03-19 09:30:00,83.2,83.26,82.88,82.88,133789.0,82.6311,82.6907,82.3133,82.3133,133789.0
2024-03-19 09:40:00,82.87,82.98,82.79,82.98,98570.0,82.3034,82.4126,82.2239,82.4126,98570.0
2024-03-19 09:50:00,82.97,83.09,82.9,83.03,342217.0,82.4027,82.5219,82.3332,82.4623,342217.0
2024-03-19 10:00:00,83.03,83.19,83.0,83.09,42295.0,82.4623,82.6212,82.4325,82.5219,42295.0
2024-03-19 10:10:00,83.1,83.15,83.0,83.0,24531.0,82.5318,82.5815,82.4325,82.4325,24531.0
2024-03-19 10:20:00,83.0,83.13,82.94,82.99,104946.0,82.4325,82.5616,82.3729,82.4226,104946.0
2024-03-19 10:30:00,83.0,83.2,82.98,83.19,43070.0,82.4325,82.6311,82.4126,82.6212,43070.0
2024-03-19 10:40:00,83.2,83.29,83.18,83.29,74597.0,82.6311,82.7205,82.6113,82.7205,74597.0
2024-03-19 10:50:00,83.31,83.31,83.17,83.18,54467.0,82.7404,82.7404,82.6013,82.6113,54467.0
2024-03-19 11:00:00,83.19,83.29,83.17,83.27,39560.0,82.6212,82.7205,82.6013,82.7007,39560.0
2024-03-19 11:10:00,83.26,83.27,83.22,83.24,54355.0,82.6907,82.7007,82.651,82.6709,54355.0
2024-03-19 11:20:00,83.24,83.3,83.16,83.29,43113.0,82.6709,82.7305,82.5914,82.7205,43113.0
2024-03-19 11:30:00,83.29,83.45,83.29,83.36,54300.0,82.7205,82.8794,82.7205,82.79,54300.0
2024-03-19 11:40:00,83.35,83.39,83.31,83.36,27473.0,82.7801,82.8198,82.7404,82.79,27473.0
2024-03-19 11:50:00,83.35,83.37,83.28,83.37,58252.0,82.7801,82.8,82.7106,82.8,58252.0
2024-03-19 12:00:00,83.38,83.45,83.36,83.4,27541.0,82.8099,82.8794,82.79,82.8298,27541.0
2024-03-19 12:10:00,83.39,83.52,83.35,83.52,48053.0,82.8198,82.949,82.7801,82.949,48053.0
2024-03-19 12:20:00,83.54,83.61,83.52,83.6,34781.0,82.9688,83.0383,82.949,83.0284,34781.0
2024-03-19 12:30:00,83.6,83.71,83.6,83.69,93782.0,83.0284,83.1377,83.0284,83.1178,93782.0
2024-03-19 12:40:00,83.7,83.85,83.67,83.79,31243.0,83.1277,83.2767,83.0979,83.2171,31243.0
2024-03-19 12:50:00,83.81,83.9,83.75,83.76,60609.0,83.237,83.3264,83.1774,83.1873,60609.0
2024-03-19 13:00:00,83.77,83.94,83.73,83.73,81245.0,83.1972,83.3661,83.1575,83.1575,81245.0
2024-03-19 13:10:00,83.74,83.82,83.69,83.75,117388.0,83.1674,83.2469,83.1178,83.1774,117388.0
2024-03-19 13:20:00,83.75,83.85,83.73,83.81,64558.0,83.1774,83.2767,83.1575,83.237,64558.0
2024-03-19 13:30:00,83.85,83.9,83.83,83.9,40761.0,83.2767,83.3264,83.2568,83.3264,40761.0
2024-03-19 13:40:00,83.88,83.94,83.83,83.91,54607.0,83.3065,83.3661,83.2568,83.3363,54607.0
2024-03-19 13:50:00,83.92,83.93,83.81,83.9,85950.0,83.3462,83.3561,83.237,83.3264,85950.0
2024-03-19 14:00:00,83.89,83.89,83.8,83.81,60394.0,83.3164,83.3164,83.227,83.237,60394.0
2024-03-19 14:10:00,83.82,83.99,83.78,83.91,80360.0,83.2469,83.4157,83.2072,83.3363,80360.0
2024-03-19 14:20:00,83.91,83.95,83.85,83.9,81703.0,83.3363,83.376,83.2767,83.3264,81703.0
2024-03-19 14:30:00,83.89,83.99,83.88,83.92,103589.0,83.3164,83.4157,83.3065,83.3462,103589.0
2024-03-19 14:40:00,83.93,83.96,83.91,83.93,66164.0,83.3561,83.3859,83.3363,83.3561,66164.0
2024-03-19 14:50:00,83.93,83.96,83.8,83.86,93878.0,83.3561,83.3859,83.227,83.2866,93878.0
2024-03-19 15:00:00,83.86,83.91,83.78,83.79,92577.0,83.2866,83.3363,83.2072,83.2171,92577.0
2024-03-19 15:10:00,83.79,83.83,83.67,83.76,110818.0,83.2171,83.2568,83.0979,83.1873,110818.0
2024-03-19 15:20:00,83.77,83.79,83.69,83.73,241980.0,83.1972,83.2171,83.1178,83.1575,241980.0
2024-03-19 15:30:00,83.74,83.86,83.71,83.86,120672.0,83.1674,83.2866,83.1377,83.2866,120672.0
2024-03-19 15:40:00,83.86,84.0,83.81,83.97,201314.0,83.2866,83.4257,83.237,83.3959,201314.0
2024-03-19 15:50:00,83.98,84.05,83.94,84.01,208359.0,83.4058,83.4753,83.3661,83.4356,208359.0
2024-03-20 09:30:00,84.13,84.21,83.9,83.91,101341.0,83.5548,83.6342,83.3264,83.3363,101341.0
2024-03-20 09:40:00,83.9,83.99,83.83,83.86,23453.0,83.3264,83.4157,83.2568,83.2866,23453.0
2024-03-20 09:50:00,83.87,83.99,83.87,83.92,21676.0,83.2966,83.4157,83.2966,83.3462,21676.0
2024-03-20 10:00:00,83.91,84.0,83.89,83.98,13614.0,83.3363,83.4257,83.3164,83.4058,13614.0
2024-03-20 10:10:00,83.97,83.99,83.91,83.94,41516.0,83.3959,83.4157,83.3363,83.3661,41516.0
2024-03-20 10:20:00,83.94,84.13,83.93,84.1,48311.0,83.3661,83.5548,83.3561,83.525,48311.0
2024-03-20 10:30:00,84.1,84.12,83.92,83.96,43704.0,83.525,83.5448,83.3462,83.3859,43704.0
2024-03-20 10:40:00,83.96,83.98,83.9,83.9,19679.0,83.3859,83.4058,83.3264,83.3264,19679.0
2024-03-20 10:50:00,83.92,83.98,83.92,83.94,19995.0,83.3462,83.4058,83.3462,83.3661,19995.0
2024-03-20 11:00:00,83.95,84.05,83.94,84.02,117813.0,83.376,83.4753,83.3661,83.4455,117813.0
2024-03-20 11:10:00,84.02,84.05,84.0,84.05,93729.0,83.4455,83.4753,83.4257,83.4753,93729.0
2024-03-20 11:20:00,84.05,84.1,84.03,84.07,85550.0,83.4753,83.525,83.4555,83.4952,85550.0
2024-03-20 11:30:00,84.08,84.1,84.0,84.01,53207.0,83.5051,83.525,83.4257,83.4356,53207.0
2024-03-20 11:40:00,84.02,84.03,83.91,83.96,71460.0,83.4455,83.4555,83.3363,83.3859,71460.0
2024-03-20 11:50:00,83.97,84.03,83.96,84.02,35573.0,83.3959,83.4555,83.3859,83.4455,35573.0
2024-03-20 12:00:00,84.01,84.01,83.9,83.95,20910.0,83.4356,83.4356,83.3264,83.376,20910.0
2024-03-20 12:10:00,83.96,83.98,83.9,83.96,17466.0,83.3859,83.4058,83.3264,83.3859,17466.0
2024-03-20 12:20:00,83.95,84.04,83.93,84.01,22829.0,83.376,83.4654,83.3561,83.4356,22829.0
2024-03-20 12:30:00,84.01,84.03,83.92,84.02,327235.0,83.4356,83.4555,83.3462,83.4455,327235.0
2024-03-20 12:40:00,84.02,84.06,84.02,84.05,26411.0,83.4455,83.4853,83.4455,83.4753,26411.0
2024-03-20 12:50:00,84.05,84.09,84.02,84.09,19994.0,83.4753,83.5151,83.4455,83.5151,19994.0
2024-03-20 13:00:00,84.09,84.09,84.02,84.03,16045.0,83.5151,83.5151,83.4455,83.4555,16045.0
2024-03-20 13:10:00,84.02,84.03,83.93,83.97,49551.0,83.4455,83.4555,83.3561,83.3959,49551.0
2024-03-20 13:20:00,83.98,84.01,83.95,83.95,13850.0,83.4058,83.4356,83.376,83.376,13850.0
2024-03-20 13:30:00,83.95,84.02,83.94,83.95,35612.0,83.376,83.4455,83.3661,83.376,35612.0
2024-03-20 13:40:00,83.94,83.97,83.9,83.97,35366.0,83.3661,83.3959,83.3264,83.3959,35366.0
2024-03-20 13:50:00,83.97,84.01,83.96,83.98,72006.0,83.3959,83.4356,83.3859,83.4058,72006.0
2024-03-20 14:00:00,83.99,84.58,83.99,84.27,213466.0,83.4157,84.0017,83.4157,83.6938,213466.0
2024-03-20 14:10:00,84.29,84.45,84.23,84.26,64710.0,83.7137,83.8726,83.6541,83.6839,64710.0
2024-03-20 14:20:00,84.26,84.48,84.26,84.47,45597.0,83.6839,83.9024,83.6839,83.8925,45597.0
2024-03-20 14:30:00,84.47,84.55,84.13,84.43,156099.0,83.8925,83.9719,83.5548,83.8527,156099.0
2024-03-20 14:40:00,84.45,84.75,84.36,84.73,95916.0,83.8726,84.1705,83.7832,84.1507,95916.0
2024-03-20 14:50:00,84.72,84.8,84.59,84.65,92647.0,84.1407,84.2202,84.0116,84.0712,92647.0
2024-03-20 15:00:00,84.66,84.9,84.66,84.82,107120.0,84.0812,84.3195,84.0812,84.2401,107120.0
2024-03-20 15:10:00,84.82,84.93,84.67,84.92,147217.0,84.2401,84.3493,84.0911,84.3394,147217.0
2024-03-20 15:20:00,84.92,84.92,84.79,84.89,58355.0,84.3394,84.3394,84.2103,84.3096,58355.0
2024-03-20 15:30:00,84.89,84.96,84.83,84.87,124794.0,84.3096,84.3791,84.25,84.2897,124794.0
2024-03-20 15:40:00,84.88,84.88,84.72,84.72,167582.0,84.2997,84.2997,84.1407,84.1407,167582.0
2024-03-20 15:50:00,84.73,84.94,84.7,84.94,286370.0,84.1507,84.3592,84.1209,84.3592,286370.0
2024-03-21 09:30:00,85.56,85.56,85.35,85.4,198202.0,85.0586,85.0586,84.8499,84.8996,198202.0
2024-03-21 09:40:00,85.4,85.49,85.18,85.19,57810.0,84.8996,84.989,84.6809,84.6908,57810.0
2024-03-21 09:50:00,85.18,85.28,85.17,85.27,37681.0,84.6809,84.7803,84.6709,84.7703,37681.0
2024-03-21 10:00:00,85.27,85.37,85.21,85.37,26889.0,84.7703,84.8697,84.7107,84.8697,26889.0
2024-03-21 10:10:00,85.36,85.37,85.27,85.33,45599.0,84.8598,84.8697,84.7703,84.83,45599.0
2024-03-21 10:20:00,85.34,85.42,85.32,85.32,19469.0,84.8399,84.9194,84.82,84.82,19469.0
2024-03-21 10:30:00,85.31,85.33,85.16,85.19,43345.0,84.8101,84.83,84.661,84.6908,43345.0
2024-03-21 10:40:00,85.19,85.36,85.14,85.35,69927.0,84.6908,84.8598,84.6411,84.8499,69927.0
2024-03-21 10:50:00,85.34,85.34,85.19,85.19,39171.0,84.8399,84.8399,84.6908,84.6908,39171.0
2024-03-21 11:00:00,85.21,85.31,85.1,85.15,22007.0,84.7107,84.8101,84.6013,84.651,22007.0
2024-03-21 11:10:00,85.16,85.27,85.14,85.2,35940.0,84.661,84.7703,84.6411,84.7007,35940.0
2024-03-21 11:20:00,85.22,85.28,85.22,85.27,24213.0,84.7206,84.7803,84.7206,84.7703,24213.0
2024-03-21 11:30:00,85.27,85.36,85.27,85.35,13911.0,84.7703,84.8598,84.7703,84.8499,13911.0
2024-03-21 11:40:00,85.36,85.38,85.31,85.34,28923.0,84.8598,84.8797,84.8101,84.8399,28923.0
2024-03-21 11:50:00,85.34,85.41,85.31,85.33,97142.0,84.8399,84.9095,84.8101,84.83,97142.0
2024-03-21 12:00:00,85.32,85.39,85.3,85.33,34518.0,84.82,84.8896,84.8002,84.83,34518.0
2024-03-21 12:10:00,85.33,85.41,85.31,85.38,46721.0,84.83,84.9095,84.8101,84.8797,46721.0
2024-03-21 12:20:00,85.38,85.45,85.36,85.44,19041.0,84.8797,84.9493,84.8598,84.9393,19041.0
2024-03-21 12:30:00,85.45,85.46,85.38,85.41,15743.0,84.9493,84.9592,84.8797,84.9095,15743.0
2024-03-21 12:40:00,85.42,85.45,85.34,85.36,105165.0,84.9194,84.9493,84.8399,84.8598,105165.0
2024-03-21 12:50:00,85.37,85.41,85.36,85.39,24280.0,84.8697,84.9095,84.8598,84.8896,24280.0
2024-03-21 13:00:00,85.39,85.39,85.27,85.3,464471.0,84.8896,84.8896,84.7703,84.8002,464471.0
2024-03-21 13:10:00,85.3,85.36,85.28,85.29,40738.0,84.8002,84.8598,84.7803,84.7902,40738.0
2024-03-21 13:20:00,85.29,85.32,85.25,85.28,25573.0,84.7902,84.82,84.7504,84.7803,25573.0
2024-03-21 13:30:00,85.29,85.3,85.25,85.29,12945.0,84.7902,84.8002,84.7504,84.7902,12945.0
2024-03-21 13:40:00,85.3,85.32,85.18,85.21,15402.0,84.8002,84.82,84.6809,84.7107,15402.0
2024-03-21 13:50:00,85.2,85.22,85.09,85.12,37863.0,84.7007,84.7206,84.5914,84.6212,37863.0
2024-03-21 14:00:00,85.11,85.15,85.01,85.01,51198.0,84.6113,84.651,84.5119,84.5119,51198.0
2024-03-21 14:10:00,85.01,85.1,85.0,85.09,272651.0,84.5119,84.6013,84.5019,84.5914,272651.0
2024-03-21 14:20:00,85.09,85.17,85.08,85.15,68550.0,84.5914,84.6709,84.5814,84.651,68550.0
2024-03-21 14:30:00,85.14,85.15,84.93,84.97,55831.0,84.6411,84.651,84.4323,84.4721,55831.0
2024-03-21 14:40:00,84.97,85.07,84.9,85.02,61345.0,84.4721,84.5715,84.4025,84.5218,61345.0
2024-03-21 14:50:00,85.01,85.04,84.9,84.97,116926.0,84.5119,84.5417,84.4025,84.4721,116926.0
2024-03-21 15:00:00,84.97,85.02,84.91,85.01,49214.0,84.4721,84.5218,84.4124,84.5119,49214.0
2024-03-21 15:10:00,85.01,85.07,85.01,85.06,40863.0,84.5119,84.5715,84.5119,84.5616,40863.0
2024-03-21 15:20:00,85.06,85.06,84.99,85.05,66432.0,84.5616,84.5616,84.492,84.5516,66432.0
2024-03-21 15:30:00,85.06,85.12,84.96,84.98,107057.0,84.5616,84.6212,84.4621,84.482,107057.0
2024-03-21 15:40:00,84.99,85.06,84.96,84.97,45804.0,84.492,84.5616,84.4621,84.4721,45804.0
2024-03-21 15:50:00,84.98,85.06,84.91,84.95,155639.0,84.482,84.5616,84.4124,84.4522,155639.0
2024-03-22 09:30:00,84.91,84.97,84.8,84.92,56628.0,84.4124,84.4721,84.3031,84.4224,56628.0
2024-03-22 09:40:00,84.93,84.98,84.77,84.78,62706.0,84.4323,84.482,84.2733,84.2832,62706.0
2024-03-22 09:50:00,84.8,84.96,84.79,84.89,29719.0,84.3031,84.4621,84.2931,84.3926,29719.0
2024-03-22 10:00:00,84.9,85.07,84.9,85.0,38044.0,84.4025,84.5715,84.4025,84.5019,38044.0
2024-03-22 10:10:00,85.0,85.04,84.89,84.98,46167.0,84.5019,84.5417,84.3926,84.482,46167.0
2024-03-22 10:20:00,84.98,85.0,84.87,84.97,28082.0,84.482,84.5019,84.3727,84.4721,28082.0
2024-03-22 10:30:00,84.98,84.99,84.88,84.92,18918.0,84.482,84.492,84.3826,84.4224,18918.0
2024-03-22 10:40:00,84.92,84.93,84.86,84.93,33421.0,84.4224,84.4323,84.3627,84.4323,33421.0
2024-03-22 10:50:00,84.93,84.93,84.86,84.88,17058.0,84.4323,84.4323,84.3627,84.3826,17058.0
2024-03-22 11:00:00,84.88,85.01,84.88,84.96,33395.0,84.3826,84.5119,84.3826,84.4621,33395.0
2024-03-22 11:10:00,84.96,85.03,84.96,84.98,31053.0,84.4621,84.5317,84.4621,84.482,31053.0
2024-03-22 11:20:00,84.98,85.08,84.98,85.04,21607.0,84.482,84.5814,84.482,84.5417,21607.0
2024-03-22 11:30:00,85.05,85.08,84.99,85.0,67105.0,84.5516,84.5814,84.492,84.5019,67105.0
2024-03-22 11:40:00,85.0,85.03,84.99,85.01,22416.0,84.5019,84.5317,84.492,84.5119,22416.0
2024-03-22 11:50:00,85.02,85.1,85.01,85.09,35061.0,84.5218,84.6013,84.5119,84.5914,35061.0
2024-03-22 12:00:00,85.09,85.13,85.04,85.07,25642.0,84.5914,84.6311,84.5417,84.5715,25642.0
2024-03-22 12:10:00,85.08,85.11,84.99,85.07,13889.0,84.5814,84.6113,84.492,84.5715,13889.0
2024-03-22 12:20:00,85.08,85.09,85.04,85.08,26005.0,84.5814,84.5914,84.5417,84.5814,26005.0
2024-03-22 12:30:00,85.08,85.09,84.96,85.02,20621.0,84.5814,84.5914,84.4621,84.5218,20621.0
2024-03-22 12:40:00,85.03,85.12,85.03,85.11,24919.0,84.5317,84.6212,84.5317,84.6113,24919.0
2024-03-22 12:50:00,85.11,85.2,85.1,85.19,33403.0,84.6113,84.7007,84.6013,84.6908,33403.0
2024-03-22 13:00:00,85.2,85.25,85.19,85.24,13829.0,84.7007,84.7504,84.6908,84.7405,13829.0
2024-03-22 13:10:00,85.24,85.3,85.22,85.25,19321.0,84.7405,84.8002,84.7206,84.7504,19321.0
2024-03-22 13:20:00,85.26,85.26,85.2,85.22,12286.0,84.7604,84.7604,84.7007,84.7206,12286.0
2024-03-22 13:30:00,85.24,85.28,85.22,85.22,11366.0,84.7405,84.7803,84.7206,84.7206,11366.0
2024-03-22 13:40:00,85.22,85.3,85.21,85.29,31776.0,84.7206,84.8002,84.7107,84.7902,31776.0
2024-03-22 13:50:00,85.28,85.35,85.28,85.34,114191.0,84.7803,84.8499,84.7803,84.8399,114191.0
2024-03-22 14:00:00,85.33,85.35,85.28,85.28,99999.0,84.83,84.8499,84.7803,84.7803,99999.0
2024-03-22 14:10:00,85.3,85.32,85.24,85.25,77292.0,84.8002,84.82,84.7405,84.7504,77292.0
2024-03-22 14:20:00,85.25,85.33,85.18,85.32,82128.0,84.7504,84.83,84.6809,84.82,82128.0
2024-03-22 14:30:00,85.32,85.33,85.26,85.3,94592.0,84.82,84.83,84.7604,84.8002,94592.0
2024-03-22 14:40:00,85.29,85.29,85.2,85.21,51260.0,84.7902,84.7902,84.7007,84.7107,51260.0
2024-03-22 14:50:00,85.21,85.25,85.19,85.23,34337.0,84.7107,84.7504,84.6908,84.7306,34337.0
2024-03-22 15:00:00,85.23,85.24,85.16,85.23,85608.0,84.7306,84.7405,84.661,84.7306,85608.0
2024-03-22 15:10:00,85.22,85.23,85.04,85.11,61763.0,84.7206,84.7306,84.5417,84.6113,61763.0
2024-03-22 15:20:00,85.11,85.17,85.08,85.16,80729.0,84.6113,84.6709,84.5814,84.661,80729.0
2024-03-22 15:30:00,85.15,85.19,85.09,85.19,32657.0,84.651,84.6908,84.5914,84.6908,32657.0
2024-03-22 15:40:00,85.19,85.24,85.16,85.2,215547.0,84.6908,84.7405,84.661,84.7007,215547.0
2024-03-22 15:50:00,85.21,85.29,85.12,85.12,288523.0,84.7107,84.7902,84.6212,84.6212,288523.0
2024-03-25 09:30:00,84.7,84.76,84.6,84.6,118735.0,84.2037,84.2633,84.1043,84.1043,118735.0
2024-03-25 09:40:00,84.61,84.71,84.44,84.7,36126.0,84.1142,84.2136,83.9452,84.2037,36126.0
2024-03-25 09:50:00,84.69,84.82,84.69,84.78,30328.0,84.1937,84.323,84.1937,84.2832,30328.0
2024-03-25 10:00:00,84.77,84.88,84.75,84.87,26592.0,84.2733,84.3826,84.2534,84.3727,26592.0
2024-03-25 10:10:00,84.86,84.99,84.86,84.97,24460.0,84.3627,84.492,84.3627,84.4721,24460.0
2024-03-25 10:20:00,84.98,85.03,84.89,84.89,20288.0,84.482,84.5317,84.3926,84.3926,20288.0
2024-03-25 10:30:00,84.9,84.99,84.87,84.95,30172.0,84.4025,84.492,84.3727,84.4522,30172.0
2024-03-25 10:40:00,84.94,84.94,84.85,84.88,20682.0,84.4423,84.4423,84.3528,84.3826,20682.0
2024-03-25 10:50:00,84.89,84.92,84.82,84.92,24501.0,84.3926,84.4224,84.323,84.4224,24501.0
2024-03-25 11:00:00,84.92,85.0,84.91,84.94,23597.0,84.4224,84.5019,84.4124,84.4423,23597.0
2024-03-25 11:10:00,84.95,84.99,84.89,84.93,38417.0,84.4522,84.492,84.3926,84.4323,38417.0
2024-03-25 11:20:00,84.94,84.94,84.86,84.91,19407.0,84.4423,84.4423,84.3627,84.4124,19407.0
2024-03-25 11:30:00,84.9,84.93,84.86,84.93,17829.0,84.4025,84.4323,84.3627,84.4323,17829.0
2024-03-25 11:40:00,84.95,85.0,84.92,84.98,19633.0,84.4522,84.5019,84.4224,84.482,19633.0
2024-03-25 11:50:00,84.98,84.99,84.93,84.94,22292.0,84.482,84.492,84.4323,84.4423,22292.0
2024-03-25 12:00:00,84.92,84.92,84.82,84.84,18254.0,84.4224,84.4224,84.323,84.3428,18254.0
2024-03-25 12:10:00,84.84,84.96,84.84,84.96,62695.0,84.3428,84.4621,84.3428,84.4621,62695.0
2024-03-25 12:20:00,84.95,84.97,84.89,84.9,21470.0,84.4522,84.4721,84.3926,84.4025,21470.0
2024-03-25 12:30:00,84.9,84.9,84.86,84.88,11567.0,84.4025,84.4025,84.3627,84.3826,11567.0
2024-03-25 12:40:00,84.87,84.92,84.86,84.88,11113.0,84.3727,84.4224,84.3627,84.3826,11113.0
2024-03-25 12:50:00,84.9,84.97,84.87,84.91,15589.0,84.4025,84.4721,84.3727,84.4124,15589.0
2024-03-25 13:00:00,84.91,84.94,84.88,84.9,18624.0,84.4124,84.4423,84.3826,84.4025,18624.0
2024-03-25 13:10:00,84.9,84.95,84.85,84.94,65237.0,84.4025,84.4522,84.3528,84.4423,65237.0
2024-03-25 13:20:00,84.94,84.99,84.91,84.98,9559.0,84.4423,84.492,84.4124,84.482,9559.0
2024-03-25 13:30:00,84.98,85.0,84.95,84.97,13381.0,84.482,84.5019,84.4522,84.4721,13381.0
2024-03-25 13:40:00,84.98,85.02,84.97,84.97,25982.0,84.482,84.5218,84.4721,84.4721,25982.0
2024-03-25 13:50:00,84.97,85.01,84.96,85.01,47741.0,84.4721,84.5119,84.4621,84.5119,47741.0
2024-03-25 14:00:00,85.01,85.06,84.99,85.06,31993.0,84.5119,84.5616,84.492,84.5616,31993.0
2024-03-25 14:10:00,85.06,85.07,85.04,85.06,45582.0,84.5616,84.5715,84.5417,84.5616,45582.0
2024-03-25 14:20:00,85.05,85.07,85.02,85.04,19243.0,84.5516,84.5715,84.5218,84.5417,19243.0
2024-03-25 14:30:00,85.04,85.05,84.99,85.04,45833.0,84.5417,84.5516,84.492,84.5417,45833.0
2024-03-25 14:40:00,85.05,85.07,85.02,85.05,27067.0,84.5516,84.5715,84.5218,84.5516,27067.0
2024-03-25 14:50:00,85.04,85.08,85.03,85.08,33094.0,84.5417,84.5814,84.5317,84.5814,33094.0
2024-03-25 15:00:00,85.08,85.08,84.99,85.0,31043.0,84.5814,84.5814,84.492,84.5019,31043.0
2024-03-25 15:10:00,84.99,85.01,84.95,84.99,49431.0,84.492,84.5119,84.4522,84.492,49431.0
2024-03-25 15:20:00,84.99,84.99,84.91,84.93,35823.0,84.492,84.492,84.4124,84.4323,35823.0
2024-03-25 15:30:00,84.92,84.99,84.91,84.95,26775.0,84.4224,84.492,84.4124,84.4522,26775.0
2024-03-25 15:40:00,84.95,85.02,84.95,84.97,34384.0,84.4522,84.5218,84.4522,84.4721,34384.0
2024-03-25 15:50:00,84.95,84.95,84.77,84.81,128135.0,84.4522,84.4522,84.2733,84.313,128135.0
2024-03-26 09:30:00,85.12,85.18,85.01,85.06,84373.0,84.6212,84.6809,84.5119,84.5616,84373.0
2024-03-26 09:40:00,85.06,85.11,85.0,85.05,20584.0,84.5616,84.6113,84.5019,84.5516,20584.0
2024-03-26 09:50:00,85.05,85.11,84.99,85.11,15207.0,84.5516,84.6113,84.492,84.6113,15207.0
2024-03-26 10:00:00,85.11,85.18,85.1,85.14,51897.0,84.6113,84.6809,84.6013,84.6411,51897.0
2024-03-26 10:10:00,85.13,85.18,85.04,85.17,38304.0,84.6311,84.6809,84.5417,84.6709,38304.0
2024-03-26 10:20:00,85.17,85.18,84.98,85.01,41401.0,84.6709,84.6809,84.482,84.5119,41401.0
2024-03-26 10:30:00,85.0,85.06,84.92,85.03,49847.0,84.5019,84.5616,84.4224,84.5317,49847.0
2024-03-26 10:40:00,85.04,85.05,84.96,84.96,32202.0,84.5417,84.5516,84.4621,84.4621,32202.0
2024-03-26 10:50:00,84.97,85.07,84.96,85.06,22050.0,84.4721,84.5715,84.4621,84.5616,22050.0
2024-03-26 11:00:00,85.06,85.08,85.02,85.05,13328.0,84.5616,84.5814,84.5218,84.5516,13328.0
2024-03-26 11:10:00,85.08,85.11,85.06,85.09,16315.0,84.5814,84.6113,84.5616,84.5914,16315.0
2024-03-26 11:20:00,85.07,85.14,85.06,85.1,15030.0,84.5715,84.6411,84.5616,84.6013,15030.0
2024-03-26 11:30:00,85.1,85.13,85.07,85.09,12675.0,84.6013,84.6311,84.5715,84.5914,12675.0
2024-03-26 11:40:00,85.1,85.12,85.04,85.04,19118.0,84.6013,84.6212,84.5417,84.5417,19118.0
2024-03-26 11:50:00,85.05,85.13,85.05,85.12,12512.0,84.5516,84.6311,84.5516,84.6212,12512.0
2024-03-26 12:00:00,85.14,85.17,85.08,85.09,39466.0,84.6411,84.6709,84.5814,84.5914,39466.0
2024-03-26 12:10:00,85.1,85.1,85.04,85.05,54891.0,84.6013,84.6013,84.5417,84.5516,54891.0
2024-03-26 12:20:00,85.05,85.05,84.97,85.03,25564.0,84.5516,84.5516,84.4721,84.5317,25564.0
2024-03-26 12:30:00,85.03,85.05,85.0,85.01,9772.0,84.5317,84.5516,84.5019,84.5119,9772.0
2024-03-26 12:40:00,85.0,85.03,84.98,85.0,25604.0,84.5019,84.5317,84.482,84.5019,25604.0
2024-03-26 12:50:00,84.99,85.02,84.93,84.97,34624.0,84.492,84.5218,84.4323,84.4721,34624.0
2024-03-26 13:00:00,84.96,85.01,84.91,85.0,38095.0,84.4621,84.5119,84.4124,84.5019,38095.0
2024-03-26 13:10:00,85.0,85.02,84.96,84.97,31289.0,84.5019,84.5218,84.4621,84.4721,31289.0
2024-03-26 13:20:00,84.98,84.99,84.94,84.99,18280.0,84.482,84.492,84.4423,84.492,18280.0
2024-03-26 13:30:00,85.01,85.03,84.97,84.99,74361.0,84.5119,84.5317,84.4721,84.492,74361.0
2024-03-26 13:40:00,84.99,85.01,84.92,84.95,13631.0,84.492,84.5119,84.4224,84.4522,13631.0
2024-03-26 13:50:00,84.94,84.98,84.92,84.94,15530.0,84.4423,84.482,84.4224,84.4423,15530.0
2024-03-26 14:00:00,84.95,85.02,84.95,84.99,32903.0,84.4522,84.5218,84.4522,84.492,32903.0
2024-03-26 14:10:00,84.99,85.02,84.96,85.0,36950.0,84.492,84.5218,84.4621,84.5019,36950.0
2024-03-26 14:20:00,85.01,85.04,84.97,85.02,29470.0,84.5119,84.5417,84.4721,84.5218,29470.0
2024-03-26 14:30:00,85.03,85.05,85.0,85.0,275737.0,84.5317,84.5516,84.5019,84.5019,275737.0
2024-03-26 14:40:00,85.0,85.01,84.95,84.96,29807.0,84.5019,84.5119,84.4522,84.4621,29807.0
2024-03-26 14:50:00,84.96,85.03,84.95,85.01,221532.0,84.4621,84.5317,84.4522,84.5119,221532.0
2024-03-26 15:00:00,85.01,85.01,84.95,84.97,69402.0,84.5119,84.5119,84.4522,84.4721,69402.0
2024-03-26 15:10:00,84.97,84.99,84.9,84.9,29423.0,84.4721,84.492,84.4025,84.4025,29423.0
2024-03-26 15:20:00,84.9,84.91,84.76,84.79,84098.0,84.4025,84.4124,84.2633,84.2931,84098.0
2024-03-26 15:30:00,84.81,84.81,84.65,84.68,64564.0,84.313,84.313,84.154,84.1838,64564.0
2024-03-26 15:40:00,84.67,84.73,84.55,84.59,188814.0,84.1738,84.2335,84.0545,84.0943,188814.0
2024-03-26 15:50:00,84.57,84.62,84.4,84.44,430207.0,84.0744,84.1241,83.9054,83.9452,430207.0
2024-03-27 09:30:00,84.95,84.99,84.57,84.66,159444.0,84.4522,84.492,84.0744,84.1639,159444.0
2024-03-27 09:40:00,84.66,84.77,84.63,84.75,36583.0,84.1639,84.2733,84.1341,84.2534,36583.0
2024-03-27 09:50:00,84.76,84.77,84.45,84.47,40300.0,84.2633,84.2733,83.9551,83.975,40300.0
2024-03-27 10:00:00,84.47,84.49,84.19,84.28,47827.0,83.975,83.9949,83.6967,83.7861,47827.0
2024-03-27 10:10:00,84.28,84.34,84.12,84.31,52418.0,83.7861,83.8458,83.6271,83.816,52418.0
2024-03-27 10:20:00,84.31,84.31,84.2,84.25,64972.0,83.816,83.816,83.7066,83.7563,64972.0
2024-03-27 10:30:00,84.26,84.35,84.2,84.34,20569.0,83.7662,83.8557,83.7066,83.8458,20569.0
2024-03-27 10:40:00,84.33,84.36,84.2,84.2,30520.0,83.8358,83.8657,83.7066,83.7066,30520.0
2024-03-27 10:50:00,84.21,84.3,84.2,84.26,42070.0,83.7165,83.806,83.7066,83.7662,42070.0
2024-03-27 11:00:00,84.26,84.28,84.17,84.26,26914.0,83.7662,83.7861,83.6768,83.7662,26914.0
2024-03-27 11:10:00,84.26,84.29,84.2,84.26,28647.0,83.7662,83.7961,83.7066,83.7662,28647.0
2024-03-27 11:20:00,84.26,84.27,84.15,84.15,24716.0,83.7662,83.7762,83.6569,83.6569,24716.0
2024-03-27 11:30:00,84.15,84.2,84.11,84.19,57053.0,83.6569,83.7066,83.6171,83.6967,57053.0
2024-03-27 11:40:00,84.18,84.25,84.16,84.2,30724.0,83.6867,83.7563,83.6668,83.7066,30724.0
2024-03-27 11:50:00,84.2,84.23,84.15,84.15,18447.0,83.7066,83.7364,83.6569,83.6569,18447.0
2024-03-27 12:00:00,84.13,84.23,84.13,84.21,48180.0,83.637,83.7364,83.637,83.7165,48180.0
2024-03-27 12:10:00,84.21,84.24,84.17,84.23,31000.0,83.7165,83.7464,83.6768,83.7364,31000.0
2024-03-27 12:20:00,84.23,84.3,84.23,84.29,18793.0,83.7364,83.806,83.7364,83.7961,18793.0
2024-03-27 12:30:00,84.3,84.38,84.3,84.3,44246.0,83.806,83.8855,83.806,83.806,44246.0
2024-03-27 12:40:00,84.3,84.38,84.29,84.37,35636.0,83.806,83.8855,83.7961,83.8756,35636.0
2024-03-27 12:50:00,84.36,84.36,84.31,84.32,35785.0,83.8657,83.8657,83.816,83.8259,35785.0
2024-03-27 13:00:00,84.34,84.35,84.23,84.25,37330.0,83.8458,83.8557,83.7364,83.7563,37330.0
2024-03-27 13:10:00,84.25,84.33,84.2,84.31,30813.0,83.7563,83.8358,83.7066,83.816,30813.0
2024-03-27 13:20:00,84.33,84.34,84.28,84.31,26155.0,83.8358,83.8458,83.7861,83.816,26155.0
2024-03-27 13:30:00,84.31,84.34,84.3,84.31,14468.0,83.816,83.8458,83.806,83.816,14468.0
2024-03-27 13:40:00,84.3,84.36,84.3,84.34,13224.0,83.806,83.8657,83.806,83.8458,13224.0
2024-03-27 13:50:00,84.33,84.34,84.3,84.31,14097.0,83.8358,83.8458,83.806,83.816,14097.0
2024-03-27 14:00:00,84.31,84.34,84.24,84.27,42037.0,83.816,83.8458,83.7464,83.7762,42037.0
2024-03-27 14:10:00,84.26,84.39,84.24,84.37,25369.0,83.7662,83.8955,83.7464,83.8756,25369.0
2024-03-27 14:20:00,84.37,84.44,84.36,84.4,27298.0,83.8756,83.9452,83.8657,83.9054,27298.0
2024-03-27 14:30:00,84.41,84.43,84.29,84.29,36805.0,83.9154,83.9353,83.7961,83.7961,36805.0
2024-03-27 14:40:00,84.29,84.34,84.25,84.26,21299.0,83.7961,83.8458,83.7563,83.7662,21299.0
2024-03-27 14:50:00,84.27,84.28,84.22,84.25,35216.0,83.7762,83.7861,83.7265,83.7563,35216.0
2024-03-27 15:00:00,84.24,84.32,84.24,84.25,50314.0,83.7464,83.8259,83.7464,83.7563,50314.0
2024-03-27 15:10:00,84.25,84.25,84.14,84.16,49997.0,83.7563,83.7563,83.647,83.6668,49997.0
2024-03-27 15:20:00,84.17,84.37,84.16,84.33,87997.0,83.6768,83.8756,83.6668,83.8358,87997.0
2024-03-27 15:30:00,84.34,84.57,84.3,84.56,126583.0,83.8458,84.0744,83.806,84.0645,126583.0
2024-03-27 15:40:00,84.55,84.65,84.53,84.59,78402.0,84.0545,84.154,84.0347,84.0943,78402.0
2024-03-27 15:50:00,84.6,84.71,84.58,84.71,409775.0,84.1043,84.2136,84.0844,84.2136,409775.0
2024-03-28 09:30:00,84.58,84.62,84.35,84.44,75855.0,84.0844,84.1241,83.8557,83.9452,75855.0
2024-03-28 09:40:00,84.42,84.7,84.42,84.68,45562.0,83.9253,84.2037,83.9253,84.1838,45562.0
2024-03-28 09:50:00,84.69,84.75,84.63,84.64,20936.0,84.1937,84.2534,84.1341,84.144,20936.0
2024-03-28 10:00:00,84.65,84.75,84.59,84.61,32093.0,84.154,84.2534,84.0943,84.1142,32093.0
2024-03-28 10:10:00,84.62,84.62,84.52,84.6,32487.0,84.1241,84.1241,84.0247,84.1043,32487.0
2024-03-28 10:20:00,84.58,84.61,84.52,84.59,9957.0,84.0844,84.1142,84.0247,84.0943,9957.0
2024-03-28 10:30:00,84.58,84.67,84.56,84.6,16296.0,84.0844,84.1738,84.0645,84.1043,16296.0
2024-03-28 10:40:00,84.62,84.66,84.58,84.62,18859.0,84.1241,84.1639,84.0844,84.1241,18859.0
2024-03-28 10:50:00,84.63,84.66,84.57,84.61,28482.0,84.1341,84.1639,84.0744,84.1142,28482.0
2024-03-28 11:00:00,84.63,84.66,84.56,84.59,24432.0,84.1341,84.1639,84.0645,84.0943,24432.0
2024-03-28 11:10:00,84.58,84.64,84.56,84.64,27038.0,84.0844,84.144,84.0645,84.144,27038.0
2024-03-28 11:20:00,84.64,84.65,84.61,84.64,55451.0,84.144,84.154,84.1142,84.144,55451.0
2024-03-28 11:30:00,84.64,84.68,84.56,84.56,34026.0,84.144,84.1838,84.0645,84.0645,34026.0
2024-03-28 11:40:00,84.57,84.63,84.54,84.62,27802.0,84.0744,84.1341,84.0446,84.1241,27802.0
2024-03-28 11:50:00,84.63,84.64,84.59,84.63,17147.0,84.1341,84.144,84.0943,84.1341,17147.0
2024-03-28 12:00:00,84.63,84.63,84.48,84.53,37431.0,84.1341,84.1341,83.985,84.0347,37431.0
2024-03-28 12:10:00,84.54,84.57,84.52,84.52,23473.0,84.0446,84.0744,84.0247,84.0247,23473.0
2024-03-28 12:20:00,84.54,84.56,84.47,84.55,24043.0,84.0446,84.0645,83.975,84.0545,24043.0
2024-03-28 12:30:00,84.56,84.56,84.49,84.51,19083.0,84.0645,84.0645,83.9949,84.0148,19083.0
2024-03-28 12:40:00,84.52,84.56,84.5,84.53,14936.0,84.0247,84.0645,84.0048,84.0347,14936.0
2024-03-28 12:50:00,84.53,84.55,84.5,84.54,15665.0,84.0347,84.0545,84.0048,84.0446,15665.0
2024-03-28 13:00:00,84.55,84.57,84.48,84.57,9028.0,84.0545,84.0744,83.985,84.0744,9028.0
2024-03-28 13:10:00,84.55,84.55,84.47,84.51,11263.0,84.0545,84.0545,83.975,84.0148,11263.0
2024-03-28 13:20:00,84.52,84.52,84.47,84.5,29683.0,84.0247,84.0247,83.975,84.0048,29683.0
2024-03-28 13:30:00,84.49,84.56,84.47,84.55,28068.0,83.9949,84.0645,83.975,84.0545,28068.0
2024-03-28 13:40:00,84.54,84.57,84.52,84.55,15052.0,84.0446,84.0744,84.0247,84.0545,15052.0
2024-03-28 13:50:00,84.55,84.56,84.5,84.52,23107.0,84.0545,84.0645,84.0048,84.0247,23107.0
2024-03-28 14:00:00,84.52,84.56,84.45,84.54,21158.0,84.0247,84.0645,83.9551,84.0446,21158.0
2024-03-28 14:10:00,84.55,84.58,84.51,84.51,22944.0,84.0545,84.0844,84.0148,84.0148,22944.0
2024-03-28 14:20:00,84.52,84.56,84.51,84.54,22229.0,84.0247,84.0645,84.0148,84.0446,22229.0
2024-03-28 14:30:00,84.55,84.56,84.53,84.53,29191.0,84.0545,84.0645,84.0347,84.0347,29191.0
2024-03-28 14:40:00,84.54,84.56,84.47,84.55,36617.0,84.0446,84.0645,83.975,84.0545,36617.0
2024-03-28 14:50:00,84.55,84.7,84.54,84.68,46325.0,84.0545,84.2037,84.0446,84.1838,46325.0
2024-03-28 15:00:00,84.68,84.74,84.58,84.65,51819.0,84.1838,84.2434,84.0844,84.154,51819.0
2024-03-28 15:10:00,84.66,84.71,84.64,84.7,41908.0,84.1639,84.2136,84.144,84.2037,41908.0
2024-03-28 15:20:00,84.7,84.73,84.66,84.7,25782.0,84.2037,84.2335,84.1639,84.2037,25782.0
2024-03-28 15:30:00,84.7,84.73,84.61,84.63,57910.0,84.2037,84.2335,84.1142,84.1341,57910.0
2024-03-28 15:40:00,84.63,84.67,84.59,84.6,89029.0,84.1341,84.1738,84.0943,84.1043,89029.0
2024-03-28 15:50:00,84.59,84.66,84.44,84.47,410893.0,84.0943,84.1639,83.9452,83.975,410893.0
2024-04-01 09:30:00,84.61,85.08,84.5,85.03,337879.0,84.1142,84.5814,84.0048,84.5317,337879.0
2024-04-01 09:40:00,85.06,85.08,84.96,84.97,57236.0,84.5616,84.5814,84.4621,84.4721,57236.0
2024-04-01 09:50:00,84.98,85.02,84.9,84.92,21746.0,84.482,84.5218,84.4025,84.4224,21746.0
2024-04-01 10:00:00,84.91,84.98,84.74,84.92,43252.0,84.4124,84.482,84.2434,84.4224,43252.0
2024-04-01 10:10:00,84.93,84.95,84.69,84.7,38876.0,84.4323,84.4522,84.1937,84.2037,38876.0
2024-04-01 10:20:00,84.7,84.81,84.68,84.75,76918.0,84.2037,84.313,84.1838,84.2534,76918.0
2024-04-01 10:30:00,84.75,84.8,84.56,84.59,72442.0,84.2534,84.3031,84.0645,84.0943,72442.0
2024-04-01 10:40:00,84.58,84.66,84.57,84.61,66194.0,84.0844,84.1639,84.0744,84.1142,66194.0
2024-04-01 10:50:00,84.59,84.61,84.51,84.56,27102.0,84.0943,84.1142,84.0148,84.0645,27102.0
2024-04-01 11:00:00,84.56,84.59,84.49,84.54,31284.0,84.0645,84.0943,83.9949,84.0446,31284.0
2024-04-01 11:10:00,84.53,84.53,84.33,84.36,154548.0,84.0347,84.0347,83.8358,83.8657,154548.0
2024-04-01 11:20:00,84.37,84.5,84.31,84.5,40591.0,83.8756,84.0048,83.816,84.0048,40591.0
2024-04-01 11:30:00,84.49,84.52,84.39,84.4,45600.0,83.9949,84.0247,83.8955,83.9054,45600.0
2024-04-01 11:40:00,84.41,84.46,84.39,84.46,34204.0,83.9154,83.9651,83.8955,83.9651,34204.0
2024-04-01 11:50:00,84.48,84.48,84.28,84.29,46023.0,83.985,83.985,83.7861,83.7961,46023.0
2024-04-01 12:00:00,84.29,84.48,84.26,84.45,56377.0,83.7961,83.985,83.7662,83.9551,56377.0
2024-04-01 12:10:00,84.46,84.51,84.44,84.48,25731.0,83.9651,84.0148,83.9452,83.985,25731.0
2024-04-01 12:20:00,84.48,84.5,84.45,84.48,36586.0,83.985,84.0048,83.9551,83.985,36586.0
2024-04-01 12:30:00,84.48,84.54,84.48,84.52,21404.0,83.985,84.0446,83.985,84.0247,21404.0
2024-04-01 12:40:00,84.52,84.56,84.5,84.52,135862.0,84.0247,84.0645,84.0048,84.0247,135862.0
2024-04-01 12:50:00,84.52,84.55,84.47,84.47,18987.0,84.0247,84.0545,83.975,83.975,18987.0
2024-04-01 13:00:00,84.47,84.48,84.41,84.43,20895.0,83.975,83.985,83.9154,83.9353,20895.0
2024-04-01 13:10:00,84.42,84.44,84.4,84.41,23215.0,83.9253,83.9452,83.9054,83.9154,23215.0
2024-04-01 13:20:00,84.4,84.41,84.31,84.41,24265.0,83.9054,83.9154,83.816,83.9154,24265.0
2024-04-01 13:30:00,84.42,84.44,84.37,84.39,41281.0,83.9253,83.9452,83.8756,83.8955,41281.0
2024-04-01 13:40:00,84.39,84.45,84.38,84.42,29370.0,83.8955,83.9551,83.8855,83.9253,29370.0
2024-04-01 13:50:00,84.43,84.45,84.36,84.43,42043.0,83.9353,83.9551,83.8657,83.9353,42043.0
2024-04-01 14:00:00,84.43,84.47,84.43,84.45,59412.0,83.9353,83.975,83.9353,83.9551,59412.0
2024-04-01 14:10:00,84.44,84.46,84.39,84.46,27828.0,83.9452,83.9651,83.8955,83.9651,27828.0
2024-04-01 14:20:00,84.46,84.51,84.44,84.48,31445.0,83.9651,84.0148,83.9452,83.985,31445.0
2024-04-01 14:30:00,84.49,84.53,84.47,84.52,24528.0,83.9949,84.0347,83.975,84.0247,24528.0
2024-04-01 14:40:00,84.52,84.53,84.47,84.5,115912.0,84.0247,84.0347,83.975,84.0048,115912.0
2024-04-01 14:50:00,84.5,84.53,84.45,84.47,61064.0,84.0048,84.0347,83.9551,83.975,61064.0
2024-04-01 15:00:00,84.47,84.57,84.43,84.53,29116.0,83.975,84.0744,83.9353,84.0347,29116.0
2024-04-01 15:10:00,84.54,84.55,84.47,84.49,25836.0,84.0446,84.0545,83.975,83.9949,25836.0
2024-04-01 15:20:00,84.5,84.55,84.44,84.47,31810.0,84.0048,84.0545,83.9452,83.975,31810.0
2024-04-01 15:30:00,84.45,84.53,84.42,84.42,139327.0,83.9551,84.0347,83.9253,83.9253,139327.0
2024-04-01 15:40:00,84.41,84.52,84.41,84.47,153463.0,83.9154,84.0247,83.9154,83.975,153463.0
2024-04-01 15:50:00,84.47,84.67,84.47,84.6,241805.0,83.975,84.1738,83.975,84.1043,241805.0
2024-04-02 09:30:00,83.62,83.73,83.51,83.52,124042.0,83.13,83.2394,83.0206,83.0306,124042.0
2024-04-02 09:40:00,83.51,83.52,83.41,83.5,85120.0,83.0206,83.0306,82.9212,83.0107,85120.0
2024-04-02 09:50:00,83.47,83.58,83.47,83.58,68585.0,82.9809,83.0902,82.9809,83.0902,68585.0
2024-04-02 10:00:00,83.59,83.66,83.43,83.5,64409.0,83.1002,83.1698,82.9411,83.0107,64409.0
2024-04-02 10:10:00,83.5,83.52,83.37,83.42,58408.0,83.0107,83.0306,82.8815,82.9312,58408.0
2024-04-02 10:20:00,83.42,83.6,83.42,83.52,46499.0,82.9312,83.1101,82.9312,83.0306,46499.0
2024-04-02 10:30:00,83.51,83.57,83.48,83.54,39846.0,83.0206,83.0803,82.9908,83.0505,39846.0
2024-04-02 10:40:00,83.55,83.59,83.49,83.51,20007.0,83.0604,83.1002,83.0008,83.0206,20007.0
2024-04-02 10:50:00,83.5,83.51,83.42,83.46,26939.0,83.0107,83.0206,82.9312,82.9709,26939.0
2024-04-02 11:00:00,83.46,83.56,83.44,83.55,50281.0,82.9709,83.0703,82.9511,83.0604,50281.0
2024-04-02 11:10:00,83.57,83.69,83.56,83.69,36215.0,83.0803,83.1996,83.0703,83.1996,36215.0
2024-04-02 11:20:00,83.7,83.72,83.67,83.69,37951.0,83.2095,83.2294,83.1797,83.1996,37951.0
2024-04-02 11:30:00,83.7,83.79,83.69,83.71,66543.0,83.2095,83.299,83.1996,83.2195,66543.0
2024-04-02 11:40:00,83.72,83.74,83.68,83.68,56910.0,83.2294,83.2493,83.1896,83.1896,56910.0
2024-04-02 11:50:00,83.67,83.67,83.61,83.62,27507.0,83.1797,83.1797,83.1201,83.13,27507.0
2024-04-02 12:00:00,83.62,83.68,83.61,83.64,31670.0,83.13,83.1896,83.1201,83.1499,31670.0
2024-04-02 12:10:00,83.65,83.66,83.59,83.61,56718.0,83.1598,83.1698,83.1002,83.1201,56718.0
2024-04-02 12:20:00,83.61,83.7,83.59,83.7,20158.0,83.1201,83.2095,83.1002,83.2095,20158.0
2024-04-02 12:30:00,83.7,83.76,83.68,83.73,26935.0,83.2095,83.2692,83.1896,83.2394,26935.0
2024-04-02 12:40:00,83.74,83.83,83.72,83.83,22333.0,83.2493,83.3388,83.2294,83.3388,22333.0
2024-04-02 12:50:00,83.82,83.85,83.79,83.84,310165.0,83.3288,83.3586,83.299,83.3487,310165.0
2024-04-02 13:00:00,83.85,83.91,83.85,83.88,36886.0,83.3586,83.4183,83.3586,83.3885,36886.0
2024-04-02 13:10:00,83.87,83.88,83.8,83.81,26943.0,83.3785,83.3885,83.3089,83.3189,26943.0
2024-04-02 13:20:00,83.81,83.85,83.8,83.84,18879.0,83.3189,83.3586,83.3089,83.3487,18879.0
2024-04-02 13:30:00,83.83,83.85,83.79,83.84,19907.0,83.3388,83.3586,83.299,83.3487,19907.0
2024-04-02 13:40:00,83.83,83.88,83.78,83.87,29915.0,83.3388,83.3885,83.2891,83.3785,29915.0
2024-04-02 13:50:00,83.89,83.89,83.82,83.82,15272.0,83.3984,83.3984,83.3288,83.3288,15272.0
2024-04-02 14:00:00,83.84,83.89,83.82,83.88,23608.0,83.3487,83.3984,83.3288,83.3885,23608.0
2024-04-02 14:10:00,83.88,83.9,83.84,83.89,15587.0,83.3885,83.4084,83.3487,83.3984,15587.0
2024-04-02 14:20:00,83.89,83.92,83.85,83.85,73459.0,83.3984,83.4282,83.3586,83.3586,73459.0
2024-04-02 14:30:00,83.86,83.89,83.8,83.83,42322.0,83.3686,83.3984,83.3089,83.3388,42322.0
2024-04-02 14:40:00,83.83,83.88,83.78,83.81,23805.0,83.3388,83.3885,83.2891,83.3189,23805.0
2024-04-02 14:50:00,83.81,83.86,83.81,83.83,31437.0,83.3189,83.3686,83.3189,83.3388,31437.0
2024-04-02 15:00:00,83.82,83.99,83.82,83.93,52322.0,83.3288,83.4978,83.3288,83.4382,52322.0
2024-04-02 15:10:00,83.94,83.95,83.82,83.83,39325.0,83.4481,83.4581,83.3288,83.3388,39325.0
2024-04-02 15:20:00,83.83,83.96,83.82,83.93,49509.0,83.3388,83.468,83.3288,83.4382,49509.0
2024-04-02 15:30:00,83.94,84.02,83.91,84.02,188478.0,83.4481,83.5277,83.4183,83.5277,188478.0
2024-04-02 15:40:00,84.02,84.07,83.97,84.06,58111.0,83.5277,83.5774,83.4779,83.5674,58111.0
2024-04-02 15:50:00,84.07,84.07,83.99,84.03,238356.0,83.5774,83.5774,83.4978,83.5376,238356.0
2024-04-03 09:30:00,83.74,84.01,83.73,83.96,214856.0,83.2493,83.5177,83.2394,83.468,214856.0
2024-04-03 09:40:00,83.97,84.01,83.88,83.92,25746.0,83.4779,83.5177,83.3885,83.4282,25746.0
2024-04-03 09:50:00,83.94,84.03,83.93,83.98,72849.0,83.4481,83.5376,83.4382,83.4879,72849.0
2024-04-03 10:00:00,83.99,84.38,83.99,84.22,71947.0,83.4978,83.8855,83.4978,83.7265,71947.0
2024-04-03 10:10:00,84.22,84.44,84.22,84.44,153935.0,83.7265,83.9452,83.7265,83.9452,153935.0
2024-04-03 10:20:00,84.45,84.54,84.42,84.5,93887.0,83.9551,84.0446,83.9253,84.0048,93887.0
2024-04-03 10:30:00,84.5,84.56,84.48,84.5,83635.0,84.0048,84.0645,83.985,84.0048,83635.0
2024-04-03 10:40:00,84.51,84.55,84.47,84.5,35405.0,84.0148,84.0545,83.975,84.0048,35405.0
2024-04-03 10:50:00,84.55,84.59,84.52,84.57,15909.0,84.0545,84.0943,84.0247,84.0744,15909.0
2024-04-03 11:00:00,84.58,84.61,84.56,84.59,39458.0,84.0844,84.1142,84.0645,84.0943,39458.0
2024-04-03 11:10:00,84.6,84.65,84.58,84.61,27432.0,84.1043,84.154,84.0844,84.1142,27432.0
2024-04-03 11:20:00,84.61,84.65,84.6,84.63,55577.0,84.1142,84.154,84.1043,84.1341,55577.0
2024-04-03 11:30:00,84.63,84.65,84.6,84.61,58679.0,84.1341,84.154,84.1043,84.1142,58679.0
2024-04-03 11:40:00,84.61,84.65,84.58,84.59,29954.0,84.1142,84.154,84.0844,84.0943,29954.0
2024-04-03 11:50:00,84.6,84.6,84.46,84.48,21478.0,84.1043,84.1043,83.9651,83.985,21478.0
2024-04-03 12:00:00,84.46,84.46,84.37,84.42,35342.0,83.9651,83.9651,83.8756,83.9253,35342.0
2024-04-03 12:10:00,84.4,84.5,84.36,84.5,23508.0,83.9054,84.0048,83.8657,84.0048,23508.0
2024-04-03 12:20:00,84.5,84.55,84.5,84.55,21360.0,84.0048,84.0545,84.0048,84.0545,21360.0
2024-04-03 12:30:00,84.55,84.59,84.31,84.34,67006.0,84.0545,84.0943,83.816,83.8458,67006.0
2024-04-03 12:40:00,84.34,84.53,84.34,84.53,65820.0,83.8458,84.0347,83.8458,84.0347,65820.0
2024-04-03 12:50:00,84.49,84.57,84.49,84.5,35437.0,83.9949,84.0744,83.9949,84.0048,35437.0
2024-04-03 13:00:00,84.5,84.56,84.49,84.52,31826.0,84.0048,84.0645,83.9949,84.0247,31826.0
2024-04-03 13:10:00,84.52,84.55,84.49,84.53,21710.0,84.0247,84.0545,83.9949,84.0347,21710.0
2024-04-03 13:20:00,84.52,84.57,84.5,84.55,42001.0,84.0247,84.0744,84.0048,84.0545,42001.0
2024-04-03 13:30:00,84.56,84.57,84.5,84.51,40480.0,84.0645,84.0744,84.0048,84.0148,40480.0
2024-04-03 13:40:00,84.51,84.57,84.51,84.56,13237.0,84.0148,84.0744,84.0148,84.0645,13237.0
2024-04-03 13:50:00,84.57,84.61,84.54,84.56,16398.0,84.0744,84.1142,84.0446,84.0645,16398.0
2024-04-03 14:00:00,84.56,84.62,84.53,84.61,24044.0,84.0645,84.1241,84.0347,84.1142,24044.0
2024-04-03 14:10:00,84.61,84.61,84.51,84.56,23891.0,84.1142,84.1142,84.0148,84.0645,23891.0
2024-04-03 14:20:00,84.56,84.58,84.51,84.53,58001.0,84.0645,84.0844,84.0148,84.0347,58001.0
2024-04-03 14:30:00,84.52,84.57,84.48,84.55,62449.0,84.0247,84.0744,83.985,84.0545,62449.0
2024-04-03 14:40:00,84.55,84.58,84.48,84.48,35217.0,84.0545,84.0844,83.985,83.985,35217.0
2024-04-03 14:50:00,84.48,84.51,84.42,84.45,38181.0,83.985,84.0148,83.9253,83.9551,38181.0
2024-04-03 15:00:00,84.45,84.47,84.41,84.43,42466.0,83.9551,83.975,83.9154,83.9353,42466.0
2024-04-03 15:10:00,84.44,84.45,84.04,84.22,220666.0,83.9452,83.9551,83.5475,83.7265,220666.0
2024-04-03 15:20:00,84.22,84.25,84.1,84.17,38711.0,83.7265,83.7563,83.6072,83.6768,38711.0
2024-04-03 15:30:00,84.16,84.33,84.11,84.3,106655.0,83.6668,83.8358,83.6171,83.806,106655.0
2024-04-03 15:40:00,84.3,84.36,84.27,84.36,153772.0,83.806,83.8657,83.7762,83.8657,153772.0
2024-04-03 15:50:00,84.35,84.36,84.23,84.32,261978.0,83.8557,83.8657,83.7364,83.8259,261978.0
2024-04-04 09:30:00,85.04,85.17,84.96,85.04,151184.0,84.5417,84.6709,84.4621,84.5417,151184.0
2024-04-04 09:40:00,85.03,85.05,84.92,84.94,109942.0,84.5317,84.5516,84.4224,84.4423,109942.0
2024-04-04 09:50:00,84.95,84.95,84.84,84.9,27904.0,84.4522,84.4522,84.3428,84.4025,27904.0
2024-04-04 10:00:00,84.91,84.95,84.88,84.95,20790.0,84.4124,84.4522,84.3826,84.4522,20790.0
2024-04-04 10:10:00,84.94,84.97,84.9,84.92,44527.0,84.4423,84.4721,84.4025,84.4224,44527.0
2024-04-04 10:20:00,84.91,84.95,84.84,84.93,53294.0,84.4124,84.4522,84.3428,84.4323,53294.0
2024-04-04 10:30:00,84.94,84.94,84.88,84.92,55754.0,84.4423,84.4423,84.3826,84.4224,55754.0
2024-04-04 10:40:00,84.92,84.94,84.9,84.92,27116.0,84.4224,84.4423,84.4025,84.4224,27116.0
2024-04-04 10:50:00,84.92,84.93,84.86,84.91,88847.0,84.4224,84.4323,84.3627,84.4124,88847.0
2024-04-04 11:00:00,84.92,84.96,84.91,84.91,33689.0,84.4224,84.4621,84.4124,84.4124,33689.0
2024-04-04 11:10:00,84.92,84.94,84.86,84.87,30154.0,84.4224,84.4423,84.3627,84.3727,30154.0
2024-04-04 11:20:00,84.88,84.94,84.87,84.94,27299.0,84.3826,84.4423,84.3727,84.4423,27299.0
2024-04-04 11:30:00,84.94,84.99,84.93,84.98,36044.0,84.4423,84.492,84.4323,84.482,36044.0
2024-04-04 11:40:00,84.99,85.03,84.98,85.01,26808.0,84.492,84.5317,84.482,84.5119,26808.0
2024-04-04 11:50:00,85.02,85.07,85.02,85.07,75021.0,84.5218,84.5715,84.5218,84.5715,75021.0
2024-04-04 12:00:00,85.08,85.2,85.07,85.19,57403.0,84.5814,84.7007,84.5715,84.6908,57403.0
2024-04-04 12:10:00,85.19,85.21,85.15,85.16,58753.0,84.6908,84.7107,84.651,84.661,58753.0
2024-04-04 12:20:00,85.15,85.18,85.14,85.17,29863.0,84.651,84.6809,84.6411,84.6709,29863.0
2024-04-04 12:30:00,85.17,85.21,85.16,85.2,23501.0,84.6709,84.7107,84.661,84.7007,23501.0
2024-04-04 12:40:00,85.21,85.22,85.18,85.18,15202.0,84.7107,84.7206,84.6809,84.6809,15202.0
2024-04-04 12:50:00,85.18,85.22,85.15,85.18,15419.0,84.6809,84.7206,84.651,84.6809,15419.0
2024-04-04 13:00:00,85.18,85.18,85.12,85.16,16254.0,84.6809,84.6809,84.6212,84.661,16254.0
2024-04-04 13:10:00,85.17,85.17,85.13,85.14,17951.0,84.6709,84.6709,84.6311,84.6411,17951.0
2024-04-04 13:20:00,85.14,85.15,85.11,85.12,16584.0,84.6411,84.651,84.6113,84.6212,16584.0
2024-04-04 13:30:00,85.12,85.14,85.1,85.1,25259.0,84.6212,84.6411,84.6013,84.6013,25259.0
2024-04-04 13:40:00,85.09,85.1,84.95,84.98,17394.0,84.5914,84.6013,84.4522,84.482,17394.0
2024-04-04 13:50:00,84.98,85.01,84.86,84.89,51775.0,84.482,84.5119,84.3627,84.3926,51775.0
2024-04-04 14:00:00,84.89,84.89,84.66,84.67,73945.0,84.3926,84.3926,84.1639,84.1738,73945.0
2024-04-04 14:10:00,84.66,84.66,84.32,84.37,127081.0,84.1639,84.1639,83.8259,83.8756,127081.0
2024-04-04 14:20:00,84.36,84.47,84.14,84.17,112410.0,83.8657,83.975,83.647,83.6768,112410.0
2024-04-04 14:30:00,84.16,84.16,83.87,84.1,207162.0,83.6668,83.6668,83.3785,83.6072,207162.0
2024-04-04 14:40:00,84.09,84.09,83.81,84.0,126948.0,83.5972,83.5972,83.3189,83.5078,126948.0
2024-04-04 14:50:00,83.99,84.0,83.67,83.74,145639.0,83.4978,83.5078,83.1797,83.2493,145639.0
2024-04-04 15:00:00,83.74,83.74,83.52,83.69,227202.0,83.2493,83.2493,83.0306,83.1996,227202.0
2024-04-04 15:10:00,83.69,83.69,83.45,83.49,155405.0,83.1996,83.1996,82.961,83.0008,155405.0
2024-04-04 15:20:00,83.48,83.59,83.28,83.28,181241.0,82.9908,83.1002,82.792,82.792,181241.0
2024-04-04 15:30:00,83.28,83.4,83.21,83.22,176806.0,82.792,82.9113,82.7224,82.7323,176806.0
2024-04-04 15:40:00,83.21,83.33,83.14,83.32,148996.0,82.7224,82.8417,82.6528,82.8318,148996.0
2024-04-04 15:50:00,83.32,83.4,83.05,83.1,364754.0,82.8318,82.9113,82.5633,82.613,364754.0
2024-04-05 09:30:00,83.45,83.61,83.4,83.42,109518.0,82.961,83.1201,82.9113,82.9312,109518.0
2024-04-05 09:40:00,83.41,83.85,83.4,83.79,45296.0,82.9212,83.3586,82.9113,83.299,45296.0
2024-04-05 09:50:00,83.78,83.99,83.76,83.92,41992.0,83.2891,83.4978,83.2692,83.4282,41992.0
2024-04-05 10:00:00,83.93,84.0,83.75,83.88,49301.0,83.4382,83.5078,83.2592,83.3885,49301.0
2024-04-05 10:10:00,83.88,84.04,83.82,83.95,31098.0,83.3885,83.5475,83.3288,83.4581,31098.0
2024-04-05 10:20:00,83.96,83.98,83.74,83.83,28022.0,83.468,83.4879,83.2493,83.3388,28022.0
2024-04-05 10:30:00,83.81,84.0,83.78,83.9,34390.0,83.3189,83.5078,83.2891,83.4084,34390.0
2024-04-05 10:40:00,83.91,84.12,83.88,84.12,91632.0,83.4183,83.6271,83.3885,83.6271,91632.0
2024-04-05 10:50:00,84.12,84.31,84.12,84.31,34657.0,83.6271,83.816,83.6271,83.816,34657.0
2024-04-05 11:00:00,84.32,84.35,84.14,84.2,41475.0,83.8259,83.8557,83.647,83.7066,41475.0
2024-04-05 11:10:00,84.2,84.23,83.96,84.09,47755.0,83.7066,83.7364,83.468,83.5972,47755.0
2024-04-05 11:20:00,84.09,84.18,84.04,84.18,64945.0,83.5972,83.6867,83.5475,83.6867,64945.0
2024-04-05 11:30:00,84.18,84.3,84.14,84.29,70633.0,83.6867,83.806,83.647,83.7961,70633.0
2024-04-05 11:40:00,84.29,84.47,84.28,84.39,46650.0,83.7961,83.975,83.7861,83.8955,46650.0
2024-04-05 11:50:00,84.4,84.57,84.39,84.52,35791.0,83.9054,84.0744,83.8955,84.0247,35791.0
2024-04-05 12:00:00,84.52,84.57,84.5,84.55,27739.0,84.0247,84.0744,84.0048,84.0545,27739.0
2024-04-05 12:10:00,84.56,84.62,84.53,84.59,51448.0,84.0645,84.1241,84.0347,84.0943,51448.0
2024-04-05 12:20:00,84.6,84.61,84.5,84.53,16623.0,84.1043,84.1142,84.0048,84.0347,16623.0
2024-04-05 12:30:00,84.53,84.58,84.43,84.58,40798.0,84.0347,84.0844,83.9353,84.0844,40798.0
2024-04-05 12:40:00,84.58,84.59,84.49,84.5,31681.0,84.0844,84.0943,83.9949,84.0048,31681.0
2024-04-05 12:50:00,84.5,84.7,84.5,84.68,37347.0,84.0048,84.2037,84.0048,84.1838,37347.0
2024-04-05 13:00:00,84.68,84.69,84.45,84.48,47748.0,84.1838,84.1937,83.9551,83.985,47748.0
2024-04-05 13:10:00,84.48,84.51,84.4,84.45,50939.0,83.985,84.0148,83.9054,83.9551,50939.0
2024-04-05 13:20:00,84.46,84.54,84.45,84.49,24277.0,83.9651,84.0446,83.9551,83.9949,24277.0
2024-04-05 13:30:00,84.51,84.57,84.48,84.48,28457.0,84.0148,84.0744,83.985,83.985,28457.0
2024-04-05 13:40:00,84.47,84.49,84.35,84.38,34625.0,83.975,83.9949,83.8557,83.8855,34625.0
2024-04-05 13:50:00,84.38,84.41,84.13,84.17,58044.0,83.8855,83.9154,83.637,83.6768,58044.0
2024-04-05 14:00:00,84.17,84.37,84.03,84.36,100098.0,83.6768,83.8756,83.5376,83.8657,100098.0
2024-04-05 14:10:00,84.35,84.38,84.26,84.31,60358.0,83.8557,83.8855,83.7662,83.816,60358.0
2024-04-05 14:20:00,84.32,84.44,84.15,84.16,54798.0,83.8259,83.9452,83.6569,83.6668,54798.0
2024-04-05 14:30:00,84.16,84.33,84.16,84.3,69501.0,83.6668,83.8358,83.6668,83.806,69501.0
2024-04-05 14:40:00,84.33,84.33,84.1,84.11,99100.0,83.8358,83.8358,83.6072,83.6171,99100.0
2024-04-05 14:50:00,84.12,84.19,84.08,84.18,65876.0,83.6271,83.6967,83.5873,83.6867,65876.0
2024-04-05 15:00:00,84.18,84.28,84.15,84.2,44318.0,83.6867,83.7861,83.6569,83.7066,44318.0
2024-04-05 15:10:00,84.2,84.27,84.18,84.25,33492.0,83.7066,83.7762,83.6867,83.7563,33492.0
2024-04-05 15:20:00,84.25,84.26,84.17,84.23,99610.0,83.7563,83.7662,83.6768,83.7364,99610.0
2024-04-05 15:30:00,84.23,84.38,84.21,84.29,86901.0,83.7364,83.8855,83.7165,83.7961,86901.0
2024-04-05 15:40:00,84.3,84.34,84.23,84.29,43043.0,83.806,83.8458,83.7364,83.7961,43043.0
2024-04-05 15:50:00,84.28,84.44,84.27,84.28,145645.0,83.7861,83.9452,83.7762,83.7861,145645.0
2024-04-08 09:30:00,84.5,84.51,84.08,84.09,85765.0,84.0048,84.0148,83.5873,83.5972,85765.0
2024-04-08 09:40:00,84.07,84.3,84.04,84.27,29863.0,83.5774,83.806,83.5475,83.7762,29863.0
2024-04-08 09:50:00,84.28,84.35,84.18,84.34,21414.0,83.7861,83.8557,83.6867,83.8458,21414.0
2024-04-08 10:00:00,84.35,84.38,84.2,84.33,23744.0,83.8557,83.8855,83.7066,83.8358,23744.0
2024-04-08 10:10:00,84.33,84.4,84.27,84.31,31129.0,83.8358,83.9054,83.7762,83.816,31129.0
2024-04-08 10:20:00,84.33,84.5,84.31,84.5,35487.0,83.8358,84.0048,83.816,84.0048,35487.0
2024-04-08 10:30:00,84.49,84.61,84.49,84.54,32151.0,83.9949,84.1142,83.9949,84.0446,32151.0
2024-04-08 10:40:00,84.54,84.55,84.47,84.55,33606.0,84.0446,84.0545,83.975,84.0545,33606.0
2024-04-08 10:50:00,84.56,84.61,84.54,84.57,17945.0,84.0645,84.1142,84.0446,84.0744,17945.0
2024-04-08 11:00:00,84.58,84.59,84.41,84.49,24552.0,84.0844,84.0943,83.9154,83.9949,24552.0
2024-04-08 11:10:00,84.5,84.54,84.46,84.47,7607.0,84.0048,84.0446,83.9651,83.975,7607.0
2024-04-08 11:20:00,84.47,84.53,84.43,84.46,75282.0,83.975,84.0347,83.9353,83.9651,75282.0
2024-04-08 11:30:00,84.45,84.45,84.27,84.36,40348.0,83.9551,83.9551,83.7762,83.8657,40348.0
2024-04-08 11:40:00,84.36,84.38,84.25,84.31,19798.0,83.8657,83.8855,83.7563,83.816,19798.0
2024-04-08 11:50:00,84.3,84.33,84.22,84.31,24253.0,83.806,83.8358,83.7265,83.816,24253.0
2024-04-08 12:00:00,84.3,84.3,84.22,84.25,20972.0,83.806,83.806,83.7265,83.7563,20972.0
2024-04-08 12:10:00,84.24,84.25,84.14,84.2,28787.0,83.7464,83.7563,83.647,83.7066,28787.0
2024-04-08 12:20:00,84.21,84.21,84.06,84.2,38655.0,83.7165,83.7165,83.5674,83.7066,38655.0
2024-04-08 12:30:00,84.19,84.29,84.18,84.26,26347.0,83.6967,83.7961,83.6867,83.7662,26347.0
2024-04-08 12:40:00,84.25,84.34,84.25,84.29,57790.0,83.7563,83.8458,83.7563,83.7961,57790.0
2024-04-08 12:50:00,84.3,84.38,84.28,84.38,140164.0,83.806,83.8855,83.7861,83.8855,140164.0
2024-04-08 13:00:00,84.38,84.39,84.31,84.33,12642.0,83.8855,83.8955,83.816,83.8358,12642.0
2024-04-08 13:10:00,84.32,84.34,84.24,84.28,34995.0,83.8259,83.8458,83.7464,83.7861,34995.0
2024-04-08 13:20:00,84.28,84.32,84.25,84.32,53177.0,83.7861,83.8259,83.7563,83.8259,53177.0
2024-04-08 13:30:00,84.34,84.34,84.22,84.26,30536.0,83.8458,83.8458,83.7265,83.7662,30536.0
2024-04-08 13:40:00,84.26,84.26,84.18,84.2,28298.0,83.7662,83.7662,83.6867,83.7066,28298.0
2024-04-08 13:50:00,84.2,84.34,84.2,84.32,22919.0,83.7066,83.8458,83.7066,83.8259,22919.0
2024-04-08 14:00:00,84.33,84.37,84.29,84.35,42322.0,83.8358,83.8756,83.7961,83.8557,42322.0
2024-04-08 14:10:00,84.36,84.38,84.32,84.35,55746.0,83.8657,83.8855,83.8259,83.8557,55746.0
2024-04-08 14:20:00,84.36,84.37,84.29,84.34,37016.0,83.8657,83.8756,83.7961,83.8458,37016.0
2024-04-08 14:30:00,84.33,84.34,84.26,84.27,31050.0,83.8358,83.8458,83.7662,83.7762,31050.0
2024-04-08 14:40:00,84.27,84.32,84.24,84.32,135890.0,83.7762,83.8259,83.7464,83.8259,135890.0
2024-04-08 14:50:00,84.32,84.38,84.29,84.38,20563.0,83.8259,83.8855,83.7961,83.8855,20563.0
2024-04-08 15:00:00,84.39,84.41,84.28,84.33,32466.0,83.8955,83.9154,83.7861,83.8358,32466.0
2024-04-08 15:10:00,84.34,84.38,84.31,84.35,31699.0,83.8458,83.8855,83.816,83.8557,31699.0
2024-04-08 15:20:00,84.35,84.39,84.29,84.39,44261.0,83.8557,83.8955,83.7961,83.8955,44261.0
2024-04-08 15:30:00,84.38,84.47,84.37,84.38,38743.0,83.8855,83.975,83.8756,83.8855,38743.0
2024-04-08 15:40:00,84.39,84.39,84.26,84.34,62965.0,83.8955,83.8955,83.7662,83.8458,62965.0
2024-04-08 15:50:00,84.33,84.34,84.21,84.28,309930.0,83.8358,83.8458,83.7165,83.7861,309930.0
2024-04-09 09:30:00,84.66,84.66,84.37,84.53,77041.0,84.1639,84.1639,83.8756,84.0347,77041.0
2024-04-09 09:40:00,84.55,84.62,84.37,84.37,39699.0,84.0545,84.1241,83.8756,83.8756,39699.0
2024-04-09 09:50:00,84.37,84.41,84.32,84.39,20371.0,83.8756,83.9154,83.8259,83.8955,20371.0
2024-04-09 10:00:00,84.35,84.44,84.28,84.31,25787.0,83.8557,83.9452,83.7861,83.816,25787.0
2024-04-09 10:10:00,84.3,84.4,84.28,84.31,1263220.0,83.806,83.9054,83.7861,83.816,1263220.0
2024-04-09 10:20:00,84.3,84.36,83.91,83.96,54755.0,83.806,83.8657,83.4183,83.468,54755.0
2024-04-09 10:30:00,83.96,83.96,83.64,83.65,151731.0,83.468,83.468,83.1499,83.1598,151731.0
2024-04-09 10:40:00,83.66,83.71,83.38,83.43,98606.0,83.1698,83.2195,82.8914,82.9411,98606.0
2024-04-09 10:50:00,83.43,83.6,83.34,83.6,91998.0,82.9411,83.1101,82.8516,83.1101,91998.0
2024-04-09 11:00:00,83.6,83.74,83.54,83.7,82910.0,83.1101,83.2493,83.0505,83.2095,82910.0
2024-04-09 11:10:00,83.67,83.78,83.6,83.77,64274.0,83.1797,83.2891,83.1101,83.2791,64274.0
2024-04-09 11:20:00,83.76,83.77,83.61,83.64,48476.0,83.2692,83.2791,83.1201,83.1499,48476.0
2024-04-09 11:30:00,83.64,83.69,83.55,83.62,39085.0,83.1499,83.1996,83.0604,83.13,39085.0
2024-04-09 11:40:00,83.62,83.86,83.62,83.84,53216.0,83.13,83.3686,83.13,83.3487,53216.0
2024-04-09 11:50:00,83.84,83.84,83.77,83.82,51530.0,83.3487,83.3487,83.2791,83.3288,51530.0
2024-04-09 12:00:00,83.81,83.91,83.81,83.9,40315.0,83.3189,83.4183,83.3189,83.4084,40315.0
2024-04-09 12:10:00,83.88,84.0,83.86,83.92,62993.0,83.3885,83.5078,83.3686,83.4282,62993.0
2024-04-09 12:20:00,83.92,83.97,83.9,83.91,32280.0,83.4282,83.4779,83.4084,83.4183,32280.0
2024-04-09 12:30:00,83.92,83.99,83.9,83.99,39234.0,83.4282,83.4978,83.4084,83.4978,39234.0
2024-04-09 12:40:00,83.98,83.99,83.92,83.95,18377.0,83.4879,83.4978,83.4282,83.4581,18377.0
2024-04-09 12:50:00,83.95,83.96,83.79,83.82,44117.0,83.4581,83.468,83.299,83.3288,44117.0
2024-04-09 13:00:00,83.81,83.96,83.79,83.94,116719.0,83.3189,83.468,83.299,83.4481,116719.0
2024-04-09 13:10:00,83.95,83.96,83.85,83.87,25898.0,83.4581,83.468,83.3586,83.3785,25898.0
2024-04-09 13:20:00,83.88,83.97,83.85,83.88,28059.0,83.3885,83.4779,83.3586,83.3885,28059.0
2024-04-09 13:30:00,83.88,83.93,83.84,83.93,20305.0,83.3885,83.4382,83.3487,83.4382,20305.0
2024-04-09 13:40:00,83.94,83.96,83.79,83.8,25642.0,83.4481,83.468,83.299,83.3089,25642.0
2024-04-09 13:50:00,83.82,83.86,83.78,83.78,28361.0,83.3288,83.3686,83.2891,83.2891,28361.0
2024-04-09 14:00:00,83.77,83.84,83.7,83.83,29523.0,83.2791,83.3487,83.2095,83.3388,29523.0
2024-04-09 14:10:00,83.83,83.86,83.78,83.84,31528.0,83.3388,83.3686,83.2891,83.3487,31528.0
2024-04-09 14:20:00,83.85,83.88,83.75,83.77,38920.0,83.3586,83.3885,83.2592,83.2791,38920.0
2024-04-09 14:30:00,83.78,83.81,83.72,83.73,36081.0,83.2891,83.3189,83.2294,83.2394,36081.0
2024-04-09 14:40:00,83.73,83.77,83.7,83.7,41064.0,83.2394,83.2791,83.2095,83.2095,41064.0
2024-04-09 14:50:00,83.69,83.79,83.67,83.72,30511.0,83.1996,83.299,83.1797,83.2294,30511.0
2024-04-09 15:00:00,83.72,83.72,83.59,83.62,62235.0,83.2294,83.2294,83.1002,83.13,62235.0
2024-04-09 15:10:00,83.61,83.75,83.57,83.75,44108.0,83.1201,83.2592,83.0803,83.2592,44108.0
2024-04-09 15:20:00,83.75,84.1,83.74,84.1,87293.0,83.2592,83.6072,83.2493,83.6072,87293.0
2024-04-09 15:30:00,84.09,84.19,83.97,83.98,92332.0,83.5972,83.6967,83.4779,83.4879,92332.0
2024-04-09 15:40:00,83.98,84.04,83.91,84.01,73712.0,83.4879,83.5475,83.4183,83.5177,73712.0
2024-04-09 15:50:00,84.01,84.29,83.96,84.27,173328.0,83.5177,83.7961,83.468,83.7762,173328.0
2024-04-10 09:30:00,83.29,83.62,83.25,83.58,152219.0,82.8019,83.13,82.7622,83.0902,152219.0
2024-04-10 09:40:00,83.54,83.67,83.34,83.38,115020.0,83.0505,83.1797,82.8516,82.8914,115020.0
2024-04-10 09:50:00,83.38,83.75,83.37,83.62,73201.0,82.8914,83.2592,82.8815,83.13,73201.0
2024-04-10 10:00:00,83.61,83.72,83.5,83.69,56706.0,83.1201,83.2294,83.0107,83.1996,56706.0
2024-04-10 10:10:00,83.69,83.79,83.53,83.76,77766.0,83.1996,83.299,83.0405,83.2692,77766.0
2024-04-10 10:20:00,83.75,83.76,83.62,83.67,59422.0,83.2592,83.2692,83.13,83.1797,59422.0
2024-04-10 10:30:00,83.67,83.94,83.65,83.91,123013.0,83.1797,83.4481,83.1598,83.4183,123013.0
2024-04-10 10:40:00,83.9,83.91,83.73,83.78,38143.0,83.4084,83.4183,83.2394,83.2891,38143.0
2024-04-10 10:50:00,83.78,83.8,83.55,83.64,31409.0,83.2891,83.3089,83.0604,83.1499,31409.0
2024-04-10 11:00:00,83.64,83.65,83.55,83.59,24287.0,83.1499,83.1598,83.0604,83.1002,24287.0
2024-04-10 11:10:00,83.58,83.61,83.49,83.56,34216.0,83.0902,83.1201,83.0008,83.0703,34216.0
2024-04-10 11:20:00,83.55,83.72,83.55,83.72,30293.0,83.0604,83.2294,83.0604,83.2294,30293.0
2024-04-10 11:30:00,83.73,83.73,83.54,83.54,30932.0,83.2394,83.2394,83.0505,83.0505,30932.0
2024-04-10 11:40:00,83.56,83.57,83.48,83.52,28952.0,83.0703,83.0803,82.9908,83.0306,28952.0
2024-04-10 11:50:00,83.51,83.56,83.5,83.56,16906.0,83.0206,83.0703,83.0107,83.0703,16906.0
2024-04-10 12:00:00,83.56,83.65,83.52,83.56,18349.0,83.0703,83.1598,83.0306,83.0703,18349.0
2024-04-10 12:10:00,83.57,83.58,83.48,83.52,25590.0,83.0803,83.0902,82.9908,83.0306,25590.0
2024-04-10 12:20:00,83.52,83.6,83.49,83.57,18185.0,83.0306,83.1101,83.0008,83.0803,18185.0
2024-04-10 12:30:00,83.58,83.67,83.56,83.63,42011.0,83.0902,83.1797,83.0703,83.1399,42011.0
2024-04-10 12:40:00,83.63,83.65,83.58,83.65,25920.0,83.1399,83.1598,83.0902,83.1598,25920.0
2024-04-10 12:50:00,83.65,83.79,83.61,83.76,18713.0,83.1598,83.299,83.1201,83.2692,18713.0
2024-04-10 13:00:00,83.76,83.8,83.42,83.43,76577.0,83.2692,83.3089,82.9312,82.9411,76577.0
2024-04-10 13:10:00,83.42,83.67,83.41,83.65,100793.0,82.9312,83.1797,82.9212,83.1598,100793.0
2024-04-10 13:20:00,83.65,83.93,83.63,83.71,190997.0,83.1598,83.4382,83.1399,83.2195,190997.0
2024-04-10 13:30:00,83.71,83.78,83.43,83.45,151632.0,83.2195,83.2891,82.9411,82.961,151632.0
2024-04-10 13:40:00,83.45,83.58,83.42,83.58,48971.0,82.961,83.0902,82.9312,83.0902,48971.0
2024-04-10 13:50:00,83.57,83.87,83.48,83.67,149538.0,83.0803,83.3785,82.9908,83.1797,149538.0
2024-04-10 14:00:00,83.69,83.8,83.56,83.71,73646.0,83.1996,83.3089,83.0703,83.2195,73646.0
2024-04-10 14:10:00,83.71,83.82,83.6,83.64,49104.0,83.2195,83.3288,83.1101,83.1499,49104.0
2024-04-10 14:20:00,83.67,83.74,83.54,83.56,112129.0,83.1797,83.2493,83.0505,83.0703,112129.0
2024-04-10 14:30:00,83.58,83.7,83.52,83.7,58429.0,83.0902,83.2095,83.0306,83.2095,58429.0
2024-04-10 14:40:00,83.69,83.72,83.64,83.7,39234.0,83.1996,83.2294,83.1499,83.2095,39234.0
2024-04-10 14:50:00,83.7,83.74,83.47,83.48,156455.0,83.2095,83.2493,82.9809,82.9908,156455.0
2024-04-10 15:00:00,83.46,83.57,83.42,83.54,41068.0,82.9709,83.0803,82.9312,83.0505,41068.0
2024-04-10 15:10:00,83.55,83.75,83.54,83.72,92035.0,83.0604,83.2592,83.0505,83.2294,92035.0
2024-04-10 15:20:00,83.73,83.86,83.7,83.7,123206.0,83.2394,83.3686,83.2095,83.2095,123206.0
2024-04-10 15:30:00,83.71,83.71,83.55,83.59,84337.0,83.2195,83.2195,83.0604,83.1002,84337.0
2024-04-10 15:40:00,83.6,83.88,83.6,83.83,98944.0,83.1101,83.3885,83.1101,83.3388,98944.0
2024-04-10 15:50:00,83.82,83.86,83.7,83.73,176091.0,83.3288,83.3686,83.2095,83.2394,176091.0
2024-04-11 09:30:00,84.04,84.11,83.86,83.98,217496.0,83.5475,83.6171,83.3686,83.4879,217496.0
2024-04-11 09:40:00,83.97,84.05,83.9,83.95,31830.0,83.4779,83.5575,83.4084,83.4581,31830.0
2024-04-11 09:50:00,83.96,84.05,83.94,83.99,32529.0,83.468,83.5575,83.4481,83.4978,32529.0
2024-04-11 10:00:00,84.01,84.01,83.77,83.81,73376.0,83.5177,83.5177,83.2791,83.3189,73376.0
2024-04-11 10:10:00,83.84,83.84,83.59,83.67,44801.0,83.3487,83.3487,83.1002,83.1797,44801.0
2024-04-11 10:20:00,83.65,83.8,83.64,83.78,2083736.0,83.1598,83.3089,83.1499,83.2891,2083736.0
2024-04-11 10:30:00,83.79,83.94,83.75,83.93,49194.0,83.299,83.4481,83.2592,83.4382,49194.0
2024-04-11 10:40:00,83.94,84.04,83.92,83.99,39334.0,83.4481,83.5475,83.4282,83.4978,39334.0
2024-04-11 10:50:00,83.99,84.01,83.92,83.93,27306.0,83.4978,83.5177,83.4282,83.4382,27306.0
2024-04-11 11:00:00,83.94,84.09,83.93,83.97,19948.0,83.4481,83.5972,83.4382,83.4779,19948.0
2024-04-11 11:10:00,83.98,84.12,83.98,84.05,269388.0,83.4879,83.6271,83.4879,83.5575,269388.0
2024-04-11 11:20:00,84.05,84.13,84.0,84.01,35814.0,83.5575,83.637,83.5078,83.5177,35814.0
2024-04-11 11:30:00,84.01,84.12,83.99,84.11,20677.0,83.5177,83.6271,83.4978,83.6171,20677.0
2024-04-11 11:40:00,84.11,84.19,84.06,84.13,23927.0,83.6171,83.6967,83.5674,83.637,23927.0
2024-04-11 11:50:00,84.11,84.34,84.11,84.32,46731.0,83.6171,83.8458,83.6171,83.8259,46731.0
2024-04-11 12:00:00,84.33,84.35,84.26,84.26,49425.0,83.8358,83.8557,83.7662,83.7662,49425.0
2024-04-11 12:10:00,84.27,84.31,84.25,84.31,68562.0,83.7762,83.816,83.7563,83.816,68562.0
2024-04-11 12:20:00,84.31,84.37,84.25,84.25,53394.0,83.816,83.8756,83.7563,83.7563,53394.0
2024-04-11 12:30:00,84.25,84.32,84.23,84.29,50972.0,83.7563,83.8259,83.7364,83.7961,50972.0
2024-04-11 12:40:00,84.3,84.35,84.27,84.35,17898.0,83.806,83.8557,83.7762,83.8557,17898.0
2024-04-11 12:50:00,84.37,84.37,84.3,84.32,14884.0,83.8756,83.8756,83.806,83.8259,14884.0
2024-04-11 13:00:00,84.32,84.6,84.25,84.56,136271.0,83.8259,84.1043,83.7563,84.0645,136271.0
2024-04-11 13:10:00,84.57,84.74,84.57,84.73,44960.0,84.0744,84.2434,84.0744,84.2335,44960.0
2024-04-11 13:20:00,84.73,84.8,84.69,84.75,97904.0,84.2335,84.3031,84.1937,84.2534,97904.0
2024-04-11 13:30:00,84.76,84.81,84.69,84.69,36996.0,84.2633,84.313,84.1937,84.1937,36996.0
2024-04-11 13:40:00,84.7,84.84,84.66,84.84,31919.0,84.2037,84.3428,84.1639,84.3428,31919.0
2024-04-11 13:50:00,84.84,84.88,84.81,84.85,21907.0,84.3428,84.3826,84.313,84.3528,21907.0
2024-04-11 14:00:00,84.86,85.06,84.84,85.03,92515.0,84.3627,84.5616,84.3428,84.5317,92515.0
2024-04-11 14:10:00,85.02,85.06,84.99,85.01,58680.0,84.5218,84.5616,84.492,84.5119,58680.0
2024-04-11 14:20:00,84.99,85.11,84.99,85.09,25308.0,84.492,84.6113,84.492,84.5914,25308.0
2024-04-11 14:30:00,85.11,85.16,85.08,85.14,53037.0,84.6113,84.661,84.5814,84.6411,53037.0
2024-04-11 14:40:00,85.15,85.16,85.05,85.08,47363.0,84.651,84.661,84.5516,84.5814,47363.0
2024-04-11 14:50:00,85.08,85.1,85.0,85.02,34637.0,84.5814,84.6013,84.5019,84.5218,34637.0
2024-04-11 15:00:00,85.03,85.12,85.02,85.1,68034.0,84.5317,84.6212,84.5218,84.6013,68034.0
2024-04-11 15:10:00,85.1,85.13,85.02,85.04,209520.0,84.6013,84.6311,84.5218,84.5417,209520.0
2024-04-11 15:20:00,85.05,85.13,85.03,85.11,72772.0,84.5516,84.6311,84.5317,84.6113,72772.0
2024-04-11 15:30:00,85.1,85.15,85.08,85.15,102780.0,84.6013,84.651,84.5814,84.651,102780.0
2024-04-11 15:40:00,85.16,85.22,85.15,85.17,80133.0,84.661,84.7206,84.651,84.6709,80133.0
2024-04-11 15:50:00,85.16,85.16,85.02,85.05,193408.0,84.661,84.661,84.5218,84.5516,193408.0
2024-04-12 09:30:00,84.34,84.53,84.28,84.44,293995.0,83.8458,84.0347,83.7861,83.9452,293995.0
2024-04-12 09:40:00,84.43,84.62,84.4,84.53,96510.0,83.9353,84.1241,83.9054,84.0347,96510.0
2024-04-12 09:50:00,84.53,84.62,84.53,84.59,44164.0,84.0347,84.1241,84.0347,84.0943,44164.0
2024-04-12 10:00:00,84.62,84.62,84.26,84.32,415978.0,84.1241,84.1241,83.7662,83.8259,415978.0
2024-04-12 10:10:00,84.32,84.45,84.26,84.45,52715.0,83.8259,83.9551,83.7662,83.9551,52715.0
2024-04-12 10:20:00,84.42,84.47,84.27,84.3,34326.0,83.9253,83.975,83.7762,83.806,34326.0
2024-04-12 10:30:00,84.29,84.32,84.05,84.09,80159.0,83.7961,83.8259,83.5575,83.5972,80159.0
2024-04-12 10:40:00,84.1,84.12,84.01,84.02,73654.0,83.6072,83.6271,83.5177,83.5277,73654.0
2024-04-12 10:50:00,84.02,84.07,83.92,83.94,30892.0,83.5277,83.5774,83.4282,83.4481,30892.0
2024-04-12 11:00:00,83.94,84.09,83.94,84.02,95614.0,83.4481,83.5972,83.4481,83.5277,95614.0
2024-04-12 11:10:00,84.0,84.2,83.97,84.18,38742.0,83.5078,83.7066,83.4779,83.6867,38742.0
2024-04-12 11:20:00,84.19,84.3,84.15,84.3,46721.0,83.6967,83.806,83.6569,83.806,46721.0
2024-04-12 11:30:00,84.31,84.43,84.28,84.32,30269.0,83.816,83.9353,83.7861,83.8259,30269.0
2024-04-12 11:40:00,84.34,84.43,84.26,84.41,43769.0,83.8458,83.9353,83.7662,83.9154,43769.0
2024-04-12 11:50:00,84.42,84.43,84.28,84.29,25119.0,83.9253,83.9353,83.7861,83.7961,25119.0
2024-04-12 12:00:00,84.29,84.3,84.2,84.23,39799.0,83.7961,83.806,83.7066,83.7364,39799.0
2024-04-12 12:10:00,84.23,84.23,83.98,83.98,55031.0,83.7364,83.7364,83.4879,83.4879,55031.0
2024-04-12 12:20:00,83.98,84.12,83.98,83.98,23870.0,83.4879,83.6271,83.4879,83.4879,23870.0
2024-04-12 12:30:00,83.98,84.01,83.78,83.84,53911.0,83.4879,83.5177,83.2891,83.3487,53911.0
2024-04-12 12:40:00,83.83,83.86,83.75,83.75,76516.0,83.3388,83.3686,83.2592,83.2592,76516.0
2024-04-12 12:50:00,83.76,83.86,83.76,83.79,86030.0,83.2692,83.3686,83.2692,83.299,86030.0
2024-04-12 13:00:00,83.78,83.82,83.71,83.74,81632.0,83.2891,83.3288,83.2195,83.2493,81632.0
2024-04-12 13:10:00,83.75,83.9,83.75,83.78,38727.0,83.2592,83.4084,83.2592,83.2891,38727.0
2024-04-12 13:20:00,83.78,83.78,83.61,83.65,44209.0,83.2891,83.2891,83.1201,83.1598,44209.0
2024-04-12 13:30:00,83.64,83.65,83.58,83.65,34699.0,83.1499,83.1598,83.0902,83.1598,34699.0
2024-04-12 13:40:00,83.66,83.9,83.66,83.85,66073.0,83.1698,83.4084,83.1698,83.3586,66073.0
2024-04-12 13:50:00,83.86,83.91,83.77,83.77,56059.0,83.3686,83.4183,83.2791,83.2791,56059.0
2024-04-12 14:00:00,83.76,83.91,83.69,83.88,67697.0,83.2692,83.4183,83.1996,83.3885,67697.0
2024-04-12 14:10:00,83.88,83.92,83.82,83.85,51364.0,83.3885,83.4282,83.3288,83.3586,51364.0
2024-04-12 14:20:00,83.85,83.89,83.75,83.81,36268.0,83.3586,83.3984,83.2592,83.3189,36268.0
2024-04-12 14:30:00,83.82,83.82,83.68,83.69,70648.0,83.3288,83.3288,83.1896,83.1996,70648.0
2024-04-12 14:40:00,83.68,83.78,83.66,83.66,78578.0,83.1896,83.2891,83.1698,83.1698,78578.0
2024-04-12 14:50:00,83.66,83.76,83.62,83.63,63281.0,83.1698,83.2692,83.13,83.1399,63281.0
2024-04-12 15:00:00,83.63,83.71,83.57,83.65,113627.0,83.1399,83.2195,83.0803,83.1598,113627.0
2024-04-12 15:10:00,83.66,83.7,83.59,83.65,75291.0,83.1698,83.2095,83.1002,83.1598,75291.0
2024-04-12 15:20:00,83.65,83.74,83.64,83.66,55026.0,83.1598,83.2493,83.1499,83.1698,55026.0
2024-04-12 15:30:00,83.67,83.77,83.64,83.65,66274.0,83.1797,83.2791,83.1499,83.1598,66274.0
2024-04-12 15:40:00,83.65,83.91,83.65,83.89,121166.0,83.1598,83.4183,83.1598,83.3984,121166.0
2024-04-12 15:50:00,83.89,83.92,83.77,83.91,216181.0,83.3984,83.4282,83.2791,83.4183,216181.0
2024-04-15 09:30:00,84.48,84.56,84.13,84.3,179446.0,83.985,84.0645,83.637,83.806,179446.0
2024-04-15 09:40:00,84.32,84.46,84.3,84.39,50176.0,83.8259,83.9651,83.806,83.8955,50176.0
2024-04-15 09:50:00,84.39,84.52,84.39,84.46,26168.0,83.8955,84.0247,83.8955,83.9651,26168.0
2024-04-15 10:00:00,84.46,84.56,84.22,84.22,45637.0,83.9651,84.0645,83.7265,83.7265,45637.0
2024-04-15 10:10:00,84.21,84.3,83.99,84.22,70848.0,83.7165,83.806,83.4978,83.7265,70848.0
2024-04-15 10:20:00,84.21,84.21,84.03,84.13,59760.0,83.7165,83.7165,83.5376,83.637,59760.0
2024-04-15 10:30:00,84.14,84.2,83.91,83.96,61474.0,83.647,83.7066,83.4183,83.468,61474.0
2024-04-15 10:40:00,83.98,84.07,83.91,84.03,85032.0,83.4879,83.5774,83.4183,83.5376,85032.0
2024-04-15 10:50:00,84.03,84.03,83.81,83.81,27471.0,83.5376,83.5376,83.3189,83.3189,27471.0
2024-04-15 11:00:00,83.81,83.92,83.78,83.85,21358.0,83.3189,83.4282,83.2891,83.3586,21358.0
2024-04-15 11:10:00,83.85,83.94,83.79,83.83,48803.0,83.3586,83.4481,83.299,83.3388,48803.0
2024-04-15 11:20:00,83.85,83.91,83.77,83.91,46403.0,83.3586,83.4183,83.2791,83.4183,46403.0
2024-04-15 11:30:00,83.92,84.04,83.91,83.98,69744.0,83.4282,83.5475,83.4183,83.4879,69744.0
2024-04-15 11:40:00,83.98,84.0,83.87,83.88,73762.0,83.4879,83.5078,83.3785,83.3885,73762.0
2024-04-15 11:50:00,83.88,84.05,83.87,84.0,45420.0,83.3885,83.5575,83.3785,83.5078,45420.0
2024-04-15 12:00:00,83.99,84.06,83.98,84.06,14159.0,83.4978,83.5674,83.4879,83.5674,14159.0
2024-04-15 12:10:00,84.06,84.07,83.86,83.86,27253.0,83.5674,83.5774,83.3686,83.3686,27253.0
2024-04-15 12:20:00,83.87,83.9,83.62,83.65,39516.0,83.3785,83.4084,83.13,83.1598,39516.0
2024-04-15 12:30:00,83.65,83.65,83.46,83.49,50826.0,83.1598,83.1598,82.9709,83.0008,50826.0
2024-04-15 12:40:00,83.51,83.56,83.43,83.49,26253.0,83.0206,83.0703,82.9411,83.0008,26253.0
2024-04-15 12:50:00,83.5,83.56,83.47,83.56,23606.0,83.0107,83.0703,82.9809,83.0703,23606.0
2024-04-15 13:00:00,83.54,83.66,83.49,83.63,20524.0,83.0505,83.1698,83.0008,83.1399,20524.0
2024-04-15 13:10:00,83.63,83.63,83.28,83.29,64829.0,83.1399,83.1399,82.792,82.8019,64829.0
2024-04-15 13:20:00,83.3,83.3,82.85,82.86,171736.0,82.8119,82.8119,82.3645,82.3745,171736.0
2024-04-15 13:30:00,82.85,82.86,82.65,82.66,140875.0,82.3645,82.3745,82.1657,82.1756,140875.0
2024-04-15 13:40:00,82.66,82.78,82.58,82.59,97855.0,82.1756,82.2949,82.0961,82.106,97855.0
2024-04-15 13:50:00,82.59,82.8,82.51,82.76,90689.0,82.106,82.3148,82.0265,82.275,90689.0
2024-04-15 14:00:00,82.75,82.76,82.6,82.63,55759.0,82.2651,82.275,82.116,82.1458,55759.0
2024-04-15 14:10:00,82.63,82.63,82.47,82.57,132763.0,82.1458,82.1458,81.9867,82.0862,132763.0
2024-04-15 14:20:00,82.57,82.67,82.48,82.58,46452.0,82.0862,82.1856,81.9967,82.0961,46452.0
2024-04-15 14:30:00,82.57,82.81,82.55,82.67,98707.0,82.0862,82.3247,82.0663,82.1856,98707.0
2024-04-15 14:40:00,82.7,82.76,82.58,82.58,62406.0,82.2154,82.275,82.0961,82.0961,62406.0
2024-04-15 14:50:00,82.59,82.65,82.48,82.59,37529.0,82.106,82.1657,81.9967,82.106,37529.0
2024-04-15 15:00:00,82.59,82.6,82.42,82.51,92160.0,82.106,82.116,81.937,82.0265,92160.0
2024-04-15 15:10:00,82.51,82.52,82.3,82.31,55730.0,82.0265,82.0364,81.8177,81.8277,55730.0
2024-04-15 15:20:00,82.32,82.53,82.32,82.4,96764.0,81.8376,82.0464,81.8376,81.9171,96764.0
2024-04-15 15:30:00,82.39,82.55,82.38,82.54,161727.0,81.9072,82.0663,81.8973,82.0563,161727.0
2024-04-15 15:40:00,82.54,82.56,82.41,82.56,102186.0,82.0563,82.0762,81.9271,82.0762,102186.0
2024-04-15 15:50:00,82.54,82.55,82.38,82.4,277027.0,82.0563,82.0663,81.8973,81.9171,277027.0
2024-04-16 09:30:00,82.4,82.51,82.28,82.46,76864.0,81.9171,82.0265,81.7978,81.9768,76864.0
2024-04-16 09:40:00,82.43,82.48,82.21,82.38,306962.0,81.947,81.9967,81.7283,81.8973,306962.0
2024-04-16 09:50:00,82.37,82.69,82.36,82.63,164317.0,81.8873,82.2054,81.8774,82.1458,164317.0
2024-04-16 10:00:00,82.62,82.7,82.52,82.69,33320.0,82.1359,82.2154,82.0364,82.2054,33320.0
2024-04-16 10:10:00,82.66,82.78,82.61,82.67,30399.0,82.1756,82.2949,82.1259,82.1856,30399.0
2024-04-16 10:20:00,82.68,82.72,82.36,82.36,53693.0,82.1955,82.2353,81.8774,81.8774,53693.0
2024-04-16 10:30:00,82.35,82.44,82.21,82.28,56938.0,81.8674,81.9569,81.7283,81.7978,56938.0
2024-04-16 10:40:00,82.31,82.4,82.22,82.35,39521.0,81.8277,81.9171,81.7382,81.8674,39521.0
2024-04-16 10:50:00,82.34,82.4,82.26,82.31,29920.0,81.8575,81.9171,81.778,81.8277,29920.0
2024-04-16 11:00:00,82.31,82.5,82.27,82.48,54166.0,81.8277,82.0166,81.7879,81.9967,54166.0
2024-04-16 11:10:00,82.48,82.51,82.4,82.42,40851.0,81.9967,82.0265,81.9171,81.937,40851.0
2024-04-16 11:20:00,82.41,82.57,82.38,82.52,31630.0,81.9271,82.0862,81.8973,82.0364,31630.0
2024-04-16 11:30:00,82.54,82.54,82.42,82.42,31495.0,82.0563,82.0563,81.937,81.937,31495.0
2024-04-16 11:40:00,82.42,82.55,82.42,82.51,37849.0,81.937,82.0663,81.937,82.0265,37849.0
2024-04-16 11:50:00,82.52,82.68,82.46,82.47,38372.0,82.0364,82.1955,81.9768,81.9867,38372.0
2024-04-16 12:00:00,82.47,82.53,82.33,82.53,53365.0,81.9867,82.0464,81.8476,82.0464,53365.0
2024-04-16 12:10:00,82.53,82.58,82.48,82.57,64651.0,82.0464,82.0961,81.9967,82.0862,64651.0
2024-04-16 12:20:00,82.56,82.61,82.5,82.5,21126.0,82.0762,82.1259,82.0166,82.0166,21126.0
2024-04-16 12:30:00,82.51,82.58,82.47,82.52,25815.0,82.0265,82.0961,81.9867,82.0364,25815.0
2024-04-16 12:40:00,82.54,82.59,82.47,82.58,31739.0,82.0563,82.106,81.9867,82.0961,31739.0
2024-04-16 12:50:00,82.59,82.64,82.49,82.56,31752.0,82.106,82.1557,82.0066,82.0762,31752.0
2024-04-16 13:00:00,82.55,82.61,82.44,82.6,28335.0,82.0663,82.1259,81.9569,82.116,28335.0
2024-04-16 13:10:00,82.59,82.62,82.5,82.59,44784.0,82.106,82.1359,82.0166,82.106,44784.0
2024-04-16 13:20:00,82.59,82.66,82.49,82.52,86226.0,82.106,82.1756,82.0066,82.0364,86226.0
2024-04-16 13:30:00,82.53,82.58,82.15,82.45,255994.0,82.0464,82.0961,81.6686,81.9669,255994.0
2024-04-16 13:40:00,82.48,82.61,82.37,82.37,64171.0,81.9967,82.1259,81.8873,81.8873,64171.0
2024-04-16 13:50:00,82.37,82.51,82.24,82.48,192506.0,81.8873,82.0265,81.7581,81.9967,192506.0
2024-04-16 14:00:00,82.47,82.93,82.39,82.92,116891.0,81.9867,82.444,81.9072,82.4341,116891.0
2024-04-16 14:10:00,82.91,82.95,82.45,82.46,132225.0,82.4242,82.4639,81.9669,81.9768,132225.0
2024-04-16 14:20:00,82.48,82.51,82.27,82.34,129143.0,81.9967,82.0265,81.7879,81.8575,129143.0
2024-04-16 14:30:00,82.34,82.57,82.33,82.53,91993.0,81.8575,82.0862,81.8476,82.0464,91993.0
2024-04-16 14:40:00,82.53,82.62,82.49,82.54,62703.0,82.0464,82.1359,82.0066,82.0563,62703.0
2024-04-16 14:50:00,82.55,82.8,82.55,82.8,60652.0,82.0663,82.3148,82.0663,82.3148,60652.0
2024-04-16 15:00:00,82.8,82.83,82.66,82.72,66703.0,82.3148,82.3446,82.1756,82.2353,66703.0
2024-04-16 15:10:00,82.72,82.77,82.62,82.74,78669.0,82.2353,82.285,82.1359,82.2552,78669.0
2024-04-16 15:20:00,82.74,82.81,82.69,82.77,64404.0,82.2552,82.3247,82.2054,82.285,64404.0
2024-04-16 15:30:00,82.77,82.77,82.45,82.61,73869.0,82.285,82.285,81.9669,82.1259,73869.0
2024-04-16 15:40:00,82.59,82.66,82.51,82.61,93045.0,82.106,82.1756,82.0265,82.1259,93045.0
2024-04-16 15:50:00,82.6,82.65,82.38,82.42,233159.0,82.116,82.1657,81.8973,81.937,233159.0
2024-04-17 09:30:00,82.89,82.92,82.75,82.86,92071.0,82.4043,82.4341,82.2651,82.3745,92071.0
2024-04-17 09:40:00,82.87,82.92,82.75,82.75,20292.0,82.3844,82.4341,82.2651,82.2651,20292.0
2024-04-17 09:50:00,82.75,82.78,82.56,82.66,21011.0,82.2651,82.2949,82.0762,82.1756,21011.0
2024-04-17 10:00:00,82.66,82.68,82.47,82.55,94714.0,82.1756,82.1955,81.9867,82.0663,94714.0
2024-04-17 10:10:00,82.54,82.56,82.36,82.43,38869.0,82.0563,82.0762,81.8774,81.947,38869.0
2024-04-17 10:20:00,82.43,82.54,82.31,82.52,22448.0,81.947,82.0563,81.8277,82.0364,22448.0
2024-04-17 10:30:00,82.52,82.55,82.35,82.4,21923.0,82.0364,82.0663,81.8674,81.9171,21923.0
2024-04-17 10:40:00,82.39,82.53,82.36,82.51,19850.0,81.9072,82.0464,81.8774,82.0265,19850.0
2024-04-17 10:50:00,82.5,82.51,82.09,82.24,48890.0,82.0166,82.0265,81.609,81.7581,48890.0
2024-04-17 11:00:00,82.24,82.46,82.23,82.33,51705.0,81.7581,81.9768,81.7481,81.8476,51705.0
2024-04-17 11:10:00,82.33,82.35,82.17,82.17,30675.0,81.8476,81.8674,81.6885,81.6885,30675.0
2024-04-17 11:20:00,82.17,82.27,82.1,82.1,42613.0,81.6885,81.7879,81.6189,81.6189,42613.0
2024-04-17 11:30:00,82.1,82.11,81.89,81.92,54333.0,81.6189,81.6288,81.4101,81.44,54333.0
2024-04-17 11:40:00,81.92,82.04,81.9,81.91,40291.0,81.44,81.5593,81.4201,81.43,40291.0
2024-04-17 11:50:00,81.93,82.04,81.93,81.99,24662.0,81.4499,81.5593,81.4499,81.5095,24662.0
2024-04-17 12:00:00,81.97,81.99,81.66,81.69,58052.0,81.4897,81.5095,81.1815,81.2113,58052.0
2024-04-17 12:10:00,81.7,81.85,81.7,81.72,74165.0,81.2212,81.3704,81.2212,81.2411,74165.0
2024-04-17 12:20:00,81.72,81.8,81.62,81.69,44656.0,81.2411,81.3207,81.1417,81.2113,44656.0
2024-04-17 12:30:00,81.68,81.72,81.59,81.61,66921.0,81.2014,81.2411,81.1119,81.1318,66921.0
2024-04-17 12:40:00,81.6,81.63,81.37,81.55,60215.0,81.1218,81.1517,80.8932,81.0721,60215.0
2024-04-17 12:50:00,81.56,81.58,81.48,81.51,44917.0,81.0821,81.102,81.0025,81.0324,44917.0
2024-04-17 13:00:00,81.52,81.75,81.49,81.74,68961.0,81.0423,81.271,81.0125,81.261,68961.0
2024-04-17 13:10:00,81.74,81.84,81.69,81.79,49651.0,81.261,81.3604,81.2113,81.3107,49651.0
2024-04-17 13:20:00,81.78,81.85,81.72,81.85,36419.0,81.3008,81.3704,81.2411,81.3704,36419.0
2024-04-17 13:30:00,81.85,81.94,81.83,81.88,30696.0,81.3704,81.4598,81.3505,81.4002,30696.0
2024-04-17 13:40:00,81.89,81.92,81.74,81.86,24762.0,81.4101,81.44,81.261,81.3803,24762.0
2024-04-17 13:50:00,81.9,82.02,81.81,81.99,41243.0,81.4201,81.5394,81.3306,81.5095,41243.0
2024-04-17 14:00:00,81.98,81.99,81.92,81.97,38962.0,81.4996,81.5095,81.44,81.4897,38962.0
2024-04-17 14:10:00,81.95,81.96,81.79,81.88,58503.0,81.4698,81.4797,81.3107,81.4002,58503.0
2024-04-17 14:20:00,81.9,81.97,81.83,81.87,61276.0,81.4201,81.4897,81.3505,81.3903,61276.0
2024-04-17 14:30:00,81.88,81.91,81.77,81.88,43673.0,81.4002,81.43,81.2908,81.4002,43673.0
2024-04-17 14:40:00,81.88,82.26,81.88,82.09,90774.0,81.4002,81.778,81.4002,81.609,90774.0
2024-04-17 14:50:00,82.09,82.13,81.77,81.81,57756.0,81.609,81.6487,81.2908,81.3306,57756.0
2024-04-17 15:00:00,81.82,81.82,81.65,81.7,61457.0,81.3405,81.3405,81.1715,81.2212,61457.0
2024-04-17 15:10:00,81.7,81.82,81.6,81.77,59373.0,81.2212,81.3405,81.1218,81.2908,59373.0
2024-04-17 15:20:00,81.76,81.8,81.61,81.61,57061.0,81.2809,81.3207,81.1318,81.1318,57061.0
2024-04-17 15:30:00,81.62,81.72,81.59,81.61,52197.0,81.1417,81.2411,81.1119,81.1318,52197.0
2024-04-17 15:40:00,81.62,81.84,81.56,81.81,81644.0,81.1417,81.3604,81.0821,81.3306,81644.0
2024-04-17 15:50:00,81.81,81.83,81.57,81.58,176202.0,81.3306,81.3505,81.092,81.102,176202.0
2024-04-18 09:30:00,81.74,81.8,81.15,81.22,76894.0,81.261,81.3207,80.6745,80.7441,76894.0
2024-04-18 09:40:00,81.24,81.62,81.24,81.61,85735.0,80.7639,81.1417,80.7639,81.1318,85735.0
2024-04-18 09:50:00,81.63,81.66,81.43,81.5,28322.0,81.1517,81.1815,80.9528,81.0224,28322.0
2024-04-18 10:00:00,81.51,81.63,81.35,81.63,25640.0,81.0324,81.1517,80.8733,81.1517,25640.0
2024-04-18 10:10:00,81.62,81.72,81.57,81.66,30796.0,81.1417,81.2411,81.092,81.1815,30796.0
2024-04-18 10:20:00,81.67,81.72,81.6,81.68,38164.0,81.1914,81.2411,81.1218,81.2014,38164.0
2024-04-18 10:30:00,81.67,81.92,81.67,81.82,39785.0,81.1914,81.44,81.1914,81.3405,39785.0
2024-04-18 10:40:00,81.82,81.95,81.8,81.92,23062.0,81.3405,81.4698,81.3207,81.44,23062.0
2024-04-18 10:50:00,81.92,82.04,81.86,81.95,34855.0,81.44,81.5593,81.3803,81.4698,34855.0
2024-04-18 11:00:00,81.97,82.01,81.89,81.99,32132.0,81.4897,81.5294,81.4101,81.5095,32132.0
2024-04-18 11:10:00,81.98,82.11,81.96,82.04,33271.0,81.4996,81.6288,81.4797,81.5593,33271.0
2024-04-18 11:20:00,82.05,82.13,81.95,81.96,25824.0,81.5692,81.6487,81.4698,81.4797,25824.0
2024-04-18 11:30:00,81.98,82.01,81.92,81.96,25270.0,81.4996,81.5294,81.44,81.4797,25270.0
2024-04-18 11:40:00,81.94,81.98,81.9,81.92,18395.0,81.4598,81.4996,81.4201,81.44,18395.0
2024-04-18 11:50:00,81.92,81.96,81.89,81.93,11571.0,81.44,81.4797,81.4101,81.4499,11571.0
2024-04-18 12:00:00,81.95,82.0,81.81,81.81,17221.0,81.4698,81.5195,81.3306,81.3306,17221.0
2024-04-18 12:10:00,81.84,81.9,81.79,81.88,15865.0,81.3604,81.4201,81.3107,81.4002,15865.0
2024-04-18 12:20:00,81.86,81.9,81.81,81.84,75038.0,81.3803,81.4201,81.3306,81.3604,75038.0
2024-04-18 12:30:00,81.87,81.89,81.68,81.82,54148.0,81.3903,81.4101,81.2014,81.3405,54148.0
2024-04-18 12:40:00,81.84,81.85,81.54,81.59,48385.0,81.3604,81.3704,81.0622,81.1119,48385.0
2024-04-18 12:50:00,81.59,81.62,81.49,81.51,29767.0,81.1119,81.1417,81.0125,81.0324,29767.0
2024-04-18 13:00:00,81.5,81.57,81.43,81.49,28822.0,81.0224,81.092,80.9528,81.0125,28822.0
2024-04-18 13:10:00,81.49,81.49,81.22,81.29,32286.0,81.0125,81.0125,80.7441,80.8137,32286.0
2024-04-18 13:20:00,81.31,81.39,81.13,81.38,60461.0,80.8335,80.9131,80.6546,80.9031,60461.0
2024-04-18 13:30:00,81.38,81.4,81.23,81.25,25658.0,80.9031,80.923,80.754,80.7739,25658.0
2024-04-18 13:40:00,81.26,81.35,81.15,81.3,42725.0,80.7838,80.8733,80.6745,80.8236,42725.0
2024-04-18 13:50:00,81.29,81.29,81.16,81.24,37411.0,80.8137,80.8137,80.6844,80.7639,37411.0
2024-04-18 14:00:00,81.24,81.25,81.12,81.15,75376.0,80.7639,80.7739,80.6446,80.6745,75376.0
2024-04-18 14:10:00,81.15,81.32,81.06,81.28,65451.0,80.6745,80.8435,80.585,80.8037,65451.0
2024-04-18 14:20:00,81.29,81.39,81.19,81.23,50811.0,80.8137,80.9131,80.7142,80.754,50811.0
2024-04-18 14:30:00,81.23,81.24,81.04,81.11,41817.0,80.754,80.7639,80.5651,80.6347,41817.0
2024-04-18 14:40:00,81.11,81.21,81.1,81.2,65045.0,80.6347,80.7341,80.6248,80.7242,65045.0
2024-04-18 14:50:00,81.2,81.2,81.05,81.07,59810.0,80.7242,80.7242,80.5751,80.5949,59810.0
2024-04-18 15:00:00,81.07,81.33,81.07,81.25,47969.0,80.5949,80.8534,80.5949,80.7739,47969.0
2024-04-18 15:10:00,81.25,81.35,81.15,81.2,155014.0,80.7739,80.8733,80.6745,80.7242,155014.0
2024-04-18 15:20:00,81.2,81.28,81.14,81.22,56395.0,80.7242,80.8037,80.6645,80.7441,56395.0
2024-04-18 15:30:00,81.23,81.32,81.21,81.21,38733.0,80.754,80.8435,80.7341,80.7341,38733.0
2024-04-18 15:40:00,81.21,81.31,81.19,81.28,40762.0,80.7341,80.8335,80.7142,80.8037,40762.0
2024-04-18 15:50:00,81.29,81.38,81.08,81.14,160589.0,80.8137,80.9031,80.6049,80.6645,160589.0
2024-04-19 09:30:00,80.9,80.94,80.68,80.73,87807.0,80.4259,80.4657,80.2072,80.2569,87807.0
2024-04-19 09:40:00,80.74,81.03,80.67,80.82,70712.0,80.2669,80.5552,80.1973,80.3464,70712.0
2024-04-19 09:50:00,80.81,80.91,80.66,80.77,24072.0,80.3365,80.4359,80.1873,80.2967,24072.0
2024-04-19 10:00:00,80.78,80.86,80.67,80.73,50487.0,80.3066,80.3862,80.1973,80.2569,50487.0
2024-04-19 10:10:00,80.69,80.69,80.38,80.39,50484.0,80.2172,80.2172,79.909,79.9189,50484.0
2024-04-19 10:20:00,80.39,80.44,80.14,80.29,100340.0,79.9189,79.9686,79.6704,79.8195,100340.0
2024-04-19 10:30:00,80.29,80.43,80.17,80.2,67041.0,79.8195,79.9587,79.7002,79.73,67041.0
2024-04-19 10:40:00,80.22,80.5,80.18,80.49,46567.0,79.7499,80.0283,79.7102,80.0183,46567.0
2024-04-19 10:50:00,80.49,80.55,80.39,80.44,541186.0,80.0183,80.078,79.9189,79.9686,541186.0
2024-04-19 11:00:00,80.43,80.44,80.27,80.43,80385.0,79.9587,79.9686,79.7996,79.9587,80385.0
2024-04-19 11:10:00,80.44,80.45,80.24,80.25,52763.0,79.9686,79.9786,79.7698,79.7797,52763.0
2024-04-19 11:20:00,80.25,80.27,80.16,80.22,34495.0,79.7797,79.7996,79.6903,79.7499,34495.0
2024-04-19 11:30:00,80.21,80.27,80.1,80.21,52727.0,79.74,79.7996,79.6306,79.74,52727.0
2024-04-19 11:40:00,80.25,80.29,80.18,80.22,37123.0,79.7797,79.8195,79.7102,79.7499,37123.0
2024-04-19 11:50:00,80.23,80.25,80.0,80.01,32477.0,79.7599,79.7797,79.5312,79.5412,32477.0
2024-04-19 12:00:00,80.0,80.13,79.85,79.95,117039.0,79.5312,79.6604,79.3821,79.4815,117039.0
2024-04-19 12:10:00,79.92,79.93,79.66,79.7,81079.0,79.4517,79.4616,79.1932,79.233,81079.0
2024-04-19 12:20:00,79.7,79.76,79.57,79.58,49818.0,79.233,79.2926,79.1037,79.1137,49818.0
2024-04-19 12:30:00,79.58,79.68,79.58,79.59,45356.0,79.1137,79.2131,79.1137,79.1236,45356.0
2024-04-19 12:40:00,79.58,79.82,79.55,79.73,30244.0,79.1137,79.3523,79.0838,79.2628,30244.0
2024-04-19 12:50:00,79.75,79.95,79.74,79.91,27835.0,79.2827,79.4815,79.2727,79.4417,27835.0
2024-04-19 13:00:00,79.91,79.99,79.9,79.98,39861.0,79.4417,79.5213,79.4318,79.5113,39861.0
2024-04-19 13:10:00,79.98,80.05,79.88,80.03,71197.0,79.5113,79.5809,79.4119,79.561,71197.0
2024-04-19 13:20:00,80.03,80.04,79.81,79.82,18910.0,79.561,79.571,79.3423,79.3523,18910.0
2024-04-19 13:30:00,79.82,79.94,79.81,79.81,11725.0,79.3523,79.4716,79.3423,79.3423,11725.0
2024-04-19 13:40:00,79.83,80.01,79.83,80.01,58666.0,79.3622,79.5412,79.3622,79.5412,58666.0
2024-04-19 13:50:00,80.03,80.2,79.9,79.95,74718.0,79.561,79.73,79.4318,79.4815,74718.0
2024-04-19 14:00:00,79.94,79.96,79.64,79.74,84432.0,79.4716,79.4914,79.1733,79.2727,84432.0
2024-04-19 14:10:00,79.76,79.84,79.63,79.74,77118.0,79.2926,79.3721,79.1634,79.2727,77118.0
2024-04-19 14:20:00,79.73,79.78,79.52,79.53,75468.0,79.2628,79.3125,79.054,79.064,75468.0
2024-04-19 14:30:00,79.52,79.62,79.37,79.38,93273.0,79.054,79.1534,78.9049,78.9148,93273.0
2024-04-19 14:40:00,79.38,79.38,79.18,79.33,160304.0,78.9148,78.9148,78.716,78.8651,160304.0
2024-04-19 14:50:00,79.35,79.41,79.22,79.32,116923.0,78.885,78.9447,78.7558,78.8552,116923.0
2024-04-19 15:00:00,79.32,79.4,79.15,79.36,108568.0,78.8552,78.9347,78.6862,78.895,108568.0
2024-04-19 15:10:00,79.36,79.5,79.3,79.42,112882.0,78.895,79.0341,78.8353,78.9546,112882.0
2024-04-19 15:20:00,79.42,79.46,79.3,79.38,115719.0,78.9546,78.9944,78.8353,78.9148,115719.0
2024-04-19 15:30:00,79.38,79.42,79.18,79.27,152592.0,78.9148,78.9546,78.716,78.8055,152592.0
2024-04-19 15:40:00,79.26,79.27,79.07,79.2,195139.0,78.7955,78.8055,78.6067,78.7359,195139.0
2024-04-19 15:50:00,79.2,79.41,79.17,79.34,207758.0,78.7359,78.9447,78.7061,78.8751,207758.0
2024-04-22 09:30:00,79.85,80.0,79.77,79.91,70051.0,79.3821,79.5312,79.3026,79.4417,70051.0
2024-04-22 09:40:00,79.94,80.12,79.82,80.11,36864.0,79.4716,79.6505,79.3523,79.6406,36864.0
2024-04-22 09:50:00,80.12,80.12,79.9,79.9,19857.0,79.6505,79.6505,79.4318,79.4318,19857.0
2024-04-22 10:00:00,79.9,80.04,79.8,79.81,26252.0,79.4318,79.571,79.3324,79.3423,26252.0
2024-04-22 10:10:00,79.84,79.92,79.77,79.79,22769.0,79.3721,79.4517,79.3026,79.3224,22769.0
2024-04-22 10:20:00,79.75,79.75,79.4,79.43,51434.0,79.2827,79.2827,78.9347,78.9646,51434.0
2024-04-22 10:30:00,79.45,79.54,79.45,79.52,30434.0,78.9844,79.0739,78.9844,79.054,30434.0
2024-04-22 10:40:00,79.52,79.65,79.49,79.52,19315.0,79.054,79.1833,79.0242,79.054,19315.0
2024-04-22 10:50:00,79.52,79.52,79.31,79.38,25183.0,79.054,79.054,78.8453,78.9148,25183.0
2024-04-22 11:00:00,79.38,79.41,79.28,79.32,17776.0,78.9148,78.9447,78.8154,78.8552,17776.0
2024-04-22 11:10:00,79.31,79.37,79.22,79.31,28473.0,78.8453,78.9049,78.7558,78.8453,28473.0
2024-04-22 11:20:00,79.32,79.5,79.29,79.49,54304.0,78.8552,79.0341,78.8254,79.0242,54304.0
2024-04-22 11:30:00,79.49,79.65,79.48,79.65,151840.0,79.0242,79.1833,79.0143,79.1833,151840.0
2024-04-22 11:40:00,79.65,79.67,79.52,79.56,38206.0,79.1833,79.2031,79.054,79.0938,38206.0
2024-04-22 11:50:00,79.58,79.73,79.58,79.72,14655.0,79.1137,79.2628,79.1137,79.2529,14655.0
2024-04-22 12:00:00,79.75,79.8,79.7,79.7,21215.0,79.2827,79.3324,79.233,79.233,21215.0
2024-04-22 12:10:00,79.72,79.93,79.72,79.83,26715.0,79.2529,79.4616,79.2529,79.3622,26715.0
2024-04-22 12:20:00,79.84,79.88,79.75,79.78,25694.0,79.3721,79.4119,79.2827,79.3125,25694.0
2024-04-22 12:30:00,79.77,79.77,79.66,79.75,20481.0,79.3026,79.3026,79.1932,79.2827,20481.0
2024-04-22 12:40:00,79.77,79.81,79.72,79.79,17555.0,79.3026,79.3423,79.2529,79.3224,17555.0
2024-04-22 12:50:00,79.79,79.84,79.73,79.84,36483.0,79.3224,79.3721,79.2628,79.3721,36483.0
2024-04-22 13:00:00,79.84,79.96,79.81,79.92,19681.0,79.3721,79.4914,79.3423,79.4517,19681.0
2024-04-22 13:10:00,79.91,80.01,79.91,79.97,11581.0,79.4417,79.5412,79.4417,79.5014,11581.0
2024-04-22 13:20:00,79.97,80.16,79.96,80.16,52993.0,79.5014,79.6903,79.4914,79.6903,52993.0
2024-04-22 13:30:00,80.16,80.23,80.15,80.2,63732.0,79.6903,79.7599,79.6803,79.73,63732.0
2024-04-22 13:40:00,80.19,80.32,80.16,80.32,33467.0,79.7201,79.8493,79.6903,79.8493,33467.0
2024-04-22 13:50:00,80.31,80.49,80.31,80.4,54781.0,79.8394,80.0183,79.8394,79.9289,54781.0
2024-04-22 14:00:00,80.4,80.45,80.34,80.45,42967.0,79.9289,79.9786,79.8692,79.9786,42967.0
2024-04-22 14:10:00,80.45,80.52,80.43,80.51,43310.0,79.9786,80.0482,79.9587,80.0382,43310.0
2024-04-22 14:20:00,80.52,80.59,80.51,80.55,72610.0,80.0482,80.1178,80.0382,80.078,72610.0
2024-04-22 14:30:00,80.55,80.63,80.46,80.49,36222.0,80.078,80.1575,79.9885,80.0183,36222.0
2024-04-22 14:40:00,80.51,80.51,80.35,80.38,27333.0,80.0382,80.0382,79.8792,79.909,27333.0
2024-04-22 14:50:00,80.35,80.44,80.3,80.44,42006.0,79.8792,79.9686,79.8295,79.9686,42006.0
2024-04-22 15:00:00,80.43,80.44,80.37,80.39,23235.0,79.9587,79.9686,79.899,79.9189,23235.0
2024-04-22 15:10:00,80.41,80.46,80.37,80.37,21258.0,79.9388,79.9885,79.899,79.899,21258.0
2024-04-22 15:20:00,80.37,80.37,80.27,80.33,27417.0,79.899,79.899,79.7996,79.8593,27417.0
2024-04-22 15:30:00,80.32,80.34,80.04,80.06,87011.0,79.8493,79.8692,79.571,79.5909,87011.0
2024-04-22 15:40:00,80.06,80.28,80.05,80.25,47397.0,79.5909,79.8096,79.5809,79.7797,47397.0
2024-04-22 15:50:00,80.25,80.25,80.01,80.13,84237.0,79.7797,79.7797,79.5412,79.6604,84237.0
2024-04-23 09:30:00,80.61,80.68,80.48,80.52,72055.0,80.1376,80.2072,80.0084,80.0482,72055.0
2024-04-23 09:40:00,80.54,80.86,80.48,80.72,51526.0,80.068,80.3862,80.0084,80.247,51526.0
2024-04-23 09:50:00,80.74,80.91,80.6,80.81,29925.0,80.2669,80.4359,80.1277,80.3365,29925.0
2024-04-23 10:00:00,80.79,80.97,80.73,80.93,44247.0,80.3166,80.4955,80.2569,80.4558,44247.0
2024-04-23 10:10:00,80.9,80.99,80.86,80.98,33962.0,80.4259,80.5154,80.3862,80.5055,33962.0
2024-04-23 10:20:00,80.97,81.15,80.95,81.14,34650.0,80.4955,80.6745,80.4756,80.6645,34650.0
2024-04-23 10:30:00,81.15,81.31,81.15,81.19,60331.0,80.6745,80.8335,80.6745,80.7142,60331.0
2024-04-23 10:40:00,81.17,81.24,81.12,81.14,28283.0,80.6944,80.7639,80.6446,80.6645,28283.0
2024-04-23 10:50:00,81.15,81.31,81.1,81.28,21005.0,80.6745,80.8335,80.6248,80.8037,21005.0
2024-04-23 11:00:00,81.31,81.31,81.05,81.07,58464.0,80.8335,80.8335,80.5751,80.5949,58464.0
2024-04-23 11:10:00,81.1,81.24,81.1,81.2,23062.0,80.6248,80.7639,80.6248,80.7242,23062.0
2024-04-23 11:20:00,81.22,81.29,81.19,81.23,28184.0,80.7441,80.8137,80.7142,80.754,28184.0
2024-04-23 11:30:00,81.21,81.28,81.16,81.23,42023.0,80.7341,80.8037,80.6844,80.754,42023.0
2024-04-23 11:40:00,81.25,81.26,81.15,81.16,43833.0,80.7739,80.7838,80.6745,80.6844,43833.0
2024-04-23 11:50:00,81.16,81.22,81.1,81.11,31485.0,80.6844,80.7441,80.6248,80.6347,31485.0
2024-04-23 12:00:00,81.12,81.26,81.11,81.24,235554.0,80.6446,80.7838,80.6347,80.7639,235554.0
2024-04-23 12:10:00,81.25,81.34,81.21,81.3,20374.0,80.7739,80.8634,80.7341,80.8236,20374.0
2024-04-23 12:20:00,81.3,81.34,81.26,81.31,44911.0,80.8236,80.8634,80.7838,80.8335,44911.0
2024-04-23 12:30:00,81.32,81.35,81.25,81.33,20620.0,80.8435,80.8733,80.7739,80.8534,20620.0
2024-04-23 12:40:00,81.31,81.34,81.3,81.33,23736.0,80.8335,80.8634,80.8236,80.8534,23736.0
2024-04-23 12:50:00,81.32,81.32,81.19,81.25,24780.0,80.8435,80.8435,80.7142,80.7739,24780.0
2024-04-23 13:00:00,81.25,81.32,81.18,81.28,30666.0,80.7739,80.8435,80.7043,80.8037,30666.0
2024-04-23 13:10:00,81.27,81.28,81.13,81.22,108487.0,80.7938,80.8037,80.6546,80.7441,108487.0
2024-04-23 13:20:00,81.22,81.29,81.21,81.27,12681.0,80.7441,80.8137,80.7341,80.7938,12681.0
2024-04-23 13:30:00,81.27,81.31,81.24,81.29,17821.0,80.7938,80.8335,80.7639,80.8137,17821.0
2024-04-23 13:40:00,81.32,81.41,81.3,81.39,22893.0,80.8435,80.9329,80.8236,80.9131,22893.0
2024-04-23 13:50:00,81.39,81.45,81.37,81.45,184721.0,80.9131,80.9727,80.8932,80.9727,184721.0
2024-04-23 14:00:00,81.44,81.48,81.42,81.45,49559.0,80.9628,81.0025,80.9429,80.9727,49559.0
2024-04-23 14:10:00,81.45,81.47,81.39,81.44,39047.0,80.9727,80.9926,80.9131,80.9628,39047.0
2024-04-23 14:20:00,81.45,81.5,81.45,81.48,62588.0,80.9727,81.0224,80.9727,81.0025,62588.0
2024-04-23 14:30:00,81.49,81.5,81.42,81.46,31681.0,81.0125,81.0224,80.9429,80.9827,31681.0
2024-04-23 14:40:00,81.47,81.51,81.44,81.45,48122.0,80.9926,81.0324,80.9628,80.9727,48122.0
2024-04-23 14:50:00,81.45,81.47,81.37,81.46,41428.0,80.9727,80.9926,80.8932,80.9827,41428.0
2024-04-23 15:00:00,81.47,81.47,81.3,81.36,41190.0,80.9926,80.9926,80.8236,80.8832,41190.0
2024-04-23 15:10:00,81.36,81.46,81.35,81.41,127613.0,80.8832,80.9827,80.8733,80.9329,127613.0
2024-04-23 15:20:00,81.41,81.44,81.38,81.42,56509.0,80.9329,80.9628,80.9031,80.9429,56509.0
2024-04-23 15:30:00,81.41,81.46,81.38,81.45,38570.0,80.9329,80.9827,80.9031,80.9727,38570.0
2024-04-23 15:40:00,81.44,81.45,81.4,81.45,26092.0,80.9628,80.9727,80.923,80.9727,26092.0
2024-04-23 15:50:00,81.45,81.45,81.32,81.42,155955.0,80.9727,80.9727,80.8435,80.9429,155955.0
2024-04-24 09:30:00,81.99,82.11,81.83,82.05,130022.0,81.5095,81.6288,81.3505,81.5692,130022.0
2024-04-24 09:40:00,82.06,82.12,81.99,82.08,39217.0,81.5791,81.6388,81.5095,81.599,39217.0
2024-04-24 09:50:00,82.08,82.12,81.72,81.8,44740.0,81.599,81.6388,81.2411,81.3207,44740.0
2024-04-24 10:00:00,81.82,82.02,81.79,81.98,56432.0,81.3405,81.5394,81.3107,81.4996,56432.0
2024-04-24 10:10:00,81.98,82.0,81.74,81.74,29727.0,81.4996,81.5195,81.261,81.261,29727.0
2024-04-24 10:20:00,81.75,81.87,81.73,81.76,31901.0,81.271,81.3903,81.2511,81.2809,31901.0
2024-04-24 10:30:00,81.77,81.84,81.68,81.69,35828.0,81.2908,81.3604,81.2014,81.2113,35828.0
2024-04-24 10:40:00,81.67,81.7,81.58,81.68,18961.0,81.1914,81.2212,81.102,81.2014,18961.0
2024-04-24 10:50:00,81.68,81.68,81.56,81.61,16307.0,81.2014,81.2014,81.0821,81.1318,16307.0
2024-04-24 11:00:00,81.62,81.63,81.37,81.42,42957.0,81.1417,81.1517,80.8932,80.9429,42957.0
2024-04-24 11:10:00,81.45,81.48,81.36,81.38,28183.0,80.9727,81.0025,80.8832,80.9031,28183.0
2024-04-24 11:20:00,81.38,81.44,81.32,81.41,45634.0,80.9031,80.9628,80.8435,80.9329,45634.0
2024-04-24 11:30:00,81.42,81.51,81.4,81.5,21273.0,80.9429,81.0324,80.923,81.0224,21273.0
2024-04-24 11:40:00,81.51,81.51,81.18,81.27,32374.0,81.0324,81.0324,80.7043,80.7938,32374.0
2024-04-24 11:50:00,81.26,81.26,81.15,81.16,82027.0,80.7838,80.7838,80.6745,80.6844,82027.0
2024-04-24 12:00:00,81.16,81.28,81.13,81.13,54855.0,80.6844,80.8037,80.6546,80.6546,54855.0
2024-04-24 12:10:00,81.14,81.19,81.08,81.16,34713.0,80.6645,80.7142,80.6049,80.6844,34713.0
2024-04-24 12:20:00,81.16,81.21,81.09,81.2,43374.0,80.6844,80.7341,80.6148,80.7242,43374.0
2024-04-24 12:30:00,81.19,81.19,81.0,81.1,37195.0,80.7142,80.7142,80.5254,80.6248,37195.0
2024-04-24 12:40:00,81.11,81.11,81.02,81.07,35366.0,80.6347,80.6347,80.5452,80.5949,35366.0
2024-04-24 12:50:00,81.07,81.28,81.05,81.28,62876.0,80.5949,80.8037,80.5751,80.8037,62876.0
2024-04-24 13:00:00,81.28,81.31,81.22,81.24,56870.0,80.8037,80.8335,80.7441,80.7639,56870.0
2024-04-24 13:10:00,81.25,81.36,81.25,81.35,36748.0,80.7739,80.8832,80.7739,80.8733,36748.0
2024-04-24 13:20:00,81.35,81.45,81.31,81.44,22569.0,80.8733,80.9727,80.8335,80.9628,22569.0
2024-04-24 13:30:00,81.44,81.6,81.44,81.55,21717.0,80.9628,81.1218,80.9628,81.0721,21717.0
2024-04-24 13:40:00,81.58,81.68,81.56,81.62,16928.0,81.102,81.2014,81.0821,81.1417,16928.0
2024-04-24 13:50:00,81.59,81.66,81.58,81.63,15251.0,81.1119,81.1815,81.102,81.1517,15251.0
2024-04-24 14:00:00,81.64,81.64,81.41,81.49,40820.0,81.1616,81.1616,80.9329,81.0125,40820.0
2024-04-24 14:10:00,81.5,81.53,81.33,81.41,46796.0,81.0224,81.0522,80.8534,80.9329,46796.0
2024-04-24 14:20:00,81.4,81.44,81.32,81.32,27847.0,80.923,80.9628,80.8435,80.8435,27847.0
2024-04-24 14:30:00,81.33,81.34,81.21,81.3,44381.0,80.8534,80.8634,80.7341,80.8236,44381.0
2024-04-24 14:40:00,81.29,81.34,81.26,81.27,82061.0,80.8137,80.8634,80.7838,80.7938,82061.0
2024-04-24 14:50:00,81.28,81.28,81.17,81.18,27557.0,80.8037,80.8037,80.6944,80.7043,27557.0
2024-04-24 15:00:00,81.17,81.3,81.15,81.3,65908.0,80.6944,80.8236,80.6745,80.8236,65908.0
2024-04-24 15:10:00,81.29,81.38,81.28,81.36,262617.0,80.8137,80.9031,80.8037,80.8832,262617.0
2024-04-24 15:20:00,81.35,81.53,81.33,81.46,46669.0,80.8733,81.0522,80.8534,80.9827,46669.0
2024-04-24 15:30:00,81.45,81.47,81.4,81.42,91954.0,80.9727,80.9926,80.923,80.9429,91954.0
2024-04-24 15:40:00,81.43,81.51,81.4,81.48,68293.0,80.9528,81.0324,80.923,81.0025,68293.0
2024-04-24 15:50:00,81.48,81.51,81.39,81.39,186938.0,81.0025,81.0324,80.9131,80.9131,186938.0
2024-04-25 09:30:00,79.67,79.76,79.45,79.7,125272.0,79.2031,79.2926,78.9844,79.233,125272.0
2024-04-25 09:40:00,79.66,79.96,79.64,79.86,45974.0,79.1932,79.4914,79.1733,79.392,45974.0
2024-04-25 09:50:00,79.86,79.93,79.72,79.85,56819.0,79.392,79.4616,79.2529,79.3821,56819.0
2024-04-25 10:00:00,79.86,80.02,79.71,79.96,44135.0,79.392,79.5511,79.2429,79.4914,44135.0
2024-04-25 10:10:00,79.95,80.3,79.95,80.23,84632.0,79.4815,79.8295,79.4815,79.7599,84632.0
2024-04-25 10:20:00,80.23,80.34,80.21,80.29,52520.0,79.7599,79.8692,79.74,79.8195,52520.0
2024-04-25 10:30:00,80.28,80.31,80.07,80.13,43338.0,79.8096,79.8394,79.6008,79.6604,43338.0
2024-04-25 10:40:00,80.13,80.14,79.97,79.99,35254.0,79.6604,79.6704,79.5014,79.5213,35254.0
2024-04-25 10:50:00,80.0,80.04,79.9,79.96,23412.0,79.5312,79.571,79.4318,79.4914,23412.0
2024-04-25 11:00:00,79.95,80.14,79.95,80.11,30661.0,79.4815,79.6704,79.4815,79.6406,30661.0
2024-04-25 11:10:00,80.12,80.17,80.02,80.09,39508.0,79.6505,79.7002,79.5511,79.6207,39508.0
2024-04-25 11:20:00,80.08,80.21,80.05,80.2,22166.0,79.6107,79.74,79.5809,79.73,22166.0
2024-04-25 11:30:00,80.2,80.2,80.02,80.16,29305.0,79.73,79.73,79.5511,79.6903,29305.0
2024-04-25 11:40:00,80.16,80.19,80.07,80.09,31521.0,79.6903,79.7201,79.6008,79.6207,31521.0
2024-04-25 11:50:00,80.08,80.31,80.07,80.31,31751.0,79.6107,79.8394,79.6008,79.8394,31751.0
2024-04-25 12:00:00,80.29,80.43,80.26,80.36,27628.0,79.8195,79.9587,79.7897,79.8891,27628.0
2024-04-25 12:10:00,80.37,80.42,80.22,80.38,41310.0,79.899,79.9487,79.7499,79.909,41310.0
2024-04-25 12:20:00,80.36,80.55,80.35,80.52,31302.0,79.8891,80.078,79.8792,80.0482,31302.0
2024-04-25 12:30:00,80.53,80.53,80.42,80.46,32048.0,80.0581,80.0581,79.9487,79.9885,32048.0
2024-04-25 12:40:00,80.47,80.55,80.43,80.51,16798.0,79.9985,80.078,79.9587,80.0382,16798.0
2024-04-25 12:50:00,80.51,80.67,80.48,80.63,30981.0,80.0382,80.1973,80.0084,80.1575,30981.0
2024-04-25 13:00:00,80.63,80.74,80.61,80.64,41930.0,80.1575,80.2669,80.1376,80.1675,41930.0
2024-04-25 13:10:00,80.63,80.69,80.57,80.6,20926.0,80.1575,80.2172,80.0979,80.1277,20926.0
2024-04-25 13:20:00,80.58,80.63,80.49,80.63,28418.0,80.1078,80.1575,80.0183,80.1575,28418.0
2024-04-25 13:30:00,80.61,80.87,80.6,80.87,33558.0,80.1376,80.3961,80.1277,80.3961,33558.0
2024-04-25 13:40:00,80.86,80.96,80.78,80.91,44100.0,80.3862,80.4856,80.3066,80.4359,44100.0
2024-04-25 13:50:00,80.89,81.01,80.89,80.95,40560.0,80.416,80.5353,80.416,80.4756,40560.0
2024-04-25 14:00:00,80.96,81.03,80.88,81.01,24728.0,80.4856,80.5552,80.4061,80.5353,24728.0
2024-04-25 14:10:00,81.01,81.06,80.97,81.03,16362.0,80.5353,80.585,80.4955,80.5552,16362.0
2024-04-25 14:20:00,81.04,81.05,80.71,80.71,45441.0,80.5651,80.5751,80.237,80.237,45441.0
2024-04-25 14:30:00,80.7,80.86,80.7,80.73,46340.0,80.2271,80.3862,80.2271,80.2569,46340.0
2024-04-25 14:40:00,80.73,80.74,80.63,80.68,32604.0,80.2569,80.2669,80.1575,80.2072,32604.0
2024-04-25 14:50:00,80.69,80.79,80.64,80.78,42112.0,80.2172,80.3166,80.1675,80.3066,42112.0
2024-04-25 15:00:00,80.8,80.99,80.78,80.93,61223.0,80.3265,80.5154,80.3066,80.4558,61223.0
2024-04-25 15:10:00,80.95,81.08,80.91,81.08,33974.0,80.4756,80.6049,80.4359,80.6049,33974.0
2024-04-25 15:20:00,81.1,81.12,81.03,81.1,62386.0,80.6248,80.6446,80.5552,80.6248,62386.0
2024-04-25 15:30:00,81.1,81.11,80.94,80.94,30330.0,80.6248,80.6347,80.4657,80.4657,30330.0
2024-04-25 15:40:00,80.94,80.94,80.83,80.85,60896.0,80.4657,80.4657,80.3563,80.3762,60896.0
2024-04-25 15:50:00,80.85,81.01,80.85,80.99,132734.0,80.3762,80.5353,80.3762,80.5154,132734.0
2024-04-26 09:30:00,82.21,82.28,81.89,82.26,175591.0,81.7283,81.7978,81.4101,81.778,175591.0
2024-04-26 09:40:00,82.26,82.26,82.03,82.24,42938.0,81.778,81.778,81.5493,81.7581,42938.0
2024-04-26 09:50:00,82.23,82.47,82.23,82.43,34646.0,81.7481,81.9867,81.7481,81.947,34646.0
2024-04-26 10:00:00,82.42,82.54,82.32,82.52,48913.0,81.937,82.0563,81.8376,82.0364,48913.0
2024-04-26 10:10:00,82.52,82.64,82.52,82.61,34836.0,82.0364,82.1557,82.0364,82.1259,34836.0
2024-04-26 10:20:00,82.6,82.65,82.45,82.45,61925.0,82.116,82.1657,81.9669,81.9669,61925.0
2024-04-26 10:30:00,82.44,82.6,82.37,82.53,57317.0,81.9569,82.116,81.8873,82.0464,57317.0
2024-04-26 10:40:00,82.53,82.7,82.52,82.69,39888.0,82.0464,82.2154,82.0364,82.2054,39888.0
2024-04-26 10:50:00,82.68,82.75,82.58,82.71,35477.0,82.1955,82.2651,82.0961,82.2253,35477.0
2024-04-26 11:00:00,82.73,82.89,82.71,82.73,38488.0,82.2452,82.4043,82.2253,82.2452,38488.0
2024-04-26 11:10:00,82.73,82.73,82.5,82.63,33420.0,82.2452,82.2452,82.0166,82.1458,33420.0
2024-04-26 11:20:00,82.64,82.64,82.53,82.61,26590.0,82.1557,82.1557,82.0464,82.1259,26590.0
2024-04-26 11:30:00,82.62,82.65,82.56,82.61,26577.0,82.1359,82.1657,82.0762,82.1259,26577.0
2024-04-26 11:40:00,82.62,82.75,82.59,82.74,34252.0,82.1359,82.2651,82.106,82.2552,34252.0
2024-04-26 11:50:00,82.75,82.75,82.61,82.63,27594.0,82.2651,82.2651,82.1259,82.1458,27594.0
2024-04-26 12:00:00,82.6,82.61,82.54,82.6,18354.0,82.116,82.1259,82.0563,82.116,18354.0
2024-04-26 12:10:00,82.61,82.64,82.58,82.62,29424.0,82.1259,82.1557,82.0961,82.1359,29424.0
2024-04-26 12:20:00,82.62,82.67,82.6,82.65,20136.0,82.1359,82.1856,82.116,82.1657,20136.0
2024-04-26 12:30:00,82.65,82.74,82.6,82.74,44157.0,82.1657,82.2552,82.116,82.2552,44157.0
2024-04-26 12:40:00,82.74,82.75,82.69,82.73,17116.0,82.2552,82.2651,82.2054,82.2452,17116.0
2024-04-26 12:50:00,82.73,82.8,82.72,82.8,11679.0,82.2452,82.3148,82.2353,82.3148,11679.0
2024-04-26 13:00:00,82.82,82.84,82.77,82.78,20573.0,82.3347,82.3546,82.285,82.2949,20573.0
2024-04-26 13:10:00,82.79,82.86,82.78,82.81,18701.0,82.3049,82.3745,82.2949,82.3247,18701.0
2024-04-26 13:20:00,82.82,82.86,82.8,82.82,27938.0,82.3347,82.3745,82.3148,82.3347,27938.0
2024-04-26 13:30:00,82.84,82.88,82.8,82.8,58684.0,82.3546,82.3943,82.3148,82.3148,58684.0
2024-04-26 13:40:00,82.82,82.84,82.71,82.83,29479.0,82.3347,82.3546,82.2253,82.3446,29479.0
2024-04-26 13:50:00,82.83,82.85,82.73,82.75,27491.0,82.3446,82.3645,82.2452,82.2651,27491.0
2024-04-26 14:00:00,82.76,82.77,82.65,82.67,31083.0,82.275,82.285,82.1657,82.1856,31083.0
2024-04-26 14:10:00,82.65,82.7,82.6,82.61,21827.0,82.1657,82.2154,82.116,82.1259,21827.0
2024-04-26 14:20:00,82.61,82.66,82.57,82.58,50170.0,82.1259,82.1756,82.0862,82.0961,50170.0
2024-04-26 14:30:00,82.6,82.64,82.54,82.63,26950.0,82.116,82.1557,82.0563,82.1458,26950.0
2024-04-26 14:40:00,82.62,82.63,82.55,82.57,40194.0,82.1359,82.1458,82.0663,82.0862,40194.0
2024-04-26 14:50:00,82.58,82.68,82.54,82.68,33610.0,82.0961,82.1955,82.0563,82.1955,33610.0
2024-04-26 15:00:00,82.67,82.7,82.62,82.7,49711.0,82.1856,82.2154,82.1359,82.2154,49711.0
2024-04-26 15:10:00,82.71,82.72,82.67,82.7,32468.0,82.2253,82.2353,82.1856,82.2154,32468.0
2024-04-26 15:20:00,82.7,82.78,82.69,82.78,45237.0,82.2154,82.2949,82.2054,82.2949,45237.0
2024-04-26 15:30:00,82.78,82.78,82.69,82.72,34625.0,82.2949,82.2949,82.2054,82.2353,34625.0
2024-04-26 15:40:00,82.71,82.71,82.58,82.66,25593.0,82.2253,82.2253,82.0961,82.1756,25593.0
2024-04-26 15:50:00,82.68,82.69,82.54,82.55,141111.0,82.1955,82.2054,82.0563,82.0663,141111.0
2024-04-29 09:30:00,82.94,83.02,82.7,82.73,74983.0,82.454,82.5335,82.2154,82.2452,74983.0
2024-04-29 09:40:00,82.67,82.67,82.45,82.63,20068.0,82.1856,82.1856,81.9669,82.1458,20068.0
2024-04-29 09:50:00,82.61,82.68,82.46,82.66,20532.0,82.1259,82.1955,81.9768,82.1756,20532.0
2024-04-29 10:00:00,82.67,82.78,82.66,82.77,15920.0,82.1856,82.2949,82.1756,82.285,15920.0
2024-04-29 10:10:00,82.75,82.83,82.74,82.81,29351.0,82.2651,82.3446,82.2552,82.3247,29351.0
2024-04-29 10:20:00,82.81,82.87,82.72,82.79,34627.0,82.3247,82.3844,82.2353,82.3049,34627.0
2024-04-29 10:30:00,82.79,82.89,82.68,82.7,53112.0,82.3049,82.4043,82.1955,82.2154,53112.0
2024-04-29 10:40:00,82.7,82.8,82.69,82.69,114735.0,82.2154,82.3148,82.2054,82.2054,114735.0
2024-04-29 10:50:00,82.7,82.77,82.69,82.73,17601.0,82.2154,82.285,82.2054,82.2452,17601.0
2024-04-29 11:00:00,82.72,82.75,82.62,82.67,16019.0,82.2353,82.2651,82.1359,82.1856,16019.0
2024-04-29 11:10:00,82.67,82.7,82.63,82.7,17892.0,82.1856,82.2154,82.1458,82.2154,17892.0
2024-04-29 11:20:00,82.69,82.69,82.6,82.64,16308.0,82.2054,82.2054,82.116,82.1557,16308.0
2024-04-29 11:30:00,82.63,82.64,82.5,82.54,20513.0,82.1458,82.1557,82.0166,82.0563,20513.0
2024-04-29 11:40:00,82.55,82.66,82.53,82.61,24197.0,82.0663,82.1756,82.0464,82.1259,24197.0
2024-04-29 11:50:00,82.62,82.68,82.61,82.68,12657.0,82.1359,82.1955,82.1259,82.1955,12657.0
2024-04-29 12:00:00,82.67,82.73,82.65,82.69,30130.0,82.1856,82.2452,82.1657,82.2054,30130.0
2024-04-29 12:10:00,82.69,82.73,82.69,82.71,11848.0,82.2054,82.2452,82.2054,82.2253,11848.0
2024-04-29 12:20:00,82.72,82.75,82.67,82.75,11992.0,82.2353,82.2651,82.1856,82.2651,11992.0
2024-04-29 12:30:00,82.76,82.78,82.7,82.72,13371.0,82.275,82.2949,82.2154,82.2353,13371.0
2024-04-29 12:40:00,82.72,82.78,82.65,82.75,20330.0,82.2353,82.2949,82.1657,82.2651,20330.0
2024-04-29 12:50:00,82.75,82.77,82.7,82.74,18378.0,82.2651,82.285,82.2154,82.2552,18378.0
2024-04-29 13:00:00,82.73,82.74,82.64,82.68,15763.0,82.2452,82.2552,82.1557,82.1955,15763.0
2024-04-29 13:10:00,82.7,82.76,82.69,82.7,23246.0,82.2154,82.275,82.2054,82.2154,23246.0
2024-04-29 13:20:00,82.75,82.86,82.73,82.85,12410.0,82.2651,82.3745,82.2452,82.3645,12410.0
2024-04-29 13:30:00,82.87,82.88,82.82,82.83,15913.0,82.3844,82.3943,82.3347,82.3446,15913.0
2024-04-29 13:40:00,82.85,82.89,82.84,82.85,19436.0,82.3645,82.4043,82.3546,82.3645,19436.0
2024-04-29 13:50:00,82.84,82.85,82.8,82.83,9897.0,82.3546,82.3645,82.3148,82.3446,9897.0
2024-04-29 14:00:00,82.82,82.82,82.72,82.73,26712.0,82.3347,82.3347,82.2353,82.2452,26712.0
2024-04-29 14:10:00,82.75,82.77,82.71,82.72,17483.0,82.2651,82.285,82.2253,82.2353,17483.0
2024-04-29 14:20:00,82.74,82.76,82.68,82.7,11318.0,82.2552,82.275,82.1955,82.2154,11318.0
2024-04-29 14:30:00,82.68,82.68,82.51,82.56,33887.0,82.1955,82.1955,82.0265,82.0762,33887.0
2024-04-29 14:40:00,82.58,82.68,82.57,82.64,31866.0,82.0961,82.1955,82.0862,82.1557,31866.0
2024-04-29 14:50:00,82.65,82.7,82.62,82.67,26046.0,82.1657,82.2154,82.1359,82.1856,26046.0
2024-04-29 15:00:00,82.67,82.67,82.23,82.4,117606.0,82.1856,82.1856,81.7481,81.9171,117606.0
2024-04-29 15:10:00,82.4,82.48,82.38,82.44,84171.0,81.9171,81.9967,81.8973,81.9569,84171.0
2024-04-29 15:20:00,82.45,82.54,82.45,82.51,142688.0,81.9669,82.0563,81.9669,82.0265,142688.0
2024-04-29 15:30:00,82.51,82.56,82.49,82.52,31259.0,82.0265,82.0762,82.0066,82.0364,31259.0
2024-04-29 15:40:00,82.53,82.62,82.51,82.56,28359.0,82.0464,82.1359,82.0265,82.0762,28359.0
2024-04-29 15:50:00,82.56,82.78,82.56,82.77,61090.0,82.0762,82.2949,82.0762,82.285,61090.0
2024-04-30 09:30:00,82.59,82.77,82.55,82.68,77905.0,82.106,82.285,82.0663,82.1955,77905.0
2024-04-30 09:40:00,82.75,82.85,82.72,82.77,15572.0,82.2651,82.3645,82.2353,82.285,15572.0
2024-04-30 09:50:00,82.77,82.9,82.71,82.87,24579.0,82.285,82.4142,82.2253,82.3844,24579.0
2024-04-30 10:00:00,82.91,82.98,82.8,82.87,25536.0,82.4242,82.4937,82.3148,82.3844,25536.0
2024-04-30 10:10:00,82.86,82.9,82.71,82.83,22281.0,82.3745,82.4142,82.2253,82.3446,22281.0
2024-04-30 10:20:00,82.82,82.84,82.62,82.63,37265.0,82.3347,82.3546,82.1359,82.1458,37265.0
2024-04-30 10:30:00,82.62,82.71,82.59,82.7,33784.0,82.1359,82.2253,82.106,82.2154,33784.0
2024-04-30 10:40:00,82.69,82.8,82.69,82.76,14115.0,82.2054,82.3148,82.2054,82.275,14115.0
2024-04-30 10:50:00,82.77,82.77,82.58,82.63,42338.0,82.285,82.285,82.0961,82.1458,42338.0
2024-04-30 11:00:00,82.63,82.64,82.35,82.4,35858.0,82.1458,82.1557,81.8674,81.9171,35858.0
2024-04-30 11:10:00,82.39,82.41,82.19,82.33,26728.0,81.9072,81.9271,81.7084,81.8476,26728.0
2024-04-30 11:20:00,82.33,82.34,82.25,82.29,21963.0,81.8476,81.8575,81.768,81.8078,21963.0
2024-04-30 11:30:00,82.3,82.31,82.18,82.25,30018.0,81.8177,81.8277,81.6984,81.768,30018.0
2024-04-30 11:40:00,82.24,82.25,82.11,82.14,32049.0,81.7581,81.768,81.6288,81.6587,32049.0
2024-04-30 11:50:00,82.14,82.25,82.1,82.23,20670.0,81.6587,81.768,81.6189,81.7481,20670.0
2024-04-30 12:00:00,82.23,82.23,82.14,82.16,36187.0,81.7481,81.7481,81.6587,81.6786,36187.0
2024-04-30 12:10:00,82.16,82.27,82.16,82.25,28860.0,81.6786,81.7879,81.6786,81.768,28860.0
2024-04-30 12:20:00,82.26,82.31,82.24,82.25,17865.0,81.778,81.8277,81.7581,81.768,17865.0
2024-04-30 12:30:00,82.25,82.25,81.96,81.98,19550.0,81.768,81.768,81.4797,81.4996,19550.0
2024-04-30 12:40:00,81.96,81.98,81.86,81.91,19373.0,81.4797,81.4996,81.3803,81.43,19373.0
2024-04-30 12:50:00,81.92,82.0,81.88,82.0,11722.0,81.44,81.5195,81.4002,81.5195,11722.0
2024-04-30 13:00:00,81.94,82.06,81.92,81.96,9490.0,81.4598,81.5791,81.44,81.4797,9490.0
2024-04-30 13:10:00,81.97,81.98,81.83,81.9,30065.0,81.4897,81.4996,81.3505,81.4201,30065.0
2024-04-30 13:20:00,81.9,82.01,81.89,81.93,22574.0,81.4201,81.5294,81.4101,81.4499,22574.0
2024-04-30 13:30:00,81.93,82.03,81.91,82.03,39354.0,81.4499,81.5493,81.43,81.5493,39354.0
2024-04-30 13:40:00,82.02,82.08,81.97,82.03,20569.0,81.5394,81.599,81.4897,81.5493,20569.0
2024-04-30 13:50:00,82.03,82.12,82.02,82.08,27388.0,81.5493,81.6388,81.5394,81.599,27388.0
2024-04-30 14:00:00,82.08,82.16,82.05,82.09,24378.0,81.599,81.6786,81.5692,81.609,24378.0
2024-04-30 14:10:00,82.06,82.09,82.0,82.0,23274.0,81.5791,81.609,81.5195,81.5195,23274.0
2024-04-30 14:20:00,82.01,82.07,81.9,81.93,26131.0,81.5294,81.5891,81.4201,81.4499,26131.0
2024-04-30 14:30:00,81.91,82.02,81.91,82.01,25834.0,81.43,81.5394,81.43,81.5294,25834.0
2024-04-30 14:40:00,82.02,82.03,81.89,81.89,15026.0,81.5394,81.5493,81.4101,81.4101,15026.0
2024-04-30 14:50:00,81.89,81.89,81.78,81.84,34488.0,81.4101,81.4101,81.3008,81.3604,34488.0
2024-04-30 15:00:00,81.83,81.92,81.82,81.9,20857.0,81.3505,81.44,81.3405,81.4201,20857.0
2024-04-30 15:10:00,81.9,81.93,81.8,81.8,58136.0,81.4201,81.4499,81.3207,81.3207,58136.0
2024-04-30 15:20:00,81.81,81.89,81.74,81.89,81601.0,81.3306,81.4101,81.261,81.4101,81601.0
2024-04-30 15:30:00,81.87,81.93,81.83,81.85,49224.0,81.3903,81.4499,81.3505,81.3704,49224.0
2024-04-30 15:40:00,81.86,81.94,81.83,81.94,43447.0,81.3803,81.4598,81.3505,81.4598,43447.0
2024-04-30 15:50:00,81.92,81.92,81.22,81.25,303714.0,81.44,81.44,80.7441,80.7739,303714.0
2024-05-01 09:30:00,81.18,81.25,80.93,81.09,291404.0,80.7043,80.7739,80.4558,80.6148,291404.0
2024-05-01 09:40:00,81.09,81.2,81.02,81.05,47242.0,80.6148,80.7242,80.5452,80.5751,47242.0
2024-05-01 09:50:00,81.08,81.13,80.94,81.03,22713.0,80.6049,80.6546,80.4657,80.5552,22713.0
2024-05-01 10:00:00,81.04,81.12,80.88,80.89,60104.0,80.5651,80.6446,80.4061,80.416,60104.0
2024-05-01 10:10:00,80.89,80.98,80.8,80.98,54764.0,80.416,80.5055,80.3265,80.5055,54764.0
2024-05-01 10:20:00,80.97,81.07,80.91,81.02,172726.0,80.4955,80.5949,80.4359,80.5452,172726.0
2024-05-01 10:30:00,81.01,81.18,81.0,81.17,55239.0,80.5353,80.7043,80.5254,80.6944,55239.0
2024-05-01 10:40:00,81.16,81.19,81.09,81.18,26585.0,80.6844,80.7142,80.6148,80.7043,26585.0
2024-05-01 10:50:00,81.16,81.2,81.12,81.12,25889.0,80.6844,80.7242,80.6446,80.6446,25889.0
2024-05-01 11:00:00,81.12,81.14,80.93,80.94,39031.0,80.6446,80.6645,80.4558,80.4657,39031.0
2024-05-01 11:10:00,80.94,80.97,80.75,80.79,22511.0,80.4657,80.4955,80.2768,80.3166,22511.0
2024-05-01 11:20:00,80.81,80.92,80.79,80.92,34560.0,80.3365,80.4458,80.3166,80.4458,34560.0
2024-05-01 11:30:00,80.92,81.0,80.89,80.99,22658.0,80.4458,80.5254,80.416,80.5154,22658.0
2024-05-01 11:40:00,81.02,81.07,80.95,80.95,29253.0,80.5452,80.5949,80.4756,80.4756,29253.0
2024-05-01 11:50:00,80.94,80.95,80.74,80.75,33632.0,80.4657,80.4756,80.2669,80.2768,33632.0
2024-05-01 12:00:00,80.73,80.8,80.64,80.8,46786.0,80.2569,80.3265,80.1675,80.3265,46786.0
2024-05-01 12:10:00,80.8,80.93,80.8,80.85,72601.0,80.3265,80.4558,80.3265,80.3762,72601.0
2024-05-01 12:20:00,80.86,80.94,80.86,80.94,20258.0,80.3862,80.4657,80.3862,80.4657,20258.0
2024-05-01 12:30:00,80.94,80.94,80.85,80.85,15916.0,80.4657,80.4657,80.3762,80.3762,15916.0
2024-05-01 12:40:00,80.86,80.86,80.81,80.83,36389.0,80.3862,80.3862,80.3365,80.3563,36389.0
2024-05-01 12:50:00,80.84,80.87,80.79,80.81,20617.0,80.3663,80.3961,80.3166,80.3365,20617.0
2024-05-01 13:00:00,80.81,80.85,80.76,80.79,39728.0,80.3365,80.3762,80.2868,80.3166,39728.0
2024-05-01 13:10:00,80.79,80.81,80.71,80.72,18719.0,80.3166,80.3365,80.237,80.247,18719.0
2024-05-01 13:20:00,80.73,80.89,80.73,80.88,14174.0,80.2569,80.416,80.2569,80.4061,14174.0
2024-05-01 13:30:00,80.88,81.0,80.85,80.92,54721.0,80.4061,80.5254,80.3762,80.4458,54721.0
2024-05-01 13:40:00,80.92,80.97,80.85,80.95,22836.0,80.4458,80.4955,80.3762,80.4756,22836.0
2024-05-01 13:50:00,80.94,81.0,80.92,80.97,25718.0,80.4657,80.5254,80.4458,80.4955,25718.0
2024-05-01 14:00:00,80.98,81.25,80.95,81.08,87133.0,80.5055,80.7739,80.4756,80.6049,87133.0
2024-05-01 14:10:00,81.08,81.13,80.97,81.11,62808.0,80.6049,80.6546,80.4955,80.6347,62808.0
2024-05-01 14:20:00,81.09,81.44,81.05,81.42,56273.0,80.6148,80.9628,80.5751,80.9429,56273.0
2024-05-01 14:30:00,81.41,81.69,81.03,81.65,132858.0,80.9329,81.2113,80.5552,81.1715,132858.0
2024-05-01 14:40:00,81.64,82.17,81.58,81.98,74487.0,81.1616,81.6885,81.102,81.4996,74487.0
2024-05-01 14:50:00,82.02,82.24,82.01,82.19,55597.0,81.5394,81.7581,81.5294,81.7084,55597.0
2024-05-01 15:00:00,82.26,82.43,82.05,82.29,110519.0,81.778,81.947,81.5692,81.8078,110519.0
2024-05-01 15:10:00,82.26,82.36,82.13,82.24,79272.0,81.778,81.8774,81.6487,81.7581,79272.0
2024-05-01 15:20:00,82.21,82.31,81.93,82.13,73378.0,81.7283,81.8277,81.4499,81.6487,73378.0
2024-05-01 15:30:00,82.09,82.09,81.28,81.4,113720.0,81.609,81.609,80.8037,80.923,113720.0
2024-05-01 15:40:00,81.41,81.58,81.29,81.45,86253.0,80.9329,81.102,80.8137,80.9727,86253.0
2024-05-01 15:50:00,81.47,81.47,80.81,80.81,390017.0,80.9926,80.9926,80.3365,80.3365,390017.0
2024-05-02 09:30:00,81.59,81.62,81.29,81.37,163157.0,81.1119,81.1417,80.8137,80.8932,163157.0
2024-05-02 09:40:00,81.36,81.49,81.21,81.21,59321.0,80.8832,81.0125,80.7341,80.7341,59321.0
2024-05-02 09:50:00,81.22,81.4,81.21,81.28,21271.0,80.7441,80.923,80.7341,80.8037,21271.0
2024-05-02 10:00:00,81.25,81.27,80.76,80.81,57824.0,80.7739,80.7938,80.2868,80.3365,57824.0
2024-05-02 10:10:00,80.81,81.09,80.81,81.02,41749.0,80.3365,80.6148,80.3365,80.5452,41749.0
2024-05-02 10:20:00,81.0,81.26,80.95,81.2,48386.0,80.5254,80.7838,80.4756,80.7242,48386.0
2024-05-02 10:30:00,81.23,81.34,81.16,81.24,35231.0,80.754,80.8634,80.6844,80.7639,35231.0
2024-05-02 10:40:00,81.23,81.28,81.0,81.24,38508.0,80.754,80.8037,80.5254,80.7639,38508.0
2024-05-02 10:50:00,81.23,81.39,81.17,81.35,41371.0,80.754,80.9131,80.6944,80.8733,41371.0
2024-05-02 11:00:00,81.35,81.49,81.31,81.48,58340.0,80.8733,81.0125,80.8335,81.0025,58340.0
2024-05-02 11:10:00,81.48,81.49,81.43,81.43,32656.0,81.0025,81.0125,80.9528,80.9528,32656.0
2024-05-02 11:20:00,81.44,81.48,81.3,81.31,20983.0,80.9628,81.0025,80.8236,80.8335,20983.0
2024-05-02 11:30:00,81.33,81.36,81.18,81.28,48740.0,80.8534,80.8832,80.7043,80.8037,48740.0
2024-05-02 11:40:00,81.28,81.38,81.27,81.36,26751.0,80.8037,80.9031,80.7938,80.8832,26751.0
2024-05-02 11:50:00,81.36,81.53,81.36,81.49,38424.0,80.8832,81.0522,80.8832,81.0125,38424.0
2024-05-02 12:00:00,81.49,81.51,81.37,81.39,19869.0,81.0125,81.0324,80.8932,80.9131,19869.0
2024-05-02 12:10:00,81.39,81.39,81.26,81.31,39050.0,80.9131,80.9131,80.7838,80.8335,39050.0
2024-05-02 12:20:00,81.3,81.39,81.27,81.37,17479.0,80.8236,80.9131,80.7938,80.8932,17479.0
2024-05-02 12:30:00,81.36,81.36,81.18,81.31,46504.0,80.8832,80.8832,80.7043,80.8335,46504.0
2024-05-02 12:40:00,81.3,81.37,81.3,81.37,18646.0,80.8236,80.8932,80.8236,80.8932,18646.0
2024-05-02 12:50:00,81.37,81.38,81.27,81.34,28806.0,80.8932,80.9031,80.7938,80.8634,28806.0
2024-05-02 13:00:00,81.36,81.47,81.36,81.46,26316.0,80.8832,80.9926,80.8832,80.9827,26316.0
2024-05-02 13:10:00,81.45,81.59,81.44,81.56,26123.0,80.9727,81.1119,80.9628,81.0821,26123.0
2024-05-02 13:20:00,81.56,81.71,81.54,81.7,32143.0,81.0821,81.2312,81.0622,81.2212,32143.0
2024-05-02 13:30:00,81.71,81.72,81.57,81.63,11348.0,81.2312,81.2411,81.092,81.1517,11348.0
2024-05-02 13:40:00,81.63,81.68,81.58,81.62,19061.0,81.1517,81.2014,81.102,81.1417,19061.0
2024-05-02 13:50:00,81.63,81.67,81.58,81.63,13559.0,81.1517,81.1914,81.102,81.1517,13559.0
2024-05-02 14:00:00,81.64,81.79,81.61,81.77,37059.0,81.1616,81.3107,81.1318,81.2908,37059.0
2024-05-02 14:10:00,81.8,81.8,81.66,81.7,43313.0,81.3207,81.3207,81.1815,81.2212,43313.0
2024-05-02 14:20:00,81.69,81.78,81.66,81.74,51736.0,81.2113,81.3008,81.1815,81.261,51736.0
2024-05-02 14:30:00,81.76,81.85,81.74,81.81,34428.0,81.2809,81.3704,81.261,81.3306,34428.0
2024-05-02 14:40:00,81.81,81.87,81.76,81.84,15942.0,81.3306,81.3903,81.2809,81.3604,15942.0
2024-05-02 14:50:00,81.84,81.94,81.82,81.91,25262.0,81.3604,81.4598,81.3405,81.43,25262.0
2024-05-02 15:00:00,81.91,81.97,81.8,81.96,38670.0,81.43,81.4897,81.3207,81.4797,38670.0
2024-05-02 15:10:00,81.97,81.99,81.83,81.86,52951.0,81.4897,81.5095,81.3505,81.3803,52951.0
2024-05-02 15:20:00,81.88,81.97,81.86,81.94,21719.0,81.4002,81.4897,81.3803,81.4598,21719.0
2024-05-02 15:30:00,81.92,81.96,81.72,81.8,59578.0,81.44,81.4797,81.2411,81.3207,59578.0
2024-05-02 15:40:00,81.78,81.82,81.7,81.8,27896.0,81.3008,81.3405,81.2212,81.3207,27896.0
2024-05-02 15:50:00,81.79,81.89,81.71,81.88,70102.0,81.3107,81.4101,81.2312,81.4002,70102.0
2024-05-03 09:30:00,83.33,83.33,83.03,83.1,220150.0,82.8417,82.8417,82.5435,82.613,220150.0
2024-05-03 09:40:00,83.09,83.4,83.08,83.36,97510.0,82.6031,82.9113,82.5932,82.8715,97510.0
2024-05-03 09:50:00,83.36,83.5,83.28,83.39,71998.0,82.8715,83.0107,82.792,82.9013,71998.0
2024-05-03 10:00:00,83.41,83.58,83.02,83.14,224003.0,82.9212,83.0902,82.5335,82.6528,224003.0
2024-05-03 10:10:00,83.15,83.2,83.01,83.05,67283.0,82.6628,82.7125,82.5236,82.5633,67283.0
2024-05-03 10:20:00,83.06,83.18,82.86,83.09,65530.0,82.5733,82.6926,82.3745,82.6031,65530.0
2024-05-03 10:30:00,83.1,83.2,82.96,83.15,87288.0,82.613,82.7125,82.4739,82.6628,87288.0
2024-05-03 10:40:00,83.17,83.32,83.1,83.25,42624.0,82.6826,82.8318,82.613,82.7622,42624.0
2024-05-03 10:50:00,83.26,83.26,83.05,83.06,37239.0,82.7721,82.7721,82.5633,82.5733,37239.0
2024-05-03 11:00:00,83.07,83.12,82.94,82.96,28196.0,82.5832,82.6329,82.454,82.4739,28196.0
2024-05-03 11:10:00,82.97,83.1,82.91,83.06,39309.0,82.4838,82.613,82.4242,82.5733,39309.0
2024-05-03 11:20:00,83.08,83.17,83.03,83.14,18431.0,82.5932,82.6826,82.5435,82.6528,18431.0
2024-05-03 11:30:00,83.14,83.3,83.13,83.28,21831.0,82.6528,82.8119,82.6429,82.792,21831.0
2024-05-03 11:40:00,83.28,83.32,83.2,83.23,24128.0,82.792,82.8318,82.7125,82.7423,24128.0
2024-05-03 11:50:00,83.23,83.36,83.22,83.3,28099.0,82.7423,82.8715,82.7323,82.8119,28099.0
2024-05-03 12:00:00,83.3,83.37,83.29,83.36,30929.0,82.8119,82.8815,82.8019,82.8715,30929.0
2024-05-03 12:10:00,83.35,83.36,83.26,83.28,23256.0,82.8616,82.8715,82.7721,82.792,23256.0
2024-05-03 12:20:00,83.28,83.37,83.24,83.34,18339.0,82.792,82.8815,82.7522,82.8516,18339.0
2024-05-03 12:30:00,83.33,83.42,83.31,83.41,38435.0,82.8417,82.9312,82.8218,82.9212,38435.0
2024-05-03 12:40:00,83.42,83.42,83.36,83.37,17268.0,82.9312,82.9312,82.8715,82.8815,17268.0
2024-05-03 12:50:00,83.37,83.37,83.24,83.3,36685.0,82.8815,82.8815,82.7522,82.8119,36685.0
2024-05-03 13:00:00,83.3,83.4,83.29,83.38,33679.0,82.8119,82.9113,82.8019,82.8914,33679.0
2024-05-03 13:10:00,83.38,83.45,83.36,83.42,78584.0,82.8914,82.961,82.8715,82.9312,78584.0
2024-05-03 13:20:00,83.42,83.44,83.38,83.41,23695.0,82.9312,82.9511,82.8914,82.9212,23695.0
2024-05-03 13:30:00,83.4,83.42,83.31,83.41,29200.0,82.9113,82.9312,82.8218,82.9212,29200.0
2024-05-03 13:40:00,83.43,83.45,83.34,83.39,30894.0,82.9411,82.961,82.8516,82.9013,30894.0
2024-05-03 13:50:00,83.4,83.45,83.4,83.4,26577.0,82.9113,82.961,82.9113,82.9113,26577.0
2024-05-03 14:00:00,83.39,83.51,83.39,83.5,26480.0,82.9013,83.0206,82.9013,83.0107,26480.0
2024-05-03 14:10:00,83.52,83.56,83.5,83.56,73502.0,83.0306,83.0703,83.0107,83.0703,73502.0
2024-05-03 14:20:00,83.56,83.56,83.51,83.53,16368.0,83.0703,83.0703,83.0206,83.0405,16368.0
2024-05-03 14:30:00,83.53,83.58,83.51,83.51,90970.0,83.0405,83.0902,83.0206,83.0206,90970.0
2024-05-03 14:40:00,83.48,83.56,83.46,83.5,38946.0,82.9908,83.0703,82.9709,83.0107,38946.0
2024-05-03 14:50:00,83.54,83.54,83.44,83.48,29279.0,83.0505,83.0505,82.9511,82.9908,29279.0
2024-05-03 15:00:00,83.48,83.54,83.43,83.52,23394.0,82.9908,83.0505,82.9411,83.0306,23394.0
2024-05-03 15:10:00,83.52,83.53,83.43,83.45,87290.0,83.0306,83.0405,82.9411,82.961,87290.0
2024-05-03 15:20:00,83.44,83.5,83.41,83.49,44498.0,82.9511,83.0107,82.9212,83.0008,44498.0
2024-05-03 15:30:00,83.49,83.49,83.37,83.47,60416.0,83.0008,83.0008,82.8815,82.9809,60416.0
2024-05-03 15:40:00,83.46,83.49,83.35,83.36,224190.0,82.9709,83.0008,82.8616,82.8715,224190.0
2024-05-03 15:50:00,83.37,83.47,83.33,83.38,128554.0,82.8815,82.9809,82.8417,82.8914,128554.0
2024-05-06 09:30:00,83.71,83.95,83.57,83.87,100450.0,83.2195,83.4581,83.0803,83.3785,100450.0
2024-05-06 09:40:00,83.87,83.96,83.82,83.96,36693.0,83.3785,83.468,83.3288,83.468,36693.0
2024-05-06 09:50:00,83.97,83.99,83.88,83.97,28633.0,83.4779,83.4978,83.3885,83.4779,28633.0
2024-05-06 10:00:00,83.98,84.03,83.93,83.98,21833.0,83.4879,83.5376,83.4382,83.4879,21833.0
2024-05-06 10:10:00,83.98,83.99,83.85,83.88,18585.0,83.4879,83.4978,83.3586,83.3885,18585.0
2024-05-06 10:20:00,83.88,83.98,83.85,83.96,37525.0,83.3885,83.4879,83.3586,83.468,37525.0
2024-05-06 10:30:00,83.96,84.0,83.93,84.0,49351.0,83.468,83.5078,83.4382,83.5078,49351.0
2024-05-06 10:40:00,84.0,84.05,83.95,84.0,27687.0,83.5078,83.5575,83.4581,83.5078,27687.0
2024-05-06 10:50:00,83.99,84.04,83.97,83.99,36177.0,83.4978,83.5475,83.4779,83.4978,36177.0
2024-05-06 11:00:00,83.99,84.02,83.93,84.02,31390.0,83.4978,83.5277,83.4382,83.5277,31390.0
2024-05-06 11:10:00,84.03,84.05,83.98,84.03,21050.0,83.5376,83.5575,83.4879,83.5376,21050.0
2024-05-06 11:20:00,84.03,84.06,84.0,84.04,46370.0,83.5376,83.5674,83.5078,83.5475,46370.0
2024-05-06 11:30:00,84.04,84.1,84.02,84.07,20785.0,83.5475,83.6072,83.5277,83.5774,20785.0
2024-05-06 11:40:00,84.07,84.14,84.07,84.12,16615.0,83.5774,83.647,83.5774,83.6271,16615.0
2024-05-06 11:50:00,84.11,84.12,84.08,84.09,99120.0,83.6171,83.6271,83.5873,83.5972,99120.0
2024-05-06 12:00:00,84.09,84.09,84.04,84.05,12172.0,83.5972,83.5972,83.5475,83.5575,12172.0
2024-05-06 12:10:00,84.05,84.05,83.99,84.0,9580.0,83.5575,83.5575,83.4978,83.5078,9580.0
2024-05-06 12:20:00,84.0,84.03,83.93,84.02,33348.0,83.5078,83.5376,83.4382,83.5277,33348.0
2024-05-06 12:30:00,84.03,84.1,84.0,84.09,24685.0,83.5376,83.6072,83.5078,83.5972,24685.0
2024-05-06 12:40:00,84.09,84.13,84.01,84.06,37166.0,83.5972,83.637,83.5177,83.5674,37166.0
2024-05-06 12:50:00,84.07,84.14,84.03,84.14,11158.0,83.5774,83.647,83.5376,83.647,11158.0
2024-05-06 13:00:00,84.14,84.17,84.09,84.09,39129.0,83.647,83.6768,83.5972,83.5972,39129.0
2024-05-06 13:10:00,84.09,84.1,84.03,84.04,18061.0,83.5972,83.6072,83.5376,83.5475,18061.0
2024-05-06 13:20:00,84.05,84.1,84.05,84.09,22191.0,83.5575,83.6072,83.5575,83.5972,22191.0
2024-05-06 13:30:00,84.08,84.13,84.07,84.11,28840.0,83.5873,83.637,83.5774,83.6171,28840.0
2024-05-06 13:40:00,84.12,84.18,84.1,84.14,11127.0,83.6271,83.6867,83.6072,83.647,11127.0
2024-05-06 13:50:00,84.14,84.19,84.14,84.17,12056.0,83.647,83.6967,83.647,83.6768,12056.0
2024-05-06 14:00:00,84.16,84.22,84.16,84.2,38598.0,83.6668,83.7265,83.6668,83.7066,38598.0
2024-05-06 14:10:00,84.21,84.22,84.19,84.21,20061.0,83.7165,83.7265,83.6967,83.7165,20061.0
2024-05-06 14:20:00,84.22,84.33,84.17,84.28,46681.0,83.7265,83.8358,83.6768,83.7861,46681.0
2024-05-06 14:30:00,84.28,84.29,84.23,84.23,23163.0,83.7861,83.7961,83.7364,83.7364,23163.0
2024-05-06 14:40:00,84.24,84.3,84.23,84.29,32546.0,83.7464,83.806,83.7364,83.7961,32546.0
2024-05-06 14:50:00,84.28,84.34,84.27,84.31,18617.0,83.7861,83.8458,83.7762,83.816,18617.0
2024-05-06 15:00:00,84.31,84.32,84.25,84.31,46488.0,83.816,83.8259,83.7563,83.816,46488.0
2024-05-06 15:10:00,84.31,84.32,84.21,84.27,19729.0,83.816,83.8259,83.7165,83.7762,19729.0
2024-05-06 15:20:00,84.28,84.31,84.26,84.27,19705.0,83.7861,83.816,83.7662,83.7762,19705.0
2024-05-06 15:30:00,84.27,84.32,84.22,84.31,52882.0,83.7762,83.8259,83.7265,83.816,52882.0
2024-05-06 15:40:00,84.32,84.4,84.3,84.39,29986.0,83.8259,83.9054,83.806,83.8955,29986.0
2024-05-06 15:50:00,84.38,84.55,84.33,84.53,72181.0,83.8855,84.0545,83.8358,84.0347,72181.0
2024-05-07 09:30:00,84.68,84.71,84.58,84.59,111559.0,84.1838,84.2136,84.0844,84.0943,111559.0
2024-05-07 09:40:00,84.59,84.66,84.49,84.52,114200.0,84.0943,84.1639,83.9949,84.0247,114200.0
2024-05-07 09:50:00,84.51,84.55,84.43,84.45,136286.0,84.0148,84.0545,83.9353,83.9551,136286.0
2024-05-07 10:00:00,84.45,84.54,84.41,84.52,99507.0,83.9551,84.0446,83.9154,84.0247,99507.0
2024-05-07 10:10:00,84.52,84.61,84.5,84.58,28914.0,84.0247,84.1142,84.0048,84.0844,28914.0
2024-05-07 10:20:00,84.6,84.61,84.45,84.47,64998.0,84.1043,84.1142,83.9551,83.975,64998.0
2024-05-07 10:30:00,84.45,84.52,84.45,84.48,31701.0,83.9551,84.0247,83.9551,83.985,31701.0
2024-05-07 10:40:00,84.48,84.58,84.46,84.58,19391.0,83.985,84.0844,83.9651,84.0844,19391.0
2024-05-07 10:50:00,84.58,84.7,84.58,84.69,25392.0,84.0844,84.2037,84.0844,84.1937,25392.0
2024-05-07 11:00:00,84.7,84.71,84.64,84.66,23738.0,84.2037,84.2136,84.144,84.1639,23738.0
2024-05-07 11:10:00,84.67,84.71,84.66,84.68,26815.0,84.1738,84.2136,84.1639,84.1838,26815.0
2024-05-07 11:20:00,84.68,84.72,84.63,84.66,16344.0,84.1838,84.2236,84.1341,84.1639,16344.0
2024-05-07 11:30:00,84.67,84.7,84.63,84.67,14573.0,84.1738,84.2037,84.1341,84.1738,14573.0
2024-05-07 11:40:00,84.67,84.76,84.66,84.73,18388.0,84.1738,84.2633,84.1639,84.2335,18388.0
2024-05-07 11:50:00,84.74,84.77,84.71,84.74,10961.0,84.2434,84.2733,84.2136,84.2434,10961.0
2024-05-07 12:00:00,84.75,84.8,84.73,84.79,19707.0,84.2534,84.3031,84.2335,84.2931,19707.0
2024-05-07 12:10:00,84.79,84.8,84.74,84.8,36395.0,84.2931,84.3031,84.2434,84.3031,36395.0
2024-05-07 12:20:00,84.79,84.79,84.75,84.77,16835.0,84.2931,84.2931,84.2534,84.2733,16835.0
2024-05-07 12:30:00,84.77,84.78,84.67,84.73,18126.0,84.2733,84.2832,84.1738,84.2335,18126.0
2024-05-07 12:40:00,84.74,84.78,84.71,84.73,32834.0,84.2434,84.2832,84.2136,84.2335,32834.0
2024-05-07 12:50:00,84.75,84.75,84.66,84.71,79197.0,84.2534,84.2534,84.1639,84.2136,79197.0
2024-05-07 13:00:00,84.71,84.77,84.7,84.75,14173.0,84.2136,84.2733,84.2037,84.2534,14173.0
2024-05-07 13:10:00,84.74,84.78,84.71,84.76,16162.0,84.2434,84.2832,84.2136,84.2633,16162.0
2024-05-07 13:20:00,84.77,84.83,84.76,84.81,27781.0,84.2733,84.3329,84.2633,84.313,27781.0
2024-05-07 13:30:00,84.81,84.86,84.79,84.79,24957.0,84.313,84.3627,84.2931,84.2931,24957.0
2024-05-07 13:40:00,84.79,84.79,84.57,84.58,29158.0,84.2931,84.2931,84.0744,84.0844,29158.0
2024-05-07 13:50:00,84.56,84.66,84.48,84.53,133821.0,84.0645,84.1639,83.985,84.0347,133821.0
2024-05-07 14:00:00,84.54,84.61,84.49,84.52,19421.0,84.0446,84.1142,83.9949,84.0247,19421.0
2024-05-07 14:10:00,84.52,84.58,84.47,84.47,32582.0,84.0247,84.0844,83.975,83.975,32582.0
2024-05-07 14:20:00,84.46,84.53,84.41,84.45,52438.0,83.9651,84.0347,83.9154,83.9551,52438.0
2024-05-07 14:30:00,84.45,84.47,84.36,84.41,28590.0,83.9551,83.975,83.8657,83.9154,28590.0
2024-05-07 14:40:00,84.42,84.5,84.42,84.47,23947.0,83.9253,84.0048,83.9253,83.975,23947.0
2024-05-07 14:50:00,84.47,84.5,84.43,84.48,24523.0,83.975,84.0048,83.9353,83.985,24523.0
2024-05-07 15:00:00,84.49,84.54,84.46,84.53,39925.0,83.9949,84.0446,83.9651,84.0347,39925.0
2024-05-07 15:10:00,84.53,84.55,84.42,84.48,25308.0,84.0347,84.0545,83.9253,83.985,25308.0
2024-05-07 15:20:00,84.48,84.54,84.48,84.51,30938.0,83.985,84.0446,83.985,84.0148,30938.0
2024-05-07 15:30:00,84.51,84.53,84.45,84.52,28269.0,84.0148,84.0347,83.9551,84.0247,28269.0
2024-05-07 15:40:00,84.52,84.53,84.46,84.53,22752.0,84.0247,84.0347,83.9651,84.0347,22752.0
2024-05-07 15:50:00,84.54,84.63,84.5,84.51,100921.0,84.0446,84.1341,84.0048,84.0148,100921.0
2024-05-08 09:30:00,84.07,84.24,84.07,84.22,101723.0,83.5774,83.7464,83.5774,83.7265,101723.0
2024-05-08 09:40:00,84.22,84.34,84.17,84.32,63192.0,83.7265,83.8458,83.6768,83.8259,63192.0
2024-05-08 09:50:00,84.32,84.37,84.27,84.37,42018.0,83.8259,83.8756,83.7762,83.8756,42018.0
2024-05-08 10:00:00,84.36,84.41,84.31,84.31,36247.0,83.8657,83.9154,83.816,83.816,36247.0
2024-05-08 10:10:00,84.31,84.37,84.26,84.35,15818.0,83.816,83.8756,83.7662,83.8557,15818.0
2024-05-08 10:20:00,84.36,84.52,84.35,84.5,19020.0,83.8657,84.0247,83.8557,84.0048,19020.0
2024-05-08 10:30:00,84.49,84.51,84.43,84.44,32101.0,83.9949,84.0148,83.9353,83.9452,32101.0
2024-05-08 10:40:00,84.45,84.66,84.44,84.61,30201.0,83.9551,84.1639,83.9452,84.1142,30201.0
2024-05-08 10:50:00,84.63,84.64,84.51,84.54,17018.0,84.1341,84.144,84.0148,84.0446,17018.0
2024-05-08 11:00:00,84.55,84.6,84.45,84.46,16852.0,84.0545,84.1043,83.9551,83.9651,16852.0
2024-05-08 11:10:00,84.48,84.48,84.36,84.43,23332.0,83.985,83.985,83.8657,83.9353,23332.0
2024-05-08 11:20:00,84.42,84.46,84.39,84.44,35680.0,83.9253,83.9651,83.8955,83.9452,35680.0
2024-05-08 11:30:00,84.43,84.46,84.4,84.4,23420.0,83.9353,83.9651,83.9054,83.9054,23420.0
2024-05-08 11:40:00,84.4,84.43,84.34,84.38,15531.0,83.9054,83.9353,83.8458,83.8855,15531.0
2024-05-08 11:50:00,84.4,84.41,84.35,84.36,34446.0,83.9054,83.9154,83.8557,83.8657,34446.0
2024-05-08 12:00:00,84.36,84.42,84.35,84.39,24018.0,83.8657,83.9253,83.8557,83.8955,24018.0
2024-05-08 12:10:00,84.39,84.46,84.36,84.46,21699.0,83.8955,83.9651,83.8657,83.9651,21699.0
2024-05-08 12:20:00,84.46,84.47,84.41,84.42,21146.0,83.9651,83.975,83.9154,83.9253,21146.0
2024-05-08 12:30:00,84.42,84.42,84.3,84.36,20991.0,83.9253,83.9253,83.806,83.8657,20991.0
2024-05-08 12:40:00,84.38,84.42,84.33,84.39,15179.0,83.8855,83.9253,83.8358,83.8955,15179.0
2024-05-08 12:50:00,84.39,84.4,84.33,84.35,11373.0,83.8955,83.9054,83.8358,83.8557,11373.0
2024-05-08 13:00:00,84.34,84.41,84.25,84.36,43802.0,83.8458,83.9154,83.7563,83.8657,43802.0
2024-05-08 13:10:00,84.35,84.37,84.32,84.35,27094.0,83.8557,83.8756,83.8259,83.8557,27094.0
2024-05-08 13:20:00,84.33,84.33,84.25,84.28,9928.0,83.8358,83.8358,83.7563,83.7861,9928.0
2024-05-08 13:30:00,84.26,84.33,84.25,84.3,13999.0,83.7662,83.8358,83.7563,83.806,13999.0
2024-05-08 13:40:00,84.31,84.4,84.3,84.39,18863.0,83.816,83.9054,83.806,83.8955,18863.0
2024-05-08 13:50:00,84.4,84.45,84.38,84.44,9167.0,83.9054,83.9551,83.8855,83.9452,9167.0
2024-05-08 14:00:00,84.43,84.45,84.41,84.45,11415.0,83.9353,83.9551,83.9154,83.9551,11415.0
2024-05-08 14:10:00,84.45,84.5,84.43,84.5,22167.0,83.9551,84.0048,83.9353,84.0048,22167.0
2024-05-08 14:20:00,84.48,84.49,84.41,84.48,23439.0,83.985,83.9949,83.9154,83.985,23439.0
2024-05-08 14:30:00,84.47,84.5,84.44,84.47,20864.0,83.975,84.0048,83.9452,83.975,20864.0
2024-05-08 14:40:00,84.47,84.49,84.42,84.46,17559.0,83.975,83.9949,83.9253,83.9651,17559.0
2024-05-08 14:50:00,84.46,84.46,84.41,84.43,26467.0,83.9651,83.9651,83.9154,83.9353,26467.0
2024-05-08 15:00:00,84.42,84.42,84.35,84.4,17562.0,83.9253,83.9253,83.8557,83.9054,17562.0
2024-05-08 15:10:00,84.41,84.48,84.38,84.47,21500.0,83.9154,83.985,83.8855,83.975,21500.0
2024-05-08 15:20:00,84.46,84.49,84.44,84.45,46523.0,83.9651,83.9949,83.9452,83.9551,46523.0
2024-05-08 15:30:00,84.46,84.51,84.45,84.45,31901.0,83.9651,84.0148,83.9551,83.9551,31901.0
2024-05-08 15:40:00,84.45,84.5,84.44,84.48,46126.0,83.9551,84.0048,83.9452,83.985,46126.0
2024-05-08 15:50:00,84.5,84.53,84.44,84.45,73400.0,84.0048,84.0347,83.9452,83.9551,73400.0
2024-05-09 09:30:00,84.5,84.61,84.43,84.45,99353.0,84.0048,84.1142,83.9353,83.9551,99353.0
2024-05-09 09:40:00,84.44,84.44,84.19,84.2,35047.0,83.9452,83.9452,83.6967,83.7066,35047.0
2024-05-09 09:50:00,84.19,84.37,84.19,84.36,20355.0,83.6967,83.8756,83.6967,83.8657,20355.0
2024-05-09 10:00:00,84.36,84.49,84.35,84.41,59509.0,83.8657,83.9949,83.8557,83.9154,59509.0
2024-05-09 10:10:00,84.4,84.47,84.24,84.24,35048.0,83.9054,83.975,83.7464,83.7464,35048.0
2024-05-09 10:20:00,84.26,84.39,84.26,84.32,27993.0,83.7662,83.8955,83.7662,83.8259,27993.0
2024-05-09 10:30:00,84.34,84.59,84.34,84.56,17460.0,83.8458,84.0943,83.8458,84.0645,17460.0
2024-05-09 10:40:00,84.56,84.59,84.5,84.56,13571.0,84.0645,84.0943,84.0048,84.0645,13571.0
2024-05-09 10:50:00,84.54,84.63,84.54,84.59,16303.0,84.0446,84.1341,84.0446,84.0943,16303.0
2024-05-09 11:00:00,84.59,84.7,84.59,84.66,12785.0,84.0943,84.2037,84.0943,84.1639,12785.0
2024-05-09 11:10:00,84.65,84.66,84.61,84.64,18053.0,84.154,84.1639,84.1142,84.144,18053.0
2024-05-09 11:20:00,84.65,84.71,84.62,84.69,27441.0,84.154,84.2136,84.1241,84.1937,27441.0
2024-05-09 11:30:00,84.7,84.73,84.64,84.65,45115.0,84.2037,84.2335,84.144,84.154,45115.0
2024-05-09 11:40:00,84.66,84.66,84.53,84.57,43647.0,84.1639,84.1639,84.0347,84.0744,43647.0
2024-05-09 11:50:00,84.54,84.55,84.45,84.47,12498.0,84.0446,84.0545,83.9551,83.975,12498.0
2024-05-09 12:00:00,84.46,84.54,84.44,84.53,14524.0,83.9651,84.0446,83.9452,84.0347,14524.0
2024-05-09 12:10:00,84.54,84.59,84.52,84.54,13087.0,84.0446,84.0943,84.0247,84.0446,13087.0
2024-05-09 12:20:00,84.54,84.59,84.52,84.56,12689.0,84.0446,84.0943,84.0247,84.0645,12689.0
2024-05-09 12:30:00,84.55,84.61,84.5,84.59,24472.0,84.0545,84.1142,84.0048,84.0943,24472.0
2024-05-09 12:40:00,84.6,84.66,84.59,84.64,24837.0,84.1043,84.1639,84.0943,84.144,24837.0
2024-05-09 12:50:00,84.64,84.68,84.63,84.66,14365.0,84.144,84.1838,84.1341,84.1639,14365.0
2024-05-09 13:00:00,84.67,84.73,84.61,84.69,35891.0,84.1738,84.2335,84.1142,84.1937,35891.0
2024-05-09 13:10:00,84.69,84.72,84.64,84.67,14922.0,84.1937,84.2236,84.144,84.1738,14922.0
2024-05-09 13:20:00,84.66,84.69,84.54,84.69,58759.0,84.1639,84.1937,84.0446,84.1937,58759.0
2024-05-09 13:30:00,84.69,84.69,84.65,84.66,23284.0,84.1937,84.1937,84.154,84.1639,23284.0
2024-05-09 13:40:00,84.66,84.69,84.62,84.64,14038.0,84.1639,84.1937,84.1241,84.144,14038.0
2024-05-09 13:50:00,84.65,84.65,84.61,84.63,13275.0,84.154,84.154,84.1142,84.1341,13275.0
2024-05-09 14:00:00,84.61,84.62,84.56,84.6,13621.0,84.1142,84.1241,84.0645,84.1043,13621.0
2024-05-09 14:10:00,84.6,84.63,84.57,84.6,15065.0,84.1043,84.1341,84.0744,84.1043,15065.0
2024-05-09 14:20:00,84.6,84.66,84.54,84.66,19774.0,84.1043,84.1639,84.0446,84.1639,19774.0
2024-05-09 14:30:00,84.66,84.69,84.63,84.68,23837.0,84.1639,84.1937,84.1341,84.1838,23837.0
2024-05-09 14:40:00,84.67,84.71,84.66,84.7,21503.0,84.1738,84.2136,84.1639,84.2037,21503.0
2024-05-09 14:50:00,84.7,84.76,84.7,84.72,23099.0,84.2037,84.2633,84.2037,84.2236,23099.0
2024-05-09 15:00:00,84.72,84.75,84.68,84.72,27700.0,84.2236,84.2534,84.1838,84.2236,27700.0
2024-05-09 15:10:00,84.72,84.72,84.64,84.67,29673.0,84.2236,84.2236,84.144,84.1738,29673.0
2024-05-09 15:20:00,84.67,84.7,84.62,84.64,35440.0,84.1738,84.2037,84.1241,84.144,35440.0
2024-05-09 15:30:00,84.64,84.71,84.62,84.66,20190.0,84.144,84.2136,84.1241,84.1639,20190.0
2024-05-09 15:40:00,84.66,84.66,84.61,84.62,48298.0,84.1639,84.1639,84.1142,84.1241,48298.0
2024-05-09 15:50:00,84.62,84.71,84.61,84.69,104134.0,84.1241,84.2136,84.1142,84.1937,104134.0
2024-05-10 09:30:00,84.96,85.12,84.87,85.06,89542.0,84.4621,84.6212,84.3727,84.5616,89542.0
2024-05-10 09:40:00,85.06,85.21,85.05,85.18,30334.0,84.5616,84.7107,84.5516,84.6809,30334.0
2024-05-10 09:50:00,85.18,85.19,85.09,85.11,67383.0,84.6809,84.6908,84.5914,84.6113,67383.0
2024-05-10 10:00:00,85.11,85.11,84.93,84.96,57187.0,84.6113,84.6113,84.4323,84.4621,57187.0
2024-05-10 10:10:00,84.96,84.96,84.77,84.77,39447.0,84.4621,84.4621,84.2733,84.2733,39447.0
2024-05-10 10:20:00,84.78,84.82,84.65,84.67,65724.0,84.2832,84.323,84.154,84.1738,65724.0
2024-05-10 10:30:00,84.67,84.71,84.61,84.71,36937.0,84.1738,84.2136,84.1142,84.2136,36937.0
2024-05-10 10:40:00,84.7,84.79,84.66,84.71,75436.0,84.2037,84.2931,84.1639,84.2136,75436.0
2024-05-10 10:50:00,84.71,84.75,84.52,84.63,76785.0,84.2136,84.2534,84.0247,84.1341,76785.0
2024-05-10 11:00:00,84.62,84.7,84.58,84.61,26256.0,84.1241,84.2037,84.0844,84.1142,26256.0
2024-05-10 11:10:00,84.62,84.67,84.59,84.64,19348.0,84.1241,84.1738,84.0943,84.144,19348.0
2024-05-10 11:20:00,84.63,84.69,84.62,84.68,13473.0,84.1341,84.1937,84.1241,84.1838,13473.0
2024-05-10 11:30:00,84.68,84.69,84.54,84.6,21876.0,84.1838,84.1937,84.0446,84.1043,21876.0
2024-05-10 11:40:00,84.58,84.59,84.46,84.56,32463.0,84.0844,84.0943,83.9651,84.0645,32463.0
2024-05-10 11:50:00,84.56,84.63,84.56,84.62,8651.0,84.0645,84.1341,84.0645,84.1241,8651.0
2024-05-10 12:00:00,84.61,84.61,84.5,84.59,21390.0,84.1142,84.1142,84.0048,84.0943,21390.0
2024-05-10 12:10:00,84.6,84.65,84.57,84.62,20870.0,84.1043,84.154,84.0744,84.1241,20870.0
2024-05-10 12:20:00,84.61,84.67,84.59,84.63,17046.0,84.1142,84.1738,84.0943,84.1341,17046.0
2024-05-10 12:30:00,84.63,84.65,84.57,84.58,24911.0,84.1341,84.154,84.0744,84.0844,24911.0
2024-05-10 12:40:00,84.59,84.69,84.58,84.69,21456.0,84.0943,84.1937,84.0844,84.1937,21456.0
2024-05-10 12:50:00,84.69,84.71,84.65,84.67,16918.0,84.1937,84.2136,84.154,84.1738,16918.0
2024-05-10 13:00:00,84.67,84.68,84.58,84.59,68395.0,84.1738,84.1838,84.0844,84.0943,68395.0
2024-05-10 13:10:00,84.59,84.64,84.59,84.63,10861.0,84.0943,84.144,84.0943,84.1341,10861.0
2024-05-10 13:20:00,84.62,84.62,84.58,84.59,16837.0,84.1241,84.1241,84.0844,84.0943,16837.0
2024-05-10 13:30:00,84.59,84.64,84.59,84.62,18068.0,84.0943,84.144,84.0943,84.1241,18068.0
2024-05-10 13:40:00,84.61,84.63,84.53,84.59,19398.0,84.1142,84.1341,84.0347,84.0943,19398.0
2024-05-10 13:50:00,84.6,84.76,84.6,84.74,49776.0,84.1043,84.2633,84.1043,84.2434,49776.0
2024-05-10 14:00:00,84.74,84.76,84.68,84.75,16038.0,84.2434,84.2633,84.1838,84.2534,16038.0
2024-05-10 14:10:00,84.77,84.78,84.74,84.77,16769.0,84.2733,84.2832,84.2434,84.2733,16769.0
2024-05-10 14:20:00,84.76,84.76,84.7,84.73,21026.0,84.2633,84.2633,84.2037,84.2335,21026.0
2024-05-10 14:30:00,84.73,84.73,84.61,84.66,29229.0,84.2335,84.2335,84.1142,84.1639,29229.0
2024-05-10 14:40:00,84.66,84.71,84.66,84.7,30308.0,84.1639,84.2136,84.1639,84.2037,30308.0
2024-05-10 14:50:00,84.7,84.76,84.7,84.76,21126.0,84.2037,84.2633,84.2037,84.2633,21126.0
2024-05-10 15:00:00,84.75,84.76,84.7,84.72,30511.0,84.2534,84.2633,84.2037,84.2236,30511.0
2024-05-10 15:10:00,84.72,84.78,84.7,84.78,47461.0,84.2236,84.2832,84.2037,84.2832,47461.0
2024-05-10 15:20:00,84.77,84.78,84.74,84.75,28927.0,84.2733,84.2832,84.2434,84.2534,28927.0
2024-05-10 15:30:00,84.76,84.77,84.71,84.76,29135.0,84.2633,84.2733,84.2136,84.2633,29135.0
2024-05-10 15:40:00,84.76,84.77,84.69,84.69,33337.0,84.2633,84.2733,84.1937,84.1937,33337.0
2024-05-10 15:50:00,84.7,84.81,84.69,84.73,64516.0,84.2037,84.313,84.1937,84.2335,64516.0
2024-05-13 09:30:00,85.0,85.01,84.67,84.69,107074.0,84.5019,84.5119,84.1738,84.1937,107074.0
2024-05-13 09:40:00,84.68,84.7,84.47,84.5,40020.0,84.1838,84.2037,83.975,84.0048,40020.0
2024-05-13 09:50:00,84.5,84.62,84.47,84.61,29146.0,84.0048,84.1241,83.975,84.1142,29146.0
2024-05-13 10:00:00,84.61,84.64,84.58,84.63,17037.0,84.1142,84.144,84.0844,84.1341,17037.0
2024-05-13 10:10:00,84.61,84.68,84.58,84.65,16902.0,84.1142,84.1838,84.0844,84.154,16902.0
2024-05-13 10:20:00,84.65,84.72,84.63,84.7,21259.0,84.154,84.2236,84.1341,84.2037,21259.0
2024-05-13 10:30:00,84.69,84.69,84.57,84.63,15992.0,84.1937,84.1937,84.0744,84.1341,15992.0
2024-05-13 10:40:00,84.63,84.67,84.58,84.67,13625.0,84.1341,84.1738,84.0844,84.1738,13625.0
2024-05-13 10:50:00,84.66,84.69,84.63,84.65,20219.0,84.1639,84.1937,84.1341,84.154,20219.0
2024-05-13 11:00:00,84.65,84.68,84.6,84.64,21321.0,84.154,84.1838,84.1043,84.144,21321.0
2024-05-13 11:10:00,84.65,84.72,84.65,84.68,22291.0,84.154,84.2236,84.154,84.1838,22291.0
2024-05-13 11:20:00,84.69,84.69,84.6,84.61,20116.0,84.1937,84.1937,84.1043,84.1142,20116.0
2024-05-13 11:30:00,84.61,84.67,84.53,84.64,33979.0,84.1142,84.1738,84.0347,84.144,33979.0
2024-05-13 11:40:00,84.65,84.68,84.63,84.66,14290.0,84.154,84.1838,84.1341,84.1639,14290.0
2024-05-13 11:50:00,84.66,84.73,84.66,84.71,11854.0,84.1639,84.2335,84.1639,84.2136,11854.0
2024-05-13 12:00:00,84.72,84.79,84.71,84.78,21607.0,84.2236,84.2931,84.2136,84.2832,21607.0
2024-05-13 12:10:00,84.79,84.79,84.74,84.76,15783.0,84.2931,84.2931,84.2434,84.2633,15783.0
2024-05-13 12:20:00,84.76,84.79,84.75,84.78,5855.0,84.2633,84.2931,84.2534,84.2832,5855.0
2024-05-13 12:30:00,84.79,84.82,84.77,84.79,18090.0,84.2931,84.323,84.2733,84.2931,18090.0
2024-05-13 12:40:00,84.78,84.8,84.73,84.76,28110.0,84.2832,84.3031,84.2335,84.2633,28110.0
2024-05-13 12:50:00,84.75,84.77,84.73,84.74,12470.0,84.2534,84.2733,84.2335,84.2434,12470.0
2024-05-13 13:00:00,84.73,84.74,84.54,84.56,21759.0,84.2335,84.2434,84.0446,84.0645,21759.0
2024-05-13 13:10:00,84.54,84.72,84.48,84.7,33354.0,84.0446,84.2236,83.985,84.2037,33354.0
2024-05-13 13:20:00,84.71,84.75,84.7,84.74,9817.0,84.2136,84.2534,84.2037,84.2434,9817.0
2024-05-13 13:30:00,84.76,84.76,84.67,84.67,8972.0,84.2633,84.2633,84.1738,84.1738,8972.0
2024-05-13 13:40:00,84.67,84.69,84.64,84.66,11821.0,84.1738,84.1937,84.144,84.1639,11821.0
2024-05-13 13:50:00,84.67,84.72,84.64,84.7,11295.0,84.1738,84.2236,84.144,84.2037,11295.0
2024-05-13 14:00:00,84.71,84.71,84.65,84.69,56569.0,84.2136,84.2136,84.154,84.1937,56569.0
2024-05-13 14:10:00,84.69,84.72,84.68,84.72,18863.0,84.1937,84.2236,84.1838,84.2236,18863.0
2024-05-13 14:20:00,84.73,84.74,84.7,84.71,21133.0,84.2335,84.2434,84.2037,84.2136,21133.0
2024-05-13 14:30:00,84.71,84.75,84.68,84.74,28620.0,84.2136,84.2534,84.1838,84.2434,28620.0
2024-05-13 14:40:00,84.73,84.75,84.69,84.69,21389.0,84.2335,84.2534,84.1937,84.1937,21389.0
2024-05-13 14:50:00,84.7,84.73,84.68,84.73,14245.0,84.2037,84.2335,84.1838,84.2335,14245.0
2024-05-13 15:00:00,84.73,84.76,84.72,84.73,29503.0,84.2335,84.2633,84.2236,84.2335,29503.0
2024-05-13 15:10:00,84.72,84.79,84.71,84.78,27472.0,84.2236,84.2931,84.2136,84.2832,27472.0
2024-05-13 15:20:00,84.78,84.79,84.68,84.74,42769.0,84.2832,84.2931,84.1838,84.2434,42769.0
2024-05-13 15:30:00,84.75,84.79,84.73,84.78,16712.0,84.2534,84.2931,84.2335,84.2832,16712.0
2024-05-13 15:40:00,84.77,84.79,84.72,84.73,44011.0,84.2733,84.2931,84.2236,84.2335,44011.0
2024-05-13 15:50:00,84.74,84.79,84.7,84.76,76451.0,84.2434,84.2931,84.2037,84.2633,76451.0
2024-05-14 09:30:00,84.63,84.73,84.56,84.72,187970.0,84.1341,84.2335,84.0645,84.2236,187970.0
2024-05-14 09:40:00,84.73,84.82,84.67,84.74,17936.0,84.2335,84.323,84.1738,84.2434,17936.0
2024-05-14 09:50:00,84.76,84.77,84.6,84.62,29703.0,84.2633,84.2733,84.1043,84.1241,29703.0
2024-05-14 10:00:00,84.61,84.73,84.59,84.72,25541.0,84.1142,84.2335,84.0943,84.2236,25541.0
2024-05-14 10:10:00,84.74,84.75,84.61,84.64,22214.0,84.2434,84.2534,84.1142,84.144,22214.0
2024-05-14 10:20:00,84.65,84.99,84.64,84.96,28025.0,84.154,84.492,84.144,84.4621,28025.0
2024-05-14 10:30:00,84.96,84.98,84.65,84.74,27634.0,84.4621,84.482,84.154,84.2434,27634.0
2024-05-14 10:40:00,84.73,84.77,84.65,84.73,32222.0,84.2335,84.2733,84.154,84.2335,32222.0
2024-05-14 10:50:00,84.72,84.88,84.72,84.87,15328.0,84.2236,84.3826,84.2236,84.3727,15328.0
2024-05-14 11:00:00,84.88,84.93,84.85,84.91,19760.0,84.3826,84.4323,84.3528,84.4124,19760.0
2024-05-14 11:10:00,84.92,85.01,84.9,84.93,14461.0,84.4224,84.5119,84.4025,84.4323,14461.0
2024-05-14 11:20:00,84.93,84.99,84.91,84.99,16380.0,84.4323,84.492,84.4124,84.492,16380.0
2024-05-14 11:30:00,84.98,84.98,84.82,84.82,17671.0,84.482,84.482,84.323,84.323,17671.0
2024-05-14 11:40:00,84.84,84.85,84.76,84.8,22779.0,84.3428,84.3528,84.2633,84.3031,22779.0
2024-05-14 11:50:00,84.8,84.84,84.79,84.8,12760.0,84.3031,84.3428,84.2931,84.3031,12760.0
2024-05-14 12:00:00,84.8,84.85,84.76,84.83,29377.0,84.3031,84.3528,84.2633,84.3329,29377.0
2024-05-14 12:10:00,84.84,84.84,84.8,84.81,8538.0,84.3428,84.3428,84.3031,84.313,8538.0
2024-05-14 12:20:00,84.8,84.81,84.73,84.76,8859.0,84.3031,84.313,84.2335,84.2633,8859.0
2024-05-14 12:30:00,84.76,84.78,84.72,84.74,16273.0,84.2633,84.2832,84.2236,84.2434,16273.0
2024-05-14 12:40:00,84.75,84.76,84.71,84.75,11121.0,84.2534,84.2633,84.2136,84.2534,11121.0
2024-05-14 12:50:00,84.75,84.79,84.75,84.79,5872.0,84.2534,84.2931,84.2534,84.2931,5872.0
2024-05-14 13:00:00,84.8,84.81,84.75,84.77,18295.0,84.3031,84.313,84.2534,84.2733,18295.0
2024-05-14 13:10:00,84.77,84.81,84.75,84.78,13565.0,84.2733,84.313,84.2534,84.2832,13565.0
2024-05-14 13:20:00,84.8,84.88,84.77,84.87,26700.0,84.3031,84.3826,84.2733,84.3727,26700.0
2024-05-14 13:30:00,84.87,84.9,84.86,84.87,9719.0,84.3727,84.4025,84.3627,84.3727,9719.0
2024-05-14 13:40:00,84.87,84.95,84.87,84.92,27076.0,84.3727,84.4522,84.3727,84.4224,27076.0
2024-05-14 13:50:00,84.91,84.92,84.88,84.91,20912.0,84.4124,84.4224,84.3826,84.4124,20912.0
2024-05-14 14:00:00,84.91,85.01,84.9,84.99,36691.0,84.4124,84.5119,84.4025,84.492,36691.0
2024-05-14 14:10:00,84.99,85.14,84.98,85.13,22307.0,84.492,84.6411,84.482,84.6311,22307.0
2024-05-14 14:20:00,85.14,85.15,85.12,85.14,57338.0,84.6411,84.651,84.6212,84.6411,57338.0
2024-05-14 14:30:00,85.14,85.25,85.1,85.24,40914.0,84.6411,84.7504,84.6013,84.7405,40914.0
2024-05-14 14:40:00,85.24,85.34,85.24,85.26,33270.0,84.7405,84.8399,84.7405,84.7604,33270.0
2024-05-14 14:50:00,85.27,85.33,85.24,85.31,30345.0,84.7703,84.83,84.7405,84.8101,30345.0
2024-05-14 15:00:00,85.31,85.33,85.25,85.3,20050.0,84.8101,84.83,84.7504,84.8002,20050.0
2024-05-14 15:10:00,85.31,85.37,85.29,85.36,27626.0,84.8101,84.8697,84.7902,84.8598,27626.0
2024-05-14 15:20:00,85.34,85.42,85.32,85.36,22468.0,84.8399,84.9194,84.82,84.8598,22468.0
2024-05-14 15:30:00,85.34,85.36,85.31,85.32,30269.0,84.8399,84.8598,84.8101,84.82,30269.0
2024-05-14 15:40:00,85.32,85.39,85.3,85.31,32752.0,84.82,84.8896,84.8002,84.8101,32752.0
2024-05-14 15:50:00,85.3,85.39,85.28,85.28,95269.0,84.8002,84.8896,84.7803,84.7803,95269.0
2024-05-15 09:30:00,85.67,85.88,85.66,85.83,124152.0,85.168,85.3768,85.158,85.327,124152.0
2024-05-15 09:40:00,85.84,85.93,85.65,85.67,58969.0,85.337,85.4265,85.1481,85.168,58969.0
2024-05-15 09:50:00,85.67,85.73,85.55,85.73,25311.0,85.168,85.2276,85.0487,85.2276,25311.0
2024-05-15 10:00:00,85.75,85.93,85.74,85.88,25436.0,85.2475,85.4265,85.2376,85.3768,25436.0
2024-05-15 10:10:00,85.88,85.95,85.83,85.92,30217.0,85.3768,85.4463,85.327,85.4165,30217.0
2024-05-15 10:20:00,85.93,85.99,85.91,85.94,16102.0,85.4265,85.4861,85.4066,85.4364,16102.0
2024-05-15 10:30:00,85.95,86.1,85.93,86.06,48900.0,85.4463,85.5955,85.4265,85.5557,48900.0
2024-05-15 10:40:00,86.07,86.13,86.04,86.12,23763.0,85.5656,85.6253,85.5358,85.6153,23763.0
2024-05-15 10:50:00,86.13,86.13,86.07,86.13,21857.0,85.6253,85.6253,85.5656,85.6253,21857.0
2024-05-15 11:00:00,86.14,86.27,86.13,86.24,32478.0,85.6352,85.7645,85.6253,85.7346,32478.0
2024-05-15 11:10:00,86.25,86.31,86.22,86.3,53905.0,85.7446,85.8042,85.7148,85.7943,53905.0
2024-05-15 11:20:00,86.31,86.32,86.23,86.3,13895.0,85.8042,85.8142,85.7247,85.7943,13895.0
2024-05-15 11:30:00,86.31,86.32,86.27,86.27,18892.0,85.8042,85.8142,85.7645,85.7645,18892.0
2024-05-15 11:40:00,86.28,86.33,86.28,86.3,22856.0,85.7744,85.8241,85.7744,85.7943,22856.0
2024-05-15 11:50:00,86.29,86.33,86.29,86.3,13724.0,85.7844,85.8241,85.7844,85.7943,13724.0
2024-05-15 12:00:00,86.25,86.28,86.21,86.27,25130.0,85.7446,85.7744,85.7048,85.7645,25130.0
2024-05-15 12:10:00,86.28,86.3,86.24,86.28,16607.0,85.7744,85.7943,85.7346,85.7744,16607.0
2024-05-15 12:20:00,86.28,86.33,86.26,86.33,22138.0,85.7744,85.8241,85.7545,85.8241,22138.0
2024-05-15 12:30:00,86.33,86.37,86.31,86.35,37570.0,85.8241,85.8639,85.8042,85.844,37570.0
2024-05-15 12:40:00,86.35,86.37,86.3,86.33,30729.0,85.844,85.8639,85.7943,85.8241,30729.0
2024-05-15 12:50:00,86.34,86.39,86.33,86.38,19937.0,85.8341,85.8838,85.8241,85.8738,19937.0
2024-05-15 13:00:00,86.4,86.43,86.39,86.41,10988.0,85.8937,85.9235,85.8838,85.9036,10988.0
2024-05-15 13:10:00,86.4,86.46,86.4,86.41,12900.0,85.8937,85.9534,85.8937,85.9036,12900.0
2024-05-15 13:20:00,86.41,86.47,86.37,86.47,13088.0,85.9036,85.9633,85.8639,85.9633,13088.0
2024-05-15 13:30:00,86.45,86.52,86.44,86.49,23269.0,85.9434,86.013,85.9335,85.9832,23269.0
2024-05-15 13:40:00,86.49,86.52,86.45,86.47,14736.0,85.9832,86.013,85.9434,85.9633,14736.0
2024-05-15 13:50:00,86.48,86.58,86.47,86.56,12798.0,85.9732,86.0727,85.9633,86.0528,12798.0
2024-05-15 14:00:00,86.55,86.61,86.54,86.6,27799.0,86.0428,86.1025,86.0329,86.0925,27799.0
2024-05-15 14:10:00,86.61,86.67,86.56,86.58,32117.0,86.1025,86.1621,86.0528,86.0727,32117.0
2024-05-15 14:20:00,86.6,86.61,86.55,86.57,26038.0,86.0925,86.1025,86.0428,86.0627,26038.0
2024-05-15 14:30:00,86.58,86.59,86.5,86.59,58593.0,86.0727,86.0826,85.9931,86.0826,58593.0
2024-05-15 14:40:00,86.58,86.59,86.51,86.53,55729.0,86.0727,86.0826,86.0031,86.0229,55729.0
2024-05-15 14:50:00,86.55,86.58,86.53,86.58,12134.0,86.0428,86.0727,86.0229,86.0727,12134.0
2024-05-15 15:00:00,86.58,86.6,86.53,86.59,40718.0,86.0727,86.0925,86.0229,86.0826,40718.0
2024-05-15 15:10:00,86.58,86.63,86.55,86.62,19030.0,86.0727,86.1224,86.0428,86.1124,19030.0
2024-05-15 15:20:00,86.62,86.66,86.61,86.61,27888.0,86.1124,86.1522,86.1025,86.1025,27888.0
2024-05-15 15:30:00,86.61,86.65,86.59,86.63,33092.0,86.1025,86.1422,86.0826,86.1224,33092.0
2024-05-15 15:40:00,86.63,86.68,86.62,86.64,24860.0,86.1224,86.1721,86.1124,86.1323,24860.0
2024-05-15 15:50:00,86.62,86.72,86.6,86.67,107784.0,86.1124,86.2118,86.0925,86.1621,107784.0
2024-05-16 09:30:00,86.66,86.85,86.63,86.82,122260.0,86.1522,86.3411,86.1224,86.3112,122260.0
2024-05-16 09:40:00,86.82,86.82,86.71,86.78,35814.0,86.3112,86.3112,86.2019,86.2715,35814.0
2024-05-16 09:50:00,86.79,86.82,86.76,86.8,30009.0,86.2814,86.3112,86.2516,86.2914,30009.0
2024-05-16 10:00:00,86.8,86.8,86.55,86.68,30271.0,86.2914,86.2914,86.0428,86.1721,30271.0
2024-05-16 10:10:00,86.68,86.75,86.66,86.75,17500.0,86.1721,86.2417,86.1522,86.2417,17500.0
2024-05-16 10:20:00,86.76,86.82,86.74,86.79,21256.0,86.2516,86.3112,86.2317,86.2814,21256.0
2024-05-16 10:30:00,86.79,86.83,86.77,86.79,27951.0,86.2814,86.3212,86.2615,86.2814,27951.0
2024-05-16 10:40:00,86.81,86.86,86.8,86.83,24802.0,86.3013,86.351,86.2914,86.3212,24802.0
2024-05-16 10:50:00,86.83,86.92,86.81,86.9,28890.0,86.3212,86.4107,86.3013,86.3908,28890.0
2024-05-16 11:00:00,86.91,86.94,86.87,86.91,25097.0,86.4007,86.4305,86.361,86.4007,25097.0
2024-05-16 11:10:00,86.9,86.9,86.75,86.8,15437.0,86.3908,86.3908,86.2417,86.2914,15437.0
2024-05-16 11:20:00,86.79,86.86,86.74,86.86,26401.0,86.2814,86.351,86.2317,86.351,26401.0
2024-05-16 11:30:00,86.87,86.91,86.78,86.81,30645.0,86.361,86.4007,86.2715,86.3013,30645.0
2024-05-16 11:40:00,86.8,86.83,86.77,86.79,15957.0,86.2914,86.3212,86.2615,86.2814,15957.0
2024-05-16 11:50:00,86.78,86.81,86.76,86.77,12611.0,86.2715,86.3013,86.2516,86.2615,12611.0
2024-05-16 12:00:00,86.77,86.77,86.63,86.68,36953.0,86.2615,86.2615,86.1224,86.1721,36953.0
2024-05-16 12:10:00,86.69,86.73,86.66,86.66,33345.0,86.182,86.2218,86.1522,86.1522,33345.0
2024-05-16 12:20:00,86.66,86.71,86.63,86.69,15121.0,86.1522,86.2019,86.1224,86.182,15121.0
2024-05-16 12:30:00,86.64,86.69,86.62,86.68,16918.0,86.1323,86.182,86.1124,86.1721,16918.0
2024-05-16 12:40:00,86.69,86.7,86.66,86.69,5058.0,86.182,86.1919,86.1522,86.182,5058.0
2024-05-16 12:50:00,86.68,86.73,86.68,86.73,9743.0,86.1721,86.2218,86.1721,86.2218,9743.0
2024-05-16 13:00:00,86.72,86.73,86.66,86.72,7982.0,86.2118,86.2218,86.1522,86.2118,7982.0
2024-05-16 13:10:00,86.72,86.74,86.69,86.69,16788.0,86.2118,86.2317,86.182,86.182,16788.0
2024-05-16 13:20:00,86.71,86.72,86.44,86.5,58836.0,86.2019,86.2118,85.9335,85.9931,58836.0
2024-05-16 13:30:00,86.51,86.58,86.49,86.53,20581.0,86.0031,86.0727,85.9832,86.0229,20581.0
2024-05-16 13:40:00,86.52,86.56,86.46,86.48,11621.0,86.013,86.0528,85.9534,85.9732,11621.0
2024-05-16 13:50:00,86.48,86.61,86.47,86.59,41764.0,85.9732,86.1025,85.9633,86.0826,41764.0
2024-05-16 14:00:00,86.58,86.59,86.48,86.5,33073.0,86.0727,86.0826,85.9732,85.9931,33073.0
2024-05-16 14:10:00,86.5,86.51,86.39,86.45,32053.0,85.9931,86.0031,85.8838,85.9434,32053.0
2024-05-16 14:20:00,86.46,86.53,86.44,86.48,24182.0,85.9534,86.0229,85.9335,85.9732,24182.0
2024-05-16 14:30:00,86.47,86.56,86.47,86.54,27309.0,85.9633,86.0528,85.9633,86.0329,27309.0
2024-05-16 14:40:00,86.54,86.6,86.53,86.56,29430.0,86.0329,86.0925,86.0229,86.0528,29430.0
2024-05-16 14:50:00,86.56,86.58,86.53,86.58,33323.0,86.0528,86.0727,86.0229,86.0727,33323.0
2024-05-16 15:00:00,86.59,86.61,86.54,86.58,33195.0,86.0826,86.1025,86.0329,86.0727,33195.0
2024-05-16 15:10:00,86.59,86.59,86.53,86.57,34066.0,86.0826,86.0826,86.0229,86.0627,34066.0
2024-05-16 15:20:00,86.56,86.57,86.53,86.54,20909.0,86.0528,86.0627,86.0229,86.0329,20909.0
2024-05-16 15:30:00,86.54,86.55,86.35,86.4,29973.0,86.0329,86.0428,85.844,85.8937,29973.0
2024-05-16 15:40:00,86.4,86.42,86.33,86.35,39975.0,85.8937,85.9136,85.8241,85.844,39975.0
2024-05-16 15:50:00,86.36,86.51,86.27,86.31,106817.0,85.8539,86.0031,85.7645,85.8042,106817.0
2024-05-17 09:30:00,86.43,86.46,86.28,86.44,160099.0,85.9235,85.9534,85.7744,85.9335,160099.0
2024-05-17 09:40:00,86.43,86.43,86.29,86.3,46992.0,85.9235,85.9235,85.7844,85.7943,46992.0
2024-05-17 09:50:00,86.32,86.33,86.23,86.33,25414.0,85.8142,85.8241,85.7247,85.8241,25414.0
2024-05-17 10:00:00,86.33,86.37,86.22,86.26,17578.0,85.8241,85.8639,85.7148,85.7545,17578.0
2024-05-17 10:10:00,86.27,86.31,86.22,86.28,12775.0,85.7645,85.8042,85.7148,85.7744,12775.0
2024-05-17 10:20:00,86.28,86.41,86.27,86.41,20434.0,85.7744,85.9036,85.7645,85.9036,20434.0
2024-05-17 10:30:00,86.39,86.46,86.38,86.43,17933.0,85.8838,85.9534,85.8738,85.9235,17933.0
2024-05-17 10:40:00,86.45,86.48,86.44,86.46,6058.0,85.9434,85.9732,85.9335,85.9534,6058.0
2024-05-17 10:50:00,86.45,86.46,86.39,86.39,13689.0,85.9434,85.9534,85.8838,85.8838,13689.0
2024-05-17 11:00:00,86.4,86.4,86.24,86.34,29876.0,85.8937,85.8937,85.7346,85.8341,29876.0
2024-05-17 11:10:00,86.33,86.35,86.3,86.33,7300.0,85.8241,85.844,85.7943,85.8241,7300.0
2024-05-17 11:20:00,86.32,86.34,86.28,86.33,22771.0,85.8142,85.8341,85.7744,85.8241,22771.0
2024-05-17 11:30:00,86.34,86.34,86.23,86.23,12700.0,85.8341,85.8341,85.7247,85.7247,12700.0
2024-05-17 11:40:00,86.23,86.25,86.19,86.2,5841.0,85.7247,85.7446,85.6849,85.6949,5841.0
2024-05-17 11:50:00,86.2,86.33,86.19,86.32,11611.0,85.6949,85.8241,85.6849,85.8142,11611.0
2024-05-17 12:00:00,86.31,86.34,86.26,86.29,12835.0,85.8042,85.8341,85.7545,85.7844,12835.0
2024-05-17 12:10:00,86.3,86.31,86.27,86.29,78298.0,85.7943,85.8042,85.7645,85.7844,78298.0
2024-05-17 12:20:00,86.3,86.3,86.24,86.26,10839.0,85.7943,85.7943,85.7346,85.7545,10839.0
2024-05-17 12:30:00,86.27,86.28,86.23,86.27,6897.0,85.7645,85.7744,85.7247,85.7645,6897.0
2024-05-17 12:40:00,86.24,86.25,86.14,86.2,43591.0,85.7346,85.7446,85.6352,85.6949,43591.0
2024-05-17 12:50:00,86.23,86.29,86.22,86.28,7630.0,85.7247,85.7844,85.7148,85.7744,7630.0
2024-05-17 13:00:00,86.27,86.3,86.25,86.28,10949.0,85.7645,85.7943,85.7446,85.7744,10949.0
2024-05-17 13:10:00,86.28,86.29,86.2,86.2,13297.0,85.7744,85.7844,85.6949,85.6949,13297.0
2024-05-17 13:20:00,86.22,86.23,86.19,86.23,9405.0,85.7148,85.7247,85.6849,85.7247,9405.0
2024-05-17 13:30:00,86.24,86.27,86.19,86.26,9962.0,85.7346,85.7645,85.6849,85.7545,9962.0
2024-05-17 13:40:00,86.26,86.28,86.24,86.24,15843.0,85.7545,85.7744,85.7346,85.7346,15843.0
2024-05-17 13:50:00,86.24,86.27,86.23,86.24,10276.0,85.7346,85.7645,85.7247,85.7346,10276.0
2024-05-17 14:00:00,86.24,86.24,86.13,86.16,24167.0,85.7346,85.7346,85.6253,85.6551,24167.0
2024-05-17 14:10:00,86.15,86.15,85.99,86.06,56967.0,85.6452,85.6452,85.4861,85.5557,56967.0
2024-05-17 14:20:00,86.06,86.06,85.9,86.02,42657.0,85.5557,85.5557,85.3966,85.5159,42657.0
2024-05-17 14:30:00,86.03,86.07,86.01,86.07,26556.0,85.5259,85.5656,85.506,85.5656,26556.0
2024-05-17 14:40:00,86.07,86.1,86.02,86.1,37929.0,85.5656,85.5955,85.5159,85.5955,37929.0
2024-05-17 14:50:00,86.11,86.24,86.1,86.22,37661.0,85.6054,85.7346,85.5955,85.7148,37661.0
2024-05-17 15:00:00,86.22,86.26,86.19,86.24,29157.0,85.7148,85.7545,85.6849,85.7346,29157.0
2024-05-17 15:10:00,86.24,86.28,86.22,86.25,27331.0,85.7346,85.7744,85.7148,85.7446,27331.0
2024-05-17 15:20:00,86.27,86.33,86.27,86.3,28707.0,85.7645,85.8241,85.7645,85.7943,28707.0
2024-05-17 15:30:00,86.3,86.32,86.26,86.29,17107.0,85.7943,85.8142,85.7545,85.7844,17107.0
2024-05-17 15:40:00,86.3,86.32,86.23,86.23,41830.0,85.7943,85.8142,85.7247,85.7247,41830.0
2024-05-17 15:50:00,86.23,86.32,86.21,86.32,162154.0,85.7247,85.8142,85.7048,85.8142,162154.0
2024-05-20 09:30:00,86.36,86.75,86.35,86.7,67794.0,85.8539,86.2417,85.844,86.1919,67794.0
2024-05-20 09:40:00,86.71,86.8,86.66,86.75,33342.0,86.2019,86.2914,86.1522,86.2417,33342.0
2024-05-20 09:50:00,86.76,86.96,86.76,86.93,22126.0,86.2516,86.4504,86.2516,86.4206,22126.0
2024-05-20 10:00:00,86.94,86.95,86.85,86.89,17990.0,86.4305,86.4405,86.3411,86.3808,17990.0
2024-05-20 10:10:00,86.89,86.92,86.83,86.91,15555.0,86.3808,86.4107,86.3212,86.4007,15555.0
2024-05-20 10:20:00,86.91,86.95,86.88,86.92,8425.0,86.4007,86.4405,86.3709,86.4107,8425.0
2024-05-20 10:30:00,86.93,86.93,86.89,86.9,10188.0,86.4206,86.4206,86.3808,86.3908,10188.0
2024-05-20 10:40:00,86.93,86.97,86.89,86.94,34237.0,86.4206,86.4604,86.3808,86.4305,34237.0
2024-05-20 10:50:00,86.95,86.95,86.83,86.86,14198.0,86.4405,86.4405,86.3212,86.351,14198.0
2024-05-20 11:00:00,86.86,86.89,86.83,86.86,12982.0,86.351,86.3808,86.3212,86.351,12982.0
2024-05-20 11:10:00,86.86,86.88,86.8,86.83,12406.0,86.351,86.3709,86.2914,86.3212,12406.0
2024-05-20 11:20:00,86.83,86.92,86.8,86.9,9433.0,86.3212,86.4107,86.2914,86.3908,9433.0
2024-05-20 11:30:00,86.89,86.94,86.88,86.89,13531.0,86.3808,86.4305,86.3709,86.3808,13531.0
2024-05-20 11:40:00,86.88,86.88,86.81,86.83,38796.0,86.3709,86.3709,86.3013,86.3212,38796.0
2024-05-20 11:50:00,86.85,86.87,86.81,86.84,24453.0,86.3411,86.361,86.3013,86.3311,24453.0
2024-05-20 12:00:00,86.85,86.92,86.85,86.9,16590.0,86.3411,86.4107,86.3411,86.3908,16590.0
2024-05-20 12:10:00,86.9,86.9,86.84,86.86,9190.0,86.3908,86.3908,86.3311,86.351,9190.0
2024-05-20 12:20:00,86.87,86.9,86.82,86.85,7501.0,86.361,86.3908,86.3112,86.3411,7501.0
2024-05-20 12:30:00,86.85,86.94,86.84,86.93,16557.0,86.3411,86.4305,86.3311,86.4206,16557.0
2024-05-20 12:40:00,86.93,86.98,86.93,86.93,9126.0,86.4206,86.4703,86.4206,86.4206,9126.0
2024-05-20 12:50:00,86.94,87.01,86.93,87.0,17269.0,86.4305,86.5001,86.4206,86.4902,17269.0
2024-05-20 13:00:00,87.0,87.0,86.97,86.99,20973.0,86.4902,86.4902,86.4604,86.4802,20973.0
2024-05-20 13:10:00,86.99,87.0,86.95,86.95,12007.0,86.4802,86.4902,86.4405,86.4405,12007.0
2024-05-20 13:20:00,86.97,86.97,86.79,86.81,15297.0,86.4604,86.4604,86.2814,86.3013,15297.0
2024-05-20 13:30:00,86.81,86.85,86.8,86.81,7873.0,86.3013,86.3411,86.2914,86.3013,7873.0
2024-05-20 13:40:00,86.81,86.85,86.78,86.81,10395.0,86.3013,86.3411,86.2715,86.3013,10395.0
2024-05-20 13:50:00,86.81,86.84,86.78,86.83,13729.0,86.3013,86.3311,86.2715,86.3212,13729.0
2024-05-20 14:00:00,86.82,86.84,86.65,86.75,45193.0,86.3112,86.3311,86.1422,86.2417,45193.0
2024-05-20 14:10:00,86.75,86.8,86.72,86.75,10845.0,86.2417,86.2914,86.2118,86.2417,10845.0
2024-05-20 14:20:00,86.76,86.83,86.76,86.83,9826.0,86.2516,86.3212,86.2516,86.3212,9826.0
2024-05-20 14:30:00,86.84,86.88,86.83,86.86,76100.0,86.3311,86.3709,86.3212,86.351,76100.0
2024-05-20 14:40:00,86.86,86.92,86.86,86.88,18591.0,86.351,86.4107,86.351,86.3709,18591.0
2024-05-20 14:50:00,86.87,86.88,86.82,86.83,10889.0,86.361,86.3709,86.3112,86.3212,10889.0
2024-05-20 15:00:00,86.82,86.87,86.8,86.87,19054.0,86.3112,86.361,86.2914,86.361,19054.0
2024-05-20 15:10:00,86.88,86.92,86.86,86.9,103305.0,86.3709,86.4107,86.351,86.3908,103305.0
2024-05-20 15:20:00,86.88,86.93,86.87,86.91,19956.0,86.3709,86.4206,86.361,86.4007,19956.0
2024-05-20 15:30:00,86.92,86.93,86.85,86.87,20237.0,86.4107,86.4206,86.3411,86.361,20237.0
2024-05-20 15:40:00,86.87,86.87,86.78,86.8,38977.0,86.361,86.361,86.2715,86.2914,38977.0
2024-05-20 15:50:00,86.79,86.86,86.75,86.86,148624.0,86.2814,86.351,86.2417,86.351,148624.0
2024-05-21 09:30:00,86.64,86.78,86.58,86.75,151146.0,86.1323,86.2715,86.0727,86.2417,151146.0
2024-05-21 09:40:00,86.73,86.74,86.57,86.65,63181.0,86.2218,86.2317,86.0627,86.1422,63181.0
2024-05-21 09:50:00,86.64,86.77,86.64,86.72,31646.0,86.1323,86.2615,86.1323,86.2118,31646.0
2024-05-21 10:00:00,86.73,86.82,86.71,86.77,25166.0,86.2218,86.3112,86.2019,86.2615,25166.0
2024-05-21 10:10:00,86.77,86.79,86.7,86.75,15342.0,86.2615,86.2814,86.1919,86.2417,15342.0
2024-05-21 10:20:00,86.75,86.84,86.75,86.83,7609.0,86.2417,86.3311,86.2417,86.3212,7609.0
2024-05-21 10:30:00,86.84,87.0,86.82,86.95,36294.0,86.3311,86.4902,86.3112,86.4405,36294.0
2024-05-21 10:40:00,86.96,86.98,86.91,86.94,18348.0,86.4504,86.4703,86.4007,86.4305,18348.0
2024-05-21 10:50:00,86.96,86.96,86.89,86.95,21229.0,86.4504,86.4504,86.3808,86.4405,21229.0
2024-05-21 11:00:00,86.97,87.03,86.96,86.97,23838.0,86.4604,86.52,86.4504,86.4604,23838.0
2024-05-21 11:10:00,86.97,86.99,86.93,86.98,12211.0,86.4604,86.4802,86.4206,86.4703,12211.0
2024-05-21 11:20:00,86.98,87.03,86.97,87.0,30671.0,86.4703,86.52,86.4604,86.4902,30671.0
2024-05-21 11:30:00,86.99,87.0,86.95,86.98,14591.0,86.4802,86.4902,86.4405,86.4703,14591.0
2024-05-21 11:40:00,86.98,87.01,86.94,87.01,18059.0,86.4703,86.5001,86.4305,86.5001,18059.0
2024-05-21 11:50:00,87.02,87.02,86.92,86.97,18744.0,86.5101,86.5101,86.4107,86.4604,18744.0
2024-05-21 12:00:00,86.96,86.98,86.93,86.94,17056.0,86.4504,86.4703,86.4206,86.4305,17056.0
2024-05-21 12:10:00,86.95,87.06,86.94,87.04,13130.0,86.4405,86.5498,86.4305,86.53,13130.0
2024-05-21 12:20:00,87.03,87.04,86.98,87.0,12573.0,86.52,86.53,86.4703,86.4902,12573.0
2024-05-21 12:30:00,87.01,87.02,86.95,86.96,6847.0,86.5001,86.5101,86.4405,86.4504,6847.0
2024-05-21 12:40:00,86.97,86.98,86.92,86.94,15972.0,86.4604,86.4703,86.4107,86.4305,15972.0
2024-05-21 12:50:00,86.94,86.96,86.88,86.92,12987.0,86.4305,86.4504,86.3709,86.4107,12987.0
2024-05-21 13:00:00,86.91,86.95,86.86,86.94,17005.0,86.4007,86.4405,86.351,86.4305,17005.0
2024-05-21 13:10:00,86.94,86.94,86.87,86.92,13914.0,86.4305,86.4305,86.361,86.4107,13914.0
2024-05-21 13:20:00,86.91,86.97,86.89,86.97,12267.0,86.4007,86.4604,86.3808,86.4604,12267.0
2024-05-21 13:30:00,86.98,87.03,86.95,87.03,35246.0,86.4703,86.52,86.4405,86.52,35246.0
2024-05-21 13:40:00,87.03,87.04,87.01,87.03,32175.0,86.52,86.53,86.5001,86.52,32175.0
2024-05-21 13:50:00,87.03,87.09,87.03,87.08,10330.0,86.52,86.5797,86.52,86.5697,10330.0
2024-05-21 14:00:00,87.09,87.11,87.05,87.08,15025.0,86.5797,86.5995,86.5399,86.5697,15025.0
2024-05-21 14:10:00,87.08,87.09,87.04,87.04,37305.0,86.5697,86.5797,86.53,86.53,37305.0
2024-05-21 14:20:00,87.04,87.04,86.99,87.0,40981.0,86.53,86.53,86.4802,86.4902,40981.0
2024-05-21 14:30:00,87.0,87.05,86.99,87.01,29021.0,86.4902,86.5399,86.4802,86.5001,29021.0
2024-05-21 14:40:00,87.01,87.03,86.99,87.02,22114.0,86.5001,86.52,86.4802,86.5101,22114.0
2024-05-21 14:50:00,87.02,87.03,86.99,87.02,13097.0,86.5101,86.52,86.4802,86.5101,13097.0
2024-05-21 15:00:00,87.03,87.04,86.99,87.03,19409.0,86.52,86.53,86.4802,86.52,19409.0
2024-05-21 15:10:00,87.04,87.11,87.04,87.09,34608.0,86.53,86.5995,86.53,86.5797,34608.0
2024-05-21 15:20:00,87.09,87.1,87.04,87.07,32944.0,86.5797,86.5896,86.53,86.5598,32944.0
2024-05-21 15:30:00,87.07,87.2,87.07,87.15,36675.0,86.5598,86.689,86.5598,86.6393,36675.0
2024-05-21 15:40:00,87.15,87.15,87.09,87.1,39206.0,86.6393,86.6393,86.5797,86.5896,39206.0
2024-05-21 15:50:00,87.11,87.2,87.1,87.18,232857.0,86.5995,86.689,86.5896,86.6691,232857.0
2024-05-22 09:30:00,87.18,87.29,87.11,87.13,74212.0,86.6691,86.7785,86.5995,86.6194,74212.0
2024-05-22 09:40:00,87.14,87.19,87.06,87.16,18081.0,86.6294,86.6791,86.5498,86.6493,18081.0
2024-05-22 09:50:00,87.19,87.19,87.11,87.15,19057.0,86.6791,86.6791,86.5995,86.6393,19057.0
2024-05-22 10:00:00,87.16,87.19,87.12,87.15,16873.0,86.6493,86.6791,86.6095,86.6393,16873.0
2024-05-22 10:10:00,87.15,87.21,87.13,87.16,10885.0,86.6393,86.699,86.6194,86.6493,10885.0
2024-05-22 10:20:00,87.17,87.18,87.11,87.17,8869.0,86.6592,86.6691,86.5995,86.6592,8869.0
2024-05-22 10:30:00,87.15,87.16,87.11,87.14,12534.0,86.6393,86.6493,86.5995,86.6294,12534.0
2024-05-22 10:40:00,87.14,87.16,87.09,87.11,8873.0,86.6294,86.6493,86.5797,86.5995,8873.0
2024-05-22 10:50:00,87.11,87.12,87.09,87.12,21600.0,86.5995,86.6095,86.5797,86.6095,21600.0
2024-05-22 11:00:00,87.12,87.2,87.09,87.18,14275.0,86.6095,86.689,86.5797,86.6691,14275.0
2024-05-22 11:10:00,87.18,87.2,87.15,87.17,31060.0,86.6691,86.689,86.6393,86.6592,31060.0
2024-05-22 11:20:00,87.17,87.19,87.16,87.17,18528.0,86.6592,86.6791,86.6493,86.6592,18528.0
2024-05-22 11:30:00,87.17,87.18,87.12,87.15,5824.0,86.6592,86.6691,86.6095,86.6393,5824.0
2024-05-22 11:40:00,87.15,87.16,87.11,87.12,7959.0,86.6393,86.6493,86.5995,86.6095,7959.0
2024-05-22 11:50:00,87.1,87.1,86.99,87.08,9323.0,86.5896,86.5896,86.4802,86.5697,9323.0
2024-05-22 12:00:00,87.08,87.13,87.06,87.11,9358.0,86.5697,86.6194,86.5498,86.5995,9358.0
2024-05-22 12:10:00,87.13,87.15,87.1,87.12,13973.0,86.6194,86.6393,86.5896,86.6095,13973.0
2024-05-22 12:20:00,87.11,87.13,87.08,87.08,6020.0,86.5995,86.6194,86.5697,86.5697,6020.0
2024-05-22 12:30:00,87.1,87.1,87.04,87.08,17083.0,86.5896,86.5896,86.53,86.5697,17083.0
2024-05-22 12:40:00,87.09,87.1,86.99,87.0,5638.0,86.5797,86.5896,86.4802,86.4902,5638.0
2024-05-22 12:50:00,87.01,87.03,86.97,87.01,20387.0,86.5001,86.52,86.4604,86.5001,20387.0
2024-05-22 13:00:00,87.0,87.05,87.0,87.05,7138.0,86.4902,86.5399,86.4902,86.5399,7138.0
2024-05-22 13:10:00,87.05,87.09,87.04,87.07,48457.0,86.5399,86.5797,86.53,86.5598,48457.0
2024-05-22 13:20:00,87.06,87.08,87.04,87.06,4966.0,86.5498,86.5697,86.53,86.5498,4966.0
2024-05-22 13:30:00,87.04,87.04,86.83,86.9,11134.0,86.53,86.53,86.3212,86.3908,11134.0
2024-05-22 13:40:00,86.88,86.89,86.74,86.76,31637.0,86.3709,86.3808,86.2317,86.2516,31637.0
2024-05-22 13:50:00,86.78,86.81,86.72,86.81,9817.0,86.2715,86.3013,86.2118,86.3013,9817.0
2024-05-22 14:00:00,86.81,86.81,86.51,86.75,77094.0,86.3013,86.3013,86.0031,86.2417,77094.0
2024-05-22 14:10:00,86.74,86.77,86.66,86.69,23450.0,86.2317,86.2615,86.1522,86.182,23450.0
2024-05-22 14:20:00,86.67,86.67,86.47,86.47,19271.0,86.1621,86.1621,85.9633,85.9633,19271.0
2024-05-22 14:30:00,86.48,86.56,86.47,86.52,30082.0,85.9732,86.0528,85.9633,86.013,30082.0
2024-05-22 14:40:00,86.54,86.66,86.46,86.65,28572.0,86.0329,86.1522,85.9534,86.1422,28572.0
2024-05-22 14:50:00,86.64,86.67,86.59,86.65,14495.0,86.1323,86.1621,86.0826,86.1422,14495.0
2024-05-22 15:00:00,86.65,86.7,86.63,86.68,31910.0,86.1422,86.1919,86.1224,86.1721,31910.0
2024-05-22 15:10:00,86.67,86.69,86.49,86.52,36937.0,86.1621,86.182,85.9832,86.013,36937.0
2024-05-22 15:20:00,86.53,86.69,86.53,86.68,33420.0,86.0229,86.182,86.0229,86.1721,33420.0
2024-05-22 15:30:00,86.7,86.89,86.7,86.76,21327.0,86.1919,86.3808,86.1919,86.2516,21327.0
2024-05-22 15:40:00,86.78,86.8,86.66,86.66,22155.0,86.2715,86.2914,86.1522,86.1522,22155.0
2024-05-22 15:50:00,86.67,86.92,86.56,86.92,78353.0,86.1621,86.4107,86.0528,86.4107,78353.0
2024-05-23 09:30:00,87.98,87.98,87.78,87.86,286283.0,87.4644,87.4644,87.2656,87.3452,286283.0
2024-05-23 09:40:00,87.86,87.86,87.59,87.59,70921.0,87.3452,87.3452,87.0767,87.0767,70921.0
2024-05-23 09:50:00,87.65,87.66,87.34,87.41,47220.0,87.1364,87.1463,86.8282,86.8978,47220.0
2024-05-23 10:00:00,87.41,87.53,87.37,87.48,38251.0,86.8978,87.0171,86.858,86.9674,38251.0
2024-05-23 10:10:00,87.52,87.64,87.49,87.53,35663.0,87.0071,87.1264,86.9773,87.0171,35663.0
2024-05-23 10:20:00,87.54,87.56,87.38,87.56,30269.0,87.027,87.0469,86.868,87.0469,30269.0
2024-05-23 10:30:00,87.57,87.65,87.47,87.64,48233.0,87.0569,87.1364,86.9574,87.1264,48233.0
2024-05-23 10:40:00,87.65,87.65,87.49,87.5,27555.0,87.1364,87.1364,86.9773,86.9873,27555.0
2024-05-23 10:50:00,87.5,87.5,87.23,87.24,47008.0,86.9873,86.9873,86.7188,86.7288,47008.0
2024-05-23 11:00:00,87.26,87.59,87.26,87.58,38706.0,86.7487,87.0767,86.7487,87.0668,38706.0
2024-05-23 11:10:00,87.59,87.62,87.52,87.54,32338.0,87.0767,87.1066,87.0071,87.027,32338.0
2024-05-23 11:20:00,87.54,87.64,87.54,87.64,32008.0,87.027,87.1264,87.027,87.1264,32008.0
2024-05-23 11:30:00,87.64,87.76,87.63,87.74,30851.0,87.1264,87.2457,87.1165,87.2259,30851.0
2024-05-23 11:40:00,87.74,87.77,87.71,87.74,18367.0,87.2259,87.2557,87.196,87.2259,18367.0
2024-05-23 11:50:00,87.77,87.83,87.74,87.75,41274.0,87.2557,87.3153,87.2259,87.2358,41274.0
2024-05-23 12:00:00,87.75,87.83,87.66,87.7,21876.0,87.2358,87.3153,87.1463,87.1861,21876.0
2024-05-23 12:10:00,87.68,87.73,87.61,87.72,29398.0,87.1662,87.2159,87.0966,87.206,29398.0
2024-05-23 12:20:00,87.72,87.8,87.7,87.79,22278.0,87.206,87.2855,87.1861,87.2756,22278.0
2024-05-23 12:30:00,87.81,87.83,87.77,87.77,42562.0,87.2954,87.3153,87.2557,87.2557,42562.0
2024-05-23 12:40:00,87.76,87.77,87.54,87.58,29756.0,87.2457,87.2557,87.027,87.0668,29756.0
2024-05-23 12:50:00,87.58,87.58,87.47,87.48,38978.0,87.0668,87.0668,86.9574,86.9674,38978.0
2024-05-23 13:00:00,87.48,87.51,87.42,87.45,33194.0,86.9674,86.9972,86.9077,86.9376,33194.0
2024-05-23 13:10:00,87.44,87.55,87.42,87.44,24209.0,86.9276,87.037,86.9077,86.9276,24209.0
2024-05-23 13:20:00,87.43,87.51,87.37,87.49,31917.0,86.9177,86.9972,86.858,86.9773,31917.0
2024-05-23 13:30:00,87.49,87.5,87.21,87.22,43097.0,86.9773,86.9873,86.699,86.7089,43097.0
2024-05-23 13:40:00,87.21,87.34,87.1,87.13,44650.0,86.699,86.8282,86.5896,86.6194,44650.0
2024-05-23 13:50:00,87.14,87.17,86.91,86.92,42108.0,86.6294,86.6592,86.4007,86.4107,42108.0
2024-05-23 14:00:00,86.89,86.94,86.74,86.88,46640.0,86.3808,86.4305,86.2317,86.3709,46640.0
2024-05-23 14:10:00,86.91,86.93,86.7,86.7,37707.0,86.4007,86.4206,86.1919,86.1919,37707.0
2024-05-23 14:20:00,86.72,86.83,86.67,86.74,55572.0,86.2118,86.3212,86.1621,86.2317,55572.0
2024-05-23 14:30:00,86.73,86.79,86.61,86.79,46432.0,86.2218,86.2814,86.1025,86.2814,46432.0
2024-05-23 14:40:00,86.78,86.81,86.56,86.6,39589.0,86.2715,86.3013,86.0528,86.0925,39589.0
2024-05-23 14:50:00,86.61,86.61,86.5,86.53,55989.0,86.1025,86.1025,85.9931,86.0229,55989.0
2024-05-23 15:00:00,86.53,86.66,86.45,86.55,98949.0,86.0229,86.1522,85.9434,86.0428,98949.0
2024-05-23 15:10:00,86.54,86.61,86.44,86.56,110483.0,86.0329,86.1025,85.9335,86.0528,110483.0
2024-05-23 15:20:00,86.59,86.63,86.51,86.55,97186.0,86.0826,86.1224,86.0031,86.0428,97186.0
2024-05-23 15:30:00,86.55,86.71,86.54,86.71,100859.0,86.0428,86.2019,86.0329,86.2019,100859.0
2024-05-23 15:40:00,86.71,86.74,86.64,86.7,144110.0,86.2019,86.2317,86.1323,86.1919,144110.0
2024-05-23 15:50:00,86.71,86.83,86.65,86.75,317401.0,86.2019,86.3212,86.1422,86.2417,317401.0
2024-05-24 09:30:00,87.06,87.13,86.9,86.91,165606.0,86.5498,86.6194,86.3908,86.4007,165606.0
2024-05-24 09:40:00,86.91,87.09,86.89,86.97,26239.0,86.4007,86.5797,86.3808,86.4604,26239.0
2024-05-24 09:50:00,86.97,86.97,86.84,86.95,21925.0,86.4604,86.4604,86.3311,86.4405,21925.0
2024-05-24 10:00:00,86.96,87.15,86.96,87.06,33707.0,86.4504,86.6393,86.4504,86.5498,33707.0
2024-05-24 10:10:00,87.06,87.19,87.06,87.19,26255.0,86.5498,86.6791,86.5498,86.6791,26255.0
2024-05-24 10:20:00,87.2,87.3,87.13,87.25,74718.0,86.689,86.7884,86.6194,86.7387,74718.0
2024-05-24 10:30:00,87.26,87.3,87.21,87.24,23927.0,86.7487,86.7884,86.699,86.7288,23927.0
2024-05-24 10:40:00,87.25,87.28,87.19,87.26,17798.0,86.7387,86.7686,86.6791,86.7487,17798.0
2024-05-24 10:50:00,87.31,87.44,87.28,87.43,14436.0,86.7984,86.9276,86.7686,86.9177,14436.0
2024-05-24 11:00:00,87.43,87.57,87.42,87.56,19527.0,86.9177,87.0569,86.9077,87.0469,19527.0
2024-05-24 11:10:00,87.56,87.64,87.55,87.61,24855.0,87.0469,87.1264,87.037,87.0966,24855.0
2024-05-24 11:20:00,87.6,87.62,87.55,87.56,22541.0,87.0867,87.1066,87.037,87.0469,22541.0
2024-05-24 11:30:00,87.57,87.61,87.46,87.47,47914.0,87.0569,87.0966,86.9475,86.9574,47914.0
2024-05-24 11:40:00,87.46,87.57,87.46,87.5,20219.0,86.9475,87.0569,86.9475,86.9873,20219.0
2024-05-24 11:50:00,87.51,87.55,87.45,87.53,18674.0,86.9972,87.037,86.9376,87.0171,18674.0
2024-05-24 12:00:00,87.54,87.57,87.52,87.53,15193.0,87.027,87.0569,87.0071,87.0171,15193.0
2024-05-24 12:10:00,87.54,87.64,87.53,87.62,17613.0,87.027,87.1264,87.0171,87.1066,17613.0
2024-05-24 12:20:00,87.6,87.63,87.57,87.59,20324.0,87.0867,87.1165,87.0569,87.0767,20324.0
2024-05-24 12:30:00,87.59,87.61,87.52,87.52,27110.0,87.0767,87.0966,87.0071,87.0071,27110.0
2024-05-24 12:40:00,87.51,87.57,87.51,87.55,31845.0,86.9972,87.0569,86.9972,87.037,31845.0
2024-05-24 12:50:00,87.55,87.63,87.51,87.52,19024.0,87.037,87.1165,86.9972,87.0071,19024.0
2024-05-24 13:00:00,87.53,87.58,87.5,87.51,22374.0,87.0171,87.0668,86.9873,86.9972,22374.0
2024-05-24 13:10:00,87.49,87.58,87.49,87.56,21592.0,86.9773,87.0668,86.9773,87.0469,21592.0
2024-05-24 13:20:00,87.57,87.63,87.54,87.58,13694.0,87.0569,87.1165,87.027,87.0668,13694.0
2024-05-24 13:30:00,87.58,87.58,87.51,87.55,16832.0,87.0668,87.0668,86.9972,87.037,16832.0
2024-05-24 13:40:00,87.57,87.57,87.5,87.52,20715.0,87.0569,87.0569,86.9873,87.0071,20715.0
2024-05-24 13:50:00,87.55,87.63,87.55,87.6,18761.0,87.037,87.1165,87.037,87.0867,18761.0
2024-05-24 14:00:00,87.59,87.71,87.58,87.7,12970.0,87.0767,87.196,87.0668,87.1861,12970.0
2024-05-24 14:10:00,87.7,87.72,87.63,87.71,48013.0,87.1861,87.206,87.1165,87.196,48013.0
2024-05-24 14:20:00,87.7,87.7,87.58,87.6,20532.0,87.1861,87.1861,87.0668,87.0867,20532.0
2024-05-24 14:30:00,87.59,87.6,87.53,87.58,25471.0,87.0767,87.0867,87.0171,87.0668,25471.0
2024-05-24 14:40:00,87.59,87.59,87.55,87.57,13308.0,87.0767,87.0767,87.037,87.0569,13308.0
2024-05-24 14:50:00,87.57,87.58,87.49,87.5,35350.0,87.0569,87.0668,86.9773,86.9873,35350.0
2024-05-24 15:00:00,87.49,87.5,87.34,87.42,38466.0,86.9773,86.9873,86.8282,86.9077,38466.0
2024-05-24 15:10:00,87.43,87.5,87.43,87.5,25654.0,86.9177,86.9873,86.9177,86.9873,25654.0
2024-05-24 15:20:00,87.5,87.53,87.47,87.48,33848.0,86.9873,87.0171,86.9574,86.9674,33848.0
2024-05-24 15:30:00,87.47,87.58,87.46,87.55,191731.0,86.9574,87.0668,86.9475,87.037,191731.0
2024-05-24 15:40:00,87.54,87.55,87.47,87.48,101422.0,87.027,87.037,86.9574,86.9674,101422.0
2024-05-24 15:50:00,87.48,87.6,87.45,87.58,154606.0,86.9674,87.0867,86.9376,87.0668,154606.0
2024-05-28 09:30:00,87.92,88.07,87.86,88.05,113388.0,87.4048,87.5539,87.3452,87.534,113388.0
2024-05-28 09:40:00,88.07,88.11,87.65,87.66,82776.0,87.5539,87.5937,87.1364,87.1463,82776.0
2024-05-28 09:50:00,87.67,87.76,87.62,87.71,48787.0,87.1563,87.2457,87.1066,87.196,48787.0
2024-05-28 10:00:00,87.72,87.92,87.65,87.91,24908.0,87.206,87.4048,87.1364,87.3949,24908.0
2024-05-28 10:10:00,87.91,87.95,87.79,87.87,31516.0,87.3949,87.4346,87.2756,87.3551,31516.0
2024-05-28 10:20:00,87.88,87.93,87.79,87.91,20290.0,87.365,87.4147,87.2756,87.3949,20290.0
2024-05-28 10:30:00,87.91,87.97,87.84,87.87,20956.0,87.3949,87.4545,87.3253,87.3551,20956.0
2024-05-28 10:40:00,87.85,88.01,87.84,88.0,23369.0,87.3352,87.4943,87.3253,87.4843,23369.0
2024-05-28 10:50:00,88.01,88.07,87.97,88.05,30819.0,87.4943,87.5539,87.4545,87.534,30819.0
2024-05-28 11:00:00,88.04,88.05,87.92,87.94,135840.0,87.5241,87.534,87.4048,87.4247,135840.0
2024-05-28 11:10:00,87.95,88.0,87.94,87.97,26394.0,87.4346,87.4843,87.4247,87.4545,26394.0
2024-05-28 11:20:00,87.98,88.01,87.97,88.01,30962.0,87.4644,87.4943,87.4545,87.4943,30962.0
2024-05-28 11:30:00,88.02,88.06,87.95,87.96,22139.0,87.5042,87.544,87.4346,87.4446,22139.0
2024-05-28 11:40:00,87.98,88.04,87.98,88.02,23354.0,87.4644,87.5241,87.4644,87.5042,23354.0
2024-05-28 11:50:00,88.01,88.05,88.01,88.04,19659.0,87.4943,87.534,87.4943,87.5241,19659.0
2024-05-28 12:00:00,88.05,88.08,88.02,88.03,10641.0,87.534,87.5639,87.5042,87.5142,10641.0
2024-05-28 12:10:00,88.06,88.14,88.02,88.04,20128.0,87.544,87.6235,87.5042,87.5241,20128.0
2024-05-28 12:20:00,88.03,88.05,87.99,88.02,16984.0,87.5142,87.534,87.4744,87.5042,16984.0
2024-05-28 12:30:00,88.02,88.1,88.0,88.09,20744.0,87.5042,87.5837,87.4843,87.5738,20744.0
2024-05-28 12:40:00,88.09,88.15,88.07,88.09,19743.0,87.5738,87.6335,87.5539,87.5738,19743.0
2024-05-28 12:50:00,88.09,88.15,88.07,88.08,22992.0,87.5738,87.6335,87.5539,87.5639,22992.0
2024-05-28 13:00:00,88.12,88.14,87.98,88.08,46510.0,87.6036,87.6235,87.4644,87.5639,46510.0
2024-05-28 13:10:00,88.08,88.11,88.06,88.1,9530.0,87.5639,87.5937,87.544,87.5837,9530.0
2024-05-28 13:20:00,88.09,88.12,88.06,88.1,9251.0,87.5738,87.6036,87.544,87.5837,9251.0
2024-05-28 13:30:00,88.08,88.19,88.07,88.18,10180.0,87.5639,87.6732,87.5539,87.6633,10180.0
2024-05-28 13:40:00,88.17,88.19,88.05,88.06,12848.0,87.6533,87.6732,87.534,87.544,12848.0
2024-05-28 13:50:00,88.04,88.04,87.92,87.94,22625.0,87.5241,87.5241,87.4048,87.4247,22625.0
2024-05-28 14:00:00,87.93,88.04,87.92,88.02,11526.0,87.4147,87.5241,87.4048,87.5042,11526.0
2024-05-28 14:10:00,88.04,88.07,87.94,87.98,24012.0,87.5241,87.5539,87.4247,87.4644,24012.0
2024-05-28 14:20:00,87.98,87.98,87.86,87.86,72204.0,87.4644,87.4644,87.3452,87.3452,72204.0
2024-05-28 14:30:00,87.85,87.86,87.59,87.63,59684.0,87.3352,87.3452,87.0767,87.1165,59684.0
2024-05-28 14:40:00,87.67,87.73,87.61,87.68,36884.0,87.1563,87.2159,87.0966,87.1662,36884.0
2024-05-28 14:50:00,87.68,87.87,87.63,87.86,32983.0,87.1662,87.3551,87.1165,87.3452,32983.0
2024-05-28 15:00:00,87.86,87.93,87.84,87.93,40475.0,87.3452,87.4147,87.3253,87.4147,40475.0
2024-05-28 15:10:00,87.92,87.92,87.83,87.91,35944.0,87.4048,87.4048,87.3153,87.3949,35944.0
2024-05-28 15:20:00,87.92,88.03,87.87,87.89,51088.0,87.4048,87.5142,87.3551,87.375,51088.0
2024-05-28 15:30:00,87.89,88.03,87.89,87.97,44268.0,87.375,87.5142,87.375,87.4545,44268.0
2024-05-28 15:40:00,87.96,87.98,87.84,87.84,45477.0,87.4446,87.4644,87.3253,87.3253,45477.0
2024-05-28 15:50:00,87.85,88.19,87.85,88.18,237504.0,87.3352,87.6732,87.3352,87.6633,237504.0
2024-05-29 09:30:00,87.43,87.68,87.43,87.59,184629.0,86.9177,87.1662,86.9177,87.0767,184629.0
2024-05-29 09:40:00,87.59,87.62,87.43,87.62,37938.0,87.0767,87.1066,86.9177,87.1066,37938.0
2024-05-29 09:50:00,87.7,87.84,87.7,87.75,43061.0,87.1861,87.3253,87.1861,87.2358,43061.0
2024-05-29 10:00:00,87.74,87.79,87.68,87.73,45215.0,87.2259,87.2756,87.1662,87.2159,45215.0
2024-05-29 10:10:00,87.73,87.92,87.72,87.87,24963.0,87.2159,87.4048,87.206,87.3551,24963.0
2024-05-29 10:20:00,87.87,88.01,87.75,87.94,34332.0,87.3551,87.4943,87.2358,87.4247,34332.0
2024-05-29 10:30:00,87.95,88.07,87.94,88.05,31042.0,87.4346,87.5539,87.4247,87.534,31042.0
2024-05-29 10:40:00,88.05,88.05,87.96,88.03,26776.0,87.534,87.534,87.4446,87.5142,26776.0
2024-05-29 10:50:00,88.04,88.08,87.96,88.04,21573.0,87.5241,87.5639,87.4446,87.5241,21573.0
2024-05-29 11:00:00,88.04,88.06,87.86,87.87,19869.0,87.5241,87.544,87.3452,87.3551,19869.0
2024-05-29 11:10:00,87.87,87.91,87.78,87.84,57755.0,87.3551,87.3949,87.2656,87.3253,57755.0
2024-05-29 11:20:00,87.86,87.93,87.85,87.9,26765.0,87.3452,87.4147,87.3352,87.3849,26765.0
2024-05-29 11:30:00,87.89,87.92,87.81,87.88,34249.0,87.375,87.4048,87.2954,87.365,34249.0
2024-05-29 11:40:00,87.89,87.89,87.8,87.8,22029.0,87.375,87.375,87.2855,87.2855,22029.0
2024-05-29 11:50:00,87.82,87.93,87.82,87.9,37119.0,87.3054,87.4147,87.3054,87.3849,37119.0
2024-05-29 12:00:00,87.88,87.9,87.84,87.89,24386.0,87.365,87.3849,87.3253,87.375,24386.0
2024-05-29 12:10:00,87.88,87.89,87.79,87.88,25040.0,87.365,87.375,87.2756,87.365,25040.0
2024-05-29 12:20:00,87.88,87.97,87.87,87.95,17511.0,87.365,87.4545,87.3551,87.4346,17511.0
2024-05-29 12:30:00,87.95,88.03,87.91,88.03,9708.0,87.4346,87.5142,87.3949,87.5142,9708.0
2024-05-29 12:40:00,88.01,88.01,87.95,87.98,12365.0,87.4943,87.4943,87.4346,87.4644,12365.0
2024-05-29 12:50:00,87.97,88.07,87.97,88.04,147455.0,87.4545,87.5539,87.4545,87.5241,147455.0
2024-05-29 13:00:00,88.02,88.04,87.87,87.96,126092.0,87.5042,87.5241,87.3551,87.4446,126092.0
2024-05-29 13:10:00,87.96,87.98,87.87,87.88,27522.0,87.4446,87.4644,87.3551,87.365,27522.0
2024-05-29 13:20:00,87.88,87.96,87.87,87.96,20788.0,87.365,87.4446,87.3551,87.4446,20788.0
2024-05-29 13:30:00,87.96,87.96,87.8,87.85,33525.0,87.4446,87.4446,87.2855,87.3352,33525.0
2024-05-29 13:40:00,87.86,87.89,87.83,87.89,127754.0,87.3452,87.375,87.3153,87.375,127754.0
2024-05-29 13:50:00,87.88,88.03,87.88,88.01,27451.0,87.365,87.5142,87.365,87.4943,27451.0
2024-05-29 14:00:00,88.02,88.05,87.99,88.05,18377.0,87.5042,87.534,87.4744,87.534,18377.0
2024-05-29 14:10:00,88.04,88.04,87.99,88.01,24609.0,87.5241,87.5241,87.4744,87.4943,24609.0
2024-05-29 14:20:00,88.01,88.02,87.93,87.95,22149.0,87.4943,87.5042,87.4147,87.4346,22149.0
2024-05-29 14:30:00,87.93,87.95,87.86,87.89,23552.0,87.4147,87.4346,87.3452,87.375,23552.0
2024-05-29 14:40:00,87.89,87.97,87.84,87.85,66216.0,87.375,87.4545,87.3253,87.3352,66216.0
2024-05-29 14:50:00,87.86,87.9,87.83,87.85,23608.0,87.3452,87.3849,87.3153,87.3352,23608.0
2024-05-29 15:00:00,87.85,87.89,87.8,87.84,18189.0,87.3352,87.375,87.2855,87.3253,18189.0
2024-05-29 15:10:00,87.85,87.91,87.8,87.89,34876.0,87.3352,87.3949,87.2855,87.375,34876.0
2024-05-29 15:20:00,87.9,88.02,87.89,87.95,49446.0,87.3849,87.5042,87.375,87.4346,49446.0
2024-05-29 15:30:00,87.96,88.0,87.9,87.99,53171.0,87.4446,87.4843,87.3849,87.4744,53171.0
2024-05-29 15:40:00,87.98,87.99,87.84,87.86,80608.0,87.4644,87.4744,87.3253,87.3452,80608.0
2024-05-29 15:50:00,87.85,87.88,87.67,87.78,340357.0,87.3352,87.365,87.1563,87.2656,340357.0
2024-05-30 09:30:00,87.26,87.36,87.01,87.22,165502.0,86.7487,86.8481,86.5001,86.7089,165502.0
2024-05-30 09:40:00,87.26,87.32,87.19,87.27,24995.0,86.7487,86.8083,86.6791,86.7586,24995.0
2024-05-30 09:50:00,87.26,87.28,87.13,87.22,15424.0,86.7487,86.7686,86.6194,86.7089,15424.0
2024-05-30 10:00:00,87.23,87.25,87.1,87.13,18303.0,86.7188,86.7387,86.5896,86.6194,18303.0
2024-05-30 10:10:00,87.13,87.13,86.9,86.98,30716.0,86.6194,86.6194,86.3908,86.4703,30716.0
2024-05-30 10:20:00,86.97,87.1,86.96,87.06,20725.0,86.4604,86.5896,86.4504,86.5498,20725.0
2024-05-30 10:30:00,87.04,87.08,86.83,86.84,37190.0,86.53,86.5697,86.3212,86.3311,37190.0
2024-05-30 10:40:00,86.84,86.89,86.78,86.85,22035.0,86.3311,86.3808,86.2715,86.3411,22035.0
2024-05-30 10:50:00,86.87,86.9,86.79,86.8,17011.0,86.361,86.3908,86.2814,86.2914,17011.0
2024-05-30 11:00:00,86.81,86.83,86.66,86.81,43925.0,86.3013,86.3212,86.1522,86.3013,43925.0
2024-05-30 11:10:00,86.8,86.85,86.76,86.85,24685.0,86.2914,86.3411,86.2516,86.3411,24685.0
2024-05-30 11:20:00,86.83,86.87,86.78,86.87,26798.0,86.3212,86.361,86.2715,86.361,26798.0
2024-05-30 11:30:00,86.86,86.95,86.84,86.94,37600.0,86.351,86.4405,86.3311,86.4305,37600.0
2024-05-30 11:40:00,86.95,86.99,86.92,86.93,22808.0,86.4405,86.4802,86.4107,86.4206,22808.0
2024-05-30 11:50:00,86.94,86.94,86.86,86.86,31731.0,86.4305,86.4305,86.351,86.351,31731.0
2024-05-30 12:00:00,86.88,87.0,86.86,86.92,21793.0,86.3709,86.4902,86.351,86.4107,21793.0
2024-05-30 12:10:00,86.93,87.01,86.93,87.0,15792.0,86.4206,86.5001,86.4206,86.4902,15792.0
2024-05-30 12:20:00,86.99,87.02,86.9,86.92,8990.0,86.4802,86.5101,86.3908,86.4107,8990.0
2024-05-30 12:30:00,86.92,87.01,86.9,86.98,10214.0,86.4107,86.5001,86.3908,86.4703,10214.0
2024-05-30 12:40:00,86.97,86.99,86.93,86.94,14701.0,86.4604,86.4802,86.4206,86.4305,14701.0
2024-05-30 12:50:00,86.93,87.0,86.91,86.98,27467.0,86.4206,86.4902,86.4007,86.4703,27467.0
2024-05-30 13:00:00,86.98,87.05,86.95,87.01,12669.0,86.4703,86.5399,86.4405,86.5001,12669.0
2024-05-30 13:10:00,87.02,87.1,87.02,87.03,11612.0,86.5101,86.5896,86.5101,86.52,11612.0
2024-05-30 13:20:00,87.03,87.06,87.01,87.06,16335.0,86.52,86.5498,86.5001,86.5498,16335.0
2024-05-30 13:30:00,87.07,87.08,87.01,87.06,7283.0,86.5598,86.5697,86.5001,86.5498,7283.0
2024-05-30 13:40:00,87.05,87.11,86.99,87.01,14389.0,86.5399,86.5995,86.4802,86.5001,14389.0
2024-05-30 13:50:00,86.99,87.0,86.94,86.99,23693.0,86.4802,86.4902,86.4305,86.4802,23693.0
2024-05-30 14:00:00,86.99,87.0,86.91,86.94,28270.0,86.4802,86.4902,86.4007,86.4305,28270.0
2024-05-30 14:10:00,86.95,86.95,86.77,86.89,28307.0,86.4405,86.4405,86.2615,86.3808,28307.0
2024-05-30 14:20:00,86.9,86.92,86.81,86.87,13299.0,86.3908,86.4107,86.3013,86.361,13299.0
2024-05-30 14:30:00,86.87,86.93,86.81,86.82,35787.0,86.361,86.4206,86.3013,86.3112,35787.0
2024-05-30 14:40:00,86.82,86.84,86.74,86.76,17229.0,86.3112,86.3311,86.2317,86.2516,17229.0
2024-05-30 14:50:00,86.76,86.82,86.73,86.79,19225.0,86.2516,86.3112,86.2218,86.2814,19225.0
2024-05-30 15:00:00,86.79,86.82,86.71,86.75,36211.0,86.2814,86.3112,86.2019,86.2417,36211.0
2024-05-30 15:10:00,86.75,86.78,86.71,86.72,37667.0,86.2417,86.2715,86.2019,86.2118,37667.0
2024-05-30 15:20:00,86.72,86.73,86.49,86.59,118729.0,86.2118,86.2218,85.9832,86.0826,118729.0
2024-05-30 15:30:00,86.59,86.62,86.39,86.45,32685.0,86.0826,86.1124,85.8838,85.9434,32685.0
2024-05-30 15:40:00,86.45,86.46,86.16,86.2,69664.0,85.9434,85.9534,85.6551,85.6949,69664.0
2024-05-30 15:50:00,86.19,86.53,86.15,86.4,162546.0,85.6849,86.0229,85.6452,85.8937,162546.0
2024-05-31 09:30:00,86.68,86.71,86.43,86.62,105236.0,86.1721,86.2019,85.9235,86.1124,105236.0
2024-05-31 09:40:00,86.63,86.69,86.4,86.49,36049.0,86.1224,86.182,85.8937,85.9832,36049.0
2024-05-31 09:50:00,86.49,86.49,86.27,86.32,25390.0,85.9832,85.9832,85.7645,85.8142,25390.0
2024-05-31 10:00:00,86.31,86.37,86.17,86.33,26266.0,85.8042,85.8639,85.6651,85.8241,26266.0
2024-05-31 10:10:00,86.32,86.32,85.95,85.95,37226.0,85.8142,85.8142,85.4463,85.4463,37226.0
2024-05-31 10:20:00,85.94,86.01,85.68,85.74,56596.0,85.4364,85.506,85.1779,85.2376,56596.0
2024-05-31 10:30:00,85.73,85.73,85.46,85.59,88417.0,85.2276,85.2276,84.9592,85.0885,88417.0
2024-05-31 10:40:00,85.56,85.61,85.44,85.47,46473.0,85.0586,85.1083,84.9393,84.9692,46473.0
2024-05-31 10:50:00,85.49,85.66,85.46,85.6,194248.0,84.989,85.158,84.9592,85.0984,194248.0
2024-05-31 11:00:00,85.6,85.61,85.43,85.5,39071.0,85.0984,85.1083,84.9294,84.999,39071.0
2024-05-31 11:10:00,85.5,85.54,85.4,85.42,54938.0,84.999,85.0387,84.8996,84.9194,54938.0
2024-05-31 11:20:00,85.44,85.47,85.37,85.41,16343.0,84.9393,84.9692,84.8697,84.9095,16343.0
2024-05-31 11:30:00,85.39,85.46,85.28,85.35,40541.0,84.8896,84.9592,84.7803,84.8499,40541.0
2024-05-31 11:40:00,85.38,85.44,85.36,85.37,25819.0,84.8797,84.9393,84.8598,84.8697,25819.0
2024-05-31 11:50:00,85.37,85.4,85.28,85.32,33298.0,84.8697,84.8996,84.7803,84.82,33298.0
2024-05-31 12:00:00,85.3,85.36,85.22,85.24,25796.0,84.8002,84.8598,84.7206,84.7405,25796.0
2024-05-31 12:10:00,85.23,85.25,85.06,85.09,29752.0,84.7306,84.7504,84.5616,84.5914,29752.0
2024-05-31 12:20:00,85.09,85.11,85.0,85.06,28530.0,84.5914,84.6113,84.5019,84.5616,28530.0
2024-05-31 12:30:00,85.06,85.16,85.06,85.16,15093.0,84.5616,84.661,84.5616,84.661,15093.0
2024-05-31 12:40:00,85.16,85.26,85.15,85.18,13379.0,84.661,84.7604,84.651,84.6809,13379.0
2024-05-31 12:50:00,85.16,85.25,85.15,85.25,19682.0,84.661,84.7504,84.651,84.7504,19682.0
2024-05-31 13:00:00,85.25,85.37,85.25,85.37,4775.0,84.7504,84.8697,84.7504,84.8697,4775.0
2024-05-31 13:10:00,85.38,85.49,85.36,85.46,77649.0,84.8797,84.989,84.8598,84.9592,77649.0
2024-05-31 13:20:00,85.47,85.55,85.45,85.52,22823.0,84.9692,85.0487,84.9493,85.0189,22823.0
2024-05-31 13:30:00,85.53,85.55,85.44,85.44,24573.0,85.0288,85.0487,84.9393,84.9393,24573.0
2024-05-31 13:40:00,85.45,85.5,85.4,85.5,20138.0,84.9493,84.999,84.8996,84.999,20138.0
2024-05-31 13:50:00,85.5,85.52,85.42,85.45,18240.0,84.999,85.0189,84.9194,84.9493,18240.0
2024-05-31 14:00:00,85.46,85.46,85.37,85.38,20870.0,84.9592,84.9592,84.8697,84.8797,20870.0
2024-05-31 14:10:00,85.38,85.49,85.38,85.47,16534.0,84.8797,84.989,84.8797,84.9692,16534.0
2024-05-31 14:20:00,85.47,85.47,85.37,85.37,14042.0,84.9692,84.9692,84.8697,84.8697,14042.0
2024-05-31 14:30:00,85.37,85.43,85.33,85.42,124089.0,84.8697,84.9294,84.83,84.9194,124089.0
2024-05-31 14:40:00,85.43,85.59,85.42,85.51,28855.0,84.9294,85.0885,84.9194,85.0089,28855.0
2024-05-31 14:50:00,85.51,85.54,85.4,85.52,20379.0,85.0089,85.0387,84.8996,85.0189,20379.0
2024-05-31 15:00:00,85.51,85.66,85.45,85.64,30164.0,85.0089,85.158,84.9493,85.1382,30164.0
2024-05-31 15:10:00,85.63,85.7,85.62,85.69,26896.0,85.1282,85.1978,85.1183,85.1879,26896.0
2024-05-31 15:20:00,85.7,85.83,85.7,85.74,29940.0,85.1978,85.327,85.1978,85.2376,29940.0
2024-05-31 15:30:00,85.72,85.83,85.68,85.8,30323.0,85.2177,85.327,85.1779,85.2972,30323.0
2024-05-31 15:40:00,85.8,86.18,85.8,86.18,35232.0,85.2972,85.675,85.2972,85.675,35232.0
2024-05-31 15:50:00,86.17,86.66,86.15,86.63,483928.0,85.6651,86.1522,85.6452,86.1224,483928.0
2024-06-03 09:30:00,87.18,87.26,87.08,87.19,181247.0,86.6691,86.7487,86.5697,86.6791,181247.0
2024-06-03 09:40:00,87.19,87.31,87.1,87.19,392205.0,86.6791,86.7984,86.5896,86.6791,392205.0
2024-06-03 09:50:00,87.19,87.19,86.88,87.0,88062.0,86.6791,86.6791,86.3709,86.4902,88062.0
2024-06-03 10:00:00,87.01,87.19,86.87,86.88,89240.0,86.5001,86.6791,86.361,86.3709,89240.0
2024-06-03 10:10:00,86.86,87.09,86.84,87.08,39216.0,86.351,86.5797,86.3311,86.5697,39216.0
2024-06-03 10:20:00,87.06,87.12,86.99,87.09,30111.0,86.5498,86.6095,86.4802,86.5797,30111.0
2024-06-03 10:30:00,87.09,87.1,86.88,86.91,69902.0,86.5797,86.5896,86.3709,86.4007,69902.0
2024-06-03 10:40:00,86.92,87.01,86.72,86.73,50283.0,86.4107,86.5001,86.2118,86.2218,50283.0
2024-06-03 10:50:00,86.71,86.74,86.56,86.65,28957.0,86.2019,86.2317,86.0528,86.1422,28957.0
2024-06-03 11:00:00,86.64,86.66,86.48,86.66,26192.0,86.1323,86.1522,85.9732,86.1522,26192.0
2024-06-03 11:10:00,86.66,86.75,86.61,86.73,12196.0,86.1522,86.2417,86.1025,86.2218,12196.0
2024-06-03 11:20:00,86.74,86.84,86.74,86.75,26400.0,86.2317,86.3311,86.2317,86.2417,26400.0
2024-06-03 11:30:00,86.75,86.85,86.69,86.75,22742.0,86.2417,86.3411,86.182,86.2417,22742.0
2024-06-03 11:40:00,86.75,86.8,86.69,86.75,17937.0,86.2417,86.2914,86.182,86.2417,17937.0
2024-06-03 11:50:00,86.73,86.82,86.7,86.76,30094.0,86.2218,86.3112,86.1919,86.2516,30094.0
2024-06-03 12:00:00,86.76,86.82,86.6,86.62,24582.0,86.2516,86.3112,86.0925,86.1124,24582.0
2024-06-03 12:10:00,86.64,86.66,86.35,86.37,63122.0,86.1323,86.1522,85.844,85.8639,63122.0
2024-06-03 12:20:00,86.38,86.39,86.24,86.31,27258.0,85.8738,85.8838,85.7346,85.8042,27258.0
2024-06-03 12:30:00,86.3,86.41,86.19,86.4,21339.0,85.7943,85.9036,85.6849,85.8937,21339.0
2024-06-03 12:40:00,86.42,86.42,86.33,86.36,9111.0,85.9136,85.9136,85.8241,85.8539,9111.0
2024-06-03 12:50:00,86.34,86.35,86.2,86.29,22218.0,85.8341,85.844,85.6949,85.7844,22218.0
2024-06-03 13:00:00,86.27,86.3,86.21,86.22,10668.0,85.7645,85.7943,85.7048,85.7148,10668.0
2024-06-03 13:10:00,86.21,86.3,86.06,86.28,35021.0,85.7048,85.7943,85.5557,85.7744,35021.0
2024-06-03 13:20:00,86.29,86.49,86.28,86.48,40446.0,85.7844,85.9832,85.7744,85.9732,40446.0
2024-06-03 13:30:00,86.48,86.63,86.48,86.61,21170.0,85.9732,86.1224,85.9732,86.1025,21170.0
2024-06-03 13:40:00,86.61,86.67,86.58,86.63,24086.0,86.1025,86.1621,86.0727,86.1224,24086.0
2024-06-03 13:50:00,86.62,86.63,86.52,86.59,24107.0,86.1124,86.1224,86.013,86.0826,24107.0
2024-06-03 14:00:00,86.58,86.66,86.55,86.61,17470.0,86.0727,86.1522,86.0428,86.1025,17470.0
2024-06-03 14:10:00,86.62,86.65,86.45,86.53,38107.0,86.1124,86.1422,85.9434,86.0229,38107.0
2024-06-03 14:20:00,86.52,86.64,86.5,86.5,33416.0,86.013,86.1323,85.9931,85.9931,33416.0
2024-06-03 14:30:00,86.5,86.61,86.5,86.61,43874.0,85.9931,86.1025,85.9931,86.1025,43874.0
2024-06-03 14:40:00,86.6,86.69,86.57,86.62,32693.0,86.0925,86.182,86.0627,86.1124,32693.0
2024-06-03 14:50:00,86.59,86.6,86.51,86.59,22665.0,86.0826,86.0925,86.0031,86.0826,22665.0
2024-06-03 15:00:00,86.6,86.66,86.57,86.6,19537.0,86.0925,86.1522,86.0627,86.0925,19537.0
2024-06-03 15:10:00,86.59,86.69,86.59,86.67,25370.0,86.0826,86.182,86.0826,86.1621,25370.0
2024-06-03 15:20:00,86.68,86.79,86.68,86.75,52475.0,86.1721,86.2814,86.1721,86.2417,52475.0
2024-06-03 15:30:00,86.74,86.78,86.65,86.67,68473.0,86.2317,86.2715,86.1422,86.1621,68473.0
2024-06-03 15:40:00,86.68,86.82,86.65,86.8,31384.0,86.1721,86.3112,86.1422,86.2914,31384.0
2024-06-03 15:50:00,86.81,87.08,86.74,87.08,142320.0,86.3013,86.5697,86.2317,86.5697,142320.0
2024-06-04 09:30:00,87.04,87.07,86.71,86.91,164323.0,86.53,86.5598,86.2019,86.4007,164323.0
2024-06-04 09:40:00,86.89,86.96,86.84,86.9,33908.0,86.3808,86.4504,86.3311,86.3908,33908.0
2024-06-04 09:50:00,86.92,86.94,86.72,86.83,68658.0,86.4107,86.4305,86.2118,86.3212,68658.0
2024-06-04 10:00:00,86.84,87.11,86.78,86.79,72283.0,86.3311,86.5995,86.2715,86.2814,72283.0
2024-06-04 10:10:00,86.79,86.87,86.68,86.83,27858.0,86.2814,86.361,86.1721,86.3212,27858.0
2024-06-04 10:20:00,86.82,86.92,86.72,86.91,15314.0,86.3112,86.4107,86.2118,86.4007,15314.0
2024-06-04 10:30:00,86.9,87.01,86.83,86.94,41721.0,86.3908,86.5001,86.3212,86.4305,41721.0
2024-06-04 10:40:00,86.97,87.05,86.89,86.95,29540.0,86.4604,86.5399,86.3808,86.4405,29540.0
2024-06-04 10:50:00,86.92,86.98,86.81,86.82,28877.0,86.4107,86.4703,86.3013,86.3112,28877.0
2024-06-04 11:00:00,86.84,86.88,86.77,86.84,15548.0,86.3311,86.3709,86.2615,86.3311,15548.0
2024-06-04 11:10:00,86.84,86.92,86.76,86.88,30132.0,86.3311,86.4107,86.2516,86.3709,30132.0
2024-06-04 11:20:00,86.87,86.97,86.81,86.81,47404.0,86.361,86.4604,86.3013,86.3013,47404.0
2024-06-04 11:30:00,86.83,86.83,86.69,86.77,63679.0,86.3212,86.3212,86.182,86.2615,63679.0
2024-06-04 11:40:00,86.78,86.85,86.76,86.81,35777.0,86.2715,86.3411,86.2516,86.3013,35777.0
2024-06-04 11:50:00,86.81,86.84,86.74,86.74,13501.0,86.3013,86.3311,86.2317,86.2317,13501.0
2024-06-04 12:00:00,86.75,86.81,86.68,86.72,16565.0,86.2417,86.3013,86.1721,86.2118,16565.0
2024-06-04 12:10:00,86.73,86.77,86.7,86.75,10372.0,86.2218,86.2615,86.1919,86.2417,10372.0
2024-06-04 12:20:00,86.76,86.87,86.71,86.86,18387.0,86.2516,86.361,86.2019,86.351,18387.0
2024-06-04 12:30:00,86.86,86.86,86.8,86.86,26789.0,86.351,86.351,86.2914,86.351,26789.0
2024-06-04 12:40:00,86.87,87.04,86.85,87.01,15324.0,86.361,86.53,86.3411,86.5001,15324.0
2024-06-04 12:50:00,86.99,87.0,86.85,86.95,19896.0,86.4802,86.4902,86.3411,86.4405,19896.0
2024-06-04 13:00:00,86.95,86.95,86.8,86.82,17081.0,86.4405,86.4405,86.2914,86.3112,17081.0
2024-06-04 13:10:00,86.83,86.96,86.83,86.94,16850.0,86.3212,86.4504,86.3212,86.4305,16850.0
2024-06-04 13:20:00,86.96,87.0,86.84,87.0,15621.0,86.4504,86.4902,86.3311,86.4902,15621.0
2024-06-04 13:30:00,87.01,87.02,86.89,86.91,16134.0,86.5001,86.5101,86.3808,86.4007,16134.0
2024-06-04 13:40:00,86.92,86.98,86.9,86.93,14741.0,86.4107,86.4703,86.3908,86.4206,14741.0
2024-06-04 13:50:00,86.94,86.98,86.89,86.95,10088.0,86.4305,86.4703,86.3808,86.4405,10088.0
2024-06-04 14:00:00,86.93,87.03,86.92,87.01,13227.0,86.4206,86.52,86.4107,86.5001,13227.0
2024-06-04 14:10:00,87.0,87.25,86.99,87.22,18145.0,86.4902,86.7387,86.4802,86.7089,18145.0
2024-06-04 14:20:00,87.23,87.4,87.22,87.4,27967.0,86.7188,86.8878,86.7089,86.8878,27967.0
2024-06-04 14:30:00,87.4,87.41,87.31,87.35,28391.0,86.8878,86.8978,86.7984,86.8381,28391.0
2024-06-04 14:40:00,87.34,87.45,87.31,87.43,22260.0,86.8282,86.9376,86.7984,86.9177,22260.0
2024-06-04 14:50:00,87.44,87.46,87.27,87.31,23717.0,86.9276,86.9475,86.7586,86.7984,23717.0
2024-06-04 15:00:00,87.31,87.31,86.96,87.07,201471.0,86.7984,86.7984,86.4504,86.5598,201471.0
2024-06-04 15:10:00,87.07,87.2,87.07,87.13,35054.0,86.5598,86.689,86.5598,86.6194,35054.0
2024-06-04 15:20:00,87.12,87.21,87.12,87.17,128221.0,86.6095,86.699,86.6095,86.6592,128221.0
2024-06-04 15:30:00,87.18,87.23,87.06,87.1,43481.0,86.6691,86.7188,86.5498,86.5896,43481.0
2024-06-04 15:40:00,87.13,87.32,87.13,87.26,53725.0,86.6194,86.8083,86.6194,86.7487,53725.0
2024-06-04 15:50:00,87.27,87.37,87.27,87.32,50708.0,86.7586,86.858,86.7586,86.8083,50708.0
2024-06-05 09:30:00,87.95,87.97,87.83,87.87,91519.0,87.4346,87.4545,87.3153,87.3551,91519.0
2024-06-05 09:40:00,87.84,88.01,87.84,87.93,28222.0,87.3253,87.4943,87.3253,87.4147,28222.0
2024-06-05 09:50:00,87.95,88.03,87.85,88.03,48159.0,87.4346,87.5142,87.3352,87.5142,48159.0
2024-06-05 10:00:00,88.02,88.02,87.8,87.84,86855.0,87.5042,87.5042,87.2855,87.3253,86855.0
2024-06-05 10:10:00,87.83,87.95,87.83,87.94,36660.0,87.3153,87.4346,87.3153,87.4247,36660.0
2024-06-05 10:20:00,87.94,88.16,87.94,88.13,33975.0,87.4247,87.6434,87.4247,87.6136,33975.0
2024-06-05 10:30:00,88.14,88.29,88.14,88.23,25926.0,87.6235,87.7726,87.6235,87.713,25926.0
2024-06-05 10:40:00,88.25,88.25,88.17,88.23,10283.0,87.7329,87.7329,87.6533,87.713,10283.0
2024-06-05 10:50:00,88.23,88.24,88.19,88.23,5924.0,87.713,87.7229,87.6732,87.713,5924.0
2024-06-05 11:00:00,88.25,88.35,88.25,88.27,15636.0,87.7329,87.8323,87.7329,87.7527,15636.0
2024-06-05 11:10:00,88.29,88.48,88.29,88.48,6575.0,87.7726,87.9615,87.7726,87.9615,6575.0
2024-06-05 11:20:00,88.45,88.47,88.38,88.42,31625.0,87.9317,87.9516,87.8621,87.9019,31625.0
2024-06-05 11:30:00,88.43,88.47,88.42,88.44,22194.0,87.9118,87.9516,87.9019,87.9218,22194.0
2024-06-05 11:40:00,88.45,88.52,88.43,88.45,17431.0,87.9317,88.0013,87.9118,87.9317,17431.0
2024-06-05 11:50:00,88.47,88.47,88.4,88.42,23999.0,87.9516,87.9516,87.882,87.9019,23999.0
2024-06-05 12:00:00,88.41,88.44,88.36,88.43,9051.0,87.8919,87.9218,87.8422,87.9118,9051.0
2024-06-05 12:10:00,88.42,88.45,88.38,88.44,28736.0,87.9019,87.9317,87.8621,87.9218,28736.0
2024-06-05 12:20:00,88.44,88.49,88.43,88.47,21184.0,87.9218,87.9715,87.9118,87.9516,21184.0
2024-06-05 12:30:00,88.47,88.56,88.45,88.55,19557.0,87.9516,88.041,87.9317,88.0311,19557.0
2024-06-05 12:40:00,88.54,88.57,88.52,88.56,26235.0,88.0212,88.051,88.0013,88.041,26235.0
2024-06-05 12:50:00,88.56,88.62,88.56,88.59,16592.0,88.041,88.1007,88.041,88.0709,16592.0
2024-06-05 13:00:00,88.59,88.68,88.58,88.64,12050.0,88.0709,88.1603,88.0609,88.1206,12050.0
2024-06-05 13:10:00,88.67,88.7,88.59,88.6,32497.0,88.1504,88.1802,88.0709,88.0808,32497.0
2024-06-05 13:20:00,88.61,88.62,88.52,88.62,11505.0,88.0908,88.1007,88.0013,88.1007,11505.0
2024-06-05 13:30:00,88.63,88.72,88.63,88.72,14917.0,88.1106,88.2001,88.1106,88.2001,14917.0
2024-06-05 13:40:00,88.73,88.75,88.64,88.7,10579.0,88.2101,88.2299,88.1206,88.1802,10579.0
2024-06-05 13:50:00,88.7,88.77,88.68,88.76,12153.0,88.1802,88.2498,88.1603,88.2399,12153.0
2024-06-05 14:00:00,88.76,88.78,88.68,88.72,19193.0,88.2399,88.2598,88.1603,88.2001,19193.0
2024-06-05 14:10:00,88.72,88.74,88.66,88.72,30962.0,88.2001,88.22,88.1405,88.2001,30962.0
2024-06-05 14:20:00,88.73,88.77,88.7,88.77,25229.0,88.2101,88.2498,88.1802,88.2498,25229.0
2024-06-05 14:30:00,88.78,88.85,88.76,88.83,125900.0,88.2598,88.3294,88.2399,88.3095,125900.0
2024-06-05 14:40:00,88.83,88.85,88.82,88.82,14643.0,88.3095,88.3294,88.2995,88.2995,14643.0
2024-06-05 14:50:00,88.82,88.86,88.82,88.84,25183.0,88.2995,88.3393,88.2995,88.3194,25183.0
2024-06-05 15:00:00,88.83,88.88,88.81,88.87,163879.0,88.3095,88.3592,88.2896,88.3492,163879.0
2024-06-05 15:10:00,88.87,88.94,88.85,88.91,19511.0,88.3492,88.4188,88.3294,88.389,19511.0
2024-06-05 15:20:00,88.92,88.92,88.81,88.84,66420.0,88.3989,88.3989,88.2896,88.3194,66420.0
2024-06-05 15:30:00,88.83,88.91,88.8,88.9,62442.0,88.3095,88.389,88.2796,88.3791,62442.0
2024-06-05 15:40:00,88.91,88.91,88.76,88.78,89957.0,88.389,88.389,88.2399,88.2598,89957.0
2024-06-05 15:50:00,88.79,89.01,88.75,89.0,111703.0,88.2697,88.4884,88.2299,88.4785,111703.0
2024-06-06 09:30:00,89.22,89.39,89.16,89.37,613402.0,88.6972,88.8662,88.6375,88.8463,613402.0
2024-06-06 09:40:00,89.37,89.39,89.03,89.05,76476.0,88.8463,88.8662,88.5083,88.5282,76476.0
2024-06-06 09:50:00,89.07,89.18,88.77,88.77,101202.0,88.5481,88.6574,88.2498,88.2498,101202.0
2024-06-06 10:00:00,88.77,89.05,88.77,88.95,164000.0,88.2498,88.5282,88.2498,88.4288,164000.0
2024-06-06 10:10:00,88.94,89.07,88.89,88.97,3358689.0,88.4188,88.5481,88.3691,88.4486,3358689.0
2024-06-06 10:20:00,88.98,89.12,88.92,89.09,267199.0,88.4586,88.5978,88.3989,88.5679,267199.0
2024-06-06 10:30:00,89.08,89.2,89.07,89.15,659409.0,88.558,88.6773,88.5481,88.6276,659409.0
2024-06-06 10:40:00,89.15,89.18,89.11,89.12,157235.0,88.6276,88.6574,88.5878,88.5978,157235.0
2024-06-06 10:50:00,89.12,89.13,89.01,89.04,178352.0,88.5978,88.6077,88.4884,88.5182,178352.0
2024-06-06 11:00:00,89.03,89.11,88.97,89.06,242190.0,88.5083,88.5878,88.4486,88.5381,242190.0
2024-06-06 11:10:00,89.06,89.07,88.97,89.01,249344.0,88.5381,88.5481,88.4486,88.4884,249344.0
2024-06-06 11:20:00,89.02,89.02,88.9,88.92,161015.0,88.4984,88.4984,88.3791,88.3989,161015.0
2024-06-06 11:30:00,88.91,88.93,88.86,88.87,68459.0,88.389,88.4089,88.3393,88.3492,68459.0
2024-06-06 11:40:00,88.86,88.91,88.83,88.87,70816.0,88.3393,88.389,88.3095,88.3492,70816.0
2024-06-06 11:50:00,88.87,88.94,88.84,88.85,525126.0,88.3492,88.4188,88.3194,88.3294,525126.0
2024-06-06 12:00:00,88.85,88.94,88.83,88.94,316985.0,88.3294,88.4188,88.3095,88.4188,316985.0
2024-06-06 12:10:00,88.94,88.94,88.76,88.89,1067760.0,88.4188,88.4188,88.2399,88.3691,1067760.0
2024-06-06 12:20:00,88.88,88.93,88.8,88.84,358543.0,88.3592,88.4089,88.2796,88.3194,358543.0
2024-06-06 12:30:00,88.85,88.86,88.72,88.77,423242.0,88.3294,88.3393,88.2001,88.2498,423242.0
2024-06-06 12:40:00,88.76,88.81,88.71,88.79,168161.0,88.2399,88.2896,88.1902,88.2697,168161.0
2024-06-06 12:50:00,88.78,88.83,88.76,88.8,307410.0,88.2598,88.3095,88.2399,88.2796,307410.0
2024-06-06 13:00:00,88.8,88.91,88.76,88.86,146120.0,88.2796,88.389,88.2399,88.3393,146120.0
2024-06-06 13:10:00,88.86,88.94,88.84,88.92,162350.0,88.3393,88.4188,88.3194,88.3989,162350.0
2024-06-06 13:20:00,88.92,88.98,88.89,88.94,707841.0,88.3989,88.4586,88.3691,88.4188,707841.0
2024-06-06 13:30:00,88.94,89.01,88.93,88.98,409836.0,88.4188,88.4884,88.4089,88.4586,409836.0
2024-06-06 13:40:00,88.98,88.99,88.88,88.89,521095.0,88.4586,88.4685,88.3592,88.3691,521095.0
2024-06-06 13:50:00,88.9,88.99,88.89,88.93,227483.0,88.3791,88.4685,88.3691,88.4089,227483.0
2024-06-06 14:00:00,88.93,88.96,88.71,88.71,342403.0,88.4089,88.4387,88.1902,88.1902,342403.0
2024-06-06 14:10:00,88.71,88.86,88.66,88.84,575083.0,88.1902,88.3393,88.1405,88.3194,575083.0
2024-06-06 14:20:00,88.83,88.87,88.8,88.85,338790.0,88.3095,88.3492,88.2796,88.3294,338790.0
2024-06-06 14:30:00,88.84,88.88,88.79,88.84,114725.0,88.3194,88.3592,88.2697,88.3194,114725.0
2024-06-06 14:40:00,88.84,88.94,88.83,88.93,229047.0,88.3194,88.4188,88.3095,88.4089,229047.0
2024-06-06 14:50:00,88.93,88.99,88.91,88.95,2048542.0,88.4089,88.4685,88.389,88.4288,2048542.0
2024-06-06 15:00:00,88.94,88.99,88.91,88.98,284940.0,88.4188,88.4685,88.389,88.4586,284940.0
2024-06-06 15:10:00,88.98,88.99,88.89,88.93,84432.0,88.4586,88.4685,88.3691,88.4089,84432.0
2024-06-06 15:20:00,88.92,88.98,88.85,88.96,1273434.0,88.3989,88.4586,88.3294,88.4387,1273434.0
2024-06-06 15:30:00,88.95,88.98,88.89,88.93,776990.0,88.4288,88.4586,88.3691,88.4089,776990.0
2024-06-06 15:40:00,88.93,89.03,88.87,89.0,64915.0,88.4089,88.5083,88.3492,88.4785,64915.0
2024-06-06 15:50:00,89.01,89.05,88.96,89.03,1301882.0,88.4884,88.5282,88.4387,88.5083,1301882.0
2024-06-07 09:30:00,88.96,88.96,88.67,88.7,94688.0,88.4387,88.4387,88.1504,88.1802,94688.0
2024-06-07 09:40:00,88.69,88.92,88.65,88.91,125998.0,88.1703,88.3989,88.1305,88.389,125998.0
2024-06-07 09:50:00,88.94,89.01,88.83,88.91,153443.0,88.4188,88.4884,88.3095,88.389,153443.0
2024-06-07 10:00:00,88.91,88.96,88.86,88.92,27077.0,88.389,88.4387,88.3393,88.3989,27077.0
2024-06-07 10:10:00,88.9,88.99,88.84,88.98,27175.0,88.3791,88.4685,88.3194,88.4586,27175.0
2024-06-07 10:20:00,88.96,88.96,88.87,88.93,25777.0,88.4387,88.4387,88.3492,88.4089,25777.0
2024-06-07 10:30:00,88.9,89.09,88.89,89.07,65798.0,88.3791,88.5679,88.3691,88.5481,65798.0
2024-06-07 10:40:00,89.11,89.25,89.1,89.22,33321.0,88.5878,88.727,88.5779,88.6972,33321.0
2024-06-07 10:50:00,89.21,89.21,89.03,89.08,40301.0,88.6872,88.6872,88.5083,88.558,40301.0
2024-06-07 11:00:00,89.08,89.08,88.83,88.87,42180.0,88.558,88.558,88.3095,88.3492,42180.0
2024-06-07 11:10:00,88.85,88.92,88.8,88.87,33221.0,88.3294,88.3989,88.2796,88.3492,33221.0
2024-06-07 11:20:00,88.85,89.03,88.85,89.02,46340.0,88.3294,88.5083,88.3294,88.4984,46340.0
2024-06-07 11:30:00,89.02,89.13,89.0,89.03,84309.0,88.4984,88.6077,88.4785,88.5083,84309.0
2024-06-07 11:40:00,89.04,89.07,88.97,89.05,265762.0,88.5182,88.5481,88.4486,88.5282,265762.0
2024-06-07 11:50:00,89.06,89.11,89.04,89.09,37797.0,88.5381,88.5878,88.5182,88.5679,37797.0
2024-06-07 12:00:00,89.09,89.15,89.05,89.13,42616.0,88.5679,88.6276,88.5282,88.6077,42616.0
2024-06-07 12:10:00,89.13,89.2,89.12,89.2,38099.0,88.6077,88.6773,88.5978,88.6773,38099.0
2024-06-07 12:20:00,89.19,89.27,89.19,89.27,61564.0,88.6674,88.7469,88.6674,88.7469,61564.0
2024-06-07 12:30:00,89.29,89.34,89.21,89.23,195797.0,88.7668,88.8165,88.6872,88.7071,195797.0
2024-06-07 12:40:00,89.23,89.24,89.11,89.17,255938.0,88.7071,88.7171,88.5878,88.6475,255938.0
2024-06-07 12:50:00,89.18,89.42,89.18,89.42,35498.0,88.6574,88.896,88.6574,88.896,35498.0
2024-06-07 13:00:00,89.41,89.42,89.32,89.35,95181.0,88.8861,88.896,88.7966,88.8264,95181.0
2024-06-07 13:10:00,89.36,89.41,89.31,89.4,22567.0,88.8364,88.8861,88.7867,88.8761,22567.0
2024-06-07 13:20:00,89.39,89.49,89.31,89.34,83430.0,88.8662,88.9656,88.7867,88.8165,83430.0
2024-06-07 13:30:00,89.34,89.42,89.32,89.37,184632.0,88.8165,88.896,88.7966,88.8463,184632.0
2024-06-07 13:40:00,89.38,89.4,89.3,89.39,23105.0,88.8562,88.8761,88.7767,88.8662,23105.0
2024-06-07 13:50:00,89.39,89.43,89.33,89.33,19392.0,88.8662,88.906,88.8065,88.8065,19392.0
2024-06-07 14:00:00,89.32,89.32,88.95,88.99,87314.0,88.7966,88.7966,88.4288,88.4685,87314.0
2024-06-07 14:10:00,88.99,89.0,88.79,88.88,41744.0,88.4685,88.4785,88.2697,88.3592,41744.0
2024-06-07 14:20:00,88.87,89.07,88.87,89.03,26215.0,88.3492,88.5481,88.3492,88.5083,26215.0
2024-06-07 14:30:00,89.02,89.07,88.98,89.06,89698.0,88.4984,88.5481,88.4586,88.5381,89698.0
2024-06-07 14:40:00,89.08,89.17,89.06,89.13,39621.0,88.558,88.6475,88.5381,88.6077,39621.0
2024-06-07 14:50:00,89.13,89.16,89.05,89.09,34565.0,88.6077,88.6375,88.5282,88.5679,34565.0
2024-06-07 15:00:00,89.1,89.17,89.02,89.05,111255.0,88.5779,88.6475,88.4984,88.5282,111255.0
2024-06-07 15:10:00,89.05,89.1,88.9,88.92,64542.0,88.5282,88.5779,88.3791,88.3989,64542.0
2024-06-07 15:20:00,88.94,89.1,88.86,89.08,54131.0,88.4188,88.5779,88.3393,88.558,54131.0
2024-06-07 15:30:00,89.08,89.09,88.98,89.01,521337.0,88.558,88.5679,88.4586,88.4884,521337.0
2024-06-07 15:40:00,89.01,89.09,88.95,88.97,215629.0,88.4884,88.5679,88.4288,88.4486,215629.0
2024-06-07 15:50:00,88.97,89.04,88.87,88.98,344196.0,88.4486,88.5182,88.3492,88.4586,344196.0
2024-06-10 09:30:00,88.81,88.97,88.74,88.91,276658.0,88.2896,88.4486,88.22,88.389,276658.0
2024-06-10 09:40:00,88.93,88.93,88.69,88.74,40667.0,88.4089,88.4089,88.1703,88.22,40667.0
2024-06-10 09:50:00,88.73,88.83,88.64,88.72,68592.0,88.2101,88.3095,88.1206,88.2001,68592.0
2024-06-10 10:00:00,88.72,88.87,88.7,88.86,204097.0,88.2001,88.3492,88.1802,88.3393,204097.0
2024-06-10 10:10:00,88.86,88.88,88.73,88.78,73986.0,88.3393,88.3592,88.2101,88.2598,73986.0
2024-06-10 10:20:00,88.83,88.97,88.83,88.97,15902.0,88.3095,88.4486,88.3095,88.4486,15902.0
2024-06-10 10:30:00,88.96,89.01,88.88,88.98,248665.0,88.4387,88.4884,88.3592,88.4586,248665.0
2024-06-10 10:40:00,88.98,89.05,88.93,89.0,52497.0,88.4586,88.5282,88.4089,88.4785,52497.0
2024-06-10 10:50:00,89.01,89.13,89.01,89.13,25784.0,88.4884,88.6077,88.4884,88.6077,25784.0
2024-06-10 11:00:00,89.13,89.2,89.11,89.2,45403.0,88.6077,88.6773,88.5878,88.6773,45403.0
2024-06-10 11:10:00,89.19,89.2,89.13,89.14,39247.0,88.6674,88.6773,88.6077,88.6177,39247.0
2024-06-10 11:20:00,89.14,89.25,89.13,89.24,36337.0,88.6177,88.727,88.6077,88.7171,36337.0
2024-06-10 11:30:00,89.25,89.29,89.22,89.27,39058.0,88.727,88.7668,88.6972,88.7469,39058.0
2024-06-10 11:40:00,89.28,89.3,89.22,89.25,58485.0,88.7568,88.7767,88.6972,88.727,58485.0
2024-06-10 11:50:00,89.27,89.35,89.19,89.22,15369.0,88.7469,88.8264,88.6674,88.6972,15369.0
2024-06-10 12:00:00,89.22,89.27,89.2,89.26,39580.0,88.6972,88.7469,88.6773,88.7369,39580.0
2024-06-10 12:10:00,89.26,89.38,89.25,89.34,26625.0,88.7369,88.8562,88.727,88.8165,26625.0
2024-06-10 12:20:00,89.35,89.36,89.26,89.31,45326.0,88.8264,88.8364,88.7369,88.7867,45326.0
2024-06-10 12:30:00,89.3,89.31,89.25,89.29,40886.0,88.7767,88.7867,88.727,88.7668,40886.0
2024-06-10 12:40:00,89.3,89.34,89.24,89.29,8774.0,88.7767,88.8165,88.7171,88.7668,8774.0
2024-06-10 12:50:00,89.3,89.32,89.28,89.3,33005.0,88.7767,88.7966,88.7568,88.7767,33005.0
2024-06-10 13:00:00,89.29,89.33,89.2,89.28,32000.0,88.7668,88.8065,88.6773,88.7568,32000.0
2024-06-10 13:10:00,89.28,89.3,89.16,89.22,31574.0,88.7568,88.7767,88.6375,88.6972,31574.0
2024-06-10 13:20:00,89.22,89.23,89.12,89.12,17978.0,88.6972,88.7071,88.5978,88.5978,17978.0
2024-06-10 13:30:00,89.11,89.16,89.04,89.06,32203.0,88.5878,88.6375,88.5182,88.5381,32203.0
2024-06-10 13:40:00,89.07,89.35,89.05,89.33,71016.0,88.5481,88.8264,88.5282,88.8065,71016.0
2024-06-10 13:50:00,89.34,89.35,89.26,89.27,83231.0,88.8165,88.8264,88.7369,88.7469,83231.0
2024-06-10 14:00:00,89.29,89.35,89.17,89.21,124573.0,88.7668,88.8264,88.6475,88.6872,124573.0
2024-06-10 14:10:00,89.2,89.26,89.02,89.04,47608.0,88.6773,88.7369,88.4984,88.5182,47608.0
2024-06-10 14:20:00,89.03,89.13,88.97,89.03,106608.0,88.5083,88.6077,88.4486,88.5083,106608.0
2024-06-10 14:30:00,89.03,89.19,88.93,89.14,100529.0,88.5083,88.6674,88.4089,88.6177,100529.0
2024-06-10 14:40:00,89.15,89.25,89.14,89.2,58491.0,88.6276,88.727,88.6177,88.6773,58491.0
2024-06-10 14:50:00,89.19,89.22,89.12,89.15,40492.0,88.6674,88.6972,88.5978,88.6276,40492.0
2024-06-10 15:00:00,89.14,89.28,89.13,89.22,121737.0,88.6177,88.7568,88.6077,88.6972,121737.0
2024-06-10 15:10:00,89.21,89.42,89.21,89.33,77980.0,88.6872,88.896,88.6872,88.8065,77980.0
2024-06-10 15:20:00,89.34,89.4,89.27,89.33,131758.0,88.8165,88.8761,88.7469,88.8065,131758.0
2024-06-10 15:30:00,89.32,89.33,89.22,89.23,91894.0,88.7966,88.8065,88.6972,88.7071,91894.0
2024-06-10 15:40:00,89.25,89.34,89.18,89.19,93099.0,88.727,88.8165,88.6574,88.6674,93099.0
2024-06-10 15:50:00,89.17,89.34,89.15,89.33,228497.0,88.6475,88.8165,88.6276,88.8065,228497.0
2024-06-11 09:30:00,89.14,89.27,89.07,89.14,115449.0,88.6906,88.82,88.621,88.6906,115449.0
2024-06-11 09:40:00,89.14,89.25,88.92,88.98,39930.0,88.6906,88.8001,88.4717,88.5314,39930.0
2024-06-11 09:50:00,88.94,89.06,88.83,89.05,35150.0,88.4916,88.611,88.3822,88.6011,35150.0
2024-06-11 10:00:00,89.04,89.21,89.03,89.14,44546.0,88.5911,88.7603,88.5812,88.6906,44546.0
2024-06-11 10:10:00,89.12,89.25,89.12,89.15,37718.0,88.6707,88.8001,88.6707,88.7006,37718.0
2024-06-11 10:20:00,89.15,89.32,89.14,89.28,42232.0,88.7006,88.8697,88.6906,88.8299,42232.0
2024-06-11 10:30:00,89.3,89.33,89.23,89.3,105720.0,88.8498,88.8797,88.7802,88.8498,105720.0
2024-06-11 10:40:00,89.33,89.44,89.31,89.43,48271.0,88.8797,88.9891,88.8598,88.9792,48271.0
2024-06-11 10:50:00,89.44,89.53,89.43,89.52,37788.0,88.9891,89.0787,88.9792,89.0687,37788.0
2024-06-11 11:00:00,89.52,89.53,89.37,89.38,25771.0,89.0687,89.0787,88.9195,88.9294,25771.0
2024-06-11 11:10:00,89.38,89.42,89.33,89.39,8105.0,88.9294,88.9692,88.8797,88.9394,8105.0
2024-06-11 11:20:00,89.4,89.47,89.4,89.44,213604.0,88.9493,89.019,88.9493,88.9891,213604.0
2024-06-11 11:30:00,89.44,89.5,89.4,89.42,26050.0,88.9891,89.0488,88.9493,88.9692,26050.0
2024-06-11 11:40:00,89.4,89.4,89.21,89.26,56422.0,88.9493,88.9493,88.7603,88.81,56422.0
2024-06-11 11:50:00,89.26,89.28,89.19,89.23,1806962.0,88.81,88.8299,88.7404,88.7802,1806962.0
2024-06-11 12:00:00,89.23,89.29,89.22,89.27,25962.0,88.7802,88.8399,88.7702,88.82,25962.0
2024-06-11 12:10:00,89.27,89.37,89.26,89.3,59983.0,88.82,88.9195,88.81,88.8498,59983.0
2024-06-11 12:20:00,89.31,89.34,89.25,89.31,41299.0,88.8598,88.8896,88.8001,88.8598,41299.0
2024-06-11 12:30:00,89.31,89.38,89.3,89.3,99840.0,88.8598,88.9294,88.8498,88.8498,99840.0
2024-06-11 12:40:00,89.3,89.38,89.29,89.34,33895.0,88.8498,88.9294,88.8399,88.8896,33895.0
2024-06-11 12:50:00,89.35,89.39,89.33,89.35,192215.0,88.8996,88.9394,88.8797,88.8996,192215.0
2024-06-11 13:00:00,89.36,89.52,89.32,89.46,83482.0,88.9095,89.0687,88.8697,89.009,83482.0
2024-06-11 13:10:00,89.46,89.56,89.45,89.49,27871.0,89.009,89.1085,88.9991,89.0389,27871.0
2024-06-11 13:20:00,89.5,89.5,89.38,89.43,50769.0,89.0488,89.0488,88.9294,88.9792,50769.0
2024-06-11 13:30:00,89.44,89.56,89.43,89.55,42040.0,88.9891,89.1085,88.9792,89.0986,42040.0
2024-06-11 13:40:00,89.56,89.56,89.47,89.52,31227.0,89.1085,89.1085,89.019,89.0687,31227.0
2024-06-11 13:50:00,89.53,89.64,89.52,89.62,38855.0,89.0787,89.1881,89.0687,89.1682,38855.0
2024-06-11 14:00:00,89.62,89.69,89.57,89.59,47694.0,89.1682,89.2379,89.1185,89.1384,47694.0
2024-06-11 14:10:00,89.58,89.74,89.56,89.72,95932.0,89.1284,89.2876,89.1085,89.2677,95932.0
2024-06-11 14:20:00,89.72,89.84,89.71,89.84,72446.0,89.2677,89.3871,89.2578,89.3871,72446.0
2024-06-11 14:30:00,89.84,89.93,89.82,89.86,71218.0,89.3871,89.4767,89.3672,89.407,71218.0
2024-06-11 14:40:00,89.86,89.93,89.81,89.88,41440.0,89.407,89.4767,89.3573,89.4269,41440.0
2024-06-11 14:50:00,89.88,89.91,89.8,89.86,42684.0,89.4269,89.4568,89.3473,89.407,42684.0
2024-06-11 15:00:00,89.88,89.92,89.84,89.85,58152.0,89.4269,89.4667,89.3871,89.3971,58152.0
2024-06-11 15:10:00,89.85,89.86,89.79,89.81,66293.0,89.3971,89.407,89.3374,89.3573,66293.0
2024-06-11 15:20:00,89.8,89.87,89.78,89.81,191878.0,89.3473,89.417,89.3274,89.3573,191878.0
2024-06-11 15:30:00,89.8,89.88,89.78,89.87,419864.0,89.3473,89.4269,89.3274,89.417,419864.0
2024-06-11 15:40:00,89.85,89.91,89.81,89.81,295595.0,89.3971,89.4568,89.3573,89.3573,295595.0
2024-06-11 15:50:00,89.81,90.09,89.8,90.08,119459.0,89.3573,89.6359,89.3473,89.6259,119459.0
2024-06-12 09:30:00,90.94,91.18,90.76,91.18,212437.0,90.4816,90.7204,90.3025,90.7204,212437.0
2024-06-12 09:40:00,91.16,91.44,91.15,91.44,40806.0,90.7005,90.979,90.6905,90.979,40806.0
2024-06-12 09:50:00,91.45,91.51,91.41,91.43,95831.0,90.989,91.0487,90.9492,90.9691,95831.0
2024-06-12 10:00:00,91.44,91.55,91.43,91.49,73797.0,90.979,91.0885,90.9691,91.0288,73797.0
2024-06-12 10:10:00,91.48,91.65,91.45,91.6,164531.0,91.0188,91.188,90.989,91.1382,164531.0
2024-06-12 10:20:00,91.61,91.79,91.59,91.79,51658.0,91.1482,91.3273,91.1283,91.3273,51658.0
2024-06-12 10:30:00,91.78,91.79,91.6,91.6,45651.0,91.3173,91.3273,91.1382,91.1382,45651.0
2024-06-12 10:40:00,91.61,91.74,91.56,91.71,43904.0,91.1482,91.2775,91.0984,91.2477,43904.0
2024-06-12 10:50:00,91.7,91.71,91.54,91.62,35555.0,91.2377,91.2477,91.0785,91.1581,35555.0
2024-06-12 11:00:00,91.62,91.73,91.61,91.73,38446.0,91.1581,91.2676,91.1482,91.2676,38446.0
2024-06-12 11:10:00,91.73,91.73,91.57,91.69,87878.0,91.2676,91.2676,91.1084,91.2278,87878.0
2024-06-12 11:20:00,91.68,91.76,91.68,91.72,40751.0,91.2178,91.2974,91.2178,91.2576,40751.0
2024-06-12 11:30:00,91.73,91.73,91.66,91.7,51218.0,91.2676,91.2676,91.1979,91.2377,51218.0
2024-06-12 11:40:00,91.7,91.73,91.63,91.67,75267.0,91.2377,91.2676,91.1681,91.2079,75267.0
2024-06-12 11:50:00,91.66,91.67,91.6,91.65,54475.0,91.1979,91.2079,91.1382,91.188,54475.0
2024-06-12 12:00:00,91.65,91.72,91.59,91.7,24208.0,91.188,91.2576,91.1283,91.2377,24208.0
2024-06-12 12:10:00,91.7,91.71,91.6,91.61,48165.0,91.2377,91.2477,91.1382,91.1482,48165.0
2024-06-12 12:20:00,91.62,91.65,91.53,91.55,17412.0,91.1581,91.188,91.0686,91.0885,17412.0
2024-06-12 12:30:00,91.54,91.63,91.53,91.57,25496.0,91.0785,91.1681,91.0686,91.1084,25496.0
2024-06-12 12:40:00,91.58,91.68,91.57,91.64,27681.0,91.1183,91.2178,91.1084,91.178,27681.0
2024-06-12 12:50:00,91.63,91.65,91.61,91.65,22418.0,91.1681,91.188,91.1482,91.188,22418.0
2024-06-12 13:00:00,91.65,91.71,91.64,91.71,27034.0,91.188,91.2477,91.178,91.2477,27034.0
2024-06-12 13:10:00,91.7,91.75,91.69,91.73,21741.0,91.2377,91.2875,91.2278,91.2676,21741.0
2024-06-12 13:20:00,91.74,91.78,91.72,91.74,35054.0,91.2775,91.3173,91.2576,91.2775,35054.0
2024-06-12 13:30:00,91.71,91.71,91.55,91.66,54418.0,91.2477,91.2477,91.0885,91.1979,54418.0
2024-06-12 13:40:00,91.64,91.68,91.59,91.62,22688.0,91.178,91.2178,91.1283,91.1581,22688.0
2024-06-12 13:50:00,91.62,91.68,91.59,91.65,126019.0,91.1581,91.2178,91.1283,91.188,126019.0
2024-06-12 14:00:00,91.66,91.71,91.35,91.48,227362.0,91.1979,91.2477,90.8895,91.0188,227362.0
2024-06-12 14:10:00,91.5,91.69,91.47,91.67,189603.0,91.0387,91.2278,91.0089,91.2079,189603.0
2024-06-12 14:20:00,91.67,91.74,91.6,91.7,60181.0,91.2079,91.2775,91.1382,91.2377,60181.0
2024-06-12 14:30:00,91.72,91.8,91.52,91.8,131916.0,91.2576,91.3372,91.0586,91.3372,131916.0
2024-06-12 14:40:00,91.79,91.8,91.52,91.57,104262.0,91.3273,91.3372,91.0586,91.1084,104262.0
2024-06-12 14:50:00,91.58,91.77,91.48,91.75,97002.0,91.1183,91.3074,91.0188,91.2875,97002.0
2024-06-12 15:00:00,91.73,91.86,91.73,91.84,66813.0,91.2676,91.3969,91.2676,91.377,66813.0
2024-06-12 15:10:00,91.81,92.08,91.79,92.06,99484.0,91.3472,91.6158,91.3273,91.5959,99484.0
2024-06-12 15:20:00,92.05,92.11,91.41,91.47,126817.0,91.586,91.6457,90.9492,91.0089,126817.0
2024-06-12 15:30:00,91.47,91.58,91.32,91.36,93636.0,91.0089,91.1183,90.8597,90.8994,93636.0
2024-06-12 15:40:00,91.33,91.54,91.24,91.49,106791.0,90.8696,91.0785,90.7801,91.0288,106791.0
2024-06-12 15:50:00,91.5,91.64,91.36,91.43,241043.0,91.0387,91.178,90.8994,90.9691,241043.0
2024-06-13 09:30:00,92.14,92.18,91.92,92.17,223364.0,91.6755,91.7153,91.4566,91.7054,223364.0
2024-06-13 09:40:00,92.16,92.22,92.08,92.19,39196.0,91.6954,91.7551,91.6158,91.7253,39196.0
2024-06-13 09:50:00,92.2,92.21,92.0,92.07,22776.0,91.7352,91.7452,91.5362,91.6059,22776.0
2024-06-13 10:00:00,92.07,92.15,92.03,92.09,32744.0,91.6059,91.6855,91.5661,91.6258,32744.0
2024-06-13 10:10:00,92.07,92.08,91.82,91.82,15421.0,91.6059,91.6158,91.3571,91.3571,15421.0
2024-06-13 10:20:00,91.82,91.87,91.65,91.83,733489.0,91.3571,91.4069,91.188,91.3671,733489.0
2024-06-13 10:30:00,91.82,91.93,91.77,91.91,21008.0,91.3571,91.4666,91.3074,91.4467,21008.0
2024-06-13 10:40:00,91.92,91.93,91.72,91.85,20471.0,91.4566,91.4666,91.2576,91.387,20471.0
2024-06-13 10:50:00,91.86,91.86,91.65,91.67,30290.0,91.3969,91.3969,91.188,91.2079,30290.0
2024-06-13 11:00:00,91.66,91.81,91.61,91.8,25097.0,91.1979,91.3472,91.1482,91.3372,25097.0
2024-06-13 11:10:00,91.79,91.84,91.67,91.71,30394.0,91.3273,91.377,91.2079,91.2477,30394.0
2024-06-13 11:20:00,91.73,91.77,91.66,91.77,14210.0,91.2676,91.3074,91.1979,91.3074,14210.0
2024-06-13 11:30:00,91.78,91.86,91.77,91.82,18593.0,91.3173,91.3969,91.3074,91.3571,18593.0
2024-06-13 11:40:00,91.81,91.9,91.81,91.87,54495.0,91.3472,91.4367,91.3472,91.4069,54495.0
2024-06-13 11:50:00,91.86,91.88,91.8,91.82,28100.0,91.3969,91.4168,91.3372,91.3571,28100.0
2024-06-13 12:00:00,91.8,91.8,91.65,91.67,70849.0,91.3372,91.3372,91.188,91.2079,70849.0
2024-06-13 12:10:00,91.67,91.72,91.54,91.55,28769.0,91.2079,91.2576,91.0785,91.0885,28769.0
2024-06-13 12:20:00,91.56,91.59,91.38,91.42,24428.0,91.0984,91.1283,90.9193,90.9591,24428.0
2024-06-13 12:30:00,91.41,91.61,91.37,91.58,94241.0,90.9492,91.1482,90.9094,91.1183,94241.0
2024-06-13 12:40:00,91.58,91.62,91.47,91.47,50146.0,91.1183,91.1581,91.0089,91.0089,50146.0
2024-06-13 12:50:00,91.5,91.64,91.49,91.58,28325.0,91.0387,91.178,91.0288,91.1183,28325.0
2024-06-13 13:00:00,91.58,91.71,91.57,91.68,27384.0,91.1183,91.2477,91.1084,91.2178,27384.0
2024-06-13 13:10:00,91.69,91.75,91.67,91.7,12763.0,91.2278,91.2875,91.2079,91.2377,12763.0
2024-06-13 13:20:00,91.69,91.83,91.67,91.77,16232.0,91.2278,91.3671,91.2079,91.3074,16232.0
2024-06-13 13:30:00,91.78,91.79,91.67,91.72,19747.0,91.3173,91.3273,91.2079,91.2576,19747.0
2024-06-13 13:40:00,91.74,91.81,91.74,91.78,28641.0,91.2775,91.3472,91.2775,91.3173,28641.0
2024-06-13 13:50:00,91.78,91.82,91.75,91.76,43596.0,91.3173,91.3571,91.2875,91.2974,43596.0
2024-06-13 14:00:00,91.76,91.86,91.68,91.84,51488.0,91.2974,91.3969,91.2178,91.377,51488.0
2024-06-13 14:10:00,91.85,91.88,91.82,91.83,13307.0,91.387,91.4168,91.3571,91.3671,13307.0
2024-06-13 14:20:00,91.85,91.9,91.84,91.87,25747.0,91.387,91.4367,91.377,91.4069,25747.0
2024-06-13 14:30:00,91.87,91.91,91.85,91.86,34649.0,91.4069,91.4467,91.387,91.3969,34649.0
2024-06-13 14:40:00,91.86,91.95,91.85,91.92,27151.0,91.3969,91.4865,91.387,91.4566,27151.0
2024-06-13 14:50:00,91.91,91.98,91.9,91.95,31658.0,91.4467,91.5163,91.4367,91.4865,31658.0
2024-06-13 15:00:00,91.95,92.04,91.93,92.01,52960.0,91.4865,91.576,91.4666,91.5462,52960.0
2024-06-13 15:10:00,92.0,92.02,91.87,91.97,66879.0,91.5362,91.5561,91.4069,91.5064,66879.0
2024-06-13 15:20:00,91.98,92.02,91.94,91.94,44581.0,91.5163,91.5561,91.4765,91.4765,44581.0
2024-06-13 15:30:00,91.94,91.95,91.88,91.95,56785.0,91.4765,91.4865,91.4168,91.4865,56785.0
2024-06-13 15:40:00,91.95,91.99,91.95,91.98,40914.0,91.4865,91.5263,91.4865,91.5163,40914.0
2024-06-13 15:50:00,91.98,92.09,91.91,91.92,195960.0,91.5163,91.6258,91.4467,91.4566,195960.0
2024-06-14 09:30:00,91.78,91.9,91.62,91.9,143597.0,91.3173,91.4367,91.1581,91.4367,143597.0
2024-06-14 09:40:00,91.91,92.01,91.83,92.01,52080.0,91.4467,91.5462,91.3671,91.5462,52080.0
2024-06-14 09:50:00,92.0,92.1,91.98,92.09,60391.0,91.5362,91.6357,91.5163,91.6258,60391.0
2024-06-14 10:00:00,92.09,92.09,91.89,91.93,145768.0,91.6258,91.6258,91.4268,91.4666,145768.0
2024-06-14 10:10:00,91.93,92.06,91.84,92.06,40845.0,91.4666,91.5959,91.377,91.5959,40845.0
2024-06-14 10:20:00,92.05,92.16,92.01,92.08,46672.0,91.586,91.6954,91.5462,91.6158,46672.0
2024-06-14 10:30:00,92.08,92.1,91.79,91.81,670720.0,91.6158,91.6357,91.3273,91.3472,670720.0
2024-06-14 10:40:00,91.8,92.0,91.8,91.98,35995.0,91.3372,91.5362,91.3372,91.5163,35995.0
2024-06-14 10:50:00,91.97,92.08,91.95,92.05,29851.0,91.5064,91.6158,91.4865,91.586,29851.0
2024-06-14 11:00:00,92.06,92.07,91.94,91.94,33335.0,91.5959,91.6059,91.4765,91.4765,33335.0
2024-06-14 11:10:00,91.96,92.05,91.94,92.0,49798.0,91.4964,91.586,91.4765,91.5362,49798.0
2024-06-14 11:20:00,92.0,92.07,91.95,91.97,69069.0,91.5362,91.6059,91.4865,91.5064,69069.0
2024-06-14 11:30:00,91.97,92.02,91.94,91.95,34260.0,91.5064,91.5561,91.4765,91.4865,34260.0
2024-06-14 11:40:00,91.96,91.96,91.73,91.74,14163.0,91.4964,91.4964,91.2676,91.2775,14163.0
2024-06-14 11:50:00,91.73,91.95,91.68,91.95,31868.0,91.2676,91.4865,91.2178,91.4865,31868.0
2024-06-14 12:00:00,91.94,92.01,91.91,91.99,19699.0,91.4765,91.5462,91.4467,91.5263,19699.0
2024-06-14 12:10:00,92.02,92.07,91.92,91.94,31159.0,91.5561,91.6059,91.4566,91.4765,31159.0
2024-06-14 12:20:00,91.96,91.99,91.89,91.89,26855.0,91.4964,91.5263,91.4268,91.4268,26855.0
2024-06-14 12:30:00,91.92,92.01,91.85,92.0,20242.0,91.4566,91.5462,91.387,91.5362,20242.0
2024-06-14 12:40:00,92.01,92.01,91.93,91.97,11468.0,91.5462,91.5462,91.4666,91.5064,11468.0
2024-06-14 12:50:00,91.98,92.03,91.95,92.02,12483.0,91.5163,91.5661,91.4865,91.5561,12483.0
2024-06-14 13:00:00,92.03,92.09,91.99,92.09,22653.0,91.5661,91.6258,91.5263,91.6258,22653.0
2024-06-14 13:10:00,92.08,92.16,92.03,92.06,10517.0,91.6158,91.6954,91.5661,91.5959,10517.0
2024-06-14 13:20:00,92.13,92.16,92.07,92.13,9631.0,91.6656,91.6954,91.6059,91.6656,9631.0
2024-06-14 13:30:00,92.13,92.23,92.12,92.21,28295.0,91.6656,91.7651,91.6556,91.7452,28295.0
2024-06-14 13:40:00,92.22,92.23,92.12,92.15,21896.0,91.7551,91.7651,91.6556,91.6855,21896.0
2024-06-14 13:50:00,92.14,92.21,92.07,92.13,11037.0,91.6755,91.7452,91.6059,91.6656,11037.0
2024-06-14 14:00:00,92.12,92.17,92.03,92.05,32739.0,91.6556,91.7054,91.5661,91.586,32739.0
2024-06-14 14:10:00,92.06,92.09,91.98,92.09,46075.0,91.5959,91.6258,91.5163,91.6258,46075.0
2024-06-14 14:20:00,92.09,92.19,92.06,92.13,48716.0,91.6258,91.7253,91.5959,91.6656,48716.0
2024-06-14 14:30:00,92.13,92.13,92.04,92.07,25772.0,91.6656,91.6656,91.576,91.6059,25772.0
2024-06-14 14:40:00,92.07,92.1,92.0,92.09,35771.0,91.6059,91.6357,91.5362,91.6258,35771.0
2024-06-14 14:50:00,92.09,92.19,92.06,92.14,81563.0,91.6258,91.7253,91.5959,91.6755,81563.0
2024-06-14 15:00:00,92.13,92.18,92.1,92.16,21392.0,91.6656,91.7153,91.6357,91.6954,21392.0
2024-06-14 15:10:00,92.16,92.16,92.1,92.16,33359.0,91.6954,91.6954,91.6357,91.6954,33359.0
2024-06-14 15:20:00,92.15,92.18,92.12,92.16,44640.0,91.6855,91.7153,91.6556,91.6954,44640.0
2024-06-14 15:30:00,92.16,92.2,92.12,92.15,80427.0,91.6954,91.7352,91.6556,91.6855,80427.0
2024-06-14 15:40:00,92.16,92.17,92.05,92.1,86415.0,91.6954,91.7054,91.586,91.6357,86415.0
2024-06-14 15:50:00,92.1,92.24,92.08,92.23,76600.0,91.6357,91.775,91.6158,91.7651,76600.0
2024-06-17 09:30:00,92.22,92.34,92.14,92.28,187903.0,91.7551,91.8745,91.6755,91.8148,187903.0
2024-06-17 09:40:00,92.27,92.33,92.0,92.02,29109.0,91.8049,91.8646,91.5362,91.5561,29109.0
2024-06-17 09:50:00,92.04,92.24,92.03,92.24,23418.0,91.576,91.775,91.5661,91.775,23418.0
2024-06-17 10:00:00,92.25,92.32,92.2,92.31,51911.0,91.785,91.8546,91.7352,91.8447,51911.0
2024-06-17 10:10:00,92.34,92.42,92.34,92.38,44020.0,91.8745,91.9541,91.8745,91.9143,44020.0
2024-06-17 10:20:00,92.39,92.39,92.17,92.24,40823.0,91.9243,91.9243,91.7054,91.775,40823.0
2024-06-17 10:30:00,92.26,92.39,92.23,92.38,36784.0,91.7949,91.9243,91.7651,91.9143,36784.0
2024-06-17 10:40:00,92.37,92.37,92.27,92.3,139499.0,91.9044,91.9044,91.8049,91.8347,139499.0
2024-06-17 10:50:00,92.28,92.36,92.24,92.33,33305.0,91.8148,91.8944,91.775,91.8646,33305.0
2024-06-17 11:00:00,92.37,92.51,92.37,92.5,9749.0,91.9044,92.0437,91.9044,92.0337,9749.0
2024-06-17 11:10:00,92.48,92.54,92.43,92.51,35056.0,92.0138,92.0735,91.9641,92.0437,35056.0
2024-06-17 11:20:00,92.51,92.54,92.47,92.49,24191.0,92.0437,92.0735,92.0039,92.0238,24191.0
2024-06-17 11:30:00,92.49,92.52,92.44,92.47,6381.0,92.0238,92.0536,91.974,92.0039,6381.0
2024-06-17 11:40:00,92.46,92.54,92.46,92.49,12298.0,91.9939,92.0735,91.9939,92.0238,12298.0
2024-06-17 11:50:00,92.49,92.52,92.43,92.49,18955.0,92.0238,92.0536,91.9641,92.0238,18955.0
2024-06-17 12:00:00,92.49,92.51,92.46,92.48,28986.0,92.0238,92.0437,91.9939,92.0138,28986.0
2024-06-17 12:10:00,92.48,92.57,92.48,92.56,61397.0,92.0138,92.1034,92.0138,92.0934,61397.0
2024-06-17 12:20:00,92.56,92.8,92.55,92.8,28926.0,92.0934,92.3322,92.0835,92.3322,28926.0
2024-06-17 12:30:00,92.81,92.82,92.75,92.8,24348.0,92.3421,92.3521,92.2824,92.3322,24348.0
2024-06-17 12:40:00,92.8,92.96,92.78,92.94,27967.0,92.3322,92.4914,92.3123,92.4715,27967.0
2024-06-17 12:50:00,92.94,92.96,92.85,92.85,16980.0,92.4715,92.4914,92.3819,92.3819,16980.0
2024-06-17 13:00:00,92.86,92.95,92.86,92.92,29063.0,92.3919,92.4814,92.3919,92.4516,29063.0
2024-06-17 13:10:00,92.9,93.12,92.9,93.12,17104.0,92.4317,92.6506,92.4317,92.6506,17104.0
2024-06-17 13:20:00,93.13,93.15,93.08,93.11,41253.0,92.6605,92.6804,92.6108,92.6406,41253.0
2024-06-17 13:30:00,93.11,93.31,93.1,93.3,53261.0,92.6406,92.8396,92.6307,92.8297,53261.0
2024-06-17 13:40:00,93.3,93.34,93.25,93.28,26611.0,92.8297,92.8695,92.7799,92.8098,26611.0
2024-06-17 13:50:00,93.28,93.4,93.28,93.39,20721.0,92.8098,92.9292,92.8098,92.9192,20721.0
2024-06-17 14:00:00,93.38,93.55,93.38,93.53,44031.0,92.9093,93.0784,92.9093,93.0585,44031.0
2024-06-17 14:10:00,93.54,93.56,93.31,93.35,48315.0,93.0685,93.0884,92.8396,92.8794,48315.0
2024-06-17 14:20:00,93.37,93.44,93.32,93.41,50045.0,92.8993,92.969,92.8496,92.9391,50045.0
2024-06-17 14:30:00,93.41,93.44,93.39,93.42,40945.0,92.9391,92.969,92.9192,92.9491,40945.0
2024-06-17 14:40:00,93.41,93.45,93.34,93.41,120831.0,92.9391,92.9789,92.8695,92.9391,120831.0
2024-06-17 14:50:00,93.41,93.44,93.35,93.43,48146.0,92.9391,92.969,92.8794,92.959,48146.0
2024-06-17 15:00:00,93.42,93.43,93.35,93.42,62104.0,92.9491,92.959,92.8794,92.9491,62104.0
2024-06-17 15:10:00,93.42,93.56,93.4,93.55,50255.0,92.9491,93.0884,92.9292,93.0784,50255.0
2024-06-17 15:20:00,93.54,93.56,93.5,93.52,56849.0,93.0685,93.0884,93.0287,93.0486,56849.0
2024-06-17 15:30:00,93.52,93.52,93.41,93.42,46155.0,93.0486,93.0486,92.9391,92.9491,46155.0
2024-06-17 15:40:00,93.42,93.46,93.28,93.31,73011.0,92.9491,92.9889,92.8098,92.8396,73011.0
2024-06-17 15:50:00,93.31,93.31,93.09,93.16,220611.0,92.8396,92.8396,92.6207,92.6904,220611.0
2024-06-18 09:30:00,93.15,93.29,93.1,93.13,175106.0,92.6804,92.8197,92.6307,92.6605,175106.0
2024-06-18 09:40:00,93.13,93.17,93.07,93.11,36980.0,92.6605,92.7003,92.6008,92.6406,36980.0
2024-06-18 09:50:00,93.07,93.21,93.05,93.11,26896.0,92.6008,92.7401,92.5809,92.6406,26896.0
2024-06-18 10:00:00,93.11,93.26,93.05,93.26,30977.0,92.6406,92.7899,92.5809,92.7899,30977.0
2024-06-18 10:10:00,93.27,93.31,93.18,93.18,50506.0,92.7998,92.8396,92.7103,92.7103,50506.0
2024-06-18 10:20:00,93.18,93.21,93.12,93.17,73077.0,92.7103,92.7401,92.6506,92.7003,73077.0
2024-06-18 10:30:00,93.17,93.27,93.15,93.22,48335.0,92.7003,92.7998,92.6804,92.7501,48335.0
2024-06-18 10:40:00,93.23,93.23,93.05,93.11,744202.0,92.76,92.76,92.5809,92.6406,744202.0
2024-06-18 10:50:00,93.11,93.12,93.04,93.07,25147.0,92.6406,92.6506,92.571,92.6008,25147.0
2024-06-18 11:00:00,93.08,93.14,93.0,93.02,19628.0,92.6108,92.6705,92.5312,92.5511,19628.0
2024-06-18 11:10:00,93.0,93.03,92.89,92.92,16521.0,92.5312,92.561,92.4217,92.4516,16521.0
2024-06-18 11:20:00,92.93,93.02,92.93,93.0,22727.0,92.4615,92.5511,92.4615,92.5312,22727.0
2024-06-18 11:30:00,93.0,93.08,92.99,93.06,29517.0,92.5312,92.6108,92.5212,92.5909,29517.0
2024-06-18 11:40:00,93.06,93.15,93.06,93.13,58213.0,92.5909,92.6804,92.5909,92.6605,58213.0
2024-06-18 11:50:00,93.13,93.16,93.08,93.16,25423.0,92.6605,92.6904,92.6108,92.6904,25423.0
2024-06-18 12:00:00,93.16,93.23,93.15,93.18,22913.0,92.6904,92.76,92.6804,92.7103,22913.0
2024-06-18 12:10:00,93.19,93.19,93.09,93.11,24481.0,92.7202,92.7202,92.6207,92.6406,24481.0
2024-06-18 12:20:00,93.11,93.13,93.07,93.09,30168.0,92.6406,92.6605,92.6008,92.6207,30168.0
2024-06-18 12:30:00,93.09,93.14,93.06,93.12,24933.0,92.6207,92.6705,92.5909,92.6506,24933.0
2024-06-18 12:40:00,93.11,93.15,93.07,93.09,17530.0,92.6406,92.6804,92.6008,92.6207,17530.0
2024-06-18 12:50:00,93.09,93.26,93.09,93.25,38343.0,92.6207,92.7899,92.6207,92.7799,38343.0
2024-06-18 13:00:00,93.25,93.27,93.17,93.27,52506.0,92.7799,92.7998,92.7003,92.7998,52506.0
2024-06-18 13:10:00,93.26,93.27,93.22,93.26,40023.0,92.7899,92.7998,92.7501,92.7899,40023.0
2024-06-18 13:20:00,93.26,93.33,93.22,93.31,49346.0,92.7899,92.8595,92.7501,92.8396,49346.0
2024-06-18 13:30:00,93.32,93.33,93.27,93.29,40118.0,92.8496,92.8595,92.7998,92.8197,40118.0
2024-06-18 13:40:00,93.3,93.39,93.29,93.38,31606.0,92.8297,92.9192,92.8197,92.9093,31606.0
2024-06-18 13:50:00,93.38,93.39,93.26,93.27,25952.0,92.9093,92.9192,92.7899,92.7998,25952.0
2024-06-18 14:00:00,93.27,93.3,93.05,93.22,57526.0,92.7998,92.8297,92.5809,92.7501,57526.0
2024-06-18 14:10:00,93.21,93.27,93.18,93.2,49876.0,92.7401,92.7998,92.7103,92.7302,49876.0
2024-06-18 14:20:00,93.2,93.23,93.15,93.19,41486.0,92.7302,92.76,92.6804,92.7202,41486.0
2024-06-18 14:30:00,93.19,93.23,93.16,93.19,50352.0,92.7202,92.76,92.6904,92.7202,50352.0
2024-06-18 14:40:00,93.18,93.22,93.15,93.17,50096.0,92.7103,92.7501,92.6804,92.7003,50096.0
2024-06-18 14:50:00,93.18,93.28,93.18,93.27,56098.0,92.7103,92.8098,92.7103,92.7998,56098.0
2024-06-18 15:00:00,93.26,93.28,93.18,93.2,97026.0,92.7899,92.8098,92.7103,92.7302,97026.0
2024-06-18 15:10:00,93.2,93.29,93.17,93.26,54183.0,92.7302,92.8197,92.7003,92.7899,54183.0
2024-06-18 15:20:00,93.27,93.32,93.26,93.29,119160.0,92.7998,92.8496,92.7899,92.8197,119160.0
2024-06-18 15:30:00,93.29,93.34,93.26,93.31,73320.0,92.8197,92.8695,92.7899,92.8396,73320.0
2024-06-18 15:40:00,93.31,93.33,93.21,93.21,72804.0,92.8396,92.8595,92.7401,92.7401,72804.0
2024-06-18 15:50:00,93.21,93.37,93.21,93.34,158647.0,92.7401,92.8993,92.7401,92.8695,158647.0
2024-06-20 09:30:00,93.65,93.78,93.5,93.68,112030.0,93.1779,93.3073,93.0287,93.2078,112030.0
2024-06-20 09:40:00,93.69,93.81,93.66,93.74,58391.0,93.2177,93.3371,93.1879,93.2675,58391.0
2024-06-20 09:50:00,93.71,93.73,93.61,93.65,25772.0,93.2376,93.2575,93.1381,93.1779,25772.0
2024-06-20 10:00:00,93.65,93.69,93.47,93.5,25618.0,93.1779,93.2177,92.9988,93.0287,25618.0
2024-06-20 10:10:00,93.49,93.49,93.13,93.13,47204.0,93.0187,93.0187,92.6605,92.6605,47204.0
2024-06-20 10:20:00,93.15,93.41,93.14,93.38,27349.0,92.6804,92.9391,92.6705,92.9093,27349.0
2024-06-20 10:30:00,93.39,93.51,93.34,93.49,57734.0,92.9192,93.0386,92.8695,93.0187,57734.0
2024-06-20 10:40:00,93.47,93.53,93.39,93.4,21890.0,92.9988,93.0585,92.9192,92.9292,21890.0
2024-06-20 10:50:00,93.4,93.56,93.4,93.56,20954.0,92.9292,93.0884,92.9292,93.0884,20954.0
2024-06-20 11:00:00,93.56,93.6,93.47,93.57,36707.0,93.0884,93.1282,92.9988,93.0983,36707.0
2024-06-20 11:10:00,93.56,93.56,93.41,93.43,19121.0,93.0884,93.0884,92.9391,92.959,19121.0
2024-06-20 11:20:00,93.45,93.46,93.38,93.41,19837.0,92.9789,92.9889,92.9093,92.9391,19837.0
2024-06-20 11:30:00,93.42,93.46,93.39,93.45,35560.0,92.9491,92.9889,92.9192,92.9789,35560.0
2024-06-20 11:40:00,93.5,93.51,93.3,93.31,14446.0,93.0287,93.0386,92.8297,92.8396,14446.0
2024-06-20 11:50:00,93.27,93.39,93.27,93.29,23709.0,92.7998,92.9192,92.7998,92.8197,23709.0
2024-06-20 12:00:00,93.27,93.33,93.23,93.26,59945.0,92.7998,92.8595,92.76,92.7899,59945.0
2024-06-20 12:10:00,93.26,93.27,93.17,93.18,20893.0,92.7899,92.7998,92.7003,92.7103,20893.0
2024-06-20 12:20:00,93.17,93.18,92.8,92.8,60648.0,92.7003,92.7103,92.3322,92.3322,60648.0
2024-06-20 12:30:00,92.79,92.79,92.5,92.65,192172.0,92.3222,92.3222,92.0337,92.1829,192172.0
2024-06-20 12:40:00,92.67,92.89,92.67,92.82,42386.0,92.2028,92.4217,92.2028,92.3521,42386.0
2024-06-20 12:50:00,92.85,92.96,92.72,92.8,47076.0,92.3819,92.4914,92.2526,92.3322,47076.0
2024-06-20 13:00:00,92.8,92.8,92.41,92.47,82327.0,92.3322,92.3322,91.9442,92.0039,82327.0
2024-06-20 13:10:00,92.48,92.71,92.46,92.66,33636.0,92.0138,92.2426,91.9939,92.1929,33636.0
2024-06-20 13:20:00,92.64,92.64,92.43,92.45,22227.0,92.173,92.173,91.9641,91.984,22227.0
2024-06-20 13:30:00,92.49,92.57,92.2,92.27,102216.0,92.0238,92.1034,91.7352,91.8049,102216.0
2024-06-20 13:40:00,92.28,92.53,92.28,92.48,53366.0,91.8148,92.0636,91.8148,92.0138,53366.0
2024-06-20 13:50:00,92.48,92.61,92.43,92.6,41530.0,92.0138,92.1431,91.9641,92.1332,41530.0
2024-06-20 14:00:00,92.6,92.86,92.59,92.82,28990.0,92.1332,92.3919,92.1232,92.3521,28990.0
2024-06-20 14:10:00,92.82,92.84,92.72,92.82,22457.0,92.3521,92.372,92.2526,92.3521,22457.0
2024-06-20 14:20:00,92.8,92.89,92.75,92.87,24591.0,92.3322,92.4217,92.2824,92.4018,24591.0
2024-06-20 14:30:00,92.87,92.89,92.66,92.71,45753.0,92.4018,92.4217,92.1929,92.2426,45753.0
2024-06-20 14:40:00,92.73,92.79,92.68,92.7,36437.0,92.2625,92.3222,92.2128,92.2327,36437.0
2024-06-20 14:50:00,92.69,92.71,92.6,92.61,39932.0,92.2227,92.2426,92.1332,92.1431,39932.0
2024-06-20 15:00:00,92.59,92.61,92.42,92.53,49308.0,92.1232,92.1431,91.9541,92.0636,49308.0
2024-06-20 15:10:00,92.54,92.63,92.47,92.5,70541.0,92.0735,92.163,92.0039,92.0337,70541.0
2024-06-20 15:20:00,92.5,92.64,92.32,92.63,76398.0,92.0337,92.173,91.8546,92.163,76398.0
2024-06-20 15:30:00,92.63,92.75,92.56,92.58,41312.0,92.163,92.2824,92.0934,92.1133,41312.0
2024-06-20 15:40:00,92.58,92.79,92.58,92.7,82238.0,92.1133,92.3222,92.1133,92.2327,82238.0
2024-06-20 15:50:00,92.7,92.77,92.58,92.65,218056.0,92.2327,92.3023,92.1133,92.1829,218056.0
2024-06-21 09:30:00,92.53,92.65,92.33,92.48,191290.0,92.0636,92.1829,91.8646,92.0138,191290.0
2024-06-21 09:40:00,92.5,92.53,92.23,92.26,87305.0,92.0337,92.0636,91.7651,91.7949,87305.0
2024-06-21 09:50:00,92.25,92.27,92.03,92.26,55845.0,91.785,91.8049,91.5661,91.7949,55845.0
2024-06-21 10:00:00,92.25,92.37,92.21,92.28,78313.0,91.785,91.9044,91.7452,91.8148,78313.0
2024-06-21 10:10:00,92.27,92.5,92.26,92.4,46233.0,91.8049,92.0337,91.7949,91.9342,46233.0
2024-06-21 10:20:00,92.42,92.46,92.23,92.29,55096.0,91.9541,91.9939,91.7651,91.8248,55096.0
2024-06-21 10:30:00,92.28,92.32,92.18,92.24,102422.0,91.8148,91.8546,91.7153,91.775,102422.0
2024-06-21 10:40:00,92.25,92.45,92.2,92.45,99705.0,91.785,91.984,91.7352,91.984,99705.0
2024-06-21 10:50:00,92.44,92.53,92.33,92.53,36186.0,91.974,92.0636,91.8646,92.0636,36186.0
2024-06-21 11:00:00,92.54,92.63,92.52,92.52,27378.0,92.0735,92.163,92.0536,92.0536,27378.0
2024-06-21 11:10:00,92.53,92.65,92.5,92.65,11833.0,92.0636,92.1829,92.0337,92.1829,11833.0
2024-06-21 11:20:00,92.66,92.69,92.48,92.52,27895.0,92.1929,92.2227,92.0138,92.0536,27895.0
2024-06-21 11:30:00,92.52,92.59,92.42,92.52,23341.0,92.0536,92.1232,91.9541,92.0536,23341.0
2024-06-21 11:40:00,92.53,92.77,92.53,92.77,38383.0,92.0636,92.3023,92.0636,92.3023,38383.0
2024-06-21 11:50:00,92.78,92.86,92.76,92.86,22425.0,92.3123,92.3919,92.2924,92.3919,22425.0
2024-06-21 12:00:00,92.87,92.9,92.77,92.77,19295.0,92.4018,92.4317,92.3023,92.3023,19295.0
2024-06-21 12:10:00,92.77,92.85,92.75,92.83,25735.0,92.3023,92.3819,92.2824,92.362,25735.0
2024-06-21 12:20:00,92.83,92.84,92.69,92.76,16730.0,92.362,92.372,92.2227,92.2924,16730.0
2024-06-21 12:30:00,92.77,92.79,92.68,92.7,51001.0,92.3023,92.3222,92.2128,92.2327,51001.0
2024-06-21 12:40:00,92.72,92.74,92.54,92.55,18639.0,92.2526,92.2725,92.0735,92.0835,18639.0
2024-06-21 12:50:00,92.55,92.63,92.49,92.5,23436.0,92.0835,92.163,92.0238,92.0337,23436.0
2024-06-21 13:00:00,92.52,92.56,92.45,92.52,26003.0,92.0536,92.0934,91.984,92.0536,26003.0
2024-06-21 13:10:00,92.52,92.56,92.38,92.39,25893.0,92.0536,92.0934,91.9143,91.9243,25893.0
2024-06-21 13:20:00,92.36,92.41,92.32,92.39,31437.0,91.8944,91.9442,91.8546,91.9243,31437.0
2024-06-21 13:30:00,92.36,92.39,92.24,92.33,26113.0,91.8944,91.9243,91.775,91.8646,26113.0
2024-06-21 13:40:00,92.33,92.35,92.25,92.33,83661.0,91.8646,91.8845,91.785,91.8646,83661.0
2024-06-21 13:50:00,92.34,92.44,92.3,92.3,56204.0,91.8745,91.974,91.8347,91.8347,56204.0
2024-06-21 14:00:00,92.3,92.34,92.27,92.34,42583.0,91.8347,91.8745,91.8049,91.8745,42583.0
2024-06-21 14:10:00,92.33,92.44,92.31,92.41,42224.0,91.8646,91.974,91.8447,91.9442,42224.0
2024-06-21 14:20:00,92.43,92.48,92.38,92.47,49131.0,91.9641,92.0138,91.9143,92.0039,49131.0
2024-06-21 14:30:00,92.47,92.47,92.34,92.37,65656.0,92.0039,92.0039,91.8745,91.9044,65656.0
2024-06-21 14:40:00,92.37,92.42,92.34,92.35,45238.0,91.9044,91.9541,91.8745,91.8845,45238.0
2024-06-21 14:50:00,92.36,92.41,92.33,92.38,40641.0,91.8944,91.9442,91.8646,91.9143,40641.0
2024-06-21 15:00:00,92.38,92.5,92.37,92.43,55870.0,91.9143,92.0337,91.9044,91.9641,55870.0
2024-06-21 15:10:00,92.43,92.5,92.41,92.46,87551.0,91.9641,92.0337,91.9442,91.9939,87551.0
2024-06-21 15:20:00,92.47,92.52,92.42,92.44,40225.0,92.0039,92.0536,91.9541,91.974,40225.0
2024-06-21 15:30:00,92.44,92.51,92.4,92.47,101452.0,91.974,92.0437,91.9342,92.0039,101452.0
2024-06-21 15:40:00,92.46,92.48,92.38,92.4,46489.0,91.9939,92.0138,91.9143,91.9342,46489.0
2024-06-21 15:50:00,92.41,92.54,92.33,92.38,193534.0,91.9442,92.0735,91.8646,91.9143,193534.0
2024-06-24 09:30:00,92.14,92.27,92.06,92.14,74781.0,91.6755,91.8049,91.5959,91.6755,74781.0
2024-06-24 09:40:00,92.08,92.13,91.9,91.9,34438.0,91.6158,91.6656,91.4367,91.4367,34438.0
2024-06-24 09:50:00,91.93,92.32,91.93,92.28,15941.0,91.4666,91.8546,91.4666,91.8148,15941.0
2024-06-24 10:00:00,92.29,92.6,92.28,92.6,45238.0,91.8248,92.1332,91.8148,92.1332,45238.0
2024-06-24 10:10:00,92.59,92.59,92.32,92.37,34710.0,92.1232,92.1232,91.8546,91.9044,34710.0
2024-06-24 10:20:00,92.37,92.39,92.03,92.06,32465.0,91.9044,91.9243,91.5661,91.5959,32465.0
2024-06-24 10:30:00,92.05,92.29,92.04,92.23,42558.0,91.586,91.8248,91.576,91.7651,42558.0
2024-06-24 10:40:00,92.22,92.22,91.72,91.72,51729.0,91.7551,91.7551,91.2576,91.2576,51729.0
2024-06-24 10:50:00,91.71,92.12,91.7,92.09,27968.0,91.2477,91.6556,91.2377,91.6258,27968.0
2024-06-24 11:00:00,92.1,92.17,92.0,92.08,46760.0,91.6357,91.7054,91.5362,91.6158,46760.0
2024-06-24 11:10:00,92.09,92.23,92.08,92.2,27518.0,91.6258,91.7651,91.6158,91.7352,27518.0
2024-06-24 11:20:00,92.23,92.25,92.02,92.18,22989.0,91.7651,91.785,91.5561,91.7153,22989.0
2024-06-24 11:30:00,92.17,92.26,92.07,92.25,16687.0,91.7054,91.7949,91.6059,91.785,16687.0
2024-06-24 11:40:00,92.25,92.27,92.15,92.15,17710.0,91.785,91.8049,91.6855,91.6855,17710.0
2024-06-24 11:50:00,92.19,92.21,92.11,92.21,38718.0,91.7253,91.7452,91.6457,91.7452,38718.0
2024-06-24 12:00:00,92.21,92.25,92.09,92.1,9095.0,91.7452,91.785,91.6258,91.6357,9095.0
2024-06-24 12:10:00,92.1,92.19,92.02,92.17,28462.0,91.6357,91.7253,91.5561,91.7054,28462.0
2024-06-24 12:20:00,92.17,92.17,92.11,92.16,13536.0,91.7054,91.7054,91.6457,91.6954,13536.0
2024-06-24 12:30:00,92.14,92.24,92.13,92.16,46585.0,91.6755,91.775,91.6656,91.6954,46585.0
2024-06-24 12:40:00,92.17,92.18,92.03,92.1,33066.0,91.7054,91.7153,91.5661,91.6357,33066.0
2024-06-24 12:50:00,92.09,92.11,91.91,91.95,14086.0,91.6258,91.6457,91.4467,91.4865,14086.0
2024-06-24 13:00:00,91.94,92.0,91.73,91.78,42474.0,91.4765,91.5362,91.2676,91.3173,42474.0
2024-06-24 13:10:00,91.78,91.85,91.67,91.82,14188.0,91.3173,91.387,91.2079,91.3571,14188.0
2024-06-24 13:20:00,91.81,91.83,91.71,91.76,19781.0,91.3472,91.3671,91.2477,91.2974,19781.0
2024-06-24 13:30:00,91.74,91.83,91.62,91.83,33139.0,91.2775,91.3671,91.1581,91.3671,33139.0
2024-06-24 13:40:00,91.82,91.82,91.72,91.76,13584.0,91.3571,91.3571,91.2576,91.2974,13584.0
2024-06-24 13:50:00,91.76,91.81,91.68,91.7,57248.0,91.2974,91.3472,91.2178,91.2377,57248.0
2024-06-24 14:00:00,91.7,91.73,91.58,91.65,39446.0,91.2377,91.2676,91.1183,91.188,39446.0
2024-06-24 14:10:00,91.64,91.65,91.51,91.59,36765.0,91.178,91.188,91.0487,91.1283,36765.0
2024-06-24 14:20:00,91.6,91.63,91.52,91.56,39451.0,91.1382,91.1681,91.0586,91.0984,39451.0
2024-06-24 14:30:00,91.55,91.65,91.48,91.64,35589.0,91.0885,91.188,91.0188,91.178,35589.0
2024-06-24 14:40:00,91.64,91.75,91.6,91.74,35317.0,91.178,91.2875,91.1382,91.2775,35317.0
2024-06-24 14:50:00,91.74,91.76,91.65,91.7,65763.0,91.2775,91.2974,91.188,91.2377,65763.0
2024-06-24 15:00:00,91.7,91.85,91.68,91.8,75237.0,91.2377,91.387,91.2178,91.3372,75237.0
2024-06-24 15:10:00,91.79,91.84,91.73,91.76,239966.0,91.3273,91.377,91.2676,91.2974,239966.0
2024-06-24 15:20:00,91.75,91.81,91.73,91.77,118174.0,91.2875,91.3472,91.2676,91.3074,118174.0
2024-06-24 15:30:00,91.76,91.79,91.65,91.67,346257.0,91.2974,91.3273,91.188,91.2079,346257.0
2024-06-24 15:40:00,91.68,91.72,91.51,91.54,89020.0,91.2178,91.2576,91.0487,91.0785,89020.0
2024-06-24 15:50:00,91.55,91.61,91.35,91.35,179274.0,91.0885,91.1482,90.8895,90.8895,179274.0
2024-06-25 09:30:00,91.89,91.94,91.65,91.72,81587.0,91.4268,91.4765,91.188,91.2576,81587.0
2024-06-25 09:40:00,91.72,91.95,91.71,91.86,69598.0,91.2576,91.4865,91.2477,91.3969,69598.0
2024-06-25 09:50:00,91.88,91.92,91.81,91.84,18315.0,91.4168,91.4566,91.3472,91.377,18315.0
2024-06-25 10:00:00,91.87,92.09,91.87,92.09,36728.0,91.4069,91.6258,91.4069,91.6258,36728.0
2024-06-25 10:10:00,92.06,92.1,91.9,91.96,21822.0,91.5959,91.6357,91.4367,91.4964,21822.0
2024-06-25 10:20:00,91.97,92.05,91.92,92.05,20878.0,91.5064,91.586,91.4566,91.586,20878.0
2024-06-25 10:30:00,92.06,92.16,92.01,92.08,1435929.0,91.5959,91.6954,91.5462,91.6158,1435929.0
2024-06-25 10:40:00,92.09,92.12,92.02,92.03,13870.0,91.6258,91.6556,91.5561,91.5661,13870.0
2024-06-25 10:50:00,92.07,92.07,91.96,92.03,27543.0,91.6059,91.6059,91.4964,91.5661,27543.0
2024-06-25 11:00:00,92.05,92.21,92.05,92.12,18558.0,91.586,91.7452,91.586,91.6556,18558.0
2024-06-25 11:10:00,92.12,92.36,92.11,92.32,14925.0,91.6556,91.8944,91.6457,91.8546,14925.0
2024-06-25 11:20:00,92.33,92.34,92.22,92.28,21760.0,91.8646,91.8745,91.7551,91.8148,21760.0
2024-06-25 11:30:00,92.29,92.37,92.28,92.32,18537.0,91.8248,91.9044,91.8148,91.8546,18537.0
2024-06-25 11:40:00,92.33,92.35,92.28,92.32,18543.0,91.8646,91.8845,91.8148,91.8546,18543.0
2024-06-25 11:50:00,92.32,92.44,92.31,92.44,94425.0,91.8546,91.974,91.8447,91.974,94425.0
2024-06-25 12:00:00,92.43,92.47,92.37,92.37,31832.0,91.9641,92.0039,91.9044,91.9044,31832.0
2024-06-25 12:10:00,92.37,92.37,92.28,92.31,16015.0,91.9044,91.9044,91.8148,91.8447,16015.0
2024-06-25 12:20:00,92.3,92.3,92.2,92.26,27875.0,91.8347,91.8347,91.7352,91.7949,27875.0
2024-06-25 12:30:00,92.25,92.26,92.15,92.24,28128.0,91.785,91.7949,91.6855,91.775,28128.0
2024-06-25 12:40:00,92.24,92.25,92.03,92.13,18884.0,91.775,91.785,91.5661,91.6656,18884.0
2024-06-25 12:50:00,92.18,92.18,91.99,92.05,31264.0,91.7153,91.7153,91.5263,91.586,31264.0
2024-06-25 13:00:00,92.06,92.07,91.93,92.07,23699.0,91.5959,91.6059,91.4666,91.6059,23699.0
2024-06-25 13:10:00,92.07,92.17,92.07,92.16,19679.0,91.6059,91.7054,91.6059,91.6954,19679.0
2024-06-25 13:20:00,92.17,92.21,92.14,92.2,26258.0,91.7054,91.7452,91.6755,91.7352,26258.0
2024-06-25 13:30:00,92.2,92.24,92.15,92.2,21798.0,91.7352,91.775,91.6855,91.7352,21798.0
2024-06-25 13:40:00,92.2,92.33,92.2,92.32,31693.0,91.7352,91.8646,91.7352,91.8546,31693.0
2024-06-25 13:50:00,92.33,92.36,92.29,92.34,51063.0,91.8646,91.8944,91.8248,91.8745,51063.0
2024-06-25 14:00:00,92.35,92.39,92.3,92.38,46328.0,91.8845,91.9243,91.8347,91.9143,46328.0
2024-06-25 14:10:00,92.39,92.44,92.35,92.39,25202.0,91.9243,91.974,91.8845,91.9243,25202.0
2024-06-25 14:20:00,92.39,92.52,92.35,92.52,38839.0,91.9243,92.0536,91.8845,92.0536,38839.0
2024-06-25 14:30:00,92.51,92.52,92.39,92.44,53615.0,92.0437,92.0536,91.9243,91.974,53615.0
2024-06-25 14:40:00,92.44,92.49,92.29,92.35,49360.0,91.974,92.0238,91.8248,91.8845,49360.0
2024-06-25 14:50:00,92.35,92.45,92.34,92.43,37527.0,91.8845,91.984,91.8745,91.9641,37527.0
2024-06-25 15:00:00,92.42,92.47,92.39,92.42,215751.0,91.9541,92.0039,91.9243,91.9541,215751.0
2024-06-25 15:10:00,92.42,92.5,92.39,92.47,67715.0,91.9541,92.0337,91.9243,92.0039,67715.0
2024-06-25 15:20:00,92.48,92.61,92.47,92.61,64674.0,92.0138,92.1431,92.0039,92.1431,64674.0
2024-06-25 15:30:00,92.6,92.6,92.51,92.54,41077.0,92.1332,92.1332,92.0437,92.0735,41077.0
2024-06-25 15:40:00,92.53,92.56,92.45,92.45,37684.0,92.0636,92.0934,91.984,91.984,37684.0
2024-06-25 15:50:00,92.45,92.59,92.41,92.54,175540.0,91.984,92.1232,91.9442,92.0735,175540.0
2024-06-26 09:30:00,92.43,92.53,92.39,92.45,61199.0,91.9641,92.0636,91.9243,91.984,61199.0
2024-06-26 09:40:00,92.46,92.67,92.38,92.66,17129.0,91.9939,92.2028,91.9143,92.1929,17129.0
2024-06-26 09:50:00,92.65,92.75,92.56,92.65,410865.0,92.1829,92.2824,92.0934,92.1829,410865.0
2024-06-26 10:00:00,92.63,92.88,92.61,92.81,36292.0,92.163,92.4118,92.1431,92.3421,36292.0
2024-06-26 10:10:00,92.81,92.84,92.76,92.82,15327.0,92.3421,92.372,92.2924,92.3521,15327.0
2024-06-26 10:20:00,92.83,92.91,92.52,92.6,33360.0,92.362,92.4416,92.0536,92.1332,33360.0
2024-06-26 10:30:00,92.62,92.79,92.61,92.68,31890.0,92.1531,92.3222,92.1431,92.2128,31890.0
2024-06-26 10:40:00,92.7,92.84,92.66,92.82,30925.0,92.2327,92.372,92.1929,92.3521,30925.0
2024-06-26 10:50:00,92.82,92.86,92.68,92.69,43299.0,92.3521,92.3919,92.2128,92.2227,43299.0
2024-06-26 11:00:00,92.7,92.73,92.56,92.58,48675.0,92.2327,92.2625,92.0934,92.1133,48675.0
2024-06-26 11:10:00,92.57,92.63,92.41,92.62,50445.0,92.1034,92.163,91.9442,92.1531,50445.0
2024-06-26 11:20:00,92.63,92.73,92.6,92.61,76594.0,92.163,92.2625,92.1332,92.1431,76594.0
2024-06-26 11:30:00,92.62,92.66,92.54,92.66,74177.0,92.1531,92.1929,92.0735,92.1929,74177.0
2024-06-26 11:40:00,92.64,92.75,92.59,92.75,47004.0,92.173,92.2824,92.1232,92.2824,47004.0
2024-06-26 11:50:00,92.75,92.95,92.74,92.92,47455.0,92.2824,92.4814,92.2725,92.4516,47455.0
2024-06-26 12:00:00,92.9,92.9,92.77,92.84,100345.0,92.4317,92.4317,92.3023,92.372,100345.0
2024-06-26 12:10:00,92.85,92.88,92.81,92.87,54130.0,92.3819,92.4118,92.3421,92.4018,54130.0
2024-06-26 12:20:00,92.87,92.96,92.81,92.89,37289.0,92.4018,92.4914,92.3421,92.4217,37289.0
2024-06-26 12:30:00,92.87,92.93,92.8,92.82,30802.0,92.4018,92.4615,92.3322,92.3521,30802.0
2024-06-26 12:40:00,92.82,92.86,92.63,92.65,28885.0,92.3521,92.3919,92.163,92.1829,28885.0
2024-06-26 12:50:00,92.65,92.78,92.65,92.78,66796.0,92.1829,92.3123,92.1829,92.3123,66796.0
2024-06-26 13:00:00,92.76,92.78,92.7,92.76,36638.0,92.2924,92.3123,92.2327,92.2924,36638.0
2024-06-26 13:10:00,92.75,92.84,92.67,92.67,34180.0,92.2824,92.372,92.2028,92.2028,34180.0
2024-06-26 13:20:00,92.66,92.74,92.63,92.74,52333.0,92.1929,92.2725,92.163,92.2725,52333.0
2024-06-26 13:30:00,92.73,92.78,92.7,92.78,22720.0,92.2625,92.3123,92.2327,92.3123,22720.0
2024-06-26 13:40:00,92.77,92.8,92.71,92.76,29144.0,92.3023,92.3322,92.2426,92.2924,29144.0
2024-06-26 13:50:00,92.77,92.87,92.74,92.85,37538.0,92.3023,92.4018,92.2725,92.3819,37538.0
2024-06-26 14:00:00,92.84,92.84,92.74,92.8,34897.0,92.372,92.372,92.2725,92.3322,34897.0
2024-06-26 14:10:00,92.81,92.84,92.77,92.79,62017.0,92.3421,92.372,92.3023,92.3222,62017.0
2024-06-26 14:20:00,92.79,92.83,92.73,92.8,74817.0,92.3222,92.362,92.2625,92.3322,74817.0
2024-06-26 14:30:00,92.8,92.82,92.71,92.71,59289.0,92.3322,92.3521,92.2426,92.2426,59289.0
2024-06-26 14:40:00,92.72,92.85,92.67,92.83,50557.0,92.2526,92.3819,92.2028,92.362,50557.0
2024-06-26 14:50:00,92.83,92.84,92.69,92.7,48278.0,92.362,92.372,92.2227,92.2327,48278.0
2024-06-26 15:00:00,92.69,92.72,92.61,92.67,57303.0,92.2227,92.2526,92.1431,92.2028,57303.0
2024-06-26 15:10:00,92.66,92.7,92.6,92.67,53332.0,92.1929,92.2327,92.1332,92.2028,53332.0
2024-06-26 15:20:00,92.67,92.77,92.66,92.76,57759.0,92.2028,92.3023,92.1929,92.2924,57759.0
2024-06-26 15:30:00,92.75,92.83,92.71,92.8,67441.0,92.2824,92.362,92.2426,92.3322,67441.0
2024-06-26 15:40:00,92.8,92.85,92.76,92.78,54716.0,92.3322,92.3819,92.2924,92.3123,54716.0
2024-06-26 15:50:00,92.79,93.08,92.79,93.0,207969.0,92.3222,92.6108,92.3222,92.5312,207969.0
2024-06-27 09:30:00,93.02,93.51,93.02,93.46,88583.0,92.5511,93.0386,92.5511,92.9889,88583.0
2024-06-27 09:40:00,93.47,93.47,93.29,93.29,13687.0,92.9988,92.9988,92.8197,92.8197,13687.0
2024-06-27 09:50:00,93.27,93.27,93.04,93.26,23117.0,92.7998,92.7998,92.571,92.7899,23117.0
2024-06-27 10:00:00,93.3,93.37,93.21,93.26,12781.0,92.8297,92.8993,92.7401,92.7899,12781.0
2024-06-27 10:10:00,93.27,93.5,93.26,93.33,17178.0,92.7998,93.0287,92.7899,92.8595,17178.0
2024-06-27 10:20:00,93.29,93.42,93.29,93.35,14999.0,92.8197,92.9491,92.8197,92.8794,14999.0
2024-06-27 10:30:00,93.37,93.39,93.28,93.36,26573.0,92.8993,92.9192,92.8098,92.8894,26573.0
2024-06-27 10:40:00,93.36,93.4,93.15,93.18,17292.0,92.8894,92.9292,92.6804,92.7103,17292.0
2024-06-27 10:50:00,93.19,93.19,93.04,93.18,26659.0,92.7202,92.7202,92.571,92.7103,26659.0
2024-06-27 11:00:00,93.19,93.2,93.1,93.14,22174.0,92.7202,92.7302,92.6307,92.6705,22174.0
2024-06-27 11:10:00,93.13,93.21,93.11,93.15,39884.0,92.6605,92.7401,92.6406,92.6804,39884.0
2024-06-27 11:20:00,93.14,93.15,92.95,93.02,28958.0,92.6705,92.6804,92.4814,92.5511,28958.0
2024-06-27 11:30:00,93.01,93.01,92.85,92.97,90248.0,92.5411,92.5411,92.3819,92.5013,90248.0
2024-06-27 11:40:00,92.96,92.99,92.84,92.94,23777.0,92.4914,92.5212,92.372,92.4715,23777.0
2024-06-27 11:50:00,92.94,93.01,92.91,93.0,46682.0,92.4715,92.5411,92.4416,92.5312,46682.0
2024-06-27 12:00:00,92.98,93.13,92.95,93.13,32141.0,92.5113,92.6605,92.4814,92.6605,32141.0
2024-06-27 12:10:00,93.11,93.22,93.11,93.17,18543.0,92.6406,92.7501,92.6406,92.7003,18543.0
2024-06-27 12:20:00,93.17,93.24,93.15,93.21,74439.0,92.7003,92.77,92.6804,92.7401,74439.0
2024-06-27 12:30:00,93.22,93.31,93.21,93.3,12881.0,92.7501,92.8396,92.7401,92.8297,12881.0
2024-06-27 12:40:00,93.31,93.35,93.25,93.27,14830.0,92.8396,92.8794,92.7799,92.7998,14830.0
2024-06-27 12:50:00,93.26,93.33,93.22,93.22,28301.0,92.7899,92.8595,92.7501,92.7501,28301.0
2024-06-27 13:00:00,93.25,93.31,93.24,93.28,15023.0,92.7799,92.8396,92.77,92.8098,15023.0
2024-06-27 13:10:00,93.29,93.29,93.19,93.19,24490.0,92.8197,92.8197,92.7202,92.7202,24490.0
2024-06-27 13:20:00,93.19,93.35,93.18,93.33,15772.0,92.7202,92.8794,92.7103,92.8595,15772.0
2024-06-27 13:30:00,93.34,93.37,93.29,93.33,20585.0,92.8695,92.8993,92.8197,92.8595,20585.0
2024-06-27 13:40:00,93.36,93.39,93.32,93.35,19899.0,92.8894,92.9192,92.8496,92.8794,19899.0
2024-06-27 13:50:00,93.34,93.34,93.24,93.25,44464.0,92.8695,92.8695,92.77,92.7799,44464.0
2024-06-27 14:00:00,93.23,93.24,93.05,93.17,35187.0,92.76,92.77,92.5809,92.7003,35187.0
2024-06-27 14:10:00,93.17,93.19,93.05,93.12,49858.0,92.7003,92.7202,92.5809,92.6506,49858.0
2024-06-27 14:20:00,93.12,93.17,93.11,93.11,30595.0,92.6506,92.7003,92.6406,92.6406,30595.0
2024-06-27 14:30:00,93.11,93.18,93.07,93.09,24843.0,92.6406,92.7103,92.6008,92.6207,24843.0
2024-06-27 14:40:00,93.1,93.16,93.05,93.15,17319.0,92.6307,92.6904,92.5809,92.6804,17319.0
2024-06-27 14:50:00,93.14,93.23,93.14,93.22,24646.0,92.6705,92.76,92.6705,92.7501,24646.0
2024-06-27 15:00:00,93.22,93.24,93.17,93.21,52432.0,92.7501,92.77,92.7003,92.7401,52432.0
2024-06-27 15:10:00,93.22,93.28,93.16,93.17,40194.0,92.7501,92.8098,92.6904,92.7003,40194.0
2024-06-27 15:20:00,93.17,93.25,93.16,93.24,40824.0,92.7003,92.7799,92.6904,92.77,40824.0
2024-06-27 15:30:00,93.23,93.24,93.17,93.21,50017.0,92.76,92.77,92.7003,92.7401,50017.0
2024-06-27 15:40:00,93.21,93.23,93.1,93.13,40962.0,92.7401,92.76,92.6307,92.6605,40962.0
2024-06-27 15:50:00,93.13,93.27,93.0,93.27,142978.0,92.6605,92.7998,92.5312,92.7998,142978.0
2024-06-28 09:30:00,93.43,93.46,93.25,93.44,67152.0,92.959,92.9889,92.7799,92.969,67152.0
2024-06-28 09:40:00,93.42,93.62,93.38,93.62,29163.0,92.9491,93.1481,92.9093,93.1481,29163.0
2024-06-28 09:50:00,93.62,93.67,93.58,93.67,12747.0,93.1481,93.1978,93.1083,93.1978,12747.0
2024-06-28 10:00:00,93.69,94.05,93.69,94.02,32075.0,93.2177,93.5759,93.2177,93.546,32075.0
2024-06-28 10:10:00,94.02,94.17,93.94,93.96,34673.0,93.546,93.6953,93.4664,93.4863,34673.0
2024-06-28 10:20:00,93.97,94.06,93.9,93.9,22898.0,93.4963,93.5858,93.4266,93.4266,22898.0
2024-06-28 10:30:00,93.9,94.03,93.84,93.84,19623.0,93.4266,93.556,93.3669,93.3669,19623.0
2024-06-28 10:40:00,93.84,93.88,93.74,93.88,31176.0,93.3669,93.4067,93.2675,93.4067,31176.0
2024-06-28 10:50:00,93.87,93.88,93.57,93.65,31715.0,93.3968,93.4067,93.0983,93.1779,31715.0
2024-06-28 11:00:00,93.65,93.65,93.4,93.44,43190.0,93.1779,93.1779,92.9292,92.969,43190.0
2024-06-28 11:10:00,93.42,93.5,93.41,93.5,21522.0,92.9491,93.0287,92.9391,93.0287,21522.0
2024-06-28 11:20:00,93.52,93.62,93.43,93.52,15666.0,93.0486,93.1481,92.959,93.0486,15666.0
2024-06-28 11:30:00,93.59,93.61,93.51,93.6,13583.0,93.1182,93.1381,93.0386,93.1282,13583.0
2024-06-28 11:40:00,93.63,93.66,93.5,93.56,37763.0,93.158,93.1879,93.0287,93.0884,37763.0
2024-06-28 11:50:00,93.57,93.62,93.52,93.53,9187.0,93.0983,93.1481,93.0486,93.0585,9187.0
2024-06-28 12:00:00,93.55,93.58,93.33,93.36,46613.0,93.0784,93.1083,92.8595,92.8894,46613.0
2024-06-28 12:10:00,93.34,93.35,93.15,93.21,93096.0,92.8695,92.8794,92.6804,92.7401,93096.0
2024-06-28 12:20:00,93.21,93.33,93.17,93.33,17011.0,92.7401,92.8595,92.7003,92.8595,17011.0
2024-06-28 12:30:00,93.3,93.34,92.99,93.0,43574.0,92.8297,92.8695,92.5212,92.5312,43574.0
2024-06-28 12:40:00,92.98,93.07,92.91,93.06,50855.0,92.5113,92.6008,92.4416,92.5909,50855.0
2024-06-28 12:50:00,93.06,93.16,93.02,93.15,8875.0,92.5909,92.6904,92.5511,92.6804,8875.0
2024-06-28 13:00:00,93.14,93.26,93.06,93.26,39069.0,92.6705,92.7899,92.5909,92.7899,39069.0
2024-06-28 13:10:00,93.26,93.28,93.23,93.26,60688.0,92.7899,92.8098,92.76,92.7899,60688.0
2024-06-28 13:20:00,93.27,93.31,93.19,93.19,14070.0,92.7998,92.8396,92.7202,92.7202,14070.0
2024-06-28 13:30:00,93.18,93.24,93.14,93.2,44563.0,92.7103,92.77,92.6705,92.7302,44563.0
2024-06-28 13:40:00,93.21,93.21,93.12,93.14,23354.0,92.7401,92.7401,92.6506,92.6705,23354.0
2024-06-28 13:50:00,93.15,93.19,93.12,93.17,47401.0,92.6804,92.7202,92.6506,92.7003,47401.0
2024-06-28 14:00:00,93.17,93.27,93.14,93.24,62882.0,92.7003,92.7998,92.6705,92.77,62882.0
2024-06-28 14:10:00,93.24,93.31,93.23,93.24,14882.0,92.77,92.8396,92.76,92.77,14882.0
2024-06-28 14:20:00,93.23,93.23,93.01,93.05,64415.0,92.76,92.76,92.5411,92.5809,64415.0
2024-06-28 14:30:00,93.04,93.13,93.02,93.07,28490.0,92.571,92.6605,92.5511,92.6008,28490.0
2024-06-28 14:40:00,93.08,93.11,92.99,93.0,20689.0,92.6108,92.6406,92.5212,92.5312,20689.0
2024-06-28 14:50:00,93.0,93.07,93.0,93.02,31493.0,92.5312,92.6008,92.5312,92.5511,31493.0
2024-06-28 15:00:00,93.02,93.05,92.96,93.0,55372.0,92.5511,92.5809,92.4914,92.5312,55372.0
2024-06-28 15:10:00,93.0,93.01,92.94,93.01,31173.0,92.5312,92.5411,92.4715,92.5411,31173.0
2024-06-28 15:20:00,93.0,93.03,92.92,92.93,29213.0,92.5312,92.561,92.4516,92.4615,29213.0
2024-06-28 15:30:00,92.93,92.94,92.52,92.84,101264.0,92.4615,92.4715,92.0536,92.372,101264.0
2024-06-28 15:40:00,92.82,93.03,92.82,92.96,51878.0,92.3521,92.561,92.3521,92.4914,51878.0
2024-06-28 15:50:00,92.96,92.99,92.47,92.53,271303.0,92.4914,92.5212,92.0039,92.0636,271303.0
2024-07-01 09:30:00,92.85,92.9,92.62,92.68,270124.0,92.3819,92.4317,92.1531,92.2128,270124.0
2024-07-01 09:40:00,92.64,92.64,92.18,92.18,90104.0,92.173,92.173,91.7153,91.7153,90104.0
2024-07-01 09:50:00,92.2,92.39,92.1,92.37,40241.0,91.7352,91.9243,91.6357,91.9044,40241.0
2024-07-01 10:00:00,92.37,92.57,92.37,92.5,35336.0,91.9044,92.1034,91.9044,92.0337,35336.0
2024-07-01 10:10:00,92.47,92.56,92.05,92.52,47016.0,92.0039,92.0934,91.586,92.0536,47016.0
2024-07-01 10:20:00,92.54,92.71,92.48,92.67,47630.0,92.0735,92.2426,92.0138,92.2028,47630.0
2024-07-01 10:30:00,92.68,92.71,92.5,92.5,44258.0,92.2128,92.2426,92.0337,92.0337,44258.0
2024-07-01 10:40:00,92.52,92.6,92.4,92.48,36327.0,92.0536,92.1332,91.9342,92.0138,36327.0
2024-07-01 10:50:00,92.5,92.61,92.36,92.56,253782.0,92.0337,92.1431,91.8944,92.0934,253782.0
2024-07-01 11:00:00,92.56,92.61,92.47,92.53,35583.0,92.0934,92.1431,92.0039,92.0636,35583.0
2024-07-01 11:10:00,92.52,92.76,92.51,92.72,74934.0,92.0536,92.2924,92.0437,92.2526,74934.0
2024-07-01 11:20:00,92.73,92.86,92.63,92.83,25390.0,92.2625,92.3919,92.163,92.362,25390.0
2024-07-01 11:30:00,92.81,92.82,92.69,92.71,25122.0,92.3421,92.3521,92.2227,92.2426,25122.0
2024-07-01 11:40:00,92.72,92.82,92.69,92.77,27779.0,92.2526,92.3521,92.2227,92.3023,27779.0
2024-07-01 11:50:00,92.78,92.9,92.75,92.9,41782.0,92.3123,92.4317,92.2824,92.4317,41782.0
2024-07-01 12:00:00,92.89,93.05,92.83,93.05,41922.0,92.4217,92.5809,92.362,92.5809,41922.0
2024-07-01 12:10:00,93.04,93.13,92.97,93.08,44118.0,92.571,92.6605,92.5013,92.6108,44118.0
2024-07-01 12:20:00,93.08,93.11,93.03,93.1,28365.0,92.6108,92.6406,92.561,92.6307,28365.0
2024-07-01 12:30:00,93.1,93.16,93.05,93.14,54199.0,92.6307,92.6904,92.5809,92.6705,54199.0
2024-07-01 12:40:00,93.14,93.17,93.09,93.11,38101.0,92.6705,92.7003,92.6207,92.6406,38101.0
2024-07-01 12:50:00,93.1,93.17,93.05,93.11,89871.0,92.6307,92.7003,92.5809,92.6406,89871.0
2024-07-01 13:00:00,93.1,93.13,93.0,93.04,31935.0,92.6307,92.6605,92.5312,92.571,31935.0
2024-07-01 13:10:00,93.03,93.11,93.02,93.07,16136.0,92.561,92.6406,92.5511,92.6008,16136.0
2024-07-01 13:20:00,93.09,93.11,92.94,93.08,15082.0,92.6207,92.6406,92.4715,92.6108,15082.0
2024-07-01 13:30:00,93.06,93.11,93.03,93.07,16664.0,92.5909,92.6406,92.561,92.6008,16664.0
2024-07-01 13:40:00,93.06,93.12,93.01,93.01,19037.0,92.5909,92.6506,92.5411,92.5411,19037.0
2024-07-01 13:50:00,93.01,93.06,92.99,93.03,22156.0,92.5411,92.5909,92.5212,92.561,22156.0
2024-07-01 14:00:00,93.02,93.09,92.95,93.09,25665.0,92.5511,92.6207,92.4814,92.6207,25665.0
2024-07-01 14:10:00,93.08,93.25,93.07,93.25,33595.0,92.6108,92.7799,92.6008,92.7799,33595.0
2024-07-01 14:20:00,93.24,93.25,93.04,93.05,26492.0,92.77,92.7799,92.571,92.5809,26492.0
2024-07-01 14:30:00,93.04,93.09,92.98,93.07,31779.0,92.571,92.6207,92.5113,92.6008,31779.0
2024-07-01 14:40:00,93.08,93.1,93.02,93.04,55735.0,92.6108,92.6307,92.5511,92.571,55735.0
2024-07-01 14:50:00,93.04,93.1,93.01,93.06,52414.0,92.571,92.6307,92.5411,92.5909,52414.0
2024-07-01 15:00:00,93.06,93.18,93.02,93.15,733475.0,92.5909,92.7103,92.5511,92.6804,733475.0
2024-07-01 15:10:00,93.15,93.21,93.11,93.14,201422.0,92.6804,92.7401,92.6406,92.6705,201422.0
2024-07-01 15:20:00,93.14,93.14,92.91,93.04,54916.0,92.6705,92.6705,92.4416,92.571,54916.0
2024-07-01 15:30:00,93.03,93.16,93.02,93.07,40588.0,92.561,92.6904,92.5511,92.6008,40588.0
2024-07-01 15:40:00,93.1,93.13,93.04,93.06,119048.0,92.6307,92.6605,92.571,92.5909,119048.0
2024-07-01 15:50:00,93.08,93.35,93.08,93.22,187461.0,92.6108,92.8794,92.6108,92.7501,187461.0
2024-07-02 09:30:00,92.77,93.07,92.77,93.03,90597.0,92.3023,92.6008,92.3023,92.561,90597.0
2024-07-02 09:40:00,93.0,93.28,93.0,93.13,16990.0,92.5312,92.8098,92.5312,92.6605,16990.0
2024-07-02 09:50:00,93.11,93.19,93.03,93.14,18437.0,92.6406,92.7202,92.561,92.6705,18437.0
2024-07-02 10:00:00,93.16,93.31,93.04,93.17,48222.0,92.6904,92.8396,92.571,92.7003,48222.0
2024-07-02 10:10:00,93.17,93.21,93.01,93.2,13442.0,92.7003,92.7401,92.5411,92.7302,13442.0
2024-07-02 10:20:00,93.18,93.21,93.03,93.19,11753.0,92.7103,92.7401,92.561,92.7202,11753.0
2024-07-02 10:30:00,93.2,93.3,93.19,93.28,29231.0,92.7302,92.8297,92.7202,92.8098,29231.0
2024-07-02 10:40:00,93.31,93.37,93.21,93.31,22977.0,92.8396,92.8993,92.7401,92.8396,22977.0
2024-07-02 10:50:00,93.33,93.43,93.31,93.37,93251.0,92.8595,92.959,92.8396,92.8993,93251.0
2024-07-02 11:00:00,93.38,93.48,93.34,93.47,18517.0,92.9093,93.0088,92.8695,92.9988,18517.0
2024-07-02 11:10:00,93.45,93.46,93.36,93.36,17403.0,92.9789,92.9889,92.8894,92.8894,17403.0
2024-07-02 11:20:00,93.38,93.45,93.26,93.43,53547.0,92.9093,92.9789,92.7899,92.959,53547.0
2024-07-02 11:30:00,93.43,93.55,93.42,93.53,24615.0,92.959,93.0784,92.9491,93.0585,24615.0
2024-07-02 11:40:00,93.55,93.57,93.45,93.49,45517.0,93.0784,93.0983,92.9789,93.0187,45517.0
2024-07-02 11:50:00,93.48,93.49,93.29,93.3,17072.0,93.0088,93.0187,92.8197,92.8297,17072.0
2024-07-02 12:00:00,93.33,93.34,93.24,93.32,18361.0,92.8595,92.8695,92.77,92.8496,18361.0
2024-07-02 12:10:00,93.3,93.35,93.22,93.35,50681.0,92.8297,92.8794,92.7501,92.8794,50681.0
2024-07-02 12:20:00,93.35,93.43,93.3,93.41,17135.0,92.8794,92.959,92.8297,92.9391,17135.0
2024-07-02 12:30:00,93.42,93.45,93.38,93.4,28199.0,92.9491,92.9789,92.9093,92.9292,28199.0
2024-07-02 12:40:00,93.4,93.46,93.4,93.45,29280.0,92.9292,92.9889,92.9292,92.9789,29280.0
2024-07-02 12:50:00,93.47,93.51,93.44,93.51,27584.0,92.9988,93.0386,92.969,93.0386,27584.0
2024-07-02 13:00:00,93.49,93.64,93.47,93.62,8018.0,93.0187,93.168,92.9988,93.1481,8018.0
2024-07-02 13:10:00,93.65,93.71,93.64,93.68,20635.0,93.1779,93.2376,93.168,93.2078,20635.0
2024-07-02 13:20:00,93.69,93.72,93.67,93.68,30047.0,93.2177,93.2476,93.1978,93.2078,30047.0
2024-07-02 13:30:00,93.68,93.71,93.61,93.69,26303.0,93.2078,93.2376,93.1381,93.2177,26303.0
2024-07-02 13:40:00,93.7,93.75,93.69,93.71,22251.0,93.2277,93.2774,93.2177,93.2376,22251.0
2024-07-02 13:50:00,93.72,93.84,93.72,93.81,79499.0,93.2476,93.3669,93.2476,93.3371,79499.0
2024-07-02 14:00:00,93.81,93.87,93.8,93.83,20954.0,93.3371,93.3968,93.3271,93.357,20954.0
2024-07-02 14:10:00,93.83,93.9,93.82,93.82,27470.0,93.357,93.4266,93.347,93.347,27470.0
2024-07-02 14:20:00,93.82,93.89,93.81,93.88,52591.0,93.347,93.4167,93.3371,93.4067,52591.0
2024-07-02 14:30:00,93.88,93.88,93.79,93.83,26497.0,93.4067,93.4067,93.3172,93.357,26497.0
2024-07-02 14:40:00,93.83,93.9,93.8,93.88,148085.0,93.357,93.4266,93.3271,93.4067,148085.0
2024-07-02 14:50:00,93.87,93.92,93.83,93.83,60061.0,93.3968,93.4465,93.357,93.357,60061.0
2024-07-02 15:00:00,93.83,93.87,93.79,93.81,207975.0,93.357,93.3968,93.3172,93.3371,207975.0
2024-07-02 15:10:00,93.82,93.85,93.78,93.82,36832.0,93.347,93.3769,93.3073,93.347,36832.0
2024-07-02 15:20:00,93.83,93.87,93.82,93.85,27221.0,93.357,93.3968,93.347,93.3769,27221.0
2024-07-02 15:30:00,93.85,93.9,93.83,93.86,72088.0,93.3769,93.4266,93.357,93.3868,72088.0
2024-07-02 15:40:00,93.85,93.89,93.8,93.81,50713.0,93.3769,93.4167,93.3271,93.3371,50713.0
2024-07-02 15:50:00,93.81,94.03,93.8,94.03,128032.0,93.3371,93.556,93.3271,93.556,128032.0
2024-07-03 09:30:00,93.94,94.17,93.92,94.09,87570.0,93.4664,93.6953,93.4465,93.6157,87570.0
2024-07-03 09:40:00,94.06,94.15,94.05,94.14,39989.0,93.5858,93.6754,93.5759,93.6654,39989.0
2024-07-03 09:50:00,94.16,94.24,94.12,94.19,25586.0,93.6853,93.7649,93.6455,93.7152,25586.0
2024-07-03 10:00:00,94.2,94.3,94.02,94.12,95606.0,93.7251,93.8246,93.546,93.6455,95606.0
2024-07-03 10:10:00,94.11,94.21,94.04,94.17,114331.0,93.6356,93.7351,93.5659,93.6953,114331.0
2024-07-03 10:20:00,94.16,94.18,93.98,94.05,38958.0,93.6853,93.7052,93.5062,93.5759,38958.0
2024-07-03 10:30:00,94.04,94.16,94.0,94.14,50305.0,93.5659,93.6853,93.5261,93.6654,50305.0
2024-07-03 10:40:00,94.13,94.34,94.13,94.34,111157.0,93.6555,93.8644,93.6555,93.8644,111157.0
2024-07-03 10:50:00,94.34,94.44,94.24,94.41,65109.0,93.8644,93.9639,93.7649,93.9341,65109.0
2024-07-03 11:00:00,94.38,94.42,94.28,94.42,38600.0,93.9042,93.944,93.8047,93.944,38600.0
2024-07-03 11:10:00,94.42,94.55,94.39,94.53,45138.0,93.944,94.0734,93.9142,94.0535,45138.0
2024-07-03 11:20:00,94.53,94.55,94.45,94.53,31901.0,94.0535,94.0734,93.9739,94.0535,31901.0
2024-07-03 11:30:00,94.5,94.52,94.44,94.45,234981.0,94.0236,94.0435,93.9639,93.9739,234981.0
2024-07-03 11:40:00,94.44,94.53,94.43,94.5,17253.0,93.9639,94.0535,93.954,94.0236,17253.0
2024-07-03 11:50:00,94.51,94.63,94.5,94.61,28643.0,94.0336,94.153,94.0236,94.1331,28643.0
2024-07-03 12:00:00,94.61,94.68,94.6,94.65,25748.0,94.1331,94.2027,94.1231,94.1729,25748.0
2024-07-03 12:10:00,94.66,94.75,94.63,94.75,49421.0,94.1828,94.2724,94.153,94.2724,49421.0
2024-07-03 12:20:00,94.74,94.81,94.73,94.81,77693.0,94.2624,94.3321,94.2525,94.3321,77693.0
2024-07-03 12:30:00,94.8,94.81,94.69,94.77,32985.0,94.3221,94.3321,94.2127,94.2923,32985.0
2024-07-03 12:40:00,94.74,94.76,94.61,94.67,82800.0,94.2624,94.2823,94.1331,94.1928,82800.0
2024-07-03 12:50:00,94.68,94.9,94.66,94.86,194595.0,94.2027,94.4216,94.1828,94.3818,194595.0
2024-07-05 09:30:00,94.99,95.25,94.9,95.23,104544.0,94.5112,94.7698,94.4216,94.7499,104544.0
2024-07-05 09:40:00,95.23,95.24,94.98,95.14,100020.0,94.7499,94.7599,94.5012,94.6604,100020.0
2024-07-05 09:50:00,95.15,95.41,95.13,95.4,36686.0,94.6703,94.929,94.6504,94.9191,36686.0
2024-07-05 10:00:00,95.43,95.52,95.21,95.23,62681.0,94.9489,95.0385,94.73,94.7499,62681.0
2024-07-05 10:10:00,95.23,95.39,95.16,95.36,23005.0,94.7499,94.9091,94.6803,94.8793,23005.0
2024-07-05 10:20:00,95.36,95.41,95.3,95.4,17395.0,94.8793,94.929,94.8196,94.9191,17395.0
2024-07-05 10:30:00,95.38,95.47,95.29,95.41,20264.0,94.8992,94.9887,94.8096,94.929,20264.0
2024-07-05 10:40:00,95.42,95.5,95.39,95.46,152113.0,94.939,95.0186,94.9091,94.9788,152113.0
2024-07-05 10:50:00,95.45,95.47,95.36,95.36,27739.0,94.9688,94.9887,94.8793,94.8793,27739.0
2024-07-05 11:00:00,95.36,95.46,95.3,95.46,13414.0,94.8793,94.9788,94.8196,94.9788,13414.0
2024-07-05 11:10:00,95.45,95.55,95.45,95.5,21477.0,94.9688,95.0683,94.9688,95.0186,21477.0
2024-07-05 11:20:00,95.5,95.55,95.45,95.55,24077.0,95.0186,95.0683,94.9688,95.0683,24077.0
2024-07-05 11:30:00,95.52,95.59,95.52,95.57,15618.0,95.0385,95.1081,95.0385,95.0882,15618.0
2024-07-05 11:40:00,95.56,95.64,95.56,95.64,75646.0,95.0783,95.1579,95.0783,95.1579,75646.0
2024-07-05 11:50:00,95.64,95.7,95.61,95.66,19001.0,95.1579,95.2176,95.128,95.1778,19001.0
2024-07-05 12:00:00,95.67,95.69,95.58,95.6,42578.0,95.1877,95.2076,95.0982,95.1181,42578.0
2024-07-05 12:10:00,95.61,95.72,95.61,95.7,27388.0,95.128,95.2375,95.128,95.2176,27388.0
2024-07-05 12:20:00,95.72,95.76,95.69,95.74,14715.0,95.2375,95.2773,95.2076,95.2574,14715.0
2024-07-05 12:30:00,95.71,95.73,95.62,95.66,33880.0,95.2275,95.2474,95.138,95.1778,33880.0
2024-07-05 12:40:00,95.66,95.69,95.59,95.61,20095.0,95.1778,95.2076,95.1081,95.128,20095.0
2024-07-05 12:50:00,95.62,95.67,95.6,95.64,12495.0,95.138,95.1877,95.1181,95.1579,12495.0
2024-07-05 13:00:00,95.64,95.67,95.59,95.64,8181.0,95.1579,95.1877,95.1081,95.1579,8181.0
2024-07-05 13:10:00,95.64,95.71,95.64,95.71,20268.0,95.1579,95.2275,95.1579,95.2275,20268.0
2024-07-05 13:20:00,95.71,95.79,95.69,95.77,189996.0,95.2275,95.3071,95.2076,95.2872,189996.0
2024-07-05 13:30:00,95.77,95.81,95.76,95.81,10460.0,95.2872,95.327,95.2773,95.327,10460.0
2024-07-05 13:40:00,95.81,95.83,95.75,95.83,15190.0,95.327,95.3469,95.2673,95.3469,15190.0
2024-07-05 13:50:00,95.81,95.84,95.76,95.77,8643.0,95.327,95.3569,95.2773,95.2872,8643.0
2024-07-05 14:00:00,95.78,95.79,95.7,95.75,47269.0,95.2972,95.3071,95.2176,95.2673,47269.0
2024-07-05 14:10:00,95.76,95.82,95.75,95.8,17619.0,95.2773,95.337,95.2673,95.3171,17619.0
2024-07-05 14:20:00,95.81,95.82,95.72,95.72,19714.0,95.327,95.337,95.2375,95.2375,19714.0
2024-07-05 14:30:00,95.72,95.74,95.67,95.72,22338.0,95.2375,95.2574,95.1877,95.2375,22338.0
2024-07-05 14:40:00,95.72,95.75,95.68,95.75,12149.0,95.2375,95.2673,95.1977,95.2673,12149.0
2024-07-05 14:50:00,95.76,95.78,95.74,95.77,16567.0,95.2773,95.2972,95.2574,95.2872,16567.0
2024-07-05 15:00:00,95.76,95.83,95.76,95.81,14688.0,95.2773,95.3469,95.2773,95.327,14688.0
2024-07-05 15:10:00,95.81,95.83,95.77,95.79,16939.0,95.327,95.3469,95.2872,95.3071,16939.0
2024-07-05 15:20:00,95.79,95.87,95.79,95.81,23415.0,95.3071,95.3867,95.3071,95.327,23415.0
2024-07-05 15:30:00,95.81,95.84,95.77,95.84,24301.0,95.327,95.3569,95.2872,95.3569,24301.0
2024-07-05 15:40:00,95.84,95.88,95.81,95.83,60073.0,95.3569,95.3967,95.327,95.3469,60073.0
2024-07-05 15:50:00,95.83,95.88,95.77,95.8,97175.0,95.3469,95.3967,95.2872,95.3171,97175.0
2024-07-08 09:30:00,95.96,95.96,95.76,95.77,123116.0,95.4763,95.4763,95.2773,95.2872,123116.0
2024-07-08 09:40:00,95.79,95.88,95.77,95.87,34902.0,95.3071,95.3967,95.2872,95.3867,34902.0
2024-07-08 09:50:00,95.88,96.01,95.88,95.93,43737.0,95.3967,95.526,95.3967,95.4464,43737.0
2024-07-08 10:00:00,95.94,95.98,95.76,95.95,25686.0,95.4564,95.4962,95.2773,95.4663,25686.0
2024-07-08 10:10:00,95.93,95.97,95.85,95.87,313162.0,95.4464,95.4862,95.3668,95.3867,313162.0
2024-07-08 10:20:00,95.85,95.9,95.75,95.88,47058.0,95.3668,95.4166,95.2673,95.3967,47058.0
2024-07-08 10:30:00,95.89,95.91,95.7,95.79,27207.0,95.4066,95.4265,95.2176,95.3071,27207.0
2024-07-08 10:40:00,95.78,95.82,95.72,95.77,33340.0,95.2972,95.337,95.2375,95.2872,33340.0
2024-07-08 10:50:00,95.77,95.78,95.68,95.76,32775.0,95.2872,95.2972,95.1977,95.2773,32775.0
2024-07-08 11:00:00,95.76,95.87,95.76,95.87,34584.0,95.2773,95.3867,95.2773,95.3867,34584.0
2024-07-08 11:10:00,95.88,95.93,95.85,95.91,110156.0,95.3967,95.4464,95.3668,95.4265,110156.0
2024-07-08 11:20:00,95.93,96.03,95.92,96.0,56358.0,95.4464,95.5459,95.4365,95.5161,56358.0
2024-07-08 11:30:00,96.02,96.04,95.9,95.95,32944.0,95.536,95.5559,95.4166,95.4663,32944.0
2024-07-08 11:40:00,95.95,96.04,95.95,96.03,95230.0,95.4663,95.5559,95.4663,95.5459,95230.0
2024-07-08 11:50:00,96.03,96.05,96.0,96.04,71998.0,95.5459,95.5658,95.5161,95.5559,71998.0
2024-07-08 12:00:00,96.04,96.04,95.82,95.82,37577.0,95.5559,95.5559,95.337,95.337,37577.0
2024-07-08 12:10:00,95.83,95.88,95.8,95.83,23636.0,95.3469,95.3967,95.3171,95.3469,23636.0
2024-07-08 12:20:00,95.83,95.86,95.78,95.83,43201.0,95.3469,95.3768,95.2972,95.3469,43201.0
2024-07-08 12:30:00,95.83,95.83,95.76,95.78,24376.0,95.3469,95.3469,95.2773,95.2972,24376.0
2024-07-08 12:40:00,95.77,95.83,95.77,95.82,28321.0,95.2872,95.3469,95.2872,95.337,28321.0
2024-07-08 12:50:00,95.81,95.87,95.8,95.86,37563.0,95.327,95.3867,95.3171,95.3768,37563.0
2024-07-08 13:00:00,95.85,95.86,95.82,95.85,17985.0,95.3668,95.3768,95.337,95.3668,17985.0
2024-07-08 13:10:00,95.86,95.9,95.83,95.87,27889.0,95.3768,95.4166,95.3469,95.3867,27889.0
2024-07-08 13:20:00,95.86,95.92,95.84,95.92,17322.0,95.3768,95.4365,95.3569,95.4365,17322.0
2024-07-08 13:30:00,95.93,95.98,95.93,95.98,29389.0,95.4464,95.4962,95.4464,95.4962,29389.0
2024-07-08 13:40:00,95.98,96.02,95.93,95.94,87442.0,95.4962,95.536,95.4464,95.4564,87442.0
2024-07-08 13:50:00,95.92,95.97,95.89,95.97,17524.0,95.4365,95.4862,95.4066,95.4862,17524.0
2024-07-08 14:00:00,95.96,95.96,95.87,95.9,26223.0,95.4763,95.4763,95.3867,95.4166,26223.0
2024-07-08 14:10:00,95.9,95.95,95.89,95.94,28495.0,95.4166,95.4663,95.4066,95.4564,28495.0
2024-07-08 14:20:00,95.93,96.0,95.93,95.98,21833.0,95.4464,95.5161,95.4464,95.4962,21833.0
2024-07-08 14:30:00,95.97,95.98,95.87,95.9,37927.0,95.4862,95.4962,95.3867,95.4166,37927.0
2024-07-08 14:40:00,95.9,95.91,95.77,95.84,150907.0,95.4166,95.4265,95.2872,95.3569,150907.0
2024-07-08 14:50:00,95.85,95.94,95.84,95.92,64528.0,95.3668,95.4564,95.3569,95.4365,64528.0
2024-07-08 15:00:00,95.9,95.91,95.84,95.85,31875.0,95.4166,95.4265,95.3569,95.3668,31875.0
2024-07-08 15:10:00,95.85,95.87,95.79,95.85,42258.0,95.3668,95.3867,95.3071,95.3668,42258.0
2024-07-08 15:20:00,95.86,95.87,95.77,95.79,37032.0,95.3768,95.3867,95.2872,95.3071,37032.0
2024-07-08 15:30:00,95.79,95.81,95.75,95.76,29038.0,95.3071,95.327,95.2673,95.2773,29038.0
2024-07-08 15:40:00,95.77,95.88,95.77,95.88,15799.0,95.2872,95.3967,95.2872,95.3967,15799.0
2024-07-08 15:50:00,95.88,96.05,95.88,95.99,162442.0,95.3967,95.5658,95.3967,95.5061,162442.0
2024-07-09 09:30:00,96.3,96.48,96.28,96.38,104908.0,95.8145,95.9936,95.7946,95.8941,104908.0
2024-07-09 09:40:00,96.37,96.42,96.31,96.33,35954.0,95.8842,95.9339,95.8245,95.8444,35954.0
2024-07-09 09:50:00,96.35,96.51,96.33,96.46,40920.0,95.8643,96.0235,95.8444,95.9737,40920.0
2024-07-09 10:00:00,96.47,96.48,96.32,96.4,25110.0,95.9837,95.9936,95.8344,95.914,25110.0
2024-07-09 10:10:00,96.39,96.56,96.36,96.53,32608.0,95.9041,96.0732,95.8742,96.0434,32608.0
2024-07-09 10:20:00,96.52,96.54,96.25,96.27,26240.0,96.0334,96.0533,95.7648,95.7847,26240.0
2024-07-09 10:30:00,96.28,96.37,96.2,96.32,13429.0,95.7946,95.8842,95.7151,95.8344,13429.0
2024-07-09 10:40:00,96.33,96.45,96.33,96.34,40258.0,95.8444,95.9638,95.8444,95.8543,40258.0
2024-07-09 10:50:00,96.32,96.4,96.25,96.28,12948.0,95.8344,95.914,95.7648,95.7946,12948.0
2024-07-09 11:00:00,96.28,96.33,96.21,96.24,22655.0,95.7946,95.8444,95.725,95.7548,22655.0
2024-07-09 11:10:00,96.25,96.25,96.16,96.23,21139.0,95.7648,95.7648,95.6753,95.7449,21139.0
2024-07-09 11:20:00,96.24,96.25,96.12,96.18,8898.0,95.7548,95.7648,95.6355,95.6952,8898.0
2024-07-09 11:30:00,96.2,96.22,96.13,96.17,17985.0,95.7151,95.735,95.6454,95.6852,17985.0
2024-07-09 11:40:00,96.17,96.25,96.17,96.23,28883.0,95.6852,95.7648,95.6852,95.7449,28883.0
2024-07-09 11:50:00,96.24,96.26,96.19,96.25,19800.0,95.7548,95.7747,95.7051,95.7648,19800.0
2024-07-09 12:00:00,96.25,96.28,96.18,96.28,13146.0,95.7648,95.7946,95.6952,95.7946,13146.0
2024-07-09 12:10:00,96.28,96.3,96.22,96.28,13275.0,95.7946,95.8145,95.735,95.7946,13275.0
2024-07-09 12:20:00,96.27,96.29,96.19,96.22,29895.0,95.7847,95.8046,95.7051,95.735,29895.0
2024-07-09 12:30:00,96.21,96.22,96.1,96.11,6984.0,95.725,95.735,95.6156,95.6255,6984.0
2024-07-09 12:40:00,96.09,96.11,95.92,95.94,24772.0,95.6056,95.6255,95.4365,95.4564,24772.0
2024-07-09 12:50:00,95.95,96.1,95.94,96.1,20852.0,95.4663,95.6156,95.4564,95.6156,20852.0
2024-07-09 13:00:00,96.1,96.17,96.03,96.15,13823.0,95.6156,95.6852,95.5459,95.6653,13823.0
2024-07-09 13:10:00,96.16,96.17,95.9,95.91,817333.0,95.6753,95.6852,95.4166,95.4265,817333.0
2024-07-09 13:20:00,95.93,95.96,95.84,95.91,30076.0,95.4464,95.4763,95.3569,95.4265,30076.0
2024-07-09 13:30:00,95.91,96.0,95.91,95.98,16751.0,95.4265,95.5161,95.4265,95.4962,16751.0
2024-07-09 13:40:00,95.98,95.99,95.94,95.96,8778.0,95.4962,95.5061,95.4564,95.4763,8778.0
2024-07-09 13:50:00,95.96,96.04,95.96,96.02,515634.0,95.4763,95.5559,95.4763,95.536,515634.0
2024-07-09 14:00:00,96.02,96.04,95.97,96.03,18503.0,95.536,95.5559,95.4862,95.5459,18503.0
2024-07-09 14:10:00,96.02,96.05,95.99,96.03,12521.0,95.536,95.5658,95.5061,95.5459,12521.0
2024-07-09 14:20:00,96.03,96.06,95.98,95.98,45876.0,95.5459,95.5758,95.4962,95.4962,45876.0
2024-07-09 14:30:00,95.99,96.06,95.94,96.05,42924.0,95.5061,95.5758,95.4564,95.5658,42924.0
2024-07-09 14:40:00,96.04,96.11,96.02,96.07,18448.0,95.5559,95.6255,95.536,95.5857,18448.0
2024-07-09 14:50:00,96.07,96.07,95.97,96.05,87904.0,95.5857,95.5857,95.4862,95.5658,87904.0
2024-07-09 15:00:00,96.07,96.08,96.03,96.08,51936.0,95.5857,95.5957,95.5459,95.5957,51936.0
2024-07-09 15:10:00,96.08,96.1,96.04,96.05,43051.0,95.5957,95.6156,95.5559,95.5658,43051.0
2024-07-09 15:20:00,96.04,96.06,95.99,96.03,27895.0,95.5559,95.5758,95.5061,95.5459,27895.0
2024-07-09 15:30:00,96.01,96.04,95.97,96.01,187856.0,95.526,95.5559,95.4862,95.526,187856.0
2024-07-09 15:40:00,96.02,96.08,96.0,96.06,34010.0,95.536,95.5957,95.5161,95.5758,34010.0
2024-07-09 15:50:00,96.05,96.11,96.01,96.09,187991.0,95.5658,95.6255,95.526,95.6056,187991.0
2024-07-10 09:30:00,96.46,96.46,96.28,96.35,92600.0,95.9737,95.9737,95.7946,95.8643,92600.0
2024-07-10 09:40:00,96.34,96.51,96.34,96.5,35754.0,95.8543,96.0235,95.8543,96.0135,35754.0
2024-07-10 09:50:00,96.5,96.51,96.4,96.46,25269.0,96.0135,96.0235,95.914,95.9737,25269.0
2024-07-10 10:00:00,96.49,96.57,96.42,96.56,23615.0,96.0036,96.0832,95.9339,96.0732,23615.0
2024-07-10 10:10:00,96.55,96.58,96.43,96.48,14591.0,96.0633,96.0931,95.9439,95.9936,14591.0
2024-07-10 10:20:00,96.51,96.51,96.4,96.48,19955.0,96.0235,96.0235,95.914,95.9936,19955.0
2024-07-10 10:30:00,96.47,96.49,96.36,96.39,8956.0,95.9837,96.0036,95.8742,95.9041,8956.0
2024-07-10 10:40:00,96.42,96.44,96.38,96.44,16267.0,95.9339,95.9538,95.8941,95.9538,16267.0
2024-07-10 10:50:00,96.44,96.45,96.3,96.31,23688.0,95.9538,95.9638,95.8145,95.8245,23688.0
2024-07-10 11:00:00,96.32,96.33,96.2,96.33,32120.0,95.8344,95.8444,95.7151,95.8444,32120.0
2024-07-10 11:10:00,96.34,96.38,96.32,96.38,25168.0,95.8543,95.8941,95.8344,95.8941,25168.0
2024-07-10 11:20:00,96.38,96.47,96.36,96.47,22170.0,95.8941,95.9837,95.8742,95.9837,22170.0
2024-07-10 11:30:00,96.48,96.56,96.48,96.51,15397.0,95.9936,96.0732,95.9936,96.0235,15397.0
2024-07-10 11:40:00,96.49,96.56,96.47,96.5,17216.0,96.0036,96.0732,95.9837,96.0135,17216.0
2024-07-10 11:50:00,96.51,96.57,96.5,96.54,14416.0,96.0235,96.0832,96.0135,96.0533,14416.0
2024-07-10 12:00:00,96.56,96.59,96.54,96.57,51627.0,96.0732,96.1031,96.0533,96.0832,51627.0
2024-07-10 12:10:00,96.57,96.66,96.55,96.64,20862.0,96.0832,96.1727,96.0633,96.1528,20862.0
2024-07-10 12:20:00,96.63,96.79,96.63,96.76,20063.0,96.1429,96.3021,96.1429,96.2722,20063.0
2024-07-10 12:30:00,96.79,96.84,96.74,96.8,39881.0,96.3021,96.3518,96.2523,96.312,39881.0
2024-07-10 12:40:00,96.79,96.86,96.77,96.8,35439.0,96.3021,96.3717,96.2822,96.312,35439.0
2024-07-10 12:50:00,96.8,96.89,96.78,96.87,19292.0,96.312,96.4016,96.2921,96.3817,19292.0
2024-07-10 13:00:00,96.86,96.95,96.84,96.87,24202.0,96.3717,96.4613,96.3518,96.3817,24202.0
2024-07-10 13:10:00,96.88,96.91,96.83,96.85,25784.0,96.3916,96.4215,96.3419,96.3618,25784.0
2024-07-10 13:20:00,96.86,96.89,96.82,96.87,30405.0,96.3717,96.4016,96.3319,96.3817,30405.0
2024-07-10 13:30:00,96.87,96.91,96.84,96.91,33427.0,96.3817,96.4215,96.3518,96.4215,33427.0
2024-07-10 13:40:00,96.9,96.95,96.89,96.94,23459.0,96.4115,96.4613,96.4016,96.4513,23459.0
2024-07-10 13:50:00,96.94,96.98,96.93,96.96,29359.0,96.4513,96.4911,96.4414,96.4712,29359.0
2024-07-10 14:00:00,96.96,96.98,96.94,96.95,7009.0,96.4712,96.4911,96.4513,96.4613,7009.0
2024-07-10 14:10:00,96.94,96.99,96.92,96.93,28346.0,96.4513,96.5011,96.4314,96.4414,28346.0
2024-07-10 14:20:00,96.93,96.96,96.9,96.93,39598.0,96.4414,96.4712,96.4115,96.4414,39598.0
2024-07-10 14:30:00,96.94,96.97,96.91,96.96,31688.0,96.4513,96.4812,96.4215,96.4712,31688.0
2024-07-10 14:40:00,96.96,97.05,96.93,97.01,35805.0,96.4712,96.5608,96.4414,96.521,35805.0
2024-07-10 14:50:00,97.02,97.05,96.98,97.01,23416.0,96.5309,96.5608,96.4911,96.521,23416.0
2024-07-10 15:00:00,97.0,97.0,96.9,96.95,27859.0,96.511,96.511,96.4115,96.4613,27859.0
2024-07-10 15:10:00,96.95,96.97,96.92,96.95,47296.0,96.4613,96.4812,96.4314,96.4613,47296.0
2024-07-10 15:20:00,96.95,96.98,96.91,96.96,37944.0,96.4613,96.4911,96.4215,96.4712,37944.0
2024-07-10 15:30:00,96.96,97.04,96.94,97.03,18185.0,96.4712,96.5508,96.4513,96.5409,18185.0
2024-07-10 15:40:00,97.04,97.11,97.0,97.11,203706.0,96.5508,96.6205,96.511,96.6205,203706.0
2024-07-10 15:50:00,97.11,97.22,97.1,97.14,81570.0,96.6205,96.7299,96.6105,96.6503,81570.0
2024-07-11 09:30:00,97.07,97.14,97.01,97.04,130294.0,96.5807,96.6503,96.521,96.5508,130294.0
2024-07-11 09:40:00,97.03,97.11,96.9,96.9,24692.0,96.5409,96.6205,96.4115,96.4115,24692.0
2024-07-11 09:50:00,96.91,96.98,96.8,96.98,39023.0,96.4215,96.4911,96.312,96.4911,39023.0
2024-07-11 10:00:00,97.0,97.01,96.76,96.76,47181.0,96.511,96.521,96.2722,96.2722,47181.0
2024-07-11 10:10:00,96.75,96.79,96.13,96.16,53580.0,96.2623,96.3021,95.6454,95.6753,53580.0
2024-07-11 10:20:00,96.12,96.29,96.04,96.21,51358.0,95.6355,95.8046,95.5559,95.725,51358.0
2024-07-11 10:30:00,96.2,96.38,96.13,96.19,29808.0,95.7151,95.8941,95.6454,95.7051,29808.0
2024-07-11 10:40:00,96.16,96.19,95.98,96.03,55093.0,95.6753,95.7051,95.4962,95.5459,55093.0
2024-07-11 10:50:00,96.03,96.12,95.79,95.8,36968.0,95.5459,95.6355,95.3071,95.3171,36968.0
2024-07-11 11:00:00,95.79,95.97,95.72,95.97,61415.0,95.3071,95.4862,95.2375,95.4862,61415.0
2024-07-11 11:10:00,95.96,95.98,95.73,95.77,48688.0,95.4763,95.4962,95.2474,95.2872,48688.0
2024-07-11 11:20:00,95.78,95.78,95.39,95.42,68120.0,95.2972,95.2972,94.9091,94.939,68120.0
2024-07-11 11:30:00,95.41,95.45,95.28,95.29,56368.0,94.929,94.9688,94.7997,94.8096,56368.0
2024-07-11 11:40:00,95.28,95.4,95.13,95.35,97165.0,94.7997,94.9191,94.6504,94.8693,97165.0
2024-07-11 11:50:00,95.34,95.36,95.2,95.23,44677.0,94.8594,94.8793,94.7201,94.7499,44677.0
2024-07-11 12:00:00,95.22,95.42,95.13,95.42,29997.0,94.74,94.939,94.6504,94.939,29997.0
2024-07-11 12:10:00,95.43,95.49,95.29,95.31,24394.0,94.9489,95.0086,94.8096,94.8295,24394.0
2024-07-11 12:20:00,95.32,95.47,95.26,95.46,33256.0,94.8395,94.9887,94.7798,94.9788,33256.0
2024-07-11 12:30:00,95.46,95.62,95.42,95.55,26395.0,94.9788,95.138,94.939,95.0683,26395.0
2024-07-11 12:40:00,95.55,95.61,95.25,95.26,21454.0,95.0683,95.128,94.7698,94.7798,21454.0
2024-07-11 12:50:00,95.27,95.31,95.19,95.21,33204.0,94.7897,94.8295,94.7101,94.73,33204.0
2024-07-11 13:00:00,95.2,95.29,95.12,95.25,55643.0,94.7201,94.8096,94.6405,94.7698,55643.0
2024-07-11 13:10:00,95.26,95.37,95.15,95.33,24217.0,94.7798,94.8892,94.6703,94.8494,24217.0
2024-07-11 13:20:00,95.33,95.38,95.22,95.38,7416.0,94.8494,94.8992,94.74,94.8992,7416.0
2024-07-11 13:30:00,95.35,95.35,95.18,95.18,11859.0,94.8693,94.8693,94.7002,94.7002,11859.0
2024-07-11 13:40:00,95.2,95.24,95.03,95.09,22549.0,94.7201,94.7599,94.5509,94.6106,22549.0
2024-07-11 13:50:00,95.06,95.08,94.94,94.96,76258.0,94.5808,94.6007,94.4614,94.4813,76258.0
2024-07-11 14:00:00,94.98,95.02,94.91,95.0,23928.0,94.5012,94.541,94.4316,94.5211,23928.0
2024-07-11 14:10:00,94.99,95.14,94.95,95.13,13621.0,94.5112,94.6604,94.4714,94.6504,13621.0
2024-07-11 14:20:00,95.14,95.25,95.08,95.11,14886.0,94.6604,94.7698,94.6007,94.6305,14886.0
2024-07-11 14:30:00,95.1,95.36,95.09,95.35,33460.0,94.6206,94.8793,94.6106,94.8693,33460.0
2024-07-11 14:40:00,95.35,95.39,95.25,95.25,45508.0,94.8693,94.9091,94.7698,94.7698,45508.0
2024-07-11 14:50:00,95.31,95.37,95.26,95.37,27448.0,94.8295,94.8892,94.7798,94.8892,27448.0
2024-07-11 15:00:00,95.37,95.5,95.35,95.44,56106.0,94.8892,95.0186,94.8693,94.9589,56106.0
2024-07-11 15:10:00,95.45,95.46,95.33,95.4,44223.0,94.9688,94.9788,94.8494,94.9191,44223.0
2024-07-11 15:20:00,95.4,95.4,95.2,95.22,40089.0,94.9191,94.9191,94.7201,94.74,40089.0
2024-07-11 15:30:00,95.22,95.47,95.22,95.45,43170.0,94.74,94.9887,94.74,94.9688,43170.0
2024-07-11 15:40:00,95.45,95.45,95.24,95.34,76291.0,94.9688,94.9688,94.7599,94.8594,76291.0
2024-07-11 15:50:00,95.33,95.38,95.14,95.15,390927.0,94.8494,94.8992,94.6604,94.6703,390927.0
2024-07-12 09:30:00,95.23,95.37,95.13,95.3,84611.0,94.7499,94.8892,94.6504,94.8196,84611.0
2024-07-12 09:40:00,95.25,95.48,95.17,95.47,24812.0,94.7698,94.9987,94.6902,94.9887,24812.0
2024-07-12 09:50:00,95.48,95.77,95.46,95.76,58626.0,94.9987,95.2872,94.9788,95.2773,58626.0
2024-07-12 10:00:00,95.77,95.85,95.68,95.8,861104.0,95.2872,95.3668,95.1977,95.3171,861104.0
2024-07-12 10:10:00,95.82,95.87,95.66,95.73,37607.0,95.337,95.3867,95.1778,95.2474,37607.0
2024-07-12 10:20:00,95.72,95.77,95.58,95.72,79158.0,95.2375,95.2872,95.0982,95.2375,79158.0
2024-07-12 10:30:00,95.72,96.04,95.67,96.04,85930.0,95.2375,95.5559,95.1877,95.5559,85930.0
2024-07-12 10:40:00,96.04,96.19,96.04,96.19,63535.0,95.5559,95.7051,95.5559,95.7051,63535.0
2024-07-12 10:50:00,96.18,96.21,96.09,96.11,78814.0,95.6952,95.725,95.6056,95.6255,78814.0
2024-07-12 11:00:00,96.11,96.21,96.06,96.17,73222.0,95.6255,95.725,95.5758,95.6852,73222.0
2024-07-12 11:10:00,96.16,96.21,96.07,96.09,54369.0,95.6753,95.725,95.5857,95.6056,54369.0
2024-07-12 11:20:00,96.07,96.19,96.05,96.19,24021.0,95.5857,95.7051,95.5658,95.7051,24021.0
2024-07-12 11:30:00,96.2,96.2,96.1,96.17,47958.0,95.7151,95.7151,95.6156,95.6852,47958.0
2024-07-12 11:40:00,96.16,96.21,96.14,96.17,279338.0,95.6753,95.725,95.6554,95.6852,279338.0
2024-07-12 11:50:00,96.17,96.18,95.9,95.92,35419.0,95.6852,95.6952,95.4166,95.4365,35419.0
2024-07-12 12:00:00,95.92,96.01,95.79,95.79,28629.0,95.4365,95.526,95.3071,95.3071,28629.0
2024-07-12 12:10:00,95.8,95.89,95.75,95.85,39643.0,95.3171,95.4066,95.2673,95.3668,39643.0
2024-07-12 12:20:00,95.85,95.95,95.85,95.88,56312.0,95.3668,95.4663,95.3668,95.3967,56312.0
2024-07-12 12:30:00,95.91,95.99,95.84,95.97,29380.0,95.4265,95.5061,95.3569,95.4862,29380.0
2024-07-12 12:40:00,95.96,95.97,95.9,95.92,26146.0,95.4763,95.4862,95.4166,95.4365,26146.0
2024-07-12 12:50:00,95.93,96.1,95.93,96.1,13153.0,95.4464,95.6156,95.4464,95.6156,13153.0
2024-07-12 13:00:00,96.11,96.13,96.08,96.12,13989.0,95.6255,95.6454,95.5957,95.6355,13989.0
2024-07-12 13:10:00,96.12,96.21,96.11,96.17,11637.0,95.6355,95.725,95.6255,95.6852,11637.0
2024-07-12 13:20:00,96.17,96.25,96.15,96.25,13321.0,95.6852,95.7648,95.6653,95.7648,13321.0
2024-07-12 13:30:00,96.25,96.37,96.23,96.34,31200.0,95.7648,95.8842,95.7449,95.8543,31200.0
2024-07-12 13:40:00,96.35,96.51,96.33,96.51,48007.0,95.8643,96.0235,95.8444,96.0235,48007.0
2024-07-12 13:50:00,96.49,96.55,96.4,96.4,91319.0,96.0036,96.0633,95.914,95.914,91319.0
2024-07-12 14:00:00,96.42,96.49,96.35,96.43,39702.0,95.9339,96.0036,95.8643,95.9439,39702.0
2024-07-12 14:10:00,96.45,96.48,96.42,96.42,19707.0,95.9638,95.9936,95.9339,95.9339,19707.0
2024-07-12 14:20:00,96.43,96.43,96.32,96.4,22053.0,95.9439,95.9439,95.8344,95.914,22053.0
2024-07-12 14:30:00,96.41,96.44,96.37,96.43,17394.0,95.924,95.9538,95.8842,95.9439,17394.0
2024-07-12 14:40:00,96.44,96.47,96.42,96.46,23670.0,95.9538,95.9837,95.9339,95.9737,23670.0
2024-07-12 14:50:00,96.45,96.47,96.38,96.45,15577.0,95.9638,95.9837,95.8941,95.9638,15577.0
2024-07-12 15:00:00,96.46,96.47,96.39,96.42,51951.0,95.9737,95.9837,95.9041,95.9339,51951.0
2024-07-12 15:10:00,96.42,96.43,96.31,96.33,39944.0,95.9339,95.9439,95.8245,95.8444,39944.0
2024-07-12 15:20:00,96.32,96.36,96.27,96.33,43376.0,95.8344,95.8742,95.7847,95.8444,43376.0
2024-07-12 15:30:00,96.32,96.33,95.96,96.0,90969.0,95.8344,95.8444,95.4763,95.5161,90969.0
2024-07-12 15:40:00,95.98,95.99,95.71,95.75,42311.0,95.4962,95.5061,95.2275,95.2673,42311.0
2024-07-12 15:50:00,95.76,95.85,95.54,95.76,416983.0,95.2773,95.3668,95.0584,95.2773,416983.0
2024-07-15 09:30:00,96.33,96.45,96.23,96.39,255063.0,95.8444,95.9638,95.7449,95.9041,255063.0
2024-07-15 09:40:00,96.41,96.49,96.08,96.23,38796.0,95.924,96.0036,95.5957,95.7449,38796.0
2024-07-15 09:50:00,96.23,96.33,96.11,96.27,19616.0,95.7449,95.8444,95.6255,95.7847,19616.0
2024-07-15 10:00:00,96.28,96.51,96.27,96.45,27809.0,95.7946,96.0235,95.7847,95.9638,27809.0
2024-07-15 10:10:00,96.45,96.46,96.33,96.37,193206.0,95.9638,95.9737,95.8444,95.8842,193206.0
2024-07-15 10:20:00,96.36,96.51,96.36,96.5,11689.0,95.8742,96.0235,95.8742,96.0135,11689.0
2024-07-15 10:30:00,96.49,96.64,96.48,96.56,17332.0,96.0036,96.1528,95.9936,96.0732,17332.0
2024-07-15 10:40:00,96.57,96.62,96.54,96.6,18002.0,96.0832,96.1329,96.0533,96.113,18002.0
2024-07-15 10:50:00,96.61,96.69,96.61,96.66,33061.0,96.123,96.2026,96.123,96.1727,33061.0
2024-07-15 11:00:00,96.64,96.77,96.64,96.71,28054.0,96.1528,96.2822,96.1528,96.2225,28054.0
2024-07-15 11:10:00,96.72,96.87,96.71,96.87,49966.0,96.2324,96.3817,96.2225,96.3817,49966.0
2024-07-15 11:20:00,96.87,96.9,96.67,96.67,18944.0,96.3817,96.4115,96.1827,96.1827,18944.0
2024-07-15 11:30:00,96.58,96.66,96.48,96.64,17731.0,96.0931,96.1727,95.9936,96.1528,17731.0
2024-07-15 11:40:00,96.64,96.67,96.33,96.46,24155.0,96.1528,96.1827,95.8444,95.9737,24155.0
2024-07-15 11:50:00,96.45,96.5,96.36,96.5,19360.0,95.9638,96.0135,95.8742,96.0135,19360.0
2024-07-15 12:00:00,96.48,96.5,96.25,96.3,27451.0,95.9936,96.0135,95.7648,95.8145,27451.0
2024-07-15 12:10:00,96.29,96.29,96.06,96.06,106174.0,95.8046,95.8046,95.5758,95.5758,106174.0
2024-07-15 12:20:00,96.05,96.29,95.99,96.27,55365.0,95.5658,95.8046,95.5061,95.7847,55365.0
2024-07-15 12:30:00,96.26,96.31,96.21,96.26,44268.0,95.7747,95.8245,95.725,95.7747,44268.0
2024-07-15 12:40:00,96.25,96.38,96.19,96.26,29997.0,95.7648,95.8941,95.7051,95.7747,29997.0
2024-07-15 12:50:00,96.25,96.35,96.2,96.28,18212.0,95.7648,95.8643,95.7151,95.7946,18212.0
2024-07-15 13:00:00,96.29,96.29,96.0,96.18,28534.0,95.8046,95.8046,95.5161,95.6952,28534.0
2024-07-15 13:10:00,96.17,96.19,96.01,96.13,32025.0,95.6852,95.7051,95.526,95.6454,32025.0
2024-07-15 13:20:00,96.13,96.24,96.03,96.06,12240.0,95.6454,95.7548,95.5459,95.5758,12240.0
2024-07-15 13:30:00,96.05,96.06,95.87,95.93,21944.0,95.5658,95.5758,95.3867,95.4464,21944.0
2024-07-15 13:40:00,95.95,96.0,95.86,95.94,29628.0,95.4663,95.5161,95.3768,95.4564,29628.0
2024-07-15 13:50:00,95.93,96.05,95.86,95.92,57219.0,95.4464,95.5658,95.3768,95.4365,57219.0
2024-07-15 14:00:00,95.91,95.96,95.85,95.92,88000.0,95.4265,95.4763,95.3668,95.4365,88000.0
2024-07-15 14:10:00,95.93,95.96,95.81,95.84,133564.0,95.4464,95.4763,95.327,95.3569,133564.0
2024-07-15 14:20:00,95.85,96.05,95.85,96.05,21422.0,95.3668,95.5658,95.3668,95.5658,21422.0
2024-07-15 14:30:00,96.03,96.19,96.02,96.05,36414.0,95.5459,95.7051,95.536,95.5658,36414.0
2024-07-15 14:40:00,96.05,96.11,95.97,96.09,32610.0,95.5658,95.6255,95.4862,95.6056,32610.0
2024-07-15 14:50:00,96.08,96.14,96.03,96.14,17925.0,95.5957,95.6554,95.5459,95.6554,17925.0
2024-07-15 15:00:00,96.14,96.17,96.06,96.13,41136.0,95.6554,95.6852,95.5758,95.6454,41136.0
2024-07-15 15:10:00,96.12,96.24,96.11,96.23,37887.0,95.6355,95.7548,95.6255,95.7449,37887.0
2024-07-15 15:20:00,96.23,96.23,96.12,96.12,26628.0,95.7449,95.7449,95.6355,95.6355,26628.0
2024-07-15 15:30:00,96.12,96.19,95.95,95.98,26373.0,95.6355,95.7051,95.4663,95.4962,26373.0
2024-07-15 15:40:00,95.97,96.02,95.76,95.82,125276.0,95.4862,95.536,95.2773,95.337,125276.0
2024-07-15 15:50:00,95.83,96.07,95.62,96.05,453476.0,95.3469,95.5857,95.138,95.5658,453476.0
2024-07-16 09:30:00,96.37,96.52,96.27,96.48,163067.0,95.8842,96.0334,95.7847,95.9936,163067.0
2024-07-16 09:40:00,96.46,96.46,96.15,96.15,46457.0,95.9737,95.9737,95.6653,95.6653,46457.0
2024-07-16 09:50:00,96.16,96.26,95.91,95.92,89924.0,95.6753,95.7747,95.4265,95.4365,89924.0
2024-07-16 10:00:00,95.96,96.01,95.57,95.63,60675.0,95.4763,95.526,95.0882,95.1479,60675.0
2024-07-16 10:10:00,95.63,95.77,95.55,95.77,417818.0,95.1479,95.2872,95.0683,95.2872,417818.0
2024-07-16 10:20:00,95.79,95.83,95.61,95.73,27209.0,95.3071,95.3469,95.128,95.2474,27209.0
2024-07-16 10:30:00,95.7,95.87,95.7,95.86,12567.0,95.2176,95.3867,95.2176,95.3768,12567.0
2024-07-16 10:40:00,95.86,95.99,95.84,95.97,28222.0,95.3768,95.5061,95.3569,95.4862,28222.0
2024-07-16 10:50:00,95.98,96.02,95.81,95.84,27169.0,95.4962,95.536,95.327,95.3569,27169.0
2024-07-16 11:00:00,95.85,96.12,95.79,96.11,13379.0,95.3668,95.6355,95.3071,95.6255,13379.0
2024-07-16 11:10:00,96.13,96.16,95.98,96.0,16319.0,95.6454,95.6753,95.4962,95.5161,16319.0
2024-07-16 11:20:00,95.97,96.01,95.94,95.94,25583.0,95.4862,95.526,95.4564,95.4564,25583.0
2024-07-16 11:30:00,95.93,95.96,95.8,95.89,30841.0,95.4464,95.4763,95.3171,95.4066,30841.0
2024-07-16 11:40:00,95.89,95.94,95.84,95.87,19785.0,95.4066,95.4564,95.3569,95.3867,19785.0
2024-07-16 11:50:00,95.88,95.99,95.87,95.89,24809.0,95.3967,95.5061,95.3867,95.4066,24809.0
2024-07-16 12:00:00,95.9,95.96,95.75,95.75,12841.0,95.4166,95.4763,95.2673,95.2673,12841.0
2024-07-16 12:10:00,95.78,95.8,95.53,95.67,46430.0,95.2972,95.3171,95.0484,95.1877,46430.0
2024-07-16 12:20:00,95.61,95.66,95.57,95.58,24667.0,95.128,95.1778,95.0882,95.0982,24667.0
2024-07-16 12:30:00,95.58,95.7,95.49,95.64,22825.0,95.0982,95.2176,95.0086,95.1579,22825.0
2024-07-16 12:40:00,95.64,95.69,95.51,95.68,12373.0,95.1579,95.2076,95.0285,95.1977,12373.0
2024-07-16 12:50:00,95.7,95.83,95.69,95.83,6337.0,95.2176,95.3469,95.2076,95.3469,6337.0
2024-07-16 13:00:00,95.81,95.81,95.71,95.78,81880.0,95.327,95.327,95.2275,95.2972,81880.0
2024-07-16 13:10:00,95.77,95.79,95.62,95.7,30211.0,95.2872,95.3071,95.138,95.2176,30211.0
2024-07-16 13:20:00,95.71,95.76,95.67,95.67,16142.0,95.2275,95.2773,95.1877,95.1877,16142.0
2024-07-16 13:30:00,95.67,95.71,95.62,95.66,15328.0,95.1877,95.2275,95.138,95.1778,15328.0
2024-07-16 13:40:00,95.65,95.74,95.62,95.69,21156.0,95.1678,95.2574,95.138,95.2076,21156.0
2024-07-16 13:50:00,95.68,95.76,95.66,95.73,21490.0,95.1977,95.2773,95.1778,95.2474,21490.0
2024-07-16 14:00:00,95.72,95.73,95.64,95.71,14344.0,95.2375,95.2474,95.1579,95.2275,14344.0
2024-07-16 14:10:00,95.72,95.72,95.57,95.61,496616.0,95.2375,95.2375,95.0882,95.128,496616.0
2024-07-16 14:20:00,95.61,95.82,95.59,95.77,53188.0,95.128,95.337,95.1081,95.2872,53188.0
2024-07-16 14:30:00,95.76,95.93,95.74,95.92,68744.0,95.2773,95.4464,95.2574,95.4365,68744.0
2024-07-16 14:40:00,95.93,96.02,95.91,95.95,54812.0,95.4464,95.536,95.4265,95.4663,54812.0
2024-07-16 14:50:00,95.95,96.01,95.88,96.01,49131.0,95.4663,95.526,95.3967,95.526,49131.0
2024-07-16 15:00:00,96.0,96.03,95.89,95.95,34387.0,95.5161,95.5459,95.4066,95.4663,34387.0
2024-07-16 15:10:00,95.95,95.99,95.89,95.89,38665.0,95.4663,95.5061,95.4066,95.4066,38665.0
2024-07-16 15:20:00,95.9,95.96,95.87,95.95,44903.0,95.4166,95.4763,95.3867,95.4663,44903.0
2024-07-16 15:30:00,95.94,96.01,95.88,95.98,49242.0,95.4564,95.526,95.3967,95.4962,49242.0
2024-07-16 15:40:00,95.98,95.99,95.87,95.89,59814.0,95.4962,95.5061,95.3867,95.4066,59814.0
2024-07-16 15:50:00,95.89,96.11,95.86,96.05,280779.0,95.4066,95.6255,95.3768,95.5658,280779.0
2024-07-17 09:30:00,94.36,94.46,94.31,94.38,139901.0,93.8843,93.9838,93.8346,93.9042,139901.0
2024-07-17 09:40:00,94.35,94.4,94.18,94.33,28258.0,93.8744,93.9241,93.7052,93.8545,28258.0
2024-07-17 09:50:00,94.31,94.41,94.22,94.22,29921.0,93.8346,93.9341,93.745,93.745,29921.0
2024-07-17 10:00:00,94.21,94.23,93.67,93.69,42719.0,93.7351,93.755,93.1978,93.2177,42719.0
2024-07-17 10:10:00,93.68,93.9,93.6,93.89,52658.0,93.2078,93.4266,93.1282,93.4167,52658.0
2024-07-17 10:20:00,93.87,93.88,93.69,93.76,23701.0,93.3968,93.4067,93.2177,93.2874,23701.0
2024-07-17 10:30:00,93.74,93.9,93.71,93.8,28032.0,93.2675,93.4266,93.2376,93.3271,28032.0
2024-07-17 10:40:00,93.82,93.96,93.76,93.77,172042.0,93.347,93.4863,93.2874,93.2973,172042.0
2024-07-17 10:50:00,93.77,93.78,93.67,93.71,261653.0,93.2973,93.3073,93.1978,93.2376,261653.0
2024-07-17 11:00:00,93.71,93.81,93.66,93.8,136473.0,93.2376,93.3371,93.1879,93.3271,136473.0
2024-07-17 11:10:00,93.79,93.83,93.67,93.81,24720.0,93.3172,93.357,93.1978,93.3371,24720.0
2024-07-17 11:20:00,93.8,93.92,93.66,93.84,48378.0,93.3271,93.4465,93.1879,93.3669,48378.0
2024-07-17 11:30:00,93.84,93.85,93.75,93.79,13121.0,93.3669,93.3769,93.2774,93.3172,13121.0
2024-07-17 11:40:00,93.76,93.76,93.61,93.61,31755.0,93.2874,93.2874,93.1381,93.1381,31755.0
2024-07-17 11:50:00,93.6,93.7,93.54,93.69,80565.0,93.1282,93.2277,93.0685,93.2177,80565.0
2024-07-17 12:00:00,93.69,93.72,93.59,93.59,24152.0,93.2177,93.2476,93.1182,93.1182,24152.0
2024-07-17 12:10:00,93.59,93.59,93.45,93.52,131172.0,93.1182,93.1182,92.9789,93.0486,131172.0
2024-07-17 12:20:00,93.54,93.58,93.4,93.44,34351.0,93.0685,93.1083,92.9292,92.969,34351.0
2024-07-17 12:30:00,93.45,93.51,93.35,93.41,39594.0,92.9789,93.0386,92.8794,92.9391,39594.0
2024-07-17 12:40:00,93.4,93.4,93.3,93.34,95605.0,92.9292,92.9292,92.8297,92.8695,95605.0
2024-07-17 12:50:00,93.33,93.58,93.32,93.54,167099.0,92.8595,93.1083,92.8496,93.0685,167099.0
2024-07-17 13:00:00,93.53,93.58,93.36,93.36,26279.0,93.0585,93.1083,92.8894,92.8894,26279.0
2024-07-17 13:10:00,93.4,93.47,93.31,93.45,34298.0,92.9292,92.9988,92.8396,92.9789,34298.0
2024-07-17 13:20:00,93.43,93.51,93.4,93.5,37958.0,92.959,93.0386,92.9292,93.0287,37958.0
2024-07-17 13:30:00,93.47,93.64,93.47,93.54,24701.0,92.9988,93.168,92.9988,93.0685,24701.0
2024-07-17 13:40:00,93.54,93.55,93.46,93.53,50284.0,93.0685,93.0784,92.9889,93.0585,50284.0
2024-07-17 13:50:00,93.53,93.53,93.4,93.45,11504.0,93.0585,93.0585,92.9292,92.9789,11504.0
2024-07-17 14:00:00,93.46,93.5,93.37,93.48,162395.0,92.9889,93.0287,92.8993,93.0088,162395.0
2024-07-17 14:10:00,93.48,93.6,93.47,93.58,52328.0,93.0088,93.1282,92.9988,93.1083,52328.0
2024-07-17 14:20:00,93.59,93.65,93.54,93.62,92871.0,93.1182,93.1779,93.0685,93.1481,92871.0
2024-07-17 14:30:00,93.6,93.68,93.53,93.54,48878.0,93.1282,93.2078,93.0585,93.0685,48878.0
2024-07-17 14:40:00,93.55,93.59,93.44,93.45,48287.0,93.0784,93.1182,92.969,92.9789,48287.0
2024-07-17 14:50:00,93.44,93.48,93.39,93.46,94260.0,92.969,93.0088,92.9192,92.9889,94260.0
2024-07-17 15:00:00,93.46,93.51,93.37,93.43,51706.0,92.9889,93.0386,92.8993,92.959,51706.0
2024-07-17 15:10:00,93.44,93.57,93.43,93.49,66122.0,92.969,93.0983,92.959,93.0187,66122.0
2024-07-17 15:20:00,93.49,93.64,93.47,93.58,76821.0,93.0187,93.168,92.9988,93.1083,76821.0
2024-07-17 15:30:00,93.59,93.64,93.43,93.44,246838.0,93.1182,93.168,92.959,92.969,246838.0
2024-07-17 15:40:00,93.48,93.51,93.39,93.5,51510.0,93.0088,93.0386,92.9192,93.0287,51510.0
2024-07-17 15:50:00,93.51,93.57,93.29,93.32,245563.0,93.0386,93.0983,92.8197,92.8496,245563.0
2024-07-18 09:30:00,94.05,94.07,93.8,93.89,237997.0,93.5759,93.5958,93.3271,93.4167,237997.0
2024-07-18 09:40:00,93.86,93.86,93.46,93.57,31825.0,93.3868,93.3868,92.9889,93.0983,31825.0
2024-07-18 09:50:00,93.59,93.64,93.4,93.58,85798.0,93.1182,93.168,92.9292,93.1083,85798.0
2024-07-18 10:00:00,93.57,93.79,93.48,93.79,78665.0,93.0983,93.3172,93.0088,93.3172,78665.0
2024-07-18 10:10:00,93.8,93.8,93.65,93.65,42951.0,93.3271,93.3271,93.1779,93.1779,42951.0
2024-07-18 10:20:00,93.67,93.71,93.51,93.52,17439.0,93.1978,93.2376,93.0386,93.0486,17439.0
2024-07-18 10:30:00,93.5,93.5,93.03,93.07,80287.0,93.0287,93.0287,92.561,92.6008,80287.0
2024-07-18 10:40:00,93.04,93.05,92.75,93.01,59348.0,92.571,92.5809,92.2824,92.5411,59348.0
2024-07-18 10:50:00,93.01,93.28,92.97,93.09,47677.0,92.5411,92.8098,92.5013,92.6207,47677.0
2024-07-18 11:00:00,93.09,93.14,92.81,92.83,33461.0,92.6207,92.6705,92.3421,92.362,33461.0
2024-07-18 11:10:00,92.82,92.85,92.45,92.48,52572.0,92.3521,92.3819,91.984,92.0138,52572.0
2024-07-18 11:20:00,92.46,92.51,92.27,92.3,45840.0,91.9939,92.0437,91.8049,91.8347,45840.0
2024-07-18 11:30:00,92.29,92.46,92.15,92.45,79156.0,91.8248,91.9939,91.6855,91.984,79156.0
2024-07-18 11:40:00,92.44,92.51,92.17,92.17,45888.0,91.974,92.0437,91.7054,91.7054,45888.0
2024-07-18 11:50:00,92.17,92.36,92.17,92.22,38324.0,91.7054,91.8944,91.7054,91.7551,38324.0
2024-07-18 12:00:00,92.21,92.39,92.09,92.38,53637.0,91.7452,91.9243,91.6258,91.9143,53637.0
2024-07-18 12:10:00,92.37,92.37,92.16,92.21,38784.0,91.9044,91.9044,91.6954,91.7452,38784.0
2024-07-18 12:20:00,92.22,92.38,92.2,92.36,45970.0,91.7551,91.9143,91.7352,91.8944,45970.0
2024-07-18 12:30:00,92.35,92.6,92.29,92.6,16819.0,91.8845,92.1332,91.8248,92.1332,16819.0
2024-07-18 12:40:00,92.59,92.68,92.51,92.52,42898.0,92.1232,92.2128,92.0437,92.0536,42898.0
2024-07-18 12:50:00,92.5,92.69,92.49,92.69,23452.0,92.0337,92.2227,92.0238,92.2227,23452.0
2024-07-18 13:00:00,92.69,92.76,92.48,92.52,33402.0,92.2227,92.2924,92.0138,92.0536,33402.0
2024-07-18 13:10:00,92.53,92.8,92.53,92.77,39296.0,92.0636,92.3322,92.0636,92.3023,39296.0
2024-07-18 13:20:00,92.83,92.91,92.7,92.74,21255.0,92.362,92.4416,92.2327,92.2725,21255.0
2024-07-18 13:30:00,92.79,92.86,92.7,92.73,37393.0,92.3222,92.3919,92.2327,92.2625,37393.0
2024-07-18 13:40:00,92.77,92.85,92.72,92.83,15235.0,92.3023,92.3819,92.2526,92.362,15235.0
2024-07-18 13:50:00,92.81,92.81,92.6,92.64,26630.0,92.3421,92.3421,92.1332,92.173,26630.0
2024-07-18 14:00:00,92.64,92.73,92.52,92.72,48732.0,92.173,92.2625,92.0536,92.2526,48732.0
2024-07-18 14:10:00,92.72,92.72,92.55,92.64,46394.0,92.2526,92.2526,92.0835,92.173,46394.0
2024-07-18 14:20:00,92.63,92.76,92.57,92.57,44452.0,92.163,92.2924,92.1034,92.1034,44452.0
2024-07-18 14:30:00,92.57,92.62,92.41,92.42,88689.0,92.1034,92.1531,91.9442,91.9541,88689.0
2024-07-18 14:40:00,92.42,92.53,92.41,92.42,76343.0,91.9541,92.0636,91.9442,91.9541,76343.0
2024-07-18 14:50:00,92.44,92.6,92.36,92.56,48372.0,91.974,92.1332,91.8944,92.0934,48372.0
2024-07-18 15:00:00,92.59,92.65,92.43,92.47,69385.0,92.1232,92.1829,91.9641,92.0039,69385.0
2024-07-18 15:10:00,92.47,92.47,92.13,92.29,61236.0,92.0039,92.0039,91.6656,91.8248,61236.0
2024-07-18 15:20:00,92.3,92.41,92.18,92.4,68450.0,91.8347,91.9442,91.7153,91.9342,68450.0
2024-07-18 15:30:00,92.38,92.66,92.35,92.63,110712.0,91.9143,92.1929,91.8845,92.163,110712.0
2024-07-18 15:40:00,92.65,92.99,92.65,92.98,91202.0,92.1829,92.5212,92.1829,92.5113,91202.0
2024-07-18 15:50:00,92.97,92.97,92.57,92.75,219776.0,92.5013,92.5013,92.1034,92.2824,219776.0
2024-07-19 09:30:00,92.56,93.06,92.53,93.06,193606.0,92.0934,92.5909,92.0636,92.5909,193606.0
2024-07-19 09:40:00,93.12,93.26,92.8,92.96,87774.0,92.6506,92.7899,92.3322,92.4914,87774.0
2024-07-19 09:50:00,93.0,93.13,92.89,92.9,32578.0,92.5312,92.6605,92.4217,92.4317,32578.0
2024-07-19 10:00:00,92.9,93.04,92.77,93.04,48652.0,92.4317,92.571,92.3023,92.571,48652.0
2024-07-19 10:10:00,93.01,93.06,92.79,92.89,20252.0,92.5411,92.5909,92.3222,92.4217,20252.0
2024-07-19 10:20:00,92.9,92.94,92.57,92.57,22506.0,92.4317,92.4715,92.1034,92.1034,22506.0
2024-07-19 10:30:00,92.6,92.69,92.48,92.68,31118.0,92.1332,92.2227,92.0138,92.2128,31118.0
2024-07-19 10:40:00,92.63,92.69,92.47,92.65,17465.0,92.163,92.2227,92.0039,92.1829,17465.0
2024-07-19 10:50:00,92.63,92.73,92.6,92.7,8578.0,92.163,92.2625,92.1332,92.2327,8578.0
2024-07-19 11:00:00,92.72,92.9,92.62,92.63,35636.0,92.2526,92.4317,92.1531,92.163,35636.0
2024-07-19 11:10:00,92.63,92.63,92.48,92.55,47283.0,92.163,92.163,92.0138,92.0835,47283.0
2024-07-19 11:20:00,92.55,92.67,92.32,92.32,82673.0,92.0835,92.2028,91.8546,91.8546,82673.0
2024-07-19 11:30:00,92.35,92.36,92.16,92.18,33572.0,91.8845,91.8944,91.6954,91.7153,33572.0
2024-07-19 11:40:00,92.21,92.39,92.21,92.39,17468.0,91.7452,91.9243,91.7452,91.9243,17468.0
2024-07-19 11:50:00,92.4,92.61,92.37,92.61,24064.0,91.9342,92.1431,91.9044,92.1431,24064.0
2024-07-19 12:00:00,92.59,92.64,92.52,92.59,16839.0,92.1232,92.173,92.0536,92.1232,16839.0
2024-07-19 12:10:00,92.55,92.59,92.48,92.49,13627.0,92.0835,92.1232,92.0138,92.0238,13627.0
2024-07-19 12:20:00,92.47,92.49,92.3,92.34,41500.0,92.0039,92.0238,91.8347,91.8745,41500.0
2024-07-19 12:30:00,92.34,92.36,92.07,92.12,23374.0,91.8745,91.8944,91.6059,91.6556,23374.0
2024-07-19 12:40:00,92.14,92.28,92.12,92.12,42582.0,91.6755,91.8148,91.6556,91.6556,42582.0
2024-07-19 12:50:00,92.17,92.27,92.14,92.22,35990.0,91.7054,91.8049,91.6755,91.7551,35990.0
2024-07-19 13:00:00,92.2,92.2,91.99,92.04,42080.0,91.7352,91.7352,91.5263,91.576,42080.0
2024-07-19 13:10:00,92.03,92.06,91.96,91.97,28896.0,91.5661,91.5959,91.4964,91.5064,28896.0
2024-07-19 13:20:00,91.97,92.09,91.88,92.06,23582.0,91.5064,91.6258,91.4168,91.5959,23582.0
2024-07-19 13:30:00,92.03,92.12,91.98,92.07,13079.0,91.5661,91.6556,91.5163,91.6059,13079.0
2024-07-19 13:40:00,92.03,92.18,91.93,92.16,36322.0,91.5661,91.7153,91.4666,91.6954,36322.0
2024-07-19 13:50:00,92.17,92.18,92.03,92.16,22575.0,91.7054,91.7153,91.5661,91.6954,22575.0
2024-07-19 14:00:00,92.16,92.24,92.13,92.22,32884.0,91.6954,91.775,91.6656,91.7551,32884.0
2024-07-19 14:10:00,92.19,92.25,92.12,92.14,9701.0,91.7253,91.785,91.6556,91.6755,9701.0
2024-07-19 14:20:00,92.12,92.13,92.05,92.06,16042.0,91.6556,91.6656,91.586,91.5959,16042.0
2024-07-19 14:30:00,92.03,92.08,91.93,91.95,22495.0,91.5661,91.6158,91.4666,91.4865,22495.0
2024-07-19 14:40:00,91.97,92.05,91.92,92.03,27211.0,91.5064,91.586,91.4566,91.5661,27211.0
2024-07-19 14:50:00,92.05,92.18,92.05,92.16,49535.0,91.586,91.7153,91.586,91.6954,49535.0
2024-07-19 15:00:00,92.16,92.35,92.15,92.27,190624.0,91.6954,91.8845,91.6855,91.8049,190624.0
2024-07-19 15:10:00,92.27,92.37,92.21,92.36,32071.0,91.8049,91.9044,91.7452,91.8944,32071.0
2024-07-19 15:20:00,92.35,92.4,92.3,92.33,34826.0,91.8845,91.9342,91.8347,91.8646,34826.0
2024-07-19 15:30:00,92.33,92.35,92.0,92.01,44492.0,91.8646,91.8845,91.5362,91.5462,44492.0
2024-07-19 15:40:00,92.03,92.1,91.99,92.03,39750.0,91.5661,91.6357,91.5263,91.5661,39750.0
2024-07-19 15:50:00,92.01,92.12,91.96,92.1,187456.0,91.5462,91.6556,91.4964,91.6357,187456.0
2024-07-22 09:30:00,93.14,93.39,92.96,93.26,84146.0,92.6705,92.9192,92.4914,92.7899,84146.0
2024-07-22 09:40:00,93.32,93.64,93.22,93.6,42697.0,92.8496,93.168,92.7501,93.1282,42697.0
2024-07-22 09:50:00,93.62,93.63,93.35,93.35,28780.0,93.1481,93.158,92.8794,92.8794,28780.0
2024-07-22 10:00:00,93.42,93.42,93.06,93.09,43195.0,92.9491,92.9491,92.5909,92.6207,43195.0
2024-07-22 10:10:00,93.11,93.39,93.07,93.23,72827.0,92.6406,92.9192,92.6008,92.76,72827.0
2024-07-22 10:20:00,93.23,93.38,93.13,93.38,17683.0,92.76,92.9093,92.6605,92.9093,17683.0
2024-07-22 10:30:00,93.39,93.55,93.26,93.54,35511.0,92.9192,93.0784,92.7899,93.0685,35511.0
2024-07-22 10:40:00,93.56,93.57,93.46,93.47,78276.0,93.0884,93.0983,92.9889,92.9988,78276.0
2024-07-22 10:50:00,93.44,93.45,93.29,93.33,14015.0,92.969,92.9789,92.8197,92.8595,14015.0
2024-07-22 11:00:00,93.34,93.52,93.1,93.1,35180.0,92.8695,93.0486,92.6307,92.6307,35180.0
2024-07-22 11:10:00,93.09,93.29,92.99,93.02,36762.0,92.6207,92.8197,92.5212,92.5511,36762.0
2024-07-22 11:20:00,93.01,93.06,92.81,92.83,60860.0,92.5411,92.5909,92.3421,92.362,60860.0
2024-07-22 11:30:00,92.81,92.89,92.73,92.88,54646.0,92.3421,92.4217,92.2625,92.4118,54646.0
2024-07-22 11:40:00,92.88,92.88,92.72,92.78,97097.0,92.4118,92.4118,92.2526,92.3123,97097.0
2024-07-22 11:50:00,92.78,92.94,92.73,92.9,120250.0,92.3123,92.4715,92.2625,92.4317,120250.0
2024-07-22 12:00:00,92.9,93.02,92.78,92.98,86751.0,92.4317,92.5511,92.3123,92.5113,86751.0
2024-07-22 12:10:00,93.0,93.07,92.95,93.07,12711.0,92.5312,92.6008,92.4814,92.6008,12711.0
2024-07-22 12:20:00,93.06,93.1,93.0,93.04,19454.0,92.5909,92.6307,92.5312,92.571,19454.0
2024-07-22 12:30:00,93.04,93.13,93.0,93.13,11196.0,92.571,92.6605,92.5312,92.6605,11196.0
2024-07-22 12:40:00,93.13,93.22,93.13,93.21,23040.0,92.6605,92.7501,92.6605,92.7401,23040.0
2024-07-22 12:50:00,93.22,93.4,93.2,93.34,22883.0,92.7501,92.9292,92.7302,92.8695,22883.0
2024-07-22 13:00:00,93.36,93.46,93.34,93.45,24988.0,92.8894,92.9889,92.8695,92.9789,24988.0
2024-07-22 13:10:00,93.43,93.48,93.39,93.47,36539.0,92.959,93.0088,92.9192,92.9988,36539.0
2024-07-22 13:20:00,93.44,93.5,93.39,93.44,15163.0,92.969,93.0287,92.9192,92.969,15163.0
2024-07-22 13:30:00,93.46,93.59,93.44,93.5,63814.0,92.9889,93.1182,92.969,93.0287,63814.0
2024-07-22 13:40:00,93.49,93.61,93.47,93.56,40870.0,93.0187,93.1381,92.9988,93.0884,40870.0
2024-07-22 13:50:00,93.56,93.59,93.5,93.59,18566.0,93.0884,93.1182,93.0287,93.1182,18566.0
2024-07-22 14:00:00,93.57,93.72,93.57,93.72,13349.0,93.0983,93.2476,93.0983,93.2476,13349.0
2024-07-22 14:10:00,93.68,93.72,93.61,93.72,26088.0,93.2078,93.2476,93.1381,93.2476,26088.0
2024-07-22 14:20:00,93.7,93.79,93.69,93.69,21665.0,93.2277,93.3172,93.2177,93.2177,21665.0
2024-07-22 14:30:00,93.68,93.76,93.68,93.75,17173.0,93.2078,93.2874,93.2078,93.2774,17173.0
2024-07-22 14:40:00,93.73,93.75,93.65,93.7,20642.0,93.2575,93.2774,93.1779,93.2277,20642.0
2024-07-22 14:50:00,93.68,93.74,93.63,93.64,23503.0,93.2078,93.2675,93.158,93.168,23503.0
2024-07-22 15:00:00,93.64,93.66,93.5,93.61,115491.0,93.168,93.1879,93.0287,93.1381,115491.0
2024-07-22 15:10:00,93.61,93.67,93.56,93.57,45351.0,93.1381,93.1978,93.0884,93.0983,45351.0
2024-07-22 15:20:00,93.57,93.63,93.5,93.54,49909.0,93.0983,93.158,93.0287,93.0685,49909.0
2024-07-22 15:30:00,93.56,93.68,93.52,93.67,64096.0,93.0884,93.2078,93.0486,93.1978,64096.0
2024-07-22 15:40:00,93.67,93.72,93.63,93.64,42870.0,93.1978,93.2476,93.158,93.168,42870.0
2024-07-22 15:50:00,93.63,93.66,93.47,93.54,215751.0,93.158,93.1879,92.9988,93.0685,215751.0
2024-07-23 09:30:00,93.57,93.79,93.51,93.79,133325.0,93.0983,93.3172,93.0386,93.3172,133325.0
2024-07-23 09:40:00,93.8,93.97,93.79,93.94,74188.0,93.3271,93.4963,93.3172,93.4664,74188.0
2024-07-23 09:50:00,93.98,93.98,93.78,93.92,53459.0,93.5062,93.5062,93.3073,93.4465,53459.0
2024-07-23 10:00:00,93.94,94.01,93.73,94.0,62478.0,93.4664,93.5361,93.2575,93.5261,62478.0
2024-07-23 10:10:00,94.01,94.04,93.84,94.04,62587.0,93.5361,93.5659,93.3669,93.5659,62587.0
2024-07-23 10:20:00,94.04,94.14,93.98,94.01,48227.0,93.5659,93.6654,93.5062,93.5361,48227.0
2024-07-23 10:30:00,94.02,94.02,93.82,93.89,87216.0,93.546,93.546,93.347,93.4167,87216.0
2024-07-23 10:40:00,93.9,93.95,93.65,93.69,108555.0,93.4266,93.4764,93.1779,93.2177,108555.0
2024-07-23 10:50:00,93.69,93.83,93.62,93.8,66249.0,93.2177,93.357,93.1481,93.3271,66249.0
2024-07-23 11:00:00,93.81,93.98,93.8,93.97,28373.0,93.3371,93.5062,93.3271,93.4963,28373.0
2024-07-23 11:10:00,93.99,94.29,93.99,94.25,45852.0,93.5162,93.8147,93.5162,93.7749,45852.0
2024-07-23 11:20:00,94.25,94.27,94.17,94.2,24321.0,93.7749,93.7948,93.6953,93.7251,24321.0
2024-07-23 11:30:00,94.21,94.25,94.15,94.16,25321.0,93.7351,93.7749,93.6754,93.6853,25321.0
2024-07-23 11:40:00,94.17,94.19,94.11,94.17,51250.0,93.6953,93.7152,93.6356,93.6953,51250.0
2024-07-23 11:50:00,94.16,94.18,94.05,94.07,83228.0,93.6853,93.7052,93.5759,93.5958,83228.0
2024-07-23 12:00:00,94.06,94.08,93.97,94.05,37033.0,93.5858,93.6057,93.4963,93.5759,37033.0
2024-07-23 12:10:00,94.04,94.12,94.0,94.03,43541.0,93.5659,93.6455,93.5261,93.556,43541.0
2024-07-23 12:20:00,94.05,94.06,93.71,93.82,48104.0,93.5759,93.5858,93.2376,93.347,48104.0
2024-07-23 12:30:00,93.81,93.85,93.73,93.75,16788.0,93.3371,93.3769,93.2575,93.2774,16788.0
2024-07-23 12:40:00,93.78,93.84,93.73,93.79,21292.0,93.3073,93.3669,93.2575,93.3172,21292.0
2024-07-23 12:50:00,93.78,93.78,93.63,93.71,18230.0,93.3073,93.3073,93.158,93.2376,18230.0
2024-07-23 13:00:00,93.7,93.78,93.66,93.67,20913.0,93.2277,93.3073,93.1879,93.1978,20913.0
2024-07-23 13:10:00,93.68,93.7,93.57,93.68,10840.0,93.2078,93.2277,93.0983,93.2078,10840.0
2024-07-23 13:20:00,93.67,93.8,93.67,93.75,13211.0,93.1978,93.3271,93.1978,93.2774,13211.0
2024-07-23 13:30:00,93.73,93.76,93.66,93.68,16493.0,93.2575,93.2874,93.1879,93.2078,16493.0
2024-07-23 13:40:00,93.7,93.74,93.65,93.73,9156.0,93.2277,93.2675,93.1779,93.2575,9156.0
2024-07-23 13:50:00,93.72,93.84,93.7,93.8,24032.0,93.2476,93.3669,93.2277,93.3271,24032.0
2024-07-23 14:00:00,93.81,93.85,93.79,93.84,17571.0,93.3371,93.3769,93.3172,93.3669,17571.0
2024-07-23 14:10:00,93.84,93.85,93.79,93.8,39797.0,93.3669,93.3769,93.3172,93.3271,39797.0
2024-07-23 14:20:00,93.8,93.82,93.61,93.67,28704.0,93.3271,93.347,93.1381,93.1978,28704.0
2024-07-23 14:30:00,93.68,93.79,93.67,93.78,20883.0,93.2078,93.3172,93.1978,93.3073,20883.0
2024-07-23 14:40:00,93.78,93.78,93.66,93.69,21834.0,93.3073,93.3073,93.1879,93.2177,21834.0
2024-07-23 14:50:00,93.68,93.73,93.67,93.73,15355.0,93.2078,93.2575,93.1978,93.2575,15355.0
2024-07-23 15:00:00,93.73,93.76,93.69,93.73,53477.0,93.2575,93.2874,93.2177,93.2575,53477.0
2024-07-23 15:10:00,93.73,93.79,93.69,93.73,68353.0,93.2575,93.3172,93.2177,93.2575,68353.0
2024-07-23 15:20:00,93.73,93.81,93.72,93.79,19973.0,93.2575,93.3371,93.2476,93.3172,19973.0
2024-07-23 15:30:00,93.78,93.79,93.69,93.72,37355.0,93.3073,93.3172,93.2177,93.2476,37355.0
2024-07-23 15:40:00,93.72,93.72,93.52,93.68,34345.0,93.2476,93.2476,93.0486,93.2078,34345.0
2024-07-23 15:50:00,93.68,93.7,93.42,93.54,128085.0,93.2078,93.2277,92.9491,93.0685,128085.0
2024-07-24 09:30:00,92.07,92.19,91.62,91.64,118052.0,91.6059,91.7253,91.1581,91.178,118052.0
2024-07-24 09:40:00,91.66,91.77,91.62,91.76,65203.0,91.1979,91.3074,91.1581,91.2974,65203.0
2024-07-24 09:50:00,91.74,91.77,91.57,91.65,71659.0,91.2775,91.3074,91.1084,91.188,71659.0
2024-07-24 10:00:00,91.63,91.69,91.49,91.59,83745.0,91.1681,91.2278,91.0288,91.1283,83745.0
2024-07-24 10:10:00,91.6,91.63,91.39,91.46,43039.0,91.1382,91.1681,90.9293,90.9989,43039.0
2024-07-24 10:20:00,91.44,91.54,91.39,91.48,28956.0,90.979,91.0785,90.9293,91.0188,28956.0
2024-07-24 10:30:00,91.47,91.52,91.32,91.34,30843.0,91.0089,91.0586,90.8597,90.8796,30843.0
2024-07-24 10:40:00,91.34,91.38,91.15,91.18,50484.0,90.8796,90.9193,90.6905,90.7204,50484.0
2024-07-24 10:50:00,91.19,91.23,91.09,91.22,41010.0,90.7303,90.7701,90.6308,90.7602,41010.0
2024-07-24 11:00:00,91.21,91.24,91.08,91.13,40713.0,90.7502,90.7801,90.6209,90.6706,40713.0
2024-07-24 11:10:00,91.12,91.12,90.97,91.0,30364.0,90.6607,90.6607,90.5114,90.5413,30364.0
2024-07-24 11:20:00,91.0,91.0,90.84,90.98,42751.0,90.5413,90.5413,90.3821,90.5214,42751.0
2024-07-24 11:30:00,90.99,91.06,90.96,91.01,31901.0,90.5313,90.601,90.5015,90.5512,31901.0
2024-07-24 11:40:00,90.97,90.97,90.84,90.85,45836.0,90.5114,90.5114,90.3821,90.392,45836.0
2024-07-24 11:50:00,90.84,90.94,90.75,90.75,32631.0,90.3821,90.4816,90.2925,90.2925,32631.0
2024-07-24 12:00:00,90.73,90.75,90.56,90.61,35516.0,90.2726,90.2925,90.1035,90.1532,35516.0
2024-07-24 12:10:00,90.6,90.78,90.6,90.72,55813.0,90.1433,90.3224,90.1433,90.2627,55813.0
2024-07-24 12:20:00,90.71,90.73,90.58,90.6,49611.0,90.2527,90.2726,90.1234,90.1433,49611.0
2024-07-24 12:30:00,90.6,90.73,90.57,90.61,27291.0,90.1433,90.2726,90.1134,90.1532,27291.0
2024-07-24 12:40:00,90.56,90.69,90.51,90.67,30017.0,90.1035,90.2328,90.0537,90.2129,30017.0
2024-07-24 12:50:00,90.63,90.63,90.55,90.59,36458.0,90.1731,90.1731,90.0935,90.1333,36458.0
2024-07-24 13:00:00,90.57,90.74,90.54,90.74,24804.0,90.1134,90.2826,90.0836,90.2826,24804.0
2024-07-24 13:10:00,90.72,90.82,90.71,90.81,45770.0,90.2627,90.3622,90.2527,90.3522,45770.0
2024-07-24 13:20:00,90.8,90.87,90.7,90.71,43500.0,90.3423,90.4119,90.2428,90.2527,43500.0
2024-07-24 13:30:00,90.69,90.84,90.66,90.81,25227.0,90.2328,90.3821,90.203,90.3522,25227.0
2024-07-24 13:40:00,90.81,90.86,90.7,90.7,26408.0,90.3522,90.402,90.2428,90.2428,26408.0
2024-07-24 13:50:00,90.69,90.7,90.59,90.6,25114.0,90.2328,90.2428,90.1333,90.1433,25114.0
2024-07-24 14:00:00,90.6,90.61,90.52,90.55,29609.0,90.1433,90.1532,90.0637,90.0935,29609.0
2024-07-24 14:10:00,90.57,90.65,90.55,90.56,34164.0,90.1134,90.193,90.0935,90.1035,34164.0
2024-07-24 14:20:00,90.57,90.58,90.45,90.46,44752.0,90.1134,90.1234,89.994,90.004,44752.0
2024-07-24 14:30:00,90.48,90.52,90.41,90.49,30448.0,90.0239,90.0637,89.9542,90.0338,30448.0
2024-07-24 14:40:00,90.48,90.5,90.17,90.2,76313.0,90.0239,90.0438,89.7154,89.7453,76313.0
2024-07-24 14:50:00,90.2,90.28,90.14,90.27,82540.0,89.7453,89.8249,89.6856,89.8149,82540.0
2024-07-24 15:00:00,90.26,90.3,90.16,90.22,117731.0,89.805,89.8448,89.7055,89.7652,117731.0
2024-07-24 15:10:00,90.22,90.27,90.15,90.17,36810.0,89.7652,89.8149,89.6955,89.7154,36810.0
2024-07-24 15:20:00,90.18,90.24,90.04,90.05,94572.0,89.7254,89.7851,89.5861,89.5961,94572.0
2024-07-24 15:30:00,90.08,90.35,90.04,90.32,80724.0,89.6259,89.8945,89.5861,89.8647,80724.0
2024-07-24 15:40:00,90.33,90.45,90.17,90.25,61780.0,89.8746,89.994,89.7154,89.795,61780.0
2024-07-24 15:50:00,90.26,90.3,89.83,90.03,411832.0,89.805,89.8448,89.3772,89.5762,411832.0
2024-07-25 09:30:00,90.0,90.16,89.53,89.65,153115.0,89.5463,89.7055,89.0787,89.1981,153115.0
2024-07-25 09:40:00,89.66,89.96,89.46,89.62,53629.0,89.208,89.5065,89.009,89.1682,53629.0
2024-07-25 09:50:00,89.62,89.65,88.99,89.08,149545.0,89.1682,89.1981,88.5414,88.6309,149545.0
2024-07-25 10:00:00,89.06,89.06,88.38,88.48,158441.0,88.611,88.611,87.9345,88.034,158441.0
2024-07-25 10:10:00,88.5,88.91,88.23,88.88,141495.0,88.0539,88.4618,87.7852,88.432,141495.0
2024-07-25 10:20:00,88.86,89.3,88.74,89.29,113556.0,88.4121,88.8498,88.2927,88.8399,113556.0
2024-07-25 10:30:00,89.26,89.47,89.13,89.44,35552.0,88.81,89.019,88.6807,88.9891,35552.0
2024-07-25 10:40:00,89.42,89.84,89.35,89.84,56620.0,88.9692,89.3871,88.8996,89.3871,56620.0
2024-07-25 10:50:00,89.85,90.08,89.82,90.07,53198.0,89.3971,89.6259,89.3672,89.616,53198.0
2024-07-25 11:00:00,90.05,90.06,89.76,89.91,43720.0,89.5961,89.606,89.3075,89.4568,43720.0
2024-07-25 11:10:00,89.89,90.41,89.89,90.23,51932.0,89.4369,89.9542,89.4369,89.7751,51932.0
2024-07-25 11:20:00,90.22,90.22,90.01,90.09,80744.0,89.7652,89.7652,89.5563,89.6359,80744.0
2024-07-25 11:30:00,90.09,90.11,89.95,90.11,16921.0,89.6359,89.6558,89.4966,89.6558,16921.0
2024-07-25 11:40:00,90.08,90.09,89.76,89.9,34095.0,89.6259,89.6359,89.3075,89.4468,34095.0
2024-07-25 11:50:00,89.9,90.21,89.9,90.21,124236.0,89.4468,89.7552,89.4468,89.7552,124236.0
2024-07-25 12:00:00,90.21,90.39,90.03,90.19,75308.0,89.7552,89.9343,89.5762,89.7353,75308.0
2024-07-25 12:10:00,90.21,90.52,90.19,90.52,69029.0,89.7552,90.0637,89.7353,90.0637,69029.0
2024-07-25 12:20:00,90.52,90.72,90.47,90.68,227842.0,90.0637,90.2627,90.0139,90.2229,227842.0
2024-07-25 12:30:00,90.65,90.74,90.57,90.67,22726.0,90.193,90.2826,90.1134,90.2129,22726.0
2024-07-25 12:40:00,90.67,90.79,90.59,90.62,27722.0,90.2129,90.3323,90.1333,90.1632,27722.0
2024-07-25 12:50:00,90.64,90.72,90.55,90.69,20603.0,90.1831,90.2627,90.0935,90.2328,20603.0
2024-07-25 13:00:00,90.7,90.91,90.65,90.9,45076.0,90.2428,90.4517,90.193,90.4418,45076.0
2024-07-25 13:10:00,90.89,90.94,90.5,90.53,36944.0,90.4318,90.4816,90.0438,90.0736,36944.0
2024-07-25 13:20:00,90.59,90.59,90.29,90.36,53647.0,90.1333,90.1333,89.8348,89.9045,53647.0
2024-07-25 13:30:00,90.36,90.44,90.28,90.44,47655.0,89.9045,89.9841,89.8249,89.9841,47655.0
2024-07-25 13:40:00,90.43,90.47,90.28,90.42,84646.0,89.9741,90.0139,89.8249,89.9642,84646.0
2024-07-25 13:50:00,90.39,90.52,90.33,90.47,51700.0,89.9343,90.0637,89.8746,90.0139,51700.0
2024-07-25 14:00:00,90.48,90.48,90.14,90.14,23734.0,90.0239,90.0239,89.6856,89.6856,23734.0
2024-07-25 14:10:00,90.15,90.22,90.07,90.15,40427.0,89.6955,89.7652,89.616,89.6955,40427.0
2024-07-25 14:20:00,90.15,90.15,89.95,90.1,40047.0,89.6955,89.6955,89.4966,89.6458,40047.0
2024-07-25 14:30:00,90.08,90.21,90.0,90.08,53785.0,89.6259,89.7552,89.5463,89.6259,53785.0
2024-07-25 14:40:00,90.07,90.08,89.66,89.68,59517.0,89.616,89.6259,89.208,89.2279,59517.0
2024-07-25 14:50:00,89.71,89.78,89.59,89.67,76642.0,89.2578,89.3274,89.1384,89.218,76642.0
2024-07-25 15:00:00,89.68,89.86,89.68,89.75,40354.0,89.2279,89.407,89.2279,89.2976,40354.0
2024-07-25 15:10:00,89.74,89.83,89.66,89.78,67728.0,89.2876,89.3772,89.208,89.3274,67728.0
2024-07-25 15:20:00,89.78,90.22,89.77,90.1,368436.0,89.3274,89.7652,89.3175,89.6458,368436.0
2024-07-25 15:30:00,90.09,90.13,89.7,89.76,136360.0,89.6359,89.6757,89.2478,89.3075,136360.0
2024-07-25 15:40:00,89.77,89.8,89.44,89.65,180024.0,89.3175,89.3473,88.9891,89.1981,180024.0
2024-07-25 15:50:00,89.63,89.63,89.01,89.05,179479.0,89.1782,89.1782,88.5613,88.6011,179479.0
2024-07-26 09:30:00,89.84,89.88,89.52,89.76,163781.0,89.3871,89.4269,89.0687,89.3075,163781.0
2024-07-26 09:40:00,89.79,89.82,89.46,89.46,225984.0,89.3374,89.3672,89.009,89.009,225984.0
2024-07-26 09:50:00,89.47,89.78,89.46,89.76,106383.0,89.019,89.3274,89.009,89.3075,106383.0
2024-07-26 10:00:00,89.75,89.95,89.41,89.5,191945.0,89.2976,89.4966,88.9593,89.0488,191945.0
2024-07-26 10:10:00,89.49,89.78,89.49,89.62,46946.0,89.0389,89.3274,89.0389,89.1682,46946.0
2024-07-26 10:20:00,89.63,90.07,89.63,89.83,53176.0,89.1782,89.616,89.1782,89.3772,53176.0
2024-07-26 10:30:00,89.84,89.88,89.41,89.48,44261.0,89.3871,89.4269,88.9593,89.0289,44261.0
2024-07-26 10:40:00,89.49,89.69,89.39,89.51,34575.0,89.0389,89.2379,88.9394,89.0588,34575.0
2024-07-26 10:50:00,89.49,89.76,89.46,89.74,15817.0,89.0389,89.3075,89.009,89.2876,15817.0
2024-07-26 11:00:00,89.71,89.91,89.71,89.85,36054.0,89.2578,89.4568,89.2578,89.3971,36054.0
2024-07-26 11:10:00,89.86,89.86,89.64,89.68,39448.0,89.407,89.407,89.1881,89.2279,39448.0
2024-07-26 11:20:00,89.67,89.79,89.63,89.69,50154.0,89.218,89.3374,89.1782,89.2379,50154.0
2024-07-26 11:30:00,89.69,89.82,89.63,89.82,29020.0,89.2379,89.3672,89.1782,89.3672,29020.0
2024-07-26 11:40:00,89.81,90.04,89.75,90.03,34122.0,89.3573,89.5861,89.2976,89.5762,34122.0
2024-07-26 11:50:00,90.05,90.06,89.9,90.0,31220.0,89.5961,89.606,89.4468,89.5463,31220.0
2024-07-26 12:00:00,90.02,90.21,89.98,90.2,18058.0,89.5662,89.7552,89.5264,89.7453,18058.0
2024-07-26 12:10:00,90.22,90.24,90.07,90.14,14799.0,89.7652,89.7851,89.616,89.6856,14799.0
2024-07-26 12:20:00,90.13,90.29,90.11,90.24,21764.0,89.6757,89.8348,89.6558,89.7851,21764.0
2024-07-26 12:30:00,90.27,90.37,90.23,90.29,10753.0,89.8149,89.9144,89.7751,89.8348,10753.0
2024-07-26 12:40:00,90.31,90.45,90.29,90.38,19648.0,89.8547,89.994,89.8348,89.9244,19648.0
2024-07-26 12:50:00,90.38,90.48,90.38,90.44,13406.0,89.9244,90.0239,89.9244,89.9841,13406.0
2024-07-26 13:00:00,90.45,90.51,90.36,90.36,18542.0,89.994,90.0537,89.9045,89.9045,18542.0
2024-07-26 13:10:00,90.39,90.46,90.39,90.46,24831.0,89.9343,90.004,89.9343,90.004,24831.0
2024-07-26 13:20:00,90.44,90.54,90.42,90.52,19915.0,89.9841,90.0836,89.9642,90.0637,19915.0
2024-07-26 13:30:00,90.51,90.52,89.9,89.9,45746.0,90.0537,90.0637,89.4468,89.4468,45746.0
2024-07-26 13:40:00,89.92,90.15,89.88,90.0,24353.0,89.4667,89.6955,89.4269,89.5463,24353.0
2024-07-26 13:50:00,90.03,90.1,89.96,90.07,28333.0,89.5762,89.6458,89.5065,89.616,28333.0
2024-07-26 14:00:00,90.06,90.13,90.01,90.11,18394.0,89.606,89.6757,89.5563,89.6558,18394.0
2024-07-26 14:10:00,90.1,90.17,89.97,89.97,12704.0,89.6458,89.7154,89.5165,89.5165,12704.0
2024-07-26 14:20:00,89.98,90.08,89.94,89.95,66454.0,89.5264,89.6259,89.4866,89.4966,66454.0
2024-07-26 14:30:00,89.96,90.06,89.94,90.01,74374.0,89.5065,89.606,89.4866,89.5563,74374.0
2024-07-26 14:40:00,90.02,90.03,89.72,89.93,55203.0,89.5662,89.5762,89.2677,89.4767,55203.0
2024-07-26 14:50:00,89.89,89.94,89.74,89.79,31814.0,89.4369,89.4866,89.2876,89.3374,31814.0
2024-07-26 15:00:00,89.76,89.82,89.66,89.81,38172.0,89.3075,89.3672,89.208,89.3573,38172.0
2024-07-26 15:10:00,89.8,89.87,89.67,89.73,39603.0,89.3473,89.417,89.218,89.2777,39603.0
2024-07-26 15:20:00,89.73,90.03,89.72,89.98,102051.0,89.2777,89.5762,89.2677,89.5264,102051.0
2024-07-26 15:30:00,89.98,89.98,89.61,89.73,60426.0,89.5264,89.5264,89.1583,89.2777,60426.0
2024-07-26 15:40:00,89.75,89.98,89.74,89.93,108822.0,89.2976,89.5264,89.2876,89.4767,108822.0
2024-07-26 15:50:00,89.94,89.99,89.59,89.93,149051.0,89.4866,89.5364,89.1384,89.4767,149051.0
2024-07-29 09:30:00,90.43,90.56,90.08,90.51,143317.0,89.9741,90.1035,89.6259,90.0537,143317.0
2024-07-29 09:40:00,90.49,90.75,90.43,90.64,20132.0,90.0338,90.2925,89.9741,90.1831,20132.0
2024-07-29 09:50:00,90.65,90.74,90.47,90.72,24785.0,90.193,90.2826,90.0139,90.2627,24785.0
2024-07-29 10:00:00,90.73,90.84,90.51,90.52,36298.0,90.2726,90.3821,90.0537,90.0637,36298.0
2024-07-29 10:10:00,90.47,90.51,90.25,90.4,35978.0,90.0139,90.0537,89.795,89.9443,35978.0
2024-07-29 10:20:00,90.43,90.59,90.39,90.47,22741.0,89.9741,90.1333,89.9343,90.0139,22741.0
2024-07-29 10:30:00,90.47,90.5,90.26,90.43,17297.0,90.0139,90.0438,89.805,89.9741,17297.0
2024-07-29 10:40:00,90.46,90.55,90.31,90.31,67698.0,90.004,90.0935,89.8547,89.8547,67698.0
2024-07-29 10:50:00,90.31,90.33,90.12,90.12,18515.0,89.8547,89.8746,89.6657,89.6657,18515.0
2024-07-29 11:00:00,90.07,90.16,89.97,90.0,13948.0,89.616,89.7055,89.5165,89.5463,13948.0
2024-07-29 11:10:00,90.02,90.04,89.82,89.9,18490.0,89.5662,89.5861,89.3672,89.4468,18490.0
2024-07-29 11:20:00,89.89,90.01,89.83,89.99,13971.0,89.4369,89.5563,89.3772,89.5364,13971.0
2024-07-29 11:30:00,90.0,90.0,89.71,89.83,28517.0,89.5463,89.5463,89.2578,89.3772,28517.0
2024-07-29 11:40:00,89.84,90.16,89.83,90.16,23485.0,89.3871,89.7055,89.3772,89.7055,23485.0
2024-07-29 11:50:00,90.17,90.35,90.15,90.31,23531.0,89.7154,89.8945,89.6955,89.8547,23531.0
2024-07-29 12:00:00,90.31,90.47,90.3,90.47,20986.0,89.8547,90.0139,89.8448,90.0139,20986.0
2024-07-29 12:10:00,90.44,90.58,90.42,90.56,16135.0,89.9841,90.1234,89.9642,90.1035,16135.0
2024-07-29 12:20:00,90.58,90.62,90.42,90.45,32301.0,90.1234,90.1632,89.9642,89.994,32301.0
2024-07-29 12:30:00,90.45,90.55,90.44,90.52,12703.0,89.994,90.0935,89.9841,90.0637,12703.0
2024-07-29 12:40:00,90.55,90.61,90.49,90.56,11047.0,90.0935,90.1532,90.0338,90.1035,11047.0
2024-07-29 12:50:00,90.54,90.58,90.43,90.48,13023.0,90.0836,90.1234,89.9741,90.0239,13023.0
2024-07-29 13:00:00,90.52,90.55,90.49,90.54,9649.0,90.0637,90.0935,90.0338,90.0836,9649.0
2024-07-29 13:10:00,90.52,90.67,90.46,90.56,22432.0,90.0637,90.2129,90.004,90.1035,22432.0
2024-07-29 13:20:00,90.54,90.54,90.26,90.26,23510.0,90.0836,90.0836,89.805,89.805,23510.0
2024-07-29 13:30:00,90.26,90.4,90.2,90.4,16911.0,89.805,89.9443,89.7453,89.9443,16911.0
2024-07-29 13:40:00,90.44,90.45,90.32,90.34,15635.0,89.9841,89.994,89.8647,89.8846,15635.0
2024-07-29 13:50:00,90.33,90.37,90.26,90.27,9199.0,89.8746,89.9144,89.805,89.8149,9199.0
2024-07-29 14:00:00,90.25,90.26,90.12,90.12,18917.0,89.795,89.805,89.6657,89.6657,18917.0
2024-07-29 14:10:00,90.16,90.23,90.1,90.2,59413.0,89.7055,89.7751,89.6458,89.7453,59413.0
2024-07-29 14:20:00,90.19,90.24,90.12,90.15,54432.0,89.7353,89.7851,89.6657,89.6955,54432.0
2024-07-29 14:30:00,90.12,90.12,89.99,90.0,17410.0,89.6657,89.6657,89.5364,89.5463,17410.0
2024-07-29 14:40:00,90.0,90.14,89.98,90.04,33933.0,89.5463,89.6856,89.5264,89.5861,33933.0
2024-07-29 14:50:00,90.04,90.16,89.99,90.15,37126.0,89.5861,89.7055,89.5364,89.6955,37126.0
2024-07-29 15:00:00,90.15,90.25,90.08,90.16,54161.0,89.6955,89.795,89.6259,89.7055,54161.0
2024-07-29 15:10:00,90.18,90.23,90.12,90.19,33593.0,89.7254,89.7751,89.6657,89.7353,33593.0
2024-07-29 15:20:00,90.19,90.27,90.15,90.22,33601.0,89.7353,89.8149,89.6955,89.7652,33601.0
2024-07-29 15:30:00,90.25,90.31,90.2,90.3,35322.0,89.795,89.8547,89.7453,89.8448,35322.0
2024-07-29 15:40:00,90.31,90.34,90.21,90.22,51194.0,89.8547,89.8846,89.7552,89.7652,51194.0
2024-07-29 15:50:00,90.24,90.27,90.0,90.07,127488.0,89.7851,89.8149,89.5463,89.616,127488.0
2024-07-30 09:30:00,90.41,90.45,90.22,90.4,128589.0,89.9542,89.994,89.7652,89.9443,128589.0
2024-07-30 09:40:00,90.45,90.55,90.11,90.16,32723.0,89.994,90.0935,89.6558,89.7055,32723.0
2024-07-30 09:50:00,90.17,90.17,89.95,90.03,26998.0,89.7154,89.7154,89.4966,89.5762,26998.0
2024-07-30 10:00:00,89.99,90.12,89.76,90.06,32750.0,89.5364,89.6657,89.3075,89.606,32750.0
2024-07-30 10:10:00,90.03,90.15,89.93,89.99,32137.0,89.5762,89.6955,89.4767,89.5364,32137.0
2024-07-30 10:20:00,90.02,90.04,89.78,89.8,16467.0,89.5662,89.5861,89.3274,89.3473,16467.0
2024-07-30 10:30:00,89.79,89.84,89.52,89.65,30013.0,89.3374,89.3871,89.0687,89.1981,30013.0
2024-07-30 10:40:00,89.63,89.76,89.55,89.63,38105.0,89.1782,89.3075,89.0986,89.1782,38105.0
2024-07-30 10:50:00,89.64,89.73,89.48,89.52,21565.0,89.1881,89.2777,89.0289,89.0687,21565.0
2024-07-30 11:00:00,89.5,89.55,88.88,88.98,48621.0,89.0488,89.0986,88.432,88.5314,48621.0
2024-07-30 11:10:00,88.96,89.14,88.93,89.12,42579.0,88.5115,88.6906,88.4817,88.6707,42579.0
2024-07-30 11:20:00,89.11,89.19,89.05,89.15,21657.0,88.6608,88.7404,88.6011,88.7006,21657.0
2024-07-30 11:30:00,89.11,89.17,88.76,88.76,28471.0,88.6608,88.7205,88.3126,88.3126,28471.0
2024-07-30 11:40:00,88.75,88.79,88.64,88.72,27577.0,88.3026,88.3424,88.1932,88.2728,27577.0
2024-07-30 11:50:00,88.69,88.77,88.66,88.66,13190.0,88.2429,88.3225,88.2131,88.2131,13190.0
2024-07-30 12:00:00,88.67,88.89,88.67,88.88,14706.0,88.223,88.4419,88.223,88.432,14706.0
2024-07-30 12:10:00,88.88,88.88,88.73,88.8,97362.0,88.432,88.432,88.2827,88.3524,97362.0
2024-07-30 12:20:00,88.81,88.81,88.59,88.73,23195.0,88.3623,88.3623,88.1434,88.2827,23195.0
2024-07-30 12:30:00,88.71,88.75,88.54,88.73,15649.0,88.2628,88.3026,88.0937,88.2827,15649.0
2024-07-30 12:40:00,88.73,88.76,88.54,88.56,26558.0,88.2827,88.3126,88.0937,88.1136,26558.0
2024-07-30 12:50:00,88.55,88.6,88.15,88.15,50013.0,88.1036,88.1534,87.7056,87.7056,50013.0
2024-07-30 13:00:00,88.18,88.42,88.13,88.42,34643.0,87.7355,87.9743,87.6857,87.9743,34643.0
2024-07-30 13:10:00,88.43,88.56,88.37,88.54,45157.0,87.9842,88.1136,87.9245,88.0937,45157.0
2024-07-30 13:20:00,88.54,88.64,88.5,88.64,26782.0,88.0937,88.1932,88.0539,88.1932,26782.0
2024-07-30 13:30:00,88.64,88.84,88.57,88.82,40763.0,88.1932,88.3922,88.1235,88.3723,40763.0
2024-07-30 13:40:00,88.79,88.87,88.71,88.87,34388.0,88.3424,88.422,88.2628,88.422,34388.0
2024-07-30 13:50:00,88.87,88.87,88.75,88.82,14820.0,88.422,88.422,88.3026,88.3723,14820.0
2024-07-30 14:00:00,88.83,88.88,88.74,88.86,24510.0,88.3822,88.432,88.2927,88.4121,24510.0
2024-07-30 14:10:00,88.9,89.07,88.88,89.05,94615.0,88.4519,88.621,88.432,88.6011,94615.0
2024-07-30 14:20:00,89.05,89.12,88.91,88.99,28234.0,88.6011,88.6707,88.4618,88.5414,28234.0
2024-07-30 14:30:00,89.0,89.07,88.94,89.05,31923.0,88.5513,88.621,88.4916,88.6011,31923.0
2024-07-30 14:40:00,89.05,89.05,88.81,88.86,30368.0,88.6011,88.6011,88.3623,88.4121,30368.0
2024-07-30 14:50:00,88.89,88.94,88.79,88.88,17646.0,88.4419,88.4916,88.3424,88.432,17646.0
2024-07-30 15:00:00,88.87,88.88,88.73,88.78,26397.0,88.422,88.432,88.2827,88.3325,26397.0
2024-07-30 15:10:00,88.77,88.88,88.7,88.85,35512.0,88.3225,88.432,88.2529,88.4021,35512.0
2024-07-30 15:20:00,88.88,88.92,88.81,88.86,55528.0,88.432,88.4717,88.3623,88.4121,55528.0
2024-07-30 15:30:00,88.85,88.89,88.74,88.75,22601.0,88.4021,88.4419,88.2927,88.3026,22601.0
2024-07-30 15:40:00,88.79,89.22,88.73,89.16,102115.0,88.3424,88.7702,88.2827,88.7105,102115.0
2024-07-30 15:50:00,89.15,89.18,88.82,88.87,155807.0,88.7006,88.7304,88.3723,88.422,155807.0
2024-07-31 09:30:00,90.81,90.83,90.44,90.68,177291.0,90.3522,90.3721,89.9841,90.2229,177291.0
2024-07-31 09:40:00,90.72,90.89,90.44,90.62,54936.0,90.2627,90.4318,89.9841,90.1632,54936.0
2024-07-31 09:50:00,90.62,90.9,90.57,90.87,45695.0,90.1632,90.4418,90.1134,90.4119,45695.0
2024-07-31 10:00:00,90.87,91.09,90.79,91.06,33708.0,90.4119,90.6308,90.3323,90.601,33708.0
2024-07-31 10:10:00,91.08,91.17,90.92,91.16,26980.0,90.6209,90.7104,90.4617,90.7005,26980.0
2024-07-31 10:20:00,91.19,91.2,90.97,91.01,31993.0,90.7303,90.7403,90.5114,90.5512,31993.0
2024-07-31 10:30:00,91.03,91.32,91.03,91.29,45495.0,90.5711,90.8597,90.5711,90.8298,45495.0
2024-07-31 10:40:00,91.3,91.3,91.04,91.07,32129.0,90.8398,90.8398,90.5811,90.6109,32129.0
2024-07-31 10:50:00,91.07,91.07,90.85,91.04,24024.0,90.6109,90.6109,90.392,90.5811,24024.0
2024-07-31 11:00:00,91.04,91.13,91.0,91.09,22907.0,90.5811,90.6706,90.5413,90.6308,22907.0
2024-07-31 11:10:00,91.1,91.2,91.04,91.18,27070.0,90.6408,90.7403,90.5811,90.7204,27070.0
2024-07-31 11:20:00,91.17,91.22,91.04,91.22,9276.0,90.7104,90.7602,90.5811,90.7602,9276.0
2024-07-31 11:30:00,91.23,91.34,91.16,91.2,32451.0,90.7701,90.8796,90.7005,90.7403,32451.0
2024-07-31 11:40:00,91.18,91.25,91.14,91.21,15165.0,90.7204,90.79,90.6806,90.7502,15165.0
2024-07-31 11:50:00,91.2,91.2,91.02,91.07,27847.0,90.7403,90.7403,90.5612,90.6109,27847.0
2024-07-31 12:00:00,91.08,91.17,91.02,91.07,32667.0,90.6209,90.7104,90.5612,90.6109,32667.0
2024-07-31 12:10:00,91.1,91.21,91.08,91.14,40748.0,90.6408,90.7502,90.6209,90.6806,40748.0
2024-07-31 12:20:00,91.14,91.15,90.96,91.02,8263.0,90.6806,90.6905,90.5015,90.5612,8263.0
2024-07-31 12:30:00,90.99,91.02,90.89,90.89,26877.0,90.5313,90.5612,90.4318,90.4318,26877.0
2024-07-31 12:40:00,90.92,91.02,90.89,91.01,32320.0,90.4617,90.5612,90.4318,90.5512,32320.0
2024-07-31 12:50:00,90.99,91.03,90.9,90.9,25302.0,90.5313,90.5711,90.4418,90.4418,25302.0
2024-07-31 13:00:00,90.92,91.1,90.89,91.04,29792.0,90.4617,90.6408,90.4318,90.5811,29792.0
2024-07-31 13:10:00,91.06,91.16,91.03,91.13,40643.0,90.601,90.7005,90.5711,90.6706,40643.0
2024-07-31 13:20:00,91.14,91.16,90.92,91.02,38931.0,90.6806,90.7005,90.4617,90.5612,38931.0
2024-07-31 13:30:00,90.97,90.97,90.75,90.84,24087.0,90.5114,90.5114,90.2925,90.3821,24087.0
2024-07-31 13:40:00,90.84,90.95,90.63,90.94,36506.0,90.3821,90.4915,90.1731,90.4816,36506.0
2024-07-31 13:50:00,91.02,91.08,90.93,90.96,12871.0,90.5612,90.6209,90.4716,90.5015,12871.0
2024-07-31 14:00:00,90.99,91.13,90.85,91.04,90019.0,90.5313,90.6706,90.392,90.5811,90019.0
2024-07-31 14:10:00,91.04,91.19,91.02,91.19,13235.0,90.5811,90.7303,90.5612,90.7303,13235.0
2024-07-31 14:20:00,91.19,91.24,91.11,91.18,36836.0,90.7303,90.7801,90.6507,90.7204,36836.0
2024-07-31 14:30:00,91.23,91.43,91.05,91.23,82470.0,90.7701,90.9691,90.591,90.7701,82470.0
2024-07-31 14:40:00,91.29,91.62,91.24,91.62,45173.0,90.8298,91.1581,90.7801,91.1581,45173.0
2024-07-31 14:50:00,91.63,91.67,91.48,91.57,44034.0,91.1681,91.2079,91.0188,91.1084,44034.0
2024-07-31 15:00:00,91.57,91.65,91.43,91.46,28931.0,91.1084,91.188,90.9691,90.9989,28931.0
2024-07-31 15:10:00,91.49,91.64,91.17,91.2,75135.0,91.0288,91.178,90.7104,90.7403,75135.0
2024-07-31 15:20:00,91.18,91.41,90.9,90.97,72157.0,90.7204,90.9492,90.4418,90.5114,72157.0
2024-07-31 15:30:00,90.98,91.35,90.91,91.26,121842.0,90.5214,90.8895,90.4517,90.8,121842.0
2024-07-31 15:40:00,91.25,91.56,91.24,91.33,60771.0,90.79,91.0984,90.7801,90.8696,60771.0
2024-07-31 15:50:00,91.33,91.46,91.05,91.27,175477.0,90.8696,90.9989,90.591,90.8099,175477.0
2024-08-01 09:30:00,91.77,91.92,91.68,91.9,188838.0,91.3074,91.4566,91.2178,91.4367,188838.0
2024-08-01 09:40:00,91.9,92.45,91.88,92.37,57853.0,91.4367,91.984,91.4168,91.9044,57853.0
2024-08-01 09:50:00,92.39,92.5,92.13,92.38,70530.0,91.9243,92.0337,91.6656,91.9143,70530.0
2024-08-01 10:00:00,92.36,92.43,91.88,91.99,110612.0,91.8944,91.9641,91.4168,91.5263,110612.0
2024-08-01 10:10:00,91.97,92.19,91.8,91.84,61347.0,91.5064,91.7253,91.3372,91.377,61347.0
2024-08-01 10:20:00,91.83,91.86,91.41,91.41,45216.0,91.3671,91.3969,90.9492,90.9492,45216.0
2024-08-01 10:30:00,91.41,91.51,91.2,91.35,76787.0,90.9492,91.0487,90.7403,90.8895,76787.0
2024-08-01 10:40:00,91.33,91.39,90.83,90.83,54033.0,90.8696,90.9293,90.3721,90.3721,54033.0
2024-08-01 10:50:00,90.88,91.12,90.88,90.89,50632.0,90.4219,90.6607,90.4219,90.4318,50632.0
2024-08-01 11:00:00,90.89,90.95,90.51,90.56,50957.0,90.4318,90.4915,90.0537,90.1035,50957.0
2024-08-01 11:10:00,90.57,90.81,90.57,90.75,32321.0,90.1134,90.3522,90.1134,90.2925,32321.0
2024-08-01 11:20:00,90.71,90.79,90.55,90.58,34126.0,90.2527,90.3323,90.0935,90.1234,34126.0
2024-08-01 11:30:00,90.58,90.65,90.37,90.38,45954.0,90.1234,90.193,89.9144,89.9244,45954.0
2024-08-01 11:40:00,90.37,90.37,90.03,90.14,60979.0,89.9144,89.9144,89.5762,89.6856,60979.0
2024-08-01 11:50:00,90.14,90.34,90.13,90.16,42777.0,89.6856,89.8846,89.6757,89.7055,42777.0
2024-08-01 12:00:00,90.16,90.52,90.12,90.4,35263.0,89.7055,90.0637,89.6657,89.9443,35263.0
2024-08-01 12:10:00,90.42,90.53,90.29,90.32,220257.0,89.9642,90.0736,89.8348,89.8647,220257.0
2024-08-01 12:20:00,90.32,90.34,90.04,90.17,32309.0,89.8647,89.8846,89.5861,89.7154,32309.0
2024-08-01 12:30:00,90.14,90.16,89.9,89.9,127822.0,89.6856,89.7055,89.4468,89.4468,127822.0
2024-08-01 12:40:00,89.89,90.01,89.77,89.99,163065.0,89.4369,89.5563,89.3175,89.5364,163065.0
2024-08-01 12:50:00,89.98,89.98,89.78,89.92,28167.0,89.5264,89.5264,89.3274,89.4667,28167.0
2024-08-01 13:00:00,89.87,89.91,89.62,89.69,29693.0,89.417,89.4568,89.1682,89.2379,29693.0
2024-08-01 13:10:00,89.69,89.69,89.51,89.51,58704.0,89.2379,89.2379,89.0588,89.0588,58704.0
2024-08-01 13:20:00,89.51,89.56,89.36,89.48,34527.0,89.0588,89.1085,88.9095,89.0289,34527.0
2024-08-01 13:30:00,89.48,89.5,89.12,89.12,27307.0,89.0289,89.0488,88.6707,88.6707,27307.0
2024-08-01 13:40:00,89.14,89.2,88.99,89.09,54801.0,88.6906,88.7503,88.5414,88.6409,54801.0
2024-08-01 13:50:00,89.09,89.54,89.02,89.53,56882.0,88.6409,89.0886,88.5712,89.0787,56882.0
2024-08-01 14:00:00,89.53,89.6,89.26,89.26,38651.0,89.0787,89.1483,88.81,88.81,38651.0
2024-08-01 14:10:00,89.24,89.33,88.94,88.96,57220.0,88.7901,88.8797,88.4916,88.5115,57220.0
2024-08-01 14:20:00,88.99,89.17,88.89,88.98,58858.0,88.5414,88.7205,88.4419,88.5314,58858.0
2024-08-01 14:30:00,88.98,89.02,88.84,89.01,107264.0,88.5314,88.5712,88.3922,88.5613,107264.0
2024-08-01 14:40:00,89.04,89.12,88.8,88.8,90748.0,88.5911,88.6707,88.3524,88.3524,90748.0
2024-08-01 14:50:00,88.81,89.0,88.81,88.88,52337.0,88.3623,88.5513,88.3623,88.432,52337.0
2024-08-01 15:00:00,88.87,89.07,88.87,89.0,61976.0,88.422,88.621,88.422,88.5513,61976.0
2024-08-01 15:10:00,89.01,89.2,88.96,89.17,70271.0,88.5613,88.7503,88.5115,88.7205,70271.0
2024-08-01 15:20:00,89.17,89.29,89.05,89.26,48328.0,88.7205,88.8399,88.6011,88.81,48328.0
2024-08-01 15:30:00,89.28,89.43,89.19,89.41,253029.0,88.8299,88.9792,88.7404,88.9593,253029.0
2024-08-01 15:40:00,89.39,89.53,89.12,89.48,213175.0,88.9394,89.0787,88.6707,89.0289,213175.0
2024-08-01 15:50:00,89.48,89.67,89.21,89.54,283773.0,89.0289,89.218,88.7603,89.0886,283773.0
2024-08-02 09:30:00,87.81,88.28,87.48,88.28,339745.0,87.3673,87.835,87.039,87.835,339745.0
2024-08-02 09:40:00,88.28,88.5,87.75,87.88,169206.0,87.835,88.0539,87.3076,87.437,169206.0
2024-08-02 09:50:00,87.86,88.01,87.49,87.61,121859.0,87.4171,87.5663,87.049,87.1684,121859.0
2024-08-02 10:00:00,87.62,87.78,86.9,87.02,126315.0,87.1783,87.3375,86.4619,86.5813,126315.0
2024-08-02 10:10:00,86.99,87.06,86.66,86.87,147002.0,86.5515,86.6211,86.2231,86.4321,147002.0
2024-08-02 10:20:00,86.88,87.26,86.81,87.16,109954.0,86.442,86.8201,86.3724,86.7206,109954.0
2024-08-02 10:30:00,87.14,87.36,86.8,86.8,77028.0,86.7007,86.9196,86.3624,86.3624,77028.0
2024-08-02 10:40:00,86.8,87.48,86.77,87.48,67308.0,86.3624,87.039,86.3326,87.039,67308.0
2024-08-02 10:50:00,87.49,87.52,87.0,87.0,87621.0,87.049,87.0788,86.5614,86.5614,87621.0
2024-08-02 11:00:00,87.0,87.14,86.92,87.12,48346.0,86.5614,86.7007,86.4818,86.6808,48346.0
2024-08-02 11:10:00,87.09,87.35,87.05,87.12,107967.0,86.651,86.9097,86.6112,86.6808,107967.0
2024-08-02 11:20:00,87.12,87.39,86.99,87.25,88126.0,86.6808,86.9495,86.5515,86.8102,88126.0
2024-08-02 11:30:00,87.25,87.72,87.2,87.64,55112.0,86.8102,87.2778,86.7604,87.1982,55112.0
2024-08-02 11:40:00,87.65,87.95,87.6,87.7,54427.0,87.2082,87.5066,87.1584,87.2579,54427.0
2024-08-02 11:50:00,87.71,87.97,87.6,87.81,56450.0,87.2678,87.5265,87.1584,87.3673,56450.0
2024-08-02 12:00:00,87.84,87.96,87.61,87.67,44866.0,87.3972,87.5166,87.1684,87.2281,44866.0
2024-08-02 12:10:00,87.63,87.71,87.44,87.7,41463.0,87.1883,87.2678,86.9992,87.2579,41463.0
2024-08-02 12:20:00,87.75,87.93,87.74,87.79,41166.0,87.3076,87.4867,87.2977,87.3474,41166.0
2024-08-02 12:30:00,87.78,87.86,87.63,87.74,36161.0,87.3375,87.4171,87.1883,87.2977,36161.0
2024-08-02 12:40:00,87.73,87.95,87.59,87.59,37335.0,87.2877,87.5066,87.1485,87.1485,37335.0
2024-08-02 12:50:00,87.6,87.6,87.28,87.44,76182.0,87.1584,87.1584,86.84,86.9992,76182.0
2024-08-02 13:00:00,87.44,87.54,87.3,87.48,60973.0,86.9992,87.0987,86.8599,87.039,60973.0
2024-08-02 13:10:00,87.49,87.66,87.39,87.53,31005.0,87.049,87.2181,86.9495,87.0888,31005.0
2024-08-02 13:20:00,87.55,87.56,87.3,87.33,32028.0,87.1087,87.1186,86.8599,86.8898,32028.0
2024-08-02 13:30:00,87.31,87.39,87.24,87.27,34341.0,86.8699,86.9495,86.8002,86.8301,34341.0
2024-08-02 13:40:00,87.27,87.38,87.16,87.18,31198.0,86.8301,86.9395,86.7206,86.7405,31198.0
2024-08-02 13:50:00,87.19,87.37,87.16,87.35,58024.0,86.7505,86.9296,86.7206,86.9097,58024.0
2024-08-02 14:00:00,87.34,87.4,87.23,87.28,55853.0,86.8997,86.9594,86.7903,86.84,55853.0
2024-08-02 14:10:00,87.28,87.34,87.1,87.15,1762253.0,86.84,86.8997,86.6609,86.7107,1762253.0
2024-08-02 14:20:00,87.15,87.61,87.14,87.6,106944.0,86.7107,87.1684,86.7007,87.1584,106944.0
2024-08-02 14:30:00,87.59,87.76,87.46,87.52,106175.0,87.1485,87.3176,87.0191,87.0788,106175.0
2024-08-02 14:40:00,87.55,87.66,87.41,87.5,120012.0,87.1087,87.2181,86.9694,87.0589,120012.0
2024-08-02 14:50:00,87.5,87.6,87.36,87.37,62375.0,87.0589,87.1584,86.9196,86.9296,62375.0
2024-08-02 15:00:00,87.38,87.57,87.32,87.48,135034.0,86.9395,87.1286,86.8798,87.039,135034.0
2024-08-02 15:10:00,87.47,87.61,87.37,87.55,73306.0,87.0291,87.1684,86.9296,87.1087,73306.0
2024-08-02 15:20:00,87.53,87.68,87.42,87.64,206842.0,87.0888,87.238,86.9793,87.1982,206842.0
2024-08-02 15:30:00,87.64,87.76,87.35,87.36,83971.0,87.1982,87.3176,86.9097,86.9196,83971.0
2024-08-02 15:40:00,87.34,87.65,87.3,87.47,99532.0,86.8997,87.2082,86.8599,87.0291,99532.0
2024-08-02 15:50:00,87.45,87.73,87.2,87.7,245456.0,87.0092,87.2877,86.7604,87.2579,245456.0
2024-08-05 09:30:00,82.41,84.16,82.02,84.11,688980.0,81.9946,83.7357,81.6065,83.686,688980.0
2024-08-05 09:40:00,84.07,84.62,83.47,84.57,432520.0,83.6462,84.1934,83.0492,84.1437,432520.0
2024-08-05 09:50:00,84.52,84.65,84.2,84.27,275672.0,84.0939,84.2233,83.7755,83.8452,275672.0
2024-08-05 10:00:00,84.27,85.3,84.27,84.48,228245.0,83.8452,84.87,83.8452,84.0541,228245.0
2024-08-05 10:10:00,84.49,84.86,84.11,84.84,157981.0,84.0641,84.4322,83.686,84.4123,157981.0
2024-08-05 10:20:00,84.83,84.9,84.11,84.11,302477.0,84.4024,84.472,83.686,83.686,302477.0
2024-08-05 10:30:00,84.1,84.91,84.09,84.85,221565.0,83.676,84.482,83.6661,84.4223,221565.0
2024-08-05 10:40:00,84.83,84.89,84.38,84.6,145751.0,84.4024,84.4621,83.9546,84.1735,145751.0
2024-08-05 10:50:00,84.58,85.15,84.39,84.59,160325.0,84.1536,84.7208,83.9646,84.1636,160325.0
2024-08-05 11:00:00,84.58,85.4,84.34,85.25,213590.0,84.1536,84.9695,83.9148,84.8203,213590.0
2024-08-05 11:10:00,85.25,85.63,85.13,85.42,165315.0,84.8203,85.1983,84.7009,84.9894,165315.0
2024-08-05 11:20:00,85.41,85.7,85.26,85.27,173983.0,84.9794,85.268,84.8302,84.8401,173983.0
2024-08-05 11:30:00,85.27,85.67,85.21,85.56,274918.0,84.8401,85.2381,84.7805,85.1287,274918.0
2024-08-05 11:40:00,85.54,85.56,85.17,85.25,114461.0,85.1088,85.1287,84.7407,84.8203,114461.0
2024-08-05 11:50:00,85.23,85.4,85.09,85.31,108694.0,84.8004,84.9695,84.6611,84.8799,108694.0
2024-08-05 12:00:00,85.29,85.52,85.14,85.45,88003.0,84.86,85.0889,84.7108,85.0192,88003.0
2024-08-05 12:10:00,85.46,85.76,85.4,85.76,109946.0,85.0292,85.3277,84.9695,85.3277,109946.0
2024-08-05 12:20:00,85.75,86.08,85.59,86.05,113705.0,85.3177,85.6461,85.1585,85.6162,113705.0
2024-08-05 12:30:00,86.06,86.06,85.34,85.42,265016.0,85.6262,85.6262,84.9098,84.9894,265016.0
2024-08-05 12:40:00,85.41,85.59,85.22,85.26,99278.0,84.9794,85.1585,84.7904,84.8302,99278.0
2024-08-05 12:50:00,85.3,85.3,84.88,84.97,114063.0,84.87,84.87,84.4521,84.5417,114063.0
2024-08-05 13:00:00,84.97,85.25,84.92,85.15,63139.0,84.5417,84.8203,84.4919,84.7208,63139.0
2024-08-05 13:10:00,85.15,85.37,85.03,85.33,190593.0,84.7208,84.9396,84.6014,84.8998,190593.0
2024-08-05 13:20:00,85.33,85.46,85.18,85.21,111699.0,84.8998,85.0292,84.7506,84.7805,111699.0
2024-08-05 13:30:00,85.22,85.4,85.22,85.32,99482.0,84.7904,84.9695,84.7904,84.8899,99482.0
2024-08-05 13:40:00,85.32,85.55,85.23,85.25,89175.0,84.8899,85.1187,84.8004,84.8203,89175.0
2024-08-05 13:50:00,85.26,85.38,85.08,85.17,82429.0,84.8302,84.9496,84.6511,84.7407,82429.0
2024-08-05 14:00:00,85.13,85.18,84.84,84.96,157308.0,84.7009,84.7506,84.4123,84.5317,157308.0
2024-08-05 14:10:00,84.98,85.01,84.71,84.9,99899.0,84.5516,84.5815,84.283,84.472,99899.0
2024-08-05 14:20:00,84.91,85.0,84.79,84.99,75812.0,84.482,84.5715,84.3626,84.5616,75812.0
2024-08-05 14:30:00,84.97,85.09,84.78,84.82,166205.0,84.5417,84.6611,84.3526,84.3924,166205.0
2024-08-05 14:40:00,84.79,84.81,84.18,84.2,272309.0,84.3626,84.3825,83.7556,83.7755,272309.0
2024-08-05 14:50:00,84.2,84.57,84.16,84.22,159750.0,83.7755,84.1437,83.7357,83.7954,159750.0
2024-08-05 15:00:00,84.22,84.59,84.21,84.3,212378.0,83.7954,84.1636,83.7855,83.875,212378.0
2024-08-05 15:10:00,84.3,84.46,84.19,84.27,93817.0,83.875,84.0342,83.7656,83.8452,93817.0
2024-08-05 15:20:00,84.27,84.57,84.25,84.52,126826.0,83.8452,84.1437,83.8253,84.0939,126826.0
2024-08-05 15:30:00,84.53,84.68,84.32,84.52,189536.0,84.1039,84.2531,83.8949,84.0939,189536.0
2024-08-05 15:40:00,84.53,84.59,84.27,84.35,148035.0,84.1039,84.1636,83.8452,83.9248,148035.0
2024-08-05 15:50:00,84.37,84.82,84.23,84.78,571227.0,83.9447,84.3924,83.8054,84.3526,571227.0
2024-08-06 09:30:00,85.27,85.54,84.88,85.07,285979.0,84.8401,85.1088,84.4521,84.6412,285979.0
2024-08-06 09:40:00,85.07,85.15,84.54,85.01,158846.0,84.6412,84.7208,84.1138,84.5815,158846.0
2024-08-06 09:50:00,84.94,85.53,84.84,85.36,85271.0,84.5118,85.0988,84.4123,84.9297,85271.0
2024-08-06 10:00:00,85.35,85.85,85.22,85.81,94229.0,84.9197,85.4172,84.7904,85.3774,94229.0
2024-08-06 10:10:00,85.82,85.84,85.49,85.82,85619.0,85.3874,85.4073,85.059,85.3874,85619.0
2024-08-06 10:20:00,85.81,85.85,85.6,85.62,97092.0,85.3774,85.4172,85.1685,85.1884,97092.0
2024-08-06 10:30:00,85.62,85.97,85.46,85.85,84547.0,85.1884,85.5366,85.0292,85.4172,84547.0
2024-08-06 10:40:00,85.91,86.44,85.87,86.36,57423.0,85.4769,86.0043,85.4371,85.9247,57423.0
2024-08-06 10:50:00,86.34,86.38,86.18,86.26,60615.0,85.9048,85.9446,85.7456,85.8252,60615.0
2024-08-06 11:00:00,86.25,86.37,86.2,86.35,55698.0,85.8152,85.9346,85.7655,85.9147,55698.0
2024-08-06 11:10:00,86.34,86.37,85.91,86.08,83583.0,85.9048,85.9346,85.4769,85.6461,83583.0
2024-08-06 11:20:00,86.06,86.18,85.68,85.68,62364.0,85.6262,85.7456,85.2481,85.2481,62364.0
2024-08-06 11:30:00,85.7,86.09,85.68,85.98,46463.0,85.268,85.656,85.2481,85.5466,46463.0
2024-08-06 11:40:00,86.0,86.27,85.9,86.26,61737.0,85.5665,85.8351,85.467,85.8252,61737.0
2024-08-06 11:50:00,86.28,86.45,86.27,86.42,51492.0,85.8451,86.0142,85.8351,85.9844,51492.0
2024-08-06 12:00:00,86.45,86.53,86.34,86.38,41185.0,86.0142,86.0938,85.9048,85.9446,41185.0
2024-08-06 12:10:00,86.4,86.62,86.38,86.59,30882.0,85.9645,86.1833,85.9446,86.1535,30882.0
2024-08-06 12:20:00,86.58,86.62,86.36,86.44,19168.0,86.1435,86.1833,85.9247,86.0043,19168.0
2024-08-06 12:30:00,86.46,86.52,86.35,86.46,36388.0,86.0242,86.0838,85.9147,86.0242,36388.0
2024-08-06 12:40:00,86.47,86.63,86.46,86.57,51783.0,86.0341,86.1933,86.0242,86.1336,51783.0
2024-08-06 12:50:00,86.57,86.93,86.57,86.9,66544.0,86.1336,86.4918,86.1336,86.4619,66544.0
2024-08-06 13:00:00,86.87,86.93,86.76,86.84,71222.0,86.4321,86.4918,86.3226,86.4022,71222.0
2024-08-06 13:10:00,86.84,86.84,86.68,86.73,44045.0,86.4022,86.4022,86.243,86.2928,44045.0
2024-08-06 13:20:00,86.72,86.83,86.65,86.79,57790.0,86.2828,86.3923,86.2132,86.3525,57790.0
2024-08-06 13:30:00,86.81,86.87,86.75,86.81,58784.0,86.3724,86.4321,86.3127,86.3724,58784.0
2024-08-06 13:40:00,86.8,86.83,86.62,86.77,43261.0,86.3624,86.3923,86.1833,86.3326,43261.0
2024-08-06 13:50:00,86.76,86.89,86.74,86.76,54316.0,86.3226,86.452,86.3027,86.3226,54316.0
2024-08-06 14:00:00,86.77,86.79,86.58,86.65,157150.0,86.3326,86.3525,86.1435,86.2132,157150.0
2024-08-06 14:10:00,86.67,86.85,86.66,86.84,50238.0,86.2331,86.4122,86.2231,86.4022,50238.0
2024-08-06 14:20:00,86.84,86.96,86.82,86.96,69661.0,86.4022,86.5216,86.3823,86.5216,69661.0
2024-08-06 14:30:00,86.97,87.08,86.85,87.02,102816.0,86.5316,86.641,86.4122,86.5813,102816.0
2024-08-06 14:40:00,87.01,87.12,86.97,87.06,58460.0,86.5714,86.6808,86.5316,86.6211,58460.0
2024-08-06 14:50:00,87.05,87.11,86.67,86.68,154292.0,86.6112,86.6709,86.2331,86.243,154292.0
2024-08-06 15:00:00,86.68,86.68,86.23,86.4,138908.0,86.243,86.243,85.7953,85.9645,138908.0
2024-08-06 15:10:00,86.38,86.48,86.18,86.33,55561.0,85.9446,86.0441,85.7456,85.8948,55561.0
2024-08-06 15:20:00,86.33,86.68,86.29,86.52,121342.0,85.8948,86.243,85.855,86.0838,121342.0
2024-08-06 15:30:00,86.53,86.59,86.41,86.41,176334.0,86.0938,86.1535,85.9744,85.9744,176334.0
2024-08-06 15:40:00,86.42,86.5,86.12,86.14,387903.0,85.9844,86.0639,85.6859,85.7058,387903.0
2024-08-06 15:50:00,86.13,86.32,85.65,85.69,425212.0,85.6958,85.8849,85.2182,85.258,425212.0
2024-08-07 09:30:00,86.96,87.41,86.94,87.33,216822.0,86.5216,86.9694,86.5017,86.8898,216822.0
2024-08-07 09:40:00,87.29,87.45,87.07,87.42,126702.0,86.85,87.0092,86.6311,86.9793,126702.0
2024-08-07 09:50:00,87.4,87.52,87.08,87.35,53394.0,86.9594,87.0788,86.641,86.9097,53394.0
2024-08-07 10:00:00,87.35,87.51,87.14,87.38,57456.0,86.9097,87.0689,86.7007,86.9395,57456.0
2024-08-07 10:10:00,87.41,87.46,86.88,86.92,65172.0,86.9694,87.0191,86.442,86.4818,65172.0
2024-08-07 10:20:00,86.94,87.17,86.81,86.92,45068.0,86.5017,86.7306,86.3724,86.4818,45068.0
2024-08-07 10:30:00,86.95,87.09,86.85,86.89,37963.0,86.5117,86.651,86.4122,86.452,37963.0
2024-08-07 10:40:00,86.91,87.41,86.87,87.35,36531.0,86.4719,86.9694,86.4321,86.9097,36531.0
2024-08-07 10:50:00,87.36,87.41,87.22,87.25,23013.0,86.9196,86.9694,86.7803,86.8102,23013.0
2024-08-07 11:00:00,87.27,87.4,87.14,87.33,50269.0,86.8301,86.9594,86.7007,86.8898,50269.0
2024-08-07 11:10:00,87.36,87.37,86.99,87.08,92799.0,86.9196,86.9296,86.5515,86.641,92799.0
2024-08-07 11:20:00,87.06,87.09,86.91,87.04,33457.0,86.6211,86.651,86.4719,86.6012,33457.0
2024-08-07 11:30:00,87.04,87.11,86.97,87.0,34082.0,86.6012,86.6709,86.5316,86.5614,34082.0
2024-08-07 11:40:00,86.98,86.98,86.48,86.58,59069.0,86.5415,86.5415,86.0441,86.1435,59069.0
2024-08-07 11:50:00,86.56,86.77,86.54,86.74,53587.0,86.1236,86.3326,86.1037,86.3027,53587.0
2024-08-07 12:00:00,86.71,86.71,86.21,86.42,62514.0,86.2729,86.2729,85.7754,85.9844,62514.0
2024-08-07 12:10:00,86.39,86.59,86.37,86.5,37946.0,85.9545,86.1535,85.9346,86.0639,37946.0
2024-08-07 12:20:00,86.5,86.73,86.48,86.66,35700.0,86.0639,86.2928,86.0441,86.2231,35700.0
2024-08-07 12:30:00,86.65,86.69,86.55,86.55,22818.0,86.2132,86.253,86.1137,86.1137,22818.0
2024-08-07 12:40:00,86.53,86.62,86.2,86.23,76644.0,86.0938,86.1833,85.7655,85.7953,76644.0
2024-08-07 12:50:00,86.23,86.27,86.09,86.16,35074.0,85.7953,85.8351,85.656,85.7257,35074.0
2024-08-07 13:00:00,86.17,86.23,85.97,85.97,79567.0,85.7356,85.7953,85.5366,85.5366,79567.0
2024-08-07 13:10:00,85.95,86.0,85.59,85.71,75382.0,85.5167,85.5665,85.1585,85.2779,75382.0
2024-08-07 13:20:00,85.73,86.03,85.73,85.82,72614.0,85.2978,85.5963,85.2978,85.3874,72614.0
2024-08-07 13:30:00,85.83,86.06,85.83,85.97,66172.0,85.3973,85.6262,85.3973,85.5366,66172.0
2024-08-07 13:40:00,85.99,86.0,85.56,85.57,40874.0,85.5565,85.5665,85.1287,85.1386,40874.0
2024-08-07 13:50:00,85.57,85.62,85.41,85.52,74786.0,85.1386,85.1884,84.9794,85.0889,74786.0
2024-08-07 14:00:00,85.48,85.56,85.32,85.35,56084.0,85.0491,85.1287,84.8899,84.9197,56084.0
2024-08-07 14:10:00,85.36,85.4,85.02,85.07,100325.0,84.9297,84.9695,84.5914,84.6412,100325.0
2024-08-07 14:20:00,85.09,85.39,85.07,85.3,82431.0,84.6611,84.9595,84.6412,84.87,82431.0
2024-08-07 14:30:00,85.28,85.3,85.02,85.13,69655.0,84.8501,84.87,84.5914,84.7009,69655.0
2024-08-07 14:40:00,85.14,85.25,84.89,85.04,95947.0,84.7108,84.8203,84.4621,84.6113,95947.0
2024-08-07 14:50:00,85.03,85.15,84.96,85.01,76460.0,84.6014,84.7208,84.5317,84.5815,76460.0
2024-08-07 15:00:00,85.05,85.61,85.02,85.45,104968.0,84.6213,85.1784,84.5914,85.0192,104968.0
2024-08-07 15:10:00,85.47,85.53,85.29,85.47,55285.0,85.0391,85.0988,84.86,85.0391,55285.0
2024-08-07 15:20:00,85.49,85.6,85.23,85.35,58712.0,85.059,85.1685,84.8004,84.9197,58712.0
2024-08-07 15:30:00,85.35,85.49,85.22,85.37,108807.0,84.9197,85.059,84.7904,84.9396,108807.0
2024-08-07 15:40:00,85.38,85.39,85.23,85.33,69189.0,84.9496,84.9595,84.8004,84.8998,69189.0
2024-08-07 15:50:00,85.34,85.36,84.77,84.88,184228.0,84.9098,84.9297,84.3427,84.4521,184228.0
2024-08-08 09:30:00,86.38,86.39,85.91,85.99,136612.0,85.9446,85.9545,85.4769,85.5565,136612.0
2024-08-08 09:40:00,86.0,86.1,85.48,85.58,61220.0,85.5665,85.666,85.0491,85.1486,61220.0
2024-08-08 09:50:00,85.6,86.12,85.44,86.12,36837.0,85.1685,85.6859,85.0093,85.6859,36837.0
2024-08-08 10:00:00,86.12,86.45,86.07,86.45,33159.0,85.6859,86.0142,85.6361,86.0142,33159.0
2024-08-08 10:10:00,86.47,86.7,86.31,86.54,50633.0,86.0341,86.2629,85.8749,86.1037,50633.0
2024-08-08 10:20:00,86.57,86.83,86.43,86.8,72256.0,86.1336,86.3923,85.9943,86.3624,72256.0
2024-08-08 10:30:00,86.83,86.92,86.68,86.85,52548.0,86.3923,86.4818,86.243,86.4122,52548.0
2024-08-08 10:40:00,86.82,86.97,86.7,86.97,49330.0,86.3823,86.5316,86.2629,86.5316,49330.0
2024-08-08 10:50:00,86.97,87.01,86.78,86.88,30253.0,86.5316,86.5714,86.3425,86.442,30253.0
2024-08-08 11:00:00,86.88,86.89,86.71,86.77,32115.0,86.442,86.452,86.2729,86.3326,32115.0
2024-08-08 11:10:00,86.79,86.79,86.49,86.54,42877.0,86.3525,86.3525,86.054,86.1037,42877.0
2024-08-08 11:20:00,86.53,86.93,86.53,86.79,53728.0,86.0938,86.4918,86.0938,86.3525,53728.0
2024-08-08 11:30:00,86.8,86.94,86.75,86.82,22273.0,86.3624,86.5017,86.3127,86.3823,22273.0
2024-08-08 11:40:00,86.77,86.79,86.61,86.63,29018.0,86.3326,86.3525,86.1734,86.1933,29018.0
2024-08-08 11:50:00,86.63,86.89,86.62,86.85,27000.0,86.1933,86.452,86.1833,86.4122,27000.0
2024-08-08 12:00:00,86.82,87.12,86.81,87.09,26133.0,86.3823,86.6808,86.3724,86.651,26133.0
2024-08-08 12:10:00,87.12,87.12,86.94,87.02,36245.0,86.6808,86.6808,86.5017,86.5813,36245.0
2024-08-08 12:20:00,87.04,87.1,86.98,87.03,13026.0,86.6012,86.6609,86.5415,86.5913,13026.0
2024-08-08 12:30:00,87.0,87.01,86.7,86.73,45739.0,86.5614,86.5714,86.2629,86.2928,45739.0
2024-08-08 12:40:00,86.74,86.92,86.66,86.92,28319.0,86.3027,86.4818,86.2231,86.4818,28319.0
2024-08-08 12:50:00,86.94,87.01,86.83,86.91,32049.0,86.5017,86.5714,86.3923,86.4719,32049.0
2024-08-08 13:00:00,86.96,86.97,86.7,86.91,53601.0,86.5216,86.5316,86.2629,86.4719,53601.0
2024-08-08 13:10:00,86.91,87.13,86.89,87.12,27175.0,86.4719,86.6908,86.452,86.6808,27175.0
2024-08-08 13:20:00,87.12,87.32,87.09,87.31,35284.0,86.6808,86.8798,86.651,86.8699,35284.0
2024-08-08 13:30:00,87.3,87.41,87.29,87.34,21610.0,86.8599,86.9694,86.85,86.8997,21610.0
2024-08-08 13:40:00,87.38,87.44,87.33,87.41,18717.0,86.9395,86.9992,86.8898,86.9694,18717.0
2024-08-08 13:50:00,87.43,87.47,87.34,87.39,20125.0,86.9893,87.0291,86.8997,86.9495,20125.0
2024-08-08 14:00:00,87.4,87.58,87.36,87.48,29997.0,86.9594,87.1385,86.9196,87.039,29997.0
2024-08-08 14:10:00,87.47,87.6,87.46,87.58,35486.0,87.0291,87.1584,87.0191,87.1385,35486.0
2024-08-08 14:20:00,87.57,87.59,87.32,87.4,50193.0,87.1286,87.1485,86.8798,86.9594,50193.0
2024-08-08 14:30:00,87.41,87.53,87.37,87.37,40614.0,86.9694,87.0888,86.9296,86.9296,40614.0
2024-08-08 14:40:00,87.38,87.38,87.25,87.36,39683.0,86.9395,86.9395,86.8102,86.9196,39683.0
2024-08-08 14:50:00,87.35,87.41,87.3,87.36,38752.0,86.9097,86.9694,86.8599,86.9196,38752.0
2024-08-08 15:00:00,87.33,87.36,87.1,87.34,40649.0,86.8898,86.9196,86.6609,86.8997,40649.0
2024-08-08 15:10:00,87.34,87.44,87.26,87.29,41199.0,86.8997,86.9992,86.8201,86.85,41199.0
2024-08-08 15:20:00,87.31,87.42,87.09,87.1,127180.0,86.8699,86.9793,86.651,86.6609,127180.0
2024-08-08 15:30:00,87.1,87.14,86.92,87.08,105156.0,86.6609,86.7007,86.4818,86.641,105156.0
2024-08-08 15:40:00,87.09,87.43,87.09,87.32,90447.0,86.651,86.9893,86.651,86.8798,90447.0
2024-08-08 15:50:00,87.33,87.49,87.14,87.42,159420.0,86.8898,87.049,86.7007,86.9793,159420.0
2024-08-09 09:30:00,87.28,87.76,87.28,87.72,131920.0,86.84,87.3176,86.84,87.2778,131920.0
2024-08-09 09:40:00,87.71,87.71,87.24,87.25,43621.0,87.2678,87.2678,86.8002,86.8102,43621.0
2024-08-09 09:50:00,87.26,87.53,87.22,87.31,21116.0,86.8201,87.0888,86.7803,86.8699,21116.0
2024-08-09 10:00:00,87.26,87.54,87.15,87.49,28666.0,86.8201,87.0987,86.7107,87.049,28666.0
2024-08-09 10:10:00,87.49,87.84,87.49,87.61,100599.0,87.049,87.3972,87.049,87.1684,100599.0
2024-08-09 10:20:00,87.62,87.72,87.49,87.54,23852.0,87.1783,87.2778,87.049,87.0987,23852.0
2024-08-09 10:30:00,87.55,87.55,87.3,87.39,22518.0,87.1087,87.1087,86.8599,86.9495,22518.0
2024-08-09 10:40:00,87.4,87.68,87.36,87.64,23509.0,86.9594,87.238,86.9196,87.1982,23509.0
2024-08-09 10:50:00,87.65,87.89,87.61,87.72,25743.0,87.2082,87.4469,87.1684,87.2778,25743.0
2024-08-09 11:00:00,87.74,87.97,87.74,87.82,23906.0,87.2977,87.5265,87.2977,87.3773,23906.0
2024-08-09 11:10:00,87.85,87.85,87.69,87.8,22305.0,87.4071,87.4071,87.248,87.3574,22305.0
2024-08-09 11:20:00,87.75,87.82,87.61,87.63,15498.0,87.3076,87.3773,87.1684,87.1883,15498.0
2024-08-09 11:30:00,87.65,87.76,87.59,87.64,15443.0,87.2082,87.3176,87.1485,87.1982,15443.0
2024-08-09 11:40:00,87.64,87.75,87.58,87.72,20046.0,87.1982,87.3076,87.1385,87.2778,20046.0
2024-08-09 11:50:00,87.73,87.81,87.45,87.48,48230.0,87.2877,87.3673,87.0092,87.039,48230.0
2024-08-09 12:00:00,87.5,87.57,87.43,87.44,45870.0,87.0589,87.1286,86.9893,86.9992,45870.0
2024-08-09 12:10:00,87.43,87.46,87.38,87.45,20957.0,86.9893,87.0191,86.9395,87.0092,20957.0
2024-08-09 12:20:00,87.49,87.53,87.38,87.48,11269.0,87.049,87.0888,86.9395,87.039,11269.0
2024-08-09 12:30:00,87.49,87.63,87.49,87.61,14261.0,87.049,87.1883,87.049,87.1684,14261.0
2024-08-09 12:40:00,87.61,87.62,87.52,87.62,9430.0,87.1684,87.1783,87.0788,87.1783,9430.0
2024-08-09 12:50:00,87.64,87.7,87.59,87.69,15830.0,87.1982,87.2579,87.1485,87.248,15830.0
2024-08-09 13:00:00,87.71,87.78,87.67,87.78,27641.0,87.2678,87.3375,87.2281,87.3375,27641.0
2024-08-09 13:10:00,87.81,88.11,87.81,88.1,31388.0,87.3673,87.6658,87.3673,87.6559,31388.0
2024-08-09 13:20:00,88.12,88.25,88.03,88.25,18283.0,87.6758,87.8051,87.5862,87.8051,18283.0
2024-08-09 13:30:00,88.24,88.32,88.18,88.25,25545.0,87.7952,87.8748,87.7355,87.8051,25545.0
2024-08-09 13:40:00,88.27,88.27,88.11,88.13,16834.0,87.825,87.825,87.6658,87.6857,16834.0
2024-08-09 13:50:00,88.14,88.16,87.96,88.02,10870.0,87.6957,87.7156,87.5166,87.5763,10870.0
2024-08-09 14:00:00,88.03,88.1,87.97,88.05,14048.0,87.5862,87.6559,87.5265,87.6061,14048.0
2024-08-09 14:10:00,88.08,88.08,87.83,87.95,47375.0,87.636,87.636,87.3872,87.5066,47375.0
2024-08-09 14:20:00,87.95,87.96,87.83,87.92,16086.0,87.5066,87.5166,87.3872,87.4768,16086.0
2024-08-09 14:30:00,87.91,87.97,87.81,87.95,46491.0,87.4668,87.5265,87.3673,87.5066,46491.0
2024-08-09 14:40:00,87.98,88.03,87.94,87.99,23009.0,87.5365,87.5862,87.4967,87.5464,23009.0
2024-08-09 14:50:00,87.98,87.99,87.82,87.95,41922.0,87.5365,87.5464,87.3773,87.5066,41922.0
2024-08-09 15:00:00,87.95,88.0,87.83,87.97,29691.0,87.5066,87.5564,87.3872,87.5265,29691.0
2024-08-09 15:10:00,87.99,88.1,87.97,88.1,32684.0,87.5464,87.6559,87.5265,87.6559,32684.0
2024-08-09 15:20:00,88.09,88.09,87.89,88.01,154581.0,87.6459,87.6459,87.4469,87.5663,154581.0
2024-08-09 15:30:00,88.01,88.14,88.01,88.02,74079.0,87.5663,87.6957,87.5663,87.5763,74079.0
2024-08-09 15:40:00,88.02,88.13,88.0,88.09,40667.0,87.5763,87.6857,87.5564,87.6459,40667.0
2024-08-09 15:50:00,88.11,88.15,87.91,88.07,116917.0,87.6658,87.7056,87.4668,87.626,116917.0
2024-08-12 09:30:00,88.34,88.54,88.23,88.28,107967.0,87.8947,88.0937,87.7852,87.835,107967.0
2024-08-12 09:40:00,88.3,88.32,87.92,87.95,32435.0,87.8549,87.8748,87.4768,87.5066,32435.0
2024-08-12 09:50:00,87.97,88.14,87.87,87.94,28208.0,87.5265,87.6957,87.427,87.4967,28208.0
2024-08-12 10:00:00,87.96,88.41,87.92,88.41,22303.0,87.5166,87.9643,87.4768,87.9643,22303.0
2024-08-12 10:10:00,88.39,88.58,88.34,88.53,19297.0,87.9444,88.1335,87.8947,88.0837,19297.0
2024-08-12 10:20:00,88.55,88.74,88.53,88.58,38254.0,88.1036,88.2927,88.0837,88.1335,38254.0
2024-08-12 10:30:00,88.6,88.78,88.57,88.72,22637.0,88.1534,88.3325,88.1235,88.2728,22637.0
2024-08-12 10:40:00,88.73,88.8,88.62,88.78,24093.0,88.2827,88.3524,88.1733,88.3325,24093.0
2024-08-12 10:50:00,88.71,88.75,88.63,88.72,13327.0,88.2628,88.3026,88.1832,88.2728,13327.0
2024-08-12 11:00:00,88.75,88.91,88.7,88.81,15076.0,88.3026,88.4618,88.2529,88.3623,15076.0
2024-08-12 11:10:00,88.85,88.92,88.78,88.82,21387.0,88.4021,88.4717,88.3325,88.3723,21387.0
2024-08-12 11:20:00,88.82,88.82,88.05,88.28,42940.0,88.3723,88.3723,87.6061,87.835,42940.0
2024-08-12 11:30:00,88.28,88.29,88.1,88.25,16115.0,87.835,87.8449,87.6559,87.8051,16115.0
2024-08-12 11:40:00,88.25,88.42,88.2,88.41,15138.0,87.8051,87.9743,87.7554,87.9643,15138.0
2024-08-12 11:50:00,88.43,88.73,88.43,88.7,29438.0,87.9842,88.2827,87.9842,88.2529,29438.0
2024-08-12 12:00:00,88.69,88.74,88.52,88.61,24096.0,88.2429,88.2927,88.0738,88.1633,24096.0
2024-08-12 12:10:00,88.62,88.64,88.5,88.56,12825.0,88.1733,88.1932,88.0539,88.1136,12825.0
2024-08-12 12:20:00,88.57,88.64,88.51,88.6,26327.0,88.1235,88.1932,88.0638,88.1534,26327.0
2024-08-12 12:30:00,88.59,88.7,88.54,88.69,37845.0,88.1434,88.2529,88.0937,88.2429,37845.0
2024-08-12 12:40:00,88.7,88.71,88.56,88.68,14167.0,88.2529,88.2628,88.1136,88.233,14167.0
2024-08-12 12:50:00,88.64,88.64,88.31,88.33,28511.0,88.1932,88.1932,87.8648,87.8847,28511.0
2024-08-12 13:00:00,88.28,88.39,88.2,88.39,13312.0,87.835,87.9444,87.7554,87.9444,13312.0
2024-08-12 13:10:00,88.36,88.53,88.33,88.53,11977.0,87.9146,88.0837,87.8847,88.0837,11977.0
2024-08-12 13:20:00,88.53,88.64,88.38,88.47,22103.0,88.0837,88.1932,87.9345,88.024,22103.0
2024-08-12 13:30:00,88.46,88.55,88.41,88.48,18023.0,88.0141,88.1036,87.9643,88.034,18023.0
2024-08-12 13:40:00,88.45,88.48,88.3,88.3,13567.0,88.0041,88.034,87.8549,87.8549,13567.0
2024-08-12 13:50:00,88.25,88.33,88.17,88.31,20188.0,87.8051,87.8847,87.7255,87.8648,20188.0
2024-08-12 14:00:00,88.31,88.39,88.24,88.24,18822.0,87.8648,87.9444,87.7952,87.7952,18822.0
2024-08-12 14:10:00,88.31,88.39,88.25,88.31,54804.0,87.8648,87.9444,87.8051,87.8648,54804.0
2024-08-12 14:20:00,88.31,88.43,88.3,88.34,26579.0,87.8648,87.9842,87.8549,87.8947,26579.0
2024-08-12 14:30:00,88.32,88.41,88.28,88.41,23064.0,87.8748,87.9643,87.835,87.9643,23064.0
2024-08-12 14:40:00,88.39,88.4,88.33,88.36,21263.0,87.9444,87.9544,87.8847,87.9146,21263.0
2024-08-12 14:50:00,88.37,88.46,88.35,88.46,17183.0,87.9245,88.0141,87.9046,88.0141,17183.0
2024-08-12 15:00:00,88.44,88.45,88.28,88.32,125498.0,87.9942,88.0041,87.835,87.8748,125498.0
2024-08-12 15:10:00,88.33,88.4,88.26,88.34,18177.0,87.8847,87.9544,87.8151,87.8947,18177.0
2024-08-12 15:20:00,88.36,88.37,88.28,88.29,27833.0,87.9146,87.9245,87.835,87.8449,27833.0
2024-08-12 15:30:00,88.29,88.36,88.18,88.21,24303.0,87.8449,87.9146,87.7355,87.7653,24303.0
2024-08-12 15:40:00,88.23,88.25,88.15,88.21,21894.0,87.7852,87.8051,87.7056,87.7653,21894.0
2024-08-12 15:50:00,88.2,88.42,88.12,88.41,151884.0,87.7554,87.9743,87.6758,87.9643,151884.0
2024-08-13 09:30:00,89.1,89.53,89.1,89.36,88298.0,88.6508,89.0787,88.6508,88.9095,88298.0
2024-08-13 09:40:00,89.37,89.6,89.26,89.6,35200.0,88.9195,89.1483,88.81,89.1483,35200.0
2024-08-13 09:50:00,89.64,89.7,89.46,89.61,35654.0,89.1881,89.2478,89.009,89.1583,35654.0
2024-08-13 10:00:00,89.63,89.7,89.54,89.54,31545.0,89.1782,89.2478,89.0886,89.0886,31545.0
2024-08-13 10:10:00,89.54,89.68,89.47,89.52,39706.0,89.0886,89.2279,89.019,89.0687,39706.0
2024-08-13 10:20:00,89.51,89.63,89.49,89.6,18523.0,89.0588,89.1782,89.0389,89.1483,18523.0
2024-08-13 10:30:00,89.53,89.57,89.35,89.54,26039.0,89.0787,89.1185,88.8996,89.0886,26039.0
2024-08-13 10:40:00,89.56,89.77,89.54,89.77,43336.0,89.1085,89.3175,89.0886,89.3175,43336.0
2024-08-13 10:50:00,89.79,89.8,89.7,89.74,17612.0,89.3374,89.3473,89.2478,89.2876,17612.0
2024-08-13 11:00:00,89.74,89.85,89.72,89.79,22995.0,89.2876,89.3971,89.2677,89.3374,22995.0
2024-08-13 11:10:00,89.8,89.85,89.74,89.82,15988.0,89.3473,89.3971,89.2876,89.3672,15988.0
2024-08-13 11:20:00,89.83,89.89,89.82,89.85,14866.0,89.3772,89.4369,89.3672,89.3971,14866.0
2024-08-13 11:30:00,89.86,89.88,89.8,89.88,15896.0,89.407,89.4269,89.3473,89.4269,15896.0
2024-08-13 11:40:00,89.88,89.91,89.82,89.91,13565.0,89.4269,89.4568,89.3672,89.4568,13565.0
2024-08-13 11:50:00,89.91,89.96,89.87,89.88,21366.0,89.4568,89.5065,89.417,89.4269,21366.0
2024-08-13 12:00:00,89.84,89.97,89.81,89.92,27290.0,89.3871,89.5165,89.3573,89.4667,27290.0
2024-08-13 12:10:00,89.92,90.03,89.91,90.02,23272.0,89.4667,89.5762,89.4568,89.5662,23272.0
2024-08-13 12:20:00,90.02,90.07,89.97,90.01,18224.0,89.5662,89.616,89.5165,89.5563,18224.0
2024-08-13 12:30:00,89.99,90.05,89.94,90.04,22132.0,89.5364,89.5961,89.4866,89.5861,22132.0
2024-08-13 12:40:00,90.06,90.2,90.05,90.2,18305.0,89.606,89.7453,89.5961,89.7453,18305.0
2024-08-13 12:50:00,90.21,90.29,90.21,90.28,12904.0,89.7552,89.8348,89.7552,89.8249,12904.0
2024-08-13 13:00:00,90.3,90.32,90.2,90.3,12582.0,89.8448,89.8647,89.7453,89.8448,12582.0
2024-08-13 13:10:00,90.3,90.33,90.26,90.3,10517.0,89.8448,89.8746,89.805,89.8448,10517.0
2024-08-13 13:20:00,90.3,90.31,90.21,90.26,9330.0,89.8448,89.8547,89.7552,89.805,9330.0
2024-08-13 13:30:00,90.26,90.33,90.19,90.25,12925.0,89.805,89.8746,89.7353,89.795,12925.0
2024-08-13 13:40:00,90.25,90.3,89.95,90.13,79454.0,89.795,89.8448,89.4966,89.6757,79454.0
2024-08-13 13:50:00,90.11,90.21,90.05,90.21,28684.0,89.6558,89.7552,89.5961,89.7552,28684.0
2024-08-13 14:00:00,90.18,90.24,90.15,90.23,39492.0,89.7254,89.7851,89.6955,89.7751,39492.0
2024-08-13 14:10:00,90.22,90.27,90.11,90.15,45088.0,89.7652,89.8149,89.6558,89.6955,45088.0
2024-08-13 14:20:00,90.15,90.25,90.15,90.24,54790.0,89.6955,89.795,89.6955,89.7851,54790.0
2024-08-13 14:30:00,90.23,90.33,90.22,90.31,92955.0,89.7751,89.8746,89.7652,89.8547,92955.0
2024-08-13 14:40:00,90.29,90.32,90.25,90.3,42800.0,89.8348,89.8647,89.795,89.8448,42800.0
2024-08-13 14:50:00,90.3,90.35,90.28,90.34,25158.0,89.8448,89.8945,89.8249,89.8846,25158.0
2024-08-13 15:00:00,90.34,90.36,90.21,90.24,36967.0,89.8846,89.9045,89.7552,89.7851,36967.0
2024-08-13 15:10:00,90.25,90.27,90.16,90.2,31679.0,89.795,89.8149,89.7055,89.7453,31679.0
2024-08-13 15:20:00,90.19,90.27,90.12,90.24,66103.0,89.7353,89.8149,89.6657,89.7851,66103.0
2024-08-13 15:30:00,90.24,90.28,90.18,90.21,62419.0,89.7851,89.8249,89.7254,89.7552,62419.0
2024-08-13 15:40:00,90.22,90.41,90.2,90.39,84129.0,89.7652,89.9542,89.7453,89.9343,84129.0
2024-08-13 15:50:00,90.38,90.45,90.24,90.43,77311.0,89.9244,89.994,89.7851,89.9741,77311.0
2024-08-14 09:30:00,90.63,90.8,90.35,90.57,114933.0,90.1731,90.3423,89.8945,90.1134,114933.0
2024-08-14 09:40:00,90.55,90.57,90.15,90.26,33569.0,90.0935,90.1134,89.6955,89.805,33569.0
2024-08-14 09:50:00,90.33,90.35,90.1,90.19,24005.0,89.8746,89.8945,89.6458,89.7353,24005.0
2024-08-14 10:00:00,90.19,90.29,90.1,90.18,25901.0,89.7353,89.8348,89.6458,89.7254,25901.0
2024-08-14 10:10:00,90.15,90.15,89.97,90.14,22549.0,89.6955,89.6955,89.5165,89.6856,22549.0
2024-08-14 10:20:00,90.13,90.23,90.07,90.21,19584.0,89.6757,89.7751,89.616,89.7552,19584.0
2024-08-14 10:30:00,90.2,90.23,89.81,90.02,21100.0,89.7453,89.7751,89.3573,89.5662,21100.0
2024-08-14 10:40:00,90.03,90.31,90.03,90.31,23395.0,89.5762,89.8547,89.5762,89.8547,23395.0
2024-08-14 10:50:00,90.31,90.42,90.26,90.42,20330.0,89.8547,89.9642,89.805,89.9642,20330.0
2024-08-14 11:00:00,90.44,90.51,90.37,90.4,18991.0,89.9841,90.0537,89.9144,89.9443,18991.0
2024-08-14 11:10:00,90.41,90.52,90.41,90.47,8244.0,89.9542,90.0637,89.9542,90.0139,8244.0
2024-08-14 11:20:00,90.47,90.57,90.46,90.56,11435.0,90.0139,90.1134,90.004,90.1035,11435.0
2024-08-14 11:30:00,90.6,90.76,90.59,90.75,14516.0,90.1433,90.3025,90.1333,90.2925,14516.0
2024-08-14 11:40:00,90.75,90.79,90.68,90.76,9959.0,90.2925,90.3323,90.2229,90.3025,9959.0
2024-08-14 11:50:00,90.75,90.97,90.74,90.96,25754.0,90.2925,90.5114,90.2826,90.5015,25754.0
2024-08-14 12:00:00,90.93,90.95,90.88,90.88,25063.0,90.4716,90.4915,90.4219,90.4219,25063.0
2024-08-14 12:10:00,90.82,90.88,90.64,90.65,11421.0,90.3622,90.4219,90.1831,90.193,11421.0
2024-08-14 12:20:00,90.65,90.69,90.29,90.44,11848.0,90.193,90.2328,89.8348,89.9841,11848.0
2024-08-14 12:30:00,90.43,90.46,90.38,90.42,11519.0,89.9741,90.004,89.9244,89.9642,11519.0
2024-08-14 12:40:00,90.44,90.48,90.16,90.26,16930.0,89.9841,90.0239,89.7055,89.805,16930.0
2024-08-14 12:50:00,90.29,90.43,90.29,90.42,12828.0,89.8348,89.9741,89.8348,89.9642,12828.0
2024-08-14 13:00:00,90.36,90.55,90.36,90.52,29984.0,89.9045,90.0935,89.9045,90.0637,29984.0
2024-08-14 13:10:00,90.51,90.51,90.38,90.5,22401.0,90.0537,90.0537,89.9244,90.0438,22401.0
2024-08-14 13:20:00,90.48,90.5,90.39,90.49,13333.0,90.0239,90.0438,89.9343,90.0338,13333.0
2024-08-14 13:30:00,90.48,90.57,90.45,90.45,13992.0,90.0239,90.1134,89.994,89.994,13992.0
2024-08-14 13:40:00,90.47,90.52,90.37,90.5,14144.0,90.0139,90.0637,89.9144,90.0438,14144.0
2024-08-14 13:50:00,90.52,90.52,90.44,90.44,25762.0,90.0637,90.0637,89.9841,89.9841,25762.0
2024-08-14 14:00:00,90.43,90.43,90.31,90.42,39176.0,89.9741,89.9741,89.8547,89.9642,39176.0
2024-08-14 14:10:00,90.4,90.45,90.38,90.42,13639.0,89.9443,89.994,89.9244,89.9642,13639.0
2024-08-14 14:20:00,90.41,90.51,90.41,90.49,19883.0,89.9542,90.0537,89.9542,90.0338,19883.0
2024-08-14 14:30:00,90.49,90.52,90.45,90.49,24212.0,90.0338,90.0637,89.994,90.0338,24212.0
2024-08-14 14:40:00,90.5,90.51,90.43,90.47,14596.0,90.0438,90.0537,89.9741,90.0139,14596.0
2024-08-14 14:50:00,90.46,90.61,90.45,90.6,33985.0,90.004,90.1532,89.994,90.1433,33985.0
2024-08-14 15:00:00,90.59,90.61,90.49,90.5,16305.0,90.1333,90.1532,90.0338,90.0438,16305.0
2024-08-14 15:10:00,90.51,90.53,90.3,90.38,33097.0,90.0537,90.0736,89.8448,89.9244,33097.0
2024-08-14 15:20:00,90.39,90.42,90.34,90.4,24439.0,89.9343,89.9642,89.8846,89.9443,24439.0
2024-08-14 15:30:00,90.4,90.42,90.33,90.42,36105.0,89.9443,89.9642,89.8746,89.9642,36105.0
2024-08-14 15:40:00,90.43,90.55,90.41,90.55,20937.0,89.9741,90.0935,89.9542,90.0935,20937.0
2024-08-14 15:50:00,90.55,90.81,90.51,90.65,107404.0,90.0935,90.3522,90.0537,90.193,107404.0
2024-08-15 09:30:00,91.58,91.74,91.48,91.74,85510.0,91.1183,91.2775,91.0188,91.2775,85510.0
2024-08-15 09:40:00,91.74,91.74,91.51,91.73,34635.0,91.2775,91.2775,91.0487,91.2676,34635.0
2024-08-15 09:50:00,91.72,91.96,91.71,91.95,28408.0,91.2576,91.4964,91.2477,91.4865,28408.0
2024-08-15 10:00:00,91.97,92.04,91.7,91.77,45275.0,91.5064,91.576,91.2377,91.3074,45275.0
2024-08-15 10:10:00,91.73,91.92,91.72,91.91,17806.0,91.2676,91.4566,91.2576,91.4467,17806.0
2024-08-15 10:20:00,91.94,92.09,91.92,92.08,14997.0,91.4765,91.6258,91.4566,91.6158,14997.0
2024-08-15 10:30:00,92.05,92.15,92.02,92.14,18801.0,91.586,91.6855,91.5561,91.6755,18801.0
2024-08-15 10:40:00,92.12,92.24,92.12,92.18,35833.0,91.6556,91.775,91.6556,91.7153,35833.0
2024-08-15 10:50:00,92.18,92.2,92.05,92.06,36298.0,91.7153,91.7352,91.586,91.5959,36298.0
2024-08-15 11:00:00,92.1,92.2,92.06,92.15,29870.0,91.6357,91.7352,91.5959,91.6855,29870.0
2024-08-15 11:10:00,92.13,92.26,92.13,92.23,25143.0,91.6656,91.7949,91.6656,91.7651,25143.0
2024-08-15 11:20:00,92.22,92.27,92.17,92.19,66172.0,91.7551,91.8049,91.7054,91.7253,66172.0
2024-08-15 11:30:00,92.18,92.25,92.14,92.22,51803.0,91.7153,91.785,91.6755,91.7551,51803.0
2024-08-15 11:40:00,92.23,92.33,92.22,92.31,22181.0,91.7651,91.8646,91.7551,91.8447,22181.0
2024-08-15 11:50:00,92.31,92.35,92.27,92.27,11487.0,91.8447,91.8845,91.8049,91.8049,11487.0
2024-08-15 12:00:00,92.27,92.36,92.27,92.34,21724.0,91.8049,91.8944,91.8049,91.8745,21724.0
2024-08-15 12:10:00,92.34,92.4,92.29,92.38,17949.0,91.8745,91.9342,91.8248,91.9143,17949.0
2024-08-15 12:20:00,92.4,92.48,92.39,92.45,21611.0,91.9342,92.0138,91.9243,91.984,21611.0
2024-08-15 12:30:00,92.45,92.45,92.36,92.36,22479.0,91.984,91.984,91.8944,91.8944,22479.0
2024-08-15 12:40:00,92.37,92.38,92.22,92.26,36826.0,91.9044,91.9143,91.7551,91.7949,36826.0
2024-08-15 12:50:00,92.26,92.33,92.25,92.32,20944.0,91.7949,91.8646,91.785,91.8546,20944.0
2024-08-15 13:00:00,92.31,92.31,92.26,92.27,18348.0,91.8447,91.8447,91.7949,91.8049,18348.0
2024-08-15 13:10:00,92.26,92.36,92.25,92.33,7814.0,91.7949,91.8944,91.785,91.8646,7814.0
2024-08-15 13:20:00,92.31,92.39,92.29,92.34,15120.0,91.8447,91.9243,91.8248,91.8745,15120.0
2024-08-15 13:30:00,92.35,92.44,92.35,92.44,13420.0,91.8845,91.974,91.8845,91.974,13420.0
2024-08-15 13:40:00,92.45,92.5,92.43,92.48,12091.0,91.984,92.0337,91.9641,92.0138,12091.0
2024-08-15 13:50:00,92.48,92.54,92.47,92.54,43153.0,92.0138,92.0735,92.0039,92.0735,43153.0
2024-08-15 14:00:00,92.52,92.57,92.51,92.55,27499.0,92.0536,92.1034,92.0437,92.0835,27499.0
2024-08-15 14:10:00,92.54,92.56,92.47,92.54,36993.0,92.0735,92.0934,92.0039,92.0735,36993.0
2024-08-15 14:20:00,92.54,92.56,92.51,92.53,9497.0,92.0735,92.0934,92.0437,92.0636,9497.0
2024-08-15 14:30:00,92.54,92.57,92.51,92.53,16545.0,92.0735,92.1034,92.0437,92.0636,16545.0
2024-08-15 14:40:00,92.52,92.56,92.5,92.54,6604.0,92.0536,92.0934,92.0337,92.0735,6604.0
2024-08-15 14:50:00,92.54,92.57,92.48,92.55,10790.0,92.0735,92.1034,92.0138,92.0835,10790.0
2024-08-15 15:00:00,92.55,92.58,92.47,92.58,23698.0,92.0835,92.1133,92.0039,92.1133,23698.0
2024-08-15 15:10:00,92.57,92.58,92.48,92.55,35108.0,92.1034,92.1133,92.0138,92.0835,35108.0
2024-08-15 15:20:00,92.55,92.57,92.49,92.54,20582.0,92.0835,92.1034,92.0238,92.0735,20582.0
2024-08-15 15:30:00,92.53,92.6,92.51,92.56,15898.0,92.0636,92.1332,92.0437,92.0934,15898.0
2024-08-15 15:40:00,92.56,92.6,92.44,92.45,32688.0,92.0934,92.1332,91.974,91.984,32688.0
2024-08-15 15:50:00,92.45,92.59,92.33,92.59,76980.0,91.984,92.1232,91.8646,92.1232,76980.0
2024-08-16 09:30:00,92.24,92.36,92.16,92.31,149416.0,91.775,91.8944,91.6954,91.8447,149416.0
2024-08-16 09:40:00,92.37,92.45,92.23,92.36,23902.0,91.9044,91.984,91.7651,91.8944,23902.0
2024-08-16 09:50:00,92.34,92.46,92.26,92.32,40629.0,91.8745,91.9939,91.7949,91.8546,40629.0
2024-08-16 10:00:00,92.31,92.61,92.29,92.52,34963.0,91.8447,92.1431,91.8248,92.0536,34963.0
2024-08-16 10:10:00,92.54,92.71,92.53,92.7,37967.0,92.0735,92.2426,92.0636,92.2327,37967.0
2024-08-16 10:20:00,92.72,92.73,92.57,92.61,26797.0,92.2526,92.2625,92.1034,92.1431,26797.0
2024-08-16 10:30:00,92.61,92.67,92.47,92.56,19328.0,92.1431,92.2028,92.0039,92.0934,19328.0
2024-08-16 10:40:00,92.54,92.54,92.22,92.24,15666.0,92.0735,92.0735,91.7551,91.775,15666.0
2024-08-16 10:50:00,92.27,92.48,92.27,92.36,8991.0,91.8049,92.0138,91.8049,91.8944,8991.0
2024-08-16 11:00:00,92.32,92.44,92.31,92.39,16453.0,91.8546,91.974,91.8447,91.9243,16453.0
2024-08-16 11:10:00,92.37,92.4,92.29,92.31,14022.0,91.9044,91.9342,91.8248,91.8447,14022.0
2024-08-16 11:20:00,92.32,92.41,92.23,92.38,12591.0,91.8546,91.9442,91.7651,91.9143,12591.0
2024-08-16 11:30:00,92.39,92.52,92.37,92.51,10129.0,91.9243,92.0536,91.9044,92.0437,10129.0
2024-08-16 11:40:00,92.51,92.59,92.51,92.54,76455.0,92.0437,92.1232,92.0437,92.0735,76455.0
2024-08-16 11:50:00,92.49,92.62,92.48,92.6,21350.0,92.0238,92.1531,92.0138,92.1332,21350.0
2024-08-16 12:00:00,92.58,92.64,92.55,92.64,27413.0,92.1133,92.173,92.0835,92.173,27413.0
2024-08-16 12:10:00,92.64,92.74,92.64,92.73,8731.0,92.173,92.2725,92.173,92.2625,8731.0
2024-08-16 12:20:00,92.73,92.78,92.7,92.75,14938.0,92.2625,92.3123,92.2327,92.2824,14938.0
2024-08-16 12:30:00,92.74,92.83,92.71,92.79,9276.0,92.2725,92.362,92.2426,92.3222,9276.0
2024-08-16 12:40:00,92.79,92.79,92.71,92.76,15412.0,92.3222,92.3222,92.2426,92.2924,15412.0
2024-08-16 12:50:00,92.78,92.92,92.77,92.88,14689.0,92.3123,92.4516,92.3023,92.4118,14689.0
2024-08-16 13:00:00,92.9,92.9,92.79,92.8,17802.0,92.4317,92.4317,92.3222,92.3322,17802.0
2024-08-16 13:10:00,92.82,92.85,92.78,92.84,7847.0,92.3521,92.3819,92.3123,92.372,7847.0
2024-08-16 13:20:00,92.85,92.87,92.82,92.84,8606.0,92.3819,92.4018,92.3521,92.372,8606.0
2024-08-16 13:30:00,92.85,92.87,92.83,92.87,5742.0,92.3819,92.4018,92.362,92.4018,5742.0
2024-08-16 13:40:00,92.87,92.89,92.81,92.83,17033.0,92.4018,92.4217,92.3421,92.362,17033.0
2024-08-16 13:50:00,92.82,92.82,92.69,92.8,10989.0,92.3521,92.3521,92.2227,92.3322,10989.0
2024-08-16 14:00:00,92.75,92.78,92.65,92.66,43167.0,92.2824,92.3123,92.1829,92.1929,43167.0
2024-08-16 14:10:00,92.65,92.74,92.65,92.73,28392.0,92.1829,92.2725,92.1829,92.2625,28392.0
2024-08-16 14:20:00,92.73,92.75,92.67,92.74,13707.0,92.2625,92.2824,92.2028,92.2725,13707.0
2024-08-16 14:30:00,92.75,92.76,92.72,92.73,9155.0,92.2824,92.2924,92.2526,92.2625,9155.0
2024-08-16 14:40:00,92.73,92.75,92.64,92.68,20286.0,92.2625,92.2824,92.173,92.2128,20286.0
2024-08-16 14:50:00,92.69,92.79,92.66,92.78,55655.0,92.2227,92.3222,92.1929,92.3123,55655.0
2024-08-16 15:00:00,92.76,92.77,92.71,92.73,23663.0,92.2924,92.3023,92.2426,92.2625,23663.0
2024-08-16 15:10:00,92.73,92.73,92.69,92.72,59775.0,92.2625,92.2625,92.2227,92.2526,59775.0
2024-08-16 15:20:00,92.73,92.73,92.66,92.68,26802.0,92.2625,92.2625,92.1929,92.2128,26802.0
2024-08-16 15:30:00,92.68,92.73,92.67,92.69,23480.0,92.2128,92.2625,92.2028,92.2227,23480.0
2024-08-16 15:40:00,92.7,92.72,92.54,92.57,28093.0,92.2327,92.2526,92.0735,92.1034,28093.0
2024-08-16 15:50:00,92.58,92.69,92.57,92.68,81514.0,92.1133,92.2227,92.1034,92.2128,81514.0
2024-08-19 09:30:00,92.71,92.84,92.56,92.67,52776.0,92.2426,92.372,92.0934,92.2028,52776.0
2024-08-19 09:40:00,92.7,92.86,92.7,92.84,14632.0,92.2327,92.3919,92.2327,92.372,14632.0
2024-08-19 09:50:00,92.86,92.86,92.64,92.73,15501.0,92.3919,92.3919,92.173,92.2625,15501.0
2024-08-19 10:00:00,92.72,92.81,92.57,92.76,11535.0,92.2526,92.3421,92.1034,92.2924,11535.0
2024-08-19 10:10:00,92.78,92.84,92.37,92.39,10997.0,92.3123,92.372,91.9044,91.9243,10997.0
2024-08-19 10:20:00,92.41,92.73,92.39,92.71,23923.0,91.9442,92.2625,91.9243,92.2426,23923.0
2024-08-19 10:30:00,92.73,92.8,92.67,92.72,23796.0,92.2625,92.3322,92.2028,92.2526,23796.0
2024-08-19 10:40:00,92.65,92.8,92.65,92.76,35112.0,92.1829,92.3322,92.1829,92.2924,35112.0
2024-08-19 10:50:00,92.77,92.95,92.77,92.92,22356.0,92.3023,92.4814,92.3023,92.4516,22356.0
2024-08-19 11:00:00,92.93,93.02,92.91,93.02,13174.0,92.4615,92.5511,92.4416,92.5511,13174.0
2024-08-19 11:10:00,93.01,93.01,92.85,92.89,15363.0,92.5411,92.5411,92.3819,92.4217,15363.0
2024-08-19 11:20:00,92.89,93.0,92.88,92.95,12460.0,92.4217,92.5312,92.4118,92.4814,12460.0
2024-08-19 11:30:00,92.96,93.05,92.93,92.95,17624.0,92.4914,92.5809,92.4615,92.4814,17624.0
2024-08-19 11:40:00,92.97,93.04,92.95,93.01,11055.0,92.5013,92.571,92.4814,92.5411,11055.0
2024-08-19 11:50:00,93.02,93.08,92.84,92.9,27530.0,92.5511,92.6108,92.372,92.4317,27530.0
2024-08-19 12:00:00,92.88,92.97,92.84,92.94,19133.0,92.4118,92.5013,92.372,92.4715,19133.0
2024-08-19 12:10:00,92.95,93.04,92.95,93.04,8952.0,92.4814,92.571,92.4814,92.571,8952.0
2024-08-19 12:20:00,93.02,93.06,93.01,93.05,12733.0,92.5511,92.5909,92.5411,92.5809,12733.0
2024-08-19 12:30:00,93.05,93.05,92.96,93.05,36854.0,92.5809,92.5809,92.4914,92.5809,36854.0
2024-08-19 12:40:00,93.05,93.11,93.05,93.09,21298.0,92.5809,92.6406,92.5809,92.6207,21298.0
2024-08-19 12:50:00,93.11,93.2,93.1,93.15,30419.0,92.6406,92.7302,92.6307,92.6804,30419.0
2024-08-19 13:00:00,93.15,93.2,93.15,93.18,7054.0,92.6804,92.7302,92.6804,92.7103,7054.0
2024-08-19 13:10:00,93.17,93.17,93.08,93.13,10028.0,92.7003,92.7003,92.6108,92.6605,10028.0
2024-08-19 13:20:00,93.13,93.19,93.11,93.16,10626.0,92.6605,92.7202,92.6406,92.6904,10626.0
2024-08-19 13:30:00,93.17,93.21,93.13,93.18,5333.0,92.7003,92.7401,92.6605,92.7103,5333.0
2024-08-19 13:40:00,93.21,93.23,93.18,93.23,8472.0,92.7401,92.76,92.7103,92.76,8472.0
2024-08-19 13:50:00,93.23,93.29,93.23,93.29,17460.0,92.76,92.8197,92.76,92.8197,17460.0
2024-08-19 14:00:00,93.28,93.33,93.28,93.33,26368.0,92.8098,92.8595,92.8098,92.8595,26368.0
2024-08-19 14:10:00,93.31,93.33,93.29,93.31,23639.0,92.8396,92.8595,92.8197,92.8396,23639.0
2024-08-19 14:20:00,93.31,93.39,93.27,93.38,18546.0,92.8396,92.9192,92.7998,92.9093,18546.0
2024-08-19 14:30:00,93.37,93.4,93.36,93.38,23718.0,92.8993,92.9292,92.8894,92.9093,23718.0
2024-08-19 14:40:00,93.39,93.53,93.38,93.51,21236.0,92.9192,93.0585,92.9093,93.0386,21236.0
2024-08-19 14:50:00,93.5,93.51,93.43,93.44,27828.0,93.0287,93.0386,92.959,92.969,27828.0
2024-08-19 15:00:00,93.44,93.44,93.38,93.44,22695.0,92.969,92.969,92.9093,92.969,22695.0
2024-08-19 15:10:00,93.43,93.45,93.4,93.45,64120.0,92.959,92.9789,92.9292,92.9789,64120.0
2024-08-19 15:20:00,93.45,93.49,93.43,93.48,34097.0,92.9789,93.0187,92.959,93.0088,34097.0
2024-08-19 15:30:00,93.48,93.5,93.44,93.47,26982.0,93.0088,93.0287,92.969,92.9988,26982.0
2024-08-19 15:40:00,93.47,93.5,93.42,93.44,20263.0,92.9988,93.0287,92.9491,92.969,20263.0
2024-08-19 15:50:00,93.46,93.82,93.46,93.81,98578.0,92.9889,93.347,92.9889,93.3371,98578.0
2024-08-20 09:30:00,93.77,94.02,93.75,93.98,71888.0,93.2973,93.546,93.2774,93.5062,71888.0
2024-08-20 09:40:00,93.98,94.14,93.95,94.1,50475.0,93.5062,93.6654,93.4764,93.6256,50475.0
2024-08-20 09:50:00,94.1,94.29,94.06,94.24,37715.0,93.6256,93.8147,93.5858,93.7649,37715.0
2024-08-20 10:00:00,94.26,94.27,94.06,94.15,40329.0,93.7848,93.7948,93.5858,93.6754,40329.0
2024-08-20 10:10:00,94.14,94.14,93.74,93.79,30883.0,93.6654,93.6654,93.2675,93.3172,30883.0
2024-08-20 10:20:00,93.8,93.9,93.7,93.8,24765.0,93.3271,93.4266,93.2277,93.3271,24765.0
2024-08-20 10:30:00,93.79,93.82,93.49,93.5,28463.0,93.3172,93.347,93.0187,93.0287,28463.0
2024-08-20 10:40:00,93.5,93.72,93.42,93.7,65134.0,93.0287,93.2476,92.9491,93.2277,65134.0
2024-08-20 10:50:00,93.68,93.76,93.55,93.6,34626.0,93.2078,93.2874,93.0784,93.1282,34626.0
2024-08-20 11:00:00,93.63,93.65,93.56,93.62,60004.0,93.158,93.1779,93.0884,93.1481,60004.0
2024-08-20 11:10:00,93.59,93.7,93.58,93.68,23526.0,93.1182,93.2277,93.1083,93.2078,23526.0
2024-08-20 11:20:00,93.67,93.74,93.58,93.59,38979.0,93.1978,93.2675,93.1083,93.1182,38979.0
2024-08-20 11:30:00,93.57,93.78,93.57,93.76,24879.0,93.0983,93.3073,93.0983,93.2874,24879.0
2024-08-20 11:40:00,93.74,93.76,93.58,93.61,30530.0,93.2675,93.2874,93.1083,93.1381,30530.0
2024-08-20 11:50:00,93.63,93.91,93.62,93.9,22313.0,93.158,93.4366,93.1481,93.4266,22313.0
2024-08-20 12:00:00,93.91,93.92,93.84,93.88,36688.0,93.4366,93.4465,93.3669,93.4067,36688.0
2024-08-20 12:10:00,93.89,93.9,93.72,93.72,76042.0,93.4167,93.4266,93.2476,93.2476,76042.0
2024-08-20 12:20:00,93.71,93.76,93.68,93.73,27156.0,93.2376,93.2874,93.2078,93.2575,27156.0
2024-08-20 12:30:00,93.73,93.77,93.66,93.7,40220.0,93.2575,93.2973,93.1879,93.2277,40220.0
2024-08-20 12:40:00,93.7,93.73,93.66,93.72,48558.0,93.2277,93.2575,93.1879,93.2476,48558.0
2024-08-20 12:50:00,93.74,93.75,93.57,93.57,15761.0,93.2675,93.2774,93.0983,93.0983,15761.0
2024-08-20 13:00:00,93.58,93.64,93.44,93.64,24042.0,93.1083,93.168,92.969,93.168,24042.0
2024-08-20 13:10:00,93.65,93.65,93.56,93.6,12240.0,93.1779,93.1779,93.0884,93.1282,12240.0
2024-08-20 13:20:00,93.6,93.67,93.55,93.65,15882.0,93.1282,93.1978,93.0784,93.1779,15882.0
2024-08-20 13:30:00,93.64,93.65,93.59,93.63,11163.0,93.168,93.1779,93.1182,93.158,11163.0
2024-08-20 13:40:00,93.64,93.75,93.64,93.74,16123.0,93.168,93.2774,93.168,93.2675,16123.0
2024-08-20 13:50:00,93.72,93.75,93.69,93.73,41233.0,93.2476,93.2774,93.2177,93.2575,41233.0
2024-08-20 14:00:00,93.73,93.83,93.69,93.81,31865.0,93.2575,93.357,93.2177,93.3371,31865.0
2024-08-20 14:10:00,93.8,93.95,93.78,93.93,66740.0,93.3271,93.4764,93.3073,93.4565,66740.0
2024-08-20 14:20:00,93.94,93.99,93.89,93.91,57722.0,93.4664,93.5162,93.4167,93.4366,57722.0
2024-08-20 14:30:00,93.9,93.96,93.9,93.93,40329.0,93.4266,93.4863,93.4266,93.4565,40329.0
2024-08-20 14:40:00,93.94,93.98,93.89,93.91,32483.0,93.4664,93.5062,93.4167,93.4366,32483.0
2024-08-20 14:50:00,93.9,93.93,93.81,93.9,39746.0,93.4266,93.4565,93.3371,93.4266,39746.0
2024-08-20 15:00:00,93.89,93.92,93.84,93.85,56239.0,93.4167,93.4465,93.3669,93.3769,56239.0
2024-08-20 15:10:00,93.84,93.85,93.78,93.81,61759.0,93.3669,93.3769,93.3073,93.3371,61759.0
2024-08-20 15:20:00,93.84,93.85,93.76,93.77,228498.0,93.3669,93.3769,93.2874,93.2973,228498.0
2024-08-20 15:30:00,93.76,93.82,93.74,93.77,27708.0,93.2874,93.347,93.2675,93.2973,27708.0
2024-08-20 15:40:00,93.77,93.84,93.75,93.83,39271.0,93.2973,93.3669,93.2774,93.357,39271.0
2024-08-20 15:50:00,93.84,93.9,93.69,93.74,76746.0,93.3669,93.4266,93.2177,93.2675,76746.0
2024-08-21 09:30:00,93.77,93.88,93.67,93.87,71829.0,93.2973,93.4067,93.1978,93.3968,71829.0
2024-08-21 09:40:00,93.86,93.97,93.8,93.89,20934.0,93.3868,93.4963,93.3271,93.4167,20934.0
2024-08-21 09:50:00,93.89,94.03,93.84,94.0,13627.0,93.4167,93.556,93.3669,93.5261,13627.0
2024-08-21 10:00:00,94.02,94.14,94.02,94.1,24179.0,93.546,93.6654,93.546,93.6256,24179.0
2024-08-21 10:10:00,94.09,94.15,93.84,94.1,21163.0,93.6157,93.6754,93.3669,93.6256,21163.0
2024-08-21 10:20:00,94.09,94.12,93.98,94.01,16662.0,93.6157,93.6455,93.5062,93.5361,16662.0
2024-08-21 10:30:00,94.03,94.3,93.87,94.24,87377.0,93.556,93.8246,93.3968,93.7649,87377.0
2024-08-21 10:40:00,94.26,94.45,94.12,94.14,32255.0,93.7848,93.9739,93.6455,93.6654,32255.0
2024-08-21 10:50:00,94.11,94.11,93.67,93.83,51893.0,93.6356,93.6356,93.1978,93.357,51893.0
2024-08-21 11:00:00,93.79,93.93,93.7,93.89,18941.0,93.3172,93.4565,93.2277,93.4167,18941.0
2024-08-21 11:10:00,93.9,94.03,93.89,93.95,17903.0,93.4266,93.556,93.4167,93.4764,17903.0
2024-08-21 11:20:00,93.96,93.98,93.89,93.94,14097.0,93.4863,93.5062,93.4167,93.4664,14097.0
2024-08-21 11:30:00,93.9,93.96,93.87,93.9,10974.0,93.4266,93.4863,93.3968,93.4266,10974.0
2024-08-21 11:40:00,93.89,93.93,93.77,93.78,10506.0,93.4167,93.4565,93.2973,93.3073,10506.0
2024-08-21 11:50:00,93.78,93.79,93.66,93.73,13514.0,93.3073,93.3172,93.1879,93.2575,13514.0
2024-08-21 12:00:00,93.67,93.69,93.51,93.63,27042.0,93.1978,93.2177,93.0386,93.158,27042.0
2024-08-21 12:10:00,93.62,93.77,93.62,93.76,30801.0,93.1481,93.2973,93.1481,93.2874,30801.0
2024-08-21 12:20:00,93.77,93.83,93.74,93.8,19436.0,93.2973,93.357,93.2675,93.3271,19436.0
2024-08-21 12:30:00,93.8,93.87,93.79,93.87,11172.0,93.3271,93.3968,93.3172,93.3968,11172.0
2024-08-21 12:40:00,93.86,93.92,93.84,93.89,24941.0,93.3868,93.4465,93.3669,93.4167,24941.0
2024-08-21 12:50:00,93.9,93.98,93.86,93.95,32240.0,93.4266,93.5062,93.3868,93.4764,32240.0
2024-08-21 13:00:00,93.93,94.0,93.92,93.92,13248.0,93.4565,93.5261,93.4465,93.4465,13248.0
2024-08-21 13:10:00,93.92,93.96,93.91,93.92,16243.0,93.4465,93.4863,93.4366,93.4465,16243.0
2024-08-21 13:20:00,93.93,93.95,93.91,93.93,7200.0,93.4565,93.4764,93.4366,93.4565,7200.0
2024-08-21 13:30:00,93.93,93.99,93.92,93.98,9107.0,93.4565,93.5162,93.4465,93.5062,9107.0
2024-08-21 13:40:00,93.97,94.03,93.93,94.02,13313.0,93.4963,93.556,93.4565,93.546,13313.0
2024-08-21 13:50:00,94.03,94.08,94.02,94.08,9942.0,93.556,93.6057,93.546,93.6057,9942.0
2024-08-21 14:00:00,94.07,94.23,94.03,94.08,35403.0,93.5958,93.755,93.556,93.6057,35403.0
2024-08-21 14:10:00,94.09,94.13,94.05,94.12,11669.0,93.6157,93.6555,93.5759,93.6455,11669.0
2024-08-21 14:20:00,94.1,94.22,94.09,94.22,21205.0,93.6256,93.745,93.6157,93.745,21205.0
2024-08-21 14:30:00,94.24,94.31,94.05,94.09,64877.0,93.7649,93.8346,93.5759,93.6157,64877.0
2024-08-21 14:40:00,94.09,94.1,94.03,94.08,14649.0,93.6157,93.6256,93.556,93.6057,14649.0
2024-08-21 14:50:00,94.07,94.15,94.07,94.1,49875.0,93.5958,93.6754,93.5958,93.6256,49875.0
2024-08-21 15:00:00,94.09,94.12,93.88,93.94,36781.0,93.6157,93.6455,93.4067,93.4664,36781.0
2024-08-21 15:10:00,93.94,93.99,93.89,93.89,29177.0,93.4664,93.5162,93.4167,93.4167,29177.0
2024-08-21 15:20:00,93.89,93.96,93.78,93.95,43761.0,93.4167,93.4863,93.3073,93.4764,43761.0
2024-08-21 15:30:00,93.92,93.95,93.87,93.94,27757.0,93.4465,93.4764,93.3968,93.4664,27757.0
2024-08-21 15:40:00,93.94,94.0,93.86,94.0,27646.0,93.4664,93.5261,93.3868,93.5261,27646.0
2024-08-21 15:50:00,94.0,94.14,93.99,94.08,79790.0,93.5261,93.6654,93.5162,93.6057,79790.0
2024-08-22 09:30:00,94.55,94.66,94.46,94.47,40546.0,94.0734,94.1828,93.9838,93.9938,40546.0
2024-08-22 09:40:00,94.5,94.59,94.43,94.5,50271.0,94.0236,94.1132,93.954,94.0236,50271.0
2024-08-22 09:50:00,94.45,94.65,94.4,94.54,20755.0,93.9739,94.1729,93.9241,94.0634,20755.0
2024-08-22 10:00:00,94.56,94.57,94.25,94.27,24559.0,94.0833,94.0933,93.7749,93.7948,24559.0
2024-08-22 10:10:00,94.25,94.25,94.14,94.2,11973.0,93.7749,93.7749,93.6654,93.7251,11973.0
2024-08-22 10:20:00,94.17,94.34,94.11,94.27,26912.0,93.6953,93.8644,93.6356,93.7948,26912.0
2024-08-22 10:30:00,94.21,94.24,94.03,94.18,24182.0,93.7351,93.7649,93.556,93.7052,24182.0
2024-08-22 10:40:00,94.19,94.2,93.96,93.96,22605.0,93.7152,93.7251,93.4863,93.4863,22605.0
2024-08-22 10:50:00,94.0,94.11,93.95,94.04,24336.0,93.5261,93.6356,93.4764,93.5659,24336.0
2024-08-22 11:00:00,94.03,94.2,94.03,94.05,8287.0,93.556,93.7251,93.556,93.5759,8287.0
2024-08-22 11:10:00,94.04,94.07,93.9,93.9,13716.0,93.5659,93.5958,93.4266,93.4266,13716.0
2024-08-22 11:20:00,93.87,93.89,93.74,93.74,22066.0,93.3968,93.4167,93.2675,93.2675,22066.0
2024-08-22 11:30:00,93.72,93.75,93.44,93.44,75022.0,93.2476,93.2774,92.969,92.969,75022.0
2024-08-22 11:40:00,93.45,93.52,93.1,93.16,59580.0,92.9789,93.0486,92.6307,92.6904,59580.0
2024-08-22 11:50:00,93.15,93.4,93.1,93.33,28426.0,92.6804,92.9292,92.6307,92.8595,28426.0
2024-08-22 12:00:00,93.31,93.51,93.3,93.51,20322.0,92.8396,93.0386,92.8297,93.0386,20322.0
2024-08-22 12:10:00,93.5,93.51,93.42,93.49,23267.0,93.0287,93.0386,92.9491,93.0187,23267.0
2024-08-22 12:20:00,93.53,93.78,93.53,93.76,28574.0,93.0585,93.3073,93.0585,93.2874,28574.0
2024-08-22 12:30:00,93.81,93.83,93.73,93.75,38523.0,93.3371,93.357,93.2575,93.2774,38523.0
2024-08-22 12:40:00,93.76,93.81,93.63,93.65,16070.0,93.2874,93.3371,93.158,93.1779,16070.0
2024-08-22 12:50:00,93.64,93.65,93.23,93.29,22559.0,93.168,93.1779,92.76,92.8197,22559.0
2024-08-22 13:00:00,93.26,93.31,93.16,93.29,16981.0,92.7899,92.8396,92.6904,92.8197,16981.0
2024-08-22 13:10:00,93.28,93.44,93.25,93.34,23248.0,92.8098,92.969,92.7799,92.8695,23248.0
2024-08-22 13:20:00,93.36,93.37,93.29,93.32,10901.0,92.8894,92.8993,92.8197,92.8496,10901.0
2024-08-22 13:30:00,93.3,93.32,92.97,93.13,37070.0,92.8297,92.8496,92.5013,92.6605,37070.0
2024-08-22 13:40:00,93.13,93.13,92.86,92.87,31530.0,92.6605,92.6605,92.3919,92.4018,31530.0
2024-08-22 13:50:00,92.9,92.96,92.72,92.82,34553.0,92.4317,92.4914,92.2526,92.3521,34553.0
2024-08-22 14:00:00,92.81,92.88,92.74,92.88,20562.0,92.3421,92.4118,92.2725,92.4118,20562.0
2024-08-22 14:10:00,92.88,93.06,92.8,93.06,37779.0,92.4118,92.5909,92.3322,92.5909,37779.0
2024-08-22 14:20:00,93.06,93.08,92.97,93.08,26034.0,92.5909,92.6108,92.5013,92.6108,26034.0
2024-08-22 14:30:00,93.08,93.08,92.98,93.02,26944.0,92.6108,92.6108,92.5113,92.5511,26944.0
2024-08-22 14:40:00,93.01,93.14,93.0,93.06,24390.0,92.5411,92.6705,92.5312,92.5909,24390.0
2024-08-22 14:50:00,93.02,93.03,92.82,92.85,25150.0,92.5511,92.561,92.3521,92.3819,25150.0
2024-08-22 15:00:00,92.86,93.09,92.86,92.98,19627.0,92.3919,92.6207,92.3919,92.5113,19627.0
2024-08-22 15:10:00,93.0,93.02,92.86,92.91,40275.0,92.5312,92.5511,92.3919,92.4416,40275.0
2024-08-22 15:20:00,92.9,92.91,92.7,92.72,31755.0,92.4317,92.4416,92.2327,92.2526,31755.0
2024-08-22 15:30:00,92.74,92.81,92.63,92.71,38564.0,92.2725,92.3421,92.163,92.2426,38564.0
2024-08-22 15:40:00,92.7,92.86,92.62,92.84,26434.0,92.2327,92.3919,92.1531,92.372,26434.0
2024-08-22 15:50:00,92.85,92.87,92.56,92.8,197002.0,92.3819,92.4018,92.0934,92.3322,197002.0
2024-08-23 09:30:00,93.45,93.54,93.32,93.53,51112.0,92.9789,93.0685,92.8496,93.0585,51112.0
2024-08-23 09:40:00,93.53,93.63,93.41,93.6,18664.0,93.0585,93.158,92.9391,93.1282,18664.0
2024-08-23 09:50:00,93.61,93.63,93.5,93.59,23889.0,93.1381,93.158,93.0287,93.1182,23889.0
2024-08-23 10:00:00,93.63,94.09,93.63,94.07,57833.0,93.158,93.6157,93.158,93.5958,57833.0
2024-08-23 10:10:00,94.06,94.24,93.7,93.87,42665.0,93.5858,93.7649,93.2277,93.3968,42665.0
2024-08-23 10:20:00,93.87,94.23,93.81,94.13,18952.0,93.3968,93.755,93.3371,93.6555,18952.0
2024-08-23 10:30:00,94.17,94.18,93.79,93.84,38145.0,93.6953,93.7052,93.3172,93.3669,38145.0
2024-08-23 10:40:00,93.81,93.91,93.09,93.26,74777.0,93.3371,93.4366,92.6207,92.7899,74777.0
2024-08-23 10:50:00,93.26,93.54,93.05,93.52,44155.0,92.7899,93.0685,92.5809,93.0486,44155.0
2024-08-23 11:00:00,93.51,93.57,93.38,93.53,21875.0,93.0386,93.0983,92.9093,93.0585,21875.0
2024-08-23 11:10:00,93.56,93.86,93.25,93.79,33591.0,93.0884,93.3868,92.7799,93.3172,33591.0
2024-08-23 11:20:00,93.8,93.85,93.62,93.71,30481.0,93.3271,93.3769,93.1481,93.2376,30481.0
2024-08-23 11:30:00,93.75,93.8,93.71,93.79,21041.0,93.2774,93.3271,93.2376,93.3172,21041.0
2024-08-23 11:40:00,93.79,93.92,93.45,93.62,17310.0,93.3172,93.4465,92.9789,93.1481,17310.0
2024-08-23 11:50:00,93.62,93.62,93.45,93.46,21338.0,93.1481,93.1481,92.9789,92.9889,21338.0
2024-08-23 12:00:00,93.49,93.49,93.19,93.34,50501.0,93.0187,93.0187,92.7202,92.8695,50501.0
2024-08-23 12:10:00,93.34,93.34,93.11,93.3,23327.0,92.8695,92.8695,92.6406,92.8297,23327.0
2024-08-23 12:20:00,93.27,93.28,93.09,93.19,17096.0,92.7998,92.8098,92.6207,92.7202,17096.0
2024-08-23 12:30:00,93.18,93.36,93.16,93.25,14213.0,92.7103,92.8894,92.6904,92.7799,14213.0
2024-08-23 12:40:00,93.25,93.28,92.89,92.98,25149.0,92.7799,92.8098,92.4217,92.5113,25149.0
2024-08-23 12:50:00,93.02,93.34,93.02,93.27,22431.0,92.5511,92.8695,92.5511,92.7998,22431.0
2024-08-23 13:00:00,93.28,93.33,93.23,93.29,17796.0,92.8098,92.8595,92.76,92.8197,17796.0
2024-08-23 13:10:00,93.29,93.38,93.24,93.32,11630.0,92.8197,92.9093,92.77,92.8496,11630.0
2024-08-23 13:20:00,93.34,93.52,93.32,93.5,23592.0,92.8695,93.0486,92.8496,93.0287,23592.0
2024-08-23 13:30:00,93.49,93.58,93.49,93.58,7658.0,93.0187,93.1083,93.0187,93.1083,7658.0
2024-08-23 13:40:00,93.54,93.67,93.53,93.55,10056.0,93.0685,93.1978,93.0585,93.0784,10056.0
2024-08-23 13:50:00,93.56,93.58,93.49,93.53,7006.0,93.0884,93.1083,93.0187,93.0585,7006.0
2024-08-23 14:00:00,93.49,93.61,93.49,93.59,21660.0,93.0187,93.1381,93.0187,93.1182,21660.0
2024-08-23 14:10:00,93.59,93.65,93.58,93.64,24246.0,93.1182,93.1779,93.1083,93.168,24246.0
2024-08-23 14:20:00,93.62,93.66,93.52,93.62,16271.0,93.1481,93.1879,93.0486,93.1481,16271.0
2024-08-23 14:30:00,93.63,93.64,93.56,93.62,13039.0,93.158,93.168,93.0884,93.1481,13039.0
2024-08-23 14:40:00,93.62,93.69,93.61,93.68,33974.0,93.1481,93.2177,93.1381,93.2078,33974.0
2024-08-23 14:50:00,93.67,93.69,93.52,93.58,15651.0,93.1978,93.2177,93.0486,93.1083,15651.0
2024-08-23 15:00:00,93.58,93.6,93.46,93.59,19299.0,93.1083,93.1282,92.9889,93.1182,19299.0
2024-08-23 15:10:00,93.63,93.8,93.62,93.79,44962.0,93.158,93.3271,93.1481,93.3172,44962.0
2024-08-23 15:20:00,93.81,93.89,93.77,93.89,14817.0,93.3371,93.4167,93.2973,93.4167,14817.0
2024-08-23 15:30:00,93.89,93.9,93.71,93.75,34604.0,93.4167,93.4266,93.2376,93.2774,34604.0
2024-08-23 15:40:00,93.74,93.8,93.56,93.75,29020.0,93.2675,93.3271,93.0884,93.2774,29020.0
2024-08-23 15:50:00,93.75,93.95,93.69,93.87,56228.0,93.2774,93.4764,93.2177,93.3968,56228.0
2024-08-26 09:30:00,93.88,94.13,93.83,94.05,108524.0,93.4067,93.6555,93.357,93.5759,108524.0
2024-08-26 09:40:00,94.0,94.01,93.77,93.77,12055.0,93.5261,93.5361,93.2973,93.2973,12055.0
2024-08-26 09:50:00,93.77,93.88,93.71,93.74,13631.0,93.2973,93.4067,93.2376,93.2675,13631.0
2024-08-26 10:00:00,93.74,93.78,93.47,93.47,66931.0,93.2675,93.3073,92.9988,92.9988,66931.0
2024-08-26 10:10:00,93.47,93.51,93.25,93.29,24400.0,92.9988,93.0386,92.7799,92.8197,24400.0
2024-08-26 10:20:00,93.31,93.45,93.29,93.3,8901.0,92.8396,92.9789,92.8197,92.8297,8901.0
2024-08-26 10:30:00,93.28,93.3,92.81,92.82,48607.0,92.8098,92.8297,92.3421,92.3521,48607.0
2024-08-26 10:40:00,92.81,93.08,92.81,93.02,26360.0,92.3421,92.6108,92.3421,92.5511,26360.0
2024-08-26 10:50:00,93.03,93.26,92.99,93.26,35670.0,92.561,92.7899,92.5212,92.7899,35670.0
2024-08-26 11:00:00,93.25,93.32,93.17,93.24,18105.0,92.7799,92.8496,92.7003,92.77,18105.0
2024-08-26 11:10:00,93.24,93.31,93.16,93.25,13669.0,92.77,92.8396,92.6904,92.7799,13669.0
2024-08-26 11:20:00,93.26,93.37,93.22,93.27,16103.0,92.7899,92.8993,92.7501,92.7998,16103.0
2024-08-26 11:30:00,93.22,93.27,93.19,93.23,25452.0,92.7501,92.7998,92.7202,92.76,25452.0
2024-08-26 11:40:00,93.23,93.33,93.08,93.23,10556.0,92.76,92.8595,92.6108,92.76,10556.0
2024-08-26 11:50:00,93.2,93.2,93.02,93.04,18653.0,92.7302,92.7302,92.5511,92.571,18653.0
2024-08-26 12:00:00,93.01,93.11,93.0,93.04,27510.0,92.5411,92.6406,92.5312,92.571,27510.0
2024-08-26 12:10:00,93.05,93.16,93.04,93.14,40450.0,92.5809,92.6904,92.571,92.6705,40450.0
2024-08-26 12:20:00,93.15,93.34,93.15,93.32,45950.0,92.6804,92.8695,92.6804,92.8496,45950.0
2024-08-26 12:30:00,93.34,93.4,93.34,93.37,12760.0,92.8695,92.9292,92.8695,92.8993,12760.0
2024-08-26 12:40:00,93.36,93.44,93.35,93.39,14184.0,92.8894,92.969,92.8794,92.9192,14184.0
2024-08-26 12:50:00,93.4,93.42,93.32,93.34,11616.0,92.9292,92.9491,92.8496,92.8695,11616.0
2024-08-26 13:00:00,93.35,93.37,93.24,93.29,12689.0,92.8794,92.8993,92.77,92.8197,12689.0
2024-08-26 13:10:00,93.28,93.31,93.2,93.21,7920.0,92.8098,92.8396,92.7302,92.7401,7920.0
2024-08-26 13:20:00,93.22,93.33,93.2,93.23,4471.0,92.7501,92.8595,92.7302,92.76,4471.0
2024-08-26 13:30:00,93.22,93.27,93.03,93.03,16865.0,92.7501,92.7998,92.561,92.561,16865.0
2024-08-26 13:40:00,93.04,93.1,92.9,92.93,17684.0,92.571,92.6307,92.4317,92.4615,17684.0
2024-08-26 13:50:00,92.95,92.98,92.91,92.95,9317.0,92.4814,92.5113,92.4416,92.4814,9317.0
2024-08-26 14:00:00,92.93,93.03,92.86,92.91,30444.0,92.4615,92.561,92.3919,92.4416,30444.0
2024-08-26 14:10:00,92.91,93.02,92.88,93.0,34322.0,92.4416,92.5511,92.4118,92.5312,34322.0
2024-08-26 14:20:00,93.04,93.15,93.04,93.13,21844.0,92.571,92.6804,92.571,92.6605,21844.0
2024-08-26 14:30:00,93.13,93.25,93.09,93.22,28213.0,92.6605,92.7799,92.6207,92.7501,28213.0
2024-08-26 14:40:00,93.23,93.29,93.23,93.24,228706.0,92.76,92.8197,92.76,92.77,228706.0
2024-08-26 14:50:00,93.24,93.3,93.2,93.29,13663.0,92.77,92.8297,92.7302,92.8197,13663.0
2024-08-26 15:00:00,93.28,93.31,93.19,93.22,28434.0,92.8098,92.8396,92.7202,92.7501,28434.0
2024-08-26 15:10:00,93.22,93.29,93.19,93.23,25465.0,92.7501,92.8197,92.7202,92.76,25465.0
2024-08-26 15:20:00,93.23,93.27,93.19,93.19,26305.0,92.76,92.7998,92.7202,92.7202,26305.0
2024-08-26 15:30:00,93.18,93.23,93.14,93.15,62423.0,92.7103,92.76,92.6705,92.6804,62423.0
2024-08-26 15:40:00,93.13,93.19,93.08,93.09,417176.0,92.6605,92.7202,92.6108,92.6207,417176.0
2024-08-26 15:50:00,93.12,93.26,93.08,93.26,152319.0,92.6506,92.7899,92.6108,92.7899,152319.0
2024-08-27 09:30:00,92.9,92.96,92.67,92.68,148660.0,92.4317,92.4914,92.2028,92.2128,148660.0
2024-08-27 09:40:00,92.67,92.82,92.52,92.79,78259.0,92.2028,92.3521,92.0536,92.3222,78259.0
2024-08-27 09:50:00,92.78,93.16,92.78,93.07,44281.0,92.3123,92.6904,92.3123,92.6008,44281.0
2024-08-27 10:00:00,93.05,93.17,93.03,93.11,30508.0,92.5809,92.7003,92.561,92.6406,30508.0
2024-08-27 10:10:00,93.12,93.24,93.08,93.13,60187.0,92.6506,92.77,92.6108,92.6605,60187.0
2024-08-27 10:20:00,93.16,93.4,93.1,93.38,26834.0,92.6904,92.9292,92.6307,92.9093,26834.0
2024-08-27 10:30:00,93.39,93.49,93.35,93.44,23384.0,92.9192,93.0187,92.8794,92.969,23384.0
2024-08-27 10:40:00,93.42,93.48,93.38,93.43,15284.0,92.9491,93.0088,92.9093,92.959,15284.0
2024-08-27 10:50:00,93.42,93.56,93.38,93.53,43979.0,92.9491,93.0884,92.9093,93.0585,43979.0
2024-08-27 11:00:00,93.54,93.63,93.53,93.62,27340.0,93.0685,93.158,93.0585,93.1481,27340.0
2024-08-27 11:10:00,93.61,93.64,93.4,93.48,52672.0,93.1381,93.168,92.9292,93.0088,52672.0
2024-08-27 11:20:00,93.48,93.53,93.35,93.35,35835.0,93.0088,93.0585,92.8794,92.8794,35835.0
2024-08-27 11:30:00,93.35,93.37,93.15,93.26,42617.0,92.8794,92.8993,92.6804,92.7899,42617.0
2024-08-27 11:40:00,93.27,93.31,93.18,93.26,44779.0,92.7998,92.8396,92.7103,92.7899,44779.0
2024-08-27 11:50:00,93.26,93.32,93.16,93.3,21112.0,92.7899,92.8496,92.6904,92.8297,21112.0
2024-08-27 12:00:00,93.29,93.33,93.27,93.31,12216.0,92.8197,92.8595,92.7998,92.8396,12216.0
2024-08-27 12:10:00,93.33,93.44,93.33,93.38,14487.0,92.8595,92.969,92.8595,92.9093,14487.0
2024-08-27 12:20:00,93.38,93.4,93.34,93.37,9232.0,92.9093,92.9292,92.8695,92.8993,9232.0
2024-08-27 12:30:00,93.37,93.44,93.33,93.35,19824.0,92.8993,92.969,92.8595,92.8794,19824.0
2024-08-27 12:40:00,93.34,93.38,93.17,93.38,36163.0,92.8695,92.9093,92.7003,92.9093,36163.0
2024-08-27 12:50:00,93.38,93.45,93.36,93.38,15421.0,92.9093,92.9789,92.8894,92.9093,15421.0
2024-08-27 13:00:00,93.39,93.45,93.37,93.43,10084.0,92.9192,92.9789,92.8993,92.959,10084.0
2024-08-27 13:10:00,93.43,93.49,93.43,93.49,13022.0,92.959,93.0187,92.959,93.0187,13022.0
2024-08-27 13:20:00,93.47,93.59,93.47,93.57,12835.0,92.9988,93.1182,92.9988,93.0983,12835.0
2024-08-27 13:30:00,93.58,93.62,93.54,93.56,15874.0,93.1083,93.1481,93.0685,93.0884,15874.0
2024-08-27 13:40:00,93.56,93.58,93.5,93.58,19441.0,93.0884,93.1083,93.0287,93.1083,19441.0
2024-08-27 13:50:00,93.59,93.64,93.59,93.63,8889.0,93.1182,93.168,93.1182,93.158,8889.0
2024-08-27 14:00:00,93.62,93.65,93.6,93.6,13955.0,93.1481,93.1779,93.1282,93.1282,13955.0
2024-08-27 14:10:00,93.6,93.61,93.51,93.56,22273.0,93.1282,93.1381,93.0386,93.0884,22273.0
2024-08-27 14:20:00,93.55,93.57,93.49,93.56,34490.0,93.0784,93.0983,93.0187,93.0884,34490.0
2024-08-27 14:30:00,93.55,93.57,93.5,93.54,14712.0,93.0784,93.0983,93.0287,93.0685,14712.0
2024-08-27 14:40:00,93.54,93.59,93.53,93.53,14012.0,93.0685,93.1182,93.0585,93.0585,14012.0
2024-08-27 14:50:00,93.53,93.54,93.46,93.52,26295.0,93.0585,93.0685,92.9889,93.0486,26295.0
2024-08-27 15:00:00,93.52,93.52,93.42,93.49,28995.0,93.0486,93.0486,92.9491,93.0187,28995.0
2024-08-27 15:10:00,93.48,93.52,93.45,93.48,23200.0,93.0088,93.0486,92.9789,93.0088,23200.0
2024-08-27 15:20:00,93.48,93.52,93.46,93.48,24618.0,93.0088,93.0486,92.9889,93.0088,24618.0
2024-08-27 15:30:00,93.47,93.5,93.41,93.48,21060.0,92.9988,93.0287,92.9391,93.0088,21060.0
2024-08-27 15:40:00,93.48,93.55,93.47,93.54,23930.0,93.0088,93.0784,92.9988,93.0685,23930.0
2024-08-27 15:50:00,93.51,93.52,93.4,93.48,74693.0,93.0386,93.0486,92.9292,93.0088,74693.0
2024-08-28 09:30:00,93.35,93.53,93.23,93.24,64915.0,92.8794,93.0585,92.76,92.77,64915.0
2024-08-28 09:40:00,93.24,93.44,93.07,93.09,16824.0,92.77,92.969,92.6008,92.6207,16824.0
2024-08-28 09:50:00,93.09,93.19,93.03,93.17,12113.0,92.6207,92.7202,92.561,92.7003,12113.0
2024-08-28 10:00:00,93.16,93.18,93.0,93.11,35442.0,92.6904,92.7103,92.5312,92.6406,35442.0
2024-08-28 10:10:00,93.12,93.22,93.08,93.21,24220.0,92.6506,92.7501,92.6108,92.7401,24220.0
2024-08-28 10:20:00,93.23,93.32,93.12,93.26,46026.0,92.76,92.8496,92.6506,92.7899,46026.0
2024-08-28 10:30:00,93.27,93.31,93.14,93.14,20533.0,92.7998,92.8396,92.6705,92.6705,20533.0
2024-08-28 10:40:00,93.15,93.16,92.72,92.79,34670.0,92.6804,92.6904,92.2526,92.3222,34670.0
2024-08-28 10:50:00,92.81,92.89,92.72,92.73,11196.0,92.3421,92.4217,92.2526,92.2625,11196.0
2024-08-28 11:00:00,92.69,92.69,92.52,92.65,23838.0,92.2227,92.2227,92.0536,92.1829,23838.0
2024-08-28 11:10:00,92.64,92.64,92.15,92.21,56480.0,92.173,92.173,91.6855,91.7452,56480.0
2024-08-28 11:20:00,92.21,92.39,92.19,92.38,28595.0,91.7452,91.9243,91.7253,91.9143,28595.0
2024-08-28 11:30:00,92.36,92.47,92.29,92.45,18239.0,91.8944,92.0039,91.8248,91.984,18239.0
2024-08-28 11:40:00,92.4,92.48,92.36,92.46,16175.0,91.9342,92.0138,91.8944,91.9939,16175.0
2024-08-28 11:50:00,92.45,92.58,92.45,92.58,22429.0,91.984,92.1133,91.984,92.1133,22429.0
2024-08-28 12:00:00,92.55,92.63,92.5,92.56,40293.0,92.0835,92.163,92.0337,92.0934,40293.0
2024-08-28 12:10:00,92.58,92.58,92.38,92.52,24845.0,92.1133,92.1133,91.9143,92.0536,24845.0
2024-08-28 12:20:00,92.52,92.53,92.3,92.47,37552.0,92.0536,92.0636,91.8347,92.0039,37552.0
2024-08-28 12:30:00,92.45,92.59,92.44,92.54,10757.0,91.984,92.1232,91.974,92.0735,10757.0
2024-08-28 12:40:00,92.59,92.63,92.55,92.56,20540.0,92.1232,92.163,92.0835,92.0934,20540.0
2024-08-28 12:50:00,92.56,92.71,92.56,92.71,15199.0,92.0934,92.2426,92.0934,92.2426,15199.0
2024-08-28 13:00:00,92.69,92.75,92.67,92.72,12379.0,92.2227,92.2824,92.2028,92.2526,12379.0
2024-08-28 13:10:00,92.68,92.7,92.49,92.52,18418.0,92.2128,92.2327,92.0238,92.0536,18418.0
2024-08-28 13:20:00,92.55,92.59,92.51,92.59,17699.0,92.0835,92.1232,92.0437,92.1232,17699.0
2024-08-28 13:30:00,92.57,92.65,92.55,92.55,18659.0,92.1034,92.1829,92.0835,92.0835,18659.0
2024-08-28 13:40:00,92.55,92.56,92.38,92.4,19577.0,92.0835,92.0934,91.9143,91.9342,19577.0
2024-08-28 13:50:00,92.39,92.41,91.96,91.98,59449.0,91.9243,91.9442,91.4964,91.5163,59449.0
2024-08-28 14:00:00,92.0,92.17,91.93,92.16,53166.0,91.5362,91.7054,91.4666,91.6954,53166.0
2024-08-28 14:10:00,92.15,92.18,92.1,92.12,18313.0,91.6855,91.7153,91.6357,91.6556,18313.0
2024-08-28 14:20:00,92.12,92.19,92.1,92.13,34192.0,91.6556,91.7253,91.6357,91.6656,34192.0
2024-08-28 14:30:00,92.16,92.17,92.11,92.17,21953.0,91.6954,91.7054,91.6457,91.7054,21953.0
2024-08-28 14:40:00,92.17,92.2,92.07,92.13,26451.0,91.7054,91.7352,91.6059,91.6656,26451.0
2024-08-28 14:50:00,92.12,92.61,92.11,92.59,37291.0,91.6556,92.1431,91.6457,92.1232,37291.0
2024-08-28 15:00:00,92.58,92.73,92.47,92.52,43473.0,92.1133,92.2625,92.0039,92.0536,43473.0
2024-08-28 15:10:00,92.56,92.62,92.46,92.59,27410.0,92.0934,92.1531,91.9939,92.1232,27410.0
2024-08-28 15:20:00,92.6,92.71,92.53,92.7,54724.0,92.1332,92.2426,92.0636,92.2327,54724.0
2024-08-28 15:30:00,92.69,92.73,92.6,92.62,56390.0,92.2227,92.2625,92.1332,92.1531,56390.0
2024-08-28 15:40:00,92.61,92.77,92.6,92.68,157427.0,92.1431,92.3023,92.1332,92.2128,157427.0
2024-08-28 15:50:00,92.71,92.84,92.54,92.58,74030.0,92.2426,92.372,92.0735,92.1133,74030.0
2024-08-29 09:30:00,92.9,93.38,92.77,93.22,108464.0,92.4317,92.9093,92.3023,92.7501,108464.0
2024-08-29 09:40:00,93.22,93.48,93.03,93.46,73347.0,92.7501,93.0088,92.561,92.9889,73347.0
2024-08-29 09:50:00,93.44,93.57,93.15,93.53,129741.0,92.969,93.0983,92.6804,93.0585,129741.0
2024-08-29 10:00:00,93.56,93.69,93.21,93.21,33274.0,93.0884,93.2177,92.7401,92.7401,33274.0
2024-08-29 10:10:00,93.23,93.35,92.94,93.04,54638.0,92.76,92.8794,92.4715,92.571,54638.0
2024-08-29 10:20:00,93.09,93.34,92.97,93.22,33133.0,92.6207,92.8695,92.5013,92.7501,33133.0
2024-08-29 10:30:00,93.26,93.42,93.25,93.38,26236.0,92.7899,92.9491,92.7799,92.9093,26236.0
2024-08-29 10:40:00,93.45,93.61,93.29,93.61,34750.0,92.9789,93.1381,92.8197,93.1381,34750.0
2024-08-29 10:50:00,93.63,93.66,93.43,93.47,32569.0,93.158,93.1879,92.959,92.9988,32569.0
2024-08-29 11:00:00,93.48,93.57,93.43,93.54,32041.0,93.0088,93.0983,92.959,93.0685,32041.0
2024-08-29 11:10:00,93.54,93.66,93.43,93.46,39595.0,93.0685,93.1879,92.959,92.9889,39595.0
2024-08-29 11:20:00,93.44,93.45,93.28,93.4,18225.0,92.969,92.9789,92.8098,92.9292,18225.0
2024-08-29 11:30:00,93.39,93.5,93.36,93.49,26345.0,92.9192,93.0287,92.8894,93.0187,26345.0
2024-08-29 11:40:00,93.49,93.49,93.37,93.44,23239.0,93.0187,93.0187,92.8993,92.969,23239.0
2024-08-29 11:50:00,93.44,93.45,93.36,93.41,36999.0,92.969,92.9789,92.8894,92.9391,36999.0
2024-08-29 12:00:00,93.43,93.61,93.43,93.58,28262.0,92.959,93.1381,92.959,93.1083,28262.0
2024-08-29 12:10:00,93.54,93.65,93.46,93.5,28537.0,93.0685,93.1779,92.9889,93.0287,28537.0
2024-08-29 12:20:00,93.5,93.61,93.49,93.56,33630.0,93.0287,93.1381,93.0187,93.0884,33630.0
2024-08-29 12:30:00,93.55,93.64,93.55,93.59,13841.0,93.0784,93.168,93.0784,93.1182,13841.0
2024-08-29 12:40:00,93.58,93.63,93.55,93.55,16672.0,93.1083,93.158,93.0784,93.0784,16672.0
2024-08-29 12:50:00,93.53,93.53,93.36,93.48,33813.0,93.0585,93.0585,92.8894,93.0088,33813.0
2024-08-29 13:00:00,93.43,93.48,93.37,93.4,16415.0,92.959,93.0088,92.8993,92.9292,16415.0
2024-08-29 13:10:00,93.39,93.42,93.27,93.33,29070.0,92.9192,92.9491,92.7998,92.8595,29070.0
2024-08-29 13:20:00,93.33,93.39,93.31,93.32,9515.0,92.8595,92.9192,92.8396,92.8496,9515.0
2024-08-29 13:30:00,93.31,93.37,93.29,93.29,14516.0,92.8396,92.8993,92.8197,92.8197,14516.0
2024-08-29 13:40:00,93.26,93.34,93.14,93.18,35999.0,92.7899,92.8695,92.6705,92.7103,35999.0
2024-08-29 13:50:00,93.19,93.37,93.18,93.36,21449.0,92.7202,92.8993,92.7103,92.8894,21449.0
2024-08-29 14:00:00,93.35,93.35,93.11,93.16,26232.0,92.8794,92.8794,92.6406,92.6904,26232.0
2024-08-29 14:10:00,93.08,93.14,93.04,93.05,22997.0,92.6108,92.6705,92.571,92.5809,22997.0
2024-08-29 14:20:00,93.05,93.12,92.75,92.8,37351.0,92.5809,92.6506,92.2824,92.3322,37351.0
2024-08-29 14:30:00,92.76,92.76,92.32,92.39,86247.0,92.2924,92.2924,91.8546,91.9243,86247.0
2024-08-29 14:40:00,92.39,92.5,92.05,92.33,72336.0,91.9243,92.0337,91.586,91.8646,72336.0
2024-08-29 14:50:00,92.23,92.46,92.1,92.32,42677.0,91.7651,91.9939,91.6357,91.8546,42677.0
2024-08-29 15:00:00,92.33,92.39,92.18,92.25,47582.0,91.8646,91.9243,91.7153,91.785,47582.0
2024-08-29 15:10:00,92.24,92.42,92.09,92.24,82334.0,91.775,91.9541,91.6258,91.775,82334.0
2024-08-29 15:20:00,92.25,92.53,92.19,92.4,62993.0,91.785,92.0636,91.7253,91.9342,62993.0
2024-08-29 15:30:00,92.4,92.64,92.33,92.54,101495.0,91.9342,92.173,91.8646,92.0735,101495.0
2024-08-29 15:40:00,92.54,92.56,92.3,92.33,71396.0,92.0735,92.0934,91.8347,91.8646,71396.0
2024-08-29 15:50:00,92.32,92.46,92.17,92.29,201204.0,91.8546,91.9939,91.7054,91.8248,201204.0
2024-08-30 09:30:00,92.84,92.98,92.78,92.93,64878.0,92.372,92.5113,92.3123,92.4615,64878.0
2024-08-30 09:40:00,92.91,93.05,92.88,92.94,619515.0,92.4416,92.5809,92.4118,92.4715,619515.0
2024-08-30 09:50:00,92.93,93.12,92.8,93.08,139701.0,92.4615,92.6506,92.3322,92.6108,139701.0
2024-08-30 10:00:00,93.09,93.21,92.96,92.97,157241.0,92.6207,92.7401,92.4914,92.5013,157241.0
2024-08-30 10:10:00,92.99,93.07,92.91,92.97,36217.0,92.5212,92.6008,92.4416,92.5013,36217.0
2024-08-30 10:20:00,92.97,92.98,92.73,92.87,43022.0,92.5013,92.5113,92.2625,92.4018,43022.0
2024-08-30 10:30:00,92.87,93.03,92.86,92.99,34964.0,92.4018,92.561,92.3919,92.5212,34964.0
2024-08-30 10:40:00,92.97,93.11,92.8,93.03,39606.0,92.5013,92.6406,92.3322,92.561,39606.0
2024-08-30 10:50:00,93.04,93.04,92.55,92.57,63916.0,92.571,92.571,92.0835,92.1034,63916.0
2024-08-30 11:00:00,92.54,92.7,92.46,92.66,50854.0,92.0735,92.2327,91.9939,92.1929,50854.0
2024-08-30 11:10:00,92.67,92.68,92.48,92.55,41475.0,92.2028,92.2128,92.0138,92.0835,41475.0
2024-08-30 11:20:00,92.48,92.51,92.41,92.47,16583.0,92.0138,92.0437,91.9442,92.0039,16583.0
2024-08-30 11:30:00,92.47,92.5,92.25,92.43,47647.0,92.0039,92.0337,91.785,91.9641,47647.0
2024-08-30 11:40:00,92.45,92.48,92.38,92.4,20353.0,91.984,92.0138,91.9143,91.9342,20353.0
2024-08-30 11:50:00,92.4,92.55,92.4,92.49,32675.0,91.9342,92.0835,91.9342,92.0238,32675.0
2024-08-30 12:00:00,92.41,92.56,92.3,92.52,22528.0,91.9442,92.0934,91.8347,92.0536,22528.0
2024-08-30 12:10:00,92.54,92.56,92.43,92.45,51528.0,92.0735,92.0934,91.9641,91.984,51528.0
2024-08-30 12:20:00,92.46,92.48,92.27,92.3,24086.0,91.9939,92.0138,91.8049,91.8347,24086.0
2024-08-30 12:30:00,92.3,92.32,92.09,92.23,29796.0,91.8347,91.8546,91.6258,91.7651,29796.0
2024-08-30 12:40:00,92.2,92.28,92.16,92.28,13401.0,91.7352,91.8148,91.6954,91.8148,13401.0
2024-08-30 12:50:00,92.29,92.49,92.28,92.48,12734.0,91.8248,92.0238,91.8148,92.0138,12734.0
2024-08-30 13:00:00,92.48,92.62,92.46,92.51,23155.0,92.0138,92.1531,91.9939,92.0437,23155.0
2024-08-30 13:10:00,92.51,92.57,92.42,92.44,22666.0,92.0437,92.1034,91.9541,91.974,22666.0
2024-08-30 13:20:00,92.47,92.49,92.38,92.45,15677.0,92.0039,92.0238,91.9143,91.984,15677.0
2024-08-30 13:30:00,92.45,92.53,92.42,92.45,17372.0,91.984,92.0636,91.9541,91.984,17372.0
2024-08-30 13:40:00,92.45,92.5,92.4,92.44,11205.0,91.984,92.0337,91.9342,91.974,11205.0
2024-08-30 13:50:00,92.43,92.49,92.37,92.38,9023.0,91.9641,92.0238,91.9044,91.9143,9023.0
2024-08-30 14:00:00,92.36,92.48,92.36,92.47,17639.0,91.8944,92.0138,91.8944,92.0039,17639.0
2024-08-30 14:10:00,92.45,92.54,92.44,92.52,23240.0,91.984,92.0735,91.974,92.0536,23240.0
2024-08-30 14:20:00,92.51,92.6,92.49,92.54,19601.0,92.0437,92.1332,92.0238,92.0735,19601.0
2024-08-30 14:30:00,92.55,92.65,92.53,92.65,19406.0,92.0835,92.1829,92.0636,92.1829,19406.0
2024-08-30 14:40:00,92.64,92.71,92.63,92.69,24612.0,92.173,92.2426,92.163,92.2227,24612.0
2024-08-30 14:50:00,92.71,92.79,92.7,92.75,30032.0,92.2426,92.3222,92.2327,92.2824,30032.0
2024-08-30 15:00:00,92.75,92.78,92.71,92.74,27741.0,92.2824,92.3123,92.2426,92.2725,27741.0
2024-08-30 15:10:00,92.73,92.75,92.61,92.73,60942.0,92.2625,92.2824,92.1431,92.2625,60942.0
2024-08-30 15:20:00,92.73,92.94,92.73,92.92,27913.0,92.2625,92.4715,92.2625,92.4516,27913.0
2024-08-30 15:30:00,92.94,92.96,92.78,92.83,40638.0,92.4715,92.4914,92.3123,92.362,40638.0
2024-08-30 15:40:00,92.82,92.9,92.79,92.87,37469.0,92.3521,92.4317,92.3222,92.4018,37469.0
2024-08-30 15:50:00,92.89,93.32,92.89,93.23,241830.0,92.4217,92.8496,92.4217,92.76,241830.0
2024-09-03 09:30:00,92.67,92.68,92.15,92.24,220937.0,92.2028,92.2128,91.6855,91.775,220937.0
2024-09-03 09:40:00,92.26,92.33,92.08,92.31,119681.0,91.7949,91.8646,91.6158,91.8447,119681.0
2024-09-03 09:50:00,92.3,92.3,91.95,92.12,82616.0,91.8347,91.8347,91.4865,91.6556,82616.0
2024-09-03 10:00:00,92.12,92.15,91.77,91.93,90964.0,91.6556,91.6855,91.3074,91.4666,90964.0
2024-09-03 10:10:00,91.93,91.95,91.63,91.78,57249.0,91.4666,91.4865,91.1681,91.3173,57249.0
2024-09-03 10:20:00,91.79,91.92,91.7,91.82,49008.0,91.3273,91.4566,91.2377,91.3571,49008.0
2024-09-03 10:30:00,91.8,91.81,91.51,91.52,72564.0,91.3372,91.3472,91.0487,91.0586,72564.0
2024-09-03 10:40:00,91.54,91.56,91.18,91.18,61521.0,91.0785,91.0984,90.7204,90.7204,61521.0
2024-09-03 10:50:00,91.18,91.28,91.13,91.14,59726.0,90.7204,90.8199,90.6706,90.6806,59726.0
2024-09-03 11:00:00,91.15,91.46,91.08,91.35,65056.0,90.6905,90.9989,90.6209,90.8895,65056.0
2024-09-03 11:10:00,91.36,91.49,91.34,91.4,33993.0,90.8994,91.0288,90.8796,90.9392,33993.0
2024-09-03 11:20:00,91.39,91.44,91.3,91.34,39466.0,90.9293,90.979,90.8398,90.8796,39466.0
2024-09-03 11:30:00,91.36,91.5,91.26,91.42,49424.0,90.8994,91.0387,90.8,90.9591,49424.0
2024-09-03 11:40:00,91.39,91.39,91.18,91.23,51584.0,90.9293,90.9293,90.7204,90.7701,51584.0
2024-09-03 11:50:00,91.24,91.26,91.13,91.14,38235.0,90.7801,90.8,90.6706,90.6806,38235.0
2024-09-03 12:00:00,91.14,91.27,91.1,91.13,63505.0,90.6806,90.8099,90.6408,90.6706,63505.0
2024-09-03 12:10:00,91.14,91.34,91.04,91.26,73707.0,90.6806,90.8796,90.5811,90.8,73707.0
2024-09-03 12:20:00,91.25,91.27,91.07,91.15,38276.0,90.79,90.8099,90.6109,90.6905,38276.0
2024-09-03 12:30:00,91.13,91.16,91.05,91.13,32012.0,90.6706,90.7005,90.591,90.6706,32012.0
2024-09-03 12:40:00,91.12,91.14,90.98,91.09,50816.0,90.6607,90.6806,90.5214,90.6308,50816.0
2024-09-03 12:50:00,91.1,91.13,91.0,91.03,41209.0,90.6408,90.6706,90.5413,90.5711,41209.0
2024-09-03 13:00:00,91.03,91.16,91.02,91.11,29404.0,90.5711,90.7005,90.5612,90.6507,29404.0
2024-09-03 13:10:00,91.12,91.12,90.97,91.06,34205.0,90.6607,90.6607,90.5114,90.601,34205.0
2024-09-03 13:20:00,91.06,91.2,91.05,91.17,35185.0,90.601,90.7403,90.591,90.7104,35185.0
2024-09-03 13:30:00,91.15,91.18,90.98,91.12,48600.0,90.6905,90.7204,90.5214,90.6607,48600.0
2024-09-03 13:40:00,91.1,91.1,90.92,90.93,30134.0,90.6408,90.6408,90.4617,90.4716,30134.0
2024-09-03 13:50:00,90.94,90.98,90.86,90.87,48417.0,90.4816,90.5214,90.402,90.4119,48417.0
2024-09-03 14:00:00,90.87,90.88,90.62,90.64,74743.0,90.4119,90.4219,90.1632,90.1831,74743.0
2024-09-03 14:10:00,90.64,90.69,90.54,90.54,97666.0,90.1831,90.2328,90.0836,90.0836,97666.0
2024-09-03 14:20:00,90.54,90.63,90.49,90.51,55878.0,90.0836,90.1731,90.0338,90.0537,55878.0
2024-09-03 14:30:00,90.51,90.72,90.5,90.62,88054.0,90.0537,90.2627,90.0438,90.1632,88054.0
2024-09-03 14:40:00,90.62,90.63,90.52,90.57,51363.0,90.1632,90.1731,90.0637,90.1134,51363.0
2024-09-03 14:50:00,90.56,90.57,90.49,90.53,82920.0,90.1035,90.1134,90.0338,90.0736,82920.0
2024-09-03 15:00:00,90.53,90.65,90.53,90.56,122192.0,90.0736,90.193,90.0736,90.1035,122192.0
2024-09-03 15:10:00,90.55,90.67,90.53,90.54,85492.0,90.0935,90.2129,90.0736,90.0836,85492.0
2024-09-03 15:20:00,90.55,90.63,90.44,90.48,120912.0,90.0935,90.1731,89.9841,90.0239,120912.0
2024-09-03 15:30:00,90.5,90.53,90.24,90.26,95526.0,90.0438,90.0736,89.7851,89.805,95526.0
2024-09-03 15:40:00,90.26,90.27,89.92,90.16,220303.0,89.805,89.8149,89.4667,89.7055,220303.0
2024-09-03 15:50:00,90.17,90.41,90.11,90.39,362147.0,89.7154,89.9542,89.6558,89.9343,362147.0
2024-09-04 09:30:00,89.8,90.01,89.72,89.84,119702.0,89.3473,89.5563,89.2677,89.3871,119702.0
2024-09-04 09:40:00,89.84,90.29,89.84,90.28,31260.0,89.3871,89.8348,89.3871,89.8249,31260.0
2024-09-04 09:50:00,90.26,90.26,90.08,90.14,34014.0,89.805,89.805,89.6259,89.6856,34014.0
2024-09-04 10:00:00,90.13,90.24,89.6,90.22,133711.0,89.6757,89.7851,89.1483,89.7652,133711.0
2024-09-04 10:10:00,90.22,90.33,89.98,90.06,104418.0,89.7652,89.8746,89.5264,89.606,104418.0
2024-09-04 10:20:00,90.07,90.25,89.98,90.25,34699.0,89.616,89.795,89.5264,89.795,34699.0
2024-09-04 10:30:00,90.27,90.53,90.2,90.48,50689.0,89.8149,90.0736,89.7453,90.0239,50689.0
2024-09-04 10:40:00,90.47,90.58,90.35,90.46,38008.0,90.0139,90.1234,89.8945,90.004,38008.0
2024-09-04 10:50:00,90.46,90.7,90.44,90.7,27975.0,90.004,90.2428,89.9841,90.2428,27975.0
2024-09-04 11:00:00,90.7,90.84,90.62,90.62,48751.0,90.2428,90.3821,90.1632,90.1632,48751.0
2024-09-04 11:10:00,90.59,90.68,90.5,90.58,33509.0,90.1333,90.2229,90.0438,90.1234,33509.0
2024-09-04 11:20:00,90.61,90.62,90.33,90.33,31940.0,90.1532,90.1632,89.8746,89.8746,31940.0
2024-09-04 11:30:00,90.35,90.37,90.18,90.27,43569.0,89.8945,89.9144,89.7254,89.8149,43569.0
2024-09-04 11:40:00,90.25,90.39,90.18,90.31,46524.0,89.795,89.9343,89.7254,89.8547,46524.0
2024-09-04 11:50:00,90.31,90.41,90.2,90.32,54662.0,89.8547,89.9542,89.7453,89.8647,54662.0
2024-09-04 12:00:00,90.32,90.34,90.18,90.31,36006.0,89.8647,89.8846,89.7254,89.8547,36006.0
2024-09-04 12:10:00,90.32,90.41,90.22,90.35,20223.0,89.8647,89.9542,89.7652,89.8945,20223.0
2024-09-04 12:20:00,90.35,90.49,90.33,90.47,9078.0,89.8945,90.0338,89.8746,90.0139,9078.0
2024-09-04 12:30:00,90.46,90.65,90.46,90.61,56496.0,90.004,90.193,90.004,90.1532,56496.0
2024-09-04 12:40:00,90.61,90.62,90.36,90.44,16185.0,90.1532,90.1632,89.9045,89.9841,16185.0
2024-09-04 12:50:00,90.41,90.54,90.39,90.53,10124.0,89.9542,90.0836,89.9343,90.0736,10124.0
2024-09-04 13:00:00,90.52,90.54,90.4,90.51,16135.0,90.0637,90.0836,89.9443,90.0537,16135.0
2024-09-04 13:10:00,90.5,90.56,90.36,90.45,17436.0,90.0438,90.1035,89.9045,89.994,17436.0
2024-09-04 13:20:00,90.48,90.54,90.34,90.37,19682.0,90.0239,90.0836,89.8846,89.9144,19682.0
2024-09-04 13:30:00,90.36,90.46,90.33,90.42,20157.0,89.9045,90.004,89.8746,89.9642,20157.0
2024-09-04 13:40:00,90.41,90.49,90.33,90.41,14700.0,89.9542,90.0338,89.8746,89.9542,14700.0
2024-09-04 13:50:00,90.41,90.42,90.31,90.35,19749.0,89.9542,89.9642,89.8547,89.8945,19749.0
2024-09-04 14:00:00,90.36,90.39,90.26,90.33,35724.0,89.9045,89.9343,89.805,89.8746,35724.0
2024-09-04 14:10:00,90.34,90.44,90.27,90.28,35319.0,89.8846,89.9841,89.8149,89.8249,35319.0
2024-09-04 14:20:00,90.28,90.4,90.22,90.38,28210.0,89.8249,89.9443,89.7652,89.9244,28210.0
2024-09-04 14:30:00,90.37,90.44,90.11,90.12,73353.0,89.9144,89.9841,89.6558,89.6657,73353.0
2024-09-04 14:40:00,90.17,90.21,90.07,90.12,39712.0,89.7154,89.7552,89.616,89.6657,39712.0
2024-09-04 14:50:00,90.13,90.17,90.02,90.03,30144.0,89.6757,89.7154,89.5662,89.5762,30144.0
2024-09-04 15:00:00,90.04,90.06,89.91,89.93,74577.0,89.5861,89.606,89.4568,89.4767,74577.0
2024-09-04 15:10:00,89.93,90.03,89.89,89.95,73195.0,89.4767,89.5762,89.4369,89.4966,73195.0
2024-09-04 15:20:00,89.95,90.16,89.94,90.14,45011.0,89.4966,89.7055,89.4866,89.6856,45011.0
2024-09-04 15:30:00,90.14,90.17,90.04,90.14,44128.0,89.6856,89.7154,89.5861,89.6856,44128.0
2024-09-04 15:40:00,90.14,90.27,90.14,90.22,47625.0,89.6856,89.8149,89.6856,89.7652,47625.0
2024-09-04 15:50:00,90.25,90.41,90.12,90.12,216781.0,89.795,89.9542,89.6657,89.6657,216781.0
2024-09-05 09:30:00,89.94,90.73,89.94,90.56,104884.0,89.4866,90.2726,89.4866,90.1035,104884.0
2024-09-05 09:40:00,90.56,90.65,90.32,90.43,173662.0,90.1035,90.193,89.8647,89.9741,173662.0
2024-09-05 09:50:00,90.44,90.72,90.39,90.68,124714.0,89.9841,90.2627,89.9343,90.2229,124714.0
2024-09-05 10:00:00,90.68,91.01,90.67,90.81,190736.0,90.2229,90.5512,90.2129,90.3522,190736.0
2024-09-05 10:10:00,90.82,90.85,90.57,90.73,127668.0,90.3622,90.392,90.1134,90.2726,127668.0
2024-09-05 10:20:00,90.74,91.13,90.74,90.94,102173.0,90.2826,90.6706,90.2826,90.4816,102173.0
2024-09-05 10:30:00,90.96,91.07,90.85,91.0,167149.0,90.5015,90.6109,90.392,90.5413,167149.0
2024-09-05 10:40:00,90.97,90.97,90.49,90.52,104161.0,90.5114,90.5114,90.0338,90.0637,104161.0
2024-09-05 10:50:00,90.53,90.56,90.39,90.4,700725.0,90.0736,90.1035,89.9343,89.9443,700725.0
2024-09-05 11:00:00,90.43,90.43,90.14,90.38,78748.0,89.9741,89.9741,89.6856,89.9244,78748.0
2024-09-05 11:10:00,90.38,90.42,90.15,90.19,94210.0,89.9244,89.9642,89.6955,89.7353,94210.0
2024-09-05 11:20:00,90.19,90.24,89.85,89.86,242479.0,89.7353,89.7851,89.3971,89.407,242479.0
2024-09-05 11:30:00,89.85,89.99,89.75,89.94,201712.0,89.3971,89.5364,89.2976,89.4866,201712.0
2024-09-05 11:40:00,89.93,89.99,89.87,89.9,422375.0,89.4767,89.5364,89.417,89.4468,422375.0
2024-09-05 11:50:00,89.9,89.97,89.77,89.8,99100.0,89.4468,89.5165,89.3175,89.3473,99100.0
2024-09-05 12:00:00,89.79,90.07,89.79,90.04,118739.0,89.3374,89.616,89.3374,89.5861,118739.0
2024-09-05 12:10:00,90.01,90.01,89.81,89.93,211694.0,89.5563,89.5563,89.3573,89.4767,211694.0
2024-09-05 12:20:00,89.9,90.12,89.88,90.1,141367.0,89.4468,89.6657,89.4269,89.6458,141367.0
2024-09-05 12:30:00,90.09,90.13,90.05,90.06,123696.0,89.6359,89.6757,89.5961,89.606,123696.0
2024-09-05 12:40:00,90.07,90.2,90.05,90.06,102216.0,89.616,89.7453,89.5961,89.606,102216.0
2024-09-05 12:50:00,90.06,90.16,89.99,90.05,121328.0,89.606,89.7055,89.5364,89.5961,121328.0
2024-09-05 13:00:00,90.06,90.11,89.93,89.97,122927.0,89.606,89.6558,89.4767,89.5165,122927.0
2024-09-05 13:10:00,89.97,90.05,89.88,90.02,83819.0,89.5165,89.5961,89.4269,89.5662,83819.0
2024-09-05 13:20:00,90.01,90.02,89.84,89.84,101423.0,89.5563,89.5662,89.3871,89.3871,101423.0
2024-09-05 13:30:00,89.83,90.11,89.83,90.04,316595.0,89.3772,89.6558,89.3772,89.5861,316595.0
2024-09-05 13:40:00,90.04,90.41,90.04,90.37,109287.0,89.5861,89.9542,89.5861,89.9144,109287.0
2024-09-05 13:50:00,90.38,90.44,90.32,90.44,116886.0,89.9244,89.9841,89.8647,89.9841,116886.0
2024-09-05 14:00:00,90.45,90.49,90.34,90.39,61034.0,89.994,90.0338,89.8846,89.9343,61034.0
2024-09-05 14:10:00,90.38,90.44,90.32,90.37,67988.0,89.9244,89.9841,89.8647,89.9144,67988.0
2024-09-05 14:20:00,90.39,90.43,90.26,90.29,27361.0,89.9343,89.9741,89.805,89.8348,27361.0
2024-09-05 14:30:00,90.29,90.39,90.28,90.35,501020.0,89.8348,89.9343,89.8249,89.8945,501020.0
2024-09-05 14:40:00,90.35,90.42,90.29,90.4,146663.0,89.8945,89.9642,89.8348,89.9443,146663.0
2024-09-05 14:50:00,90.41,90.52,90.31,90.31,379946.0,89.9542,90.0637,89.8547,89.8547,379946.0
2024-09-05 15:00:00,90.3,90.32,90.22,90.25,51093.0,89.8448,89.8647,89.7652,89.795,51093.0
2024-09-05 15:10:00,90.24,90.26,89.92,90.04,274377.0,89.7851,89.805,89.4667,89.5861,274377.0
2024-09-05 15:20:00,90.05,90.21,90.01,90.2,152032.0,89.5961,89.7552,89.5563,89.7453,152032.0
2024-09-05 15:30:00,90.18,90.35,90.16,90.18,152704.0,89.7254,89.8945,89.7055,89.7254,152704.0
2024-09-05 15:40:00,90.17,90.17,89.93,90.06,181780.0,89.7154,89.7154,89.4767,89.606,181780.0
2024-09-05 15:50:00,90.06,90.22,89.9,90.22,309190.0,89.606,89.7652,89.4468,89.7652,309190.0
2024-09-06 09:30:00,90.28,90.52,89.87,89.89,145096.0,89.8249,90.0637,89.417,89.4369,145096.0
2024-09-06 09:40:00,89.89,90.23,89.68,90.02,109498.0,89.4369,89.7751,89.2279,89.5662,109498.0
2024-09-06 09:50:00,90.01,90.02,89.61,89.61,37284.0,89.5563,89.5662,89.1583,89.1583,37284.0
2024-09-06 10:00:00,89.53,89.72,89.43,89.62,123955.0,89.0787,89.2677,88.9792,89.1682,123955.0
2024-09-06 10:10:00,89.6,89.7,89.39,89.54,117061.0,89.1483,89.2478,88.9394,89.0886,117061.0
2024-09-06 10:20:00,89.56,89.58,89.04,89.04,59939.0,89.1085,89.1284,88.5911,88.5911,59939.0
2024-09-06 10:30:00,89.03,89.14,88.85,88.92,89801.0,88.5812,88.6906,88.4021,88.4717,89801.0
2024-09-06 10:40:00,88.91,88.91,88.57,88.58,61704.0,88.4618,88.4618,88.1235,88.1335,61704.0
2024-09-06 10:50:00,88.56,88.61,88.38,88.53,47787.0,88.1136,88.1633,87.9345,88.0837,47787.0
2024-09-06 11:00:00,88.53,89.08,88.53,88.56,110156.0,88.0837,88.6309,88.0837,88.1136,110156.0
2024-09-06 11:10:00,88.59,88.64,88.28,88.33,33365.0,88.1434,88.1932,87.835,87.8847,33365.0
2024-09-06 11:20:00,88.36,88.52,88.3,88.37,34850.0,87.9146,88.0738,87.8549,87.9245,34850.0
2024-09-06 11:30:00,88.44,88.62,88.38,88.43,138046.0,87.9942,88.1733,87.9345,87.9842,138046.0
2024-09-06 11:40:00,88.42,88.45,88.23,88.28,234587.0,87.9743,88.0041,87.7852,87.835,234587.0
2024-09-06 11:50:00,88.25,88.37,88.15,88.27,24993.0,87.8051,87.9245,87.7056,87.825,24993.0
2024-09-06 12:00:00,88.23,88.3,88.15,88.23,26898.0,87.7852,87.8549,87.7056,87.7852,26898.0
2024-09-06 12:10:00,88.25,88.3,88.15,88.18,125372.0,87.8051,87.8549,87.7056,87.7355,125372.0
2024-09-06 12:20:00,88.2,88.28,88.11,88.11,53690.0,87.7554,87.835,87.6658,87.6658,53690.0
2024-09-06 12:30:00,88.13,88.35,88.11,88.16,42580.0,87.6857,87.9046,87.6658,87.7156,42580.0
2024-09-06 12:40:00,88.17,88.27,88.09,88.12,56774.0,87.7255,87.825,87.6459,87.6758,56774.0
2024-09-06 12:50:00,88.13,88.19,88.05,88.15,94586.0,87.6857,87.7454,87.6061,87.7056,94586.0
2024-09-06 13:00:00,88.15,88.38,88.12,88.38,16565.0,87.7056,87.9345,87.6758,87.9345,16565.0
2024-09-06 13:10:00,88.36,88.45,88.35,88.4,80752.0,87.9146,88.0041,87.9046,87.9544,80752.0
2024-09-06 13:20:00,88.41,88.55,88.31,88.31,14290.0,87.9643,88.1036,87.8648,87.8648,14290.0
2024-09-06 13:30:00,88.3,88.34,88.18,88.2,19286.0,87.8549,87.8947,87.7355,87.7554,19286.0
2024-09-06 13:40:00,88.18,88.2,88.1,88.15,28309.0,87.7355,87.7554,87.6559,87.7056,28309.0
2024-09-06 13:50:00,88.13,88.29,88.1,88.23,48356.0,87.6857,87.8449,87.6559,87.7852,48356.0
2024-09-06 14:00:00,88.22,88.27,88.08,88.11,29432.0,87.7753,87.825,87.636,87.6658,29432.0
2024-09-06 14:10:00,88.11,88.19,88.08,88.08,80706.0,87.6658,87.7454,87.636,87.636,80706.0
2024-09-06 14:20:00,88.11,88.15,88.01,88.12,23740.0,87.6658,87.7056,87.5663,87.6758,23740.0
2024-09-06 14:30:00,88.12,88.18,88.07,88.12,36455.0,87.6758,87.7355,87.626,87.6758,36455.0
2024-09-06 14:40:00,88.12,88.24,88.11,88.21,26890.0,87.6758,87.7952,87.6658,87.7653,26890.0
2024-09-06 14:50:00,88.2,88.31,88.13,88.25,33869.0,87.7554,87.8648,87.6857,87.8051,33869.0
2024-09-06 15:00:00,88.26,88.44,88.26,88.42,54604.0,87.8151,87.9942,87.8151,87.9743,54604.0
2024-09-06 15:10:00,88.42,88.47,88.35,88.36,57919.0,87.9743,88.024,87.9046,87.9146,57919.0
2024-09-06 15:20:00,88.37,88.53,88.35,88.44,55984.0,87.9245,88.0837,87.9046,87.9942,55984.0
2024-09-06 15:30:00,88.42,88.46,88.27,88.3,72972.0,87.9743,88.0141,87.825,87.8549,72972.0
2024-09-06 15:40:00,88.29,88.49,88.27,88.46,39576.0,87.8449,88.0439,87.825,88.0141,39576.0
2024-09-06 15:50:00,88.47,88.53,88.1,88.24,244490.0,88.024,88.0837,87.6559,87.7952,244490.0
2024-09-09 09:30:00,89.12,89.32,89.0,89.26,95302.0,88.6707,88.8697,88.5513,88.81,95302.0
2024-09-09 09:40:00,89.25,89.25,89.05,89.05,43516.0,88.8001,88.8001,88.6011,88.6011,43516.0
2024-09-09 09:50:00,89.06,89.25,89.05,89.21,56686.0,88.611,88.8001,88.6011,88.7603,56686.0
2024-09-09 10:00:00,89.21,89.25,89.06,89.17,17222.0,88.7603,88.8001,88.611,88.7205,17222.0
2024-09-09 10:10:00,89.19,89.36,89.05,89.09,33437.0,88.7404,88.9095,88.6011,88.6409,33437.0
2024-09-09 10:20:00,89.07,89.09,88.89,88.92,16854.0,88.621,88.6409,88.4419,88.4717,16854.0
2024-09-09 10:30:00,88.91,88.91,88.58,88.63,31239.0,88.4618,88.4618,88.1335,88.1832,31239.0
2024-09-09 10:40:00,88.65,88.68,88.5,88.62,32748.0,88.2031,88.233,88.0539,88.1733,32748.0
2024-09-09 10:50:00,88.63,88.73,88.44,88.44,28927.0,88.1832,88.2827,87.9942,87.9942,28927.0
2024-09-09 11:00:00,88.42,88.61,88.41,88.53,49543.0,87.9743,88.1633,87.9643,88.0837,49543.0
2024-09-09 11:10:00,88.53,88.53,88.36,88.44,70025.0,88.0837,88.0837,87.9146,87.9942,70025.0
2024-09-09 11:20:00,88.44,88.69,88.41,88.69,22186.0,87.9942,88.2429,87.9643,88.2429,22186.0
2024-09-09 11:30:00,88.68,88.84,88.66,88.82,37508.0,88.233,88.3922,88.2131,88.3723,37508.0
2024-09-09 11:40:00,88.85,88.93,88.81,88.92,21010.0,88.4021,88.4817,88.3623,88.4717,21010.0
2024-09-09 11:50:00,88.9,89.05,88.89,89.04,70150.0,88.4519,88.6011,88.4419,88.5911,70150.0
2024-09-09 12:00:00,89.04,89.15,89.01,89.06,22134.0,88.5911,88.7006,88.5613,88.611,22134.0
2024-09-09 12:10:00,89.07,89.12,89.02,89.12,11790.0,88.621,88.6707,88.5712,88.6707,11790.0
2024-09-09 12:20:00,89.11,89.2,89.1,89.19,21377.0,88.6608,88.7503,88.6508,88.7404,21377.0
2024-09-09 12:30:00,89.18,89.25,89.13,89.17,17609.0,88.7304,88.8001,88.6807,88.7205,17609.0
2024-09-09 12:40:00,89.19,89.3,89.19,89.27,18367.0,88.7404,88.8498,88.7404,88.82,18367.0
2024-09-09 12:50:00,89.27,89.34,89.27,89.3,18158.0,88.82,88.8896,88.82,88.8498,18158.0
2024-09-09 13:00:00,89.31,89.36,89.24,89.36,17873.0,88.8598,88.9095,88.7901,88.9095,17873.0
2024-09-09 13:10:00,89.36,89.39,89.3,89.36,12374.0,88.9095,88.9394,88.8498,88.9095,12374.0
2024-09-09 13:20:00,89.35,89.37,89.29,89.32,16823.0,88.8996,88.9195,88.8399,88.8697,16823.0
2024-09-09 13:30:00,89.3,89.3,89.15,89.26,14614.0,88.8498,88.8498,88.7006,88.81,14614.0
2024-09-09 13:40:00,89.27,89.29,88.98,89.14,22674.0,88.82,88.8399,88.5314,88.6906,22674.0
2024-09-09 13:50:00,89.13,89.17,88.93,88.96,37056.0,88.6807,88.7205,88.4817,88.5115,37056.0
2024-09-09 14:00:00,88.94,88.98,88.82,88.87,18204.0,88.4916,88.5314,88.3723,88.422,18204.0
2024-09-09 14:10:00,88.87,88.89,88.77,88.87,30894.0,88.422,88.4419,88.3225,88.422,30894.0
2024-09-09 14:20:00,88.87,88.91,88.75,88.75,18586.0,88.422,88.4618,88.3026,88.3026,18586.0
2024-09-09 14:30:00,88.75,88.84,88.62,88.65,82583.0,88.3026,88.3922,88.1733,88.2031,82583.0
2024-09-09 14:40:00,88.65,88.86,88.63,88.84,29645.0,88.2031,88.4121,88.1832,88.3922,29645.0
2024-09-09 14:50:00,88.84,88.88,88.78,88.82,28945.0,88.3922,88.432,88.3325,88.3723,28945.0
2024-09-09 15:00:00,88.81,88.85,88.71,88.84,81537.0,88.3623,88.4021,88.2628,88.3922,81537.0
2024-09-09 15:10:00,88.83,88.84,88.74,88.79,39075.0,88.3822,88.3922,88.2927,88.3424,39075.0
2024-09-09 15:20:00,88.79,88.96,88.7,88.96,64359.0,88.3424,88.5115,88.2529,88.5115,64359.0
2024-09-09 15:30:00,88.96,89.06,88.95,88.98,63274.0,88.5115,88.611,88.5016,88.5314,63274.0
2024-09-09 15:40:00,88.98,89.09,88.97,89.05,61207.0,88.5314,88.6409,88.5215,88.6011,61207.0
2024-09-09 15:50:00,89.05,89.25,88.92,89.24,94410.0,88.6011,88.8001,88.4717,88.7901,94410.0
2024-09-10 09:30:00,89.61,90.06,89.6,89.64,72851.0,89.1583,89.606,89.1483,89.1881,72851.0
2024-09-10 09:40:00,89.69,89.83,89.61,89.71,20100.0,89.2379,89.3772,89.1583,89.2578,20100.0
2024-09-10 09:50:00,89.7,89.95,89.59,89.73,16160.0,89.2478,89.4966,89.1384,89.2777,16160.0
2024-09-10 10:00:00,89.76,89.96,89.64,89.88,28381.0,89.3075,89.5065,89.1881,89.4269,28381.0
2024-09-10 10:10:00,89.87,89.87,89.4,89.57,37839.0,89.417,89.417,88.9493,89.1185,37839.0
2024-09-10 10:20:00,89.59,89.85,89.45,89.83,25938.0,89.1384,89.3971,88.9991,89.3772,25938.0
2024-09-10 10:30:00,89.83,89.84,89.6,89.69,21956.0,89.3772,89.3871,89.1483,89.2379,21956.0
2024-09-10 10:40:00,89.7,89.75,89.46,89.54,26226.0,89.2478,89.2976,89.009,89.0886,26226.0
2024-09-10 10:50:00,89.5,89.55,89.33,89.53,21793.0,89.0488,89.0986,88.8797,89.0787,21793.0
2024-09-10 11:00:00,89.53,89.58,89.48,89.58,10759.0,89.0787,89.1284,89.0289,89.1284,10759.0
2024-09-10 11:10:00,89.62,89.74,89.55,89.71,25446.0,89.1682,89.2876,89.0986,89.2578,25446.0
2024-09-10 11:20:00,89.73,89.8,89.65,89.78,24545.0,89.2777,89.3473,89.1981,89.3274,24545.0
2024-09-10 11:30:00,89.78,89.84,89.57,89.6,76767.0,89.3274,89.3871,89.1185,89.1483,76767.0
2024-09-10 11:40:00,89.6,89.66,89.45,89.48,22032.0,89.1483,89.208,88.9991,89.0289,22032.0
2024-09-10 11:50:00,89.42,89.42,89.09,89.09,28468.0,88.9692,88.9692,88.6409,88.6409,28468.0
2024-09-10 12:00:00,89.03,89.12,88.92,89.06,45282.0,88.5812,88.6707,88.4717,88.611,45282.0
2024-09-10 12:10:00,89.06,89.12,88.96,89.12,43328.0,88.611,88.6707,88.5115,88.6707,43328.0
2024-09-10 12:20:00,89.12,89.19,89.1,89.13,36086.0,88.6707,88.7404,88.6508,88.6807,36086.0
2024-09-10 12:30:00,89.1,89.22,89.09,89.22,17863.0,88.6508,88.7702,88.6409,88.7702,17863.0
2024-09-10 12:40:00,89.22,89.32,89.22,89.31,8670.0,88.7702,88.8697,88.7702,88.8598,8670.0
2024-09-10 12:50:00,89.32,89.47,89.31,89.33,10871.0,88.8697,89.019,88.8598,88.8797,10871.0
2024-09-10 13:00:00,89.33,89.48,89.32,89.46,16290.0,88.8797,89.0289,88.8697,89.009,16290.0
2024-09-10 13:10:00,89.48,89.72,89.48,89.67,46111.0,89.0289,89.2677,89.0289,89.218,46111.0
2024-09-10 13:20:00,89.67,89.69,89.56,89.57,19619.0,89.218,89.2379,89.1085,89.1185,19619.0
2024-09-10 13:30:00,89.58,89.66,89.56,89.64,13856.0,89.1284,89.208,89.1085,89.1881,13856.0
2024-09-10 13:40:00,89.67,89.72,89.65,89.69,9141.0,89.218,89.2677,89.1981,89.2379,9141.0
2024-09-10 13:50:00,89.69,89.75,89.68,89.7,12522.0,89.2379,89.2976,89.2279,89.2478,12522.0
2024-09-10 14:00:00,89.73,89.91,89.73,89.88,25775.0,89.2777,89.4568,89.2777,89.4269,25775.0
2024-09-10 14:10:00,89.9,89.98,89.87,89.91,15269.0,89.4468,89.5264,89.417,89.4568,15269.0
2024-09-10 14:20:00,89.9,89.92,89.82,89.91,43078.0,89.4468,89.4667,89.3672,89.4568,43078.0
2024-09-10 14:30:00,89.91,89.98,89.9,89.97,36890.0,89.4568,89.5264,89.4468,89.5165,36890.0
2024-09-10 14:40:00,89.98,89.99,89.92,89.95,62056.0,89.5264,89.5364,89.4667,89.4966,62056.0
2024-09-10 14:50:00,89.95,89.95,89.88,89.92,15640.0,89.4966,89.4966,89.4269,89.4667,15640.0
2024-09-10 15:00:00,89.91,89.96,89.89,89.93,31415.0,89.4568,89.5065,89.4369,89.4767,31415.0
2024-09-10 15:10:00,89.95,89.98,89.93,89.95,119133.0,89.4966,89.5264,89.4767,89.4966,119133.0
2024-09-10 15:20:00,89.95,90.03,89.95,90.03,33953.0,89.4966,89.5762,89.4966,89.5762,33953.0
2024-09-10 15:30:00,90.03,90.11,89.95,89.95,42475.0,89.5762,89.6558,89.4966,89.4966,42475.0
2024-09-10 15:40:00,89.95,90.04,89.95,90.02,70858.0,89.4966,89.5861,89.4966,89.5662,70858.0
2024-09-10 15:50:00,90.03,90.11,89.94,90.02,185554.0,89.5762,89.6558,89.4866,89.5662,185554.0
2024-09-11 09:30:00,90.28,90.35,90.04,90.08,66767.0,89.8249,89.8945,89.5861,89.6259,66767.0
2024-09-11 09:40:00,89.95,90.2,89.84,90.0,26475.0,89.4966,89.7453,89.3871,89.5463,26475.0
2024-09-11 09:50:00,89.96,90.0,89.78,89.86,29752.0,89.5065,89.5463,89.3274,89.407,29752.0
2024-09-11 10:00:00,89.81,89.92,89.61,89.71,30273.0,89.3573,89.4667,89.1583,89.2578,30273.0
2024-09-11 10:10:00,89.74,89.74,89.16,89.23,41854.0,89.2876,89.2876,88.7105,88.7802,41854.0
2024-09-11 10:20:00,89.21,89.39,89.17,89.22,35350.0,88.7603,88.9394,88.7205,88.7702,35350.0
2024-09-11 10:30:00,89.18,89.18,88.97,88.99,17593.0,88.7304,88.7304,88.5215,88.5414,17593.0
2024-09-11 10:40:00,88.97,89.03,88.8,88.83,30391.0,88.5215,88.5812,88.3524,88.3822,30391.0
2024-09-11 10:50:00,88.81,89.03,88.77,89.03,29429.0,88.3623,88.5812,88.3225,88.5812,29429.0
2024-09-11 11:00:00,89.0,89.25,88.86,89.15,27710.0,88.5513,88.8001,88.4121,88.7006,27710.0
2024-09-11 11:10:00,89.13,89.4,89.1,89.32,37213.0,88.6807,88.9493,88.6508,88.8697,37213.0
2024-09-11 11:20:00,89.32,89.32,89.16,89.31,45470.0,88.8697,88.8697,88.7105,88.8598,45470.0
2024-09-11 11:30:00,89.31,89.66,89.27,89.64,26258.0,88.8598,89.208,88.82,89.1881,26258.0
2024-09-11 11:40:00,89.62,89.89,89.6,89.82,47537.0,89.1682,89.4369,89.1483,89.3672,47537.0
2024-09-11 11:50:00,89.84,89.84,89.48,89.79,37345.0,89.3871,89.3871,89.0289,89.3374,37345.0
2024-09-11 12:00:00,89.8,90.22,89.79,90.02,40466.0,89.3473,89.7652,89.3374,89.5662,40466.0
2024-09-11 12:10:00,90.04,90.23,90.01,90.22,25297.0,89.5861,89.7751,89.5563,89.7652,25297.0
2024-09-11 12:20:00,90.22,90.34,90.09,90.33,23870.0,89.7652,89.8846,89.6359,89.8746,23870.0
2024-09-11 12:30:00,90.34,90.42,90.26,90.42,9901.0,89.8846,89.9642,89.805,89.9642,9901.0
2024-09-11 12:40:00,90.45,90.45,90.18,90.19,19404.0,89.994,89.994,89.7254,89.7353,19404.0
2024-09-11 12:50:00,90.23,90.36,90.2,90.34,10019.0,89.7751,89.9045,89.7453,89.8846,10019.0
2024-09-11 13:00:00,90.34,90.65,90.34,90.53,15903.0,89.8846,90.193,89.8846,90.0736,15903.0
2024-09-11 13:10:00,90.57,90.67,90.56,90.59,30054.0,90.1134,90.2129,90.1035,90.1333,30054.0
2024-09-11 13:20:00,90.59,90.75,90.51,90.72,12922.0,90.1333,90.2925,90.0537,90.2627,12922.0
2024-09-11 13:30:00,90.72,90.78,90.69,90.77,35505.0,90.2627,90.3224,90.2328,90.3124,35505.0
2024-09-11 13:40:00,90.78,91.07,90.77,91.07,15477.0,90.3224,90.6109,90.3124,90.6109,15477.0
2024-09-11 13:50:00,91.07,91.1,90.84,90.95,27243.0,90.6109,90.6408,90.3821,90.4915,27243.0
2024-09-11 14:00:00,90.95,91.07,90.94,91.04,21939.0,90.4915,90.6109,90.4816,90.5811,21939.0
2024-09-11 14:10:00,91.05,91.09,90.92,90.98,21445.0,90.591,90.6308,90.4617,90.5214,21445.0
2024-09-11 14:20:00,90.98,91.27,90.96,91.24,27241.0,90.5214,90.8099,90.5015,90.7801,27241.0
2024-09-11 14:30:00,91.28,91.32,91.21,91.29,20443.0,90.8199,90.8597,90.7502,90.8298,20443.0
2024-09-11 14:40:00,91.33,91.48,91.24,91.33,47519.0,90.8696,91.0188,90.7801,90.8696,47519.0
2024-09-11 14:50:00,91.32,91.32,91.16,91.28,40987.0,90.8597,90.8597,90.7005,90.8199,40987.0
2024-09-11 15:00:00,91.27,91.38,91.18,91.37,31966.0,90.8099,90.9193,90.7204,90.9094,31966.0
2024-09-11 15:10:00,91.36,91.55,91.33,91.48,49070.0,90.8994,91.0885,90.8696,91.0188,49070.0
2024-09-11 15:20:00,91.49,91.63,91.47,91.6,43826.0,91.0288,91.1681,91.0089,91.1382,43826.0
2024-09-11 15:30:00,91.61,91.63,91.52,91.54,47460.0,91.1482,91.1681,91.0586,91.0785,47460.0
2024-09-11 15:40:00,91.55,91.65,91.41,91.65,53631.0,91.0885,91.188,90.9492,91.188,53631.0
2024-09-11 15:50:00,91.63,92.05,91.56,91.84,144808.0,91.1681,91.586,91.0984,91.377,144808.0
2024-09-12 09:30:00,92.01,92.15,91.79,92.01,67077.0,91.5462,91.6855,91.3273,91.5462,67077.0
2024-09-12 09:40:00,92.02,92.13,91.74,91.76,22031.0,91.5561,91.6656,91.2775,91.2974,22031.0
2024-09-12 09:50:00,91.77,91.99,91.64,91.99,36549.0,91.3074,91.5263,91.178,91.5263,36549.0
2024-09-12 10:00:00,92.0,92.12,91.91,91.98,33954.0,91.5362,91.6556,91.4467,91.5163,33954.0
2024-09-12 10:10:00,92.0,92.43,91.99,92.39,25884.0,91.5362,91.9641,91.5263,91.9243,25884.0
2024-09-12 10:20:00,92.39,92.44,92.3,92.41,37956.0,91.9243,91.974,91.8347,91.9442,37956.0
2024-09-12 10:30:00,92.43,92.53,92.05,92.26,54198.0,91.9641,92.0636,91.586,91.7949,54198.0
2024-09-12 10:40:00,92.26,92.39,92.21,92.28,23377.0,91.7949,91.9243,91.7452,91.8148,23377.0
2024-09-12 10:50:00,92.27,92.45,92.1,92.13,51701.0,91.8049,91.984,91.6357,91.6656,51701.0
2024-09-12 11:00:00,92.14,92.39,92.04,92.37,64075.0,91.6755,91.9243,91.576,91.9044,64075.0
2024-09-12 11:10:00,92.33,92.57,92.25,92.38,18794.0,91.8646,92.1034,91.785,91.9143,18794.0
2024-09-12 11:20:00,92.36,92.37,92.14,92.2,12903.0,91.8944,91.9044,91.6755,91.7352,12903.0
2024-09-12 11:30:00,92.13,92.26,92.13,92.13,9892.0,91.6656,91.7949,91.6656,91.6656,9892.0
2024-09-12 11:40:00,92.15,92.2,91.98,92.06,13211.0,91.6855,91.7352,91.5163,91.5959,13211.0
2024-09-12 11:50:00,92.06,92.15,91.99,92.04,23608.0,91.5959,91.6855,91.5263,91.576,23608.0
2024-09-12 12:00:00,92.04,92.21,92.03,92.17,26552.0,91.576,91.7452,91.5661,91.7054,26552.0
2024-09-12 12:10:00,92.18,92.25,92.17,92.22,33954.0,91.7153,91.785,91.7054,91.7551,33954.0
2024-09-12 12:20:00,92.24,92.31,92.2,92.31,26942.0,91.775,91.8447,91.7352,91.8447,26942.0
2024-09-12 12:30:00,92.31,92.31,92.2,92.2,41720.0,91.8447,91.8447,91.7352,91.7352,41720.0
2024-09-12 12:40:00,92.21,92.32,92.17,92.32,11566.0,91.7452,91.8546,91.7054,91.8546,11566.0
2024-09-12 12:50:00,92.35,92.62,92.35,92.6,19124.0,91.8845,92.1531,91.8845,92.1332,19124.0
2024-09-12 13:00:00,92.61,92.65,92.57,92.63,29329.0,92.1431,92.1829,92.1034,92.163,29329.0
2024-09-12 13:10:00,92.63,92.71,92.62,92.7,35275.0,92.163,92.2426,92.1531,92.2327,35275.0
2024-09-12 13:20:00,92.68,92.81,92.63,92.75,14467.0,92.2128,92.3421,92.163,92.2824,14467.0
2024-09-12 13:30:00,92.76,92.86,92.71,92.86,18388.0,92.2924,92.3919,92.2426,92.3919,18388.0
2024-09-12 13:40:00,92.84,92.9,92.79,92.9,80422.0,92.372,92.4317,92.3222,92.4317,80422.0
2024-09-12 13:50:00,92.91,93.05,92.9,93.01,28626.0,92.4416,92.5809,92.4317,92.5411,28626.0
2024-09-12 14:00:00,93.03,93.07,92.92,92.96,46198.0,92.561,92.6008,92.4516,92.4914,46198.0
2024-09-12 14:10:00,92.95,92.97,92.9,92.94,19082.0,92.4814,92.5013,92.4317,92.4715,19082.0
2024-09-12 14:20:00,92.95,93.06,92.95,93.03,19565.0,92.4814,92.5909,92.4814,92.561,19565.0
2024-09-12 14:30:00,93.03,93.09,92.92,93.06,42503.0,92.561,92.6207,92.4516,92.5909,42503.0
2024-09-12 14:40:00,93.08,93.08,92.95,92.98,28150.0,92.6108,92.6108,92.4814,92.5113,28150.0
2024-09-12 14:50:00,92.98,92.99,92.53,92.98,42122.0,92.5113,92.5212,92.0636,92.5113,42122.0
2024-09-12 15:00:00,92.96,93.0,92.88,92.97,18729.0,92.4914,92.5312,92.4118,92.5013,18729.0
2024-09-12 15:10:00,92.97,93.01,92.92,93.01,29644.0,92.5013,92.5411,92.4516,92.5411,29644.0
2024-09-12 15:20:00,92.99,92.99,92.85,92.93,32200.0,92.5212,92.5212,92.3819,92.4615,32200.0
2024-09-12 15:30:00,92.92,92.99,92.89,92.95,37612.0,92.4516,92.5212,92.4217,92.4814,37612.0
2024-09-12 15:40:00,92.94,93.02,92.81,92.81,40390.0,92.4715,92.5511,92.3421,92.3421,40390.0
2024-09-12 15:50:00,92.81,92.93,92.79,92.93,96470.0,92.3421,92.4615,92.3222,92.4615,96470.0
2024-09-13 09:30:00,93.05,93.24,92.93,93.2,66773.0,92.5809,92.77,92.4615,92.7302,66773.0
2024-09-13 09:40:00,93.23,93.26,93.11,93.2,14608.0,92.76,92.7899,92.6406,92.7302,14608.0
2024-09-13 09:50:00,93.19,93.25,93.11,93.12,14245.0,92.7202,92.7799,92.6406,92.6506,14245.0
2024-09-13 10:00:00,93.13,93.32,92.92,93.28,31650.0,92.6605,92.8496,92.4516,92.8098,31650.0
2024-09-13 10:10:00,93.24,93.34,93.2,93.27,14233.0,92.77,92.8695,92.7302,92.7998,14233.0
2024-09-13 10:20:00,93.28,93.36,93.11,93.12,12567.0,92.8098,92.8894,92.6406,92.6506,12567.0
2024-09-13 10:30:00,93.1,93.24,92.93,93.23,32504.0,92.6307,92.77,92.4615,92.76,32504.0
2024-09-13 10:40:00,93.23,93.43,93.22,93.41,24218.0,92.76,92.959,92.7501,92.9391,24218.0
2024-09-13 10:50:00,93.39,93.39,93.25,93.34,35741.0,92.9192,92.9192,92.7799,92.8695,35741.0
2024-09-13 11:00:00,93.35,93.44,93.35,93.37,7543.0,92.8794,92.969,92.8794,92.8993,7543.0
2024-09-13 11:10:00,93.37,93.47,93.37,93.38,63585.0,92.8993,92.9988,92.8993,92.9093,63585.0
2024-09-13 11:20:00,93.39,93.47,93.34,93.4,9568.0,92.9192,92.9988,92.8695,92.9292,9568.0
2024-09-13 11:30:00,93.4,93.43,93.3,93.32,27256.0,92.9292,92.959,92.8297,92.8496,27256.0
2024-09-13 11:40:00,93.41,93.49,93.38,93.45,10167.0,92.9391,93.0187,92.9093,92.9789,10167.0
2024-09-13 11:50:00,93.43,93.49,93.43,93.46,14112.0,92.959,93.0187,92.959,92.9889,14112.0
2024-09-13 12:00:00,93.47,93.56,93.37,93.38,29415.0,92.9988,93.0884,92.8993,92.9093,29415.0
2024-09-13 12:10:00,93.37,93.43,93.26,93.31,20210.0,92.8993,92.959,92.7899,92.8396,20210.0
2024-09-13 12:20:00,93.32,93.32,93.25,93.29,11104.0,92.8496,92.8496,92.7799,92.8197,11104.0
2024-09-13 12:30:00,93.31,93.32,93.26,93.26,9430.0,92.8396,92.8496,92.7899,92.7899,9430.0
2024-09-13 12:40:00,93.31,93.33,93.22,93.29,23578.0,92.8396,92.8595,92.7501,92.8197,23578.0
2024-09-13 12:50:00,93.28,93.49,93.28,93.48,12242.0,92.8098,93.0187,92.8098,93.0088,12242.0
2024-09-13 13:00:00,93.48,93.55,93.48,93.52,10385.0,93.0088,93.0784,93.0088,93.0486,10385.0
2024-09-13 13:10:00,93.53,93.59,93.51,93.57,11607.0,93.0585,93.1182,93.0386,93.0983,11607.0
2024-09-13 13:20:00,93.56,93.58,93.5,93.57,19993.0,93.0884,93.1083,93.0287,93.0983,19993.0
2024-09-13 13:30:00,93.57,93.6,93.48,93.58,18202.0,93.0983,93.1282,93.0088,93.1083,18202.0
2024-09-13 13:40:00,93.56,93.59,93.54,93.59,5160.0,93.0884,93.1182,93.0685,93.1182,5160.0
2024-09-13 13:50:00,93.58,93.62,93.52,93.53,12061.0,93.1083,93.1481,93.0486,93.0585,12061.0
2024-09-13 14:00:00,93.54,93.6,93.29,93.57,25549.0,93.0685,93.1282,92.8197,93.0983,25549.0
2024-09-13 14:10:00,93.58,93.59,93.45,93.47,21855.0,93.1083,93.1182,92.9789,92.9988,21855.0
2024-09-13 14:20:00,93.45,93.47,93.28,93.31,19656.0,92.9789,92.9988,92.8098,92.8396,19656.0
2024-09-13 14:30:00,93.31,93.33,93.25,93.3,13324.0,92.8396,92.8595,92.7799,92.8297,13324.0
2024-09-13 14:40:00,93.29,93.4,93.27,93.31,18819.0,92.8197,92.9292,92.7998,92.8396,18819.0
2024-09-13 14:50:00,93.3,93.32,93.25,93.31,15207.0,92.8297,92.8496,92.7799,92.8396,15207.0
2024-09-13 15:00:00,93.29,93.32,93.23,93.29,24330.0,92.8197,92.8496,92.76,92.8197,24330.0
2024-09-13 15:10:00,93.29,93.38,93.25,93.37,18696.0,92.8197,92.9093,92.7799,92.8993,18696.0
2024-09-13 15:20:00,93.36,93.43,93.33,93.39,16717.0,92.8894,92.959,92.8595,92.9192,16717.0
2024-09-13 15:30:00,93.39,93.41,93.27,93.35,38870.0,92.9192,92.9391,92.7998,92.8794,38870.0
2024-09-13 15:40:00,93.36,93.43,93.35,93.37,13127.0,92.8894,92.959,92.8794,92.8993,13127.0
2024-09-13 15:50:00,93.38,93.45,93.35,93.38,123033.0,92.9093,92.9789,92.8794,92.9093,123033.0
2024-09-16 09:30:00,92.95,93.01,92.45,92.62,142473.0,92.4814,92.5411,91.984,92.1531,142473.0
2024-09-16 09:40:00,92.63,92.92,92.61,92.89,21747.0,92.163,92.4516,92.1431,92.4217,21747.0
2024-09-16 09:50:00,92.9,93.11,92.89,92.97,27396.0,92.4317,92.6406,92.4217,92.5013,27396.0
2024-09-16 10:00:00,92.99,93.1,92.91,93.0,17771.0,92.5212,92.6307,92.4416,92.5312,17771.0
2024-09-16 10:10:00,92.98,93.15,92.96,93.1,12691.0,92.5113,92.6804,92.4914,92.6307,12691.0
2024-09-16 10:20:00,93.08,93.08,92.8,92.88,32164.0,92.6108,92.6108,92.3322,92.4118,32164.0
2024-09-16 10:30:00,92.86,92.87,92.51,92.69,45398.0,92.3919,92.4018,92.0437,92.2227,45398.0
2024-09-16 10:40:00,92.71,92.83,92.57,92.72,26250.0,92.2426,92.362,92.1034,92.2526,26250.0
2024-09-16 10:50:00,92.72,92.8,92.63,92.66,16368.0,92.2526,92.3322,92.163,92.1929,16368.0
2024-09-16 11:00:00,92.65,92.72,92.53,92.69,21115.0,92.1829,92.2526,92.0636,92.2227,21115.0
2024-09-16 11:10:00,92.71,92.87,92.68,92.85,10092.0,92.2426,92.4018,92.2128,92.3819,10092.0
2024-09-16 11:20:00,92.86,92.96,92.83,92.85,43837.0,92.3919,92.4914,92.362,92.3819,43837.0
2024-09-16 11:30:00,92.84,92.91,92.77,92.79,30482.0,92.372,92.4416,92.3023,92.3222,30482.0
2024-09-16 11:40:00,92.79,92.8,92.64,92.71,219109.0,92.3222,92.3322,92.173,92.2426,219109.0
2024-09-16 11:50:00,92.71,92.83,92.63,92.8,14635.0,92.2426,92.362,92.163,92.3322,14635.0
2024-09-16 12:00:00,92.83,92.83,92.71,92.81,12037.0,92.362,92.362,92.2426,92.3421,12037.0
2024-09-16 12:10:00,92.83,92.83,92.62,92.63,73486.0,92.362,92.362,92.1531,92.163,73486.0
2024-09-16 12:20:00,92.64,92.81,92.57,92.78,33514.0,92.173,92.3421,92.1034,92.3123,33514.0
2024-09-16 12:30:00,92.8,92.82,92.67,92.75,15017.0,92.3322,92.3521,92.2028,92.2824,15017.0
2024-09-16 12:40:00,92.77,92.77,92.7,92.77,16689.0,92.3023,92.3023,92.2327,92.3023,16689.0
2024-09-16 12:50:00,92.78,92.86,92.76,92.85,12901.0,92.3123,92.3919,92.2924,92.3819,12901.0
2024-09-16 13:00:00,92.85,92.86,92.83,92.86,9844.0,92.3819,92.3919,92.362,92.3919,9844.0
2024-09-16 13:10:00,92.85,92.89,92.82,92.84,7923.0,92.3819,92.4217,92.3521,92.372,7923.0
2024-09-16 13:20:00,92.83,92.93,92.78,92.87,11904.0,92.362,92.4615,92.3123,92.4018,11904.0
2024-09-16 13:30:00,92.91,93.02,92.87,93.02,15354.0,92.4416,92.5511,92.4018,92.5511,15354.0
2024-09-16 13:40:00,93.01,93.06,92.94,93.04,17203.0,92.5411,92.5909,92.4715,92.571,17203.0
2024-09-16 13:50:00,93.04,93.09,93.03,93.08,16880.0,92.571,92.6207,92.561,92.6108,16880.0
2024-09-16 14:00:00,93.08,93.09,92.97,93.03,28330.0,92.6108,92.6207,92.5013,92.561,28330.0
2024-09-16 14:10:00,93.04,93.09,93.01,93.02,45661.0,92.571,92.6207,92.5411,92.5511,45661.0
2024-09-16 14:20:00,93.02,93.09,93.0,93.07,37112.0,92.5511,92.6207,92.5312,92.6008,37112.0
2024-09-16 14:30:00,93.07,93.08,92.98,93.02,33128.0,92.6008,92.6108,92.5113,92.5511,33128.0
2024-09-16 14:40:00,93.01,93.02,92.89,92.97,21658.0,92.5411,92.5511,92.4217,92.5013,21658.0
2024-09-16 14:50:00,92.97,93.03,92.9,93.03,23877.0,92.5013,92.561,92.4317,92.561,23877.0
2024-09-16 15:00:00,93.02,93.04,92.97,93.0,27994.0,92.5511,92.571,92.5013,92.5312,27994.0
2024-09-16 15:10:00,93.0,93.02,92.9,92.95,28279.0,92.5312,92.5511,92.4317,92.4814,28279.0
2024-09-16 15:20:00,92.95,92.95,92.89,92.94,30871.0,92.4814,92.4814,92.4217,92.4715,30871.0
2024-09-16 15:30:00,92.95,93.04,92.93,93.04,32015.0,92.4814,92.571,92.4615,92.571,32015.0
2024-09-16 15:40:00,93.05,93.09,93.04,93.04,25107.0,92.5809,92.6207,92.571,92.571,25107.0
2024-09-16 15:50:00,93.05,93.13,93.01,93.07,43795.0,92.5809,92.6605,92.5411,92.6008,43795.0
2024-09-17 09:30:00,93.65,93.74,93.45,93.53,79095.0,93.1779,93.2675,92.9789,93.0585,79095.0
2024-09-17 09:40:00,93.53,93.7,93.45,93.45,25926.0,93.0585,93.2277,92.9789,92.9789,25926.0
2024-09-17 09:50:00,93.43,93.58,93.35,93.55,22514.0,92.959,93.1083,92.8794,93.0784,22514.0
2024-09-17 10:00:00,93.52,93.78,93.45,93.71,74570.0,93.0486,93.3073,92.9789,93.2376,74570.0
2024-09-17 10:10:00,93.71,93.79,93.6,93.67,51637.0,93.2376,93.3172,93.1282,93.1978,51637.0
2024-09-17 10:20:00,93.67,93.73,93.54,93.66,309416.0,93.1978,93.2575,93.0685,93.1879,309416.0
2024-09-17 10:30:00,93.66,93.68,93.46,93.67,146848.0,93.1879,93.2078,92.9889,93.1978,146848.0
2024-09-17 10:40:00,93.66,93.89,93.65,93.83,84881.0,93.1879,93.4167,93.1779,93.357,84881.0
2024-09-17 10:50:00,93.83,93.84,93.44,93.54,53146.0,93.357,93.3669,92.969,93.0685,53146.0
2024-09-17 11:00:00,93.55,93.65,93.49,93.57,47066.0,93.0784,93.1779,93.0187,93.0983,47066.0
2024-09-17 11:10:00,93.59,93.69,93.56,93.65,43280.0,93.1182,93.2177,93.0884,93.1779,43280.0
2024-09-17 11:20:00,93.65,93.66,93.49,93.51,13747.0,93.1779,93.1879,93.0187,93.0386,13747.0
2024-09-17 11:30:00,93.48,93.49,93.41,93.45,44564.0,93.0088,93.0187,92.9391,92.9789,44564.0
2024-09-17 11:40:00,93.45,93.52,93.39,93.44,28443.0,92.9789,93.0486,92.9192,92.969,28443.0
2024-09-17 11:50:00,93.45,93.52,93.43,93.52,29890.0,92.9789,93.0486,92.959,93.0486,29890.0
2024-09-17 12:00:00,93.52,93.56,93.44,93.44,32377.0,93.0486,93.0884,92.969,92.969,32377.0
2024-09-17 12:10:00,93.43,93.45,93.23,93.27,51101.0,92.959,92.9789,92.76,92.7998,51101.0
2024-09-17 12:20:00,93.27,93.27,92.99,93.18,65885.0,92.7998,92.7998,92.5212,92.7103,65885.0
2024-09-17 12:30:00,93.17,93.21,93.08,93.13,22203.0,92.7003,92.7401,92.6108,92.6605,22203.0
2024-09-17 12:40:00,93.13,93.14,92.76,92.81,28298.0,92.6605,92.6705,92.2924,92.3421,28298.0
2024-09-17 12:50:00,92.8,93.06,92.75,92.93,30491.0,92.3322,92.5909,92.2824,92.4615,30491.0
2024-09-17 13:00:00,92.93,93.01,92.89,92.96,25411.0,92.4615,92.5411,92.4217,92.4914,25411.0
2024-09-17 13:10:00,92.95,93.01,92.87,93.01,18839.0,92.4814,92.5411,92.4018,92.5411,18839.0
2024-09-17 13:20:00,93.02,93.17,93.02,93.1,13668.0,92.5511,92.7003,92.5511,92.6307,13668.0
2024-09-17 13:30:00,93.11,93.18,93.01,93.03,13234.0,92.6406,92.7103,92.5411,92.561,13234.0
2024-09-17 13:40:00,93.03,93.03,92.68,92.96,30566.0,92.561,92.561,92.2128,92.4914,30566.0
2024-09-17 13:50:00,92.95,93.09,92.94,93.07,29293.0,92.4814,92.6207,92.4715,92.6008,29293.0
2024-09-17 14:00:00,93.04,93.15,93.04,93.13,18349.0,92.571,92.6804,92.571,92.6605,18349.0
2024-09-17 14:10:00,93.12,93.15,93.02,93.04,42856.0,92.6506,92.6804,92.5511,92.571,42856.0
2024-09-17 14:20:00,93.04,93.16,93.0,93.07,45642.0,92.571,92.6904,92.5312,92.6008,45642.0
2024-09-17 14:30:00,93.06,93.08,92.98,93.04,31748.0,92.5909,92.6108,92.5113,92.571,31748.0
2024-09-17 14:40:00,93.04,93.09,92.82,92.9,57392.0,92.571,92.6207,92.3521,92.4317,57392.0
2024-09-17 14:50:00,92.9,92.95,92.79,92.93,41638.0,92.4317,92.4814,92.3222,92.4615,41638.0
2024-09-17 15:00:00,92.93,93.01,92.89,92.98,43800.0,92.4615,92.5411,92.4217,92.5113,43800.0
2024-09-17 15:10:00,92.97,93.05,92.97,93.0,33376.0,92.5013,92.5809,92.5013,92.5312,33376.0
2024-09-17 15:20:00,93.01,93.01,92.85,93.01,44823.0,92.5411,92.5411,92.3819,92.5411,44823.0
2024-09-17 15:30:00,93.0,93.04,92.93,93.03,45298.0,92.5312,92.571,92.4615,92.561,45298.0
2024-09-17 15:40:00,93.04,93.05,92.93,93.05,56121.0,92.571,92.5809,92.4615,92.5809,56121.0
2024-09-17 15:50:00,93.04,93.16,92.98,93.16,114918.0,92.571,92.6904,92.5113,92.6904,114918.0
2024-09-18 09:30:00,93.37,93.39,93.07,93.13,66767.0,92.8993,92.9192,92.6008,92.6605,66767.0
2024-09-18 09:40:00,93.12,93.24,93.11,93.14,17329.0,92.6506,92.77,92.6406,92.6705,17329.0
2024-09-18 09:50:00,93.16,93.24,93.06,93.23,12360.0,92.6904,92.77,92.5909,92.76,12360.0
2024-09-18 10:00:00,93.21,93.25,93.11,93.13,19605.0,92.7401,92.7799,92.6406,92.6605,19605.0
2024-09-18 10:10:00,93.12,93.19,93.0,93.06,21537.0,92.6506,92.7202,92.5312,92.5909,21537.0
2024-09-18 10:20:00,93.07,93.21,93.01,93.21,31133.0,92.6008,92.7401,92.5411,92.7401,31133.0
2024-09-18 10:30:00,93.22,93.22,93.09,93.22,19995.0,92.7501,92.7501,92.6207,92.7501,19995.0
2024-09-18 10:40:00,93.22,93.32,93.21,93.26,24003.0,92.7501,92.8496,92.7401,92.7899,24003.0
2024-09-18 10:50:00,93.26,93.26,93.15,93.17,29381.0,92.7899,92.7899,92.6804,92.7003,29381.0
2024-09-18 11:00:00,93.16,93.26,93.13,93.14,20700.0,92.6904,92.7899,92.6605,92.6705,20700.0
2024-09-18 11:10:00,93.14,93.14,93.06,93.09,12156.0,92.6705,92.6705,92.5909,92.6207,12156.0
2024-09-18 11:20:00,93.08,93.1,92.97,93.1,48809.0,92.6108,92.6307,92.5013,92.6307,48809.0
2024-09-18 11:30:00,93.08,93.08,92.94,92.94,22241.0,92.6108,92.6108,92.4715,92.4715,22241.0
2024-09-18 11:40:00,92.95,92.96,92.77,92.8,35261.0,92.4814,92.4914,92.3023,92.3322,35261.0
2024-09-18 11:50:00,92.84,92.87,92.78,92.79,77366.0,92.372,92.4018,92.3123,92.3222,77366.0
2024-09-18 12:00:00,92.77,92.86,92.75,92.85,45093.0,92.3023,92.3919,92.2824,92.3819,45093.0
2024-09-18 12:10:00,92.87,93.06,92.87,93.05,31425.0,92.4018,92.5909,92.4018,92.5809,31425.0
2024-09-18 12:20:00,93.04,93.18,93.04,93.16,18836.0,92.571,92.7103,92.571,92.6904,18836.0
2024-09-18 12:30:00,93.16,93.18,93.13,93.16,9612.0,92.6904,92.7103,92.6605,92.6904,9612.0
2024-09-18 12:40:00,93.15,93.19,93.09,93.18,12282.0,92.6804,92.7202,92.6207,92.7103,12282.0
2024-09-18 12:50:00,93.18,93.33,93.18,93.32,16264.0,92.7103,92.8595,92.7103,92.8496,16264.0
2024-09-18 13:00:00,93.3,93.31,93.25,93.27,10269.0,92.8297,92.8396,92.7799,92.7998,10269.0
2024-09-18 13:10:00,93.26,93.27,93.19,93.23,16345.0,92.7899,92.7998,92.7202,92.76,16345.0
2024-09-18 13:20:00,93.25,93.3,93.14,93.3,13966.0,92.7799,92.8297,92.6705,92.8297,13966.0
2024-09-18 13:30:00,93.31,93.39,93.18,93.22,78606.0,92.8396,92.9192,92.7103,92.7501,78606.0
2024-09-18 13:40:00,93.23,93.3,93.2,93.22,12941.0,92.76,92.8297,92.7302,92.7501,12941.0
2024-09-18 13:50:00,93.22,93.27,93.14,93.2,141676.0,92.7501,92.7998,92.6705,92.7302,141676.0
2024-09-18 14:00:00,93.07,94.16,93.02,93.65,195306.0,92.6008,93.6853,92.5511,93.1779,195306.0
2024-09-18 14:10:00,93.65,93.84,93.15,93.75,153806.0,93.1779,93.3669,92.6804,93.2774,153806.0
2024-09-18 14:20:00,93.71,93.88,93.57,93.79,66007.0,93.2376,93.4067,93.0983,93.3172,66007.0
2024-09-18 14:30:00,93.79,94.03,93.5,93.67,95439.0,93.3172,93.556,93.0287,93.1978,95439.0
2024-09-18 14:40:00,93.65,93.77,93.34,93.62,92295.0,93.1779,93.2973,92.8695,93.1481,92295.0
2024-09-18 14:50:00,93.61,93.82,93.41,93.41,65202.0,93.1381,93.347,92.9391,92.9391,65202.0
2024-09-18 15:00:00,93.38,93.4,92.87,92.98,99285.0,92.9093,92.9292,92.4018,92.5113,99285.0
2024-09-18 15:10:00,92.93,93.43,92.91,93.36,100813.0,92.4615,92.959,92.4416,92.8894,100813.0
2024-09-18 15:20:00,93.36,93.69,92.9,93.53,167870.0,92.8894,93.2177,92.4317,93.0585,167870.0
2024-09-18 15:30:00,93.56,93.67,93.13,93.29,86440.0,93.0884,93.1978,92.6605,92.8197,86440.0
2024-09-18 15:40:00,93.3,93.35,92.77,92.87,143265.0,92.8297,92.8794,92.3023,92.4018,143265.0
2024-09-18 15:50:00,92.85,93.03,92.78,92.85,142315.0,92.3819,92.561,92.3123,92.3819,142315.0
2024-09-19 09:30:00,94.85,94.9,94.67,94.86,169033.0,94.3719,94.4216,94.1928,94.3818,169033.0
2024-09-19 09:40:00,94.86,94.97,94.67,94.72,62429.0,94.3818,94.4913,94.1928,94.2425,62429.0
2024-09-19 09:50:00,94.72,94.78,94.48,94.73,70301.0,94.2425,94.3022,94.0037,94.2525,70301.0
2024-09-19 10:00:00,94.75,94.92,94.72,94.8,22469.0,94.2724,94.4415,94.2425,94.3221,22469.0
2024-09-19 10:10:00,94.77,95.09,94.72,95.09,29417.0,94.2923,94.6106,94.2425,94.6106,29417.0
2024-09-19 10:20:00,95.1,95.27,95.02,95.24,68456.0,94.6206,94.7897,94.541,94.7599,68456.0
2024-09-19 10:30:00,95.28,95.35,95.17,95.25,26395.0,94.7997,94.8693,94.6902,94.7698,26395.0
2024-09-19 10:40:00,95.2,95.21,94.94,95.06,26529.0,94.7201,94.73,94.4614,94.5808,26529.0
2024-09-19 10:50:00,95.09,95.09,94.88,94.91,24889.0,94.6106,94.6106,94.4017,94.4316,24889.0
2024-09-19 11:00:00,94.9,95.07,94.86,94.94,47678.0,94.4216,94.5907,94.3818,94.4614,47678.0
2024-09-19 11:10:00,94.98,95.19,94.97,95.17,21516.0,94.5012,94.7101,94.4913,94.6902,21516.0
2024-09-19 11:20:00,95.18,95.25,95.17,95.22,103731.0,94.7002,94.7698,94.6902,94.74,103731.0
2024-09-19 11:30:00,95.23,95.25,95.14,95.22,15428.0,94.7499,94.7698,94.6604,94.74,15428.0
2024-09-19 11:40:00,95.24,95.29,95.17,95.26,33520.0,94.7599,94.8096,94.6902,94.7798,33520.0
2024-09-19 11:50:00,95.25,95.26,95.04,95.09,38789.0,94.7698,94.7798,94.5609,94.6106,38789.0
2024-09-19 12:00:00,95.09,95.28,95.07,95.27,10873.0,94.6106,94.7997,94.5907,94.7897,10873.0
2024-09-19 12:10:00,95.27,95.31,95.18,95.29,13587.0,94.7897,94.8295,94.7002,94.8096,13587.0
2024-09-19 12:20:00,95.27,95.37,95.25,95.34,11972.0,94.7897,94.8892,94.7698,94.8594,11972.0
2024-09-19 12:30:00,95.36,95.38,95.31,95.36,11308.0,94.8793,94.8992,94.8295,94.8793,11308.0
2024-09-19 12:40:00,95.35,95.38,95.31,95.34,9573.0,94.8693,94.8992,94.8295,94.8594,9573.0
2024-09-19 12:50:00,95.33,95.36,95.24,95.3,21770.0,94.8494,94.8793,94.7599,94.8196,21770.0
2024-09-19 13:00:00,95.3,95.35,95.26,95.31,11343.0,94.8196,94.8693,94.7798,94.8295,11343.0
2024-09-19 13:10:00,95.31,95.38,95.23,95.37,34330.0,94.8295,94.8992,94.7499,94.8892,34330.0
2024-09-19 13:20:00,95.36,95.38,95.27,95.33,16484.0,94.8793,94.8992,94.7897,94.8494,16484.0
2024-09-19 13:30:00,95.35,95.39,95.31,95.38,25243.0,94.8693,94.9091,94.8295,94.8992,25243.0
2024-09-19 13:40:00,95.39,95.49,95.37,95.47,17552.0,94.9091,95.0086,94.8892,94.9887,17552.0
2024-09-19 13:50:00,95.42,95.5,95.42,95.45,31734.0,94.939,95.0186,94.939,94.9688,31734.0
2024-09-19 14:00:00,95.46,95.48,95.38,95.39,19264.0,94.9788,94.9987,94.8992,94.9091,19264.0
2024-09-19 14:10:00,95.34,95.37,95.15,95.24,49911.0,94.8594,94.8892,94.6703,94.7599,49911.0
2024-09-19 14:20:00,95.26,95.36,95.21,95.34,31303.0,94.7798,94.8793,94.73,94.8594,31303.0
2024-09-19 14:30:00,95.32,95.35,95.27,95.35,174228.0,94.8395,94.8693,94.7897,94.8693,174228.0
2024-09-19 14:40:00,95.35,95.35,95.21,95.21,37425.0,94.8693,94.8693,94.73,94.73,37425.0
2024-09-19 14:50:00,95.21,95.31,95.13,95.31,26392.0,94.73,94.8295,94.6504,94.8295,26392.0
2024-09-19 15:00:00,95.29,95.33,95.21,95.23,110894.0,94.8096,94.8494,94.73,94.7499,110894.0
2024-09-19 15:10:00,95.21,95.25,95.11,95.12,34471.0,94.73,94.7698,94.6305,94.6405,34471.0
2024-09-19 15:20:00,95.11,95.24,95.03,95.18,268784.0,94.6305,94.7599,94.5509,94.7002,268784.0
2024-09-19 15:30:00,95.17,95.27,95.09,95.27,77559.0,94.6902,94.7897,94.6106,94.7897,77559.0
2024-09-19 15:40:00,95.27,95.32,95.18,95.32,51966.0,94.7897,94.8395,94.7002,94.8395,51966.0
2024-09-19 15:50:00,95.3,95.3,95.05,95.14,110836.0,94.8196,94.8196,94.5708,94.6604,110836.0
2024-09-20 09:30:00,95.01,95.24,94.99,95.14,156115.0,94.531,94.7599,94.5112,94.6604,156115.0
2024-09-20 09:40:00,95.15,95.18,95.02,95.04,84806.0,94.6703,94.7002,94.541,94.5609,84806.0
2024-09-20 09:50:00,95.12,95.21,94.87,94.91,49590.0,94.6405,94.73,94.3918,94.4316,49590.0
2024-09-20 10:00:00,94.91,95.02,94.85,94.95,34479.0,94.4316,94.541,94.3719,94.4714,34479.0
2024-09-20 10:10:00,94.98,94.98,94.79,94.88,32242.0,94.5012,94.5012,94.3122,94.4017,32242.0
2024-09-20 10:20:00,94.87,94.98,94.83,94.9,23327.0,94.3918,94.5012,94.352,94.4216,23327.0
2024-09-20 10:30:00,94.92,95.01,94.78,94.99,30183.0,94.4415,94.531,94.3022,94.5112,30183.0
2024-09-20 10:40:00,94.98,94.98,94.81,94.83,28031.0,94.5012,94.5012,94.3321,94.352,28031.0
2024-09-20 10:50:00,94.85,94.87,94.67,94.69,13175.0,94.3719,94.3918,94.1928,94.2127,13175.0
2024-09-20 11:00:00,94.68,94.69,94.6,94.63,84736.0,94.2027,94.2127,94.1231,94.153,84736.0
2024-09-20 11:10:00,94.64,94.66,94.36,94.52,27718.0,94.1629,94.1828,93.8843,94.0435,27718.0
2024-09-20 11:20:00,94.53,94.64,94.53,94.56,10110.0,94.0535,94.1629,94.0535,94.0833,10110.0
2024-09-20 11:30:00,94.55,94.75,94.55,94.71,11912.0,94.0734,94.2724,94.0734,94.2326,11912.0
2024-09-20 11:40:00,94.74,94.89,94.69,94.85,25180.0,94.2624,94.4117,94.2127,94.3719,25180.0
2024-09-20 11:50:00,94.86,94.89,94.75,94.85,45432.0,94.3818,94.4117,94.2724,94.3719,45432.0
2024-09-20 12:00:00,94.86,94.97,94.83,94.95,17154.0,94.3818,94.4913,94.352,94.4714,17154.0
2024-09-20 12:10:00,94.96,94.97,94.9,94.97,39708.0,94.4813,94.4913,94.4216,94.4913,39708.0
2024-09-20 12:20:00,94.97,95.08,94.94,95.07,19498.0,94.4913,94.6007,94.4614,94.5907,19498.0
2024-09-20 12:30:00,95.06,95.08,94.99,95.08,12945.0,94.5808,94.6007,94.5112,94.6007,12945.0
2024-09-20 12:40:00,95.07,95.1,95.04,95.1,12730.0,94.5907,94.6206,94.5609,94.6206,12730.0
2024-09-20 12:50:00,95.11,95.13,95.06,95.07,48178.0,94.6305,94.6504,94.5808,94.5907,48178.0
2024-09-20 13:00:00,95.06,95.11,95.0,95.03,13407.0,94.5808,94.6305,94.5211,94.5509,13407.0
2024-09-20 13:10:00,95.02,95.08,95.0,95.05,15721.0,94.541,94.6007,94.5211,94.5708,15721.0
2024-09-20 13:20:00,95.07,95.07,94.95,95.0,17820.0,94.5907,94.5907,94.4714,94.5211,17820.0
2024-09-20 13:30:00,95.02,95.13,95.01,95.08,12897.0,94.541,94.6504,94.531,94.6007,12897.0
2024-09-20 13:40:00,95.07,95.09,94.99,95.02,6827.0,94.5907,94.6106,94.5112,94.541,6827.0
2024-09-20 13:50:00,95.02,95.03,94.94,94.95,28493.0,94.541,94.5509,94.4614,94.4714,28493.0
2024-09-20 14:00:00,94.95,94.98,94.75,94.75,29884.0,94.4714,94.5012,94.2724,94.2724,29884.0
2024-09-20 14:10:00,94.73,94.84,94.7,94.79,17707.0,94.2525,94.3619,94.2226,94.3122,17707.0
2024-09-20 14:20:00,94.77,94.79,94.73,94.75,11858.0,94.2923,94.3122,94.2525,94.2724,11858.0
2024-09-20 14:30:00,94.75,94.76,94.67,94.74,32995.0,94.2724,94.2823,94.1928,94.2624,32995.0
2024-09-20 14:40:00,94.74,94.8,94.7,94.78,33378.0,94.2624,94.3221,94.2226,94.3022,33378.0
2024-09-20 14:50:00,94.79,94.98,94.77,94.96,26240.0,94.3122,94.5012,94.2923,94.4813,26240.0
2024-09-20 15:00:00,94.95,95.0,94.89,94.94,31202.0,94.4714,94.5211,94.4117,94.4614,31202.0
2024-09-20 15:10:00,94.95,95.04,94.93,95.0,41162.0,94.4714,94.5609,94.4515,94.5211,41162.0
2024-09-20 15:20:00,95.02,95.15,95.01,95.11,54821.0,94.541,94.6703,94.531,94.6305,54821.0
2024-09-20 15:30:00,95.1,95.3,95.08,95.25,40590.0,94.6206,94.8196,94.6007,94.7698,40590.0
2024-09-20 15:40:00,95.24,95.28,95.13,95.13,48257.0,94.7599,94.7997,94.6504,94.6504,48257.0
2024-09-20 15:50:00,95.15,95.17,94.87,94.94,164344.0,94.6703,94.6902,94.3918,94.4614,164344.0
2024-09-23 09:30:00,95.08,95.13,94.85,94.95,77706.0,94.6007,94.6504,94.3719,94.4714,77706.0
2024-09-23 09:40:00,94.98,95.14,94.87,95.14,24844.0,94.5012,94.6604,94.3918,94.6604,24844.0
2024-09-23 09:50:00,95.16,95.16,95.0,95.01,7601.0,94.6803,94.6803,94.5211,94.531,7601.0
2024-09-23 10:00:00,95.0,95.19,94.93,95.11,20210.0,94.5211,94.7101,94.4515,94.6305,20210.0
2024-09-23 10:10:00,95.1,95.15,94.97,95.12,17610.0,94.6206,94.6703,94.4913,94.6405,17610.0
2024-09-23 10:20:00,95.12,95.25,95.08,95.14,13720.0,94.6405,94.7698,94.6007,94.6604,13720.0
2024-09-23 10:30:00,95.15,95.16,94.95,94.96,19285.0,94.6703,94.6803,94.4714,94.4813,19285.0
2024-09-23 10:40:00,94.98,95.21,94.98,95.18,20918.0,94.5012,94.73,94.5012,94.7002,20918.0
2024-09-23 10:50:00,95.14,95.27,95.12,95.16,51323.0,94.6604,94.7897,94.6405,94.6803,51323.0
2024-09-23 11:00:00,95.16,95.16,94.93,95.02,15255.0,94.6803,94.6803,94.4515,94.541,15255.0
2024-09-23 11:10:00,95.03,95.08,94.96,94.96,14851.0,94.5509,94.6007,94.4813,94.4813,14851.0
2024-09-23 11:20:00,94.97,95.13,94.97,95.13,15352.0,94.4913,94.6504,94.4913,94.6504,15352.0
2024-09-23 11:30:00,95.15,95.2,95.12,95.18,9969.0,94.6703,94.7201,94.6405,94.7002,9969.0
2024-09-23 11:40:00,95.21,95.24,95.17,95.19,22980.0,94.73,94.7599,94.6902,94.7101,22980.0
2024-09-23 11:50:00,95.18,95.25,95.13,95.18,10591.0,94.7002,94.7698,94.6504,94.7002,10591.0
2024-09-23 12:00:00,95.13,95.16,95.1,95.1,11680.0,94.6504,94.6803,94.6206,94.6206,11680.0
2024-09-23 12:10:00,95.06,95.07,94.88,94.96,35793.0,94.5808,94.5907,94.4017,94.4813,35793.0
2024-09-23 12:20:00,94.97,95.05,94.94,94.98,13409.0,94.4913,94.5708,94.4614,94.5012,13409.0
2024-09-23 12:30:00,94.98,95.05,94.91,94.96,16609.0,94.5012,94.5708,94.4316,94.4813,16609.0
2024-09-23 12:40:00,94.97,94.99,94.87,94.95,31083.0,94.4913,94.5112,94.3918,94.4714,31083.0
2024-09-23 12:50:00,94.96,94.98,94.87,94.91,11459.0,94.4813,94.5012,94.3918,94.4316,11459.0
2024-09-23 13:00:00,94.87,94.91,94.79,94.89,20017.0,94.3918,94.4316,94.3122,94.4117,20017.0
2024-09-23 13:10:00,94.88,94.93,94.84,94.92,14357.0,94.4017,94.4515,94.3619,94.4415,14357.0
2024-09-23 13:20:00,94.93,94.95,94.85,94.86,10522.0,94.4515,94.4714,94.3719,94.3818,10522.0
2024-09-23 13:30:00,94.89,94.98,94.85,94.92,11575.0,94.4117,94.5012,94.3719,94.4415,11575.0
2024-09-23 13:40:00,94.93,94.99,94.93,94.96,8282.0,94.4515,94.5112,94.4515,94.4813,8282.0
2024-09-23 13:50:00,94.97,95.05,94.97,95.04,32096.0,94.4913,94.5708,94.4913,94.5609,32096.0
2024-09-23 14:00:00,95.05,95.05,94.98,95.05,8916.0,94.5708,94.5708,94.5012,94.5708,8916.0
2024-09-23 14:10:00,95.05,95.08,94.99,95.04,43722.0,94.5708,94.6007,94.5112,94.5609,43722.0
2024-09-23 14:20:00,95.03,95.09,94.99,95.03,23311.0,94.5509,94.6106,94.5112,94.5509,23311.0
2024-09-23 14:30:00,95.02,95.07,95.02,95.03,20626.0,94.541,94.5907,94.541,94.5509,20626.0
2024-09-23 14:40:00,95.03,95.07,95.0,95.04,11805.0,94.5509,94.5907,94.5211,94.5609,11805.0
2024-09-23 14:50:00,95.05,95.12,95.03,95.1,14291.0,94.5708,94.6405,94.5509,94.6206,14291.0
2024-09-23 15:00:00,95.09,95.12,95.03,95.04,76425.0,94.6106,94.6405,94.5509,94.5609,76425.0
2024-09-23 15:10:00,95.04,95.1,95.0,95.09,33438.0,94.5609,94.6206,94.5211,94.6106,33438.0
2024-09-23 15:20:00,95.09,95.12,95.06,95.1,29075.0,94.6106,94.6405,94.5808,94.6206,29075.0
2024-09-23 15:30:00,95.09,95.15,95.06,95.1,28154.0,94.6106,94.6703,94.5808,94.6206,28154.0
2024-09-23 15:40:00,95.1,95.13,94.99,95.13,90644.0,94.6206,94.6504,94.5112,94.6504,90644.0
2024-09-23 15:50:00,95.12,95.12,95.03,95.06,91381.0,94.6405,94.6405,94.5509,94.5808,91381.0
2024-09-24 09:30:00,95.39,95.42,95.18,95.24,42159.0,94.9091,94.939,94.7002,94.7599,42159.0
2024-09-24 09:40:00,95.2,95.24,95.07,95.07,15386.0,94.7201,94.7599,94.5907,94.5907,15386.0
2024-09-24 09:50:00,95.07,95.14,94.97,94.98,22108.0,94.5907,94.6604,94.4913,94.5012,22108.0
2024-09-24 10:00:00,94.9,94.91,94.57,94.69,36394.0,94.4216,94.4316,94.0933,94.2127,36394.0
2024-09-24 10:10:00,94.7,94.83,94.68,94.7,15623.0,94.2226,94.352,94.2027,94.2226,15623.0
2024-09-24 10:20:00,94.7,94.74,94.52,94.58,21910.0,94.2226,94.2624,94.0435,94.1032,21910.0
2024-09-24 10:30:00,94.57,94.68,94.49,94.49,16580.0,94.0933,94.2027,94.0137,94.0137,16580.0
2024-09-24 10:40:00,94.5,94.71,94.44,94.7,25066.0,94.0236,94.2326,93.9639,94.2226,25066.0
2024-09-24 10:50:00,94.72,94.93,94.7,94.93,35399.0,94.2425,94.4515,94.2226,94.4515,35399.0
2024-09-24 11:00:00,94.93,94.98,94.9,94.97,13436.0,94.4515,94.5012,94.4216,94.4913,13436.0
2024-09-24 11:10:00,94.97,95.09,94.96,95.07,34379.0,94.4913,94.6106,94.4813,94.5907,34379.0
2024-09-24 11:20:00,95.06,95.14,95.05,95.11,13206.0,94.5808,94.6604,94.5708,94.6305,13206.0
2024-09-24 11:30:00,95.13,95.21,95.12,95.2,13469.0,94.6504,94.73,94.6405,94.7201,13469.0
2024-09-24 11:40:00,95.22,95.36,95.2,95.36,27742.0,94.74,94.8793,94.7201,94.8793,27742.0
2024-09-24 11:50:00,95.37,95.58,95.35,95.45,30891.0,94.8892,95.0982,94.8693,94.9688,30891.0
2024-09-24 12:00:00,95.49,95.57,95.49,95.51,26641.0,95.0086,95.0882,95.0086,95.0285,26641.0
2024-09-24 12:10:00,95.48,95.55,95.47,95.52,12172.0,94.9987,95.0683,94.9887,95.0385,12172.0
2024-09-24 12:20:00,95.53,95.55,95.42,95.47,10418.0,95.0484,95.0683,94.939,94.9887,10418.0
2024-09-24 12:30:00,95.45,95.54,95.44,95.52,26526.0,94.9688,95.0584,94.9589,95.0385,26526.0
2024-09-24 12:40:00,95.53,95.58,95.47,95.53,23820.0,95.0484,95.0982,94.9887,95.0484,23820.0
2024-09-24 12:50:00,95.51,95.54,95.39,95.39,11848.0,95.0285,95.0584,94.9091,94.9091,11848.0
2024-09-24 13:00:00,95.38,95.47,95.37,95.42,15590.0,94.8992,94.9887,94.8892,94.939,15590.0
2024-09-24 13:10:00,95.41,95.51,95.41,95.5,7368.0,94.929,95.0285,94.929,95.0186,7368.0
2024-09-24 13:20:00,95.5,95.5,95.44,95.46,29733.0,95.0186,95.0186,94.9589,94.9788,29733.0
2024-09-24 13:30:00,95.45,95.56,95.45,95.5,186343.0,94.9688,95.0783,94.9688,95.0186,186343.0
2024-09-24 13:40:00,95.5,95.55,95.46,95.46,25576.0,95.0186,95.0683,94.9788,94.9788,25576.0
2024-09-24 13:50:00,95.45,95.51,95.44,95.44,32941.0,94.9688,95.0285,94.9589,94.9589,32941.0
2024-09-24 14:00:00,95.43,95.5,95.42,95.48,23495.0,94.9489,95.0186,94.939,94.9987,23495.0
2024-09-24 14:10:00,95.46,95.46,95.35,95.45,44437.0,94.9788,94.9788,94.8693,94.9688,44437.0
2024-09-24 14:20:00,95.44,95.45,95.35,95.38,16754.0,94.9589,94.9688,94.8693,94.8992,16754.0
2024-09-24 14:30:00,95.37,95.43,95.23,95.43,35635.0,94.8892,94.9489,94.7499,94.9489,35635.0
2024-09-24 14:40:00,95.43,95.44,95.35,95.35,19897.0,94.9489,94.9589,94.8693,94.8693,19897.0
2024-09-24 14:50:00,95.35,95.44,95.34,95.41,13667.0,94.8693,94.9589,94.8594,94.929,13667.0
2024-09-24 15:00:00,95.4,95.46,95.38,95.43,24706.0,94.9191,94.9788,94.8992,94.9489,24706.0
2024-09-24 15:10:00,95.43,95.45,95.38,95.41,22998.0,94.9489,94.9688,94.8992,94.929,22998.0
2024-09-24 15:20:00,95.41,95.43,95.39,95.4,33343.0,94.929,94.9489,94.9091,94.9191,33343.0
2024-09-24 15:30:00,95.4,95.42,95.36,95.42,31424.0,94.9191,94.939,94.8793,94.939,31424.0
2024-09-24 15:40:00,95.42,95.48,95.42,95.47,54163.0,94.939,94.9987,94.939,94.9887,54163.0
2024-09-24 15:50:00,95.47,95.58,95.38,95.55,142254.0,94.9887,95.0982,94.8992,95.0683,142254.0
2024-09-25 09:30:00,95.28,95.6,95.28,95.55,56479.0,94.9437,95.2626,94.9437,95.2128,56479.0
2024-09-25 09:40:00,95.52,95.62,95.38,95.57,15801.0,95.1829,95.2825,95.0434,95.2327,15801.0
2024-09-25 09:50:00,95.59,95.74,95.51,95.74,10597.0,95.2526,95.4021,95.1729,95.4021,10597.0
2024-09-25 10:00:00,95.76,95.83,95.69,95.8,21284.0,95.422,95.4918,95.3523,95.4619,21284.0
2024-09-25 10:10:00,95.81,95.86,95.77,95.84,19695.0,95.4718,95.5217,95.432,95.5017,19695.0
2024-09-25 10:20:00,95.84,95.84,95.69,95.7,110645.0,95.5017,95.5017,95.3523,95.3622,110645.0
2024-09-25 10:30:00,95.67,95.8,95.64,95.79,20441.0,95.3323,95.4619,95.3024,95.4519,20441.0
2024-09-25 10:40:00,95.78,95.8,95.65,95.68,29033.0,95.4419,95.4619,95.3124,95.3423,29033.0
2024-09-25 10:50:00,95.67,95.78,95.64,95.73,14306.0,95.3323,95.4419,95.3024,95.3921,14306.0
2024-09-25 11:00:00,95.74,95.79,95.7,95.78,36068.0,95.4021,95.4519,95.3622,95.4419,36068.0
2024-09-25 11:10:00,95.77,95.77,95.62,95.69,28303.0,95.432,95.432,95.2825,95.3523,28303.0
2024-09-25 11:20:00,95.7,95.71,95.59,95.6,23265.0,95.3622,95.3722,95.2526,95.2626,23265.0
2024-09-25 11:30:00,95.57,95.73,95.57,95.7,12411.0,95.2327,95.3921,95.2327,95.3622,12411.0
2024-09-25 11:40:00,95.72,95.73,95.57,95.6,405271.0,95.3822,95.3921,95.2327,95.2626,405271.0
2024-09-25 11:50:00,95.59,95.59,95.46,95.55,23194.0,95.2526,95.2526,95.1231,95.2128,23194.0
2024-09-25 12:00:00,95.55,95.55,95.43,95.52,28564.0,95.2128,95.2128,95.0932,95.1829,28564.0
2024-09-25 12:10:00,95.54,95.55,95.49,95.5,20602.0,95.2028,95.2128,95.153,95.1629,20602.0
2024-09-25 12:20:00,95.5,95.6,95.5,95.57,19667.0,95.1629,95.2626,95.1629,95.2327,19667.0
2024-09-25 12:30:00,95.58,95.58,95.5,95.55,15517.0,95.2426,95.2426,95.1629,95.2128,15517.0
2024-09-25 12:40:00,95.57,95.57,95.44,95.45,28135.0,95.2327,95.2327,95.1031,95.1131,28135.0
2024-09-25 12:50:00,95.46,95.54,95.45,95.45,25414.0,95.1231,95.2028,95.1131,95.1131,25414.0
2024-09-25 13:00:00,95.44,95.49,95.28,95.42,38122.0,95.1031,95.153,94.9437,95.0832,38122.0
2024-09-25 13:10:00,95.43,95.44,95.36,95.44,25940.0,95.0932,95.1031,95.0234,95.1031,25940.0
2024-09-25 13:20:00,95.43,95.48,95.42,95.47,7125.0,95.0932,95.143,95.0832,95.133,7125.0
2024-09-25 13:30:00,95.45,95.49,95.32,95.45,22137.0,95.1131,95.153,94.9836,95.1131,22137.0
2024-09-25 13:40:00,95.43,95.43,95.27,95.3,21031.0,95.0932,95.0932,94.9337,94.9636,21031.0
2024-09-25 13:50:00,95.33,95.51,95.32,95.51,14734.0,94.9935,95.1729,94.9836,95.1729,14734.0
2024-09-25 14:00:00,95.53,95.56,95.42,95.45,19599.0,95.1928,95.2227,95.0832,95.1131,19599.0
2024-09-25 14:10:00,95.44,95.44,95.28,95.4,54898.0,95.1031,95.1031,94.9437,95.0633,54898.0
2024-09-25 14:20:00,95.4,95.48,95.37,95.48,14989.0,95.0633,95.143,95.0334,95.143,14989.0
2024-09-25 14:30:00,95.48,95.5,95.44,95.47,30804.0,95.143,95.1629,95.1031,95.133,30804.0
2024-09-25 14:40:00,95.47,95.52,95.45,95.51,38258.0,95.133,95.1829,95.1131,95.1729,38258.0
2024-09-25 14:50:00,95.52,95.53,95.42,95.48,26941.0,95.1829,95.1928,95.0832,95.143,26941.0
2024-09-25 15:00:00,95.49,95.54,95.47,95.49,21002.0,95.153,95.2028,95.133,95.153,21002.0
2024-09-25 15:10:00,95.5,95.51,95.42,95.45,28935.0,95.1629,95.1729,95.0832,95.1131,28935.0
2024-09-25 15:20:00,95.45,95.47,95.44,95.47,25286.0,95.1131,95.133,95.1031,95.133,25286.0
2024-09-25 15:30:00,95.45,95.46,95.4,95.4,36903.0,95.1131,95.1231,95.0633,95.0633,36903.0
2024-09-25 15:40:00,95.41,95.47,95.4,95.44,39955.0,95.0732,95.133,95.0633,95.1031,39955.0
2024-09-25 15:50:00,95.45,95.53,95.43,95.51,63212.0,95.1131,95.1928,95.0932,95.1729,63212.0
2024-09-26 09:30:00,96.55,96.62,96.24,96.34,99314.0,96.2092,96.279,95.9003,96.0,99314.0
2024-09-26 09:40:00,96.31,96.33,96.16,96.22,31231.0,95.9701,95.99,95.8206,95.8804,31231.0
2024-09-26 09:50:00,96.23,96.3,96.18,96.27,20841.0,95.8904,95.9601,95.8405,95.9302,20841.0
2024-09-26 10:00:00,96.29,96.32,96.08,96.15,32136.0,95.9501,95.98,95.7409,95.8106,32136.0
2024-09-26 10:10:00,96.15,96.21,96.07,96.15,12175.0,95.8106,95.8704,95.7309,95.8106,12175.0
2024-09-26 10:20:00,96.14,96.14,95.92,95.93,23508.0,95.8007,95.8007,95.5814,95.5914,23508.0
2024-09-26 10:30:00,95.94,96.04,95.8,96.0,33887.0,95.6014,95.701,95.4619,95.6612,33887.0
2024-09-26 10:40:00,96.02,96.02,95.74,95.79,33757.0,95.6811,95.6811,95.4021,95.4519,33757.0
2024-09-26 10:50:00,95.82,95.84,95.41,95.43,59416.0,95.4818,95.5017,95.0732,95.0932,59416.0
2024-09-26 11:00:00,95.41,95.75,95.32,95.72,29715.0,95.0732,95.412,94.9836,95.3822,29715.0
2024-09-26 11:10:00,95.69,95.69,95.51,95.52,28989.0,95.3523,95.3523,95.1729,95.1829,28989.0
2024-09-26 11:20:00,95.48,95.56,95.43,95.56,15976.0,95.143,95.2227,95.0932,95.2227,15976.0
2024-09-26 11:30:00,95.54,95.6,95.45,95.6,22607.0,95.2028,95.2626,95.1131,95.2626,22607.0
2024-09-26 11:40:00,95.62,95.74,95.58,95.66,22776.0,95.2825,95.4021,95.2426,95.3224,22776.0
2024-09-26 11:50:00,95.67,95.86,95.66,95.86,39943.0,95.3323,95.5217,95.3224,95.5217,39943.0
2024-09-26 12:00:00,95.85,95.85,95.62,95.69,21071.0,95.5117,95.5117,95.2825,95.3523,21071.0
2024-09-26 12:10:00,95.68,95.7,95.58,95.59,15960.0,95.3423,95.3622,95.2426,95.2526,15960.0
2024-09-26 12:20:00,95.59,95.63,95.51,95.55,29461.0,95.2526,95.2925,95.1729,95.2128,29461.0
2024-09-26 12:30:00,95.54,95.58,95.5,95.55,15536.0,95.2028,95.2426,95.1629,95.2128,15536.0
2024-09-26 12:40:00,95.43,95.57,95.43,95.52,13819.0,95.0932,95.2327,95.0932,95.1829,13819.0
2024-09-26 12:50:00,95.49,95.55,95.46,95.49,12942.0,95.153,95.2128,95.1231,95.153,12942.0
2024-09-26 13:00:00,95.49,95.52,95.42,95.42,29339.0,95.153,95.1829,95.0832,95.0832,29339.0
2024-09-26 13:10:00,95.42,95.49,95.2,95.23,26994.0,95.0832,95.153,94.864,94.8939,26994.0
2024-09-26 13:20:00,95.25,95.44,95.23,95.44,27811.0,94.9138,95.1031,94.8939,95.1031,27811.0
2024-09-26 13:30:00,95.46,95.51,95.45,95.5,20369.0,95.1231,95.1729,95.1131,95.1629,20369.0
2024-09-26 13:40:00,95.5,95.59,95.5,95.58,17373.0,95.1629,95.2526,95.1629,95.2426,17373.0
2024-09-26 13:50:00,95.59,95.62,95.55,95.57,83216.0,95.2526,95.2825,95.2128,95.2327,83216.0
2024-09-26 14:00:00,95.58,95.63,95.57,95.63,18147.0,95.2426,95.2925,95.2327,95.2925,18147.0
2024-09-26 14:10:00,95.61,95.84,95.61,95.76,33219.0,95.2725,95.5017,95.2725,95.422,33219.0
2024-09-26 14:20:00,95.76,95.83,95.74,95.83,27281.0,95.422,95.4918,95.4021,95.4918,27281.0
2024-09-26 14:30:00,95.82,95.83,95.72,95.79,33445.0,95.4818,95.4918,95.3822,95.4519,33445.0
2024-09-26 14:40:00,95.79,95.79,95.7,95.72,32966.0,95.4519,95.4519,95.3622,95.3822,32966.0
2024-09-26 14:50:00,95.72,95.82,95.72,95.78,28812.0,95.3822,95.4818,95.3822,95.4419,28812.0
2024-09-26 15:00:00,95.76,95.78,95.7,95.75,38174.0,95.422,95.4419,95.3622,95.412,38174.0
2024-09-26 15:10:00,95.76,95.84,95.75,95.82,96839.0,95.422,95.5017,95.412,95.4818,96839.0
2024-09-26 15:20:00,95.84,95.87,95.76,95.8,78544.0,95.5017,95.5316,95.422,95.4619,78544.0
2024-09-26 15:30:00,95.8,95.84,95.76,95.8,82556.0,95.4619,95.5017,95.422,95.4619,82556.0
2024-09-26 15:40:00,95.81,95.84,95.77,95.83,59810.0,95.4718,95.5017,95.432,95.4918,59810.0
2024-09-26 15:50:00,95.83,95.85,95.7,95.78,86442.0,95.4918,95.5117,95.3622,95.4419,86442.0
2024-09-27 09:30:00,95.93,95.93,95.64,95.67,113541.0,95.5914,95.5914,95.3024,95.3323,113541.0
2024-09-27 09:40:00,95.66,95.78,95.62,95.78,61979.0,95.3224,95.4419,95.2825,95.4419,61979.0
2024-09-27 09:50:00,95.78,95.78,95.64,95.71,30408.0,95.4419,95.4419,95.3024,95.3722,30408.0
2024-09-27 10:00:00,95.74,95.89,95.66,95.73,45443.0,95.4021,95.5516,95.3224,95.3921,45443.0
2024-09-27 10:10:00,95.73,95.75,95.58,95.58,28331.0,95.3921,95.412,95.2426,95.2426,28331.0
2024-09-27 10:20:00,95.6,95.79,95.6,95.7,32611.0,95.2626,95.4519,95.2626,95.3622,32611.0
2024-09-27 10:30:00,95.71,95.71,95.51,95.69,34075.0,95.3722,95.3722,95.1729,95.3523,34075.0
2024-09-27 10:40:00,95.68,95.74,95.6,95.6,22990.0,95.3423,95.4021,95.2626,95.2626,22990.0
2024-09-27 10:50:00,95.63,95.67,95.6,95.64,9394.0,95.2925,95.3323,95.2626,95.3024,9394.0
2024-09-27 11:00:00,95.63,95.63,95.49,95.51,23154.0,95.2925,95.2925,95.153,95.1729,23154.0
2024-09-27 11:10:00,95.48,95.53,95.37,95.38,24376.0,95.143,95.1928,95.0334,95.0434,24376.0
2024-09-27 11:20:00,95.38,95.45,95.33,95.42,22614.0,95.0434,95.1131,94.9935,95.0832,22614.0
2024-09-27 11:30:00,95.41,95.41,95.3,95.37,18971.0,95.0732,95.0732,94.9636,95.0334,18971.0
2024-09-27 11:40:00,95.37,95.47,95.34,95.36,13593.0,95.0334,95.133,95.0035,95.0234,13593.0
2024-09-27 11:50:00,95.33,95.35,95.27,95.28,17665.0,94.9935,95.0135,94.9337,94.9437,17665.0
2024-09-27 12:00:00,95.3,95.37,95.27,95.27,12691.0,94.9636,95.0334,94.9337,94.9337,12691.0
2024-09-27 12:10:00,95.25,95.33,95.17,95.3,39079.0,94.9138,94.9935,94.8341,94.9636,39079.0
2024-09-27 12:20:00,95.26,95.38,95.24,95.36,13346.0,94.9238,95.0434,94.9038,95.0234,13346.0
2024-09-27 12:30:00,95.35,95.43,95.33,95.39,35218.0,95.0135,95.0932,94.9935,95.0533,35218.0
2024-09-27 12:40:00,95.38,95.39,95.35,95.36,10922.0,95.0434,95.0533,95.0135,95.0234,10922.0
2024-09-27 12:50:00,95.37,95.4,95.33,95.38,4507.0,95.0334,95.0633,94.9935,95.0434,4507.0
2024-09-27 13:00:00,95.4,95.5,95.33,95.34,16970.0,95.0633,95.1629,94.9935,95.0035,16970.0
2024-09-27 13:10:00,95.34,95.37,95.29,95.3,10871.0,95.0035,95.0334,94.9537,94.9636,10871.0
2024-09-27 13:20:00,95.29,95.34,95.26,95.27,14121.0,94.9537,95.0035,94.9238,94.9337,14121.0
2024-09-27 13:30:00,95.26,95.3,95.22,95.22,13320.0,94.9238,94.9636,94.8839,94.8839,13320.0
2024-09-27 13:40:00,95.22,95.35,95.22,95.31,17113.0,94.8839,95.0135,94.8839,94.9736,17113.0
2024-09-27 13:50:00,95.33,95.47,95.33,95.46,20060.0,94.9935,95.133,94.9935,95.1231,20060.0
2024-09-27 14:00:00,95.46,95.51,95.37,95.38,14789.0,95.1231,95.1729,95.0334,95.0434,14789.0
2024-09-27 14:10:00,95.36,95.38,95.3,95.3,8204.0,95.0234,95.0434,94.9636,94.9636,8204.0
2024-09-27 14:20:00,95.34,95.36,95.13,95.14,32983.0,95.0035,95.0234,94.7942,94.8042,32983.0
2024-09-27 14:30:00,95.14,95.2,95.02,95.11,36404.0,94.8042,94.864,94.6846,94.7743,36404.0
2024-09-27 14:40:00,95.12,95.31,95.1,95.29,19759.0,94.7843,94.9736,94.7643,94.9537,19759.0
2024-09-27 14:50:00,95.28,95.39,95.25,95.35,18783.0,94.9437,95.0533,94.9138,95.0135,18783.0
2024-09-27 15:00:00,95.35,95.36,95.29,95.31,22796.0,95.0135,95.0234,94.9537,94.9736,22796.0
2024-09-27 15:10:00,95.33,95.37,95.28,95.34,17154.0,94.9935,95.0334,94.9437,95.0035,17154.0
2024-09-27 15:20:00,95.34,95.36,95.24,95.33,28236.0,95.0035,95.0234,94.9038,94.9935,28236.0
2024-09-27 15:30:00,95.33,95.35,95.29,95.31,22105.0,94.9935,95.0135,94.9537,94.9736,22105.0
2024-09-27 15:40:00,95.31,95.31,95.25,95.25,37131.0,94.9736,94.9736,94.9138,94.9138,37131.0
2024-09-27 15:50:00,95.26,95.4,95.26,95.28,116661.0,94.9238,95.0633,94.9238,94.9437,116661.0
2024-09-30 09:30:00,95.01,95.48,94.98,95.44,77790.0,94.6747,95.143,94.6448,95.1031,77790.0
2024-09-30 09:40:00,95.4,95.42,95.31,95.38,11143.0,95.0633,95.0832,94.9736,95.0434,11143.0
2024-09-30 09:50:00,95.39,95.42,95.16,95.16,30321.0,95.0533,95.0832,94.8241,94.8241,30321.0
2024-09-30 10:00:00,95.16,95.22,95.01,95.06,37215.0,94.8241,94.8839,94.6747,94.7245,37215.0
2024-09-30 10:10:00,95.08,95.15,94.95,95.0,18761.0,94.7444,94.8142,94.6149,94.6647,18761.0
2024-09-30 10:20:00,95.03,95.12,94.88,95.12,13631.0,94.6946,94.7843,94.5451,94.7843,13631.0
2024-09-30 10:30:00,95.15,95.24,95.07,95.15,16769.0,94.8142,94.9038,94.7344,94.8142,16769.0
2024-09-30 10:40:00,95.18,95.18,95.06,95.12,8803.0,94.8441,94.8441,94.7245,94.7843,8803.0
2024-09-30 10:50:00,95.12,95.16,95.1,95.12,14167.0,94.7843,94.8241,94.7643,94.7843,14167.0
2024-09-30 11:00:00,95.11,95.24,95.1,95.11,8686.0,94.7743,94.9038,94.7643,94.7743,8686.0
2024-09-30 11:10:00,95.09,95.29,95.09,95.26,30464.0,94.7544,94.9537,94.7544,94.9238,30464.0
2024-09-30 11:20:00,95.26,95.35,95.25,95.35,11182.0,94.9238,95.0135,94.9138,95.0135,11182.0
2024-09-30 11:30:00,95.36,95.38,95.18,95.2,16580.0,95.0234,95.0434,94.8441,94.864,16580.0
2024-09-30 11:40:00,95.21,95.36,95.13,95.36,17131.0,94.874,95.0234,94.7942,95.0234,17131.0
2024-09-30 11:50:00,95.38,95.38,95.32,95.33,16551.0,95.0434,95.0434,94.9836,94.9935,16551.0
2024-09-30 12:00:00,95.33,95.48,95.33,95.42,19454.0,94.9935,95.143,94.9935,95.0832,19454.0
2024-09-30 12:10:00,95.45,95.49,95.38,95.47,15135.0,95.1131,95.153,95.0434,95.133,15135.0
2024-09-30 12:20:00,95.45,95.49,95.42,95.42,23192.0,95.1131,95.153,95.0832,95.0832,23192.0
2024-09-30 12:30:00,95.42,95.44,95.37,95.38,11896.0,95.0832,95.1031,95.0334,95.0434,11896.0
2024-09-30 12:40:00,95.37,95.38,95.33,95.37,7938.0,95.0334,95.0434,94.9935,95.0334,7938.0
2024-09-30 12:50:00,95.4,95.4,95.35,95.37,12746.0,95.0633,95.0633,95.0135,95.0334,12746.0
2024-09-30 13:00:00,95.34,95.37,95.25,95.25,19986.0,95.0035,95.0334,94.9138,94.9138,19986.0
2024-09-30 13:10:00,95.3,95.3,95.15,95.23,30999.0,94.9636,94.9636,94.8142,94.8939,30999.0
2024-09-30 13:20:00,95.23,95.29,95.2,95.2,11229.0,94.8939,94.9537,94.864,94.864,11229.0
2024-09-30 13:30:00,95.18,95.23,95.18,95.19,16040.0,94.8441,94.8939,94.8441,94.854,16040.0
2024-09-30 13:40:00,95.18,95.22,95.17,95.22,10581.0,94.8441,94.8839,94.8341,94.8839,10581.0
2024-09-30 13:50:00,95.23,95.36,95.22,95.35,29622.0,94.8939,95.0234,94.8839,95.0135,29622.0
2024-09-30 14:00:00,95.33,95.35,95.22,95.28,37953.0,94.9935,95.0135,94.8839,94.9437,37953.0
2024-09-30 14:10:00,95.26,95.26,94.92,94.92,61365.0,94.9238,94.9238,94.585,94.585,61365.0
2024-09-30 14:20:00,94.88,94.92,94.67,94.84,88917.0,94.5451,94.585,94.3359,94.5053,88917.0
2024-09-30 14:30:00,94.85,95.13,94.78,95.13,30922.0,94.5152,94.7942,94.4455,94.7942,30922.0
2024-09-30 14:40:00,95.12,95.23,95.1,95.15,35320.0,94.7843,94.8939,94.7643,94.8142,35320.0
2024-09-30 14:50:00,95.19,95.25,95.11,95.14,20619.0,94.854,94.9138,94.7743,94.8042,20619.0
2024-09-30 15:00:00,95.11,95.14,95.01,95.09,38872.0,94.7743,94.8042,94.6747,94.7544,38872.0
2024-09-30 15:10:00,95.1,95.18,95.01,95.17,50408.0,94.7643,94.8441,94.6747,94.8341,50408.0
2024-09-30 15:20:00,95.16,95.17,95.08,95.15,32209.0,94.8241,94.8341,94.7444,94.8142,32209.0
2024-09-30 15:30:00,95.15,95.25,95.12,95.25,25671.0,94.8142,94.9138,94.7843,94.9138,25671.0
2024-09-30 15:40:00,95.25,95.47,95.21,95.4,46190.0,94.9138,95.133,94.874,95.0633,46190.0
2024-09-30 15:50:00,95.41,95.81,95.41,95.77,208824.0,95.0732,95.4718,95.0732,95.432,208824.0
2024-10-01 09:30:00,95.66,95.66,94.93,95.0,65889.0,95.3224,95.3224,94.5949,94.6647,65889.0
2024-10-01 09:40:00,94.99,95.05,94.72,94.76,52796.0,94.6547,94.7145,94.3857,94.4255,52796.0
2024-10-01 09:50:00,94.75,94.78,94.53,94.75,30441.0,94.4156,94.4455,94.1964,94.4156,30441.0
2024-10-01 10:00:00,94.74,94.9,94.44,94.44,35091.0,94.4056,94.565,94.1067,94.1067,35091.0
2024-10-01 10:10:00,94.45,94.5,94.19,94.23,78974.0,94.1166,94.1665,93.8576,93.8974,78974.0
2024-10-01 10:20:00,94.25,94.53,94.08,94.21,51191.0,93.9173,94.1964,93.7479,93.8775,51191.0
2024-10-01 10:30:00,94.2,94.33,94.0,94.32,34632.0,93.8675,93.9971,93.6682,93.9871,34632.0
2024-10-01 10:40:00,94.27,94.44,94.27,94.31,44751.0,93.9373,94.1067,93.9373,93.9771,44751.0
2024-10-01 10:50:00,94.33,94.36,94.22,94.34,11182.0,93.9971,94.027,93.8874,94.007,11182.0
2024-10-01 11:00:00,94.33,94.34,93.93,93.93,103835.0,93.9971,94.007,93.5985,93.5985,103835.0
2024-10-01 11:10:00,93.93,93.96,93.82,93.92,34866.0,93.5985,93.6284,93.4889,93.5885,34866.0
2024-10-01 11:20:00,93.91,94.19,93.87,94.19,59015.0,93.5785,93.8576,93.5387,93.8576,59015.0
2024-10-01 11:30:00,94.16,94.37,94.12,94.36,58997.0,93.8277,94.0369,93.7878,94.027,58997.0
2024-10-01 11:40:00,94.39,94.52,94.29,94.39,54049.0,94.0568,94.1864,93.9572,94.0568,54049.0
2024-10-01 11:50:00,94.4,94.41,94.27,94.27,20561.0,94.0668,94.0768,93.9373,93.9373,20561.0
2024-10-01 12:00:00,94.24,94.49,94.21,94.46,16301.0,93.9074,94.1565,93.8775,94.1266,16301.0
2024-10-01 12:10:00,94.48,94.57,94.35,94.41,42320.0,94.1465,94.2362,94.017,94.0768,42320.0
2024-10-01 12:20:00,94.43,94.48,94.3,94.42,63440.0,94.0967,94.1465,93.9672,94.0867,63440.0
2024-10-01 12:30:00,94.42,94.43,94.14,94.22,79989.0,94.0867,94.0967,93.8077,93.8874,79989.0
2024-10-01 12:40:00,94.23,94.28,93.96,94.05,31918.0,93.8974,93.9472,93.6284,93.718,31918.0
2024-10-01 12:50:00,94.05,94.41,94.05,94.32,59094.0,93.718,94.0768,93.718,93.9871,59094.0
2024-10-01 13:00:00,94.31,94.31,94.03,94.07,58929.0,93.9771,93.9771,93.6981,93.738,58929.0
2024-10-01 13:10:00,94.11,94.15,93.92,93.93,48060.0,93.7778,93.8177,93.5885,93.5985,48060.0
2024-10-01 13:20:00,93.96,94.02,93.92,93.94,30790.0,93.6284,93.6882,93.5885,93.6084,30790.0
2024-10-01 13:30:00,93.92,94.23,93.89,94.11,55144.0,93.5885,93.8974,93.5586,93.7778,55144.0
2024-10-01 13:40:00,94.11,94.33,94.1,94.25,11158.0,93.7778,93.9971,93.7679,93.9173,11158.0
2024-10-01 13:50:00,94.26,94.57,94.24,94.55,32303.0,93.9273,94.2362,93.9074,94.2163,32303.0
2024-10-01 14:00:00,94.58,94.71,94.57,94.68,67420.0,94.2462,94.3757,94.2362,94.3458,67420.0
2024-10-01 14:10:00,94.68,94.82,94.64,94.75,31310.0,94.3458,94.4853,94.306,94.4156,31310.0
2024-10-01 14:20:00,94.76,94.8,94.72,94.8,32959.0,94.4255,94.4654,94.3857,94.4654,32959.0
2024-10-01 14:30:00,94.8,94.88,94.7,94.78,80497.0,94.4654,94.5451,94.3658,94.4455,80497.0
2024-10-01 14:40:00,94.8,94.82,94.71,94.74,63497.0,94.4654,94.4853,94.3757,94.4056,63497.0
2024-10-01 14:50:00,94.75,94.8,94.65,94.77,50476.0,94.4156,94.4654,94.3159,94.4355,50476.0
2024-10-01 15:00:00,94.77,94.81,94.71,94.79,53003.0,94.4355,94.4754,94.3757,94.4554,53003.0
2024-10-01 15:10:00,94.78,94.78,94.63,94.69,98935.0,94.4455,94.4455,94.296,94.3558,98935.0
2024-10-01 15:20:00,94.69,94.78,94.69,94.74,34477.0,94.3558,94.4455,94.3558,94.4056,34477.0
2024-10-01 15:30:00,94.72,94.73,94.47,94.53,51039.0,94.3857,94.3956,94.1366,94.1964,51039.0
2024-10-01 15:40:00,94.56,94.62,94.45,94.46,90427.0,94.2262,94.286,94.1166,94.1266,90427.0
2024-10-01 15:50:00,94.47,94.55,94.37,94.43,131670.0,94.1366,94.2163,94.0369,94.0967,131670.0
2024-10-02 09:30:00,94.26,94.28,93.85,93.94,61944.0,93.9273,93.9472,93.5188,93.6084,61944.0
2024-10-02 09:40:00,93.96,94.05,93.69,94.05,25333.0,93.6284,93.718,93.3593,93.718,25333.0
2024-10-02 09:50:00,94.01,94.08,93.91,94.03,18189.0,93.6782,93.7479,93.5785,93.6981,18189.0
2024-10-02 10:00:00,94.03,94.28,93.97,94.17,23559.0,93.6981,93.9472,93.6383,93.8376,23559.0
2024-10-02 10:10:00,94.16,94.43,94.16,94.38,16035.0,93.8277,94.0967,93.8277,94.0469,16035.0
2024-10-02 10:20:00,94.41,94.47,94.2,94.46,20303.0,94.0768,94.1366,93.8675,94.1266,20303.0
2024-10-02 10:30:00,94.45,94.51,94.36,94.44,24846.0,94.1166,94.1764,94.027,94.1067,24846.0
2024-10-02 10:40:00,94.51,94.63,94.4,94.63,29380.0,94.1764,94.296,94.0668,94.296,29380.0
2024-10-02 10:50:00,94.66,94.66,94.35,94.43,46749.0,94.3259,94.3259,94.017,94.0967,46749.0
2024-10-02 11:00:00,94.41,94.61,94.39,94.55,16139.0,94.0768,94.2761,94.0568,94.2163,16139.0
2024-10-02 11:10:00,94.58,94.81,94.56,94.8,8975.0,94.2462,94.4754,94.2262,94.4654,8975.0
2024-10-02 11:20:00,94.78,94.78,94.61,94.7,15428.0,94.4455,94.4455,94.2761,94.3658,15428.0
2024-10-02 11:30:00,94.73,94.76,94.67,94.73,16384.0,94.3956,94.4255,94.3359,94.3956,16384.0
2024-10-02 11:40:00,94.7,94.73,94.67,94.72,30494.0,94.3658,94.3956,94.3359,94.3857,30494.0
2024-10-02 11:50:00,94.74,94.75,94.58,94.69,67512.0,94.4056,94.4156,94.2462,94.3558,67512.0
2024-10-02 12:00:00,94.69,94.79,94.69,94.73,43908.0,94.3558,94.4554,94.3558,94.3956,43908.0
2024-10-02 12:10:00,94.75,94.8,94.65,94.65,14966.0,94.4156,94.4654,94.3159,94.3159,14966.0
2024-10-02 12:20:00,94.64,94.81,94.63,94.75,16401.0,94.306,94.4754,94.296,94.4156,16401.0
2024-10-02 12:30:00,94.76,94.76,94.64,94.69,19901.0,94.4255,94.4255,94.306,94.3558,19901.0
2024-10-02 12:40:00,94.68,94.68,94.56,94.57,9705.0,94.3458,94.3458,94.2262,94.2362,9705.0
2024-10-02 12:50:00,94.56,94.6,94.39,94.4,14873.0,94.2262,94.2661,94.0568,94.0668,14873.0
2024-10-02 13:00:00,94.39,94.51,94.39,94.46,101623.0,94.0568,94.1764,94.0568,94.1266,101623.0
2024-10-02 13:10:00,94.48,94.5,94.4,94.48,4449.0,94.1465,94.1665,94.0668,94.1465,4449.0
2024-10-02 13:20:00,94.47,94.6,94.44,94.57,29916.0,94.1366,94.2661,94.1067,94.2362,29916.0
2024-10-02 13:30:00,94.54,94.55,94.37,94.52,24758.0,94.2063,94.2163,94.0369,94.1864,24758.0
2024-10-02 13:40:00,94.54,94.6,94.44,94.59,23430.0,94.2063,94.2661,94.1067,94.2561,23430.0
2024-10-02 13:50:00,94.58,94.68,94.58,94.68,21804.0,94.2462,94.3458,94.2462,94.3458,21804.0
2024-10-02 14:00:00,94.66,94.73,94.66,94.7,15589.0,94.3259,94.3956,94.3259,94.3658,15589.0
2024-10-02 14:10:00,94.7,94.71,94.67,94.7,19587.0,94.3658,94.3757,94.3359,94.3658,19587.0
2024-10-02 14:20:00,94.7,94.71,94.43,94.55,24329.0,94.3658,94.3757,94.0967,94.2163,24329.0
2024-10-02 14:30:00,94.57,94.62,94.51,94.61,21840.0,94.2362,94.286,94.1764,94.2761,21840.0
2024-10-02 14:40:00,94.61,94.67,94.6,94.66,11533.0,94.2761,94.3359,94.2661,94.3259,11533.0
2024-10-02 14:50:00,94.67,94.67,94.59,94.64,14696.0,94.3359,94.3359,94.2561,94.306,14696.0
2024-10-02 15:00:00,94.64,94.7,94.61,94.69,17584.0,94.306,94.3658,94.2761,94.3558,17584.0
2024-10-02 15:10:00,94.7,94.71,94.66,94.71,42731.0,94.3658,94.3757,94.3259,94.3757,42731.0
2024-10-02 15:20:00,94.71,94.74,94.68,94.73,103534.0,94.3757,94.4056,94.3458,94.3956,103534.0
2024-10-02 15:30:00,94.73,94.75,94.67,94.69,31717.0,94.3956,94.4156,94.3359,94.3558,31717.0
2024-10-02 15:40:00,94.69,94.77,94.64,94.76,36162.0,94.3558,94.4355,94.306,94.4255,36162.0
2024-10-02 15:50:00,94.75,94.75,94.55,94.56,95782.0,94.4156,94.4156,94.2163,94.2262,95782.0
2024-10-03 09:30:00,94.26,94.6,94.26,94.46,42822.0,93.9273,94.2661,93.9273,94.1266,42822.0
2024-10-03 09:40:00,94.46,94.62,94.39,94.59,12278.0,94.1266,94.286,94.0568,94.2561,12278.0
2024-10-03 09:50:00,94.58,94.8,94.56,94.74,7436.0,94.2462,94.4654,94.2262,94.4056,7436.0
2024-10-03 10:00:00,94.77,95.09,94.75,95.01,56941.0,94.4355,94.7544,94.4156,94.6747,56941.0
2024-10-03 10:10:00,95.06,95.07,94.52,94.7,36131.0,94.7245,94.7344,94.1864,94.3658,36131.0
2024-10-03 10:20:00,94.7,94.7,94.34,94.45,26744.0,94.3658,94.3658,94.007,94.1166,26744.0
2024-10-03 10:30:00,94.39,94.71,94.33,94.55,27999.0,94.0568,94.3757,93.9971,94.2163,27999.0
2024-10-03 10:40:00,94.61,94.65,94.25,94.48,43676.0,94.2761,94.3159,93.9173,94.1465,43676.0
2024-10-03 10:50:00,94.52,94.73,94.34,94.37,28906.0,94.1864,94.3956,94.007,94.0369,28906.0
2024-10-03 11:00:00,94.33,94.52,94.29,94.48,15444.0,93.9971,94.1864,93.9572,94.1465,15444.0
2024-10-03 11:10:00,94.43,94.57,94.37,94.48,10749.0,94.0967,94.2362,94.0369,94.1465,10749.0
2024-10-03 11:20:00,94.49,94.64,94.46,94.57,12393.0,94.1565,94.306,94.1266,94.2362,12393.0
2024-10-03 11:30:00,94.57,94.72,94.57,94.66,12440.0,94.2362,94.3857,94.2362,94.3259,12440.0
2024-10-03 11:40:00,94.67,94.8,94.66,94.77,12632.0,94.3359,94.4654,94.3259,94.4355,12632.0
2024-10-03 11:50:00,94.78,94.84,94.75,94.77,11393.0,94.4455,94.5053,94.4156,94.4355,11393.0
2024-10-03 12:00:00,94.78,94.81,94.7,94.78,8868.0,94.4455,94.4754,94.3658,94.4455,8868.0
2024-10-03 12:10:00,94.77,94.8,94.74,94.75,34882.0,94.4355,94.4654,94.4056,94.4156,34882.0
2024-10-03 12:20:00,94.77,94.86,94.76,94.79,13771.0,94.4355,94.5252,94.4255,94.4554,13771.0
2024-10-03 12:30:00,94.77,94.77,94.63,94.67,12827.0,94.4355,94.4355,94.296,94.3359,12827.0
2024-10-03 12:40:00,94.66,94.66,94.31,94.37,22137.0,94.3259,94.3259,93.9771,94.0369,22137.0
2024-10-03 12:50:00,94.37,94.39,94.19,94.3,45486.0,94.0369,94.0568,93.8576,93.9672,45486.0
2024-10-03 13:00:00,94.26,94.3,94.11,94.3,40019.0,93.9273,93.9672,93.7778,93.9672,40019.0
2024-10-03 13:10:00,94.23,94.32,94.22,94.26,10916.0,93.8974,93.9871,93.8874,93.9273,10916.0
2024-10-03 13:20:00,94.27,94.58,94.27,94.4,60544.0,93.9373,94.2462,93.9373,94.0668,60544.0
2024-10-03 13:30:00,94.37,94.54,94.37,94.41,34517.0,94.0369,94.2063,94.0369,94.0768,34517.0
2024-10-03 13:40:00,94.42,94.47,94.3,94.4,9417.0,94.0867,94.1366,93.9672,94.0668,9417.0
2024-10-03 13:50:00,94.38,94.5,94.37,94.48,13145.0,94.0469,94.1665,94.0369,94.1465,13145.0
2024-10-03 14:00:00,94.52,94.57,94.44,94.5,24183.0,94.1864,94.2362,94.1067,94.1665,24183.0
2024-10-03 14:10:00,94.49,94.52,94.45,94.51,6712.0,94.1565,94.1864,94.1166,94.1764,6712.0
2024-10-03 14:20:00,94.51,94.51,94.34,94.44,33554.0,94.1764,94.1764,94.007,94.1067,33554.0
2024-10-03 14:30:00,94.45,94.47,94.38,94.45,19634.0,94.1166,94.1366,94.0469,94.1166,19634.0
2024-10-03 14:40:00,94.47,94.5,94.44,94.46,13237.0,94.1366,94.1665,94.1067,94.1266,13237.0
2024-10-03 14:50:00,94.47,94.49,94.39,94.4,27301.0,94.1366,94.1565,94.0568,94.0668,27301.0
2024-10-03 15:00:00,94.39,94.41,94.3,94.34,88439.0,94.0568,94.0768,93.9672,94.007,88439.0
2024-10-03 15:10:00,94.34,94.36,94.26,94.35,27801.0,94.007,94.027,93.9273,94.017,27801.0
2024-10-03 15:20:00,94.34,94.41,94.3,94.33,51163.0,94.007,94.0768,93.9672,93.9971,51163.0
2024-10-03 15:30:00,94.33,94.44,94.32,94.44,17701.0,93.9971,94.1067,93.9871,94.1067,17701.0
2024-10-03 15:40:00,94.44,94.51,94.35,94.5,64134.0,94.1067,94.1764,94.017,94.1665,64134.0
2024-10-03 15:50:00,94.49,94.72,94.44,94.61,131677.0,94.1565,94.3857,94.1067,94.2761,131677.0
2024-10-04 09:30:00,95.57,95.65,95.43,95.58,46883.0,95.2327,95.3124,95.0932,95.2426,46883.0
2024-10-04 09:40:00,95.56,95.57,95.45,95.51,8208.0,95.2227,95.2327,95.1131,95.1729,8208.0
2024-10-04 09:50:00,95.53,95.53,95.0,95.04,12383.0,95.1928,95.1928,94.6647,94.7046,12383.0
2024-10-04 10:00:00,95.01,95.19,94.79,94.86,12059.0,94.6747,94.854,94.4554,94.5252,12059.0
2024-10-04 10:10:00,94.75,95.15,94.71,95.1,21797.0,94.4156,94.8142,94.3757,94.7643,21797.0
2024-10-04 10:20:00,95.03,95.03,94.78,94.78,10987.0,94.6946,94.6946,94.4455,94.4455,10987.0
2024-10-04 10:30:00,94.78,94.89,94.68,94.83,56963.0,94.4455,94.5551,94.3458,94.4953,56963.0
2024-10-04 10:40:00,94.82,95.04,94.82,95.0,25332.0,94.4853,94.7046,94.4853,94.6647,25332.0
2024-10-04 10:50:00,95.0,95.12,94.97,95.08,14160.0,94.6647,94.7843,94.6348,94.7444,14160.0
2024-10-04 11:00:00,95.15,95.26,95.14,95.16,10768.0,94.8142,94.9238,94.8042,94.8241,10768.0
2024-10-04 11:10:00,95.17,95.2,94.96,95.05,5960.0,94.8341,94.864,94.6248,94.7145,5960.0
2024-10-04 11:20:00,95.03,95.03,94.79,94.85,26333.0,94.6946,94.6946,94.4554,94.5152,26333.0
2024-10-04 11:30:00,94.78,94.87,94.74,94.84,6261.0,94.4455,94.5352,94.4056,94.5053,6261.0
2024-10-04 11:40:00,94.87,95.0,94.82,94.82,6043.0,94.5352,94.6647,94.4853,94.4853,6043.0
2024-10-04 11:50:00,94.9,95.2,94.89,95.2,9428.0,94.565,94.864,94.5551,94.864,9428.0
2024-10-04 12:00:00,95.23,95.23,95.01,95.01,16525.0,94.8939,94.8939,94.6747,94.6747,16525.0
2024-10-04 12:10:00,95.03,95.1,95.01,95.09,12320.0,94.6946,94.7643,94.6747,94.7544,12320.0
2024-10-04 12:20:00,95.1,95.12,95.0,95.07,7894.0,94.7643,94.7843,94.6647,94.7344,7894.0
2024-10-04 12:30:00,95.07,95.33,95.03,95.3,9618.0,94.7344,94.9935,94.6946,94.9636,9618.0
2024-10-04 12:40:00,95.3,95.39,95.26,95.33,19605.0,94.9636,95.0533,94.9238,94.9935,19605.0
2024-10-04 12:50:00,95.35,95.35,95.25,95.28,14458.0,95.0135,95.0135,94.9138,94.9437,14458.0
2024-10-04 13:00:00,95.28,95.28,95.21,95.21,16422.0,94.9437,94.9437,94.874,94.874,16422.0
2024-10-04 13:10:00,95.23,95.33,95.23,95.32,5441.0,94.8939,94.9935,94.8939,94.9836,5441.0
2024-10-04 13:20:00,95.36,95.36,95.24,95.24,9965.0,95.0234,95.0234,94.9038,94.9038,9965.0
2024-10-04 13:30:00,95.24,95.33,95.0,95.17,15980.0,94.9038,94.9935,94.6647,94.8341,15980.0
2024-10-04 13:40:00,95.17,95.36,95.16,95.28,9681.0,94.8341,95.0234,94.8241,94.9437,9681.0
2024-10-04 13:50:00,95.28,95.3,95.15,95.16,18965.0,94.9437,94.9636,94.8142,94.8241,18965.0
2024-10-04 14:00:00,95.11,95.18,95.11,95.16,30527.0,94.7743,94.8441,94.7743,94.8241,30527.0
2024-10-04 14:10:00,95.16,95.17,95.04,95.14,36305.0,94.8241,94.8341,94.7046,94.8042,36305.0
2024-10-04 14:20:00,95.18,95.28,95.18,95.28,12965.0,94.8441,94.9437,94.8441,94.9437,12965.0
2024-10-04 14:30:00,95.27,95.31,95.25,95.27,21774.0,94.9337,94.9736,94.9138,94.9337,21774.0
2024-10-04 14:40:00,95.27,95.3,95.25,95.29,13262.0,94.9337,94.9636,94.9138,94.9537,13262.0
2024-10-04 14:50:00,95.31,95.38,95.3,95.37,21349.0,94.9736,95.0434,94.9636,95.0334,21349.0
2024-10-04 15:00:00,95.39,95.39,95.32,95.38,12372.0,95.0533,95.0533,94.9836,95.0434,12372.0
2024-10-04 15:10:00,95.38,95.39,95.32,95.38,36909.0,95.0434,95.0533,94.9836,95.0434,36909.0
2024-10-04 15:20:00,95.39,95.51,95.37,95.49,50392.0,95.0533,95.1729,95.0334,95.153,50392.0
2024-10-04 15:30:00,95.47,95.59,95.46,95.53,24551.0,95.133,95.2526,95.1231,95.1928,24551.0
2024-10-04 15:40:00,95.55,95.61,95.51,95.57,39876.0,95.2128,95.2725,95.1729,95.2327,39876.0
2024-10-04 15:50:00,95.56,95.72,95.54,95.65,89242.0,95.2227,95.3822,95.2028,95.3124,89242.0
2024-10-07 09:30:00,95.34,95.51,95.32,95.42,66543.0,95.0035,95.1729,94.9836,95.0832,66543.0
2024-10-07 09:40:00,95.42,95.46,95.22,95.33,28851.0,95.0832,95.1231,94.8839,94.9935,28851.0
2024-10-07 09:50:00,95.31,95.31,95.12,95.19,11562.0,94.9736,94.9736,94.7843,94.854,11562.0
2024-10-07 10:00:00,95.24,95.42,95.23,95.3,159089.0,94.9038,95.0832,94.8939,94.9636,159089.0
2024-10-07 10:10:00,95.31,95.49,95.23,95.45,18362.0,94.9736,95.153,94.8939,95.1131,18362.0
2024-10-07 10:20:00,95.47,95.49,95.4,95.49,49085.0,95.133,95.153,95.0633,95.153,49085.0
2024-10-07 10:30:00,95.49,95.52,95.43,95.44,30977.0,95.153,95.1829,95.0932,95.1031,30977.0
2024-10-07 10:40:00,95.45,95.47,95.36,95.4,14879.0,95.1131,95.133,95.0234,95.0633,14879.0
2024-10-07 10:50:00,95.4,95.57,95.4,95.48,28370.0,95.0633,95.2327,95.0633,95.143,28370.0
2024-10-07 11:00:00,95.47,95.47,95.29,95.39,19282.0,95.133,95.133,94.9537,95.0533,19282.0
2024-10-07 11:10:00,95.35,95.54,95.35,95.54,16558.0,95.0135,95.2028,95.0135,95.2028,16558.0
2024-10-07 11:20:00,95.52,95.56,95.47,95.52,18369.0,95.1829,95.2227,95.133,95.1829,18369.0
2024-10-07 11:30:00,95.55,95.6,95.48,95.48,10479.0,95.2128,95.2626,95.143,95.143,10479.0
2024-10-07 11:40:00,95.5,95.57,95.47,95.48,13502.0,95.1629,95.2327,95.133,95.143,13502.0
2024-10-07 11:50:00,95.5,95.55,95.48,95.5,19217.0,95.1629,95.2128,95.143,95.1629,19217.0
2024-10-07 12:00:00,95.49,95.5,95.37,95.37,12577.0,95.153,95.1629,95.0334,95.0334,12577.0
2024-10-07 12:10:00,95.37,95.52,95.28,95.5,11422.0,95.0334,95.1829,94.9437,95.1629,11422.0
2024-10-07 12:20:00,95.48,95.51,95.45,95.46,5726.0,95.143,95.1729,95.1131,95.1231,5726.0
2024-10-07 12:30:00,95.45,95.45,95.35,95.39,9006.0,95.1131,95.1131,95.0135,95.0533,9006.0
2024-10-07 12:40:00,95.37,95.39,95.28,95.36,30561.0,95.0334,95.0533,94.9437,95.0234,30561.0
2024-10-07 12:50:00,95.35,95.35,95.29,95.33,10105.0,95.0135,95.0135,94.9537,94.9935,10105.0
2024-10-07 13:00:00,95.33,95.42,95.33,95.41,3988.0,94.9935,95.0832,94.9935,95.0732,3988.0
2024-10-07 13:10:00,95.44,95.45,95.38,95.39,26242.0,95.1031,95.1131,95.0434,95.0533,26242.0
2024-10-07 13:20:00,95.39,95.4,95.3,95.3,15946.0,95.0533,95.0633,94.9636,94.9636,15946.0
2024-10-07 13:30:00,95.24,95.34,95.23,95.31,15899.0,94.9038,95.0035,94.8939,94.9736,15899.0
2024-10-07 13:40:00,95.31,95.33,95.28,95.28,18290.0,94.9736,94.9935,94.9437,94.9437,18290.0
2024-10-07 13:50:00,95.29,95.39,95.25,95.37,11909.0,94.9537,95.0533,94.9138,95.0334,11909.0
2024-10-07 14:00:00,95.38,95.4,95.15,95.19,33855.0,95.0434,95.0633,94.8142,94.854,33855.0
2024-10-07 14:10:00,95.19,95.25,95.16,95.2,14085.0,94.854,94.9138,94.8241,94.864,14085.0
2024-10-07 14:20:00,95.23,95.24,95.18,95.18,244094.0,94.8939,94.9038,94.8441,94.8441,244094.0
2024-10-07 14:30:00,95.16,95.16,94.86,94.98,135282.0,94.8241,94.8241,94.5252,94.6448,135282.0
2024-10-07 14:40:00,94.98,95.06,94.61,94.67,171204.0,94.6448,94.7245,94.2761,94.3359,171204.0
2024-10-07 14:50:00,94.66,94.74,94.57,94.57,39378.0,94.3259,94.4056,94.2362,94.2362,39378.0
2024-10-07 15:00:00,94.56,94.81,94.55,94.79,31367.0,94.2262,94.4754,94.2163,94.4554,31367.0
2024-10-07 15:10:00,94.79,94.79,94.7,94.74,36249.0,94.4554,94.4554,94.3658,94.4056,36249.0
2024-10-07 15:20:00,94.74,94.84,94.71,94.73,25710.0,94.4056,94.5053,94.3757,94.3956,25710.0
2024-10-07 15:30:00,94.75,94.76,94.55,94.64,52976.0,94.4156,94.4255,94.2163,94.306,52976.0
2024-10-07 15:40:00,94.64,94.65,94.51,94.6,19845.0,94.306,94.3159,94.1764,94.2661,19845.0
2024-10-07 15:50:00,94.61,94.85,94.55,94.66,122278.0,94.2761,94.5152,94.2163,94.3259,122278.0
2024-10-08 09:30:00,95.28,95.41,95.13,95.27,34681.0,94.9437,95.0732,94.7942,94.9337,34681.0
2024-10-08 09:40:00,95.24,95.37,95.17,95.29,13360.0,94.9038,95.0334,94.8341,94.9537,13360.0
2024-10-08 09:50:00,95.32,95.54,95.27,95.53,10152.0,94.9836,95.2028,94.9337,95.1928,10152.0
2024-10-08 10:00:00,95.6,95.75,95.6,95.67,10571.0,95.2626,95.412,95.2626,95.3323,10571.0
2024-10-08 10:10:00,95.68,95.69,95.58,95.62,31664.0,95.3423,95.3523,95.2426,95.2825,31664.0
2024-10-08 10:20:00,95.58,95.66,95.53,95.66,9489.0,95.2426,95.3224,95.1928,95.3224,9489.0
2024-10-08 10:30:00,95.66,95.78,95.66,95.74,21464.0,95.3224,95.4419,95.3224,95.4021,21464.0
2024-10-08 10:40:00,95.72,96.01,95.7,95.93,79930.0,95.3822,95.6711,95.3622,95.5914,79930.0
2024-10-08 10:50:00,95.92,95.93,95.82,95.86,21846.0,95.5814,95.5914,95.4818,95.5217,21846.0
2024-10-08 11:00:00,95.86,95.92,95.84,95.84,12337.0,95.5217,95.5814,95.5017,95.5017,12337.0
2024-10-08 11:10:00,95.83,95.84,95.72,95.74,9290.0,95.4918,95.5017,95.3822,95.4021,9290.0
2024-10-08 11:20:00,95.76,95.85,95.73,95.79,18549.0,95.422,95.5117,95.3921,95.4519,18549.0
2024-10-08 11:30:00,95.84,95.84,95.79,95.82,9416.0,95.5017,95.5017,95.4519,95.4818,9416.0
2024-10-08 11:40:00,95.82,95.88,95.82,95.83,27741.0,95.4818,95.5416,95.4818,95.4918,27741.0
2024-10-08 11:50:00,95.85,95.92,95.85,95.9,28318.0,95.5117,95.5814,95.5117,95.5615,28318.0
2024-10-08 12:00:00,95.88,95.9,95.69,95.73,33937.0,95.5416,95.5615,95.3523,95.3921,33937.0
2024-10-08 12:10:00,95.75,95.81,95.74,95.81,16412.0,95.412,95.4718,95.4021,95.4718,16412.0
2024-10-08 12:20:00,95.8,95.85,95.78,95.84,7268.0,95.4619,95.5117,95.4419,95.5017,7268.0
2024-10-08 12:30:00,95.83,95.89,95.82,95.83,19735.0,95.4918,95.5516,95.4818,95.4918,19735.0
2024-10-08 12:40:00,95.83,95.86,95.74,95.77,32621.0,95.4918,95.5217,95.4021,95.432,32621.0
2024-10-08 12:50:00,95.77,95.82,95.75,95.81,4423.0,95.432,95.4818,95.412,95.4718,4423.0
2024-10-08 13:00:00,95.8,95.83,95.53,95.59,185197.0,95.4619,95.4918,95.1928,95.2526,185197.0
2024-10-08 13:10:00,95.56,95.71,95.55,95.63,18520.0,95.2227,95.3722,95.2128,95.2925,18520.0
2024-10-08 13:20:00,95.66,95.72,95.64,95.68,29412.0,95.3224,95.3822,95.3024,95.3423,29412.0
2024-10-08 13:30:00,95.67,95.75,95.67,95.71,13837.0,95.3323,95.412,95.3323,95.3722,13837.0
2024-10-08 13:40:00,95.7,95.73,95.68,95.71,14778.0,95.3622,95.3921,95.3423,95.3722,14778.0
2024-10-08 13:50:00,95.71,95.8,95.7,95.79,28726.0,95.3722,95.4619,95.3622,95.4519,28726.0
2024-10-08 14:00:00,95.8,95.83,95.79,95.8,29084.0,95.4619,95.4918,95.4519,95.4619,29084.0
2024-10-08 14:10:00,95.8,95.84,95.8,95.82,32058.0,95.4619,95.5017,95.4619,95.4818,32058.0
2024-10-08 14:20:00,95.81,95.84,95.78,95.84,28727.0,95.4718,95.5017,95.4419,95.5017,28727.0
2024-10-08 14:30:00,95.83,95.97,95.78,95.95,62542.0,95.4918,95.6313,95.4419,95.6113,62542.0
2024-10-08 14:40:00,95.93,95.95,95.88,95.92,13554.0,95.5914,95.6113,95.5416,95.5814,13554.0
2024-10-08 14:50:00,95.93,96.03,95.92,96.0,24851.0,95.5914,95.6911,95.5814,95.6612,24851.0
2024-10-08 15:00:00,95.99,96.0,95.9,95.97,42182.0,95.6512,95.6612,95.5615,95.6313,42182.0
2024-10-08 15:10:00,95.98,96.02,95.96,96.01,22260.0,95.6412,95.6811,95.6213,95.6711,22260.0
2024-10-08 15:20:00,96.03,96.06,95.99,96.03,28589.0,95.6911,95.721,95.6512,95.6911,28589.0
2024-10-08 15:30:00,96.02,96.19,96.01,96.17,36197.0,95.6811,95.8505,95.6711,95.8306,36197.0
2024-10-08 15:40:00,96.16,96.18,96.1,96.11,32472.0,95.8206,95.8405,95.7608,95.7708,32472.0
2024-10-08 15:50:00,96.11,96.22,96.07,96.12,92257.0,95.7708,95.8804,95.7309,95.7807,92257.0
2024-10-09 09:30:00,96.13,96.17,95.99,96.03,39331.0,95.7907,95.8306,95.6512,95.6911,39331.0
2024-10-09 09:40:00,96.13,96.19,95.93,96.0,14110.0,95.7907,95.8505,95.5914,95.6612,14110.0
2024-10-09 09:50:00,96.02,96.03,95.92,95.99,8116.0,95.6811,95.6911,95.5814,95.6512,8116.0
2024-10-09 10:00:00,96.01,96.16,96.0,96.09,25295.0,95.6711,95.8206,95.6612,95.7508,25295.0
2024-10-09 10:10:00,96.09,96.23,96.09,96.23,7822.0,95.7508,95.8904,95.7508,95.8904,7822.0
2024-10-09 10:20:00,96.22,96.38,96.18,96.34,24034.0,95.8804,96.0398,95.8405,96.0,24034.0
2024-10-09 10:30:00,96.28,96.38,96.27,96.35,54703.0,95.9402,96.0398,95.9302,96.0099,54703.0
2024-10-09 10:40:00,96.34,96.38,96.24,96.29,23171.0,96.0,96.0398,95.9003,95.9501,23171.0
2024-10-09 10:50:00,96.29,96.42,96.24,96.42,27397.0,95.9501,96.0797,95.9003,96.0797,27397.0
2024-10-09 11:00:00,96.42,96.53,96.42,96.5,20644.0,96.0797,96.1893,96.0797,96.1594,20644.0
2024-10-09 11:10:00,96.5,96.55,96.48,96.52,8778.0,96.1594,96.2092,96.1395,96.1793,8778.0
2024-10-09 11:20:00,96.52,96.56,96.47,96.48,9075.0,96.1793,96.2192,96.1295,96.1395,9075.0
2024-10-09 11:30:00,96.49,96.61,96.48,96.54,24494.0,96.1494,96.269,96.1395,96.1993,24494.0
2024-10-09 11:40:00,96.55,96.64,96.55,96.64,20016.0,96.2092,96.2989,96.2092,96.2989,20016.0
2024-10-09 11:50:00,96.67,96.72,96.64,96.68,20700.0,96.3288,96.3786,96.2989,96.3388,20700.0
2024-10-09 12:00:00,96.63,96.65,96.5,96.58,10920.0,96.2889,96.3089,96.1594,96.2391,10920.0
2024-10-09 12:10:00,96.59,96.6,96.39,96.39,23265.0,96.2491,96.259,96.0498,96.0498,23265.0
2024-10-09 12:20:00,96.39,96.55,96.39,96.55,30704.0,96.0498,96.2092,96.0498,96.2092,30704.0
2024-10-09 12:30:00,96.54,96.56,96.51,96.55,10981.0,96.1993,96.2192,96.1694,96.2092,10981.0
2024-10-09 12:40:00,96.56,96.6,96.52,96.54,9202.0,96.2192,96.259,96.1793,96.1993,9202.0
2024-10-09 12:50:00,96.55,96.55,96.41,96.49,15374.0,96.2092,96.2092,96.0697,96.1494,15374.0
2024-10-09 13:00:00,96.46,96.48,96.42,96.45,8071.0,96.1195,96.1395,96.0797,96.1096,8071.0
2024-10-09 13:10:00,96.47,96.58,96.45,96.53,22367.0,96.1295,96.2391,96.1096,96.1893,22367.0
2024-10-09 13:20:00,96.54,96.59,96.52,96.57,38458.0,96.1993,96.2491,96.1793,96.2292,38458.0
2024-10-09 13:30:00,96.56,96.61,96.54,96.56,37010.0,96.2192,96.269,96.1993,96.2192,37010.0
2024-10-09 13:40:00,96.56,96.59,96.54,96.56,20866.0,96.2192,96.2491,96.1993,96.2192,20866.0
2024-10-09 13:50:00,96.54,96.55,96.29,96.47,34437.0,96.1993,96.2092,95.9501,96.1295,34437.0
2024-10-09 14:00:00,96.48,96.55,96.44,96.51,13173.0,96.1395,96.2092,96.0996,96.1694,13173.0
2024-10-09 14:10:00,96.49,96.51,96.45,96.47,11651.0,96.1494,96.1694,96.1096,96.1295,11651.0
2024-10-09 14:20:00,96.46,96.73,96.43,96.7,19894.0,96.1195,96.3886,96.0896,96.3587,19894.0
2024-10-09 14:30:00,96.67,96.71,96.6,96.62,21346.0,96.3288,96.3687,96.259,96.279,21346.0
2024-10-09 14:40:00,96.62,96.69,96.62,96.65,23583.0,96.279,96.3487,96.279,96.3089,23583.0
2024-10-09 14:50:00,96.66,96.67,96.59,96.62,21978.0,96.3188,96.3288,96.2491,96.279,21978.0
2024-10-09 15:00:00,96.61,96.65,96.51,96.56,34371.0,96.269,96.3089,96.1694,96.2192,34371.0
2024-10-09 15:10:00,96.57,96.65,96.55,96.65,26291.0,96.2292,96.3089,96.2092,96.3089,26291.0
2024-10-09 15:20:00,96.65,96.7,96.64,96.66,23068.0,96.3089,96.3587,96.2989,96.3188,23068.0
2024-10-09 15:30:00,96.66,96.82,96.66,96.76,33840.0,96.3188,96.4783,96.3188,96.4185,33840.0
2024-10-09 15:40:00,96.76,96.77,96.69,96.74,29366.0,96.4185,96.4284,96.3487,96.3986,29366.0
2024-10-09 15:50:00,96.75,96.85,96.75,96.76,86507.0,96.4085,96.5082,96.4085,96.4185,86507.0
2024-10-10 09:30:00,96.39,96.48,96.3,96.4,39366.0,96.0498,96.1395,95.9601,96.0598,39366.0
2024-10-10 09:40:00,96.43,96.46,96.15,96.18,25302.0,96.0896,96.1195,95.8106,95.8405,25302.0
2024-10-10 09:50:00,96.13,96.52,96.13,96.39,21778.0,95.7907,96.1793,95.7907,96.0498,21778.0
2024-10-10 10:00:00,96.38,96.54,96.38,96.52,14146.0,96.0398,96.1993,96.0398,96.1793,14146.0
2024-10-10 10:10:00,96.56,96.65,96.54,96.55,18852.0,96.2192,96.3089,96.1993,96.2092,18852.0
2024-10-10 10:20:00,96.57,96.6,96.44,96.58,28409.0,96.2292,96.259,96.0996,96.2391,28409.0
2024-10-10 10:30:00,96.57,96.61,96.39,96.48,12202.0,96.2292,96.269,96.0498,96.1395,12202.0
2024-10-10 10:40:00,96.47,96.65,96.44,96.58,24087.0,96.1295,96.3089,96.0996,96.2391,24087.0
2024-10-10 10:50:00,96.59,96.63,96.44,96.46,16386.0,96.2491,96.2889,96.0996,96.1195,16386.0
2024-10-10 11:00:00,96.51,96.61,96.42,96.55,21047.0,96.1694,96.269,96.0797,96.2092,21047.0
2024-10-10 11:10:00,96.59,96.68,96.55,96.64,13168.0,96.2491,96.3388,96.2092,96.2989,13168.0
2024-10-10 11:20:00,96.64,96.71,96.61,96.69,9671.0,96.2989,96.3687,96.269,96.3487,9671.0
2024-10-10 11:30:00,96.68,96.73,96.61,96.72,20109.0,96.3388,96.3886,96.269,96.3786,20109.0
2024-10-10 11:40:00,96.73,96.76,96.65,96.75,12061.0,96.3886,96.4185,96.3089,96.4085,12061.0
2024-10-10 11:50:00,96.74,96.91,96.73,96.9,6061.0,96.3986,96.568,96.3886,96.558,6061.0
2024-10-10 12:00:00,96.89,96.94,96.88,96.92,14697.0,96.548,96.5978,96.5381,96.5779,14697.0
2024-10-10 12:10:00,96.93,97.03,96.92,96.99,20083.0,96.5879,96.6875,96.5779,96.6477,20083.0
2024-10-10 12:20:00,96.98,96.99,96.83,96.84,16184.0,96.6377,96.6477,96.4882,96.4982,16184.0
2024-10-10 12:30:00,96.86,96.86,96.73,96.85,17150.0,96.5181,96.5181,96.3886,96.5082,17150.0
2024-10-10 12:40:00,96.84,96.87,96.64,96.71,42399.0,96.4982,96.5281,96.2989,96.3687,42399.0
2024-10-10 12:50:00,96.72,96.76,96.66,96.74,18508.0,96.3786,96.4185,96.3188,96.3986,18508.0
2024-10-10 13:00:00,96.75,96.82,96.58,96.63,16781.0,96.4085,96.4783,96.2391,96.2889,16781.0
2024-10-10 13:10:00,96.62,96.7,96.61,96.69,22966.0,96.279,96.3587,96.269,96.3487,22966.0
2024-10-10 13:20:00,96.73,96.83,96.73,96.8,11223.0,96.3886,96.4882,96.3886,96.4583,11223.0
2024-10-10 13:30:00,96.79,96.84,96.78,96.78,9289.0,96.4484,96.4982,96.4384,96.4384,9289.0
2024-10-10 13:40:00,96.78,96.8,96.62,96.64,20447.0,96.4384,96.4583,96.279,96.2989,20447.0
2024-10-10 13:50:00,96.64,96.74,96.46,96.71,21889.0,96.2989,96.3986,96.1195,96.3687,21889.0
2024-10-10 14:00:00,96.72,96.72,96.6,96.63,58589.0,96.3786,96.3786,96.259,96.2889,58589.0
2024-10-10 14:10:00,96.63,96.66,96.58,96.62,34972.0,96.2889,96.3188,96.2391,96.279,34972.0
2024-10-10 14:20:00,96.62,96.63,96.55,96.57,32403.0,96.279,96.2889,96.2092,96.2292,32403.0
2024-10-10 14:30:00,96.56,96.6,96.51,96.53,13588.0,96.2192,96.259,96.1694,96.1893,13588.0
2024-10-10 14:40:00,96.56,96.58,96.39,96.56,22777.0,96.2192,96.2391,96.0498,96.2192,22777.0
2024-10-10 14:50:00,96.55,96.61,96.52,96.6,12799.0,96.2092,96.269,96.1793,96.259,12799.0
2024-10-10 15:00:00,96.58,96.6,96.48,96.5,52901.0,96.2391,96.259,96.1395,96.1594,52901.0
2024-10-10 15:10:00,96.52,96.59,96.49,96.58,22043.0,96.1793,96.2491,96.1494,96.2391,22043.0
2024-10-10 15:20:00,96.59,96.64,96.56,96.62,36309.0,96.2491,96.2989,96.2192,96.279,36309.0
2024-10-10 15:30:00,96.62,96.64,96.56,96.61,28879.0,96.279,96.2989,96.2192,96.269,28879.0
2024-10-10 15:40:00,96.6,96.69,96.57,96.69,24575.0,96.259,96.3487,96.2292,96.3487,24575.0
2024-10-10 15:50:00,96.69,96.8,96.67,96.73,90619.0,96.3487,96.4583,96.3288,96.3886,90619.0
2024-10-11 09:30:00,96.49,96.52,96.34,96.4,45714.0,96.1494,96.1793,96.0,96.0598,45714.0
2024-10-11 09:40:00,96.36,96.55,96.36,96.53,23667.0,96.0199,96.2092,96.0199,96.1893,23667.0
2024-10-11 09:50:00,96.52,96.59,96.49,96.52,8322.0,96.1793,96.2491,96.1494,96.1793,8322.0
2024-10-11 10:00:00,96.51,96.78,96.46,96.78,20198.0,96.1694,96.4384,96.1195,96.4384,20198.0
2024-10-11 10:10:00,96.79,96.96,96.78,96.93,13907.0,96.4484,96.6178,96.4384,96.5879,13907.0
2024-10-11 10:20:00,96.97,97.04,96.89,96.98,17859.0,96.6277,96.6975,96.548,96.6377,17859.0
2024-10-11 10:30:00,96.96,97.04,96.96,97.01,24815.0,96.6178,96.6975,96.6178,96.6676,24815.0
2024-10-11 10:40:00,97.04,97.04,96.75,96.78,14113.0,96.6975,96.6975,96.4085,96.4384,14113.0
2024-10-11 10:50:00,96.79,96.87,96.68,96.82,15150.0,96.4484,96.5281,96.3388,96.4783,15150.0
2024-10-11 11:00:00,96.82,96.97,96.81,96.94,11690.0,96.4783,96.6277,96.4683,96.5978,11690.0
2024-10-11 11:10:00,96.92,96.94,96.77,96.77,26947.0,96.5779,96.5978,96.4284,96.4284,26947.0
2024-10-11 11:20:00,96.76,96.85,96.74,96.81,27840.0,96.4185,96.5082,96.3986,96.4683,27840.0
2024-10-11 11:30:00,96.81,96.91,96.81,96.85,17224.0,96.4683,96.568,96.4683,96.5082,17224.0
2024-10-11 11:40:00,96.86,96.92,96.83,96.86,27856.0,96.5181,96.5779,96.4882,96.5181,27856.0
2024-10-11 11:50:00,96.86,96.97,96.85,96.97,16122.0,96.5181,96.6277,96.5082,96.6277,16122.0
2024-10-11 12:00:00,96.95,96.97,96.91,96.95,24466.0,96.6078,96.6277,96.568,96.6078,24466.0
2024-10-11 12:10:00,96.94,96.95,96.84,96.85,44580.0,96.5978,96.6078,96.4982,96.5082,44580.0
2024-10-11 12:20:00,96.85,96.85,96.77,96.82,17495.0,96.5082,96.5082,96.4284,96.4783,17495.0
2024-10-11 12:30:00,96.81,96.83,96.77,96.77,24293.0,96.4683,96.4882,96.4284,96.4284,24293.0
2024-10-11 12:40:00,96.78,96.79,96.68,96.72,24344.0,96.4384,96.4484,96.3388,96.3786,24344.0
2024-10-11 12:50:00,96.73,96.84,96.66,96.83,11649.0,96.3886,96.4982,96.3188,96.4882,11649.0
2024-10-11 13:00:00,96.86,96.86,96.75,96.8,12018.0,96.5181,96.5181,96.4085,96.4583,12018.0
2024-10-11 13:10:00,96.8,96.82,96.72,96.74,16966.0,96.4583,96.4783,96.3786,96.3986,16966.0
2024-10-11 13:20:00,96.75,96.83,96.75,96.82,14100.0,96.4085,96.4882,96.4085,96.4783,14100.0
2024-10-11 13:30:00,96.83,96.86,96.78,96.82,12170.0,96.4882,96.5181,96.4384,96.4783,12170.0
2024-10-11 13:40:00,96.83,96.87,96.82,96.86,19787.0,96.4882,96.5281,96.4783,96.5181,19787.0
2024-10-11 13:50:00,96.86,96.89,96.82,96.83,21414.0,96.5181,96.548,96.4783,96.4882,21414.0
2024-10-11 14:00:00,96.82,96.91,96.8,96.91,79661.0,96.4783,96.568,96.4583,96.568,79661.0
2024-10-11 14:10:00,96.92,96.99,96.91,96.99,29284.0,96.5779,96.6477,96.568,96.6477,29284.0
2024-10-11 14:20:00,96.97,96.99,96.91,96.92,9565.0,96.6277,96.6477,96.568,96.5779,9565.0
2024-10-11 14:30:00,96.93,96.94,96.82,96.87,14593.0,96.5879,96.5978,96.4783,96.5281,14593.0
2024-10-11 14:40:00,96.88,96.95,96.85,96.94,10649.0,96.5381,96.6078,96.5082,96.5978,10649.0
2024-10-11 14:50:00,96.94,96.99,96.92,96.98,11110.0,96.5978,96.6477,96.5779,96.6377,11110.0
2024-10-11 15:00:00,96.97,97.09,96.97,97.03,31991.0,96.6277,96.7473,96.6277,96.6875,31991.0
2024-10-11 15:10:00,97.04,97.1,97.03,97.06,15620.0,96.6975,96.7573,96.6875,96.7174,15620.0
2024-10-11 15:20:00,97.06,97.07,97.03,97.05,22651.0,96.7174,96.7274,96.6875,96.7075,22651.0
2024-10-11 15:30:00,97.05,97.1,97.02,97.04,16924.0,96.7075,96.7573,96.6776,96.6975,16924.0
2024-10-11 15:40:00,97.04,97.06,96.99,97.02,31945.0,96.6975,96.7174,96.6477,96.6776,31945.0
2024-10-11 15:50:00,97.04,97.06,96.92,96.92,45239.0,96.6975,96.7174,96.5779,96.5779,45239.0
2024-10-14 09:30:00,97.36,97.72,97.36,97.66,53369.0,97.0164,97.3751,97.0164,97.3153,53369.0
2024-10-14 09:40:00,97.7,97.84,97.66,97.84,45672.0,97.3552,97.4947,97.3153,97.4947,45672.0
2024-10-14 09:50:00,97.85,98.0,97.8,98.0,23582.0,97.5046,97.6541,97.4548,97.6541,23582.0
2024-10-14 10:00:00,98.02,98.03,97.86,97.87,36530.0,97.674,97.684,97.5146,97.5246,36530.0
2024-10-14 10:10:00,97.88,97.88,97.68,97.74,29710.0,97.5345,97.5345,97.3352,97.395,29710.0
2024-10-14 10:20:00,97.74,97.94,97.74,97.94,17439.0,97.395,97.5943,97.395,97.5943,17439.0
2024-10-14 10:30:00,97.94,97.98,97.9,97.93,26522.0,97.5943,97.6342,97.5545,97.5844,26522.0
2024-10-14 10:40:00,97.93,97.97,97.85,97.86,17620.0,97.5844,97.6242,97.5046,97.5146,17620.0
2024-10-14 10:50:00,97.82,97.82,97.6,97.65,29350.0,97.4747,97.4747,97.2555,97.3053,29350.0
2024-10-14 11:00:00,97.65,97.65,97.52,97.64,21747.0,97.3053,97.3053,97.1758,97.2954,21747.0
2024-10-14 11:10:00,97.64,97.73,97.63,97.7,9688.0,97.2954,97.3851,97.2854,97.3552,9688.0
2024-10-14 11:20:00,97.7,97.75,97.53,97.57,17034.0,97.3552,97.405,97.1858,97.2256,17034.0
2024-10-14 11:30:00,97.54,97.66,97.54,97.64,6744.0,97.1957,97.3153,97.1957,97.2954,6744.0
2024-10-14 11:40:00,97.61,97.68,97.57,97.66,32650.0,97.2655,97.3352,97.2256,97.3153,32650.0
2024-10-14 11:50:00,97.67,97.73,97.67,97.72,16174.0,97.3253,97.3851,97.3253,97.3751,16174.0
2024-10-14 12:00:00,97.71,97.78,97.71,97.77,11795.0,97.3651,97.4349,97.3651,97.4249,11795.0
2024-10-14 12:10:00,97.77,97.78,97.7,97.78,6271.0,97.4249,97.4349,97.3552,97.4349,6271.0
2024-10-14 12:20:00,97.76,97.82,97.76,97.78,20437.0,97.415,97.4747,97.415,97.4349,20437.0
2024-10-14 12:30:00,97.8,97.83,97.78,97.83,7521.0,97.4548,97.4847,97.4349,97.4847,7521.0
2024-10-14 12:40:00,97.83,97.84,97.79,97.81,10842.0,97.4847,97.4947,97.4448,97.4648,10842.0
2024-10-14 12:50:00,97.8,97.83,97.76,97.78,6592.0,97.4548,97.4847,97.415,97.4349,6592.0
2024-10-14 13:00:00,97.78,97.85,97.78,97.78,5920.0,97.4349,97.5046,97.4349,97.4349,5920.0
2024-10-14 13:10:00,97.79,97.82,97.76,97.79,9278.0,97.4448,97.4747,97.415,97.4448,9278.0
2024-10-14 13:20:00,97.78,97.82,97.76,97.8,5393.0,97.4349,97.4747,97.415,97.4548,5393.0
2024-10-14 13:30:00,97.8,97.82,97.77,97.81,9574.0,97.4548,97.4747,97.4249,97.4648,9574.0
2024-10-14 13:40:00,97.81,97.83,97.8,97.82,5202.0,97.4648,97.4847,97.4548,97.4747,5202.0
2024-10-14 13:50:00,97.84,97.84,97.79,97.8,45965.0,97.4947,97.4947,97.4448,97.4548,45965.0
2024-10-14 14:00:00,97.78,97.86,97.72,97.8,35033.0,97.4349,97.5146,97.3751,97.4548,35033.0
2024-10-14 14:10:00,97.8,97.84,97.78,97.83,16077.0,97.4548,97.4947,97.4349,97.4847,16077.0
2024-10-14 14:20:00,97.84,97.86,97.8,97.81,75085.0,97.4947,97.5146,97.4548,97.4648,75085.0
2024-10-14 14:30:00,97.82,97.89,97.8,97.89,19867.0,97.4747,97.5445,97.4548,97.5445,19867.0
2024-10-14 14:40:00,97.89,97.94,97.89,97.91,17421.0,97.5445,97.5943,97.5445,97.5644,17421.0
2024-10-14 14:50:00,97.9,97.91,97.86,97.87,16019.0,97.5545,97.5644,97.5146,97.5246,16019.0
2024-10-14 15:00:00,97.85,97.9,97.83,97.88,18503.0,97.5046,97.5545,97.4847,97.5345,18503.0
2024-10-14 15:10:00,97.89,97.91,97.85,97.9,24608.0,97.5445,97.5644,97.5046,97.5545,24608.0
2024-10-14 15:20:00,97.9,97.92,97.88,97.92,74886.0,97.5545,97.5744,97.5345,97.5744,74886.0
2024-10-14 15:30:00,97.92,97.98,97.88,97.93,73858.0,97.5744,97.6342,97.5345,97.5844,73858.0
2024-10-14 15:40:00,97.93,98.05,97.93,98.03,21600.0,97.5844,97.7039,97.5844,97.684,21600.0
2024-10-14 15:50:00,98.03,98.03,97.77,97.81,88728.0,97.684,97.684,97.4249,97.4648,88728.0
2024-10-15 09:30:00,97.91,98.02,97.79,97.89,60007.0,97.5644,97.674,97.4448,97.5445,60007.0
2024-10-15 09:40:00,97.87,97.94,97.82,97.86,23904.0,97.5246,97.5943,97.4747,97.5146,23904.0
2024-10-15 09:50:00,97.81,97.96,97.76,97.78,38300.0,97.4648,97.6142,97.415,97.4349,38300.0
2024-10-15 10:00:00,97.8,97.9,97.78,97.78,16682.0,97.4548,97.5545,97.4349,97.4349,16682.0
2024-10-15 10:10:00,97.77,97.77,97.45,97.5,33496.0,97.4249,97.4249,97.106,97.1559,33496.0
2024-10-15 10:20:00,97.5,97.5,97.21,97.25,39739.0,97.1559,97.1559,96.8669,96.9068,39739.0
2024-10-15 10:30:00,97.2,97.23,96.64,96.73,75119.0,96.8569,96.8868,96.2989,96.3886,75119.0
2024-10-15 10:40:00,96.66,96.94,96.54,96.9,37619.0,96.3188,96.5978,96.1993,96.558,37619.0
2024-10-15 10:50:00,96.93,97.1,96.85,96.89,32313.0,96.5879,96.7573,96.5082,96.548,32313.0
2024-10-15 11:00:00,96.86,97.02,96.78,96.81,15452.0,96.5181,96.6776,96.4384,96.4683,15452.0
2024-10-15 11:10:00,96.8,97.12,96.76,97.01,14197.0,96.4583,96.7772,96.4185,96.6676,14197.0
2024-10-15 11:20:00,97.03,97.03,96.9,96.93,13234.0,96.6875,96.6875,96.558,96.5879,13234.0
2024-10-15 11:30:00,96.92,97.07,96.88,96.94,20871.0,96.5779,96.7274,96.5381,96.5978,20871.0
2024-10-15 11:40:00,96.93,96.97,96.79,96.79,15131.0,96.5879,96.6277,96.4484,96.4484,15131.0
2024-10-15 11:50:00,96.87,96.92,96.72,96.73,19505.0,96.5281,96.5779,96.3786,96.3886,19505.0
2024-10-15 12:00:00,96.74,96.89,96.69,96.89,110880.0,96.3986,96.548,96.3487,96.548,110880.0
2024-10-15 12:10:00,96.89,96.93,96.83,96.93,11162.0,96.548,96.5879,96.4882,96.5879,11162.0
2024-10-15 12:20:00,96.94,96.95,96.81,96.83,14860.0,96.5978,96.6078,96.4683,96.4882,14860.0
2024-10-15 12:30:00,96.85,96.98,96.83,96.94,15644.0,96.5082,96.6377,96.4882,96.5978,15644.0
2024-10-15 12:40:00,96.94,96.95,96.82,96.87,31892.0,96.5978,96.6078,96.4783,96.5281,31892.0
2024-10-15 12:50:00,96.87,96.88,96.8,96.85,31451.0,96.5281,96.5381,96.4583,96.5082,31451.0
2024-10-15 13:00:00,96.85,96.9,96.82,96.83,27592.0,96.5082,96.558,96.4783,96.4882,27592.0
2024-10-15 13:10:00,96.8,96.84,96.71,96.77,21633.0,96.4583,96.4982,96.3687,96.4284,21633.0
2024-10-15 13:20:00,96.79,96.82,96.65,96.73,28601.0,96.4484,96.4783,96.3089,96.3886,28601.0
2024-10-15 13:30:00,96.7,96.82,96.67,96.8,10476.0,96.3587,96.4783,96.3288,96.4583,10476.0
2024-10-15 13:40:00,96.81,96.91,96.8,96.84,137305.0,96.4683,96.568,96.4583,96.4982,137305.0
2024-10-15 13:50:00,96.84,96.88,96.76,96.79,22037.0,96.4982,96.5381,96.4185,96.4484,22037.0
2024-10-15 14:00:00,96.76,96.91,96.74,96.82,16376.0,96.4185,96.568,96.3986,96.4783,16376.0
2024-10-15 14:10:00,96.82,96.82,96.73,96.74,79825.0,96.4783,96.4783,96.3886,96.3986,79825.0
2024-10-15 14:20:00,96.72,96.9,96.72,96.79,24676.0,96.3786,96.558,96.3786,96.4484,24676.0
2024-10-15 14:30:00,96.8,96.85,96.75,96.81,19590.0,96.4583,96.5082,96.4085,96.4683,19590.0
2024-10-15 14:40:00,96.81,96.83,96.71,96.73,29802.0,96.4683,96.4882,96.3687,96.3886,29802.0
2024-10-15 14:50:00,96.73,96.76,96.64,96.66,30067.0,96.3886,96.4185,96.2989,96.3188,30067.0
2024-10-15 15:00:00,96.67,96.67,96.39,96.51,113415.0,96.3288,96.3288,96.0498,96.1694,113415.0
2024-10-15 15:10:00,96.56,96.57,96.44,96.5,38727.0,96.2192,96.2292,96.0996,96.1594,38727.0
2024-10-15 15:20:00,96.51,96.63,96.49,96.55,63560.0,96.1694,96.2889,96.1494,96.2092,63560.0
2024-10-15 15:30:00,96.57,96.57,96.36,96.48,21419.0,96.2292,96.2292,96.0199,96.1395,21419.0
2024-10-15 15:40:00,96.48,96.62,96.48,96.61,36899.0,96.1395,96.279,96.1395,96.269,36899.0
2024-10-15 15:50:00,96.62,96.76,96.59,96.72,150131.0,96.279,96.4185,96.2491,96.3786,150131.0
2024-10-16 09:30:00,96.58,96.69,96.37,96.39,57223.0,96.2391,96.3487,96.0299,96.0498,57223.0
2024-10-16 09:40:00,96.39,96.51,96.16,96.25,18736.0,96.0498,96.1694,95.8206,95.9103,18736.0
2024-10-16 09:50:00,96.19,96.22,96.09,96.1,21572.0,95.8505,95.8804,95.7508,95.7608,21572.0
2024-10-16 10:00:00,96.1,96.4,96.06,96.4,21088.0,95.7608,96.0598,95.721,96.0598,21088.0
2024-10-16 10:10:00,96.41,96.5,96.39,96.43,16101.0,96.0697,96.1594,96.0498,96.0896,16101.0
2024-10-16 10:20:00,96.44,96.7,96.44,96.65,34282.0,96.0996,96.3587,96.0996,96.3089,34282.0
2024-10-16 10:30:00,96.65,96.68,96.43,96.44,18065.0,96.3089,96.3388,96.0896,96.0996,18065.0
2024-10-16 10:40:00,96.45,96.45,96.29,96.37,6571.0,96.1096,96.1096,95.9501,96.0299,6571.0
2024-10-16 10:50:00,96.41,96.49,96.4,96.4,11610.0,96.0697,96.1494,96.0598,96.0598,11610.0
2024-10-16 11:00:00,96.41,96.47,96.38,96.44,18350.0,96.0697,96.1295,96.0398,96.0996,18350.0
2024-10-16 11:10:00,96.44,96.59,96.43,96.56,14299.0,96.0996,96.2491,96.0896,96.2192,14299.0
2024-10-16 11:20:00,96.58,96.63,96.5,96.57,8344.0,96.2391,96.2889,96.1594,96.2292,8344.0
2024-10-16 11:30:00,96.6,96.64,96.53,96.62,15881.0,96.259,96.2989,96.1893,96.279,15881.0
2024-10-16 11:40:00,96.59,96.65,96.44,96.45,32899.0,96.2491,96.3089,96.0996,96.1096,32899.0
2024-10-16 11:50:00,96.46,96.47,96.4,96.42,14271.0,96.1195,96.1295,96.0598,96.0797,14271.0
2024-10-16 12:00:00,96.42,96.54,96.41,96.52,15038.0,96.0797,96.1993,96.0697,96.1793,15038.0
2024-10-16 12:10:00,96.52,96.56,96.44,96.48,17330.0,96.1793,96.2192,96.0996,96.1395,17330.0
2024-10-16 12:20:00,96.48,96.58,96.47,96.56,19490.0,96.1395,96.2391,96.1295,96.2192,19490.0
2024-10-16 12:30:00,96.56,96.65,96.53,96.56,26224.0,96.2192,96.3089,96.1893,96.2192,26224.0
2024-10-16 12:40:00,96.57,96.62,96.55,96.55,5048.0,96.2292,96.279,96.2092,96.2092,5048.0
2024-10-16 12:50:00,96.57,96.72,96.56,96.72,9991.0,96.2292,96.3786,96.2192,96.3786,9991.0
2024-10-16 13:00:00,96.73,96.74,96.67,96.68,9464.0,96.3886,96.3986,96.3288,96.3388,9464.0
2024-10-16 13:10:00,96.7,96.74,96.64,96.64,6900.0,96.3587,96.3986,96.2989,96.2989,6900.0
2024-10-16 13:20:00,96.64,96.72,96.61,96.66,8686.0,96.2989,96.3786,96.269,96.3188,8686.0
2024-10-16 13:30:00,96.67,96.71,96.64,96.65,8071.0,96.3288,96.3687,96.2989,96.3089,8071.0
2024-10-16 13:40:00,96.64,96.76,96.64,96.75,25246.0,96.2989,96.4185,96.2989,96.4085,25246.0
2024-10-16 13:50:00,96.75,96.78,96.72,96.77,7507.0,96.4085,96.4384,96.3786,96.4284,7507.0
2024-10-16 14:00:00,96.77,96.78,96.7,96.75,20858.0,96.4284,96.4384,96.3587,96.4085,20858.0
2024-10-16 14:10:00,96.76,96.82,96.75,96.81,12617.0,96.4185,96.4783,96.4085,96.4683,12617.0
2024-10-16 14:20:00,96.82,96.96,96.8,96.94,26880.0,96.4783,96.6178,96.4583,96.5978,26880.0
2024-10-16 14:30:00,96.94,96.98,96.87,96.88,40515.0,96.5978,96.6377,96.5281,96.5381,40515.0
2024-10-16 14:40:00,96.89,96.96,96.88,96.95,20445.0,96.548,96.6178,96.5381,96.6078,20445.0
2024-10-16 14:50:00,96.94,96.97,96.91,96.92,25464.0,96.5978,96.6277,96.568,96.5779,25464.0
2024-10-16 15:00:00,96.92,96.94,96.88,96.94,31106.0,96.5779,96.5978,96.5381,96.5978,31106.0
2024-10-16 15:10:00,96.95,96.97,96.92,96.93,21843.0,96.6078,96.6277,96.5779,96.5879,21843.0
2024-10-16 15:20:00,96.94,96.94,96.87,96.9,27155.0,96.5978,96.5978,96.5281,96.558,27155.0
2024-10-16 15:30:00,96.9,96.93,96.85,96.88,137099.0,96.558,96.5879,96.5082,96.5381,137099.0
2024-10-16 15:40:00,96.88,96.9,96.84,96.88,19598.0,96.5381,96.558,96.4982,96.5381,19598.0
2024-10-16 15:50:00,96.89,96.92,96.83,96.88,58376.0,96.548,96.5779,96.4882,96.5381,58376.0
2024-10-17 09:30:00,97.84,97.9,97.27,97.38,86545.0,97.4947,97.5545,96.9267,97.0363,86545.0
2024-10-17 09:40:00,97.42,97.57,97.39,97.53,28497.0,97.0762,97.2256,97.0463,97.1858,28497.0
2024-10-17 09:50:00,97.54,97.68,97.33,97.33,33194.0,97.1957,97.3352,96.9865,96.9865,33194.0
2024-10-17 10:00:00,97.39,97.4,97.06,97.06,22036.0,97.0463,97.0562,96.7174,96.7174,22036.0
2024-10-17 10:10:00,97.07,97.35,97.05,97.34,22159.0,96.7274,97.0064,96.7075,96.9964,22159.0
2024-10-17 10:20:00,97.33,97.5,97.25,97.43,23248.0,96.9865,97.1559,96.9068,97.0861,23248.0
2024-10-17 10:30:00,97.43,97.44,97.21,97.27,14030.0,97.0861,97.0961,96.8669,96.9267,14030.0
2024-10-17 10:40:00,97.29,97.4,97.15,97.18,14193.0,96.9466,97.0562,96.8071,96.837,14193.0
2024-10-17 10:50:00,97.22,97.26,97.1,97.2,13548.0,96.8769,96.9167,96.7573,96.8569,13548.0
2024-10-17 11:00:00,97.23,97.31,97.06,97.29,17830.0,96.8868,96.9665,96.7174,96.9466,17830.0
2024-10-17 11:10:00,97.29,97.41,97.28,97.32,9778.0,96.9466,97.0662,96.9366,96.9765,9778.0
2024-10-17 11:20:00,97.3,97.46,97.28,97.44,11051.0,96.9566,97.116,96.9366,97.0961,11051.0
2024-10-17 11:30:00,97.49,97.56,97.4,97.54,16454.0,97.1459,97.2157,97.0562,97.1957,16454.0
2024-10-17 11:40:00,97.52,97.54,97.5,97.5,6240.0,97.1758,97.1957,97.1559,97.1559,6240.0
2024-10-17 11:50:00,97.5,97.7,97.5,97.7,19750.0,97.1559,97.3552,97.1559,97.3552,19750.0
2024-10-17 12:00:00,97.69,97.75,97.61,97.62,21997.0,97.3452,97.405,97.2655,97.2754,21997.0
2024-10-17 12:10:00,97.64,97.64,97.56,97.59,17441.0,97.2954,97.2954,97.2157,97.2456,17441.0
2024-10-17 12:20:00,97.59,97.61,97.5,97.54,12562.0,97.2456,97.2655,97.1559,97.1957,12562.0
2024-10-17 12:30:00,97.53,97.53,97.42,97.52,7336.0,97.1858,97.1858,97.0762,97.1758,7336.0
2024-10-17 12:40:00,97.53,97.57,97.52,97.56,11950.0,97.1858,97.2256,97.1758,97.2157,11950.0
2024-10-17 12:50:00,97.56,97.57,97.46,97.46,24446.0,97.2157,97.2256,97.116,97.116,24446.0
2024-10-17 13:00:00,97.54,97.62,97.47,97.56,41652.0,97.1957,97.2754,97.126,97.2157,41652.0
2024-10-17 13:10:00,97.56,97.59,97.52,97.55,11130.0,97.2157,97.2456,97.1758,97.2057,11130.0
2024-10-17 13:20:00,97.55,97.56,97.5,97.52,8310.0,97.2057,97.2157,97.1559,97.1758,8310.0
2024-10-17 13:30:00,97.55,97.57,97.52,97.56,9483.0,97.2057,97.2256,97.1758,97.2157,9483.0
2024-10-17 13:40:00,97.56,97.64,97.56,97.62,6199.0,97.2157,97.2954,97.2157,97.2754,6199.0
2024-10-17 13:50:00,97.63,97.64,97.52,97.57,18618.0,97.2854,97.2954,97.1758,97.2256,18618.0
2024-10-17 14:00:00,97.53,97.57,97.24,97.24,27383.0,97.1858,97.2256,96.8968,96.8968,27383.0
2024-10-17 14:10:00,97.21,97.31,97.16,97.17,26498.0,96.8669,96.9665,96.8171,96.827,26498.0
2024-10-17 14:20:00,97.17,97.21,97.11,97.15,22264.0,96.827,96.8669,96.7672,96.8071,22264.0
2024-10-17 14:30:00,97.17,97.19,97.06,97.18,22444.0,96.827,96.847,96.7174,96.837,22444.0
2024-10-17 14:40:00,97.18,97.25,97.11,97.22,13426.0,96.837,96.9068,96.7672,96.8769,13426.0
2024-10-17 14:50:00,97.22,97.33,97.22,97.33,22752.0,96.8769,96.9865,96.8769,96.9865,22752.0
2024-10-17 15:00:00,97.32,97.34,97.19,97.26,35494.0,96.9765,96.9964,96.847,96.9167,35494.0
2024-10-17 15:10:00,97.27,97.31,97.24,97.26,134797.0,96.9267,96.9665,96.8968,96.9167,134797.0
2024-10-17 15:20:00,97.24,97.24,97.11,97.11,40945.0,96.8968,96.8968,96.7672,96.7672,40945.0
2024-10-17 15:30:00,97.11,97.15,97.0,97.03,23209.0,96.7672,96.8071,96.6576,96.6875,23209.0
2024-10-17 15:40:00,97.04,97.14,97.03,97.06,14249.0,96.6975,96.7971,96.6875,96.7174,14249.0
2024-10-17 15:50:00,97.05,97.08,96.98,96.99,61590.0,96.7075,96.7374,96.6377,96.6477,61590.0
2024-10-18 09:30:00,97.59,97.59,97.34,97.43,73813.0,97.2456,97.2456,96.9964,97.0861,73813.0
2024-10-18 09:40:00,97.41,97.61,97.35,97.35,14258.0,97.0662,97.2655,97.0064,97.0064,14258.0
2024-10-18 09:50:00,97.39,97.51,97.35,97.47,7186.0,97.0463,97.1658,97.0064,97.126,7186.0
2024-10-18 10:00:00,97.48,97.66,97.44,97.6,25705.0,97.1359,97.3153,97.0961,97.2555,25705.0
2024-10-18 10:10:00,97.65,97.65,97.44,97.5,11220.0,97.3053,97.3053,97.0961,97.1559,11220.0
2024-10-18 10:20:00,97.51,97.53,97.45,97.52,10319.0,97.1658,97.1858,97.106,97.1758,10319.0
2024-10-18 10:30:00,97.52,97.54,97.41,97.5,15985.0,97.1758,97.1957,97.0662,97.1559,15985.0
2024-10-18 10:40:00,97.49,97.56,97.48,97.54,16921.0,97.1459,97.2157,97.1359,97.1957,16921.0
2024-10-18 10:50:00,97.53,97.53,97.36,97.39,16464.0,97.1858,97.1858,97.0164,97.0463,16464.0
2024-10-18 11:00:00,97.39,97.53,97.38,97.52,18777.0,97.0463,97.1858,97.0363,97.1758,18777.0
2024-10-18 11:10:00,97.53,97.57,97.49,97.56,17626.0,97.1858,97.2256,97.1459,97.2157,17626.0
2024-10-18 11:20:00,97.56,97.62,97.54,97.61,18297.0,97.2157,97.2754,97.1957,97.2655,18297.0
2024-10-18 11:30:00,97.63,97.68,97.53,97.56,15097.0,97.2854,97.3352,97.1858,97.2157,15097.0
2024-10-18 11:40:00,97.58,97.58,97.49,97.49,16834.0,97.2356,97.2356,97.1459,97.1459,16834.0
2024-10-18 11:50:00,97.5,97.54,97.44,97.48,13093.0,97.1559,97.1957,97.0961,97.1359,13093.0
2024-10-18 12:00:00,97.48,97.5,97.42,97.48,16051.0,97.1359,97.1559,97.0762,97.1359,16051.0
2024-10-18 12:10:00,97.48,97.48,97.39,97.46,11314.0,97.1359,97.1359,97.0463,97.116,11314.0
2024-10-18 12:20:00,97.47,97.49,97.44,97.47,11811.0,97.126,97.1459,97.0961,97.126,11811.0
2024-10-18 12:30:00,97.48,97.57,97.47,97.54,41401.0,97.1359,97.2256,97.126,97.1957,41401.0
2024-10-18 12:40:00,97.55,97.65,97.54,97.63,10900.0,97.2057,97.3053,97.1957,97.2854,10900.0
2024-10-18 12:50:00,97.64,97.75,97.63,97.65,17937.0,97.2954,97.405,97.2854,97.3053,17937.0
2024-10-18 13:00:00,97.64,97.75,97.63,97.71,22372.0,97.2954,97.405,97.2854,97.3651,22372.0
2024-10-18 13:10:00,97.72,97.73,97.64,97.7,9709.0,97.3751,97.3851,97.2954,97.3552,9709.0
2024-10-18 13:20:00,97.7,97.71,97.59,97.6,5841.0,97.3552,97.3651,97.2456,97.2555,5841.0
2024-10-18 13:30:00,97.61,97.66,97.58,97.65,10150.0,97.2655,97.3153,97.2356,97.3053,10150.0
2024-10-18 13:40:00,97.66,97.69,97.64,97.67,10202.0,97.3153,97.3452,97.2954,97.3253,10202.0
2024-10-18 13:50:00,97.66,97.66,97.58,97.61,8878.0,97.3153,97.3153,97.2356,97.2655,8878.0
2024-10-18 14:00:00,97.6,97.63,97.46,97.62,22082.0,97.2555,97.2854,97.116,97.2754,22082.0
2024-10-18 14:10:00,97.63,97.71,97.63,97.69,26935.0,97.2854,97.3651,97.2854,97.3452,26935.0
2024-10-18 14:20:00,97.7,97.73,97.66,97.68,22409.0,97.3552,97.3851,97.3153,97.3352,22409.0
2024-10-18 14:30:00,97.69,97.71,97.64,97.65,37937.0,97.3452,97.3651,97.2954,97.3053,37937.0
2024-10-18 14:40:00,97.65,97.68,97.63,97.64,92588.0,97.3053,97.3352,97.2854,97.2954,92588.0
2024-10-18 14:50:00,97.64,97.65,97.59,97.64,87037.0,97.2954,97.3053,97.2456,97.2954,87037.0
2024-10-18 15:00:00,97.62,97.63,97.53,97.6,48021.0,97.2754,97.2854,97.1858,97.2555,48021.0
2024-10-18 15:10:00,97.59,97.64,97.58,97.6,16629.0,97.2456,97.2954,97.2356,97.2555,16629.0
2024-10-18 15:20:00,97.6,97.63,97.56,97.61,40109.0,97.2555,97.2854,97.2157,97.2655,40109.0
2024-10-18 15:30:00,97.6,97.6,97.54,97.55,36044.0,97.2555,97.2555,97.1957,97.2057,36044.0
2024-10-18 15:40:00,97.55,97.55,97.49,97.5,89049.0,97.2057,97.2057,97.1459,97.1559,89049.0
2024-10-18 15:50:00,97.48,97.57,97.45,97.54,158363.0,97.1359,97.2256,97.106,97.1957,158363.0
2024-10-21 09:30:00,97.35,97.63,97.33,97.55,39121.0,97.0064,97.2854,96.9865,97.2057,39121.0
2024-10-21 09:40:00,97.55,97.63,97.5,97.63,7555.0,97.2057,97.2854,97.1559,97.2854,7555.0
2024-10-21 09:50:00,97.61,97.67,97.58,97.64,11526.0,97.2655,97.3253,97.2356,97.2954,11526.0
2024-10-21 10:00:00,97.67,97.82,97.65,97.77,14363.0,97.3253,97.4747,97.3053,97.4249,14363.0
2024-10-21 10:10:00,97.78,97.91,97.72,97.88,15131.0,97.4349,97.5644,97.3751,97.5345,15131.0
2024-10-21 10:20:00,97.88,97.88,97.7,97.74,25785.0,97.5345,97.5345,97.3552,97.395,25785.0
2024-10-21 10:30:00,97.74,97.74,97.5,97.5,20117.0,97.395,97.395,97.1559,97.1559,20117.0
2024-10-21 10:40:00,97.49,97.52,97.25,97.36,44575.0,97.1459,97.1758,96.9068,97.0164,44575.0
2024-10-21 10:50:00,97.39,97.48,97.35,97.44,27269.0,97.0463,97.1359,97.0064,97.0961,27269.0
2024-10-21 11:00:00,97.45,97.45,97.12,97.12,42388.0,97.106,97.106,96.7772,96.7772,42388.0
2024-10-21 11:10:00,97.11,97.29,97.11,97.2,26856.0,96.7672,96.9466,96.7672,96.8569,26856.0
2024-10-21 11:20:00,97.2,97.21,97.1,97.13,9523.0,96.8569,96.8669,96.7573,96.7872,9523.0
2024-10-21 11:30:00,97.15,97.31,97.1,97.31,12465.0,96.8071,96.9665,96.7573,96.9665,12465.0
2024-10-21 11:40:00,97.3,97.43,97.28,97.43,9443.0,96.9566,97.0861,96.9366,97.0861,9443.0
2024-10-21 11:50:00,97.44,97.53,97.4,97.49,18177.0,97.0961,97.1858,97.0562,97.1459,18177.0
2024-10-21 12:00:00,97.5,97.53,97.46,97.5,32386.0,97.1559,97.1858,97.116,97.1559,32386.0
2024-10-21 12:10:00,97.51,97.52,97.41,97.48,21999.0,97.1658,97.1758,97.0662,97.1359,21999.0
2024-10-21 12:20:00,97.49,97.51,97.45,97.47,21246.0,97.1459,97.1658,97.106,97.126,21246.0
2024-10-21 12:30:00,97.48,97.53,97.41,97.45,23646.0,97.1359,97.1858,97.0662,97.106,23646.0
2024-10-21 12:40:00,97.44,97.52,97.43,97.5,24301.0,97.0961,97.1758,97.0861,97.1559,24301.0
2024-10-21 12:50:00,97.49,97.62,97.49,97.6,11914.0,97.1459,97.2754,97.1459,97.2555,11914.0
2024-10-21 13:00:00,97.63,97.63,97.58,97.63,10222.0,97.2854,97.2854,97.2356,97.2854,10222.0
2024-10-21 13:10:00,97.63,97.69,97.56,97.59,32535.0,97.2854,97.3452,97.2157,97.2456,32535.0
2024-10-21 13:20:00,97.59,97.64,97.55,97.64,4969.0,97.2456,97.2954,97.2057,97.2954,4969.0
2024-10-21 13:30:00,97.62,97.69,97.62,97.68,42260.0,97.2754,97.3452,97.2754,97.3352,42260.0
2024-10-21 13:40:00,97.69,97.71,97.65,97.71,18320.0,97.3452,97.3651,97.3053,97.3651,18320.0
2024-10-21 13:50:00,97.7,97.77,97.69,97.74,18861.0,97.3552,97.4249,97.3452,97.395,18861.0
2024-10-21 14:00:00,97.76,97.76,97.66,97.67,15335.0,97.415,97.415,97.3153,97.3253,15335.0
2024-10-21 14:10:00,97.7,97.74,97.67,97.7,25254.0,97.3552,97.395,97.3253,97.3552,25254.0
2024-10-21 14:20:00,97.72,97.73,97.58,97.64,23108.0,97.3751,97.3851,97.2356,97.2954,23108.0
2024-10-21 14:30:00,97.63,97.68,97.6,97.62,35425.0,97.2854,97.3352,97.2555,97.2754,35425.0
2024-10-21 14:40:00,97.61,97.63,97.56,97.63,12142.0,97.2655,97.2854,97.2157,97.2854,12142.0
2024-10-21 14:50:00,97.62,97.63,97.57,97.58,31152.0,97.2754,97.2854,97.2256,97.2356,31152.0
2024-10-21 15:00:00,97.59,97.63,97.54,97.63,16241.0,97.2456,97.2854,97.1957,97.2854,16241.0
2024-10-21 15:10:00,97.64,97.77,97.64,97.77,39054.0,97.2954,97.4249,97.2954,97.4249,39054.0
2024-10-21 15:20:00,97.76,97.77,97.69,97.7,32933.0,97.415,97.4249,97.3452,97.3552,32933.0
2024-10-21 15:30:00,97.7,97.7,97.59,97.63,91656.0,97.3552,97.3552,97.2456,97.2854,91656.0
2024-10-21 15:40:00,97.62,97.72,97.6,97.72,151473.0,97.2754,97.3751,97.2555,97.3751,151473.0
2024-10-21 15:50:00,97.72,97.93,97.67,97.91,75366.0,97.3751,97.5844,97.3253,97.5644,75366.0
2024-10-22 09:30:00,97.4,97.53,97.21,97.51,77187.0,97.0562,97.1858,96.8669,97.1658,77187.0
2024-10-22 09:40:00,97.45,97.69,97.43,97.57,28147.0,97.106,97.3452,97.0861,97.2256,28147.0
2024-10-22 09:50:00,97.57,97.62,97.49,97.62,17208.0,97.2256,97.2754,97.1459,97.2754,17208.0
2024-10-22 10:00:00,97.65,97.93,97.56,97.79,24317.0,97.3053,97.5844,97.2157,97.4448,24317.0
2024-10-22 10:10:00,97.76,97.9,97.72,97.83,23811.0,97.415,97.5545,97.3751,97.4847,23811.0
2024-10-22 10:20:00,97.83,97.84,97.67,97.78,28362.0,97.4847,97.4947,97.3253,97.4349,28362.0
2024-10-22 10:30:00,97.81,97.85,97.72,97.72,32228.0,97.4648,97.5046,97.3751,97.3751,32228.0
2024-10-22 10:40:00,97.75,97.76,97.59,97.65,15826.0,97.405,97.415,97.2456,97.3053,15826.0
2024-10-22 10:50:00,97.65,97.81,97.65,97.79,13934.0,97.3053,97.4648,97.3053,97.4448,13934.0
2024-10-22 11:00:00,97.8,97.86,97.77,97.77,15220.0,97.4548,97.5146,97.4249,97.4249,15220.0
2024-10-22 11:10:00,97.76,97.8,97.7,97.75,23526.0,97.415,97.4548,97.3552,97.405,23526.0
2024-10-22 11:20:00,97.73,97.75,97.65,97.7,22418.0,97.3851,97.405,97.3053,97.3552,22418.0
2024-10-22 11:30:00,97.72,97.76,97.72,97.73,9561.0,97.3751,97.415,97.3751,97.3851,9561.0
2024-10-22 11:40:00,97.77,97.8,97.73,97.76,11043.0,97.4249,97.4548,97.3851,97.415,11043.0
2024-10-22 11:50:00,97.73,97.79,97.7,97.75,18393.0,97.3851,97.4448,97.3552,97.405,18393.0
2024-10-22 12:00:00,97.72,97.73,97.65,97.65,19546.0,97.3751,97.3851,97.3053,97.3053,19546.0
2024-10-22 12:10:00,97.64,97.72,97.64,97.7,13084.0,97.2954,97.3751,97.2954,97.3552,13084.0
2024-10-22 12:20:00,97.69,97.7,97.56,97.59,14739.0,97.3452,97.3552,97.2157,97.2456,14739.0
2024-10-22 12:30:00,97.59,97.66,97.57,97.58,9705.0,97.2456,97.3153,97.2256,97.2356,9705.0
2024-10-22 12:40:00,97.59,97.68,97.52,97.67,19179.0,97.2456,97.3352,97.1758,97.3253,19179.0
2024-10-22 12:50:00,97.67,97.82,97.67,97.8,23802.0,97.3253,97.4747,97.3253,97.4548,23802.0
2024-10-22 13:00:00,97.8,97.81,97.75,97.79,4656.0,97.4548,97.4648,97.405,97.4448,4656.0
2024-10-22 13:10:00,97.79,97.82,97.71,97.81,16251.0,97.4448,97.4747,97.3651,97.4648,16251.0
2024-10-22 13:20:00,97.8,97.85,97.79,97.84,10450.0,97.4548,97.5046,97.4448,97.4947,10450.0
2024-10-22 13:30:00,97.84,98.0,97.83,97.99,22192.0,97.4947,97.6541,97.4847,97.6441,22192.0
2024-10-22 13:40:00,98.0,98.1,98.0,98.07,28004.0,97.6541,97.7538,97.6541,97.7239,28004.0
2024-10-22 13:50:00,98.07,98.16,98.06,98.15,14980.0,97.7239,97.8135,97.7139,97.8036,14980.0
2024-10-22 14:00:00,98.16,98.27,98.12,98.12,62850.0,97.8135,97.9232,97.7737,97.7737,62850.0
2024-10-22 14:10:00,98.14,98.14,98.04,98.06,25484.0,97.7936,97.7936,97.694,97.7139,25484.0
2024-10-22 14:20:00,98.07,98.11,98.04,98.06,23232.0,97.7239,97.7637,97.694,97.7139,23232.0
2024-10-22 14:30:00,98.08,98.08,98.03,98.03,10967.0,97.7338,97.7338,97.684,97.684,10967.0
2024-10-22 14:40:00,98.04,98.06,97.99,98.03,16581.0,97.694,97.7139,97.6441,97.684,16581.0
2024-10-22 14:50:00,98.03,98.04,97.9,97.94,44533.0,97.684,97.694,97.5545,97.5943,44533.0
2024-10-22 15:00:00,97.94,97.99,97.92,97.98,23017.0,97.5943,97.6441,97.5744,97.6342,23017.0
2024-10-22 15:10:00,98.0,98.06,98.0,98.04,33138.0,97.6541,97.7139,97.6541,97.694,33138.0
2024-10-22 15:20:00,98.04,98.05,97.99,98.04,38416.0,97.694,97.7039,97.6441,97.694,38416.0
2024-10-22 15:30:00,98.05,98.11,98.04,98.04,28047.0,97.7039,97.7637,97.694,97.694,28047.0
2024-10-22 15:40:00,98.04,98.14,98.01,98.08,65793.0,97.694,97.7936,97.6641,97.7338,65793.0
2024-10-22 15:50:00,98.07,98.12,97.97,97.98,87832.0,97.7239,97.7737,97.6242,97.6342,87832.0
2024-10-23 09:30:00,97.61,97.65,97.41,97.54,48325.0,97.2655,97.3053,97.0662,97.1957,48325.0
2024-10-23 09:40:00,97.54,97.54,97.45,97.49,9230.0,97.1957,97.1957,97.106,97.1459,9230.0
2024-10-23 09:50:00,97.51,97.54,97.38,97.5,9657.0,97.1658,97.1957,97.0363,97.1559,9657.0
2024-10-23 10:00:00,97.49,97.49,97.06,97.16,15660.0,97.1459,97.1459,96.7174,96.8171,15660.0
2024-10-23 10:10:00,97.19,97.32,97.18,97.22,22118.0,96.847,96.9765,96.837,96.8769,22118.0
2024-10-23 10:20:00,97.2,97.4,97.17,97.4,36031.0,96.8569,97.0562,96.827,97.0562,36031.0
2024-10-23 10:30:00,97.37,97.49,97.35,97.49,22198.0,97.0263,97.1459,97.0064,97.1459,22198.0
2024-10-23 10:40:00,97.49,97.61,97.46,97.53,76061.0,97.1459,97.2655,97.116,97.1858,76061.0
2024-10-23 10:50:00,97.54,97.55,97.32,97.33,17330.0,97.1957,97.2057,96.9765,96.9865,17330.0
2024-10-23 11:00:00,97.29,97.41,97.29,97.32,17080.0,96.9466,97.0662,96.9466,96.9765,17080.0
2024-10-23 11:10:00,97.31,97.32,97.0,97.02,45703.0,96.9665,96.9765,96.6576,96.6776,45703.0
2024-10-23 11:20:00,97.02,97.11,96.9,96.92,24741.0,96.6776,96.7672,96.558,96.5779,24741.0
2024-10-23 11:30:00,96.91,97.0,96.88,97.0,18734.0,96.568,96.6576,96.5381,96.6576,18734.0
2024-10-23 11:40:00,97.0,97.07,96.96,97.03,19142.0,96.6576,96.7274,96.6178,96.6875,19142.0
2024-10-23 11:50:00,97.02,97.07,96.91,97.05,54896.0,96.6776,96.7274,96.568,96.7075,54896.0
2024-10-23 12:00:00,97.03,97.03,96.75,96.83,23683.0,96.6875,96.6875,96.4085,96.4882,23683.0
2024-10-23 12:10:00,96.84,96.85,96.74,96.76,20038.0,96.4982,96.5082,96.3986,96.4185,20038.0
2024-10-23 12:20:00,96.76,96.78,96.6,96.6,49122.0,96.4185,96.4384,96.259,96.259,49122.0
2024-10-23 12:30:00,96.6,96.66,96.48,96.62,28762.0,96.259,96.3188,96.1395,96.279,28762.0
2024-10-23 12:40:00,96.62,96.7,96.61,96.7,12438.0,96.279,96.3587,96.269,96.3587,12438.0
2024-10-23 12:50:00,96.71,96.71,96.51,96.57,18102.0,96.3687,96.3687,96.1694,96.2292,18102.0
2024-10-23 13:00:00,96.55,96.55,96.4,96.42,31951.0,96.2092,96.2092,96.0598,96.0797,31951.0
2024-10-23 13:10:00,96.43,96.44,96.2,96.25,30149.0,96.0896,96.0996,95.8605,95.9103,30149.0
2024-10-23 13:20:00,96.25,96.34,96.19,96.34,17166.0,95.9103,96.0,95.8505,96.0,17166.0
2024-10-23 13:30:00,96.32,96.34,96.16,96.16,25790.0,95.98,96.0,95.8206,95.8206,25790.0
2024-10-23 13:40:00,96.16,96.25,96.14,96.23,640867.0,95.8206,95.9103,95.8007,95.8904,640867.0
2024-10-23 13:50:00,96.22,96.22,96.04,96.05,30042.0,95.8804,95.8804,95.701,95.711,30042.0
2024-10-23 14:00:00,96.04,96.05,95.89,96.0,31442.0,95.701,95.711,95.5516,95.6612,31442.0
2024-10-23 14:10:00,95.99,95.99,95.81,95.85,97360.0,95.6512,95.6512,95.4718,95.5117,97360.0
2024-10-23 14:20:00,95.86,96.07,95.86,96.04,40256.0,95.5217,95.7309,95.5217,95.701,40256.0
2024-10-23 14:30:00,96.03,96.23,96.01,96.23,40287.0,95.6911,95.8904,95.6711,95.8904,40287.0
2024-10-23 14:40:00,96.22,96.34,96.22,96.33,44036.0,95.8804,96.0,95.8804,95.99,44036.0
2024-10-23 14:50:00,96.34,96.35,96.21,96.31,41767.0,96.0,96.0099,95.8704,95.9701,41767.0
2024-10-23 15:00:00,96.31,96.32,96.24,96.28,36533.0,95.9701,95.98,95.9003,95.9402,36533.0
2024-10-23 15:10:00,96.28,96.34,96.17,96.33,64392.0,95.9402,96.0,95.8306,95.99,64392.0
2024-10-23 15:20:00,96.32,96.41,96.28,96.34,85803.0,95.98,96.0697,95.9402,96.0,85803.0
2024-10-23 15:30:00,96.35,96.47,96.28,96.47,69803.0,96.0099,96.1295,95.9402,96.1295,69803.0
2024-10-23 15:40:00,96.48,96.53,96.42,96.47,56175.0,96.1395,96.1893,96.0797,96.1295,56175.0
2024-10-23 15:50:00,96.48,96.56,96.4,96.48,82333.0,96.1395,96.2192,96.0598,96.1395,82333.0
2024-10-24 09:30:00,97.0,97.01,96.72,96.93,54674.0,96.6576,96.6676,96.3786,96.5879,54674.0
2024-10-24 09:40:00,96.93,96.93,96.73,96.75,14278.0,96.5879,96.5879,96.3886,96.4085,14278.0
2024-10-24 09:50:00,96.77,96.93,96.77,96.87,10412.0,96.4284,96.5879,96.4284,96.5281,10412.0
2024-10-24 10:00:00,96.95,97.1,96.9,96.93,30083.0,96.6078,96.7573,96.558,96.5879,30083.0
2024-10-24 10:10:00,96.96,97.06,96.9,96.92,19402.0,96.6178,96.7174,96.558,96.5779,19402.0
2024-10-24 10:20:00,96.92,96.99,96.76,96.79,1030625.0,96.5779,96.6477,96.4185,96.4484,1030625.0
2024-10-24 10:30:00,96.8,97.04,96.8,97.02,20081.0,96.4583,96.6975,96.4583,96.6776,20081.0
2024-10-24 10:40:00,97.0,97.03,96.87,96.89,27581.0,96.6576,96.6875,96.5281,96.548,27581.0
2024-10-24 10:50:00,96.9,96.91,96.76,96.78,26972.0,96.558,96.568,96.4185,96.4384,26972.0
2024-10-24 11:00:00,96.8,96.85,96.73,96.81,12251.0,96.4583,96.5082,96.3886,96.4683,12251.0
2024-10-24 11:10:00,96.87,96.99,96.86,96.98,11900.0,96.5281,96.6477,96.5181,96.6377,11900.0
2024-10-24 11:20:00,96.98,96.99,96.85,96.86,10739.0,96.6377,96.6477,96.5082,96.5181,10739.0
2024-10-24 11:30:00,96.86,96.92,96.79,96.79,17720.0,96.5181,96.5779,96.4484,96.4484,17720.0
2024-10-24 11:40:00,96.79,96.82,96.57,96.58,24952.0,96.4484,96.4783,96.2292,96.2391,24952.0
2024-10-24 11:50:00,96.56,96.81,96.55,96.8,29516.0,96.2192,96.4683,96.2092,96.4583,29516.0
2024-10-24 12:00:00,96.82,96.85,96.59,96.65,25461.0,96.4783,96.5082,96.2491,96.3089,25461.0
2024-10-24 12:10:00,96.66,96.66,96.52,96.62,9357.0,96.3188,96.3188,96.1793,96.279,9357.0
2024-10-24 12:20:00,96.62,96.82,96.59,96.82,8825.0,96.279,96.4783,96.2491,96.4783,8825.0
2024-10-24 12:30:00,96.86,96.95,96.85,96.92,26788.0,96.5181,96.6078,96.5082,96.5779,26788.0
2024-10-24 12:40:00,96.92,97.01,96.9,97.01,13639.0,96.5779,96.6676,96.558,96.6676,13639.0
2024-10-24 12:50:00,97.02,97.02,96.93,96.99,13091.0,96.6776,96.6776,96.5879,96.6477,13091.0
2024-10-24 13:00:00,96.98,97.11,96.97,97.07,12377.0,96.6377,96.7672,96.6277,96.7274,12377.0
2024-10-24 13:10:00,97.07,97.13,96.96,97.05,23399.0,96.7274,96.7872,96.6178,96.7075,23399.0
2024-10-24 13:20:00,97.03,97.05,96.95,97.01,11226.0,96.6875,96.7075,96.6078,96.6676,11226.0
2024-10-24 13:30:00,97.01,97.06,96.98,97.05,11220.0,96.6676,96.7174,96.6377,96.7075,11220.0
2024-10-24 13:40:00,97.04,97.11,96.97,96.99,27270.0,96.6975,96.7672,96.6277,96.6477,27270.0
2024-10-24 13:50:00,96.98,97.03,96.91,96.91,24522.0,96.6377,96.6875,96.568,96.568,24522.0
2024-10-24 14:00:00,96.92,97.01,96.85,96.97,37559.0,96.5779,96.6676,96.5082,96.6277,37559.0
2024-10-24 14:10:00,96.97,97.07,96.96,97.07,38676.0,96.6277,96.7274,96.6178,96.7274,38676.0
2024-10-24 14:20:00,97.06,97.1,96.97,97.01,23084.0,96.7174,96.7573,96.6277,96.6676,23084.0
2024-10-24 14:30:00,97.02,97.03,96.95,96.95,12829.0,96.6776,96.6875,96.6078,96.6078,12829.0
2024-10-24 14:40:00,96.94,97.0,96.91,97.0,18787.0,96.5978,96.6576,96.568,96.6576,18787.0
2024-10-24 14:50:00,97.01,97.03,96.97,97.02,17102.0,96.6676,96.6875,96.6277,96.6776,17102.0
2024-10-24 15:00:00,97.01,97.03,96.9,97.02,55799.0,96.6676,96.6875,96.558,96.6776,55799.0
2024-10-24 15:10:00,97.03,97.14,97.03,97.11,28807.0,96.6875,96.7971,96.6875,96.7672,28807.0
2024-10-24 15:20:00,97.13,97.15,97.09,97.13,24291.0,96.7872,96.8071,96.7473,96.7872,24291.0
2024-10-24 15:30:00,97.12,97.21,97.12,97.13,255403.0,96.7772,96.8669,96.7772,96.7872,255403.0
2024-10-24 15:40:00,97.12,97.19,97.06,97.14,31854.0,96.7772,96.847,96.7174,96.7971,31854.0
2024-10-24 15:50:00,97.16,97.18,97.06,97.07,47327.0,96.8171,96.837,96.7174,96.7274,47327.0
2024-10-25 09:30:00,97.46,97.89,97.46,97.86,56404.0,97.116,97.5445,97.116,97.5146,56404.0
2024-10-25 09:40:00,97.85,98.1,97.81,98.08,27307.0,97.5046,97.7538,97.4648,97.7338,27307.0
2024-10-25 09:50:00,98.08,98.25,98.06,98.2,14191.0,97.7338,97.9032,97.7139,97.8534,14191.0
2024-10-25 10:00:00,98.23,98.36,98.21,98.28,27409.0,97.8833,98.0128,97.8634,97.9331,27409.0
2024-10-25 10:10:00,98.3,98.34,98.15,98.23,15327.0,97.953,97.9929,97.8036,97.8833,15327.0
2024-10-25 10:20:00,98.24,98.41,98.23,98.35,10519.0,97.8933,98.0627,97.8833,98.0029,10519.0
2024-10-25 10:30:00,98.35,98.39,98.25,98.3,18475.0,98.0029,98.0427,97.9032,97.953,18475.0
2024-10-25 10:40:00,98.3,98.38,98.1,98.16,19588.0,97.953,98.0328,97.7538,97.8135,19588.0
2024-10-25 10:50:00,98.22,98.26,98.18,98.26,21932.0,97.8733,97.9132,97.8335,97.9132,21932.0
2024-10-25 11:00:00,98.26,98.33,98.22,98.25,26928.0,97.9132,97.9829,97.8733,97.9032,26928.0
2024-10-25 11:10:00,98.23,98.33,98.21,98.32,29560.0,97.8833,97.9829,97.8634,97.973,29560.0
2024-10-25 11:20:00,98.32,98.35,98.14,98.14,1450009.0,97.973,98.0029,97.7936,97.7936,1450009.0
2024-10-25 11:30:00,98.16,98.22,98.05,98.06,21349.0,97.8135,97.8733,97.7039,97.7139,21349.0
2024-10-25 11:40:00,98.06,98.2,98.02,98.14,32330.0,97.7139,97.8534,97.674,97.7936,32330.0
2024-10-25 11:50:00,98.15,98.15,98.01,98.08,11214.0,97.8036,97.8036,97.6641,97.7338,11214.0
2024-10-25 12:00:00,98.08,98.14,98.04,98.14,32463.0,97.7338,97.7936,97.694,97.7936,32463.0
2024-10-25 12:10:00,98.16,98.18,98.1,98.13,18110.0,97.8135,97.8335,97.7538,97.7836,18110.0
2024-10-25 12:20:00,98.11,98.25,98.11,98.25,10176.0,97.7637,97.9032,97.7637,97.9032,10176.0
2024-10-25 12:30:00,98.26,98.26,98.14,98.19,39558.0,97.9132,97.9132,97.7936,97.8434,39558.0
2024-10-25 12:40:00,98.17,98.23,98.14,98.14,13561.0,97.8235,97.8833,97.7936,97.7936,13561.0
2024-10-25 12:50:00,98.19,98.2,98.14,98.15,15409.0,97.8434,97.8534,97.7936,97.8036,15409.0
2024-10-25 13:00:00,98.15,98.15,98.1,98.13,19715.0,97.8036,97.8036,97.7538,97.7836,19715.0
2024-10-25 13:10:00,98.13,98.13,97.92,97.94,63417.0,97.7836,97.7836,97.5744,97.5943,63417.0
2024-10-25 13:20:00,97.92,97.92,97.74,97.81,46286.0,97.5744,97.5744,97.395,97.4648,46286.0
2024-10-25 13:30:00,97.79,97.84,97.66,97.69,112329.0,97.4448,97.4947,97.3153,97.3452,112329.0
2024-10-25 13:40:00,97.69,97.74,97.42,97.73,42294.0,97.3452,97.395,97.0762,97.3851,42294.0
2024-10-25 13:50:00,97.72,97.79,97.55,97.56,23287.0,97.3751,97.4448,97.2057,97.2157,23287.0
2024-10-25 14:00:00,97.56,97.61,97.36,97.41,43346.0,97.2157,97.2655,97.0164,97.0662,43346.0
2024-10-25 14:10:00,97.38,97.58,97.33,97.57,32041.0,97.0363,97.2356,96.9865,97.2256,32041.0
2024-10-25 14:20:00,97.57,97.73,97.5,97.69,28300.0,97.2256,97.3851,97.1559,97.3452,28300.0
2024-10-25 14:30:00,97.68,97.73,97.6,97.72,17722.0,97.3352,97.3851,97.2555,97.3751,17722.0
2024-10-25 14:40:00,97.71,97.82,97.65,97.8,23890.0,97.3651,97.4747,97.3053,97.4548,23890.0
2024-10-25 14:50:00,97.8,97.8,97.71,97.78,49299.0,97.4548,97.4548,97.3651,97.4349,49299.0
2024-10-25 15:00:00,97.76,97.76,97.67,97.69,22880.0,97.415,97.415,97.3253,97.3452,22880.0
2024-10-25 15:10:00,97.69,97.72,97.54,97.62,39769.0,97.3452,97.3751,97.1957,97.2754,39769.0
2024-10-25 15:20:00,97.61,97.64,97.55,97.63,31997.0,97.2655,97.2954,97.2057,97.2854,31997.0
2024-10-25 15:30:00,97.63,97.68,97.6,97.63,171835.0,97.2854,97.3352,97.2555,97.2854,171835.0
2024-10-25 15:40:00,97.62,97.66,97.57,97.63,73560.0,97.2754,97.3153,97.2256,97.2854,73560.0
2024-10-25 15:50:00,97.65,97.66,97.47,97.56,122534.0,97.3053,97.3153,97.126,97.2157,122534.0
2024-10-28 09:30:00,98.33,98.34,98.04,98.09,67724.0,97.9829,97.9929,97.694,97.7438,67724.0
2024-10-28 09:40:00,98.06,98.07,97.91,97.93,31565.0,97.7139,97.7239,97.5644,97.5844,31565.0
2024-10-28 09:50:00,97.93,97.98,97.83,97.92,34929.0,97.5844,97.6342,97.4847,97.5744,34929.0
2024-10-28 10:00:00,97.97,98.1,97.95,98.09,13177.0,97.6242,97.7538,97.6043,97.7438,13177.0
2024-10-28 10:10:00,98.09,98.09,97.98,98.04,27948.0,97.7438,97.7438,97.6342,97.694,27948.0
2024-10-28 10:20:00,98.06,98.14,98.02,98.1,28798.0,97.7139,97.7936,97.674,97.7538,28798.0
2024-10-28 10:30:00,98.09,98.14,97.98,98.08,23575.0,97.7438,97.7936,97.6342,97.7338,23575.0
2024-10-28 10:40:00,98.1,98.2,98.08,98.15,17961.0,97.7538,97.8534,97.7338,97.8036,17961.0
2024-10-28 10:50:00,98.15,98.15,98.0,98.02,23570.0,97.8036,97.8036,97.6541,97.674,23570.0
2024-10-28 11:00:00,98.01,98.03,97.78,97.88,33212.0,97.6641,97.684,97.4349,97.5345,33212.0
2024-10-28 11:10:00,97.91,97.98,97.91,97.91,20885.0,97.5644,97.6342,97.5644,97.5644,20885.0
2024-10-28 11:20:00,97.92,97.95,97.88,97.9,17226.0,97.5744,97.6043,97.5345,97.5545,17226.0
2024-10-28 11:30:00,97.9,97.91,97.78,97.85,27235.0,97.5545,97.5644,97.4349,97.5046,27235.0
2024-10-28 11:40:00,97.85,97.87,97.75,97.86,22206.0,97.5046,97.5246,97.405,97.5146,22206.0
2024-10-28 11:50:00,97.84,97.9,97.77,97.78,11039.0,97.4947,97.5545,97.4249,97.4349,11039.0
2024-10-28 12:00:00,97.79,97.83,97.74,97.78,12147.0,97.4448,97.4847,97.395,97.4349,12147.0
2024-10-28 12:10:00,97.81,97.86,97.8,97.86,15624.0,97.4648,97.5146,97.4548,97.5146,15624.0
2024-10-28 12:20:00,97.87,97.94,97.87,97.89,10498.0,97.5246,97.5943,97.5246,97.5445,10498.0
2024-10-28 12:30:00,97.89,97.89,97.74,97.74,12859.0,97.5445,97.5445,97.395,97.395,12859.0
2024-10-28 12:40:00,97.75,97.92,97.75,97.86,23544.0,97.405,97.5744,97.405,97.5146,23544.0
2024-10-28 12:50:00,97.87,97.87,97.8,97.82,7896.0,97.5246,97.5246,97.4548,97.4747,7896.0
2024-10-28 13:00:00,97.81,97.88,97.76,97.88,12626.0,97.4648,97.5345,97.415,97.5345,12626.0
2024-10-28 13:10:00,97.86,97.88,97.73,97.88,12386.0,97.5146,97.5345,97.3851,97.5345,12386.0
2024-10-28 13:20:00,97.89,97.92,97.86,97.88,19805.0,97.5445,97.5744,97.5146,97.5345,19805.0
2024-10-28 13:30:00,97.88,97.94,97.86,97.9,16730.0,97.5345,97.5943,97.5146,97.5545,16730.0
2024-10-28 13:40:00,97.92,97.94,97.88,97.89,14866.0,97.5744,97.5943,97.5345,97.5445,14866.0
2024-10-28 13:50:00,97.89,97.97,97.87,97.95,8977.0,97.5445,97.6242,97.5246,97.6043,8977.0
2024-10-28 14:00:00,97.95,97.98,97.89,97.98,14192.0,97.6043,97.6342,97.5445,97.6342,14192.0
2024-10-28 14:10:00,97.97,97.97,97.87,97.91,47606.0,97.6242,97.6242,97.5246,97.5644,47606.0
2024-10-28 14:20:00,97.9,97.94,97.86,97.88,20950.0,97.5545,97.5943,97.5146,97.5345,20950.0
2024-10-28 14:30:00,97.88,97.89,97.81,97.86,28393.0,97.5345,97.5445,97.4648,97.5146,28393.0
2024-10-28 14:40:00,97.88,97.89,97.75,97.79,162007.0,97.5345,97.5445,97.405,97.4448,162007.0
2024-10-28 14:50:00,97.82,97.93,97.81,97.82,43748.0,97.4747,97.5844,97.4648,97.4747,43748.0
2024-10-28 15:00:00,97.79,97.88,97.75,97.81,30074.0,97.4448,97.5345,97.405,97.4648,30074.0
2024-10-28 15:10:00,97.8,97.84,97.77,97.77,33953.0,97.4548,97.4947,97.4249,97.4249,33953.0
2024-10-28 15:20:00,97.78,97.87,97.76,97.85,31816.0,97.4349,97.5246,97.415,97.5046,31816.0
2024-10-28 15:30:00,97.84,97.9,97.81,97.83,25779.0,97.4947,97.5545,97.4648,97.4847,25779.0
2024-10-28 15:40:00,97.84,97.86,97.8,97.81,19839.0,97.4947,97.5146,97.4548,97.4648,19839.0
2024-10-28 15:50:00,97.81,97.82,97.62,97.69,97289.0,97.4648,97.4747,97.2754,97.3452,97289.0
2024-10-29 09:30:00,97.7,97.71,97.38,97.44,50972.0,97.3552,97.3651,97.0363,97.0961,50972.0
2024-10-29 09:40:00,97.45,97.72,97.44,97.53,9451.0,97.106,97.3751,97.0961,97.1858,9451.0
2024-10-29 09:50:00,97.53,97.75,97.5,97.74,5317.0,97.1858,97.405,97.1559,97.395,5317.0
2024-10-29 10:00:00,97.7,97.82,97.66,97.74,25930.0,97.3552,97.4747,97.3153,97.395,25930.0
2024-10-29 10:10:00,97.72,97.83,97.7,97.79,11381.0,97.3751,97.4847,97.3552,97.4448,11381.0
2024-10-29 10:20:00,97.75,98.05,97.73,97.78,24160.0,97.405,97.7039,97.3851,97.4349,24160.0
2024-10-29 10:30:00,97.81,98.0,97.8,97.99,13440.0,97.4648,97.6541,97.4548,97.6441,13440.0
2024-10-29 10:40:00,97.98,98.02,97.93,97.96,10947.0,97.6342,97.674,97.5844,97.6142,10947.0
2024-10-29 10:50:00,97.99,98.1,97.97,98.06,10230.0,97.6441,97.7538,97.6242,97.7139,10230.0
2024-10-29 11:00:00,98.11,98.12,97.97,98.0,14406.0,97.7637,97.7737,97.6242,97.6541,14406.0
2024-10-29 11:10:00,97.98,98.14,97.97,98.08,11222.0,97.6342,97.7936,97.6242,97.7338,11222.0
2024-10-29 11:20:00,98.06,98.12,98.03,98.09,12408.0,97.7139,97.7737,97.684,97.7438,12408.0
2024-10-29 11:30:00,98.09,98.14,98.01,98.1,19893.0,97.7438,97.7936,97.6641,97.7538,19893.0
2024-10-29 11:40:00,98.09,98.17,98.09,98.15,4699.0,97.7438,97.8235,97.7438,97.8036,4699.0
2024-10-29 11:50:00,98.15,98.2,98.07,98.19,9510.0,97.8036,97.8534,97.7239,97.8434,9510.0
2024-10-29 12:00:00,98.2,98.28,98.14,98.2,15697.0,97.8534,97.9331,97.7936,97.8534,15697.0
2024-10-29 12:10:00,98.22,98.28,98.16,98.22,12585.0,97.8733,97.9331,97.8135,97.8733,12585.0
2024-10-29 12:20:00,98.22,98.26,98.14,98.15,38768.0,97.8733,97.9132,97.7936,97.8036,38768.0
2024-10-29 12:30:00,98.17,98.18,98.03,98.15,13221.0,97.8235,97.8335,97.684,97.8036,13221.0
2024-10-29 12:40:00,98.14,98.27,98.13,98.26,23894.0,97.7936,97.9232,97.7836,97.9132,23894.0
2024-10-29 12:50:00,98.26,98.34,98.25,98.3,11269.0,97.9132,97.9929,97.9032,97.953,11269.0
2024-10-29 13:00:00,98.3,98.46,98.3,98.42,16673.0,97.953,98.1125,97.953,98.0726,16673.0
2024-10-29 13:10:00,98.43,98.47,98.42,98.45,22007.0,98.0826,98.1224,98.0726,98.1025,22007.0
2024-10-29 13:20:00,98.45,98.45,98.36,98.36,9431.0,98.1025,98.1025,98.0128,98.0128,9431.0
2024-10-29 13:30:00,98.38,98.46,98.34,98.43,4109.0,98.0328,98.1125,97.9929,98.0826,4109.0
2024-10-29 13:40:00,98.44,98.44,98.33,98.4,16187.0,98.0926,98.0926,97.9829,98.0527,16187.0
2024-10-29 13:50:00,98.39,98.44,98.38,98.39,8538.0,98.0427,98.0926,98.0328,98.0427,8538.0
2024-10-29 14:00:00,98.41,98.43,98.37,98.41,6925.0,98.0627,98.0826,98.0228,98.0627,6925.0
2024-10-29 14:10:00,98.41,98.46,98.37,98.46,18768.0,98.0627,98.1125,98.0228,98.1125,18768.0
2024-10-29 14:20:00,98.45,98.52,98.44,98.51,28747.0,98.1025,98.1723,98.0926,98.1623,28747.0
2024-10-29 14:30:00,98.51,98.59,98.5,98.57,30033.0,98.1623,98.242,98.1523,98.2221,30033.0
2024-10-29 14:40:00,98.56,98.6,98.53,98.55,237805.0,98.2121,98.252,98.1822,98.2022,237805.0
2024-10-29 14:50:00,98.55,98.55,98.5,98.52,14826.0,98.2022,98.2022,98.1523,98.1723,14826.0
2024-10-29 15:00:00,98.52,98.6,98.51,98.59,29308.0,98.1723,98.252,98.1623,98.242,29308.0
2024-10-29 15:10:00,98.59,98.63,98.56,98.61,36346.0,98.242,98.2819,98.2121,98.262,36346.0
2024-10-29 15:20:00,98.62,98.68,98.61,98.67,35744.0,98.2719,98.3317,98.262,98.3217,35744.0
2024-10-29 15:30:00,98.66,98.69,98.59,98.6,44598.0,98.3118,98.3417,98.242,98.252,44598.0
2024-10-29 15:40:00,98.59,98.66,98.57,98.65,25114.0,98.242,98.3118,98.2221,98.3018,25114.0
2024-10-29 15:50:00,98.63,98.64,98.37,98.46,66538.0,98.2819,98.2918,98.0228,98.1125,66538.0
2024-10-30 09:30:00,98.39,98.49,98.06,98.07,178871.0,98.0427,98.1424,97.7139,97.7239,178871.0
2024-10-30 09:40:00,98.01,98.05,97.75,98.03,529014.0,97.6641,97.7039,97.405,97.684,529014.0
2024-10-30 09:50:00,98.02,98.28,98.02,98.28,20986.0,97.674,97.9331,97.674,97.9331,20986.0
2024-10-30 10:00:00,98.3,98.48,98.27,98.48,8047.0,97.953,98.1324,97.9232,98.1324,8047.0
2024-10-30 10:10:00,98.48,98.52,98.41,98.52,10225.0,98.1324,98.1723,98.0627,98.1723,10225.0
2024-10-30 10:20:00,98.52,98.61,98.47,98.59,16225.0,98.1723,98.262,98.1224,98.242,16225.0
2024-10-30 10:30:00,98.58,98.62,98.56,98.6,14276.0,98.2321,98.2719,98.2121,98.252,14276.0
2024-10-30 10:40:00,98.62,98.64,98.54,98.57,20244.0,98.2719,98.2918,98.1922,98.2221,20244.0
2024-10-30 10:50:00,98.55,98.55,98.37,98.52,37288.0,98.2022,98.2022,98.0228,98.1723,37288.0
2024-10-30 11:00:00,98.49,98.55,98.47,98.48,14494.0,98.1424,98.2022,98.1224,98.1324,14494.0
2024-10-30 11:10:00,98.47,98.47,98.32,98.4,16814.0,98.1224,98.1224,97.973,98.0527,16814.0
2024-10-30 11:20:00,98.41,98.67,98.38,98.67,15234.0,98.0627,98.3217,98.0328,98.3217,15234.0
2024-10-30 11:30:00,98.66,98.66,98.5,98.56,13640.0,98.3118,98.3118,98.1523,98.2121,13640.0
2024-10-30 11:40:00,98.57,98.66,98.57,98.65,30591.0,98.2221,98.3118,98.2221,98.3018,30591.0
2024-10-30 11:50:00,98.63,98.69,98.61,98.63,22534.0,98.2819,98.3417,98.262,98.2819,22534.0
2024-10-30 12:00:00,98.62,98.69,98.58,98.58,18382.0,98.2719,98.3417,98.2321,98.2321,18382.0
2024-10-30 12:10:00,98.57,98.61,98.5,98.5,25575.0,98.2221,98.262,98.1523,98.1523,25575.0
2024-10-30 12:20:00,98.51,98.54,98.49,98.52,23900.0,98.1623,98.1922,98.1424,98.1723,23900.0
2024-10-30 12:30:00,98.52,98.56,98.47,98.56,79172.0,98.1723,98.2121,98.1224,98.2121,79172.0
2024-10-30 12:40:00,98.58,98.58,98.49,98.55,16852.0,98.2321,98.2321,98.1424,98.2022,16852.0
2024-10-30 12:50:00,98.55,98.57,98.46,98.48,42967.0,98.2022,98.2221,98.1125,98.1324,42967.0
2024-10-30 13:00:00,98.48,98.52,98.44,98.46,13101.0,98.1324,98.1723,98.0926,98.1125,13101.0
2024-10-30 13:10:00,98.45,98.47,98.42,98.44,29231.0,98.1025,98.1224,98.0726,98.0926,29231.0
2024-10-30 13:20:00,98.47,98.5,98.31,98.34,24758.0,98.1224,98.1523,97.963,97.9929,24758.0
2024-10-30 13:30:00,98.3,98.36,98.1,98.11,12333.0,97.953,98.0128,97.7538,97.7637,12333.0
2024-10-30 13:40:00,98.09,98.26,98.04,98.25,13013.0,97.7438,97.9132,97.694,97.9032,13013.0
2024-10-30 13:50:00,98.27,98.3,98.12,98.15,14395.0,97.9232,97.953,97.7737,97.8036,14395.0
2024-10-30 14:00:00,98.13,98.35,98.12,98.34,25845.0,97.7836,98.0029,97.7737,97.9929,25845.0
2024-10-30 14:10:00,98.34,98.37,98.23,98.24,16979.0,97.9929,98.0228,97.8833,97.8933,16979.0
2024-10-30 14:20:00,98.25,98.34,98.25,98.26,26181.0,97.9032,97.9929,97.9032,97.9132,26181.0
2024-10-30 14:30:00,98.24,98.34,98.24,98.29,26343.0,97.8933,97.9929,97.8933,97.9431,26343.0
2024-10-30 14:40:00,98.29,98.34,98.28,98.32,16724.0,97.9431,97.9929,97.9331,97.973,16724.0
2024-10-30 14:50:00,98.32,98.34,98.25,98.26,10189.0,97.973,97.9929,97.9032,97.9132,10189.0
2024-10-30 15:00:00,98.22,98.22,98.04,98.17,25051.0,97.8733,97.8733,97.694,97.8235,25051.0
2024-10-30 15:10:00,98.17,98.25,98.11,98.13,22696.0,97.8235,97.9032,97.7637,97.7836,22696.0
2024-10-30 15:20:00,98.17,98.19,98.11,98.14,17485.0,97.8235,97.8434,97.7637,97.7936,17485.0
2024-10-30 15:30:00,98.16,98.17,98.03,98.12,18423.0,97.8135,97.8235,97.684,97.7737,18423.0
2024-10-30 15:40:00,98.14,98.18,98.06,98.11,96268.0,97.7936,97.8335,97.7139,97.7637,96268.0
2024-10-30 15:50:00,98.1,98.15,97.83,97.95,159563.0,97.7538,97.8036,97.4847,97.6043,159563.0
2024-10-31 09:30:00,96.87,96.87,96.38,96.59,80551.0,96.5281,96.5281,96.0398,96.2491,80551.0
2024-10-31 09:40:00,96.54,96.65,96.12,96.16,18761.0,96.1993,96.3089,95.7807,95.8206,18761.0
2024-10-31 09:50:00,96.17,96.23,96.0,96.09,19393.0,95.8306,95.8904,95.6612,95.7508,19393.0
2024-10-31 10:00:00,96.06,96.14,95.95,96.06,23233.0,95.721,95.8007,95.6113,95.721,23233.0
2024-10-31 10:10:00,96.03,96.16,95.85,96.15,805332.0,95.6911,95.8206,95.5117,95.8106,805332.0
2024-10-31 10:20:00,96.1,96.14,95.79,95.79,24455.0,95.7608,95.8007,95.4519,95.4519,24455.0
2024-10-31 10:30:00,95.81,95.89,95.76,95.81,28059.0,95.4718,95.5516,95.422,95.4718,28059.0
2024-10-31 10:40:00,95.81,95.87,95.59,95.61,26963.0,95.4718,95.5316,95.2526,95.2725,26963.0
2024-10-31 10:50:00,95.61,95.67,95.55,95.64,32815.0,95.2725,95.3323,95.2128,95.3024,32815.0
2024-10-31 11:00:00,95.62,95.74,95.48,95.67,55142.0,95.2825,95.4021,95.143,95.3323,55142.0
2024-10-31 11:10:00,95.66,95.66,95.46,95.6,24722.0,95.3224,95.3224,95.1231,95.2626,24722.0
2024-10-31 11:20:00,95.58,95.73,95.56,95.66,15504.0,95.2426,95.3921,95.2227,95.3224,15504.0
2024-10-31 11:30:00,95.65,95.67,95.48,95.5,79465.0,95.3124,95.3323,95.143,95.1629,79465.0
2024-10-31 11:40:00,95.48,95.54,95.39,95.4,34851.0,95.143,95.2028,95.0533,95.0633,34851.0
2024-10-31 11:50:00,95.4,95.52,95.31,95.52,40689.0,95.0633,95.1829,94.9736,95.1829,40689.0
2024-10-31 12:00:00,95.48,95.6,95.42,95.58,7590.0,95.143,95.2626,95.0832,95.2426,7590.0
2024-10-31 12:10:00,95.58,95.68,95.5,95.64,17313.0,95.2426,95.3423,95.1629,95.3024,17313.0
2024-10-31 12:20:00,95.66,95.71,95.51,95.61,26731.0,95.3224,95.3722,95.1729,95.2725,26731.0
2024-10-31 12:30:00,95.61,95.61,95.51,95.56,14793.0,95.2725,95.2725,95.1729,95.2227,14793.0
2024-10-31 12:40:00,95.58,95.66,95.54,95.62,52393.0,95.2426,95.3224,95.2028,95.2825,52393.0
2024-10-31 12:50:00,95.63,95.67,95.57,95.57,24099.0,95.2925,95.3323,95.2327,95.2327,24099.0
2024-10-31 13:00:00,95.57,95.69,95.57,95.68,7797.0,95.2327,95.3523,95.2327,95.3423,7797.0
2024-10-31 13:10:00,95.68,95.68,95.56,95.61,9768.0,95.3423,95.3423,95.2227,95.2725,9768.0
2024-10-31 13:20:00,95.62,95.65,95.49,95.51,20072.0,95.2825,95.3124,95.153,95.1729,20072.0
2024-10-31 13:30:00,95.49,95.52,95.38,95.39,48408.0,95.153,95.1829,95.0434,95.0533,48408.0
2024-10-31 13:40:00,95.4,95.45,95.3,95.41,19668.0,95.0633,95.1131,94.9636,95.0732,19668.0
2024-10-31 13:50:00,95.4,95.46,95.3,95.31,24669.0,95.0633,95.1231,94.9636,94.9736,24669.0
2024-10-31 14:00:00,95.31,95.38,95.23,95.28,40901.0,94.9736,95.0434,94.8939,94.9437,40901.0
2024-10-31 14:10:00,95.27,95.38,95.23,95.25,21366.0,94.9337,95.0434,94.8939,94.9138,21366.0
2024-10-31 14:20:00,95.26,95.31,95.21,95.31,19288.0,94.9238,94.9736,94.874,94.9736,19288.0
2024-10-31 14:30:00,95.32,95.35,95.19,95.26,53089.0,94.9836,95.0135,94.854,94.9238,53089.0
2024-10-31 14:40:00,95.26,95.34,95.22,95.23,20051.0,94.9238,95.0035,94.8839,94.8939,20051.0
2024-10-31 14:50:00,95.23,95.39,95.22,95.35,43213.0,94.8939,95.0533,94.8839,95.0135,43213.0
2024-10-31 15:00:00,95.36,95.54,95.36,95.54,53770.0,95.0234,95.2028,95.0234,95.2028,53770.0
2024-10-31 15:10:00,95.54,95.6,95.46,95.6,26846.0,95.2028,95.2626,95.1231,95.2626,26846.0
2024-10-31 15:20:00,95.61,95.67,95.55,95.56,77046.0,95.2725,95.3323,95.2128,95.2227,77046.0
2024-10-31 15:30:00,95.58,95.58,95.44,95.55,54707.0,95.2426,95.2426,95.1031,95.2128,54707.0
2024-10-31 15:40:00,95.54,95.79,95.47,95.75,281096.0,95.2028,95.4519,95.133,95.412,281096.0
2024-10-31 15:50:00,95.75,95.78,95.08,95.14,114194.0,95.412,95.4419,94.7444,94.8042,114194.0
2024-11-01 09:30:00,95.51,95.81,95.5,95.81,51579.0,95.1729,95.4718,95.1629,95.4718,51579.0
2024-11-01 09:40:00,95.87,95.96,95.84,95.93,26805.0,95.5316,95.6213,95.5017,95.5914,26805.0
2024-11-01 09:50:00,95.9,96.09,95.88,96.09,15563.0,95.5615,95.7508,95.5416,95.7508,15563.0
2024-11-01 10:00:00,96.07,96.14,95.94,96.07,25560.0,95.7309,95.8007,95.6014,95.7309,25560.0
2024-11-01 10:10:00,96.11,96.37,96.1,96.32,912110.0,95.7708,96.0299,95.7608,95.98,912110.0
2024-11-01 10:20:00,96.31,96.45,96.29,96.45,9157.0,95.9701,96.1096,95.9501,96.1096,9157.0
2024-11-01 10:30:00,96.49,96.51,96.31,96.37,20849.0,96.1494,96.1694,95.9701,96.0299,20849.0
2024-11-01 10:40:00,96.36,96.38,96.01,96.18,23628.0,96.0199,96.0398,95.6711,95.8405,23628.0
2024-11-01 10:50:00,96.17,96.31,96.06,96.3,17224.0,95.8306,95.9701,95.721,95.9601,17224.0
2024-11-01 11:00:00,96.28,96.33,96.22,96.25,9122.0,95.9402,95.99,95.8804,95.9103,9122.0
2024-11-01 11:10:00,96.25,96.47,96.25,96.39,9253.0,95.9103,96.1295,95.9103,96.0498,9253.0
2024-11-01 11:20:00,96.34,96.52,96.27,96.5,7599.0,96.0,96.1793,95.9302,96.1594,7599.0
2024-11-01 11:30:00,96.5,96.51,96.35,96.39,16760.0,96.1594,96.1694,96.0099,96.0498,16760.0
2024-11-01 11:40:00,96.39,96.42,96.25,96.26,32802.0,96.0498,96.0797,95.9103,95.9202,32802.0
2024-11-01 11:50:00,96.23,96.28,96.16,96.23,16028.0,95.8904,95.9402,95.8206,95.8904,16028.0
2024-11-01 12:00:00,96.21,96.32,96.19,96.3,8984.0,95.8704,95.98,95.8505,95.9601,8984.0
2024-11-01 12:10:00,96.31,96.32,96.23,96.3,10757.0,95.9701,95.98,95.8904,95.9601,10757.0
2024-11-01 12:20:00,96.28,96.29,96.19,96.19,13713.0,95.9402,95.9501,95.8505,95.8505,13713.0
2024-11-01 12:30:00,96.17,96.33,96.17,96.31,11448.0,95.8306,95.99,95.8306,95.9701,11448.0
2024-11-01 12:40:00,96.29,96.31,96.07,96.14,15681.0,95.9501,95.9701,95.7309,95.8007,15681.0
2024-11-01 12:50:00,96.12,96.19,96.07,96.11,5803.0,95.7807,95.8505,95.7309,95.7708,5803.0
2024-11-01 13:00:00,96.13,96.15,95.93,95.97,13571.0,95.7907,95.8106,95.5914,95.6313,13571.0
2024-11-01 13:10:00,95.95,96.18,95.95,96.16,22987.0,95.6113,95.8405,95.6113,95.8206,22987.0
2024-11-01 13:20:00,96.16,96.3,96.16,96.29,25825.0,95.8206,95.9601,95.8206,95.9501,25825.0
2024-11-01 13:30:00,96.25,96.25,95.93,95.97,14641.0,95.9103,95.9103,95.5914,95.6313,14641.0
2024-11-01 13:40:00,95.94,95.99,95.87,95.94,8672.0,95.6014,95.6512,95.5316,95.6014,8672.0
2024-11-01 13:50:00,95.96,96.05,95.88,95.88,10642.0,95.6213,95.711,95.5416,95.5416,10642.0
2024-11-01 14:00:00,95.88,95.95,95.81,95.82,13725.0,95.5416,95.6113,95.4718,95.4818,13725.0
2024-11-01 14:10:00,95.81,95.87,95.79,95.81,16584.0,95.4718,95.5316,95.4519,95.4718,16584.0
2024-11-01 14:20:00,95.79,95.96,95.78,95.89,15262.0,95.4519,95.6213,95.4419,95.5516,15262.0
2024-11-01 14:30:00,95.87,95.93,95.85,95.92,12804.0,95.5316,95.5914,95.5117,95.5814,12804.0
2024-11-01 14:40:00,95.9,95.97,95.84,95.9,26145.0,95.5615,95.6313,95.5017,95.5615,26145.0
2024-11-01 14:50:00,95.92,95.96,95.87,95.94,27143.0,95.5814,95.6213,95.5316,95.6014,27143.0
2024-11-01 15:00:00,95.92,96.07,95.89,96.07,36449.0,95.5814,95.7309,95.5516,95.7309,36449.0
2024-11-01 15:10:00,96.07,96.1,96.01,96.08,33495.0,95.7309,95.7608,95.6711,95.7409,33495.0
2024-11-01 15:20:00,96.08,96.08,95.89,95.9,94816.0,95.7409,95.7409,95.5516,95.5615,94816.0
2024-11-01 15:30:00,95.88,95.92,95.84,95.9,43523.0,95.5416,95.5814,95.5017,95.5615,43523.0
2024-11-01 15:40:00,95.88,96.0,95.84,95.84,22170.0,95.5416,95.6612,95.5017,95.5017,22170.0
2024-11-01 15:50:00,95.84,95.89,95.69,95.8,78667.0,95.5017,95.5516,95.3523,95.4619,78667.0
2024-11-04 09:30:00,95.72,95.81,95.27,95.37,91024.0,95.3822,95.4718,94.9337,95.0334,91024.0
2024-11-04 09:40:00,95.43,95.8,95.43,95.77,19059.0,95.0932,95.4619,95.0932,95.432,19059.0
2024-11-04 09:50:00,95.79,95.79,95.63,95.77,26598.0,95.4519,95.4519,95.2925,95.432,26598.0
2024-11-04 10:00:00,95.79,95.87,95.73,95.74,16446.0,95.4519,95.5316,95.3921,95.4021,16446.0
2024-11-04 10:10:00,95.76,95.88,95.73,95.87,7893.0,95.422,95.5416,95.3921,95.5316,7893.0
2024-11-04 10:20:00,95.87,96.03,95.83,95.93,30311.0,95.5316,95.6911,95.4918,95.5914,30311.0
2024-11-04 10:30:00,95.9,95.96,95.83,95.83,14607.0,95.5615,95.6213,95.4918,95.4918,14607.0
2024-11-04 10:40:00,95.85,96.03,95.83,96.03,11746.0,95.5117,95.6911,95.4918,95.6911,11746.0
2024-11-04 10:50:00,96.04,96.05,95.93,95.93,18833.0,95.701,95.711,95.5914,95.5914,18833.0
2024-11-04 11:00:00,95.95,96.02,95.92,96.01,19369.0,95.6113,95.6811,95.5814,95.6711,19369.0
2024-11-04 11:10:00,96.0,96.11,95.95,95.95,14057.0,95.6612,95.7708,95.6113,95.6113,14057.0
2024-11-04 11:20:00,95.95,95.96,95.84,95.87,7281.0,95.6113,95.6213,95.5017,95.5316,7281.0
2024-11-04 11:30:00,95.87,95.88,95.63,95.64,8770.0,95.5316,95.5416,95.2925,95.3024,8770.0
2024-11-04 11:40:00,95.63,95.65,95.46,95.48,18185.0,95.2925,95.3124,95.1231,95.143,18185.0
2024-11-04 11:50:00,95.48,95.5,95.34,95.46,20403.0,95.143,95.1629,95.0035,95.1231,20403.0
2024-11-04 12:00:00,95.46,95.5,95.24,95.24,18278.0,95.1231,95.1629,94.9038,94.9038,18278.0
2024-11-04 12:10:00,95.28,95.41,95.27,95.36,29472.0,94.9437,95.0732,94.9337,95.0234,29472.0
2024-11-04 12:20:00,95.42,95.61,95.41,95.59,10085.0,95.0832,95.2725,95.0732,95.2526,10085.0
2024-11-04 12:30:00,95.62,95.67,95.54,95.61,20326.0,95.2825,95.3323,95.2028,95.2725,20326.0
2024-11-04 12:40:00,95.6,95.75,95.58,95.74,10228.0,95.2626,95.412,95.2426,95.4021,10228.0
2024-11-04 12:50:00,95.75,95.77,95.7,95.7,7185.0,95.412,95.432,95.3622,95.3622,7185.0
2024-11-04 13:00:00,95.73,95.76,95.51,95.55,5169.0,95.3921,95.422,95.1729,95.2128,5169.0
2024-11-04 13:10:00,95.57,95.8,95.57,95.76,19461.0,95.2327,95.4619,95.2327,95.422,19461.0
2024-11-04 13:20:00,95.78,95.83,95.7,95.73,11953.0,95.4419,95.4918,95.3622,95.3921,11953.0
2024-11-04 13:30:00,95.71,95.8,95.7,95.78,18913.0,95.3722,95.4619,95.3622,95.4419,18913.0
2024-11-04 13:40:00,95.78,95.87,95.77,95.86,13660.0,95.4419,95.5316,95.432,95.5217,13660.0
2024-11-04 13:50:00,95.86,95.86,95.76,95.76,5123.0,95.5217,95.5217,95.422,95.422,5123.0
2024-11-04 14:00:00,95.78,95.88,95.77,95.82,10337.0,95.4419,95.5416,95.432,95.4818,10337.0
2024-11-04 14:10:00,95.8,95.85,95.79,95.81,16474.0,95.4619,95.5117,95.4519,95.4718,16474.0
2024-11-04 14:20:00,95.8,95.82,95.73,95.73,8435.0,95.4619,95.4818,95.3921,95.3921,8435.0
2024-11-04 14:30:00,95.72,95.85,95.71,95.85,26336.0,95.3822,95.5117,95.3722,95.5117,26336.0
2024-11-04 14:40:00,95.85,95.87,95.75,95.78,13892.0,95.5117,95.5316,95.412,95.4419,13892.0
2024-11-04 14:50:00,95.81,95.83,95.75,95.76,12349.0,95.4718,95.4918,95.412,95.422,12349.0
2024-11-04 15:00:00,95.75,95.78,95.7,95.74,28294.0,95.412,95.4419,95.3622,95.4021,28294.0
2024-11-04 15:10:00,95.72,95.73,95.63,95.72,31883.0,95.3822,95.3921,95.2925,95.3822,31883.0
2024-11-04 15:20:00,95.71,95.77,95.66,95.68,18364.0,95.3722,95.432,95.3224,95.3423,18364.0
2024-11-04 15:30:00,95.66,95.67,95.44,95.48,38454.0,95.3224,95.3323,95.1031,95.143,38454.0
2024-11-04 15:40:00,95.5,95.61,95.48,95.55,16308.0,95.1629,95.2725,95.143,95.2128,16308.0
2024-11-04 15:50:00,95.57,95.57,95.41,95.51,324450.0,95.2327,95.2327,95.0732,95.1729,324450.0
2024-11-05 09:30:00,95.77,96.3,95.77,96.28,40302.0,95.432,95.9601,95.432,95.9402,40302.0
2024-11-05 09:40:00,96.31,96.31,96.09,96.29,9138.0,95.9701,95.9701,95.7508,95.9501,9138.0
2024-11-05 09:50:00,96.31,96.5,96.27,96.47,17652.0,95.9701,96.1594,95.9302,96.1295,17652.0
2024-11-05 10:00:00,96.52,96.59,96.48,96.5,16896.0,96.1793,96.2491,96.1395,96.1594,16896.0
2024-11-05 10:10:00,96.5,96.52,96.37,96.45,11902.0,96.1594,96.1793,96.0299,96.1096,11902.0
2024-11-05 10:20:00,96.46,96.57,96.37,96.41,189958.0,96.1195,96.2292,96.0299,96.0697,189958.0
2024-11-05 10:30:00,96.4,96.52,96.38,96.48,23608.0,96.0598,96.1793,96.0398,96.1395,23608.0
2024-11-05 10:40:00,96.49,96.57,96.45,96.57,28754.0,96.1494,96.2292,96.1096,96.2292,28754.0
2024-11-05 10:50:00,96.49,96.49,96.33,96.37,18098.0,96.1494,96.1494,95.99,96.0299,18098.0
2024-11-05 11:00:00,96.37,96.58,96.26,96.57,32015.0,96.0299,96.2391,95.9202,96.2292,32015.0
2024-11-05 11:10:00,96.57,96.57,96.47,96.55,27223.0,96.2292,96.2292,96.1295,96.2092,27223.0
2024-11-05 11:20:00,96.58,96.64,96.56,96.58,16400.0,96.2391,96.2989,96.2192,96.2391,16400.0
2024-11-05 11:30:00,96.58,96.71,96.58,96.68,10316.0,96.2391,96.3687,96.2391,96.3388,10316.0
2024-11-05 11:40:00,96.66,96.69,96.58,96.67,11469.0,96.3188,96.3487,96.2391,96.3288,11469.0
2024-11-05 11:50:00,96.65,96.75,96.62,96.73,7889.0,96.3089,96.4085,96.279,96.3886,7889.0
2024-11-05 12:00:00,96.71,96.75,96.69,96.73,16782.0,96.3687,96.4085,96.3487,96.3886,16782.0
2024-11-05 12:10:00,96.74,96.87,96.7,96.87,20255.0,96.3986,96.5281,96.3587,96.5281,20255.0
2024-11-05 12:20:00,96.87,96.87,96.76,96.76,18313.0,96.5281,96.5281,96.4185,96.4185,18313.0
2024-11-05 12:30:00,96.77,96.86,96.76,96.76,10186.0,96.4284,96.5181,96.4185,96.4185,10186.0
2024-11-05 12:40:00,96.77,96.9,96.76,96.9,10359.0,96.4284,96.558,96.4185,96.558,10359.0
2024-11-05 12:50:00,96.89,96.9,96.77,96.8,304554.0,96.548,96.558,96.4284,96.4583,304554.0
2024-11-05 13:00:00,96.8,96.87,96.77,96.84,16163.0,96.4583,96.5281,96.4284,96.4982,16163.0
2024-11-05 13:10:00,96.83,96.84,96.71,96.77,23762.0,96.4882,96.4982,96.3687,96.4284,23762.0
2024-11-05 13:20:00,96.77,96.77,96.67,96.68,19997.0,96.4284,96.4284,96.3288,96.3388,19997.0
2024-11-05 13:30:00,96.66,96.73,96.53,96.58,14112.0,96.3188,96.3886,96.1893,96.2391,14112.0
2024-11-05 13:40:00,96.59,96.68,96.57,96.61,12881.0,96.2491,96.3388,96.2292,96.269,12881.0
2024-11-05 13:50:00,96.59,96.65,96.58,96.65,12141.0,96.2491,96.3089,96.2391,96.3089,12141.0
2024-11-05 14:00:00,96.63,96.74,96.63,96.73,18369.0,96.2889,96.3986,96.2889,96.3886,18369.0
2024-11-05 14:10:00,96.72,96.75,96.66,96.68,11465.0,96.3786,96.4085,96.3188,96.3388,11465.0
2024-11-05 14:20:00,96.68,96.77,96.62,96.7,41953.0,96.3388,96.4284,96.279,96.3587,41953.0
2024-11-05 14:30:00,96.7,96.77,96.68,96.76,14199.0,96.3587,96.4284,96.3388,96.4185,14199.0
2024-11-05 14:40:00,96.77,96.78,96.71,96.72,18187.0,96.4284,96.4384,96.3687,96.3786,18187.0
2024-11-05 14:50:00,96.7,96.7,96.53,96.58,95594.0,96.3587,96.3587,96.1893,96.2391,95594.0
2024-11-05 15:00:00,96.58,96.72,96.53,96.71,35692.0,96.2391,96.3786,96.1893,96.3687,35692.0
2024-11-05 15:10:00,96.7,96.75,96.69,96.75,31447.0,96.3587,96.4085,96.3487,96.4085,31447.0
2024-11-05 15:20:00,96.72,96.76,96.65,96.76,20033.0,96.3786,96.4185,96.3089,96.4185,20033.0
2024-11-05 15:30:00,96.74,96.82,96.73,96.76,27221.0,96.3986,96.4783,96.3886,96.4185,27221.0
2024-11-05 15:40:00,96.75,96.75,96.61,96.7,28062.0,96.4085,96.4085,96.269,96.3587,28062.0
2024-11-05 15:50:00,96.69,96.83,96.64,96.83,96159.0,96.3487,96.4882,96.2989,96.4882,96159.0
2024-11-06 09:30:00,98.61,98.88,98.39,98.85,228171.0,98.262,98.531,98.0427,98.5011,228171.0
2024-11-06 09:40:00,98.85,98.88,98.23,98.3,53899.0,98.5011,98.531,97.8833,97.953,53899.0
2024-11-06 09:50:00,98.3,98.37,98.18,98.33,51684.0,97.953,98.0228,97.8335,97.9829,51684.0
2024-11-06 10:00:00,98.35,98.57,98.32,98.52,35817.0,98.0029,98.2221,97.973,98.1723,35817.0
2024-11-06 10:10:00,98.53,98.85,98.49,98.84,19868.0,98.1822,98.5011,98.1424,98.4911,19868.0
2024-11-06 10:20:00,98.86,99.03,98.82,99.0,29325.0,98.5111,98.6805,98.4712,98.6506,29325.0
2024-11-06 10:30:00,99.02,99.09,98.77,98.77,48475.0,98.6705,98.7403,98.4214,98.4214,48475.0
2024-11-06 10:40:00,98.76,98.83,98.65,98.76,39541.0,98.4114,98.4812,98.3018,98.4114,39541.0
2024-11-06 10:50:00,98.75,98.75,98.51,98.59,30673.0,98.4015,98.4015,98.1623,98.242,30673.0
2024-11-06 11:00:00,98.6,98.61,98.45,98.54,33700.0,98.252,98.262,98.1025,98.1922,33700.0
2024-11-06 11:10:00,98.59,98.77,98.58,98.65,20337.0,98.242,98.4214,98.2321,98.3018,20337.0
2024-11-06 11:20:00,98.66,98.81,98.53,98.77,55922.0,98.3118,98.4612,98.1822,98.4214,55922.0
2024-11-06 11:30:00,98.78,98.91,98.78,98.91,21372.0,98.4314,98.5609,98.4314,98.5609,21372.0
2024-11-06 11:40:00,98.89,98.9,98.8,98.84,21439.0,98.541,98.5509,98.4513,98.4911,21439.0
2024-11-06 11:50:00,98.86,98.91,98.85,98.89,28300.0,98.5111,98.5609,98.5011,98.541,28300.0
2024-11-06 12:00:00,98.88,98.9,98.8,98.88,19850.0,98.531,98.5509,98.4513,98.531,19850.0
2024-11-06 12:10:00,98.87,98.94,98.82,98.85,28036.0,98.521,98.5908,98.4712,98.5011,28036.0
2024-11-06 12:20:00,98.86,98.91,98.84,98.9,13631.0,98.5111,98.5609,98.4911,98.5509,13631.0
2024-11-06 12:30:00,98.89,98.92,98.84,98.86,26611.0,98.541,98.5709,98.4911,98.5111,26611.0
2024-11-06 12:40:00,98.85,99.01,98.85,98.99,27660.0,98.5011,98.6605,98.5011,98.6406,27660.0
2024-11-06 12:50:00,98.98,99.01,98.92,98.97,24623.0,98.6306,98.6605,98.5709,98.6207,24623.0
2024-11-06 13:00:00,98.95,99.07,98.94,99.07,43411.0,98.6008,98.7203,98.5908,98.7203,43411.0
2024-11-06 13:10:00,99.08,99.11,99.04,99.11,18394.0,98.7303,98.7602,98.6904,98.7602,18394.0
2024-11-06 13:20:00,99.11,99.15,99.0,99.13,15535.0,98.7602,98.8,98.6506,98.7801,15535.0
2024-11-06 13:30:00,99.16,99.16,99.11,99.14,18520.0,98.81,98.81,98.7602,98.7901,18520.0
2024-11-06 13:40:00,99.15,99.22,99.13,99.22,29381.0,98.8,98.8698,98.7801,98.8698,29381.0
2024-11-06 13:50:00,99.21,99.21,99.09,99.1,14221.0,98.8598,98.8598,98.7403,98.7502,14221.0
2024-11-06 14:00:00,99.14,99.19,99.05,99.13,18215.0,98.7901,98.8399,98.7004,98.7801,18215.0
2024-11-06 14:10:00,99.12,99.2,99.08,99.19,18230.0,98.7702,98.8499,98.7303,98.8399,18230.0
2024-11-06 14:20:00,99.18,99.22,99.15,99.22,18265.0,98.8299,98.8698,98.8,98.8698,18265.0
2024-11-06 14:30:00,99.21,99.26,99.16,99.19,80988.0,98.8598,98.9097,98.81,98.8399,80988.0
2024-11-06 14:40:00,99.17,99.25,99.13,99.23,27610.0,98.82,98.8997,98.7801,98.8798,27610.0
2024-11-06 14:50:00,99.21,99.25,99.16,99.25,23962.0,98.8598,98.8997,98.81,98.8997,23962.0
2024-11-06 15:00:00,99.24,99.33,99.22,99.32,34388.0,98.8897,98.9794,98.8698,98.9694,34388.0
2024-11-06 15:10:00,99.32,99.4,99.29,99.37,29824.0,98.9694,99.0492,98.9396,99.0193,29824.0
2024-11-06 15:20:00,99.37,99.37,99.22,99.3,141288.0,99.0193,99.0193,98.8698,98.9495,141288.0
2024-11-06 15:30:00,99.3,99.35,99.25,99.25,493169.0,98.9495,98.9993,98.8997,98.8997,493169.0
2024-11-06 15:40:00,99.25,99.44,99.24,99.43,135237.0,98.8997,99.089,98.8897,99.0791,135237.0
2024-11-06 15:50:00,99.42,99.44,99.2,99.29,142037.0,99.0691,99.089,98.8499,98.9396,142037.0
2024-11-07 09:30:00,99.8,100.15,99.8,100.12,96746.0,99.4478,99.7965,99.4478,99.7666,96746.0
2024-11-07 09:40:00,100.13,100.22,100.04,100.06,37818.0,99.7766,99.8663,99.6869,99.7068,37818.0
2024-11-07 09:50:00,100.04,100.3,100.03,100.29,631860.0,99.6869,99.946,99.6769,99.936,631860.0
2024-11-07 10:00:00,100.3,100.36,100.24,100.35,34376.0,99.946,100.0058,99.8862,99.9958,34376.0
2024-11-07 10:10:00,100.35,100.39,100.26,100.35,28418.0,99.9958,100.0357,99.9061,99.9958,28418.0
2024-11-07 10:20:00,100.36,100.36,100.27,100.3,39921.0,100.0058,100.0058,99.9161,99.946,39921.0
2024-11-07 10:30:00,100.31,100.41,100.25,100.32,38787.0,99.956,100.0556,99.8962,99.9659,38787.0
2024-11-07 10:40:00,100.31,100.5,100.29,100.5,37470.0,99.956,100.1453,99.936,100.1453,37470.0
2024-11-07 10:50:00,100.51,100.52,100.44,100.5,34791.0,100.1552,100.1652,100.0855,100.1453,34791.0
2024-11-07 11:00:00,100.51,100.54,100.38,100.39,47265.0,100.1552,100.1851,100.0257,100.0357,47265.0
2024-11-07 11:10:00,100.38,100.5,100.34,100.49,15384.0,100.0257,100.1453,99.9858,100.1353,15384.0
2024-11-07 11:20:00,100.49,100.53,100.44,100.53,26544.0,100.1353,100.1752,100.0855,100.1752,26544.0
2024-11-07 11:30:00,100.53,100.6,100.53,100.59,14456.0,100.1752,100.2449,100.1752,100.235,14456.0
2024-11-07 11:40:00,100.58,100.64,100.56,100.63,37269.0,100.225,100.2848,100.2051,100.2748,37269.0
2024-11-07 11:50:00,100.64,100.7,100.62,100.69,14974.0,100.2848,100.3446,100.2649,100.3346,14974.0
2024-11-07 12:00:00,100.66,100.66,100.52,100.55,9309.0,100.3047,100.3047,100.1652,100.1951,9309.0
2024-11-07 12:10:00,100.54,100.64,100.54,100.59,21438.0,100.1851,100.2848,100.1851,100.235,21438.0
2024-11-07 12:20:00,100.58,100.61,100.55,100.6,10592.0,100.225,100.2549,100.1951,100.2449,10592.0
2024-11-07 12:30:00,100.61,100.64,100.53,100.62,18285.0,100.2549,100.2848,100.1752,100.2649,18285.0
2024-11-07 12:40:00,100.6,100.68,100.59,100.67,50713.0,100.2449,100.3246,100.235,100.3147,50713.0
2024-11-07 12:50:00,100.65,100.69,100.63,100.68,11743.0,100.2948,100.3346,100.2748,100.3246,11743.0
2024-11-07 13:00:00,100.68,100.68,100.56,100.57,28423.0,100.3246,100.3246,100.2051,100.215,28423.0
2024-11-07 13:10:00,100.56,100.58,100.49,100.53,16453.0,100.2051,100.225,100.1353,100.1752,16453.0
2024-11-07 13:20:00,100.54,100.6,100.53,100.59,15589.0,100.1851,100.2449,100.1752,100.235,15589.0
2024-11-07 13:30:00,100.58,100.59,100.5,100.58,13170.0,100.225,100.235,100.1453,100.225,13170.0
2024-11-07 13:40:00,100.58,100.58,100.47,100.51,20519.0,100.225,100.225,100.1154,100.1552,20519.0
2024-11-07 13:50:00,100.52,100.65,100.52,100.59,32298.0,100.1652,100.2948,100.1652,100.235,32298.0
2024-11-07 14:00:00,100.58,100.69,100.51,100.68,51117.0,100.225,100.3346,100.1552,100.3246,51117.0
2024-11-07 14:10:00,100.66,100.72,100.63,100.64,28527.0,100.3047,100.3645,100.2748,100.2848,28527.0
2024-11-07 14:20:00,100.65,100.66,100.56,100.61,30510.0,100.2948,100.3047,100.2051,100.2549,30510.0
2024-11-07 14:30:00,100.66,100.76,100.66,100.72,49050.0,100.3047,100.4044,100.3047,100.3645,49050.0
2024-11-07 14:40:00,100.71,100.81,100.51,100.79,93010.0,100.3545,100.4542,100.1552,100.4343,93010.0
2024-11-07 14:50:00,100.77,100.87,100.68,100.87,47052.0,100.4143,100.514,100.3246,100.514,47052.0
2024-11-07 15:00:00,100.85,100.87,100.78,100.83,47589.0,100.494,100.514,100.4243,100.4741,47589.0
2024-11-07 15:10:00,100.84,100.97,100.8,100.91,44963.0,100.4841,100.6136,100.4442,100.5538,44963.0
2024-11-07 15:20:00,100.91,100.96,100.86,100.87,99302.0,100.5538,100.6037,100.504,100.514,99302.0
2024-11-07 15:30:00,100.89,100.91,100.8,100.8,65255.0,100.5339,100.5538,100.4442,100.4442,65255.0
2024-11-07 15:40:00,100.8,100.95,100.8,100.89,49771.0,100.4442,100.5937,100.4442,100.5339,49771.0
2024-11-07 15:50:00,100.89,100.9,100.74,100.83,162229.0,100.5339,100.5439,100.3844,100.4741,162229.0
2024-11-08 09:30:00,100.85,101.11,100.85,101.1,51847.0,100.494,100.7531,100.494,100.7432,51847.0
2024-11-08 09:40:00,101.08,101.11,100.9,101.02,33708.0,100.7232,100.7531,100.5439,100.6634,33708.0
2024-11-08 09:50:00,101.02,101.08,101.01,101.06,41289.0,100.6634,100.7232,100.6535,100.7033,41289.0
2024-11-08 10:00:00,101.06,101.11,100.87,100.9,57366.0,100.7033,100.7531,100.514,100.5439,57366.0
2024-11-08 10:10:00,100.88,100.99,100.8,100.98,49283.0,100.5239,100.6336,100.4442,100.6236,49283.0
2024-11-08 10:20:00,100.99,101.01,100.9,100.96,187325.0,100.6336,100.6535,100.5439,100.6037,187325.0
2024-11-08 10:30:00,100.96,101.03,100.88,100.93,482054.0,100.6037,100.6734,100.5239,100.5738,482054.0
2024-11-08 10:40:00,100.9,101.01,100.88,101.01,25573.0,100.5439,100.6535,100.5239,100.6535,25573.0
2024-11-08 10:50:00,100.99,101.03,100.93,100.96,247893.0,100.6336,100.6734,100.5738,100.6037,247893.0
2024-11-08 11:00:00,100.94,100.97,100.82,100.97,168489.0,100.5837,100.6136,100.4642,100.6136,168489.0
2024-11-08 11:10:00,100.97,101.04,100.95,101.03,64459.0,100.6136,100.6834,100.5937,100.6734,64459.0
2024-11-08 11:20:00,101.03,101.1,100.99,101.07,49149.0,100.6734,100.7432,100.6336,100.7133,49149.0
2024-11-08 11:30:00,101.08,101.13,101.07,101.09,50072.0,100.7232,100.7731,100.7133,100.7332,50072.0
2024-11-08 11:40:00,101.09,101.12,101.04,101.11,157919.0,100.7332,100.7631,100.6834,100.7531,157919.0
2024-11-08 11:50:00,101.12,101.19,101.1,101.13,43544.0,100.7631,100.8328,100.7432,100.7731,43544.0
2024-11-08 12:00:00,101.12,101.15,101.05,101.07,62070.0,100.7631,100.793,100.6933,100.7133,62070.0
2024-11-08 12:10:00,101.09,101.1,100.99,101.02,251951.0,100.7332,100.7432,100.6336,100.6634,251951.0
2024-11-08 12:20:00,101.03,101.07,101.0,101.02,28024.0,100.6734,100.7133,100.6435,100.6634,28024.0
2024-11-08 12:30:00,101.02,101.16,101.01,101.1,53626.0,100.6634,100.803,100.6535,100.7432,53626.0
2024-11-08 12:40:00,101.11,101.13,101.04,101.11,66710.0,100.7531,100.7731,100.6834,100.7531,66710.0
2024-11-08 12:50:00,101.11,101.13,101.06,101.06,71097.0,100.7531,100.7731,100.7033,100.7033,71097.0
2024-11-08 13:00:00,101.07,101.12,101.03,101.11,38786.0,100.7133,100.7631,100.6734,100.7531,38786.0
2024-11-08 13:10:00,101.11,101.15,101.08,101.09,37148.0,100.7531,100.793,100.7232,100.7332,37148.0
2024-11-08 13:20:00,101.09,101.14,101.07,101.12,120200.0,100.7332,100.783,100.7133,100.7631,120200.0
2024-11-08 13:30:00,101.15,101.3,101.14,101.28,57938.0,100.793,100.9425,100.783,100.9225,57938.0
2024-11-08 13:40:00,101.29,101.31,101.24,101.25,21818.0,100.9325,100.9524,100.8827,100.8926,21818.0
2024-11-08 13:50:00,101.25,101.29,101.18,101.29,28094.0,100.8926,100.9325,100.8229,100.9325,28094.0
2024-11-08 14:00:00,101.26,101.3,101.2,101.28,141178.0,100.9026,100.9425,100.8428,100.9225,141178.0
2024-11-08 14:10:00,101.28,101.3,101.24,101.25,65615.0,100.9225,100.9425,100.8827,100.8926,65615.0
2024-11-08 14:20:00,101.26,101.32,101.24,101.31,51634.0,100.9026,100.9624,100.8827,100.9524,51634.0
2024-11-08 14:30:00,101.3,101.35,101.26,101.34,97642.0,100.9425,100.9923,100.9026,100.9823,97642.0
2024-11-08 14:40:00,101.34,101.36,101.27,101.3,156032.0,100.9823,101.0022,100.9126,100.9425,156032.0
2024-11-08 14:50:00,101.28,101.29,101.22,101.22,68571.0,100.9225,100.9325,100.8627,100.8627,68571.0
2024-11-08 15:00:00,101.23,101.23,101.15,101.21,90232.0,100.8727,100.8727,100.793,100.8528,90232.0
2024-11-08 15:10:00,101.21,101.22,101.15,101.19,39033.0,100.8528,100.8627,100.793,100.8328,39033.0
2024-11-08 15:20:00,101.19,101.2,101.1,101.1,92471.0,100.8328,100.8428,100.7432,100.7432,92471.0
2024-11-08 15:30:00,101.11,101.11,101.04,101.11,321191.0,100.7531,100.7531,100.6834,100.7531,321191.0
2024-11-08 15:40:00,101.11,101.11,101.01,101.05,314712.0,100.7531,100.7531,100.6535,100.6933,314712.0
2024-11-08 15:50:00,101.04,101.15,101.01,101.14,229518.0,100.6834,100.793,100.6535,100.783,229518.0
2024-11-11 09:30:00,101.38,101.43,101.22,101.24,58374.0,101.0222,101.072,100.8627,100.8827,58374.0
2024-11-11 09:40:00,101.19,101.27,100.93,100.98,30385.0,100.8328,100.9126,100.5738,100.6236,30385.0
2024-11-11 09:50:00,100.94,101.0,100.81,100.81,552517.0,100.5837,100.6435,100.4542,100.4542,552517.0
2024-11-11 10:00:00,100.82,100.85,100.69,100.85,33483.0,100.4642,100.494,100.3346,100.494,33483.0
2024-11-11 10:10:00,100.83,100.95,100.82,100.85,38549.0,100.4741,100.5937,100.4642,100.494,38549.0
2024-11-11 10:20:00,100.85,100.93,100.77,100.87,16852.0,100.494,100.5738,100.4143,100.514,16852.0
2024-11-11 10:30:00,100.88,101.13,100.88,101.13,30457.0,100.5239,100.7731,100.5239,100.7731,30457.0
2024-11-11 10:40:00,101.15,101.15,100.97,101.03,18326.0,100.793,100.793,100.6136,100.6734,18326.0
2024-11-11 10:50:00,101.07,101.15,100.99,101.06,40158.0,100.7133,100.793,100.6336,100.7033,40158.0
2024-11-11 11:00:00,101.07,101.13,101.0,101.09,64147.0,100.7133,100.7731,100.6435,100.7332,64147.0
2024-11-11 11:10:00,101.08,101.08,100.97,101.05,21297.0,100.7232,100.7232,100.6136,100.6933,21297.0
2024-11-11 11:20:00,101.04,101.07,100.92,100.95,92012.0,100.6834,100.7133,100.5638,100.5937,92012.0
2024-11-11 11:30:00,100.96,101.02,100.94,101.02,26107.0,100.6037,100.6634,100.5837,100.6634,26107.0
2024-11-11 11:40:00,101.01,101.01,100.92,100.93,16617.0,100.6535,100.6535,100.5638,100.5738,16617.0
2024-11-11 11:50:00,100.96,100.96,100.89,100.93,24862.0,100.6037,100.6037,100.5339,100.5738,24862.0
2024-11-11 12:00:00,100.94,100.98,100.89,100.91,14756.0,100.5837,100.6236,100.5339,100.5538,14756.0
2024-11-11 12:10:00,100.92,100.93,100.79,100.8,11653.0,100.5638,100.5738,100.4343,100.4442,11653.0
2024-11-11 12:20:00,100.81,100.88,100.77,100.8,40582.0,100.4542,100.5239,100.4143,100.4442,40582.0
2024-11-11 12:30:00,100.81,100.88,100.78,100.81,42415.0,100.4542,100.5239,100.4243,100.4542,42415.0
2024-11-11 12:40:00,100.79,100.82,100.73,100.74,27642.0,100.4343,100.4642,100.3745,100.3844,27642.0
2024-11-11 12:50:00,100.75,100.84,100.72,100.72,13809.0,100.3944,100.4841,100.3645,100.3645,13809.0
2024-11-11 13:00:00,100.71,100.71,100.53,100.59,38733.0,100.3545,100.3545,100.1752,100.235,38733.0
2024-11-11 13:10:00,100.59,100.62,100.52,100.57,21000.0,100.235,100.2649,100.1652,100.215,21000.0
2024-11-11 13:20:00,100.59,100.68,100.5,100.68,36903.0,100.235,100.3246,100.1453,100.3246,36903.0
2024-11-11 13:30:00,100.69,100.78,100.68,100.76,29497.0,100.3346,100.4243,100.3246,100.4044,29497.0
2024-11-11 13:40:00,100.77,100.87,100.76,100.87,38258.0,100.4143,100.514,100.4044,100.514,38258.0
2024-11-11 13:50:00,100.87,100.95,100.84,100.86,11123.0,100.514,100.5937,100.4841,100.504,11123.0
2024-11-11 14:00:00,100.85,100.89,100.82,100.88,10713.0,100.494,100.5339,100.4642,100.5239,10713.0
2024-11-11 14:10:00,100.86,100.87,100.8,100.81,12596.0,100.504,100.514,100.4442,100.4542,12596.0
2024-11-11 14:20:00,100.81,100.85,100.81,100.82,9417.0,100.4542,100.494,100.4542,100.4642,9417.0
2024-11-11 14:30:00,100.81,100.9,100.8,100.86,20254.0,100.4542,100.5439,100.4442,100.504,20254.0
2024-11-11 14:40:00,100.87,100.89,100.82,100.87,24883.0,100.514,100.5339,100.4642,100.514,24883.0
2024-11-11 14:50:00,100.88,100.88,100.82,100.86,33287.0,100.5239,100.5239,100.4642,100.504,33287.0
2024-11-11 15:00:00,100.85,100.92,100.82,100.92,20624.0,100.494,100.5638,100.4642,100.5638,20624.0
2024-11-11 15:10:00,100.92,100.95,100.89,100.95,40425.0,100.5638,100.5937,100.5339,100.5937,40425.0
2024-11-11 15:20:00,100.94,100.96,100.88,100.91,47198.0,100.5837,100.6037,100.5239,100.5538,47198.0
2024-11-11 15:30:00,100.92,100.98,100.88,100.98,29216.0,100.5638,100.6236,100.5239,100.6236,29216.0
2024-11-11 15:40:00,100.97,101.0,100.86,100.91,53533.0,100.6136,100.6435,100.504,100.5538,53533.0
2024-11-11 15:50:00,100.92,101.05,100.89,101.05,86324.0,100.5638,100.6933,100.5339,100.6933,86324.0
2024-11-12 09:30:00,101.06,101.27,100.92,101.19,102693.0,100.7033,100.9126,100.5638,100.8328,102693.0
2024-11-12 09:40:00,101.21,101.22,101.1,101.19,32290.0,100.8528,100.8627,100.7432,100.8328,32290.0
2024-11-12 09:50:00,101.19,101.28,101.16,101.21,30890.0,100.8328,100.9225,100.803,100.8528,30890.0
2024-11-12 10:00:00,101.25,101.25,100.96,101.04,31150.0,100.8926,100.8926,100.6037,100.6834,31150.0
2024-11-12 10:10:00,101.04,101.2,101.03,101.04,76513.0,100.6834,100.8428,100.6734,100.6834,76513.0
2024-11-12 10:20:00,101.05,101.16,101.01,101.08,40908.0,100.6933,100.803,100.6535,100.7232,40908.0
2024-11-12 10:30:00,101.09,101.18,101.06,101.09,42775.0,100.7332,100.8229,100.7033,100.7332,42775.0
2024-11-12 10:40:00,101.09,101.16,101.02,101.11,41434.0,100.7332,100.803,100.6634,100.7531,41434.0
2024-11-12 10:50:00,101.13,101.14,100.93,100.95,35880.0,100.7731,100.783,100.5738,100.5937,35880.0
2024-11-12 11:00:00,100.98,101.07,100.95,100.98,38803.0,100.6236,100.7133,100.5937,100.6236,38803.0
2024-11-12 11:10:00,100.98,101.05,100.91,101.05,50031.0,100.6236,100.6933,100.5538,100.6933,50031.0
2024-11-12 11:20:00,101.05,101.06,100.92,100.99,53158.0,100.6933,100.7033,100.5638,100.6336,53158.0
2024-11-12 11:30:00,100.99,101.03,100.87,100.88,61695.0,100.6336,100.6734,100.514,100.5239,61695.0
2024-11-12 11:40:00,100.91,100.94,100.84,100.86,34132.0,100.5538,100.5837,100.4841,100.504,34132.0
2024-11-12 11:50:00,100.85,101.07,100.84,100.89,75972.0,100.494,100.7133,100.4841,100.5339,75972.0
2024-11-12 12:00:00,100.88,100.95,100.84,100.89,40233.0,100.5239,100.5937,100.4841,100.5339,40233.0
2024-11-12 12:10:00,100.9,100.92,100.84,100.88,39194.0,100.5439,100.5638,100.4841,100.5239,39194.0
2024-11-12 12:20:00,100.88,100.92,100.78,100.91,36293.0,100.5239,100.5638,100.4243,100.5538,36293.0
2024-11-12 12:30:00,100.9,100.93,100.86,100.9,32604.0,100.5439,100.5738,100.504,100.5439,32604.0
2024-11-12 12:40:00,100.87,100.89,100.77,100.8,26301.0,100.514,100.5339,100.4143,100.4442,26301.0
2024-11-12 12:50:00,100.77,100.79,100.5,100.51,55902.0,100.4143,100.4343,100.1453,100.1552,55902.0
2024-11-12 13:00:00,100.5,100.6,100.46,100.57,37490.0,100.1453,100.2449,100.1054,100.215,37490.0
2024-11-12 13:10:00,100.58,100.82,100.58,100.8,35899.0,100.225,100.4642,100.225,100.4442,35899.0
2024-11-12 13:20:00,100.8,100.81,100.69,100.76,38560.0,100.4442,100.4542,100.3346,100.4044,38560.0
2024-11-12 13:30:00,100.76,100.97,100.76,100.88,50489.0,100.4044,100.6136,100.4044,100.5239,50489.0
2024-11-12 13:40:00,100.88,100.98,100.87,100.95,35599.0,100.5239,100.6236,100.514,100.5937,35599.0
2024-11-12 13:50:00,100.95,101.14,100.94,101.06,55562.0,100.5937,100.783,100.5837,100.7033,55562.0
2024-11-12 14:00:00,101.05,101.13,101.04,101.08,43690.0,100.6933,100.7731,100.6834,100.7232,43690.0
2024-11-12 14:10:00,101.08,101.16,101.03,101.15,35789.0,100.7232,100.803,100.6734,100.793,35789.0
2024-11-12 14:20:00,101.14,101.25,101.12,101.18,52215.0,100.783,100.8926,100.7631,100.8229,52215.0
2024-11-12 14:30:00,101.18,101.28,101.15,101.25,51619.0,100.8229,100.9225,100.793,100.8926,51619.0
2024-11-12 14:40:00,101.23,101.27,101.19,101.23,47449.0,100.8727,100.9126,100.8328,100.8727,47449.0
2024-11-12 14:50:00,101.22,101.24,101.17,101.2,34517.0,100.8627,100.8827,100.8129,100.8428,34517.0
2024-11-12 15:00:00,101.2,101.25,101.18,101.2,20574.0,100.8428,100.8926,100.8229,100.8428,20574.0
2024-11-12 15:10:00,101.21,101.22,101.08,101.13,23069.0,100.8528,100.8627,100.7232,100.7731,23069.0
2024-11-12 15:20:00,101.14,101.15,101.06,101.09,75554.0,100.783,100.793,100.7033,100.7332,75554.0
2024-11-12 15:30:00,101.08,101.11,101.03,101.1,46742.0,100.7232,100.7531,100.6734,100.7432,46742.0
2024-11-12 15:40:00,101.1,101.15,101.07,101.1,111224.0,100.7432,100.793,100.7133,100.7432,111224.0
2024-11-12 15:50:00,101.11,101.12,100.99,101.05,87200.0,100.7531,100.7631,100.6336,100.6933,87200.0
2024-11-13 09:30:00,101.04,101.2,100.98,100.99,52156.0,100.6834,100.8428,100.6236,100.6336,52156.0
2024-11-13 09:40:00,100.99,101.16,100.9,100.91,43465.0,100.6336,100.803,100.5439,100.5538,43465.0
2024-11-13 09:50:00,100.91,101.04,100.88,100.97,21154.0,100.5538,100.6834,100.5239,100.6136,21154.0
2024-11-13 10:00:00,100.96,100.96,100.59,100.68,22971.0,100.6037,100.6037,100.235,100.3246,22971.0
2024-11-13 10:10:00,100.76,100.89,100.72,100.77,16978.0,100.4044,100.5339,100.3645,100.4143,16978.0
2024-11-13 10:20:00,100.75,100.82,100.69,100.8,14343.0,100.3944,100.4642,100.3346,100.4442,14343.0
2024-11-13 10:30:00,100.79,100.98,100.78,100.84,20794.0,100.4343,100.6236,100.4243,100.4841,20794.0
2024-11-13 10:40:00,100.84,100.93,100.75,100.83,21611.0,100.4841,100.5738,100.3944,100.4741,21611.0
2024-11-13 10:50:00,100.82,100.92,100.79,100.88,19183.0,100.4642,100.5638,100.4343,100.5239,19183.0
2024-11-13 11:00:00,100.89,100.96,100.78,100.96,27253.0,100.5339,100.6037,100.4243,100.6037,27253.0
2024-11-13 11:10:00,100.93,101.03,100.93,101.02,13436.0,100.5738,100.6734,100.5738,100.6634,13436.0
2024-11-13 11:20:00,101.04,101.15,100.96,101.13,34893.0,100.6834,100.793,100.6037,100.7731,34893.0
2024-11-13 11:30:00,101.13,101.16,101.01,101.02,29850.0,100.7731,100.803,100.6535,100.6634,29850.0
2024-11-13 11:40:00,101.02,101.12,100.86,101.12,22729.0,100.6634,100.7631,100.504,100.7631,22729.0
2024-11-13 11:50:00,101.1,101.19,101.09,101.16,33867.0,100.7432,100.8328,100.7332,100.803,33867.0
2024-11-13 12:00:00,101.15,101.33,101.13,101.3,38373.0,100.793,100.9724,100.7731,100.9425,38373.0
2024-11-13 12:10:00,101.3,101.42,101.28,101.34,20918.0,100.9425,101.062,100.9225,100.9823,20918.0
2024-11-13 12:20:00,101.34,101.34,101.24,101.31,15122.0,100.9823,100.9823,100.8827,100.9524,15122.0
2024-11-13 12:30:00,101.3,101.35,101.27,101.34,38272.0,100.9425,100.9923,100.9126,100.9823,38272.0
2024-11-13 12:40:00,101.34,101.38,101.24,101.36,23960.0,100.9823,101.0222,100.8827,101.0022,23960.0
2024-11-13 12:50:00,101.38,101.47,101.37,101.47,20012.0,101.0222,101.1119,101.0122,101.1119,20012.0
2024-11-13 13:00:00,101.48,101.49,101.42,101.44,19286.0,101.1218,101.1318,101.062,101.082,19286.0
2024-11-13 13:10:00,101.43,101.46,101.36,101.41,7837.0,101.072,101.1019,101.0022,101.0521,7837.0
2024-11-13 13:20:00,101.41,101.45,101.39,101.42,17206.0,101.0521,101.0919,101.0321,101.062,17206.0
2024-11-13 13:30:00,101.46,101.47,101.43,101.43,8360.0,101.1019,101.1119,101.072,101.072,8360.0
2024-11-13 13:40:00,101.43,101.55,101.4,101.54,14396.0,101.072,101.1916,101.0421,101.1816,14396.0
2024-11-13 13:50:00,101.53,101.55,101.5,101.51,12724.0,101.1716,101.1916,101.1418,101.1517,12724.0
2024-11-13 14:00:00,101.5,101.5,101.35,101.35,19572.0,101.1418,101.1418,100.9923,100.9923,19572.0
2024-11-13 14:10:00,101.35,101.41,101.19,101.21,35957.0,100.9923,101.0521,100.8328,100.8528,35957.0
2024-11-13 14:20:00,101.21,101.34,101.18,101.23,36850.0,100.8528,100.9823,100.8229,100.8727,36850.0
2024-11-13 14:30:00,101.23,101.25,101.11,101.12,52609.0,100.8727,100.8926,100.7531,100.7631,52609.0
2024-11-13 14:40:00,101.1,101.1,101.01,101.06,30085.0,100.7432,100.7432,100.6535,100.7033,30085.0
2024-11-13 14:50:00,101.06,101.15,101.06,101.08,41900.0,100.7033,100.793,100.7033,100.7232,41900.0
2024-11-13 15:00:00,101.07,101.08,100.94,101.08,20359.0,100.7133,100.7232,100.5837,100.7232,20359.0
2024-11-13 15:10:00,101.12,101.19,101.08,101.17,31978.0,100.7631,100.8328,100.7232,100.8129,31978.0
2024-11-13 15:20:00,101.19,101.23,101.06,101.08,38106.0,100.8328,100.8727,100.7033,100.7232,38106.0
2024-11-13 15:30:00,101.08,101.24,101.02,101.22,79534.0,100.7232,100.8827,100.6634,100.8627,79534.0
2024-11-13 15:40:00,101.22,101.27,101.11,101.14,40817.0,100.8627,100.9126,100.7531,100.783,40817.0
2024-11-13 15:50:00,101.13,101.13,100.82,100.98,117932.0,100.7731,100.7731,100.4642,100.6236,117932.0
2024-11-14 09:30:00,100.99,101.12,100.96,100.99,49496.0,100.6336,100.7631,100.6037,100.6336,49496.0
2024-11-14 09:40:00,100.96,100.98,100.61,100.64,5683.0,100.6037,100.6236,100.2549,100.2848,5683.0
2024-11-14 09:50:00,100.73,100.82,100.64,100.74,28590.0,100.3745,100.4642,100.2848,100.3844,28590.0
2024-11-14 10:00:00,100.71,100.84,100.65,100.79,19150.0,100.3545,100.4841,100.2948,100.4343,19150.0
2024-11-14 10:10:00,100.76,100.84,100.56,100.57,31443.0,100.4044,100.4841,100.2051,100.215,31443.0
2024-11-14 10:20:00,100.54,100.85,100.54,100.85,16310.0,100.1851,100.494,100.1851,100.494,16310.0
2024-11-14 10:30:00,100.83,100.9,100.75,100.88,12239.0,100.4741,100.5439,100.3944,100.5239,12239.0
2024-11-14 10:40:00,100.87,100.97,100.87,100.97,8988.0,100.514,100.6136,100.514,100.6136,8988.0
2024-11-14 10:50:00,100.96,101.01,100.77,100.79,39720.0,100.6037,100.6535,100.4143,100.4343,39720.0
2024-11-14 11:00:00,100.79,100.88,100.76,100.86,9901.0,100.4343,100.5239,100.4044,100.504,9901.0
2024-11-14 11:10:00,100.89,100.89,100.75,100.79,23850.0,100.5339,100.5339,100.3944,100.4343,23850.0
2024-11-14 11:20:00,100.8,100.89,100.77,100.85,25806.0,100.4442,100.5339,100.4143,100.494,25806.0
2024-11-14 11:30:00,100.84,100.93,100.81,100.91,23394.0,100.4841,100.5738,100.4542,100.5538,23394.0
2024-11-14 11:40:00,100.9,100.98,100.82,100.84,16459.0,100.5439,100.6236,100.4642,100.4841,16459.0
2024-11-14 11:50:00,100.86,100.87,100.77,100.79,17499.0,100.504,100.514,100.4143,100.4343,17499.0
2024-11-14 12:00:00,100.76,100.82,100.68,100.82,12337.0,100.4044,100.4642,100.3246,100.4642,12337.0
2024-11-14 12:10:00,100.81,100.85,100.62,100.68,11216.0,100.4542,100.494,100.2649,100.3246,11216.0
2024-11-14 12:20:00,100.68,100.7,100.6,100.63,11714.0,100.3246,100.3446,100.2449,100.2748,11714.0
2024-11-14 12:30:00,100.62,100.73,100.48,100.73,38393.0,100.2649,100.3745,100.1254,100.3745,38393.0
2024-11-14 12:40:00,100.71,100.72,100.37,100.41,39757.0,100.3545,100.3645,100.0157,100.0556,39757.0
2024-11-14 12:50:00,100.37,100.67,100.36,100.64,101290.0,100.0157,100.3147,100.0058,100.2848,101290.0
2024-11-14 13:00:00,100.63,100.71,100.55,100.68,24906.0,100.2748,100.3545,100.1951,100.3246,24906.0
2024-11-14 13:10:00,100.74,100.8,100.71,100.72,17048.0,100.3844,100.4442,100.3545,100.3645,17048.0
2024-11-14 13:20:00,100.73,100.8,100.69,100.7,10523.0,100.3745,100.4442,100.3346,100.3446,10523.0
2024-11-14 13:30:00,100.69,100.7,100.6,100.64,15712.0,100.3346,100.3446,100.2449,100.2848,15712.0
2024-11-14 13:40:00,100.64,100.69,100.6,100.61,7231.0,100.2848,100.3346,100.2449,100.2549,7231.0
2024-11-14 13:50:00,100.62,100.63,100.38,100.42,16030.0,100.2649,100.2748,100.0257,100.0656,16030.0
2024-11-14 14:00:00,100.41,100.68,100.4,100.58,13071.0,100.0556,100.3246,100.0456,100.225,13071.0
2024-11-14 14:10:00,100.58,100.6,100.49,100.52,9022.0,100.225,100.2449,100.1353,100.1652,9022.0
2024-11-14 14:20:00,100.52,100.59,100.48,100.58,21839.0,100.1652,100.235,100.1254,100.225,21839.0
2024-11-14 14:30:00,100.59,100.65,100.58,100.64,33329.0,100.235,100.2948,100.225,100.2848,33329.0
2024-11-14 14:40:00,100.66,100.69,100.54,100.55,24462.0,100.3047,100.3346,100.1851,100.1951,24462.0
2024-11-14 14:50:00,100.56,100.72,100.56,100.62,31868.0,100.2051,100.3645,100.2051,100.2649,31868.0
2024-11-14 15:00:00,100.61,100.61,100.22,100.34,68083.0,100.2549,100.2549,99.8663,99.9858,68083.0
2024-11-14 15:10:00,100.32,100.46,100.25,100.39,53360.0,99.9659,100.1054,99.8962,100.0357,53360.0
2024-11-14 15:20:00,100.38,100.46,100.31,100.39,35287.0,100.0257,100.1054,99.956,100.0357,35287.0
2024-11-14 15:30:00,100.4,100.43,100.24,100.31,31489.0,100.0456,100.0755,99.8862,99.956,31489.0
2024-11-14 15:40:00,100.3,100.34,100.17,100.22,75476.0,99.946,99.9858,99.8164,99.8663,75476.0
2024-11-14 15:50:00,100.22,100.42,100.22,100.37,59014.0,99.8663,100.0656,99.8663,100.0157,59014.0
2024-11-15 09:30:00,99.43,99.47,99.12,99.16,60155.0,99.0791,99.1189,98.7702,98.81,60155.0
2024-11-15 09:40:00,99.13,99.38,99.07,99.35,26394.0,98.7801,99.0292,98.7203,98.9993,26394.0
2024-11-15 09:50:00,99.31,99.33,99.03,99.07,38101.0,98.9595,98.9794,98.6805,98.7203,38101.0
2024-11-15 10:00:00,99.1,99.13,98.85,98.85,37610.0,98.7502,98.7801,98.5011,98.5011,37610.0
2024-11-15 10:10:00,98.86,98.92,98.69,98.74,23539.0,98.5111,98.5709,98.3417,98.3915,23539.0
2024-11-15 10:20:00,98.73,98.74,98.59,98.64,24051.0,98.3815,98.3915,98.242,98.2918,24051.0
2024-11-15 10:30:00,98.64,98.72,98.56,98.68,46669.0,98.2918,98.3716,98.2121,98.3317,46669.0
2024-11-15 10:40:00,98.69,98.76,98.58,98.64,36769.0,98.3417,98.4114,98.2321,98.2918,36769.0
2024-11-15 10:50:00,98.64,98.82,98.53,98.61,76756.0,98.2918,98.4712,98.1822,98.262,76756.0
2024-11-15 11:00:00,98.59,98.64,98.5,98.5,12181.0,98.242,98.2918,98.1523,98.1523,12181.0
2024-11-15 11:10:00,98.53,98.68,98.53,98.66,17116.0,98.1822,98.3317,98.1822,98.3118,17116.0
2024-11-15 11:20:00,98.64,98.72,98.6,98.72,64693.0,98.2918,98.3716,98.252,98.3716,64693.0
2024-11-15 11:30:00,98.71,98.77,98.57,98.59,25869.0,98.3616,98.4214,98.2221,98.242,25869.0
2024-11-15 11:40:00,98.58,98.6,98.46,98.57,63111.0,98.2321,98.252,98.1125,98.2221,63111.0
2024-11-15 11:50:00,98.51,98.53,98.27,98.32,19928.0,98.1623,98.1822,97.9232,97.973,19928.0
2024-11-15 12:00:00,98.34,98.39,98.21,98.29,32251.0,97.9929,98.0427,97.8634,97.9431,32251.0
2024-11-15 12:10:00,98.27,98.38,98.25,98.35,44309.0,97.9232,98.0328,97.9032,98.0029,44309.0
2024-11-15 12:20:00,98.36,98.39,98.29,98.32,10424.0,98.0128,98.0427,97.9431,97.973,10424.0
2024-11-15 12:30:00,98.31,98.34,98.25,98.31,19363.0,97.963,97.9929,97.9032,97.963,19363.0
2024-11-15 12:40:00,98.29,98.4,98.23,98.3,16553.0,97.9431,98.0527,97.8833,97.953,16553.0
2024-11-15 12:50:00,98.31,98.31,98.11,98.27,65231.0,97.963,97.963,97.7637,97.9232,65231.0
2024-11-15 13:00:00,98.28,98.3,98.15,98.23,23985.0,97.9331,97.953,97.8036,97.8833,23985.0
2024-11-15 13:10:00,98.22,98.24,98.12,98.16,22026.0,97.8733,97.8933,97.7737,97.8135,22026.0
2024-11-15 13:20:00,98.16,98.23,98.1,98.23,16005.0,97.8135,97.8833,97.7538,97.8833,16005.0
2024-11-15 13:30:00,98.16,98.2,98.09,98.15,21749.0,97.8135,97.8534,97.7438,97.8036,21749.0
2024-11-15 13:40:00,98.15,98.17,97.96,97.98,24660.0,97.8036,97.8235,97.6142,97.6342,24660.0
2024-11-15 13:50:00,98.0,98.03,97.9,98.0,70784.0,97.6541,97.684,97.5545,97.6541,70784.0
2024-11-15 14:00:00,98.02,98.16,98.02,98.12,15489.0,97.674,97.8135,97.674,97.7737,15489.0
2024-11-15 14:10:00,98.09,98.11,98.01,98.03,25852.0,97.7438,97.7637,97.6641,97.684,25852.0
2024-11-15 14:20:00,98.04,98.05,97.93,97.93,36513.0,97.694,97.7039,97.5844,97.5844,36513.0
2024-11-15 14:30:00,97.93,98.02,97.93,98.0,31655.0,97.5844,97.674,97.5844,97.6541,31655.0
2024-11-15 14:40:00,98.0,98.28,98.0,98.21,58931.0,97.6541,97.9331,97.6541,97.8634,58931.0
2024-11-15 14:50:00,98.2,98.23,98.03,98.14,23973.0,97.8534,97.8833,97.684,97.7936,23973.0
2024-11-15 15:00:00,98.14,98.33,98.13,98.18,41757.0,97.7936,97.9829,97.7836,97.8335,41757.0
2024-11-15 15:10:00,98.18,98.36,98.17,98.33,43277.0,97.8335,98.0128,97.8235,97.9829,43277.0
2024-11-15 15:20:00,98.34,98.39,98.26,98.28,66356.0,97.9929,98.0427,97.9132,97.9331,66356.0
2024-11-15 15:30:00,98.28,98.35,98.25,98.27,41951.0,97.9331,98.0029,97.9032,97.9232,41951.0
2024-11-15 15:40:00,98.26,98.26,98.12,98.17,39722.0,97.9132,97.9132,97.7737,97.8235,39722.0
2024-11-15 15:50:00,98.18,98.41,98.17,98.32,91464.0,97.8335,98.0627,97.8235,97.973,91464.0
2024-11-18 09:30:00,98.41,98.41,98.2,98.34,144591.0,98.0627,98.0627,97.8534,97.9929,144591.0
2024-11-18 09:40:00,98.32,98.34,98.13,98.22,69183.0,97.973,97.9929,97.7836,97.8733,69183.0
2024-11-18 09:50:00,98.17,98.19,98.08,98.19,38461.0,97.8235,97.8434,97.7338,97.8434,38461.0
2024-11-18 10:00:00,98.19,98.43,98.19,98.38,12660.0,97.8434,98.0826,97.8434,98.0328,12660.0
2024-11-18 10:10:00,98.37,98.56,98.37,98.53,13684.0,98.0228,98.2121,98.0228,98.1822,13684.0
2024-11-18 10:20:00,98.53,98.72,98.51,98.72,13672.0,98.1822,98.3716,98.1623,98.3716,13672.0
2024-11-18 10:30:00,98.72,98.92,98.72,98.81,19005.0,98.3716,98.5709,98.3716,98.4612,19005.0
2024-11-18 10:40:00,98.8,98.9,98.79,98.9,29635.0,98.4513,98.5509,98.4413,98.5509,29635.0
2024-11-18 10:50:00,98.88,98.92,98.81,98.86,23953.0,98.531,98.5709,98.4612,98.5111,23953.0
2024-11-18 11:00:00,98.85,98.9,98.82,98.88,22704.0,98.5011,98.5509,98.4712,98.531,22704.0
2024-11-18 11:10:00,98.86,98.94,98.85,98.92,33628.0,98.5111,98.5908,98.5011,98.5709,33628.0
2024-11-18 11:20:00,98.92,99.02,98.89,98.93,17258.0,98.5709,98.6705,98.541,98.5808,17258.0
2024-11-18 11:30:00,98.93,99.04,98.93,99.03,21170.0,98.5808,98.6904,98.5808,98.6805,21170.0
2024-11-18 11:40:00,99.03,99.07,98.86,98.86,17414.0,98.6805,98.7203,98.5111,98.5111,17414.0
2024-11-18 11:50:00,98.81,98.81,98.7,98.76,12537.0,98.4612,98.4612,98.3516,98.4114,12537.0
2024-11-18 12:00:00,98.77,98.82,98.68,98.69,7894.0,98.4214,98.4712,98.3317,98.3417,7894.0
2024-11-18 12:10:00,98.69,98.77,98.65,98.72,20509.0,98.3417,98.4214,98.3018,98.3716,20509.0
2024-11-18 12:20:00,98.71,98.77,98.71,98.73,10879.0,98.3616,98.4214,98.3616,98.3815,10879.0
2024-11-18 12:30:00,98.74,98.76,98.69,98.76,5941.0,98.3915,98.4114,98.3417,98.4114,5941.0
2024-11-18 12:40:00,98.7,98.73,98.57,98.59,8251.0,98.3516,98.3815,98.2221,98.242,8251.0
2024-11-18 12:50:00,98.61,98.75,98.57,98.75,14545.0,98.262,98.4015,98.2221,98.4015,14545.0
2024-11-18 13:00:00,98.74,98.77,98.7,98.77,7699.0,98.3915,98.4214,98.3516,98.4214,7699.0
2024-11-18 13:10:00,98.75,98.77,98.7,98.72,15153.0,98.4015,98.4214,98.3516,98.3716,15153.0
2024-11-18 13:20:00,98.75,98.75,98.67,98.68,8422.0,98.4015,98.4015,98.3217,98.3317,8422.0
2024-11-18 13:30:00,98.67,98.72,98.64,98.66,11579.0,98.3217,98.3716,98.2918,98.3118,11579.0
2024-11-18 13:40:00,98.65,98.65,98.46,98.51,18897.0,98.3018,98.3018,98.1125,98.1623,18897.0
2024-11-18 13:50:00,98.51,98.77,98.51,98.77,42509.0,98.1623,98.4214,98.1623,98.4214,42509.0
2024-11-18 14:00:00,98.75,98.76,98.64,98.66,25170.0,98.4015,98.4114,98.2918,98.3118,25170.0
2024-11-18 14:10:00,98.64,98.64,98.5,98.53,24732.0,98.2918,98.2918,98.1523,98.1822,24732.0
2024-11-18 14:20:00,98.53,98.53,98.45,98.48,29631.0,98.1822,98.1822,98.1025,98.1324,29631.0
2024-11-18 14:30:00,98.48,98.55,98.45,98.55,21622.0,98.1324,98.2022,98.1025,98.2022,21622.0
2024-11-18 14:40:00,98.53,98.67,98.51,98.65,90300.0,98.1822,98.3217,98.1623,98.3018,90300.0
2024-11-18 14:50:00,98.64,98.72,98.63,98.68,31636.0,98.2918,98.3716,98.2819,98.3317,31636.0
2024-11-18 15:00:00,98.68,98.73,98.66,98.71,33448.0,98.3317,98.3815,98.3118,98.3616,33448.0
2024-11-18 15:10:00,98.71,98.77,98.69,98.77,37748.0,98.3616,98.4214,98.3417,98.4214,37748.0
2024-11-18 15:20:00,98.77,98.8,98.74,98.79,35969.0,98.4214,98.4513,98.3915,98.4413,35969.0
2024-11-18 15:30:00,98.79,98.79,98.68,98.7,40791.0,98.4413,98.4413,98.3317,98.3516,40791.0
2024-11-18 15:40:00,98.69,98.75,98.66,98.75,33405.0,98.3417,98.4015,98.3118,98.4015,33405.0
2024-11-18 15:50:00,98.73,98.73,98.56,98.7,60176.0,98.3815,98.3815,98.2121,98.3516,60176.0
2024-11-19 09:30:00,98.1,98.45,98.1,98.43,60443.0,97.7538,98.1025,97.7538,98.0826,60443.0
2024-11-19 09:40:00,98.44,98.57,98.4,98.45,32942.0,98.0926,98.2221,98.0527,98.1025,32942.0
2024-11-19 09:50:00,98.4,98.52,98.28,98.45,25560.0,98.0527,98.1723,97.9331,98.1025,25560.0
2024-11-19 10:00:00,98.42,98.5,98.32,98.45,12471.0,98.0726,98.1523,97.973,98.1025,12471.0
2024-11-19 10:10:00,98.47,98.54,98.38,98.51,21141.0,98.1224,98.1922,98.0328,98.1623,21141.0
2024-11-19 10:20:00,98.5,98.69,98.42,98.69,24772.0,98.1523,98.3417,98.0726,98.3417,24772.0
2024-11-19 10:30:00,98.69,98.84,98.61,98.8,16186.0,98.3417,98.4911,98.262,98.4513,16186.0
2024-11-19 10:40:00,98.79,98.92,98.72,98.9,34133.0,98.4413,98.5709,98.3716,98.5509,34133.0
2024-11-19 10:50:00,98.92,98.98,98.86,98.93,18700.0,98.5709,98.6306,98.5111,98.5808,18700.0
2024-11-19 11:00:00,98.93,99.04,98.92,98.98,17543.0,98.5808,98.6904,98.5709,98.6306,17543.0
2024-11-19 11:10:00,99.0,99.14,98.99,99.11,24963.0,98.6506,98.7901,98.6406,98.7602,24963.0
2024-11-19 11:20:00,99.1,99.15,99.05,99.14,14436.0,98.7502,98.8,98.7004,98.7901,14436.0
2024-11-19 11:30:00,99.1,99.23,99.1,99.18,41715.0,98.7502,98.8798,98.7502,98.8299,41715.0
2024-11-19 11:40:00,99.21,99.24,99.18,99.21,34028.0,98.8598,98.8897,98.8299,98.8598,34028.0
2024-11-19 11:50:00,99.23,99.23,99.1,99.13,16071.0,98.8798,98.8798,98.7502,98.7801,16071.0
2024-11-19 12:00:00,99.13,99.17,99.06,99.17,10716.0,98.7801,98.82,98.7104,98.82,10716.0
2024-11-19 12:10:00,99.15,99.21,99.12,99.17,17824.0,98.8,98.8598,98.7702,98.82,17824.0
2024-11-19 12:20:00,99.2,99.21,98.99,99.15,12078.0,98.8499,98.8598,98.6406,98.8,12078.0
2024-11-19 12:30:00,99.16,99.29,99.16,99.27,18142.0,98.81,98.9396,98.81,98.9196,18142.0
2024-11-19 12:40:00,99.27,99.28,99.2,99.22,16129.0,98.9196,98.9296,98.8499,98.8698,16129.0
2024-11-19 12:50:00,99.2,99.27,99.19,99.26,23208.0,98.8499,98.9196,98.8399,98.9097,23208.0
2024-11-19 13:00:00,99.2,99.34,99.19,99.34,13357.0,98.8499,98.9894,98.8399,98.9894,13357.0
2024-11-19 13:10:00,99.34,99.39,99.32,99.39,36661.0,98.9894,99.0392,98.9694,99.0392,36661.0
2024-11-19 13:20:00,99.39,99.42,99.34,99.41,72774.0,99.0392,99.0691,98.9894,99.0591,72774.0
2024-11-19 13:30:00,99.39,99.53,99.39,99.52,24469.0,99.0392,99.1787,99.0392,99.1687,24469.0
2024-11-19 13:40:00,99.51,99.66,99.48,99.63,14996.0,99.1588,99.3082,99.1289,99.2784,14996.0
2024-11-19 13:50:00,99.65,99.71,99.64,99.69,35152.0,99.2983,99.3581,99.2883,99.3381,35152.0
2024-11-19 14:00:00,99.68,99.7,99.63,99.67,13047.0,99.3282,99.3481,99.2784,99.3182,13047.0
2024-11-19 14:10:00,99.68,99.69,99.55,99.57,30629.0,99.3282,99.3381,99.1986,99.2186,30629.0
2024-11-19 14:20:00,99.57,99.64,99.53,99.55,29455.0,99.2186,99.2883,99.1787,99.1986,29455.0
2024-11-19 14:30:00,99.55,99.59,99.35,99.41,59027.0,99.1986,99.2385,98.9993,99.0591,59027.0
2024-11-19 14:40:00,99.42,99.45,99.37,99.42,19258.0,99.0691,99.099,99.0193,99.0691,19258.0
2024-11-19 14:50:00,99.42,99.57,99.42,99.51,20042.0,99.0691,99.2186,99.0691,99.1588,20042.0
2024-11-19 15:00:00,99.5,99.54,99.44,99.53,33390.0,99.1488,99.1887,99.089,99.1787,33390.0
2024-11-19 15:10:00,99.53,99.56,99.51,99.56,29370.0,99.1787,99.2086,99.1588,99.2086,29370.0
2024-11-19 15:20:00,99.54,99.58,99.5,99.56,26931.0,99.1887,99.2285,99.1488,99.2086,26931.0
2024-11-19 15:30:00,99.55,99.6,99.52,99.58,73443.0,99.1986,99.2485,99.1687,99.2285,73443.0
2024-11-19 15:40:00,99.59,99.7,99.56,99.69,14668.0,99.2385,99.3481,99.2086,99.3381,14668.0
2024-11-19 15:50:00,99.68,99.72,99.55,99.67,86178.0,99.3282,99.368,99.1986,99.3182,86178.0
2024-11-20 09:30:00,99.66,99.71,99.24,99.25,53953.0,99.3082,99.3581,98.8897,98.8997,53953.0
2024-11-20 09:40:00,99.23,99.29,99.12,99.19,27370.0,98.8798,98.9396,98.7702,98.8399,27370.0
2024-11-20 09:50:00,99.19,99.25,98.92,98.92,11836.0,98.8399,98.8997,98.5709,98.5709,11836.0
2024-11-20 10:00:00,98.93,99.1,98.62,98.62,22764.0,98.5808,98.7502,98.2719,98.2719,22764.0
2024-11-20 10:10:00,98.64,98.64,98.4,98.46,19355.0,98.2918,98.2918,98.0527,98.1125,19355.0
2024-11-20 10:20:00,98.43,98.59,98.31,98.53,22099.0,98.0826,98.242,97.963,98.1822,22099.0
2024-11-20 10:30:00,98.52,98.85,98.51,98.85,31732.0,98.1723,98.5011,98.1623,98.5011,31732.0
2024-11-20 10:40:00,98.81,98.98,98.72,98.98,39360.0,98.4612,98.6306,98.3716,98.6306,39360.0
2024-11-20 10:50:00,98.95,99.02,98.88,98.97,34357.0,98.6008,98.6705,98.531,98.6207,34357.0
2024-11-20 11:00:00,98.97,99.05,98.84,98.91,30236.0,98.6207,98.7004,98.4911,98.5609,30236.0
2024-11-20 11:10:00,98.87,98.91,98.72,98.79,38690.0,98.521,98.5609,98.3716,98.4413,38690.0
2024-11-20 11:20:00,98.8,98.84,98.67,98.69,18193.0,98.4513,98.4911,98.3217,98.3417,18193.0
2024-11-20 11:30:00,98.66,98.85,98.59,98.85,28997.0,98.3118,98.5011,98.242,98.5011,28997.0
2024-11-20 11:40:00,98.82,99.15,98.82,99.15,30277.0,98.4712,98.8,98.4712,98.8,30277.0
2024-11-20 11:50:00,99.18,99.3,99.18,99.24,22746.0,98.8299,98.9495,98.8299,98.8897,22746.0
2024-11-20 12:00:00,99.23,99.28,99.08,99.09,24281.0,98.8798,98.9296,98.7303,98.7403,24281.0
2024-11-20 12:10:00,99.09,99.12,98.93,98.96,25831.0,98.7403,98.7702,98.5808,98.6107,25831.0
2024-11-20 12:20:00,98.88,98.99,98.76,98.98,12921.0,98.531,98.6406,98.4114,98.6306,12921.0
2024-11-20 12:30:00,98.96,99.1,98.96,99.07,75794.0,98.6107,98.7502,98.6107,98.7203,75794.0
2024-11-20 12:40:00,99.08,99.09,98.96,99.09,40040.0,98.7303,98.7403,98.6107,98.7403,40040.0
2024-11-20 12:50:00,99.09,99.11,98.84,98.91,37720.0,98.7403,98.7602,98.4911,98.5609,37720.0
2024-11-20 13:00:00,98.89,98.98,98.88,98.91,35947.0,98.541,98.6306,98.531,98.5609,35947.0
2024-11-20 13:10:00,98.91,98.96,98.83,98.84,47394.0,98.5609,98.6107,98.4812,98.4911,47394.0
2024-11-20 13:20:00,98.81,98.98,98.76,98.97,21292.0,98.4612,98.6306,98.4114,98.6207,21292.0
2024-11-20 13:30:00,98.96,98.96,98.82,98.84,37407.0,98.6107,98.6107,98.4712,98.4911,37407.0
2024-11-20 13:40:00,98.81,98.86,98.68,98.77,23896.0,98.4612,98.5111,98.3317,98.4214,23896.0
2024-11-20 13:50:00,98.76,98.84,98.74,98.83,11797.0,98.4114,98.4911,98.3915,98.4812,11797.0
2024-11-20 14:00:00,98.8,98.85,98.72,98.72,23650.0,98.4513,98.5011,98.3716,98.3716,23650.0
2024-11-20 14:10:00,98.72,98.76,98.7,98.71,18316.0,98.3716,98.4114,98.3516,98.3616,18316.0
2024-11-20 14:20:00,98.71,98.74,98.66,98.71,32057.0,98.3616,98.3915,98.3118,98.3616,32057.0
2024-11-20 14:30:00,98.72,98.83,98.7,98.82,10361.0,98.3716,98.4812,98.3516,98.4712,10361.0
2024-11-20 14:40:00,98.82,98.99,98.82,98.97,40822.0,98.4712,98.6406,98.4712,98.6207,40822.0
2024-11-20 14:50:00,98.97,98.98,98.88,98.92,35753.0,98.6207,98.6306,98.531,98.5709,35753.0
2024-11-20 15:00:00,98.92,98.95,98.86,98.94,26292.0,98.5709,98.6008,98.5111,98.5908,26292.0
2024-11-20 15:10:00,98.95,98.99,98.92,98.97,23558.0,98.6008,98.6406,98.5709,98.6207,23558.0
2024-11-20 15:20:00,98.97,99.14,98.97,99.14,153956.0,98.6207,98.7901,98.6207,98.7901,153956.0
2024-11-20 15:30:00,99.15,99.49,99.15,99.44,84232.0,98.8,99.1388,98.8,99.089,84232.0
2024-11-20 15:40:00,99.48,99.51,99.32,99.44,58024.0,99.1289,99.1588,98.9694,99.089,58024.0
2024-11-20 15:50:00,99.47,99.6,99.4,99.57,128312.0,99.1189,99.2485,99.0492,99.2186,128312.0
2024-11-21 09:30:00,100.14,100.33,99.03,99.05,53089.0,99.7866,99.9759,98.6805,98.7004,53089.0
2024-11-21 09:40:00,98.97,99.64,98.94,99.62,17740.0,98.6207,99.2883,98.5908,99.2684,17740.0
2024-11-21 09:50:00,99.58,99.67,99.07,99.13,16082.0,99.2285,99.3182,98.7203,98.7801,16082.0
2024-11-21 10:00:00,99.12,99.16,98.72,98.86,31739.0,98.7702,98.81,98.3716,98.5111,31739.0
2024-11-21 10:10:00,98.83,99.35,98.78,99.17,29137.0,98.4812,98.9993,98.4314,98.82,29137.0
2024-11-21 10:20:00,99.17,99.25,98.43,98.47,64351.0,98.82,98.8997,98.0826,98.1224,64351.0
2024-11-21 10:30:00,98.43,98.66,98.38,98.48,36982.0,98.0826,98.3118,98.0328,98.1324,36982.0
2024-11-21 10:40:00,98.49,98.9,98.43,98.88,62626.0,98.1424,98.5509,98.0826,98.531,62626.0
2024-11-21 10:50:00,98.85,99.23,98.83,99.23,28151.0,98.5011,98.8798,98.4812,98.8798,28151.0
2024-11-21 11:00:00,99.26,99.35,99.12,99.16,42129.0,98.9097,98.9993,98.7702,98.81,42129.0
2024-11-21 11:10:00,99.17,99.32,99.1,99.11,30825.0,98.82,98.9694,98.7502,98.7602,30825.0
2024-11-21 11:20:00,99.14,99.47,99.13,99.47,55857.0,98.7901,99.1189,98.7801,99.1189,55857.0
2024-11-21 11:30:00,99.52,99.55,99.21,99.31,42781.0,99.1687,99.1986,98.8598,98.9595,42781.0
2024-11-21 11:40:00,99.27,99.37,99.09,99.16,12896.0,98.9196,99.0193,98.7403,98.81,12896.0
2024-11-21 11:50:00,99.12,99.23,99.11,99.22,12073.0,98.7702,98.8798,98.7602,98.8698,12073.0
2024-11-21 12:00:00,99.22,99.23,99.06,99.22,51247.0,98.8698,98.8798,98.7104,98.8698,51247.0
2024-11-21 12:10:00,99.23,99.34,99.21,99.34,112115.0,98.8798,98.9894,98.8598,98.9894,112115.0
2024-11-21 12:20:00,99.29,99.57,99.29,99.49,54281.0,98.9396,99.2186,98.9396,99.1388,54281.0
2024-11-21 12:30:00,99.5,99.59,99.47,99.56,18878.0,99.1488,99.2385,99.1189,99.2086,18878.0
2024-11-21 12:40:00,99.55,99.76,99.53,99.64,33668.0,99.1986,99.4079,99.1787,99.2883,33668.0
2024-11-21 12:50:00,99.61,99.65,99.55,99.59,29080.0,99.2584,99.2983,99.1986,99.2385,29080.0
2024-11-21 13:00:00,99.6,99.74,99.58,99.7,24091.0,99.2485,99.388,99.2285,99.3481,24091.0
2024-11-21 13:10:00,99.74,99.78,99.61,99.64,18088.0,99.388,99.4278,99.2584,99.2883,18088.0
2024-11-21 13:20:00,99.61,99.77,99.61,99.77,39336.0,99.2584,99.4179,99.2584,99.4179,39336.0
2024-11-21 13:30:00,99.79,99.88,99.71,99.74,22207.0,99.4378,99.5275,99.3581,99.388,22207.0
2024-11-21 13:40:00,99.73,99.83,99.7,99.81,7153.0,99.378,99.4776,99.3481,99.4577,7153.0
2024-11-21 13:50:00,99.76,99.86,99.7,99.82,17849.0,99.4079,99.5075,99.3481,99.4677,17849.0
2024-11-21 14:00:00,99.8,99.87,99.62,99.63,24972.0,99.4478,99.5175,99.2684,99.2784,24972.0
2024-11-21 14:10:00,99.59,99.68,99.54,99.55,28805.0,99.2385,99.3282,99.1887,99.1986,28805.0
2024-11-21 14:20:00,99.55,99.78,99.55,99.73,46704.0,99.1986,99.4278,99.1986,99.378,46704.0
2024-11-21 14:30:00,99.73,99.86,99.66,99.86,49047.0,99.378,99.5075,99.3082,99.5075,49047.0
2024-11-21 14:40:00,99.85,99.85,99.73,99.78,37181.0,99.4976,99.4976,99.378,99.4278,37181.0
2024-11-21 14:50:00,99.78,99.83,99.67,99.83,107483.0,99.4278,99.4776,99.3182,99.4776,107483.0
2024-11-21 15:00:00,99.82,99.93,99.8,99.93,103238.0,99.4677,99.5773,99.4478,99.5773,103238.0
2024-11-21 15:10:00,99.92,99.97,99.89,99.94,22171.0,99.5673,99.6172,99.5374,99.5873,22171.0
2024-11-21 15:20:00,99.94,99.95,99.88,99.93,28200.0,99.5873,99.5972,99.5275,99.5773,28200.0
2024-11-21 15:30:00,99.94,99.94,99.72,99.76,31945.0,99.5873,99.5873,99.368,99.4079,31945.0
2024-11-21 15:40:00,99.79,99.81,99.73,99.75,81232.0,99.4378,99.4577,99.378,99.3979,81232.0
2024-11-21 15:50:00,99.76,99.76,99.64,99.66,88075.0,99.4079,99.4079,99.2883,99.3082,88075.0
2024-11-22 09:30:00,99.56,99.75,99.5,99.58,43157.0,99.2086,99.3979,99.1488,99.2285,43157.0
2024-11-22 09:40:00,99.69,99.83,99.68,99.7,14741.0,99.3381,99.4776,99.3282,99.3481,14741.0
2024-11-22 09:50:00,99.66,99.8,99.48,99.8,29329.0,99.3082,99.4478,99.1289,99.4478,29329.0
2024-11-22 10:00:00,99.78,99.78,99.45,99.46,31941.0,99.4278,99.4278,99.099,99.109,31941.0
2024-11-22 10:10:00,99.48,99.5,99.33,99.41,50690.0,99.1289,99.1488,98.9794,99.0591,50690.0
2024-11-22 10:20:00,99.45,99.51,99.19,99.3,34017.0,99.099,99.1588,98.8399,98.9495,34017.0
2024-11-22 10:30:00,99.28,99.62,99.26,99.62,37069.0,98.9296,99.2684,98.9097,99.2684,37069.0
2024-11-22 10:40:00,99.6,99.75,99.58,99.6,34930.0,99.2485,99.3979,99.2285,99.2485,34930.0
2024-11-22 10:50:00,99.62,99.71,99.61,99.68,14107.0,99.2684,99.3581,99.2584,99.3282,14107.0
2024-11-22 11:00:00,99.74,99.75,99.55,99.55,33260.0,99.388,99.3979,99.1986,99.1986,33260.0
2024-11-22 11:10:00,99.51,99.61,99.37,99.37,75520.0,99.1588,99.2584,99.0193,99.0193,75520.0
2024-11-22 11:20:00,99.37,99.46,99.27,99.44,19610.0,99.0193,99.109,98.9196,99.089,19610.0
2024-11-22 11:30:00,99.42,99.5,99.31,99.49,47890.0,99.0691,99.1488,98.9595,99.1388,47890.0
2024-11-22 11:40:00,99.5,99.5,99.28,99.42,84905.0,99.1488,99.1488,98.9296,99.0691,84905.0
2024-11-22 11:50:00,99.42,99.55,99.39,99.51,17280.0,99.0691,99.1986,99.0392,99.1588,17280.0
2024-11-22 12:00:00,99.5,99.57,99.45,99.53,31468.0,99.1488,99.2186,99.099,99.1787,31468.0
2024-11-22 12:10:00,99.51,99.63,99.5,99.58,13407.0,99.1588,99.2784,99.1488,99.2285,13407.0
2024-11-22 12:20:00,99.6,99.67,99.58,99.63,14307.0,99.2485,99.3182,99.2285,99.2784,14307.0
2024-11-22 12:30:00,99.65,99.65,99.46,99.47,35911.0,99.2983,99.2983,99.109,99.1189,35911.0
2024-11-22 12:40:00,99.47,99.61,99.47,99.6,23313.0,99.1189,99.2584,99.1189,99.2485,23313.0
2024-11-22 12:50:00,99.6,99.71,99.6,99.68,4880.0,99.2485,99.3581,99.2485,99.3282,4880.0
2024-11-22 13:00:00,99.67,99.73,99.63,99.72,12941.0,99.3182,99.378,99.2784,99.368,12941.0
2024-11-22 13:10:00,99.72,99.77,99.69,99.72,17406.0,99.368,99.4179,99.3381,99.368,17406.0
2024-11-22 13:20:00,99.69,99.74,99.62,99.63,5072.0,99.3381,99.388,99.2684,99.2784,5072.0
2024-11-22 13:30:00,99.63,99.73,99.61,99.62,13822.0,99.2784,99.378,99.2584,99.2684,13822.0
2024-11-22 13:40:00,99.6,99.64,99.56,99.6,15657.0,99.2485,99.2883,99.2086,99.2485,15657.0
2024-11-22 13:50:00,99.62,99.63,99.54,99.61,9359.0,99.2684,99.2784,99.1887,99.2584,9359.0
2024-11-22 14:00:00,99.61,99.62,99.53,99.56,12789.0,99.2584,99.2684,99.1787,99.2086,12789.0
2024-11-22 14:10:00,99.55,99.56,99.37,99.42,10979.0,99.1986,99.2086,99.0193,99.0691,10979.0
2024-11-22 14:20:00,99.44,99.54,99.44,99.5,32598.0,99.089,99.1887,99.089,99.1488,32598.0
2024-11-22 14:30:00,99.49,99.58,99.48,99.58,23724.0,99.1388,99.2285,99.1289,99.2285,23724.0
2024-11-22 14:40:00,99.59,99.59,99.51,99.57,27007.0,99.2385,99.2385,99.1588,99.2186,27007.0
2024-11-22 14:50:00,99.56,99.64,99.55,99.6,19469.0,99.2086,99.2883,99.1986,99.2485,19469.0
2024-11-22 15:00:00,99.6,99.6,99.41,99.47,22719.0,99.2485,99.2485,99.0591,99.1189,22719.0
2024-11-22 15:10:00,99.48,99.52,99.4,99.5,29461.0,99.1289,99.1687,99.0492,99.1488,29461.0
2024-11-22 15:20:00,99.5,99.55,99.42,99.51,149054.0,99.1488,99.1986,99.0691,99.1588,149054.0
2024-11-22 15:30:00,99.5,99.58,99.49,99.51,39011.0,99.1488,99.2285,99.1388,99.1588,39011.0
2024-11-22 15:40:00,99.52,99.56,99.47,99.56,20786.0,99.1687,99.2086,99.1189,99.2086,20786.0
2024-11-22 15:50:00,99.55,99.73,99.53,99.64,74547.0,99.1986,99.378,99.1787,99.2883,74547.0
2024-11-25 09:30:00,100.32,100.52,100.14,100.52,286824.0,99.9659,100.1652,99.7866,100.1652,286824.0
2024-11-25 09:40:00,100.53,100.57,100.26,100.26,34046.0,100.1752,100.215,99.9061,99.9061,34046.0
2024-11-25 09:50:00,100.28,100.31,99.88,100.04,41232.0,99.9261,99.956,99.5275,99.6869,41232.0
2024-11-25 10:00:00,100.01,100.07,99.88,99.94,48311.0,99.657,99.7168,99.5275,99.5873,48311.0
2024-11-25 10:10:00,99.91,99.92,99.69,99.76,66762.0,99.5574,99.5673,99.3381,99.4079,66762.0
2024-11-25 10:20:00,99.75,99.91,99.75,99.91,41975.0,99.3979,99.5574,99.3979,99.5574,41975.0
2024-11-25 10:30:00,99.93,99.98,99.69,99.81,35174.0,99.5773,99.6271,99.3381,99.4577,35174.0
2024-11-25 10:40:00,99.78,99.98,99.78,99.95,20388.0,99.4278,99.6271,99.4278,99.5972,20388.0
2024-11-25 10:50:00,99.96,99.96,99.75,99.78,16082.0,99.6072,99.6072,99.3979,99.4278,16082.0
2024-11-25 11:00:00,99.74,99.84,99.71,99.74,13534.0,99.388,99.4876,99.3581,99.388,13534.0
2024-11-25 11:10:00,99.74,99.89,99.74,99.89,15779.0,99.388,99.5374,99.388,99.5374,15779.0
2024-11-25 11:20:00,99.87,99.97,99.87,99.92,21414.0,99.5175,99.6172,99.5175,99.5673,21414.0
2024-11-25 11:30:00,99.9,100.01,99.76,99.79,17206.0,99.5474,99.657,99.4079,99.4378,17206.0
2024-11-25 11:40:00,99.78,99.85,99.76,99.76,8372.0,99.4278,99.4976,99.4079,99.4079,8372.0
2024-11-25 11:50:00,99.76,99.82,99.73,99.77,75604.0,99.4079,99.4677,99.378,99.4179,75604.0
2024-11-25 12:00:00,99.76,99.76,99.64,99.64,30860.0,99.4079,99.4079,99.2883,99.2883,30860.0
2024-11-25 12:10:00,99.64,99.66,99.45,99.51,19467.0,99.2883,99.3082,99.099,99.1588,19467.0
2024-11-25 12:20:00,99.5,99.51,99.38,99.4,13012.0,99.1488,99.1588,99.0292,99.0492,13012.0
2024-11-25 12:30:00,99.42,99.52,99.4,99.42,29395.0,99.0691,99.1687,99.0492,99.0691,29395.0
2024-11-25 12:40:00,99.42,99.45,99.24,99.28,17640.0,99.0691,99.099,98.8897,98.9296,17640.0
2024-11-25 12:50:00,99.49,99.57,99.46,99.56,14056.0,99.1388,99.2186,99.109,99.2086,14056.0
2024-11-25 13:00:00,99.54,99.68,99.54,99.67,8684.0,99.1887,99.3282,99.1887,99.3182,8684.0
2024-11-25 13:10:00,99.67,99.72,99.67,99.68,39425.0,99.3182,99.368,99.3182,99.3282,39425.0
2024-11-25 13:20:00,99.66,99.69,99.61,99.66,32261.0,99.3082,99.3381,99.2584,99.3082,32261.0
2024-11-25 13:30:00,99.65,99.72,99.62,99.7,22612.0,99.2983,99.368,99.2684,99.3481,22612.0
2024-11-25 13:40:00,99.7,99.71,99.61,99.62,16339.0,99.3481,99.3581,99.2584,99.2684,16339.0
2024-11-25 13:50:00,99.63,99.64,99.55,99.59,28975.0,99.2784,99.2883,99.1986,99.2385,28975.0
2024-11-25 14:00:00,99.56,99.64,99.53,99.63,17021.0,99.2086,99.2883,99.1787,99.2784,17021.0
2024-11-25 14:10:00,99.63,99.66,99.62,99.64,15615.0,99.2784,99.3082,99.2684,99.2883,15615.0
2024-11-25 14:20:00,99.62,99.64,99.47,99.6,22709.0,99.2684,99.2883,99.1189,99.2485,22709.0
2024-11-25 14:30:00,99.59,99.6,99.52,99.55,32087.0,99.2385,99.2485,99.1687,99.1986,32087.0
2024-11-25 14:40:00,99.56,99.7,99.55,99.68,57289.0,99.2086,99.3481,99.1986,99.3282,57289.0
2024-11-25 14:50:00,99.69,99.72,99.62,99.63,23742.0,99.3381,99.368,99.2684,99.2784,23742.0
2024-11-25 15:00:00,99.63,99.63,99.51,99.56,20140.0,99.2784,99.2784,99.1588,99.2086,20140.0
2024-11-25 15:10:00,99.56,99.6,99.5,99.6,21312.0,99.2086,99.2485,99.1488,99.2485,21312.0
2024-11-25 15:20:00,99.6,99.61,99.54,99.6,24514.0,99.2485,99.2584,99.1887,99.2485,24514.0
2024-11-25 15:30:00,99.59,99.64,99.58,99.61,126801.0,99.2385,99.2883,99.2285,99.2584,126801.0
2024-11-25 15:40:00,99.61,99.65,99.57,99.61,47447.0,99.2584,99.2983,99.2186,99.2584,47447.0
2024-11-25 15:50:00,99.6,99.77,99.57,99.72,195741.0,99.2485,99.4179,99.2186,99.368,195741.0
2024-11-26 09:30:00,100.13,100.5,100.12,100.39,77502.0,99.7766,100.1453,99.7666,100.0357,77502.0
2024-11-26 09:40:00,100.41,100.53,100.34,100.52,19822.0,100.0556,100.1752,99.9858,100.1652,19822.0
2024-11-26 09:50:00,100.6,100.6,100.3,100.39,13611.0,100.2449,100.2449,99.946,100.0357,13611.0
2024-11-26 10:00:00,100.45,100.47,100.21,100.36,39168.0,100.0955,100.1154,99.8563,100.0058,39168.0
2024-11-26 10:10:00,100.35,100.43,100.18,100.18,26279.0,99.9958,100.0755,99.8264,99.8264,26279.0
2024-11-26 10:20:00,100.18,100.43,100.18,100.43,10661.0,99.8264,100.0755,99.8264,100.0755,10661.0
2024-11-26 10:30:00,100.39,100.49,100.33,100.46,33658.0,100.0357,100.1353,99.9759,100.1054,33658.0
2024-11-26 10:40:00,100.46,100.62,100.42,100.51,31262.0,100.1054,100.2649,100.0656,100.1552,31262.0
2024-11-26 10:50:00,100.53,100.59,100.47,100.48,30468.0,100.1752,100.235,100.1154,100.1254,30468.0
2024-11-26 11:00:00,100.49,100.63,100.49,100.54,14692.0,100.1353,100.2748,100.1353,100.1851,14692.0
2024-11-26 11:10:00,100.56,100.58,100.45,100.48,20301.0,100.2051,100.225,100.0955,100.1254,20301.0
2024-11-26 11:20:00,100.52,100.6,100.5,100.57,12130.0,100.1652,100.2449,100.1453,100.215,12130.0
2024-11-26 11:30:00,100.56,100.62,100.52,100.62,22449.0,100.2051,100.2649,100.1652,100.2649,22449.0
2024-11-26 11:40:00,100.62,100.62,100.45,100.47,26680.0,100.2649,100.2649,100.0955,100.1154,26680.0
2024-11-26 11:50:00,100.48,100.6,100.48,100.59,11269.0,100.1254,100.2449,100.1254,100.235,11269.0
2024-11-26 12:00:00,100.59,100.6,100.49,100.54,20164.0,100.235,100.2449,100.1353,100.1851,20164.0
2024-11-26 12:10:00,100.53,100.55,100.42,100.43,34667.0,100.1752,100.1951,100.0656,100.0755,34667.0
2024-11-26 12:20:00,100.44,100.47,100.41,100.46,13515.0,100.0855,100.1154,100.0556,100.1054,13515.0
2024-11-26 12:30:00,100.47,100.55,100.45,100.55,14616.0,100.1154,100.1951,100.0955,100.1951,14616.0
2024-11-26 12:40:00,100.55,100.6,100.54,100.58,8758.0,100.1951,100.2449,100.1851,100.225,8758.0
2024-11-26 12:50:00,100.59,100.65,100.57,100.64,21753.0,100.235,100.2948,100.215,100.2848,21753.0
2024-11-26 13:00:00,100.63,100.63,100.56,100.56,11539.0,100.2748,100.2748,100.2051,100.2051,11539.0
2024-11-26 13:10:00,100.56,100.58,100.49,100.5,9495.0,100.2051,100.225,100.1353,100.1453,9495.0
2024-11-26 13:20:00,100.5,100.56,100.47,100.54,18427.0,100.1453,100.2051,100.1154,100.1851,18427.0
2024-11-26 13:30:00,100.53,100.58,100.51,100.53,5574.0,100.1752,100.225,100.1552,100.1752,5574.0
2024-11-26 13:40:00,100.53,100.62,100.53,100.58,18141.0,100.1752,100.2649,100.1752,100.225,18141.0
2024-11-26 13:50:00,100.58,100.6,100.55,100.58,33390.0,100.225,100.2449,100.1951,100.225,33390.0
2024-11-26 14:00:00,100.58,100.63,100.51,100.51,70590.0,100.225,100.2748,100.1552,100.1552,70590.0
2024-11-26 14:10:00,100.52,100.58,100.36,100.37,81096.0,100.1652,100.225,100.0058,100.0157,81096.0
2024-11-26 14:20:00,100.37,100.43,100.3,100.41,33440.0,100.0157,100.0755,99.946,100.0556,33440.0
2024-11-26 14:30:00,100.38,100.48,100.36,100.47,16600.0,100.0257,100.1254,100.0058,100.1154,16600.0
2024-11-26 14:40:00,100.47,100.5,100.43,100.48,14788.0,100.1154,100.1453,100.0755,100.1254,14788.0
2024-11-26 14:50:00,100.48,100.5,100.44,100.47,19164.0,100.1254,100.1453,100.0855,100.1154,19164.0
2024-11-26 15:00:00,100.46,100.56,100.46,100.54,15996.0,100.1054,100.2051,100.1054,100.1851,15996.0
2024-11-26 15:10:00,100.56,100.57,100.51,100.53,19540.0,100.2051,100.215,100.1552,100.1752,19540.0
2024-11-26 15:20:00,100.52,100.58,100.49,100.58,27711.0,100.1652,100.225,100.1353,100.225,27711.0
2024-11-26 15:30:00,100.57,100.59,100.54,100.56,36538.0,100.215,100.235,100.1851,100.2051,36538.0
2024-11-26 15:40:00,100.57,100.71,100.54,100.7,193071.0,100.215,100.3545,100.1851,100.3446,193071.0
2024-11-26 15:50:00,100.71,100.73,100.62,100.65,170119.0,100.3545,100.3745,100.2649,100.2948,170119.0
2024-11-27 09:30:00,100.34,100.38,100.07,100.07,53848.0,99.9858,100.0257,99.7168,99.7168,53848.0
2024-11-27 09:40:00,100.14,100.27,100.12,100.21,275753.0,99.7866,99.9161,99.7666,99.8563,275753.0
2024-11-27 09:50:00,100.18,100.2,100.02,100.13,13263.0,99.8264,99.8463,99.667,99.7766,13263.0
2024-11-27 10:00:00,100.13,100.15,100.05,100.14,14268.0,99.7766,99.7965,99.6969,99.7866,14268.0
2024-11-27 10:10:00,100.06,100.09,99.88,99.99,10584.0,99.7068,99.7367,99.5275,99.6371,10584.0
2024-11-27 10:20:00,99.97,100.01,99.81,99.86,16099.0,99.6172,99.657,99.4577,99.5075,16099.0
2024-11-27 10:30:00,99.85,99.9,99.69,99.69,38445.0,99.4976,99.5474,99.3381,99.3381,38445.0
2024-11-27 10:40:00,99.69,99.89,99.69,99.77,13815.0,99.3381,99.5374,99.3381,99.4179,13815.0
2024-11-27 10:50:00,99.79,99.81,99.73,99.73,20642.0,99.4378,99.4577,99.378,99.378,20642.0
2024-11-27 11:00:00,99.73,99.77,99.58,99.72,26381.0,99.378,99.4179,99.2285,99.368,26381.0
2024-11-27 11:10:00,99.7,99.71,99.58,99.62,45509.0,99.3481,99.3581,99.2285,99.2684,45509.0
2024-11-27 11:20:00,99.64,99.69,99.59,99.63,20407.0,99.2883,99.3381,99.2385,99.2784,20407.0
2024-11-27 11:30:00,99.63,99.77,99.6,99.76,21103.0,99.2784,99.4179,99.2485,99.4079,21103.0
2024-11-27 11:40:00,99.78,99.78,99.54,99.55,46747.0,99.4278,99.4278,99.1887,99.1986,46747.0
2024-11-27 11:50:00,99.57,99.61,99.52,99.59,24669.0,99.2186,99.2584,99.1687,99.2385,24669.0
2024-11-27 12:00:00,99.57,99.58,99.39,99.43,51496.0,99.2186,99.2285,99.0392,99.0791,51496.0
2024-11-27 12:10:00,99.43,99.56,99.43,99.55,57542.0,99.0791,99.2086,99.0791,99.1986,57542.0
2024-11-27 12:20:00,99.55,99.63,99.53,99.6,27388.0,99.1986,99.2784,99.1787,99.2485,27388.0
2024-11-27 12:30:00,99.61,99.61,99.51,99.56,25887.0,99.2584,99.2584,99.1588,99.2086,25887.0
2024-11-27 12:40:00,99.57,99.65,99.56,99.64,12911.0,99.2186,99.2983,99.2086,99.2883,12911.0
2024-11-27 12:50:00,99.65,99.69,99.62,99.69,6596.0,99.2983,99.3381,99.2684,99.3381,6596.0
2024-11-27 13:00:00,99.68,99.74,99.64,99.74,10805.0,99.3282,99.388,99.2883,99.388,10805.0
2024-11-27 13:10:00,99.74,99.86,99.73,99.86,17647.0,99.388,99.5075,99.378,99.5075,17647.0
2024-11-27 13:20:00,99.84,99.85,99.77,99.8,44515.0,99.4876,99.4976,99.4179,99.4478,44515.0
2024-11-27 13:30:00,99.79,99.93,99.78,99.88,19647.0,99.4378,99.5773,99.4278,99.5275,19647.0
2024-11-27 13:40:00,99.91,99.94,99.87,99.9,16004.0,99.5574,99.5873,99.5175,99.5474,16004.0
2024-11-27 13:50:00,99.9,99.98,99.89,99.93,17659.0,99.5474,99.6271,99.5374,99.5773,17659.0
2024-11-27 14:00:00,99.93,99.95,99.9,99.93,12543.0,99.5773,99.5972,99.5474,99.5773,12543.0
2024-11-27 14:10:00,99.94,99.98,99.91,99.93,36256.0,99.5873,99.6271,99.5574,99.5773,36256.0
2024-11-27 14:20:00,99.92,99.98,99.89,99.9,26891.0,99.5673,99.6271,99.5374,99.5474,26891.0
2024-11-27 14:30:00,99.9,99.91,99.85,99.89,21812.0,99.5474,99.5574,99.4976,99.5374,21812.0
2024-11-27 14:40:00,99.89,99.99,99.89,99.97,10573.0,99.5374,99.6371,99.5374,99.6172,10573.0
2024-11-27 14:50:00,99.98,100.0,99.91,99.91,26849.0,99.6271,99.647,99.5574,99.5574,26849.0
2024-11-27 15:00:00,99.92,100.04,99.89,100.02,27736.0,99.5673,99.6869,99.5374,99.667,27736.0
2024-11-27 15:10:00,100.01,100.02,99.91,99.91,28054.0,99.657,99.667,99.5574,99.5574,28054.0
2024-11-27 15:20:00,99.9,99.92,99.84,99.89,13265.0,99.5474,99.5673,99.4876,99.5374,13265.0
2024-11-27 15:30:00,99.88,99.91,99.84,99.88,11017.0,99.5275,99.5574,99.4876,99.5275,11017.0
2024-11-27 15:40:00,99.88,99.95,99.77,99.94,16451.0,99.5275,99.5972,99.4179,99.5873,16451.0
2024-11-27 15:50:00,99.92,99.97,99.85,99.94,75190.0,99.5673,99.6172,99.4976,99.5873,75190.0
2024-11-29 09:30:00,100.11,100.22,100.0,100.2,44763.0,99.7567,99.8663,99.647,99.8463,44763.0
2024-11-29 09:40:00,100.2,100.3,100.15,100.23,25427.0,99.8463,99.946,99.7965,99.8762,25427.0
2024-11-29 09:50:00,100.26,100.44,100.25,100.44,18307.0,99.9061,100.0855,99.8962,100.0855,18307.0
2024-11-29 10:00:00,100.46,100.58,100.42,100.56,16179.0,100.1054,100.225,100.0656,100.2051,16179.0
2024-11-29 10:10:00,100.58,100.66,100.58,100.64,27274.0,100.225,100.3047,100.225,100.2848,27274.0
2024-11-29 10:20:00,100.65,100.65,100.51,100.56,20706.0,100.2948,100.2948,100.1552,100.2051,20706.0
2024-11-29 10:30:00,100.58,100.68,100.57,100.68,12837.0,100.225,100.3246,100.215,100.3246,12837.0
2024-11-29 10:40:00,100.68,100.72,100.55,100.57,32943.0,100.3246,100.3645,100.1951,100.215,32943.0
2024-11-29 10:50:00,100.57,100.64,100.55,100.62,21089.0,100.215,100.2848,100.1951,100.2649,21089.0
2024-11-29 11:00:00,100.63,100.69,100.61,100.69,37757.0,100.2748,100.3346,100.2549,100.3346,37757.0
2024-11-29 11:10:00,100.67,100.79,100.66,100.72,19333.0,100.3147,100.4343,100.3047,100.3645,19333.0
2024-11-29 11:20:00,100.73,100.76,100.7,100.73,4630.0,100.3745,100.4044,100.3446,100.3745,4630.0
2024-11-29 11:30:00,100.74,100.76,100.68,100.71,16577.0,100.3844,100.4044,100.3246,100.3545,16577.0
2024-11-29 11:40:00,100.74,100.81,100.72,100.79,10253.0,100.3844,100.4542,100.3645,100.4343,10253.0
2024-11-29 11:50:00,100.82,100.89,100.81,100.85,14086.0,100.4642,100.5339,100.4542,100.494,14086.0
2024-11-29 12:00:00,100.85,100.89,100.79,100.87,18352.0,100.494,100.5339,100.4343,100.514,18352.0
2024-11-29 12:10:00,100.86,100.91,100.82,100.9,51926.0,100.504,100.5538,100.4642,100.5439,51926.0
2024-11-29 12:20:00,100.9,100.91,100.81,100.83,60310.0,100.5439,100.5538,100.4542,100.4741,60310.0
2024-11-29 12:30:00,100.84,100.94,100.84,100.91,10245.0,100.4841,100.5837,100.4841,100.5538,10245.0
2024-11-29 12:40:00,100.91,100.91,100.84,100.88,27295.0,100.5538,100.5538,100.4841,100.5239,27295.0
2024-11-29 12:50:00,100.88,100.97,100.81,100.84,110446.0,100.5239,100.6136,100.4542,100.4841,110446.0
2024-12-02 09:30:00,101.0,101.48,101.0,101.41,94231.0,100.6435,101.1218,100.6435,101.0521,94231.0
2024-12-02 09:40:00,101.43,101.51,101.33,101.51,28485.0,101.072,101.1517,100.9724,101.1517,28485.0
2024-12-02 09:50:00,101.54,101.56,101.4,101.5,17189.0,101.1816,101.2015,101.0421,101.1418,17189.0
2024-12-02 10:00:00,101.51,101.65,101.5,101.58,28500.0,101.1517,101.2912,101.1418,101.2215,28500.0
2024-12-02 10:10:00,101.56,101.7,101.56,101.58,13605.0,101.2015,101.341,101.2015,101.2215,13605.0
2024-12-02 10:20:00,101.57,101.65,101.55,101.64,38023.0,101.2115,101.2912,101.1916,101.2813,38023.0
2024-12-02 10:30:00,101.65,101.73,101.61,101.67,54006.0,101.2912,101.3709,101.2514,101.3112,54006.0
2024-12-02 10:40:00,101.68,101.72,101.62,101.68,25239.0,101.3211,101.361,101.2613,101.3211,25239.0
2024-12-02 10:50:00,101.67,101.67,101.45,101.45,41649.0,101.3112,101.3112,101.0919,101.0919,41649.0
2024-12-02 11:00:00,101.54,101.65,101.5,101.65,16318.0,101.1816,101.2912,101.1418,101.2912,16318.0
2024-12-02 11:10:00,101.65,101.67,101.6,101.64,21225.0,101.2912,101.3112,101.2414,101.2813,21225.0
2024-12-02 11:20:00,101.64,101.64,101.53,101.58,22083.0,101.2813,101.2813,101.1716,101.2215,22083.0
2024-12-02 11:30:00,101.59,101.72,101.55,101.7,26174.0,101.2314,101.361,101.1916,101.341,26174.0
2024-12-02 11:40:00,101.7,101.77,101.7,101.77,14647.0,101.341,101.4108,101.341,101.4108,14647.0
2024-12-02 11:50:00,101.76,101.77,101.69,101.75,25093.0,101.4008,101.4108,101.3311,101.3909,25093.0
2024-12-02 12:00:00,101.75,101.82,101.75,101.8,12961.0,101.3909,101.4606,101.3909,101.4407,12961.0
2024-12-02 12:10:00,101.81,101.82,101.79,101.79,9307.0,101.4507,101.4606,101.4307,101.4307,9307.0
2024-12-02 12:20:00,101.79,101.84,101.7,101.71,30882.0,101.4307,101.4806,101.341,101.351,30882.0
2024-12-02 12:30:00,101.71,101.76,101.69,101.73,7124.0,101.351,101.4008,101.3311,101.3709,7124.0
2024-12-02 12:40:00,101.73,101.74,101.68,101.72,11379.0,101.3709,101.3809,101.3211,101.361,11379.0
2024-12-02 12:50:00,101.73,101.75,101.67,101.67,8194.0,101.3709,101.3909,101.3112,101.3112,8194.0
2024-12-02 13:00:00,101.66,101.67,101.62,101.62,17375.0,101.3012,101.3112,101.2613,101.2613,17375.0
2024-12-02 13:10:00,101.62,101.65,101.58,101.6,14625.0,101.2613,101.2912,101.2215,101.2414,14625.0
2024-12-02 13:20:00,101.63,101.68,101.61,101.62,14668.0,101.2713,101.3211,101.2514,101.2613,14668.0
2024-12-02 13:30:00,101.6,101.64,101.53,101.64,63051.0,101.2414,101.2813,101.1716,101.2813,63051.0
2024-12-02 13:40:00,101.65,101.67,101.63,101.65,13241.0,101.2912,101.3112,101.2713,101.2912,13241.0
2024-12-02 13:50:00,101.64,101.66,101.62,101.65,9623.0,101.2813,101.3012,101.2613,101.2912,9623.0
2024-12-02 14:00:00,101.65,101.65,101.6,101.61,21690.0,101.2912,101.2912,101.2414,101.2514,21690.0
2024-12-02 14:10:00,101.61,101.62,101.51,101.55,28564.0,101.2514,101.2613,101.1517,101.1916,28564.0
2024-12-02 14:20:00,101.54,101.57,101.51,101.56,70032.0,101.1816,101.2115,101.1517,101.2015,70032.0
2024-12-02 14:30:00,101.56,101.63,101.55,101.61,64067.0,101.2015,101.2713,101.1916,101.2514,64067.0
2024-12-02 14:40:00,101.61,101.63,101.59,101.62,18521.0,101.2514,101.2713,101.2314,101.2613,18521.0
2024-12-02 14:50:00,101.61,101.7,101.6,101.69,18373.0,101.2514,101.341,101.2414,101.3311,18373.0
2024-12-02 15:00:00,101.68,101.7,101.64,101.67,13873.0,101.3211,101.341,101.2813,101.3112,13873.0
2024-12-02 15:10:00,101.67,101.77,101.67,101.7,162456.0,101.3112,101.4108,101.3112,101.341,162456.0
2024-12-02 15:20:00,101.71,101.78,101.7,101.78,49412.0,101.351,101.4208,101.341,101.4208,49412.0
2024-12-02 15:30:00,101.78,101.78,101.73,101.75,35321.0,101.4208,101.4208,101.3709,101.3909,35321.0
2024-12-02 15:40:00,101.75,101.76,101.66,101.69,59349.0,101.3909,101.4008,101.3012,101.3311,59349.0
2024-12-02 15:50:00,101.69,101.7,101.62,101.68,101465.0,101.3311,101.341,101.2613,101.3211,101465.0
2024-12-03 09:30:00,101.46,101.72,101.41,101.72,52834.0,101.1019,101.361,101.0521,101.361,52834.0
2024-12-03 09:40:00,101.7,101.76,101.61,101.71,13396.0,101.341,101.4008,101.2514,101.351,13396.0
2024-12-03 09:50:00,101.71,101.73,101.66,101.73,15468.0,101.351,101.3709,101.3012,101.3709,15468.0
2024-12-03 10:00:00,101.73,101.87,101.72,101.77,15862.0,101.3709,101.5104,101.361,101.4108,15862.0
2024-12-03 10:10:00,101.78,101.83,101.74,101.76,9729.0,101.4208,101.4706,101.3809,101.4008,9729.0
2024-12-03 10:20:00,101.76,101.76,101.56,101.6,43224.0,101.4008,101.4008,101.2015,101.2414,43224.0
2024-12-03 10:30:00,101.59,101.75,101.58,101.69,19864.0,101.2314,101.3909,101.2215,101.3311,19864.0
2024-12-03 10:40:00,101.69,101.69,101.58,101.65,17139.0,101.3311,101.3311,101.2215,101.2912,17139.0
2024-12-03 10:50:00,101.65,101.72,101.53,101.72,22093.0,101.2912,101.361,101.1716,101.361,22093.0
2024-12-03 11:00:00,101.73,101.85,101.71,101.81,39360.0,101.3709,101.4905,101.351,101.4507,39360.0
2024-12-03 11:10:00,101.82,101.83,101.75,101.79,13773.0,101.4606,101.4706,101.3909,101.4307,13773.0
2024-12-03 11:20:00,101.81,101.92,101.8,101.92,33359.0,101.4507,101.5603,101.4407,101.5603,33359.0
2024-12-03 11:30:00,101.92,101.96,101.75,101.76,57965.0,101.5603,101.6001,101.3909,101.4008,57965.0
2024-12-03 11:40:00,101.72,101.76,101.64,101.74,42687.0,101.361,101.4008,101.2813,101.3809,42687.0
2024-12-03 11:50:00,101.72,101.8,101.7,101.7,14348.0,101.361,101.4407,101.341,101.341,14348.0
2024-12-03 12:00:00,101.7,101.77,101.69,101.69,5844.0,101.341,101.4108,101.3311,101.3311,5844.0
2024-12-03 12:10:00,101.68,101.76,101.67,101.76,33874.0,101.3211,101.4008,101.3112,101.4008,33874.0
2024-12-03 12:20:00,101.75,101.77,101.71,101.72,13430.0,101.3909,101.4108,101.351,101.361,13430.0
2024-12-03 12:30:00,101.73,101.76,101.67,101.73,23864.0,101.3709,101.4008,101.3112,101.3709,23864.0
2024-12-03 12:40:00,101.73,101.86,101.72,101.86,9324.0,101.3709,101.5005,101.361,101.5005,9324.0
2024-12-03 12:50:00,101.84,101.91,101.81,101.91,16419.0,101.4806,101.5503,101.4507,101.5503,16419.0
2024-12-03 13:00:00,101.88,101.93,101.86,101.91,20987.0,101.5204,101.5702,101.5005,101.5503,20987.0
2024-12-03 13:10:00,101.93,101.94,101.87,101.9,13527.0,101.5702,101.5802,101.5104,101.5403,13527.0
2024-12-03 13:20:00,101.89,101.94,101.87,101.87,14757.0,101.5304,101.5802,101.5104,101.5104,14757.0
2024-12-03 13:30:00,101.86,101.93,101.86,101.87,16333.0,101.5005,101.5702,101.5005,101.5104,16333.0
2024-12-03 13:40:00,101.87,101.88,101.82,101.87,13892.0,101.5104,101.5204,101.4606,101.5104,13892.0
2024-12-03 13:50:00,101.88,101.91,101.87,101.87,8670.0,101.5204,101.5503,101.5104,101.5104,8670.0
2024-12-03 14:00:00,101.87,101.91,101.84,101.91,16238.0,101.5104,101.5503,101.4806,101.5503,16238.0
2024-12-03 14:10:00,101.91,101.93,101.87,101.92,10563.0,101.5503,101.5702,101.5104,101.5603,10563.0
2024-12-03 14:20:00,101.92,101.93,101.86,101.92,38168.0,101.5603,101.5702,101.5005,101.5603,38168.0
2024-12-03 14:30:00,101.92,101.97,101.92,101.96,10161.0,101.5603,101.6101,101.5603,101.6001,10161.0
2024-12-03 14:40:00,101.96,101.99,101.94,101.99,18521.0,101.6001,101.63,101.5802,101.63,18521.0
2024-12-03 14:50:00,101.99,102.06,101.98,102.03,31384.0,101.63,101.6998,101.6201,101.6699,31384.0
2024-12-03 15:00:00,102.02,102.05,102.0,102.05,18621.0,101.6599,101.6898,101.64,101.6898,18621.0
2024-12-03 15:10:00,102.06,102.06,101.99,102.01,37789.0,101.6998,101.6998,101.63,101.65,37789.0
2024-12-03 15:20:00,102.02,102.06,102.01,102.04,24260.0,101.6599,101.6998,101.65,101.6798,24260.0
2024-12-03 15:30:00,102.03,102.07,102.0,102.01,59930.0,101.6699,101.7097,101.64,101.65,59930.0
2024-12-03 15:40:00,102.02,102.06,101.98,102.06,52825.0,101.6599,101.6998,101.6201,101.6998,52825.0
2024-12-03 15:50:00,102.07,102.2,102.07,102.15,168204.0,101.7097,101.8393,101.7097,101.7895,168204.0
2024-12-04 09:30:00,102.82,102.95,102.75,102.83,84087.0,102.4571,102.5866,102.3873,102.4671,84087.0
2024-12-04 09:40:00,102.84,102.97,102.84,102.96,76392.0,102.477,102.6066,102.477,102.5966,76392.0
2024-12-04 09:50:00,102.98,103.07,102.92,102.94,41809.0,102.6165,102.7062,102.5567,102.5767,41809.0
2024-12-04 10:00:00,102.92,103.03,102.83,103.01,34572.0,102.5567,102.6664,102.4671,102.6464,34572.0
2024-12-04 10:10:00,103.02,103.11,102.91,103.08,30075.0,102.6564,102.7461,102.5468,102.7162,30075.0
2024-12-04 10:20:00,103.08,103.11,103.02,103.07,27090.0,102.7162,102.7461,102.6564,102.7062,27090.0
2024-12-04 10:30:00,103.07,103.22,103.03,103.17,84761.0,102.7062,102.8557,102.6664,102.8059,84761.0
2024-12-04 10:40:00,103.16,103.21,103.11,103.15,47641.0,102.7959,102.8457,102.7461,102.7859,47641.0
2024-12-04 10:50:00,103.15,103.2,103.08,103.19,42252.0,102.7859,102.8358,102.7162,102.8258,42252.0
2024-12-04 11:00:00,103.19,103.25,103.18,103.22,26843.0,102.8258,102.8856,102.8158,102.8557,26843.0
2024-12-04 11:10:00,103.21,103.24,103.16,103.18,19048.0,102.8457,102.8756,102.7959,102.8158,19048.0
2024-12-04 11:20:00,103.18,103.19,103.12,103.16,18976.0,102.8158,102.8258,102.756,102.7959,18976.0
2024-12-04 11:30:00,103.16,103.16,103.07,103.1,29806.0,102.7959,102.7959,102.7062,102.7361,29806.0
2024-12-04 11:40:00,103.08,103.13,103.04,103.12,12464.0,102.7162,102.766,102.6763,102.756,12464.0
2024-12-04 11:50:00,103.13,103.17,103.09,103.16,15982.0,102.766,102.8059,102.7261,102.7959,15982.0
2024-12-04 12:00:00,103.16,103.19,103.15,103.17,15195.0,102.7959,102.8258,102.7859,102.8059,15195.0
2024-12-04 12:10:00,103.16,103.21,103.15,103.21,11764.0,102.7959,102.8457,102.7859,102.8457,11764.0
2024-12-04 12:20:00,103.2,103.26,103.11,103.22,37271.0,102.8358,102.8955,102.7461,102.8557,37271.0
2024-12-04 12:30:00,103.23,103.23,103.11,103.14,18623.0,102.8656,102.8656,102.7461,102.776,18623.0
2024-12-04 12:40:00,103.14,103.17,103.09,103.17,17304.0,102.776,102.8059,102.7261,102.8059,17304.0
2024-12-04 12:50:00,103.18,103.24,103.17,103.22,14970.0,102.8158,102.8756,102.8059,102.8557,14970.0
2024-12-04 13:00:00,103.2,103.23,103.18,103.22,14310.0,102.8358,102.8656,102.8158,102.8557,14310.0
2024-12-04 13:10:00,103.21,103.24,103.18,103.2,15047.0,102.8457,102.8756,102.8158,102.8358,15047.0
2024-12-04 13:20:00,103.2,103.21,103.12,103.14,16015.0,102.8358,102.8457,102.756,102.776,16015.0
2024-12-04 13:30:00,103.12,103.12,103.02,103.09,22301.0,102.756,102.756,102.6564,102.7261,22301.0
2024-12-04 13:40:00,103.1,103.15,103.07,103.14,11321.0,102.7361,102.7859,102.7062,102.776,11321.0
2024-12-04 13:50:00,103.13,103.27,103.12,103.18,34830.0,102.766,102.9055,102.756,102.8158,34830.0
2024-12-04 14:00:00,103.16,103.28,103.15,103.27,25955.0,102.7959,102.9155,102.7859,102.9055,25955.0
2024-12-04 14:10:00,103.27,103.32,103.23,103.32,16217.0,102.9055,102.9553,102.8656,102.9553,16217.0
2024-12-04 14:20:00,103.32,103.38,103.29,103.37,36064.0,102.9553,103.0151,102.9254,103.0052,36064.0
2024-12-04 14:30:00,103.37,103.42,103.36,103.41,26641.0,103.0052,103.055,102.9952,103.045,26641.0
2024-12-04 14:40:00,103.4,103.42,103.32,103.39,33001.0,103.035,103.055,102.9553,103.0251,33001.0
2024-12-04 14:50:00,103.4,103.41,103.35,103.4,34930.0,103.035,103.045,102.9852,103.035,34930.0
2024-12-04 15:00:00,103.37,103.45,103.37,103.44,15790.0,103.0052,103.0849,103.0052,103.0749,15790.0
2024-12-04 15:10:00,103.45,103.47,103.43,103.47,24346.0,103.0849,103.1048,103.0649,103.1048,24346.0
2024-12-04 15:20:00,103.47,103.47,103.44,103.45,38084.0,103.1048,103.1048,103.0749,103.0849,38084.0
2024-12-04 15:30:00,103.45,103.52,103.43,103.51,45308.0,103.0849,103.1546,103.0649,103.1447,45308.0
2024-12-04 15:40:00,103.5,103.53,103.47,103.5,77844.0,103.1347,103.1646,103.1048,103.1347,77844.0
2024-12-04 15:50:00,103.51,103.54,103.45,103.48,365198.0,103.1447,103.1746,103.0849,103.1148,365198.0
2024-12-05 09:30:00,103.6,103.6,103.45,103.46,43775.0,103.2343,103.2343,103.0849,103.0948,43775.0
2024-12-05 09:40:00,103.48,103.54,103.39,103.46,26481.0,103.1148,103.1746,103.0251,103.0948,26481.0
2024-12-05 09:50:00,103.45,103.47,103.37,103.43,10929.0,103.0849,103.1048,103.0052,103.0649,10929.0
2024-12-05 10:00:00,103.43,103.53,103.41,103.51,13388.0,103.0649,103.1646,103.045,103.1447,13388.0
2024-12-05 10:10:00,103.51,103.54,103.45,103.51,13422.0,103.1447,103.1746,103.0849,103.1447,13422.0
2024-12-05 10:20:00,103.5,103.5,103.39,103.45,11798.0,103.1347,103.1347,103.0251,103.0849,11798.0
2024-12-05 10:30:00,103.45,103.48,103.39,103.4,24528.0,103.0849,103.1148,103.0251,103.035,24528.0
2024-12-05 10:40:00,103.43,103.5,103.35,103.35,26205.0,103.0649,103.1347,102.9852,102.9852,26205.0
2024-12-05 10:50:00,103.36,103.42,103.3,103.38,20371.0,102.9952,103.055,102.9354,103.0151,20371.0
2024-12-05 11:00:00,103.37,103.42,103.35,103.39,9572.0,103.0052,103.055,102.9852,103.0251,9572.0
2024-12-05 11:10:00,103.38,103.54,103.38,103.53,21297.0,103.0151,103.1746,103.0151,103.1646,21297.0
2024-12-05 11:20:00,103.53,103.58,103.51,103.53,24751.0,103.1646,103.2144,103.1447,103.1646,24751.0
2024-12-05 11:30:00,103.53,103.57,103.51,103.52,21853.0,103.1646,103.2044,103.1447,103.1546,21853.0
2024-12-05 11:40:00,103.5,103.56,103.5,103.53,10723.0,103.1347,103.1945,103.1347,103.1646,10723.0
2024-12-05 11:50:00,103.55,103.61,103.51,103.6,9505.0,103.1845,103.2443,103.1447,103.2343,9505.0
2024-12-05 12:00:00,103.59,103.64,103.57,103.64,19114.0,103.2244,103.2742,103.2044,103.2742,19114.0
2024-12-05 12:10:00,103.65,103.76,103.65,103.75,15051.0,103.2842,103.3938,103.2842,103.3838,15051.0
2024-12-05 12:20:00,103.75,103.76,103.69,103.72,9490.0,103.3838,103.3938,103.324,103.3539,9490.0
2024-12-05 12:30:00,103.72,103.73,103.7,103.72,27404.0,103.3539,103.3639,103.334,103.3539,27404.0
2024-12-05 12:40:00,103.73,103.74,103.69,103.74,6021.0,103.3639,103.3738,103.324,103.3738,6021.0
2024-12-05 12:50:00,103.74,103.76,103.71,103.72,20635.0,103.3738,103.3938,103.344,103.3539,20635.0
2024-12-05 13:00:00,103.72,103.73,103.66,103.72,14375.0,103.3539,103.3639,103.2941,103.3539,14375.0
2024-12-05 13:10:00,103.71,103.72,103.56,103.56,19565.0,103.344,103.3539,103.1945,103.1945,19565.0
2024-12-05 13:20:00,103.57,103.58,103.37,103.45,27330.0,103.2044,103.2144,103.0052,103.0849,27330.0
2024-12-05 13:30:00,103.45,103.55,103.4,103.51,8828.0,103.0849,103.1845,103.035,103.1447,8828.0
2024-12-05 13:40:00,103.54,103.57,103.51,103.51,9369.0,103.1746,103.2044,103.1447,103.1447,9369.0
2024-12-05 13:50:00,103.52,103.52,103.38,103.43,27816.0,103.1546,103.1546,103.0151,103.0649,27816.0
2024-12-05 14:00:00,103.42,103.48,103.34,103.48,19394.0,103.055,103.1148,102.9753,103.1148,19394.0
2024-12-05 14:10:00,103.49,103.53,103.46,103.51,16600.0,103.1247,103.1646,103.0948,103.1447,16600.0
2024-12-05 14:20:00,103.51,103.56,103.46,103.46,53347.0,103.1447,103.1945,103.0948,103.0948,53347.0
2024-12-05 14:30:00,103.45,103.53,103.45,103.5,15586.0,103.0849,103.1646,103.0849,103.1347,15586.0
2024-12-05 14:40:00,103.5,103.51,103.43,103.44,68808.0,103.1347,103.1447,103.0649,103.0749,68808.0
2024-12-05 14:50:00,103.44,103.48,103.42,103.46,83289.0,103.0749,103.1148,103.055,103.0948,83289.0
2024-12-05 15:00:00,103.46,103.53,103.41,103.52,31342.0,103.0948,103.1646,103.045,103.1546,31342.0
2024-12-05 15:10:00,103.52,103.52,103.4,103.4,53752.0,103.1546,103.1546,103.035,103.035,53752.0
2024-12-05 15:20:00,103.41,103.43,103.32,103.33,41923.0,103.045,103.0649,102.9553,102.9653,41923.0
2024-12-05 15:30:00,103.34,103.42,103.31,103.4,142587.0,102.9753,103.055,102.9454,103.035,142587.0
2024-12-05 15:40:00,103.39,103.47,103.39,103.41,24219.0,103.0251,103.1048,103.0251,103.045,24219.0
2024-12-05 15:50:00,103.42,103.45,103.3,103.38,129155.0,103.055,103.0849,102.9354,103.0151,129155.0
2024-12-06 09:30:00,103.48,103.72,103.48,103.72,57325.0,103.1148,103.3539,103.1148,103.3539,57325.0
2024-12-06 09:40:00,103.7,104.03,103.69,104.01,42884.0,103.334,103.6628,103.324,103.6429,42884.0
2024-12-06 09:50:00,104.0,104.08,103.96,104.04,33160.0,103.6329,103.7126,103.5931,103.6728,33160.0
2024-12-06 10:00:00,104.01,104.06,103.93,103.98,26724.0,103.6429,103.6927,103.5632,103.613,26724.0
2024-12-06 10:10:00,104.0,104.14,103.99,104.11,37500.0,103.6329,103.7724,103.623,103.7425,37500.0
2024-12-06 10:20:00,104.1,104.11,104.01,104.09,30322.0,103.7326,103.7425,103.6429,103.7226,30322.0
2024-12-06 10:30:00,104.05,104.1,104.03,104.07,22014.0,103.6828,103.7326,103.6628,103.7027,22014.0
2024-12-06 10:40:00,104.06,104.07,103.98,104.0,16925.0,103.6927,103.7027,103.613,103.6329,16925.0
2024-12-06 10:50:00,104.01,104.03,103.88,103.97,16366.0,103.6429,103.6628,103.5134,103.603,16366.0
2024-12-06 11:00:00,103.99,104.01,103.86,103.88,25760.0,103.623,103.6429,103.4934,103.5134,25760.0
2024-12-06 11:10:00,103.91,103.92,103.72,103.84,30465.0,103.5432,103.5532,103.3539,103.4735,30465.0
2024-12-06 11:20:00,103.84,103.95,103.81,103.95,14812.0,103.4735,103.5831,103.4436,103.5831,14812.0
2024-12-06 11:30:00,103.94,103.99,103.92,103.99,13126.0,103.5731,103.623,103.5532,103.623,13126.0
2024-12-06 11:40:00,103.96,103.98,103.83,103.84,41666.0,103.5931,103.613,103.4635,103.4735,41666.0
2024-12-06 11:50:00,103.85,103.9,103.81,103.87,17167.0,103.4835,103.5333,103.4436,103.5034,17167.0
2024-12-06 12:00:00,103.85,103.9,103.78,103.89,27420.0,103.4835,103.5333,103.4137,103.5233,27420.0
2024-12-06 12:10:00,103.89,103.94,103.86,103.87,57284.0,103.5233,103.5731,103.4934,103.5034,57284.0
2024-12-06 12:20:00,103.87,103.94,103.86,103.92,42060.0,103.5034,103.5731,103.4934,103.5532,42060.0
2024-12-06 12:30:00,103.93,103.93,103.84,103.85,18334.0,103.5632,103.5632,103.4735,103.4835,18334.0
2024-12-06 12:40:00,103.84,103.85,103.76,103.84,26368.0,103.4735,103.4835,103.3938,103.4735,26368.0
2024-12-06 12:50:00,103.82,103.88,103.79,103.8,15205.0,103.4536,103.5134,103.4237,103.4336,15205.0
2024-12-06 13:00:00,103.79,103.96,103.79,103.93,9139.0,103.4237,103.5931,103.4237,103.5632,9139.0
2024-12-06 13:10:00,103.93,104.01,103.93,104.0,37748.0,103.5632,103.6429,103.5632,103.6329,37748.0
2024-12-06 13:20:00,104.01,104.04,103.98,104.0,7232.0,103.6429,103.6728,103.613,103.6329,7232.0
2024-12-06 13:30:00,103.98,103.98,103.88,103.92,10436.0,103.613,103.613,103.5134,103.5532,10436.0
2024-12-06 13:40:00,103.91,103.94,103.9,103.93,17423.0,103.5432,103.5731,103.5333,103.5632,17423.0
2024-12-06 13:50:00,103.95,103.99,103.93,103.99,48840.0,103.5831,103.623,103.5632,103.623,48840.0
2024-12-06 14:00:00,103.99,103.99,103.86,103.88,10191.0,103.623,103.623,103.4934,103.5134,10191.0
2024-12-06 14:10:00,103.88,103.88,103.77,103.82,53727.0,103.5134,103.5134,103.4037,103.4536,53727.0
2024-12-06 14:20:00,103.84,103.87,103.82,103.83,7157.0,103.4735,103.5034,103.4536,103.4635,7157.0
2024-12-06 14:30:00,103.79,103.87,103.78,103.86,8965.0,103.4237,103.5034,103.4137,103.4934,8965.0
2024-12-06 14:40:00,103.85,103.92,103.83,103.9,10225.0,103.4835,103.5532,103.4635,103.5333,10225.0
2024-12-06 14:50:00,103.91,103.93,103.86,103.86,10971.0,103.5432,103.5632,103.4934,103.4934,10971.0
2024-12-06 15:00:00,103.87,103.91,103.83,103.9,13042.0,103.5034,103.5432,103.4635,103.5333,13042.0
2024-12-06 15:10:00,103.9,103.96,103.89,103.95,24541.0,103.5333,103.5931,103.5233,103.5831,24541.0
2024-12-06 15:20:00,103.94,103.97,103.9,103.94,20506.0,103.5731,103.603,103.5333,103.5731,20506.0
2024-12-06 15:30:00,103.94,103.98,103.9,103.93,69621.0,103.5731,103.613,103.5333,103.5632,69621.0
2024-12-06 15:40:00,103.93,103.97,103.92,103.93,53119.0,103.5632,103.603,103.5532,103.5632,53119.0
2024-12-06 15:50:00,103.92,104.03,103.9,104.0,107129.0,103.5532,103.6628,103.5333,103.6329,107129.0
2024-12-09 09:30:00,103.83,103.94,103.65,103.76,102875.0,103.4635,103.5731,103.2842,103.3938,102875.0
2024-12-09 09:40:00,103.75,103.86,103.75,103.85,32853.0,103.3838,103.4934,103.3838,103.4835,32853.0
2024-12-09 09:50:00,103.85,103.89,103.74,103.83,47518.0,103.4835,103.5233,103.3738,103.4635,47518.0
2024-12-09 10:00:00,103.82,103.88,103.79,103.81,23377.0,103.4536,103.5134,103.4237,103.4436,23377.0
2024-12-09 10:10:00,103.82,103.82,103.73,103.74,37690.0,103.4536,103.4536,103.3639,103.3738,37690.0
2024-12-09 10:20:00,103.74,103.78,103.47,103.52,34547.0,103.3738,103.4137,103.1048,103.1546,34547.0
2024-12-09 10:30:00,103.51,103.61,103.28,103.35,16567.0,103.1447,103.2443,102.9155,102.9852,16567.0
2024-12-09 10:40:00,103.34,103.52,103.3,103.34,35530.0,102.9753,103.1546,102.9354,102.9753,35530.0
2024-12-09 10:50:00,103.35,103.36,103.27,103.3,116901.0,102.9852,102.9952,102.9055,102.9354,116901.0
2024-12-09 11:00:00,103.29,103.39,103.1,103.11,53862.0,102.9254,103.0251,102.7361,102.7461,53862.0
2024-12-09 11:10:00,103.12,103.39,103.1,103.39,40241.0,102.756,103.0251,102.7361,103.0251,40241.0
2024-12-09 11:20:00,103.39,103.51,103.39,103.46,17536.0,103.0251,103.1447,103.0251,103.0948,17536.0
2024-12-09 11:30:00,103.46,103.54,103.43,103.44,21703.0,103.0948,103.1746,103.0649,103.0749,21703.0
2024-12-09 11:40:00,103.45,103.47,103.36,103.39,23119.0,103.0849,103.1048,102.9952,103.0251,23119.0
2024-12-09 11:50:00,103.42,103.54,103.41,103.51,22661.0,103.055,103.1746,103.045,103.1447,22661.0
2024-12-09 12:00:00,103.5,103.56,103.43,103.54,28398.0,103.1347,103.1945,103.0649,103.1746,28398.0
2024-12-09 12:10:00,103.56,103.56,103.45,103.46,6344.0,103.1945,103.1945,103.0849,103.0948,6344.0
2024-12-09 12:20:00,103.47,103.5,103.42,103.48,14582.0,103.1048,103.1347,103.055,103.1148,14582.0
2024-12-09 12:30:00,103.47,103.5,103.42,103.48,50137.0,103.1048,103.1347,103.055,103.1148,50137.0
2024-12-09 12:40:00,103.5,103.54,103.49,103.53,13131.0,103.1347,103.1746,103.1247,103.1646,13131.0
2024-12-09 12:50:00,103.55,103.6,103.47,103.48,19494.0,103.1845,103.2343,103.1048,103.1148,19494.0
2024-12-09 13:00:00,103.45,103.49,103.39,103.44,12880.0,103.0849,103.1247,103.0251,103.0749,12880.0
2024-12-09 13:10:00,103.44,103.52,103.41,103.49,10243.0,103.0749,103.1546,103.045,103.1247,10243.0
2024-12-09 13:20:00,103.5,103.62,103.48,103.58,10427.0,103.1347,103.2543,103.1148,103.2144,10427.0
2024-12-09 13:30:00,103.59,103.67,103.55,103.65,15528.0,103.2244,103.3041,103.1845,103.2842,15528.0
2024-12-09 13:40:00,103.65,103.7,103.62,103.69,17007.0,103.2842,103.334,103.2543,103.324,17007.0
2024-12-09 13:50:00,103.7,103.7,103.59,103.61,6368.0,103.334,103.334,103.2244,103.2443,6368.0
2024-12-09 14:00:00,103.6,103.6,103.47,103.55,16672.0,103.2343,103.2343,103.1048,103.1845,16672.0
2024-12-09 14:10:00,103.56,103.56,103.46,103.47,18947.0,103.1945,103.1945,103.0948,103.1048,18947.0
2024-12-09 14:20:00,103.44,103.46,103.4,103.43,10278.0,103.0749,103.0948,103.035,103.0649,10278.0
2024-12-09 14:30:00,103.43,103.43,103.35,103.37,31918.0,103.0649,103.0649,102.9852,103.0052,31918.0
2024-12-09 14:40:00,103.35,103.36,103.25,103.28,11344.0,102.9852,102.9952,102.8856,102.9155,11344.0
2024-12-09 14:50:00,103.28,103.38,103.23,103.36,36526.0,102.9155,103.0151,102.8656,102.9952,36526.0
2024-12-09 15:00:00,103.36,103.37,103.25,103.3,23737.0,102.9952,103.0052,102.8856,102.9354,23737.0
2024-12-09 15:10:00,103.3,103.34,103.26,103.29,30844.0,102.9354,102.9753,102.8955,102.9254,30844.0
2024-12-09 15:20:00,103.3,103.32,103.23,103.25,20987.0,102.9354,102.9553,102.8656,102.8856,20987.0
2024-12-09 15:30:00,103.26,103.32,103.26,103.28,22056.0,102.8955,102.9553,102.8955,102.9155,22056.0
2024-12-09 15:40:00,103.27,103.32,103.24,103.31,27171.0,102.9055,102.9553,102.8756,102.9454,27171.0
2024-12-09 15:50:00,103.32,103.42,103.29,103.41,72945.0,102.9553,103.055,102.9254,103.045,72945.0
2024-12-10 09:30:00,103.62,103.78,103.52,103.76,66429.0,103.2543,103.4137,103.1546,103.3938,66429.0
2024-12-10 09:40:00,103.78,104.08,103.78,104.03,30800.0,103.4137,103.7126,103.4137,103.6628,30800.0
2024-12-10 09:50:00,104.04,104.04,103.76,103.81,19299.0,103.6728,103.6728,103.3938,103.4436,19299.0
2024-12-10 10:00:00,103.95,104.15,103.91,104.11,19081.0,103.5831,103.7824,103.5432,103.7425,19081.0
2024-12-10 10:10:00,104.13,104.15,104.02,104.12,18325.0,103.7625,103.7824,103.6529,103.7525,18325.0
2024-12-10 10:20:00,104.12,104.12,103.98,103.99,19069.0,103.7525,103.7525,103.613,103.623,19069.0
2024-12-10 10:30:00,103.93,104.0,103.86,103.95,22915.0,103.5632,103.6329,103.4934,103.5831,22915.0
2024-12-10 10:40:00,103.96,103.97,103.85,103.86,22189.0,103.5931,103.603,103.4835,103.4934,22189.0
2024-12-10 10:50:00,103.81,103.84,103.63,103.67,26975.0,103.4436,103.4735,103.2642,103.3041,26975.0
2024-12-10 11:00:00,103.67,103.7,103.48,103.48,20653.0,103.3041,103.334,103.1148,103.1148,20653.0
2024-12-10 11:10:00,103.51,103.6,103.47,103.59,19583.0,103.1447,103.2343,103.1048,103.2244,19583.0
2024-12-10 11:20:00,103.6,103.64,103.45,103.46,21441.0,103.2343,103.2742,103.0849,103.0948,21441.0
2024-12-10 11:30:00,103.45,103.47,103.36,103.38,26921.0,103.0849,103.1048,102.9952,103.0151,26921.0
2024-12-10 11:40:00,103.36,103.43,103.33,103.42,17411.0,102.9952,103.0649,102.9653,103.055,17411.0
2024-12-10 11:50:00,103.43,103.55,103.43,103.54,24504.0,103.0649,103.1845,103.0649,103.1746,24504.0
2024-12-10 12:00:00,103.52,103.57,103.51,103.55,15317.0,103.1546,103.2044,103.1447,103.1845,15317.0
2024-12-10 12:10:00,103.56,103.58,103.38,103.39,13176.0,103.1945,103.2144,103.0151,103.0251,13176.0
2024-12-10 12:20:00,103.46,103.58,103.46,103.52,22509.0,103.0948,103.2144,103.0948,103.1546,22509.0
2024-12-10 12:30:00,103.55,103.65,103.53,103.55,16047.0,103.1845,103.2842,103.1646,103.1845,16047.0
2024-12-10 12:40:00,103.54,103.58,103.52,103.57,10792.0,103.1746,103.2144,103.1546,103.2044,10792.0
2024-12-10 12:50:00,103.58,103.58,103.43,103.48,8289.0,103.2144,103.2144,103.0649,103.1148,8289.0
2024-12-10 13:00:00,103.45,103.5,103.4,103.42,10639.0,103.0849,103.1347,103.035,103.055,10639.0
2024-12-10 13:10:00,103.42,103.46,103.38,103.43,11829.0,103.055,103.0948,103.0151,103.0649,11829.0
2024-12-10 13:20:00,103.43,103.49,103.42,103.48,17021.0,103.0649,103.1247,103.055,103.1148,17021.0
2024-12-10 13:30:00,103.49,103.55,103.48,103.5,11322.0,103.1247,103.1845,103.1148,103.1347,11322.0
2024-12-10 13:40:00,103.51,103.55,103.45,103.45,12529.0,103.1447,103.1845,103.0849,103.0849,12529.0
2024-12-10 13:50:00,103.47,103.47,103.39,103.39,21904.0,103.1048,103.1048,103.0251,103.0251,21904.0
2024-12-10 14:00:00,103.39,103.43,103.35,103.38,12700.0,103.0251,103.0649,102.9852,103.0151,12700.0
2024-12-10 14:10:00,103.35,103.36,103.3,103.35,12055.0,102.9852,102.9952,102.9354,102.9852,12055.0
2024-12-10 14:20:00,103.36,103.4,103.36,103.38,20145.0,102.9952,103.035,102.9952,103.0151,20145.0
2024-12-10 14:30:00,103.39,103.4,103.24,103.26,23422.0,103.0251,103.035,102.8756,102.8955,23422.0
2024-12-10 14:40:00,103.24,103.29,103.15,103.16,25077.0,102.8756,102.9254,102.7859,102.7959,25077.0
2024-12-10 14:50:00,103.15,103.2,103.12,103.15,15028.0,102.7859,102.8358,102.756,102.7859,15028.0
2024-12-10 15:00:00,103.15,103.16,103.01,103.04,57349.0,102.7859,102.7959,102.6464,102.6763,57349.0
2024-12-10 15:10:00,103.1,103.1,103.01,103.06,18521.0,102.7361,102.7361,102.6464,102.6962,18521.0
2024-12-10 15:20:00,103.07,103.08,103.0,103.01,23021.0,102.7062,102.7162,102.6365,102.6464,23021.0
2024-12-10 15:30:00,103.02,103.06,102.93,103.05,33325.0,102.6564,102.6962,102.5667,102.6863,33325.0
2024-12-10 15:40:00,103.06,103.13,103.04,103.08,25410.0,102.6962,102.766,102.6763,102.7162,25410.0
2024-12-10 15:50:00,103.07,103.17,103.07,103.17,46685.0,102.7062,102.8059,102.7062,102.8059,46685.0
2024-12-11 09:30:00,103.87,104.08,103.87,103.99,37834.0,103.5034,103.7126,103.5034,103.623,37834.0
2024-12-11 09:40:00,104.11,104.27,103.97,104.23,19224.0,103.7425,103.902,103.603,103.8621,19224.0
2024-12-11 09:50:00,104.23,104.4,104.22,104.39,14815.0,103.8621,104.0315,103.8522,104.0216,14815.0
2024-12-11 10:00:00,104.4,104.52,104.31,104.52,38072.0,104.0315,104.1511,103.9418,104.1511,38072.0
2024-12-11 10:10:00,104.51,104.6,104.44,104.45,11872.0,104.1411,104.2308,104.0714,104.0813,11872.0
2024-12-11 10:20:00,104.46,104.47,104.33,104.34,10013.0,104.0913,104.1013,103.9618,103.9717,10013.0
2024-12-11 10:30:00,104.37,104.54,104.36,104.52,15732.0,104.0016,104.171,103.9917,104.1511,15732.0
2024-12-11 10:40:00,104.52,104.54,104.41,104.49,32009.0,104.1511,104.171,104.0415,104.1212,32009.0
2024-12-11 10:50:00,104.48,104.53,104.33,104.43,93708.0,104.1112,104.1611,103.9618,104.0614,93708.0
2024-12-11 11:00:00,104.45,104.6,104.42,104.56,15872.0,104.0813,104.2308,104.0514,104.191,15872.0
2024-12-11 11:10:00,104.55,104.61,104.55,104.56,17071.0,104.181,104.2408,104.181,104.191,17071.0
2024-12-11 11:20:00,104.58,104.69,104.55,104.68,10524.0,104.2109,104.3205,104.181,104.3105,10524.0
2024-12-11 11:30:00,104.69,104.73,104.66,104.73,10801.0,104.3205,104.3604,104.2906,104.3604,10801.0
2024-12-11 11:40:00,104.72,104.73,104.65,104.71,51527.0,104.3504,104.3604,104.2806,104.3404,51527.0
2024-12-11 11:50:00,104.72,104.75,104.66,104.75,29886.0,104.3504,104.3803,104.2906,104.3803,29886.0
2024-12-11 12:00:00,104.75,104.84,104.74,104.81,20346.0,104.3803,104.47,104.3703,104.4401,20346.0
2024-12-11 12:10:00,104.81,104.88,104.81,104.87,8983.0,104.4401,104.5098,104.4401,104.4999,8983.0
2024-12-11 12:20:00,104.87,104.88,104.8,104.83,9919.0,104.4999,104.5098,104.4301,104.46,9919.0
2024-12-11 12:30:00,104.84,104.86,104.77,104.84,12408.0,104.47,104.4899,104.4002,104.47,12408.0
2024-12-11 12:40:00,104.88,104.92,104.86,104.89,11349.0,104.5098,104.5497,104.4899,104.5198,11349.0
2024-12-11 12:50:00,104.91,104.91,104.84,104.87,8848.0,104.5397,104.5397,104.47,104.4999,8848.0
2024-12-11 13:00:00,104.92,104.94,104.85,104.89,10285.0,104.5497,104.5696,104.4799,104.5198,10285.0
2024-12-11 13:10:00,104.89,104.91,104.83,104.88,13437.0,104.5198,104.5397,104.46,104.5098,13437.0
2024-12-11 13:20:00,104.88,104.93,104.87,104.93,13049.0,104.5098,104.5596,104.4999,104.5596,13049.0
2024-12-11 13:30:00,104.92,104.97,104.91,104.97,15784.0,104.5497,104.5995,104.5397,104.5995,15784.0
2024-12-11 13:40:00,104.96,104.96,104.89,104.95,19345.0,104.5895,104.5895,104.5198,104.5796,19345.0
2024-12-11 13:50:00,104.95,104.95,104.84,104.87,24524.0,104.5796,104.5796,104.47,104.4999,24524.0
2024-12-11 14:00:00,104.87,104.92,104.82,104.84,16815.0,104.4999,104.5497,104.45,104.47,16815.0
2024-12-11 14:10:00,104.85,104.89,104.82,104.84,17935.0,104.4799,104.5198,104.45,104.47,17935.0
2024-12-11 14:20:00,104.85,104.89,104.83,104.87,18579.0,104.4799,104.5198,104.46,104.4999,18579.0
2024-12-11 14:30:00,104.87,104.92,104.84,104.9,11745.0,104.4999,104.5497,104.47,104.5298,11745.0
2024-12-11 14:40:00,104.92,104.92,104.8,104.81,18273.0,104.5497,104.5497,104.4301,104.4401,18273.0
2024-12-11 14:50:00,104.81,104.86,104.79,104.84,23112.0,104.4401,104.4899,104.4201,104.47,23112.0
2024-12-11 15:00:00,104.84,104.9,104.83,104.89,33143.0,104.47,104.5298,104.46,104.5198,33143.0
2024-12-11 15:10:00,104.88,104.94,104.86,104.92,34940.0,104.5098,104.5696,104.4899,104.5497,34940.0
2024-12-11 15:20:00,104.92,104.97,104.9,104.96,52987.0,104.5497,104.5995,104.5298,104.5895,52987.0
2024-12-11 15:30:00,104.95,104.95,104.89,104.92,48487.0,104.5796,104.5796,104.5198,104.5497,48487.0
2024-12-11 15:40:00,104.93,104.94,104.89,104.9,30296.0,104.5596,104.5696,104.5198,104.5298,30296.0
2024-12-11 15:50:00,104.9,104.9,104.81,104.84,96153.0,104.5298,104.5298,104.4401,104.47,96153.0
2024-12-12 09:30:00,104.56,104.56,104.35,104.45,45281.0,104.191,104.191,103.9817,104.0813,45281.0
2024-12-12 09:40:00,104.4,104.48,104.29,104.29,13242.0,104.0315,104.1112,103.9219,103.9219,13242.0
2024-12-12 09:50:00,104.24,104.41,104.24,104.41,14390.0,103.8721,104.0415,103.8721,104.0415,14390.0
2024-12-12 10:00:00,104.41,104.44,104.27,104.27,17236.0,104.0415,104.0714,103.902,103.902,17236.0
2024-12-12 10:10:00,104.28,104.39,104.15,104.39,21350.0,103.9119,104.0216,103.7824,104.0216,21350.0
2024-12-12 10:20:00,104.4,104.59,104.36,104.5,4598.0,104.0315,104.2208,103.9917,104.1312,4598.0
2024-12-12 10:30:00,104.54,104.66,104.49,104.62,13966.0,104.171,104.2906,104.1212,104.2507,13966.0
2024-12-12 10:40:00,104.62,104.66,104.51,104.62,21145.0,104.2507,104.2906,104.1411,104.2507,21145.0
2024-12-12 10:50:00,104.62,104.66,104.57,104.61,9091.0,104.2507,104.2906,104.2009,104.2408,9091.0
2024-12-12 11:00:00,104.63,104.7,104.6,104.65,8976.0,104.2607,104.3305,104.2308,104.2806,8976.0
2024-12-12 11:10:00,104.67,104.69,104.6,104.68,10228.0,104.3006,104.3205,104.2308,104.3105,10228.0
2024-12-12 11:20:00,104.62,104.64,104.59,104.59,14744.0,104.2507,104.2707,104.2208,104.2208,14744.0
2024-12-12 11:30:00,104.61,104.61,104.51,104.54,15102.0,104.2408,104.2408,104.1411,104.171,15102.0
2024-12-12 11:40:00,104.53,104.53,104.38,104.48,17498.0,104.1611,104.1611,104.0116,104.1112,17498.0
2024-12-12 11:50:00,104.49,104.49,104.4,104.4,21450.0,104.1212,104.1212,104.0315,104.0315,21450.0
2024-12-12 12:00:00,104.38,104.62,104.38,104.62,9137.0,104.0116,104.2507,104.0116,104.2507,9137.0
2024-12-12 12:10:00,104.62,104.65,104.58,104.58,16816.0,104.2507,104.2806,104.2109,104.2109,16816.0
2024-12-12 12:20:00,104.57,104.6,104.52,104.58,11921.0,104.2009,104.2308,104.1511,104.2109,11921.0
2024-12-12 12:30:00,104.56,104.59,104.45,104.54,17547.0,104.191,104.2208,104.0813,104.171,17547.0
2024-12-12 12:40:00,104.52,104.59,104.48,104.58,32589.0,104.1511,104.2208,104.1112,104.2109,32589.0
2024-12-12 12:50:00,104.59,104.67,104.56,104.66,8665.0,104.2208,104.3006,104.191,104.2906,8665.0
2024-12-12 13:00:00,104.68,104.7,104.61,104.65,15777.0,104.3105,104.3305,104.2408,104.2806,15777.0
2024-12-12 13:10:00,104.67,104.71,104.64,104.68,15461.0,104.3006,104.3404,104.2707,104.3105,15461.0
2024-12-12 13:20:00,104.7,104.71,104.63,104.63,10574.0,104.3305,104.3404,104.2607,104.2607,10574.0
2024-12-12 13:30:00,104.63,104.65,104.53,104.57,15895.0,104.2607,104.2806,104.1611,104.2009,15895.0
2024-12-12 13:40:00,104.58,104.6,104.51,104.54,10475.0,104.2109,104.2308,104.1411,104.171,10475.0
2024-12-12 13:50:00,104.55,104.55,104.45,104.47,8179.0,104.181,104.181,104.0813,104.1013,8179.0
2024-12-12 14:00:00,104.46,104.53,104.42,104.47,22593.0,104.0913,104.1611,104.0514,104.1013,22593.0
2024-12-12 14:10:00,104.5,104.53,104.38,104.41,23300.0,104.1312,104.1611,104.0116,104.0415,23300.0
2024-12-12 14:20:00,104.4,104.4,104.28,104.3,19138.0,104.0315,104.0315,103.9119,103.9319,19138.0
2024-12-12 14:30:00,104.3,104.42,104.3,104.41,147406.0,103.9319,104.0514,103.9319,104.0415,147406.0
2024-12-12 14:40:00,104.39,104.42,104.33,104.35,19730.0,104.0216,104.0514,103.9618,103.9817,19730.0
2024-12-12 14:50:00,104.37,104.4,104.33,104.36,33866.0,104.0016,104.0315,103.9618,103.9917,33866.0
2024-12-12 15:00:00,104.36,104.36,104.3,104.32,25354.0,103.9917,103.9917,103.9319,103.9518,25354.0
2024-12-12 15:10:00,104.31,104.31,104.22,104.24,29322.0,103.9418,103.9418,103.8522,103.8721,29322.0
2024-12-12 15:20:00,104.25,104.27,104.18,104.21,40553.0,103.882,103.902,103.8123,103.8422,40553.0
2024-12-12 15:30:00,104.24,104.33,104.23,104.28,75550.0,103.8721,103.9618,103.8621,103.9119,75550.0
2024-12-12 15:40:00,104.27,104.33,104.24,104.29,30600.0,103.902,103.9618,103.8721,103.9219,30600.0
2024-12-12 15:50:00,104.29,104.35,104.17,104.17,88387.0,103.9219,103.9817,103.8023,103.8023,88387.0
2024-12-13 09:30:00,104.74,104.95,104.68,104.88,67278.0,104.3703,104.5796,104.3105,104.5098,67278.0
2024-12-13 09:40:00,104.9,105.09,104.87,104.99,23099.0,104.5298,104.7191,104.4999,104.6194,23099.0
2024-12-13 09:50:00,105.0,105.05,104.89,104.96,10845.0,104.6294,104.6792,104.5198,104.5895,10845.0
2024-12-13 10:00:00,104.99,104.99,104.67,104.77,15360.0,104.6194,104.6194,104.3006,104.4002,15360.0
2024-12-13 10:10:00,104.77,104.93,104.69,104.69,16881.0,104.4002,104.5596,104.3205,104.3205,16881.0
2024-12-13 10:20:00,104.7,104.74,104.54,104.56,29235.0,104.3305,104.3703,104.171,104.191,29235.0
2024-12-13 10:30:00,104.56,104.66,104.51,104.52,23280.0,104.191,104.2906,104.1411,104.1511,23280.0
2024-12-13 10:40:00,104.52,104.52,104.21,104.38,39666.0,104.1511,104.1511,103.8422,104.0116,39666.0
2024-12-13 10:50:00,104.36,104.37,103.98,104.02,244220.0,103.9917,104.0016,103.613,103.6529,244220.0
2024-12-13 11:00:00,103.98,104.01,103.84,103.88,36756.0,103.613,103.6429,103.4735,103.5134,36756.0
2024-12-13 11:10:00,103.86,104.13,103.84,104.12,25759.0,103.4934,103.7625,103.4735,103.7525,25759.0
2024-12-13 11:20:00,104.12,104.12,103.9,103.94,11927.0,103.7525,103.7525,103.5333,103.5731,11927.0
2024-12-13 11:30:00,103.94,104.21,103.94,104.03,13267.0,103.5731,103.8422,103.5731,103.6628,13267.0
2024-12-13 11:40:00,104.0,104.14,103.97,104.03,15457.0,103.6329,103.7724,103.603,103.6628,15457.0
2024-12-13 11:50:00,104.02,104.05,103.89,104.01,17343.0,103.6529,103.6828,103.5233,103.6429,17343.0
2024-12-13 12:00:00,103.98,104.07,103.96,104.06,14393.0,103.613,103.7027,103.5931,103.6927,14393.0
2024-12-13 12:10:00,104.05,104.16,104.02,104.1,26753.0,103.6828,103.7924,103.6529,103.7326,26753.0
2024-12-13 12:20:00,104.1,104.11,103.95,103.96,11802.0,103.7326,103.7425,103.5831,103.5931,11802.0
2024-12-13 12:30:00,103.95,103.99,103.89,103.97,21396.0,103.5831,103.623,103.5233,103.603,21396.0
2024-12-13 12:40:00,103.95,103.98,103.9,103.97,10385.0,103.5831,103.613,103.5333,103.603,10385.0
2024-12-13 12:50:00,103.93,104.06,103.91,103.92,18818.0,103.5632,103.6927,103.5432,103.5532,18818.0
2024-12-13 13:00:00,103.93,104.05,103.9,104.04,10492.0,103.5632,103.6828,103.5333,103.6728,10492.0
2024-12-13 13:10:00,104.04,104.09,104.0,104.07,13114.0,103.6728,103.7226,103.6329,103.7027,13114.0
2024-12-13 13:20:00,104.08,104.2,104.01,104.2,32072.0,103.7126,103.8322,103.6429,103.8322,32072.0
2024-12-13 13:30:00,104.18,104.23,104.13,104.21,14673.0,103.8123,103.8621,103.7625,103.8422,14673.0
2024-12-13 13:40:00,104.22,104.3,104.19,104.3,15140.0,103.8522,103.9319,103.8223,103.9319,15140.0
2024-12-13 13:50:00,104.29,104.32,104.24,104.3,14720.0,103.9219,103.9518,103.8721,103.9319,14720.0
2024-12-13 14:00:00,104.31,104.34,104.23,104.34,19365.0,103.9418,103.9717,103.8621,103.9717,19365.0
2024-12-13 14:10:00,104.34,104.34,104.26,104.31,23303.0,103.9717,103.9717,103.892,103.9418,23303.0
2024-12-13 14:20:00,104.33,104.41,104.31,104.41,17251.0,103.9618,104.0415,103.9418,104.0415,17251.0
2024-12-13 14:30:00,104.43,104.46,104.37,104.41,22035.0,104.0614,104.0913,104.0016,104.0415,22035.0
2024-12-13 14:40:00,104.41,104.43,104.35,104.39,14775.0,104.0415,104.0614,103.9817,104.0216,14775.0
2024-12-13 14:50:00,104.38,104.39,104.34,104.38,27936.0,104.0116,104.0216,103.9717,104.0116,27936.0
2024-12-13 15:00:00,104.35,104.41,104.33,104.37,23798.0,103.9817,104.0415,103.9618,104.0016,23798.0
2024-12-13 15:10:00,104.36,104.37,104.25,104.28,29846.0,103.9917,104.0016,103.882,103.9119,29846.0
2024-12-13 15:20:00,104.28,104.37,104.23,104.36,26769.0,103.9119,104.0016,103.8621,103.9917,26769.0
2024-12-13 15:30:00,104.34,104.43,104.34,104.4,42651.0,103.9717,104.0614,103.9717,104.0315,42651.0
2024-12-13 15:40:00,104.4,104.42,104.33,104.42,19176.0,104.0315,104.0514,103.9618,104.0514,19176.0
2024-12-13 15:50:00,104.42,104.42,104.31,104.34,71211.0,104.0514,104.0514,103.9418,103.9717,71211.0
2024-12-16 09:30:00,104.78,105.03,104.75,104.89,45741.0,104.4102,104.6593,104.3803,104.5198,45741.0
2024-12-16 09:40:00,104.92,104.99,104.75,104.78,26055.0,104.5497,104.6194,104.3803,104.4102,26055.0
2024-12-16 09:50:00,104.84,104.96,104.78,104.9,24697.0,104.47,104.5895,104.4102,104.5298,24697.0
2024-12-16 10:00:00,104.93,104.97,104.79,104.83,54327.0,104.5596,104.5995,104.4201,104.46,54327.0
2024-12-16 10:10:00,104.86,104.9,104.72,104.72,26659.0,104.4899,104.5298,104.3504,104.3504,26659.0
2024-12-16 10:20:00,104.68,104.92,104.6,104.92,34092.0,104.3105,104.5497,104.2308,104.5497,34092.0
2024-12-16 10:30:00,104.94,105.1,104.89,105.1,18533.0,104.5696,104.729,104.5198,104.729,18533.0
2024-12-16 10:40:00,105.08,105.08,104.98,104.99,19640.0,104.7091,104.7091,104.6095,104.6194,19640.0
2024-12-16 10:50:00,104.99,105.03,104.94,104.97,16844.0,104.6194,104.6593,104.5696,104.5995,16844.0
2024-12-16 11:00:00,105.0,105.14,105.0,105.1,25773.0,104.6294,104.7689,104.6294,104.729,25773.0
2024-12-16 11:10:00,105.1,105.15,105.04,105.15,16460.0,104.729,104.7789,104.6693,104.7789,16460.0
2024-12-16 11:20:00,105.15,105.18,105.11,105.11,11770.0,104.7789,104.8088,104.739,104.739,11770.0
2024-12-16 11:30:00,105.11,105.14,105.02,105.04,14150.0,104.739,104.7689,104.6493,104.6693,14150.0
2024-12-16 11:40:00,105.06,105.08,104.98,105.06,21186.0,104.6892,104.7091,104.6095,104.6892,21186.0
2024-12-16 11:50:00,105.08,105.17,105.07,105.17,14344.0,104.7091,104.7988,104.6992,104.7988,14344.0
2024-12-16 12:00:00,105.17,105.19,105.06,105.08,26150.0,104.7988,104.8187,104.6892,104.7091,26150.0
2024-12-16 12:10:00,105.09,105.16,105.08,105.15,10637.0,104.7191,104.7888,104.7091,104.7789,10637.0
2024-12-16 12:20:00,105.16,105.18,105.13,105.18,25059.0,104.7888,104.8088,104.7589,104.8088,25059.0
2024-12-16 12:30:00,105.18,105.28,105.17,105.28,13652.0,104.8088,104.9084,104.7988,104.9084,13652.0
2024-12-16 12:40:00,105.27,105.3,105.23,105.27,14800.0,104.8984,104.9283,104.8586,104.8984,14800.0
2024-12-16 12:50:00,105.26,105.33,105.21,105.31,26651.0,104.8885,104.9582,104.8387,104.9383,26651.0
2024-12-16 13:00:00,105.32,105.4,105.29,105.36,26522.0,104.9483,105.028,104.9184,104.9881,26522.0
2024-12-16 13:10:00,105.36,105.43,105.35,105.43,30599.0,104.9881,105.0579,104.9782,105.0579,30599.0
2024-12-16 13:20:00,105.43,105.47,105.41,105.46,40097.0,105.0579,105.0977,105.038,105.0878,40097.0
2024-12-16 13:30:00,105.46,105.47,105.38,105.41,24393.0,105.0878,105.0977,105.0081,105.038,24393.0
2024-12-16 13:40:00,105.41,105.44,105.38,105.41,17307.0,105.038,105.0678,105.0081,105.038,17307.0
2024-12-16 13:50:00,105.43,105.45,105.38,105.44,11312.0,105.0579,105.0778,105.0081,105.0678,11312.0
2024-12-16 14:00:00,105.42,105.42,105.38,105.42,19877.0,105.0479,105.0479,105.0081,105.0479,19877.0
2024-12-16 14:10:00,105.42,105.51,105.4,105.49,20575.0,105.0479,105.1376,105.028,105.1177,20575.0
2024-12-16 14:20:00,105.5,105.52,105.46,105.48,17108.0,105.1276,105.1476,105.0878,105.1077,17108.0
2024-12-16 14:30:00,105.47,105.56,105.45,105.55,15766.0,105.0977,105.1874,105.0778,105.1775,15766.0
2024-12-16 14:40:00,105.56,105.56,105.49,105.54,22844.0,105.1874,105.1874,105.1177,105.1675,22844.0
2024-12-16 14:50:00,105.53,105.54,105.49,105.49,24406.0,105.1575,105.1675,105.1177,105.1177,24406.0
2024-12-16 15:00:00,105.49,105.6,105.48,105.59,20503.0,105.1177,105.2273,105.1077,105.2173,20503.0
2024-12-16 15:10:00,105.6,105.64,105.56,105.62,26828.0,105.2273,105.2671,105.1874,105.2472,26828.0
2024-12-16 15:20:00,105.62,105.64,105.56,105.62,37936.0,105.2472,105.2671,105.1874,105.2472,37936.0
2024-12-16 15:30:00,105.61,105.61,105.51,105.55,43859.0,105.2372,105.2372,105.1376,105.1775,43859.0
2024-12-16 15:40:00,105.55,105.56,105.42,105.42,44388.0,105.1775,105.1874,105.0479,105.0479,44388.0
2024-12-16 15:50:00,105.42,105.5,105.35,105.49,81530.0,105.0479,105.1276,104.9782,105.1177,81530.0
2024-12-17 09:30:00,104.88,104.93,104.62,104.75,46662.0,104.6426,104.6925,104.3832,104.5129,46662.0
2024-12-17 09:40:00,104.74,105.02,104.71,104.97,20960.0,104.5029,104.7823,104.473,104.7324,20960.0
2024-12-17 09:50:00,104.96,105.0,104.77,104.78,16415.0,104.7224,104.7623,104.5328,104.5428,16415.0
2024-12-17 10:00:00,104.8,104.8,104.59,104.79,28457.0,104.5628,104.5628,104.3532,104.5528,28457.0
2024-12-17 10:10:00,104.78,104.79,104.5,104.51,17328.0,104.5428,104.5528,104.2634,104.2734,17328.0
2024-12-17 10:20:00,104.47,104.53,104.45,104.5,21705.0,104.2335,104.2934,104.2135,104.2634,21705.0
2024-12-17 10:30:00,104.49,104.59,104.47,104.59,28249.0,104.2535,104.3532,104.2335,104.3532,28249.0
2024-12-17 10:40:00,104.66,104.73,104.55,104.73,16138.0,104.4231,104.4929,104.3133,104.4929,16138.0
2024-12-17 10:50:00,104.73,104.82,104.71,104.81,24290.0,104.4929,104.5827,104.473,104.5727,24290.0
2024-12-17 11:00:00,104.79,105.01,104.74,105.01,45654.0,104.5528,104.7723,104.5029,104.7723,45654.0
2024-12-17 11:10:00,105.05,105.07,104.93,104.93,16738.0,104.8122,104.8321,104.6925,104.6925,16738.0
2024-12-17 11:20:00,104.95,105.04,104.91,104.98,32398.0,104.7124,104.8022,104.6725,104.7423,32398.0
2024-12-17 11:30:00,104.98,105.18,104.96,105.16,19565.0,104.7423,104.9419,104.7224,104.9219,19565.0
2024-12-17 11:40:00,105.17,105.2,105.13,105.13,12373.0,104.9319,104.9618,104.892,104.892,12373.0
2024-12-17 11:50:00,105.15,105.16,104.98,105.0,15373.0,104.912,104.9219,104.7423,104.7623,15373.0
2024-12-17 12:00:00,105.01,105.03,104.86,105.03,11125.0,104.7723,104.7922,104.6226,104.7922,11125.0
2024-12-17 12:10:00,105.03,105.03,104.93,104.95,7919.0,104.7922,104.7922,104.6925,104.7124,7919.0
2024-12-17 12:20:00,104.96,105.05,104.91,105.03,11369.0,104.7224,104.8122,104.6725,104.7922,11369.0
2024-12-17 12:30:00,105.06,105.12,104.98,105.12,20865.0,104.8222,104.882,104.7423,104.882,20865.0
2024-12-17 12:40:00,105.13,105.15,105.07,105.09,11603.0,104.892,104.912,104.8321,104.8521,11603.0
2024-12-17 12:50:00,105.08,105.11,105.05,105.08,11220.0,104.8421,104.872,104.8122,104.8421,11220.0
2024-12-17 13:00:00,105.04,105.13,105.01,105.12,30126.0,104.8022,104.892,104.7723,104.882,30126.0
2024-12-17 13:10:00,105.12,105.12,104.96,104.98,21371.0,104.882,104.882,104.7224,104.7423,21371.0
2024-12-17 13:20:00,104.97,105.04,104.93,104.98,14362.0,104.7324,104.8022,104.6925,104.7423,14362.0
2024-12-17 13:30:00,104.97,105.02,104.95,104.97,7561.0,104.7324,104.7823,104.7124,104.7324,7561.0
2024-12-17 13:40:00,104.98,105.05,104.94,104.95,14671.0,104.7423,104.8122,104.7024,104.7124,14671.0
2024-12-17 13:50:00,104.95,105.02,104.94,104.96,14960.0,104.7124,104.7823,104.7024,104.7224,14960.0
2024-12-17 14:00:00,104.96,104.97,104.88,104.91,28295.0,104.7224,104.7324,104.6426,104.6725,28295.0
2024-12-17 14:10:00,104.91,104.96,104.9,104.93,14322.0,104.6725,104.7224,104.6625,104.6925,14322.0
2024-12-17 14:20:00,104.91,104.91,104.85,104.89,19698.0,104.6725,104.6725,104.6126,104.6525,19698.0
2024-12-17 14:30:00,104.89,104.9,104.8,104.82,27261.0,104.6525,104.6625,104.5628,104.5827,27261.0
2024-12-17 14:40:00,104.82,104.93,104.81,104.84,19850.0,104.5827,104.6925,104.5727,104.6027,19850.0
2024-12-17 14:50:00,104.84,104.91,104.83,104.87,23944.0,104.6027,104.6725,104.5927,104.6326,23944.0
2024-12-17 15:00:00,104.86,104.91,104.79,104.86,38437.0,104.6226,104.6725,104.5528,104.6226,38437.0
2024-12-17 15:10:00,104.86,104.88,104.8,104.81,24507.0,104.6226,104.6426,104.5628,104.5727,24507.0
2024-12-17 15:20:00,104.81,104.81,104.71,104.76,29980.0,104.5727,104.5727,104.473,104.5228,29980.0
2024-12-17 15:30:00,104.79,104.85,104.72,104.84,81689.0,104.5528,104.6126,104.4829,104.6027,81689.0
2024-12-17 15:40:00,104.87,104.97,104.86,104.87,42235.0,104.6326,104.7324,104.6226,104.6326,42235.0
2024-12-17 15:50:00,104.9,105.08,104.89,104.98,136771.0,104.6625,104.8421,104.6525,104.7423,136771.0
2024-12-18 09:30:00,105.0,105.07,104.65,104.81,69222.0,104.7623,104.8321,104.4131,104.5727,69222.0
2024-12-18 09:40:00,104.85,104.93,104.77,104.91,13085.0,104.6126,104.6925,104.5328,104.6725,13085.0
2024-12-18 09:50:00,104.92,105.05,104.81,105.01,13727.0,104.6825,104.8122,104.5727,104.7723,13727.0
2024-12-18 10:00:00,105.01,105.11,104.97,105.05,24867.0,104.7723,104.872,104.7324,104.8122,24867.0
2024-12-18 10:10:00,105.03,105.17,105.03,105.15,13158.0,104.7922,104.9319,104.7922,104.912,13158.0
2024-12-18 10:20:00,105.17,105.24,105.12,105.23,13080.0,104.9319,105.0018,104.882,104.9918,13080.0
2024-12-18 10:30:00,105.26,105.32,105.19,105.32,23730.0,105.0217,105.0816,104.9519,105.0816,23730.0
2024-12-18 10:40:00,105.34,105.47,105.29,105.45,20931.0,105.1015,105.2312,105.0516,105.2113,20931.0
2024-12-18 10:50:00,105.46,105.46,105.35,105.35,28201.0,105.2213,105.2213,105.1115,105.1115,28201.0
2024-12-18 11:00:00,105.35,105.43,105.34,105.37,18853.0,105.1115,105.1913,105.1015,105.1315,18853.0
2024-12-18 11:10:00,105.36,105.38,105.07,105.07,24525.0,105.1215,105.1414,104.8321,104.8321,24525.0
2024-12-18 11:20:00,105.07,105.26,105.05,105.25,37144.0,104.8321,105.0217,104.8122,105.0117,37144.0
2024-12-18 11:30:00,105.28,105.33,105.24,105.32,9774.0,105.0417,105.0916,105.0018,105.0816,9774.0
2024-12-18 11:40:00,105.3,105.37,105.29,105.32,27667.0,105.0616,105.1315,105.0516,105.0816,27667.0
2024-12-18 11:50:00,105.32,105.4,105.31,105.31,10437.0,105.0816,105.1614,105.0716,105.0716,10437.0
2024-12-18 12:00:00,105.29,105.35,105.26,105.35,13470.0,105.0516,105.1115,105.0217,105.1115,13470.0
2024-12-18 12:10:00,105.32,105.38,105.26,105.38,11169.0,105.0816,105.1414,105.0217,105.1414,11169.0
2024-12-18 12:20:00,105.39,105.4,105.29,105.29,20319.0,105.1514,105.1614,105.0516,105.0516,20319.0
2024-12-18 12:30:00,105.28,105.35,105.22,105.25,21247.0,105.0417,105.1115,104.9818,105.0117,21247.0
2024-12-18 12:40:00,105.25,105.31,105.2,105.31,8115.0,105.0117,105.0716,104.9618,105.0716,8115.0
2024-12-18 12:50:00,105.31,105.34,105.28,105.32,25039.0,105.0716,105.1015,105.0417,105.0816,25039.0
2024-12-18 13:00:00,105.31,105.35,105.28,105.33,17492.0,105.0716,105.1115,105.0417,105.0916,17492.0
2024-12-18 13:10:00,105.34,105.34,105.27,105.34,12551.0,105.1015,105.1015,105.0317,105.1015,12551.0
2024-12-18 13:20:00,105.34,105.38,105.27,105.28,17675.0,105.1015,105.1414,105.0317,105.0417,17675.0
2024-12-18 13:30:00,105.28,105.36,105.27,105.29,118641.0,105.0417,105.1215,105.0317,105.0516,118641.0
2024-12-18 13:40:00,105.28,105.32,105.23,105.29,10694.0,105.0417,105.0816,104.9918,105.0516,10694.0
2024-12-18 13:50:00,105.29,105.34,105.26,105.3,29026.0,105.0516,105.1015,105.0217,105.0616,29026.0
2024-12-18 14:00:00,105.28,105.28,104.42,104.46,96799.0,105.0417,105.0417,104.1836,104.2235,96799.0
2024-12-18 14:10:00,104.48,104.55,104.31,104.36,30312.0,104.2435,104.3133,104.0739,104.1237,30312.0
2024-12-18 14:20:00,104.4,104.7,104.31,104.32,42310.0,104.1637,104.463,104.0739,104.0838,42310.0
2024-12-18 14:30:00,104.32,104.55,104.12,104.31,130741.0,104.0838,104.3133,103.8843,104.0739,130741.0
2024-12-18 14:40:00,104.28,104.41,103.84,104.08,144539.0,104.0439,104.1736,103.6049,103.8444,144539.0
2024-12-18 14:50:00,104.1,104.15,103.52,103.55,81912.0,103.8643,103.9142,103.2856,103.3156,81912.0
2024-12-18 15:00:00,103.58,103.66,103.14,103.33,108707.0,103.3455,103.4253,102.9065,103.0961,108707.0
2024-12-18 15:10:00,103.34,103.36,102.94,103.0,73447.0,103.1061,103.126,102.707,102.7668,73447.0
2024-12-18 15:20:00,103.01,103.32,102.64,102.67,96241.0,102.7768,103.0861,102.4076,102.4376,96241.0
2024-12-18 15:30:00,102.71,102.88,101.84,101.93,115021.0,102.4775,102.6471,101.6095,101.6992,115021.0
2024-12-18 15:40:00,101.88,102.15,101.33,102.15,164674.0,101.6494,101.9187,101.1006,101.9187,164674.0
2024-12-18 15:50:00,102.13,102.42,101.41,101.48,276013.0,101.8988,102.1881,101.1804,101.2503,276013.0
2024-12-19 09:30:00,102.72,102.84,102.31,102.45,148428.0,102.4875,102.6072,102.0784,102.2181,148428.0
2024-12-19 09:40:00,102.53,102.77,102.35,102.5,77661.0,102.2979,102.5373,102.1183,102.268,77661.0
2024-12-19 09:50:00,102.51,102.53,102.24,102.41,58041.0,102.2779,102.2979,102.0085,102.1782,58041.0
2024-12-19 10:00:00,102.41,102.49,102.05,102.25,62112.0,102.1782,102.258,101.819,102.0185,62112.0
2024-12-19 10:10:00,102.25,102.67,102.21,102.6,75578.0,102.0185,102.4376,101.9786,102.3677,75578.0
2024-12-19 10:20:00,102.55,102.62,102.08,102.09,52075.0,102.3178,102.3877,101.8489,101.8589,52075.0
2024-12-19 10:30:00,102.09,102.2,101.9,102.1,68455.0,101.8589,101.9686,101.6693,101.8689,68455.0
2024-12-19 10:40:00,102.02,102.39,101.99,102.39,46978.0,101.789,102.1582,101.7591,102.1582,46978.0
2024-12-19 10:50:00,102.35,102.44,102.13,102.39,55796.0,102.1183,102.2081,101.8988,102.1582,55796.0
2024-12-19 11:00:00,102.38,102.39,101.94,101.99,42832.0,102.1482,102.1582,101.7092,101.7591,42832.0
2024-12-19 11:10:00,102.02,102.19,101.95,102.16,35276.0,101.789,101.9587,101.7192,101.9287,35276.0
2024-12-19 11:20:00,102.18,102.68,102.16,102.63,53619.0,101.9487,102.4475,101.9287,102.3977,53619.0
2024-12-19 11:30:00,102.59,102.78,102.46,102.75,26792.0,102.3578,102.5473,102.228,102.5174,26792.0
2024-12-19 11:40:00,102.76,102.76,102.53,102.63,24166.0,102.5274,102.5274,102.2979,102.3977,24166.0
2024-12-19 11:50:00,102.63,102.63,102.39,102.47,34974.0,102.3977,102.3977,102.1582,102.238,34974.0
2024-12-19 12:00:00,102.47,102.5,102.36,102.42,103264.0,102.238,102.268,102.1283,102.1881,103264.0
2024-12-19 12:10:00,102.43,102.43,102.23,102.23,364209.0,102.1981,102.1981,101.9986,101.9986,364209.0
2024-12-19 12:20:00,102.23,102.27,101.91,101.96,93254.0,101.9986,102.0385,101.6793,101.7292,93254.0
2024-12-19 12:30:00,101.96,102.05,101.87,102.05,71075.0,101.7292,101.819,101.6394,101.819,71075.0
2024-12-19 12:40:00,102.03,102.1,101.92,102.01,35394.0,101.799,101.8689,101.6893,101.7791,35394.0
2024-12-19 12:50:00,101.98,102.25,101.85,102.25,44427.0,101.7491,102.0185,101.6194,102.0185,44427.0
2024-12-19 13:00:00,102.23,102.23,101.87,102.1,27855.0,101.9986,101.9986,101.6394,101.8689,27855.0
2024-12-19 13:10:00,102.11,102.21,102.08,102.14,47959.0,101.8788,101.9786,101.8489,101.9088,47959.0
2024-12-19 13:20:00,102.11,102.3,102.04,102.28,24413.0,101.8788,102.0684,101.809,102.0485,24413.0
2024-12-19 13:30:00,102.26,102.35,102.2,102.34,22381.0,102.0285,102.1183,101.9686,102.1083,22381.0
2024-12-19 13:40:00,102.33,102.4,102.27,102.38,30781.0,102.0983,102.1682,102.0385,102.1482,30781.0
2024-12-19 13:50:00,102.37,102.62,102.3,102.61,19161.0,102.1383,102.3877,102.0684,102.3777,19161.0
2024-12-19 14:00:00,102.59,102.6,102.33,102.35,39619.0,102.3578,102.3677,102.0983,102.1183,39619.0
2024-12-19 14:10:00,102.34,102.34,102.23,102.26,39694.0,102.1083,102.1083,101.9986,102.0285,39694.0
2024-12-19 14:20:00,102.25,102.3,102.14,102.2,25294.0,102.0185,102.0684,101.9088,101.9686,25294.0
2024-12-19 14:30:00,102.19,102.19,102.05,102.09,64194.0,101.9587,101.9587,101.819,101.8589,64194.0
2024-12-19 14:40:00,102.09,102.14,102.03,102.1,40942.0,101.8589,101.9088,101.799,101.8689,40942.0
2024-12-19 14:50:00,102.11,102.21,102.01,102.03,52182.0,101.8788,101.9786,101.7791,101.799,52182.0
2024-12-19 15:00:00,102.04,102.08,101.95,101.99,38190.0,101.809,101.8489,101.7192,101.7591,38190.0
2024-12-19 15:10:00,101.98,102.13,101.85,102.12,44135.0,101.7491,101.8988,101.6194,101.8888,44135.0
2024-12-19 15:20:00,102.12,102.3,102.07,102.12,58275.0,101.8888,102.0684,101.8389,101.8888,58275.0
2024-12-19 15:30:00,102.15,102.2,101.68,102.08,106088.0,101.9187,101.9686,101.4498,101.8489,106088.0
2024-12-19 15:40:00,102.07,102.18,101.86,101.86,53315.0,101.8389,101.9487,101.6294,101.6294,53315.0
2024-12-19 15:50:00,101.85,101.89,101.57,101.65,163962.0,101.6194,101.6593,101.3401,101.4199,163962.0
2024-12-20 09:30:00,101.05,101.33,100.78,101.32,95142.0,100.8212,101.1006,100.5519,101.0906,95142.0
2024-12-20 09:40:00,101.31,101.31,100.78,100.84,31516.0,101.0807,101.0807,100.5519,100.6117,31516.0
2024-12-20 09:50:00,100.75,101.04,100.66,100.92,39758.0,100.5219,100.8113,100.4321,100.6915,39758.0
2024-12-20 10:00:00,100.93,101.43,100.93,101.25,68555.0,100.7015,101.2004,100.7015,101.0208,68555.0
2024-12-20 10:10:00,101.16,101.6,101.09,101.56,16366.0,100.931,101.37,100.8611,101.3301,16366.0
2024-12-20 10:20:00,101.58,102.07,101.54,102.07,11382.0,101.35,101.8389,101.3101,101.8389,11382.0
2024-12-20 10:30:00,102.07,102.41,102.07,102.35,38268.0,101.8389,102.1782,101.8389,102.1183,38268.0
2024-12-20 10:40:00,102.35,102.44,102.27,102.28,28736.0,102.1183,102.2081,102.0385,102.0485,28736.0
2024-12-20 10:50:00,102.3,102.51,102.3,102.32,26168.0,102.0684,102.2779,102.0684,102.0884,26168.0
2024-12-20 11:00:00,102.33,102.79,102.3,102.73,31161.0,102.0983,102.5573,102.0684,102.4974,31161.0
2024-12-20 11:10:00,102.74,103.02,102.74,102.95,20613.0,102.5074,102.7868,102.5074,102.7169,20613.0
2024-12-20 11:20:00,102.93,103.11,102.93,103.07,31685.0,102.697,102.8766,102.697,102.8367,31685.0
2024-12-20 11:30:00,103.08,103.49,103.08,103.49,26402.0,102.8466,103.2557,102.8466,103.2557,26402.0
2024-12-20 11:40:00,103.45,103.62,103.43,103.45,27366.0,103.2158,103.3854,103.1959,103.2158,27366.0
2024-12-20 11:50:00,103.47,103.53,103.25,103.46,39914.0,103.2358,103.2956,103.0163,103.2258,39914.0
2024-12-20 12:00:00,103.47,103.55,103.39,103.55,25521.0,103.2358,103.3156,103.1559,103.3156,25521.0
2024-12-20 12:10:00,103.6,103.65,103.53,103.63,18806.0,103.3655,103.4154,103.2956,103.3954,18806.0
2024-12-20 12:20:00,103.63,103.77,103.55,103.72,31910.0,103.3954,103.5351,103.3156,103.4852,31910.0
2024-12-20 12:30:00,103.75,103.76,103.41,103.65,69438.0,103.5151,103.5251,103.1759,103.4154,69438.0
2024-12-20 12:40:00,103.63,103.65,103.5,103.62,24394.0,103.3954,103.4154,103.2657,103.3854,24394.0
2024-12-20 12:50:00,103.63,103.65,103.46,103.47,26523.0,103.3954,103.4154,103.2258,103.2358,26523.0
2024-12-20 13:00:00,103.45,103.52,103.36,103.39,11888.0,103.2158,103.2856,103.126,103.1559,11888.0
2024-12-20 13:10:00,103.38,103.38,103.14,103.24,19898.0,103.146,103.146,102.9065,103.0063,19898.0
2024-12-20 13:20:00,103.22,103.22,103.07,103.09,26770.0,102.9863,102.9863,102.8367,102.8566,26770.0
2024-12-20 13:30:00,103.07,103.21,103.06,103.12,21913.0,102.8367,102.9763,102.8267,102.8866,21913.0
2024-12-20 13:40:00,103.14,103.15,103.05,103.06,18939.0,102.9065,102.9165,102.8167,102.8267,18939.0
2024-12-20 13:50:00,103.06,103.31,103.01,103.04,95976.0,102.8267,103.0761,102.7768,102.8067,95976.0
2024-12-20 14:00:00,103.04,103.09,102.95,103.07,67442.0,102.8067,102.8566,102.7169,102.8367,67442.0
2024-12-20 14:10:00,103.1,103.14,103.02,103.14,33243.0,102.8666,102.9065,102.7868,102.9065,33243.0
2024-12-20 14:20:00,103.14,103.3,103.08,103.29,35548.0,102.9065,103.0661,102.8466,103.0562,35548.0
2024-12-20 14:30:00,103.27,103.42,103.27,103.33,57347.0,103.0362,103.1859,103.0362,103.0961,57347.0
2024-12-20 14:40:00,103.33,103.33,103.19,103.19,62432.0,103.0961,103.0961,102.9564,102.9564,62432.0
2024-12-20 14:50:00,103.21,103.24,103.1,103.17,77873.0,102.9763,103.0063,102.8666,102.9364,77873.0
2024-12-20 15:00:00,103.18,103.23,103.1,103.1,215646.0,102.9464,102.9963,102.8666,102.8666,215646.0
2024-12-20 15:10:00,103.09,103.14,103.04,103.08,26659.0,102.8566,102.9065,102.8067,102.8466,26659.0
2024-12-20 15:20:00,103.07,103.1,102.97,102.98,22078.0,102.8367,102.8666,102.7369,102.7469,22078.0
2024-12-20 15:30:00,102.98,103.01,102.59,102.84,207451.0,102.7469,102.7768,102.3578,102.6072,207451.0
2024-12-20 15:40:00,102.84,103.02,102.74,102.9,54066.0,102.6072,102.7868,102.5074,102.6671,54066.0
2024-12-20 15:50:00,102.87,102.87,102.48,102.74,161967.0,102.6371,102.6371,102.248,102.5074,161967.0
2024-12-23 09:30:00,103.01,103.22,102.97,103.16,79833.0,102.7768,102.9863,102.7369,102.9265,79833.0
2024-12-23 09:40:00,103.17,103.17,102.71,102.72,35829.0,102.9364,102.9364,102.4775,102.4875,35829.0
2024-12-23 09:50:00,102.68,103.05,102.61,102.96,54839.0,102.4475,102.8167,102.3777,102.7269,54839.0
2024-12-23 10:00:00,102.96,102.96,102.4,102.41,41199.0,102.7269,102.7269,102.1682,102.1782,41199.0
2024-12-23 10:10:00,102.34,102.68,102.23,102.56,23561.0,102.1083,102.4475,101.9986,102.3278,23561.0
2024-12-23 10:20:00,102.55,102.75,102.5,102.62,12497.0,102.3178,102.5174,102.268,102.3877,12497.0
2024-12-23 10:30:00,102.63,102.81,102.54,102.81,34567.0,102.3977,102.5773,102.3079,102.5773,34567.0
2024-12-23 10:40:00,102.81,102.84,102.61,102.63,28578.0,102.5773,102.6072,102.3777,102.3977,28578.0
2024-12-23 10:50:00,102.64,102.84,102.59,102.71,14251.0,102.4076,102.6072,102.3578,102.4775,14251.0
2024-12-23 11:00:00,102.69,102.99,102.69,102.99,17016.0,102.4575,102.7568,102.4575,102.7568,17016.0
2024-12-23 11:10:00,102.98,103.06,102.88,103.06,18434.0,102.7469,102.8267,102.6471,102.8267,18434.0
2024-12-23 11:20:00,103.04,103.08,102.96,103.08,17407.0,102.8067,102.8466,102.7269,102.8466,17407.0
2024-12-23 11:30:00,103.07,103.1,102.96,103.06,20655.0,102.8367,102.8666,102.7269,102.8267,20655.0
2024-12-23 11:40:00,103.11,103.42,103.11,103.35,19232.0,102.8766,103.1859,102.8766,103.116,19232.0
2024-12-23 11:50:00,103.31,103.47,103.31,103.47,47606.0,103.0761,103.2358,103.0761,103.2358,47606.0
2024-12-23 12:00:00,103.47,103.59,103.4,103.45,25021.0,103.2358,103.3555,103.1659,103.2158,25021.0
2024-12-23 12:10:00,103.43,103.5,103.24,103.26,41152.0,103.1959,103.2657,103.0063,103.0262,41152.0
2024-12-23 12:20:00,103.35,103.46,103.33,103.4,22988.0,103.116,103.2258,103.0961,103.1659,22988.0
2024-12-23 12:30:00,103.41,103.49,103.32,103.48,28912.0,103.1759,103.2557,103.0861,103.2457,28912.0
2024-12-23 12:40:00,103.48,103.54,103.4,103.54,11593.0,103.2457,103.3056,103.1659,103.3056,11593.0
2024-12-23 12:50:00,103.54,103.54,103.48,103.49,17388.0,103.3056,103.3056,103.2457,103.2557,17388.0
2024-12-23 13:00:00,103.46,103.69,103.46,103.63,12208.0,103.2258,103.4553,103.2258,103.3954,12208.0
2024-12-23 13:10:00,103.62,103.67,103.52,103.56,35002.0,103.3854,103.4353,103.2856,103.3256,35002.0
2024-12-23 13:20:00,103.56,103.63,103.53,103.61,15260.0,103.3256,103.3954,103.2956,103.3754,15260.0
2024-12-23 13:30:00,103.59,103.74,103.59,103.73,11558.0,103.3555,103.5051,103.3555,103.4952,11558.0
2024-12-23 13:40:00,103.73,103.76,103.66,103.68,32969.0,103.4952,103.5251,103.4253,103.4453,32969.0
2024-12-23 13:50:00,103.68,103.76,103.67,103.73,9128.0,103.4453,103.5251,103.4353,103.4952,9128.0
2024-12-23 14:00:00,103.73,103.8,103.73,103.79,24877.0,103.4952,103.565,103.4952,103.555,24877.0
2024-12-23 14:10:00,103.78,103.84,103.75,103.8,36189.0,103.5451,103.6049,103.5151,103.565,36189.0
2024-12-23 14:20:00,103.8,103.84,103.75,103.79,42696.0,103.565,103.6049,103.5151,103.555,42696.0
2024-12-23 14:30:00,103.81,103.81,103.64,103.65,71341.0,103.575,103.575,103.4054,103.4154,71341.0
2024-12-23 14:40:00,103.71,103.74,103.66,103.66,27803.0,103.4752,103.5051,103.4253,103.4253,27803.0
2024-12-23 14:50:00,103.67,103.67,103.57,103.58,15417.0,103.4353,103.4353,103.3355,103.3455,15417.0
2024-12-23 15:00:00,103.55,103.6,103.42,103.45,21984.0,103.3156,103.3655,103.1859,103.2158,21984.0
2024-12-23 15:10:00,103.47,103.6,103.4,103.45,36143.0,103.2358,103.3655,103.1659,103.2158,36143.0
2024-12-23 15:20:00,103.5,103.6,103.44,103.58,38256.0,103.2657,103.3655,103.2058,103.3455,38256.0
2024-12-23 15:30:00,103.6,103.72,103.58,103.64,47586.0,103.3655,103.4852,103.3455,103.4054,47586.0
2024-12-23 15:40:00,103.64,103.85,103.64,103.79,199279.0,103.4054,103.6149,103.4054,103.555,199279.0
2024-12-23 15:50:00,103.82,103.95,103.78,103.82,152795.0,103.585,103.7147,103.5451,103.585,152795.0
2024-12-24 09:30:00,104.18,104.44,104.11,104.4,78779.0,103.9442,104.2036,103.8743,104.1637,78779.0
2024-12-24 09:40:00,104.42,104.56,104.39,104.54,35080.0,104.1836,104.3233,104.1537,104.3033,35080.0
2024-12-24 09:50:00,104.49,104.63,104.48,104.61,28522.0,104.2535,104.3931,104.2435,104.3732,28522.0
2024-12-24 10:00:00,104.63,104.74,104.6,104.65,17618.0,104.3931,104.5029,104.3632,104.4131,17618.0
2024-12-24 10:10:00,104.65,104.75,104.63,104.67,38254.0,104.4131,104.5129,104.3931,104.433,38254.0
2024-12-24 10:20:00,104.67,104.74,104.59,104.71,19180.0,104.433,104.5029,104.3532,104.473,19180.0
2024-12-24 10:30:00,104.73,104.82,104.69,104.75,38146.0,104.4929,104.5827,104.453,104.5129,38146.0
2024-12-24 10:40:00,104.76,104.92,104.76,104.9,17726.0,104.5228,104.6825,104.5228,104.6625,17726.0
2024-12-24 10:50:00,104.89,104.92,104.79,104.9,14103.0,104.6525,104.6825,104.5528,104.6625,14103.0
2024-12-24 11:00:00,104.91,104.96,104.82,104.89,17523.0,104.6725,104.7224,104.5827,104.6525,17523.0
2024-12-24 11:10:00,104.89,104.95,104.85,104.93,49220.0,104.6525,104.7124,104.6126,104.6925,49220.0
2024-12-24 11:20:00,104.93,104.96,104.88,104.94,19304.0,104.6925,104.7224,104.6426,104.7024,19304.0
2024-12-24 11:30:00,104.93,104.96,104.88,104.95,38303.0,104.6925,104.7224,104.6426,104.7124,38303.0
2024-12-24 11:40:00,104.96,105.02,104.95,105.01,28058.0,104.7224,104.7823,104.7124,104.7723,28058.0
2024-12-24 11:50:00,105.02,105.02,104.83,104.84,20290.0,104.7823,104.7823,104.5927,104.6027,20290.0
2024-12-24 12:00:00,104.83,104.95,104.83,104.93,17930.0,104.5927,104.7124,104.5927,104.6925,17930.0
2024-12-24 12:10:00,104.95,105.0,104.93,105.0,16889.0,104.7124,104.7623,104.6925,104.7623,16889.0
2024-12-24 12:20:00,104.99,105.08,104.98,105.05,34479.0,104.7523,104.8421,104.7423,104.8122,34479.0
2024-12-24 12:30:00,105.03,105.05,104.72,104.93,31210.0,104.7922,104.8122,104.4829,104.6925,31210.0
2024-12-24 12:40:00,104.94,105.0,104.88,104.99,38599.0,104.7024,104.7623,104.6426,104.7523,38599.0
2024-12-24 12:50:00,104.98,105.25,104.98,105.25,38853.0,104.7423,105.0117,104.7423,105.0117,38853.0
2024-12-26 09:30:00,104.98,105.12,104.93,105.05,37000.0,104.7423,104.882,104.6925,104.8122,37000.0
2024-12-26 09:40:00,105.06,105.06,104.84,104.87,10028.0,104.8222,104.8222,104.6027,104.6326,10028.0
2024-12-26 09:50:00,104.78,104.89,104.44,104.86,29770.0,104.5428,104.6525,104.2036,104.6226,29770.0
2024-12-26 10:00:00,104.86,104.94,104.7,104.7,30342.0,104.6226,104.7024,104.463,104.463,30342.0
2024-12-26 10:10:00,104.75,104.79,104.67,104.7,30993.0,104.5129,104.5528,104.433,104.463,30993.0
2024-12-26 10:20:00,104.7,104.98,104.69,104.98,21281.0,104.463,104.7423,104.453,104.7423,21281.0
2024-12-26 10:30:00,104.98,105.02,104.92,105.02,28158.0,104.7423,104.7823,104.6825,104.7823,28158.0
2024-12-26 10:40:00,104.99,105.0,104.89,104.93,14443.0,104.7523,104.7623,104.6525,104.6925,14443.0
2024-12-26 10:50:00,104.94,105.07,104.93,105.06,12302.0,104.7024,104.8321,104.6925,104.8222,12302.0
2024-12-26 11:00:00,105.07,105.09,105.02,105.08,11607.0,104.8321,104.8521,104.7823,104.8421,11607.0
2024-12-26 11:10:00,105.07,105.11,105.06,105.08,15153.0,104.8321,104.872,104.8222,104.8421,15153.0
2024-12-26 11:20:00,105.1,105.11,104.94,105.0,12396.0,104.8621,104.872,104.7024,104.7623,12396.0
2024-12-26 11:30:00,105.01,105.1,105.01,105.09,17952.0,104.7723,104.8621,104.7723,104.8521,17952.0
2024-12-26 11:40:00,105.09,105.22,105.09,105.22,18308.0,104.8521,104.9818,104.8521,104.9818,18308.0
2024-12-26 11:50:00,105.2,105.23,105.13,105.22,19057.0,104.9618,104.9918,104.892,104.9818,19057.0
2024-12-26 12:00:00,105.23,105.26,105.21,105.23,8351.0,104.9918,105.0217,104.9718,104.9918,8351.0
2024-12-26 12:10:00,105.24,105.4,105.23,105.39,20081.0,105.0018,105.1614,104.9918,105.1514,20081.0
2024-12-26 12:20:00,105.38,105.38,105.18,105.19,11887.0,105.1414,105.1414,104.9419,104.9519,11887.0
2024-12-26 12:30:00,105.2,105.3,105.17,105.17,17020.0,104.9618,105.0616,104.9319,104.9319,17020.0
2024-12-26 12:40:00,105.2,105.21,104.92,105.05,15736.0,104.9618,104.9718,104.6825,104.8122,15736.0
2024-12-26 12:50:00,105.03,105.16,104.96,105.02,7659.0,104.7922,104.9219,104.7224,104.7823,7659.0
2024-12-26 13:00:00,105.1,105.2,105.07,105.2,10705.0,104.8621,104.9618,104.8321,104.9618,10705.0
2024-12-26 13:10:00,105.2,105.25,105.1,105.25,9982.0,104.9618,105.0117,104.8621,105.0117,9982.0
2024-12-26 13:20:00,105.25,105.26,105.16,105.26,9579.0,105.0117,105.0217,104.9219,105.0217,9579.0
2024-12-26 13:30:00,105.25,105.26,105.13,105.2,19416.0,105.0117,105.0217,104.892,104.9618,19416.0
2024-12-26 13:40:00,105.18,105.23,105.07,105.2,21561.0,104.9419,104.9918,104.8321,104.9618,21561.0
2024-12-26 13:50:00,105.19,105.22,105.12,105.14,65656.0,104.9519,104.9818,104.882,104.902,65656.0
2024-12-26 14:00:00,105.14,105.14,105.05,105.09,18178.0,104.902,104.902,104.8122,104.8521,18178.0
2024-12-26 14:10:00,105.09,105.16,105.06,105.07,70120.0,104.8521,104.9219,104.8222,104.8321,70120.0
2024-12-26 14:20:00,105.08,105.14,105.07,105.09,6407.0,104.8421,104.902,104.8321,104.8521,6407.0
2024-12-26 14:30:00,105.1,105.15,105.07,105.14,18860.0,104.8621,104.912,104.8321,104.902,18860.0
2024-12-26 14:40:00,105.15,105.26,105.15,105.22,16050.0,104.912,105.0217,104.912,104.9818,16050.0
2024-12-26 14:50:00,105.22,105.29,105.22,105.29,10653.0,104.9818,105.0516,104.9818,105.0516,10653.0
2024-12-26 15:00:00,105.28,105.34,105.27,105.34,23826.0,105.0417,105.1015,105.0317,105.1015,23826.0
2024-12-26 15:10:00,105.32,105.32,105.22,105.3,21398.0,105.0816,105.0816,104.9818,105.0616,21398.0
2024-12-26 15:20:00,105.3,105.34,105.28,105.32,6165.0,105.0616,105.1015,105.0417,105.0816,6165.0
2024-12-26 15:30:00,105.3,105.32,105.26,105.28,30081.0,105.0616,105.0816,105.0217,105.0417,30081.0
2024-12-26 15:40:00,105.26,105.32,105.23,105.25,21381.0,105.0217,105.0816,104.9918,105.0117,21381.0
2024-12-26 15:50:00,105.26,105.26,105.09,105.1,54031.0,105.0217,105.0217,104.8521,104.8621,54031.0
2024-12-27 09:30:00,104.46,104.52,103.87,103.87,41671.0,104.2235,104.2834,103.6349,103.6349,41671.0
2024-12-27 09:40:00,103.86,104.02,103.69,103.93,40357.0,103.6249,103.7845,103.4553,103.6947,40357.0
2024-12-27 09:50:00,103.9,103.94,103.75,103.78,12589.0,103.6648,103.7047,103.5151,103.5451,12589.0
2024-12-27 10:00:00,103.78,103.8,103.19,103.39,54791.0,103.5451,103.565,102.9564,103.1559,54791.0
2024-12-27 10:10:00,103.36,103.36,102.87,102.95,19821.0,103.126,103.126,102.6371,102.7169,19821.0
2024-12-27 10:20:00,102.91,103.28,102.9,103.09,37963.0,102.677,103.0462,102.6671,102.8566,37963.0
2024-12-27 10:30:00,103.05,103.09,102.88,103.02,22244.0,102.8167,102.8566,102.6471,102.7868,22244.0
2024-12-27 10:40:00,103.0,103.29,102.98,103.26,35162.0,102.7668,103.0562,102.7469,103.0262,35162.0
2024-12-27 10:50:00,103.27,103.36,103.22,103.25,42311.0,103.0362,103.126,102.9863,103.0163,42311.0
2024-12-27 11:00:00,103.24,103.28,103.03,103.05,12827.0,103.0063,103.0462,102.7968,102.8167,12827.0
2024-12-27 11:10:00,103.09,103.13,102.98,103.03,16648.0,102.8566,102.8965,102.7469,102.7968,16648.0
2024-12-27 11:20:00,103.03,103.45,103.03,103.45,8044.0,102.7968,103.2158,102.7968,103.2158,8044.0
2024-12-27 11:30:00,103.43,103.46,103.34,103.35,8344.0,103.1959,103.2258,103.1061,103.116,8344.0
2024-12-27 11:40:00,103.37,103.37,103.12,103.13,7024.0,103.136,103.136,102.8866,102.8965,7024.0
2024-12-27 11:50:00,103.13,103.14,102.85,102.95,10982.0,102.8965,102.9065,102.6172,102.7169,10982.0
2024-12-27 12:00:00,102.96,103.02,102.78,102.86,34682.0,102.7269,102.7868,102.5473,102.6271,34682.0
2024-12-27 12:10:00,102.87,102.91,102.73,102.77,109689.0,102.6371,102.677,102.4974,102.5373,109689.0
2024-12-27 12:20:00,102.78,102.95,102.72,102.88,24827.0,102.5473,102.7169,102.4875,102.6471,24827.0
2024-12-27 12:30:00,102.88,103.06,102.72,102.76,26021.0,102.6471,102.8267,102.4875,102.5274,26021.0
2024-12-27 12:40:00,102.81,102.91,102.79,102.81,14442.0,102.5773,102.677,102.5573,102.5773,14442.0
2024-12-27 12:50:00,102.87,103.05,102.86,103.05,25127.0,102.6371,102.8167,102.6271,102.8167,25127.0
2024-12-27 13:00:00,103.05,103.17,102.96,103.06,33285.0,102.8167,102.9364,102.7269,102.8267,33285.0
2024-12-27 13:10:00,103.06,103.16,103.05,103.11,27986.0,102.8267,102.9265,102.8167,102.8766,27986.0
2024-12-27 13:20:00,103.11,103.18,103.04,103.08,11200.0,102.8766,102.9464,102.8067,102.8466,11200.0
2024-12-27 13:30:00,103.06,103.23,103.05,103.19,13878.0,102.8267,102.9963,102.8167,102.9564,13878.0
2024-12-27 13:40:00,103.21,103.31,103.21,103.24,12313.0,102.9763,103.0761,102.9763,103.0063,12313.0
2024-12-27 13:50:00,103.23,103.45,103.23,103.43,73317.0,102.9963,103.2158,102.9963,103.1959,73317.0
2024-12-27 14:00:00,103.41,103.47,103.36,103.39,10902.0,103.1759,103.2358,103.126,103.1559,10902.0
2024-12-27 14:10:00,103.41,103.46,103.38,103.45,15525.0,103.1759,103.2258,103.146,103.2158,15525.0
2024-12-27 14:20:00,103.46,103.47,103.29,103.33,31925.0,103.2258,103.2358,103.0562,103.0961,31925.0
2024-12-27 14:30:00,103.33,103.48,103.3,103.44,16744.0,103.0961,103.2457,103.0661,103.2058,16744.0
2024-12-27 14:40:00,103.49,103.58,103.49,103.56,15204.0,103.2557,103.3455,103.2557,103.3256,15204.0
2024-12-27 14:50:00,103.56,103.67,103.53,103.59,25495.0,103.3256,103.4353,103.2956,103.3555,25495.0
2024-12-27 15:00:00,103.61,103.61,103.38,103.53,162922.0,103.3754,103.3754,103.146,103.2956,162922.0
2024-12-27 15:10:00,103.51,103.52,103.27,103.33,20751.0,103.2757,103.2856,103.0362,103.0961,20751.0
2024-12-27 15:20:00,103.33,103.38,103.25,103.34,39568.0,103.0961,103.146,103.0163,103.1061,39568.0
2024-12-27 15:30:00,103.35,103.35,103.22,103.25,30667.0,103.116,103.116,102.9863,103.0163,30667.0
2024-12-27 15:40:00,103.24,103.31,103.14,103.31,37486.0,103.0063,103.0761,102.9065,103.0761,37486.0
2024-12-27 15:50:00,103.37,103.66,103.37,103.59,121544.0,103.136,103.4253,103.136,103.3555,121544.0
2024-12-30 09:30:00,102.0,102.19,101.96,102.1,68120.0,101.7691,101.9587,101.7292,101.8689,68120.0
2024-12-30 09:40:00,102.1,102.12,101.81,102.02,27010.0,101.8689,101.8888,101.5795,101.789,27010.0
2024-12-30 09:50:00,102.01,102.17,101.82,101.84,16858.0,101.7791,101.9387,101.5895,101.6095,16858.0
2024-12-30 10:00:00,101.75,102.01,101.69,101.86,40554.0,101.5197,101.7791,101.4598,101.6294,40554.0
2024-12-30 10:10:00,101.85,102.1,101.79,101.9,59971.0,101.6194,101.8689,101.5596,101.6693,59971.0
2024-12-30 10:20:00,101.96,101.96,101.7,101.78,17062.0,101.7292,101.7292,101.4698,101.5496,17062.0
2024-12-30 10:30:00,101.85,102.21,101.77,102.21,25166.0,101.6194,101.9786,101.5396,101.9786,25166.0
2024-12-30 10:40:00,102.24,102.34,101.92,101.96,19444.0,102.0085,102.1083,101.6893,101.7292,19444.0
2024-12-30 10:50:00,102.02,102.28,101.92,102.28,21464.0,101.789,102.0485,101.6893,102.0485,21464.0
2024-12-30 11:00:00,102.27,102.33,102.15,102.33,26136.0,102.0385,102.0983,101.9187,102.0983,26136.0
2024-12-30 11:10:00,102.34,102.45,102.24,102.45,22640.0,102.1083,102.2181,102.0085,102.2181,22640.0
2024-12-30 11:20:00,102.45,102.5,102.29,102.39,23839.0,102.2181,102.268,102.0584,102.1582,23839.0
2024-12-30 11:30:00,102.42,102.58,102.41,102.58,9042.0,102.1881,102.3478,102.1782,102.3478,9042.0
2024-12-30 11:40:00,102.6,102.71,102.5,102.51,24515.0,102.3677,102.4775,102.268,102.2779,24515.0
2024-12-30 11:50:00,102.53,102.75,102.52,102.72,12566.0,102.2979,102.5174,102.2879,102.4875,12566.0
2024-12-30 12:00:00,102.73,102.86,102.68,102.77,17604.0,102.4974,102.6271,102.4475,102.5373,17604.0
2024-12-30 12:10:00,102.76,102.86,102.76,102.8,28461.0,102.5274,102.6271,102.5274,102.5673,28461.0
2024-12-30 12:20:00,102.8,102.95,102.8,102.93,21615.0,102.5673,102.7169,102.5673,102.697,21615.0
2024-12-30 12:30:00,102.92,102.99,102.89,102.94,26410.0,102.687,102.7568,102.6571,102.707,26410.0
2024-12-30 12:40:00,102.98,103.16,102.9,103.13,19263.0,102.7469,102.9265,102.6671,102.8965,19263.0
2024-12-30 12:50:00,103.15,103.16,102.81,103.1,21305.0,102.9165,102.9265,102.5773,102.8666,21305.0
2024-12-30 13:00:00,103.09,103.1,102.91,103.02,19430.0,102.8566,102.8666,102.677,102.7868,19430.0
2024-12-30 13:10:00,103.05,103.21,103.04,103.07,13344.0,102.8167,102.9763,102.8067,102.8367,13344.0
2024-12-30 13:20:00,103.1,103.1,102.85,103.02,40987.0,102.8666,102.8666,102.6172,102.7868,40987.0
2024-12-30 13:30:00,102.96,103.13,102.94,103.03,17027.0,102.7269,102.8965,102.707,102.7968,17027.0
2024-12-30 13:40:00,103.06,103.17,103.02,103.1,27528.0,102.8267,102.9364,102.7868,102.8666,27528.0
2024-12-30 13:50:00,103.12,103.13,103.03,103.08,18159.0,102.8866,102.8965,102.7968,102.8466,18159.0
2024-12-30 14:00:00,103.08,103.09,102.89,102.99,15563.0,102.8466,102.8566,102.6571,102.7568,15563.0
2024-12-30 14:10:00,103.02,103.02,102.81,102.87,25893.0,102.7868,102.7868,102.5773,102.6371,25893.0
2024-12-30 14:20:00,102.87,102.97,102.76,102.93,33234.0,102.6371,102.7369,102.5274,102.697,33234.0
2024-12-30 14:30:00,102.91,103.05,102.91,102.93,23878.0,102.677,102.8167,102.677,102.697,23878.0
2024-12-30 14:40:00,102.95,103.05,102.94,103.0,20148.0,102.7169,102.8167,102.707,102.7668,20148.0
2024-12-30 14:50:00,102.99,103.09,102.96,103.03,22096.0,102.7568,102.8566,102.7269,102.7968,22096.0
2024-12-30 15:00:00,103.03,103.05,102.9,102.96,49756.0,102.7968,102.8167,102.6671,102.7269,49756.0
2024-12-30 15:10:00,102.95,103.07,102.91,103.03,65411.0,102.7169,102.8367,102.677,102.7968,65411.0
2024-12-30 15:20:00,103.04,103.05,102.72,102.72,111176.0,102.8067,102.8167,102.4875,102.4875,111176.0
2024-12-30 15:30:00,102.81,102.82,102.68,102.71,30347.0,102.5773,102.5872,102.4475,102.4775,30347.0
2024-12-30 15:40:00,102.72,102.84,102.7,102.79,52053.0,102.4875,102.6072,102.4675,102.5573,52053.0
2024-12-30 15:50:00,102.77,102.88,102.4,102.41,93467.0,102.5373,102.6471,102.1682,102.1782,93467.0
2024-12-31 09:30:00,102.68,102.76,102.28,102.34,48792.0,102.4475,102.5274,102.0485,102.1083,48792.0
2024-12-31 09:40:00,102.28,102.58,102.23,102.55,15507.0,102.0485,102.3478,101.9986,102.3178,15507.0
2024-12-31 09:50:00,102.53,102.6,102.33,102.58,20835.0,102.2979,102.3677,102.0983,102.3478,20835.0
2024-12-31 10:00:00,102.59,102.71,102.2,102.21,66428.0,102.3578,102.4775,101.9686,101.9786,66428.0
2024-12-31 10:10:00,102.18,102.5,102.15,102.5,21798.0,101.9487,102.268,101.9187,102.268,21798.0
2024-12-31 10:20:00,102.51,102.7,102.45,102.5,29040.0,102.2779,102.4675,102.2181,102.268,29040.0
2024-12-31 10:30:00,102.51,102.6,102.32,102.48,23569.0,102.2779,102.3677,102.0884,102.248,23569.0
2024-12-31 10:40:00,102.45,102.46,102.25,102.25,11912.0,102.2181,102.228,102.0185,102.0185,11912.0
2024-12-31 10:50:00,102.27,102.44,102.27,102.3,22329.0,102.0385,102.2081,102.0385,102.0684,22329.0
2024-12-31 11:00:00,102.28,102.28,102.02,102.14,35507.0,102.0485,102.0485,101.789,101.9088,35507.0
2024-12-31 11:10:00,102.16,102.17,101.98,101.98,24911.0,101.9287,101.9387,101.7491,101.7491,24911.0
2024-12-31 11:20:00,101.97,102.03,101.89,101.93,22481.0,101.7392,101.799,101.6593,101.6992,22481.0
2024-12-31 11:30:00,101.9,101.95,101.85,101.89,36963.0,101.6693,101.7192,101.6194,101.6593,36963.0
2024-12-31 11:40:00,101.89,102.16,101.86,102.15,18010.0,101.6593,101.9287,101.6294,101.9187,18010.0
2024-12-31 11:50:00,102.17,102.2,102.0,102.04,39639.0,101.9387,101.9686,101.7691,101.809,39639.0
2024-12-31 12:00:00,102.03,102.11,101.92,102.11,37846.0,101.799,101.8788,101.6893,101.8788,37846.0
2024-12-31 12:10:00,102.12,102.13,101.97,102.11,39110.0,101.8888,101.8988,101.7392,101.8788,39110.0
2024-12-31 12:20:00,102.12,102.12,101.76,101.78,30576.0,101.8888,101.8888,101.5296,101.5496,30576.0
2024-12-31 12:30:00,101.77,101.81,101.52,101.53,62658.0,101.5396,101.5795,101.2902,101.3002,62658.0
2024-12-31 12:40:00,101.54,101.62,101.51,101.57,22084.0,101.3101,101.3899,101.2802,101.3401,22084.0
2024-12-31 12:50:00,101.59,101.99,101.58,101.99,40809.0,101.36,101.7591,101.35,101.7591,40809.0
2024-12-31 13:00:00,101.99,102.09,101.87,101.98,40376.0,101.7591,101.8589,101.6394,101.7491,40376.0
2024-12-31 13:10:00,101.98,102.0,101.8,101.81,21462.0,101.7491,101.7691,101.5695,101.5795,21462.0
2024-12-31 13:20:00,101.79,101.81,101.54,101.58,18643.0,101.5596,101.5795,101.3101,101.35,18643.0
2024-12-31 13:30:00,101.6,101.71,101.5,101.58,27072.0,101.37,101.4797,101.2702,101.35,27072.0
2024-12-31 13:40:00,101.62,101.73,101.6,101.71,126347.0,101.3899,101.4997,101.37,101.4797,126347.0
2024-12-31 13:50:00,101.69,101.79,101.55,101.58,31785.0,101.4598,101.5596,101.3201,101.35,31785.0
2024-12-31 14:00:00,101.53,101.7,101.4,101.69,31579.0,101.3002,101.4698,101.1704,101.4598,31579.0
2024-12-31 14:10:00,101.68,101.8,101.61,101.61,43301.0,101.4498,101.5695,101.38,101.38,43301.0
2024-12-31 14:20:00,101.6,101.61,101.47,101.49,25598.0,101.37,101.38,101.2403,101.2602,25598.0
2024-12-31 14:30:00,101.46,101.55,101.42,101.55,20903.0,101.2303,101.3201,101.1904,101.3201,20903.0
2024-12-31 14:40:00,101.54,101.54,101.35,101.49,47320.0,101.3101,101.3101,101.1206,101.2602,47320.0
2024-12-31 14:50:00,101.49,101.75,101.49,101.75,14603.0,101.2602,101.5197,101.2602,101.5197,14603.0
2024-12-31 15:00:00,101.74,101.84,101.67,101.78,21940.0,101.5097,101.6095,101.4398,101.5496,21940.0
2024-12-31 15:10:00,101.77,101.78,101.51,101.71,37388.0,101.5396,101.5496,101.2802,101.4797,37388.0
2024-12-31 15:20:00,101.73,101.97,101.71,101.97,29433.0,101.4997,101.7392,101.4797,101.7392,29433.0
2024-12-31 15:30:00,101.96,101.99,101.78,101.8,45162.0,101.7292,101.7591,101.5496,101.5695,45162.0
2024-12-31 15:40:00,101.76,101.89,101.64,101.85,46294.0,101.5296,101.6593,101.4099,101.6194,46294.0
2024-12-31 15:50:00,101.85,101.85,101.36,101.54,173291.0,101.6194,101.6194,101.1305,101.3101,173291.0
2025-01-02 09:30:00,102.11,102.27,101.39,101.39,152641.0,101.8788,102.0385,101.1605,101.1605,152641.0
2025-01-02 09:40:00,101.32,101.83,101.32,101.83,132018.0,101.0906,101.5995,101.0906,101.5995,132018.0
2025-01-02 09:50:00,101.97,102.44,101.86,102.38,29073.0,101.7392,102.2081,101.6294,102.1482,29073.0
2025-01-02 10:00:00,102.38,102.7,102.33,102.59,82452.0,102.1482,102.4675,102.0983,102.3578,82452.0
2025-01-02 10:10:00,102.6,102.66,102.37,102.41,22541.0,102.3677,102.4276,102.1383,102.1782,22541.0
2025-01-02 10:20:00,102.32,102.33,101.85,101.94,33456.0,102.0884,102.0983,101.6194,101.7092,33456.0
2025-01-02 10:30:00,101.92,102.01,101.67,101.82,31550.0,101.6893,101.7791,101.4398,101.5895,31550.0
2025-01-02 10:40:00,101.85,101.96,101.6,101.95,33797.0,101.6194,101.7292,101.37,101.7192,33797.0
2025-01-02 10:50:00,101.92,102.12,101.82,101.87,24647.0,101.6893,101.8888,101.5895,101.6394,24647.0
2025-01-02 11:00:00,101.9,101.93,101.47,101.57,22721.0,101.6693,101.6992,101.2403,101.3401,22721.0
2025-01-02 11:10:00,101.58,101.83,101.55,101.78,72213.0,101.35,101.5995,101.3201,101.5496,72213.0
2025-01-02 11:20:00,101.87,102.03,101.72,101.98,41048.0,101.6394,101.799,101.4897,101.7491,41048.0
2025-01-02 11:30:00,101.99,102.15,101.91,102.07,66205.0,101.7591,101.9187,101.6793,101.8389,66205.0
2025-01-02 11:40:00,102.05,102.27,102.04,102.26,18362.0,101.819,102.0385,101.809,102.0285,18362.0
2025-01-02 11:50:00,102.27,102.32,102.03,102.14,32698.0,102.0385,102.0884,101.799,101.9088,32698.0
2025-01-02 12:00:00,102.16,102.2,101.99,102.03,19353.0,101.9287,101.9686,101.7591,101.799,19353.0
2025-01-02 12:10:00,102.07,102.26,102.01,102.06,30078.0,101.8389,102.0285,101.7791,101.829,30078.0
2025-01-02 12:20:00,102.05,102.06,101.29,101.35,39924.0,101.819,101.829,101.0607,101.1206,39924.0
2025-01-02 12:30:00,101.26,101.28,100.84,100.9,29224.0,101.0308,101.0507,100.6117,100.6716,29224.0
2025-01-02 12:40:00,100.86,100.92,100.62,100.62,32266.0,100.6317,100.6915,100.3922,100.3922,32266.0
2025-01-02 12:50:00,100.55,101.02,100.54,100.98,68457.0,100.3224,100.7913,100.3124,100.7514,68457.0
2025-01-02 13:00:00,100.94,101.03,100.64,100.96,102114.0,100.7115,100.8013,100.4122,100.7314,102114.0
2025-01-02 13:10:00,100.93,100.93,100.68,100.82,71407.0,100.7015,100.7015,100.4521,100.5918,71407.0
2025-01-02 13:20:00,100.92,100.96,100.79,100.95,25527.0,100.6915,100.7314,100.5618,100.7215,25527.0
2025-01-02 13:30:00,100.89,100.89,100.63,100.77,17184.0,100.6616,100.6616,100.4022,100.5419,17184.0
2025-01-02 13:40:00,100.73,100.97,100.7,100.78,143222.0,100.502,100.7414,100.472,100.5519,143222.0
2025-01-02 13:50:00,100.74,100.91,100.62,100.91,46665.0,100.5119,100.6816,100.3922,100.6816,46665.0
2025-01-02 14:00:00,100.9,101.14,100.81,101.03,89889.0,100.6716,100.911,100.5818,100.8013,89889.0
2025-01-02 14:10:00,101.01,101.11,100.95,101.04,36497.0,100.7813,100.8811,100.7215,100.8113,36497.0
2025-01-02 14:20:00,101.06,101.25,101.02,101.2,42022.0,100.8312,101.0208,100.7913,100.9709,42022.0
2025-01-02 14:30:00,101.17,101.22,101.0,101.1,161662.0,100.941,100.9909,100.7714,100.8711,161662.0
2025-01-02 14:40:00,101.09,101.33,100.98,101.25,56527.0,100.8611,101.1006,100.7514,101.0208,56527.0
2025-01-02 14:50:00,101.25,101.39,100.98,100.99,131167.0,101.0208,101.1605,100.7514,100.7614,131167.0
2025-01-02 15:00:00,101.0,101.33,101.0,101.29,50908.0,100.7714,101.1006,100.7714,101.0607,50908.0
2025-01-02 15:10:00,101.29,101.51,101.29,101.42,66242.0,101.0607,101.2802,101.0607,101.1904,66242.0
2025-01-02 15:20:00,101.42,101.5,101.37,101.43,66733.0,101.1904,101.2702,101.1405,101.2004,66733.0
2025-01-02 15:30:00,101.42,101.61,101.26,101.3,61224.0,101.1904,101.38,101.0308,101.0707,61224.0
2025-01-02 15:40:00,101.32,101.5,101.31,101.48,104425.0,101.0906,101.2702,101.0807,101.2503,104425.0
2025-01-02 15:50:00,101.48,101.59,101.37,101.54,185746.0,101.2503,101.36,101.1405,101.3101,185746.0
2025-01-03 09:30:00,102.19,102.73,102.1,102.73,37667.0,101.9587,102.4974,101.8689,102.4974,37667.0
2025-01-03 09:40:00,102.75,102.8,102.41,102.48,12425.0,102.5174,102.5673,102.1782,102.248,12425.0
2025-01-03 09:50:00,102.56,102.61,102.26,102.59,17402.0,102.3278,102.3777,102.0285,102.3578,17402.0
2025-01-03 10:00:00,102.62,102.81,102.4,102.7,18169.0,102.3877,102.5773,102.1682,102.4675,18169.0
2025-01-03 10:10:00,102.71,102.72,102.25,102.29,20015.0,102.4775,102.4875,102.0185,102.0584,20015.0
2025-01-03 10:20:00,102.34,102.45,102.04,102.41,34787.0,102.1083,102.2181,101.809,102.1782,34787.0
2025-01-03 10:30:00,102.28,102.61,102.24,102.41,32053.0,102.0485,102.3777,102.0085,102.1782,32053.0
2025-01-03 10:40:00,102.45,102.65,102.44,102.56,21366.0,102.2181,102.4176,102.2081,102.3278,21366.0
2025-01-03 10:50:00,102.56,102.58,102.43,102.58,17469.0,102.3278,102.3478,102.1981,102.3478,17469.0
2025-01-03 11:00:00,102.57,102.73,102.39,102.42,29456.0,102.3378,102.4974,102.1582,102.1881,29456.0
2025-01-03 11:10:00,102.44,102.54,102.38,102.54,25920.0,102.2081,102.3079,102.1482,102.3079,25920.0
2025-01-03 11:20:00,102.55,102.75,102.53,102.73,19824.0,102.3178,102.5174,102.2979,102.4974,19824.0
2025-01-03 11:30:00,102.73,102.92,102.73,102.88,23107.0,102.4974,102.687,102.4974,102.6471,23107.0
2025-01-03 11:40:00,102.88,102.99,102.87,102.98,24241.0,102.6471,102.7568,102.6371,102.7469,24241.0
2025-01-03 11:50:00,102.98,103.02,102.88,102.9,68095.0,102.7469,102.7868,102.6471,102.6671,68095.0
2025-01-03 12:00:00,102.92,102.99,102.91,102.92,14905.0,102.687,102.7568,102.677,102.687,14905.0
2025-01-03 12:10:00,102.95,102.95,102.81,102.81,10250.0,102.7169,102.7169,102.5773,102.5773,10250.0
2025-01-03 12:20:00,102.83,102.96,102.79,102.83,49897.0,102.5972,102.7269,102.5573,102.5972,49897.0
2025-01-03 12:30:00,102.86,102.89,102.79,102.88,34247.0,102.6271,102.6571,102.5573,102.6471,34247.0
2025-01-03 12:40:00,102.89,102.92,102.86,102.91,8781.0,102.6571,102.687,102.6271,102.677,8781.0
2025-01-03 12:50:00,102.93,103.0,102.92,102.99,36781.0,102.697,102.7668,102.687,102.7568,36781.0
2025-01-03 13:00:00,102.98,103.01,102.92,102.97,10402.0,102.7469,102.7768,102.687,102.7369,10402.0
2025-01-03 13:10:00,102.97,103.02,102.96,103.01,107807.0,102.7369,102.7868,102.7269,102.7768,107807.0
2025-01-03 13:20:00,103.02,103.12,102.99,103.12,19330.0,102.7868,102.8866,102.7568,102.8866,19330.0
2025-01-03 13:30:00,103.13,103.22,103.08,103.22,14381.0,102.8965,102.9863,102.8466,102.9863,14381.0
2025-01-03 13:40:00,103.23,103.24,103.19,103.2,15925.0,102.9963,103.0063,102.9564,102.9664,15925.0
2025-01-03 13:50:00,103.18,103.2,103.05,103.1,32351.0,102.9464,102.9664,102.8167,102.8666,32351.0
2025-01-03 14:00:00,103.08,103.24,103.06,103.23,26552.0,102.8466,103.0063,102.8267,102.9963,26552.0
2025-01-03 14:10:00,103.23,103.3,103.21,103.28,9768.0,102.9963,103.0661,102.9763,103.0462,9768.0
2025-01-03 14:20:00,103.29,103.3,103.21,103.27,12796.0,103.0562,103.0661,102.9763,103.0362,12796.0
2025-01-03 14:30:00,103.26,103.38,103.25,103.37,16232.0,103.0262,103.146,103.0163,103.136,16232.0
2025-01-03 14:40:00,103.38,103.39,103.3,103.34,38172.0,103.146,103.1559,103.0661,103.1061,38172.0
2025-01-03 14:50:00,103.34,103.34,103.26,103.3,31332.0,103.1061,103.1061,103.0262,103.0661,31332.0
2025-01-03 15:00:00,103.28,103.28,103.15,103.23,54900.0,103.0462,103.0462,102.9165,102.9963,54900.0
2025-01-03 15:10:00,103.22,103.27,103.19,103.25,41044.0,102.9863,103.0362,102.9564,103.0163,41044.0
2025-01-03 15:20:00,103.24,103.24,103.17,103.22,26365.0,103.0063,103.0063,102.9364,102.9863,26365.0
2025-01-03 15:30:00,103.21,103.25,103.11,103.2,99452.0,102.9763,103.0163,102.8766,102.9664,99452.0
2025-01-03 15:40:00,103.21,103.22,103.1,103.12,85647.0,102.9763,102.9863,102.8666,102.8866,85647.0
2025-01-03 15:50:00,103.11,103.32,103.09,103.25,112556.0,102.8766,103.0861,102.8566,103.0163,112556.0
2025-01-06 09:30:00,104.32,104.53,104.32,104.38,51029.0,104.0838,104.2934,104.0838,104.1437,51029.0
2025-01-06 09:40:00,104.46,104.68,104.38,104.68,17705.0,104.2235,104.443,104.1437,104.443,17705.0
2025-01-06 09:50:00,104.68,104.72,104.52,104.56,26661.0,104.443,104.4829,104.2834,104.3233,26661.0
2025-01-06 10:00:00,104.62,104.67,104.56,104.65,19993.0,104.3832,104.433,104.3233,104.4131,19993.0
2025-01-06 10:10:00,104.66,104.79,104.49,104.75,36131.0,104.4231,104.5528,104.2535,104.5129,36131.0
2025-01-06 10:20:00,104.75,104.94,104.71,104.91,10274.0,104.5129,104.7024,104.473,104.6725,10274.0
2025-01-06 10:30:00,104.89,104.9,104.75,104.77,17639.0,104.6525,104.6625,104.5129,104.5328,17639.0
2025-01-06 10:40:00,104.81,104.95,104.79,104.88,16563.0,104.5727,104.7124,104.5528,104.6426,16563.0
2025-01-06 10:50:00,104.93,105.02,104.85,104.92,32118.0,104.6925,104.7823,104.6126,104.6825,32118.0
2025-01-06 11:00:00,104.94,104.99,104.88,104.96,18886.0,104.7024,104.7523,104.6426,104.7224,18886.0
2025-01-06 11:10:00,104.96,105.02,104.85,104.9,11214.0,104.7224,104.7823,104.6126,104.6625,11214.0
2025-01-06 11:20:00,104.95,104.98,104.81,104.97,12914.0,104.7124,104.7423,104.5727,104.7324,12914.0
2025-01-06 11:30:00,104.95,104.98,104.9,104.95,154897.0,104.7124,104.7423,104.6625,104.7124,154897.0
2025-01-06 11:40:00,104.96,104.98,104.81,104.84,60580.0,104.7224,104.7423,104.5727,104.6027,60580.0
2025-01-06 11:50:00,104.87,104.89,104.82,104.85,27005.0,104.6326,104.6525,104.5827,104.6126,27005.0
2025-01-06 12:00:00,104.81,104.89,104.73,104.89,19250.0,104.5727,104.6525,104.4929,104.6525,19250.0
2025-01-06 12:10:00,104.84,104.84,104.7,104.72,28547.0,104.6027,104.6027,104.463,104.4829,28547.0
2025-01-06 12:20:00,104.72,104.76,104.69,104.73,22134.0,104.4829,104.5228,104.453,104.4929,22134.0
2025-01-06 12:30:00,104.73,104.8,104.67,104.68,17139.0,104.4929,104.5628,104.433,104.443,17139.0
2025-01-06 12:40:00,104.68,104.69,104.56,104.61,25148.0,104.443,104.453,104.3233,104.3732,25148.0
2025-01-06 12:50:00,104.63,104.69,104.55,104.63,10750.0,104.3931,104.453,104.3133,104.3931,10750.0
2025-01-06 13:00:00,104.62,104.62,104.39,104.59,42033.0,104.3832,104.3832,104.1537,104.3532,42033.0
2025-01-06 13:10:00,104.57,104.6,104.41,104.48,21867.0,104.3333,104.3632,104.1736,104.2435,21867.0
2025-01-06 13:20:00,104.47,104.6,104.46,104.54,34635.0,104.2335,104.3632,104.2235,104.3033,34635.0
2025-01-06 13:30:00,104.57,104.59,104.43,104.47,15761.0,104.3333,104.3532,104.1936,104.2335,15761.0
2025-01-06 13:40:00,104.46,104.49,104.21,104.23,23028.0,104.2235,104.2535,103.9741,103.994,23028.0
2025-01-06 13:50:00,104.25,104.38,104.19,104.21,14369.0,104.014,104.1437,103.9541,103.9741,14369.0
2025-01-06 14:00:00,104.17,104.19,104.08,104.17,23365.0,103.9342,103.9541,103.8444,103.9342,23365.0
2025-01-06 14:10:00,104.1,104.21,104.05,104.17,13930.0,103.8643,103.9741,103.8144,103.9342,13930.0
2025-01-06 14:20:00,104.18,104.25,104.16,104.19,23336.0,103.9442,104.014,103.9242,103.9541,23336.0
2025-01-06 14:30:00,104.14,104.2,104.08,104.12,24784.0,103.9042,103.9641,103.8444,103.8843,24784.0
2025-01-06 14:40:00,104.12,104.24,104.07,104.22,29479.0,103.8843,104.004,103.8344,103.9841,29479.0
2025-01-06 14:50:00,104.21,104.21,103.98,104.0,25380.0,103.9741,103.9741,103.7446,103.7646,25380.0
2025-01-06 15:00:00,103.93,104.13,103.92,104.1,152190.0,103.6947,103.8943,103.6847,103.8643,152190.0
2025-01-06 15:10:00,104.09,104.16,104.06,104.14,38985.0,103.8544,103.9242,103.8244,103.9042,38985.0
2025-01-06 15:20:00,104.11,104.28,104.09,104.26,43301.0,103.8743,104.0439,103.8544,104.024,43301.0
2025-01-06 15:30:00,104.25,104.34,104.18,104.19,28670.0,104.014,104.1038,103.9442,103.9541,28670.0
2025-01-06 15:40:00,104.2,104.25,103.95,103.95,38786.0,103.9641,104.014,103.7147,103.7147,38786.0
2025-01-06 15:50:00,103.93,104.37,103.93,104.37,135529.0,103.6947,104.1337,103.6947,104.1337,135529.0
2025-01-07 09:30:00,104.72,104.78,104.28,104.38,34049.0,104.4829,104.5428,104.0439,104.1437,34049.0
2025-01-07 09:40:00,104.15,104.48,104.14,104.31,15688.0,103.9142,104.2435,103.9042,104.0739,15688.0
2025-01-07 09:50:00,104.33,104.48,104.03,104.07,18433.0,104.0938,104.2435,103.7945,103.8344,18433.0
2025-01-07 10:00:00,104.02,104.02,103.36,103.36,39659.0,103.7845,103.7845,103.126,103.126,39659.0
2025-01-07 10:10:00,103.35,103.55,103.18,103.3,34129.0,103.116,103.3156,102.9464,103.0661,34129.0
2025-01-07 10:20:00,103.31,103.58,103.29,103.3,20362.0,103.0761,103.3455,103.0562,103.0661,20362.0
2025-01-07 10:30:00,103.22,103.27,102.52,102.55,55263.0,102.9863,103.0362,102.2879,102.3178,55263.0
2025-01-07 10:40:00,102.59,102.7,102.47,102.69,38827.0,102.3578,102.4675,102.238,102.4575,38827.0
2025-01-07 10:50:00,102.69,103.23,102.63,103.23,96127.0,102.4575,102.9963,102.3977,102.9963,96127.0
2025-01-07 11:00:00,103.22,103.29,103.03,103.2,85044.0,102.9863,103.0562,102.7968,102.9664,85044.0
2025-01-07 11:10:00,103.17,103.21,102.98,103.1,72638.0,102.9364,102.9763,102.7469,102.8666,72638.0
2025-01-07 11:20:00,103.1,103.39,103.03,103.32,24131.0,102.8666,103.1559,102.7968,103.0861,24131.0
2025-01-07 11:30:00,103.3,103.3,102.98,103.25,46209.0,103.0661,103.0661,102.7469,103.0163,46209.0
2025-01-07 11:40:00,103.24,103.32,103.06,103.06,21648.0,103.0063,103.0861,102.8267,102.8267,21648.0
2025-01-07 11:50:00,102.99,102.99,102.75,102.76,21045.0,102.7568,102.7568,102.5174,102.5274,21045.0
2025-01-07 12:00:00,102.81,102.87,102.71,102.78,18014.0,102.5773,102.6371,102.4775,102.5473,18014.0
2025-01-07 12:10:00,102.76,102.95,102.71,102.91,60682.0,102.5274,102.7169,102.4775,102.677,60682.0
2025-01-07 12:20:00,102.9,102.92,102.65,102.76,13031.0,102.6671,102.687,102.4176,102.5274,13031.0
2025-01-07 12:30:00,102.8,102.92,102.73,102.78,17506.0,102.5673,102.687,102.4974,102.5473,17506.0
2025-01-07 12:40:00,102.77,102.78,102.62,102.68,35287.0,102.5373,102.5473,102.3877,102.4475,35287.0
2025-01-07 12:50:00,102.66,102.88,102.6,102.87,29697.0,102.4276,102.6471,102.3677,102.6371,29697.0
2025-01-07 13:00:00,102.9,103.06,102.89,103.06,10245.0,102.6671,102.8267,102.6571,102.8267,10245.0
2025-01-07 13:10:00,103.06,103.12,103.04,103.12,19820.0,102.8267,102.8866,102.8067,102.8866,19820.0
2025-01-07 13:20:00,103.12,103.21,103.11,103.18,14058.0,102.8866,102.9763,102.8766,102.9464,14058.0
2025-01-07 13:30:00,103.16,103.16,102.93,102.95,16797.0,102.9265,102.9265,102.697,102.7169,16797.0
2025-01-07 13:40:00,102.94,102.94,102.86,102.88,22802.0,102.707,102.707,102.6271,102.6471,22802.0
2025-01-07 13:50:00,102.87,102.91,102.82,102.87,43596.0,102.6371,102.677,102.5872,102.6371,43596.0
2025-01-07 14:00:00,102.85,102.98,102.85,102.93,20644.0,102.6172,102.7469,102.6172,102.697,20644.0
2025-01-07 14:10:00,102.95,102.99,102.84,102.87,24867.0,102.7169,102.7568,102.6072,102.6371,24867.0
2025-01-07 14:20:00,102.83,102.88,102.76,102.88,13465.0,102.5972,102.6471,102.5274,102.6471,13465.0
2025-01-07 14:30:00,102.86,102.86,102.67,102.67,16943.0,102.6271,102.6271,102.4376,102.4376,16943.0
2025-01-07 14:40:00,102.67,102.82,102.61,102.66,22640.0,102.4376,102.5872,102.3777,102.4276,22640.0
2025-01-07 14:50:00,102.67,102.76,102.64,102.67,23441.0,102.4376,102.5274,102.4076,102.4376,23441.0
2025-01-07 15:00:00,102.68,102.68,102.5,102.51,21740.0,102.4475,102.4475,102.268,102.2779,21740.0
2025-01-07 15:10:00,102.51,102.51,102.37,102.4,36355.0,102.2779,102.2779,102.1383,102.1682,36355.0
2025-01-07 15:20:00,102.36,102.36,102.23,102.26,28182.0,102.1283,102.1283,101.9986,102.0285,28182.0
2025-01-07 15:30:00,102.31,102.31,102.03,102.26,90422.0,102.0784,102.0784,101.799,102.0285,90422.0
2025-01-07 15:40:00,102.28,102.42,102.21,102.35,156108.0,102.0485,102.1881,101.9786,102.1183,156108.0
2025-01-07 15:50:00,102.34,102.46,102.24,102.4,195066.0,102.1083,102.228,102.0085,102.1682,195066.0
2025-01-08 09:30:00,102.58,102.67,102.31,102.41,43836.0,102.3478,102.4376,102.0784,102.1782,43836.0
2025-01-08 09:40:00,102.38,102.68,102.38,102.64,27016.0,102.1482,102.4475,102.1482,102.4076,27016.0
2025-01-08 09:50:00,102.65,102.69,102.31,102.58,26639.0,102.4176,102.4575,102.0784,102.3478,26639.0
2025-01-08 10:00:00,102.6,102.84,102.59,102.61,11554.0,102.3677,102.6072,102.3578,102.3777,11554.0
2025-01-08 10:10:00,102.63,102.68,102.0,102.25,42717.0,102.3977,102.4475,101.7691,102.0185,42717.0
2025-01-08 10:20:00,102.2,102.32,102.0,102.16,20375.0,101.9686,102.0884,101.7691,101.9287,20375.0
2025-01-08 10:30:00,102.17,102.5,102.11,102.32,5009.0,101.9387,102.268,101.8788,102.0884,5009.0
2025-01-08 10:40:00,102.29,102.36,102.14,102.24,249176.0,102.0584,102.1283,101.9088,102.0085,249176.0
2025-01-08 10:50:00,102.28,102.45,102.28,102.43,17284.0,102.0485,102.2181,102.0485,102.1981,17284.0
2025-01-08 11:00:00,102.44,102.45,102.16,102.26,10286.0,102.2081,102.2181,101.9287,102.0285,10286.0
2025-01-08 11:10:00,102.32,102.38,102.25,102.34,13588.0,102.0884,102.1482,102.0185,102.1083,13588.0
2025-01-08 11:20:00,102.41,102.5,102.35,102.38,18835.0,102.1782,102.268,102.1183,102.1482,18835.0
2025-01-08 11:30:00,102.36,102.67,102.36,102.62,23648.0,102.1283,102.4376,102.1283,102.3877,23648.0
2025-01-08 11:40:00,102.64,102.77,102.58,102.67,17399.0,102.4076,102.5373,102.3478,102.4376,17399.0
2025-01-08 11:50:00,102.66,102.68,102.58,102.66,20911.0,102.4276,102.4475,102.3478,102.4276,20911.0
2025-01-08 12:00:00,102.64,102.65,102.35,102.4,14383.0,102.4076,102.4176,102.1183,102.1682,14383.0
2025-01-08 12:10:00,102.41,102.41,102.18,102.23,16024.0,102.1782,102.1782,101.9487,101.9986,16024.0
2025-01-08 12:20:00,102.25,102.26,101.76,101.76,22160.0,102.0185,102.0285,101.5296,101.5296,22160.0
2025-01-08 12:30:00,101.76,101.9,101.66,101.86,13168.0,101.5296,101.6693,101.4299,101.6294,13168.0
2025-01-08 12:40:00,101.83,102.02,101.83,101.95,19130.0,101.5995,101.789,101.5995,101.7192,19130.0
2025-01-08 12:50:00,101.95,102.2,101.95,102.16,9106.0,101.7192,101.9686,101.7192,101.9287,9106.0
2025-01-08 13:00:00,102.14,102.45,102.14,102.42,31314.0,101.9088,102.2181,101.9088,102.1881,31314.0
2025-01-08 13:10:00,102.41,102.58,102.39,102.58,16206.0,102.1782,102.3478,102.1582,102.3478,16206.0
2025-01-08 13:20:00,102.57,102.79,102.48,102.68,25710.0,102.3378,102.5573,102.248,102.4475,25710.0
2025-01-08 13:30:00,102.65,102.72,102.6,102.71,29531.0,102.4176,102.4875,102.3677,102.4775,29531.0
2025-01-08 13:40:00,102.7,102.7,102.51,102.51,14967.0,102.4675,102.4675,102.2779,102.2779,14967.0
2025-01-08 13:50:00,102.55,102.55,102.23,102.43,25552.0,102.3178,102.3178,101.9986,102.1981,25552.0
2025-01-08 14:00:00,102.39,102.76,102.25,102.75,47719.0,102.1582,102.5274,102.0185,102.5174,47719.0
2025-01-08 14:10:00,102.74,102.75,102.43,102.67,20408.0,102.5074,102.5174,102.1981,102.4376,20408.0
2025-01-08 14:20:00,102.67,102.93,102.63,102.86,39869.0,102.4376,102.697,102.3977,102.6271,39869.0
2025-01-08 14:30:00,102.86,102.86,102.51,102.52,49329.0,102.6271,102.6271,102.2779,102.2879,49329.0
2025-01-08 14:40:00,102.49,102.57,102.4,102.52,20299.0,102.258,102.3378,102.1682,102.2879,20299.0
2025-01-08 14:50:00,102.54,102.56,102.42,102.5,28670.0,102.3079,102.3278,102.1881,102.268,28670.0
2025-01-08 15:00:00,102.51,102.55,102.42,102.43,22736.0,102.2779,102.3178,102.1881,102.1981,22736.0
2025-01-08 15:10:00,102.45,102.51,102.31,102.48,73408.0,102.2181,102.2779,102.0784,102.248,73408.0
2025-01-08 15:20:00,102.5,102.58,102.48,102.53,18011.0,102.268,102.3478,102.248,102.2979,18011.0
2025-01-08 15:30:00,102.52,102.57,102.36,102.37,46877.0,102.2879,102.3378,102.1283,102.1383,46877.0
2025-01-08 15:40:00,102.36,102.52,102.35,102.47,80704.0,102.1283,102.2879,102.1183,102.238,80704.0
2025-01-08 15:50:00,102.48,102.65,102.48,102.54,188329.0,102.248,102.4176,102.248,102.3079,188329.0
2025-01-10 09:30:00,101.95,101.95,101.32,101.41,67513.0,101.7192,101.7192,101.0906,101.1804,67513.0
2025-01-10 09:40:00,101.38,101.57,101.02,101.14,38490.0,101.1505,101.3401,100.7913,100.911,38490.0
2025-01-10 09:50:00,101.08,101.25,101.07,101.2,28204.0,100.8512,101.0208,100.8412,100.9709,28204.0
2025-01-10 10:00:00,101.18,101.18,100.45,100.5,61968.0,100.9509,100.9509,100.2226,100.2725,61968.0
2025-01-10 10:10:00,100.56,100.8,100.42,100.72,25248.0,100.3323,100.5718,100.1927,100.492,25248.0
2025-01-10 10:20:00,100.74,101.19,100.74,101.18,30066.0,100.5119,100.9609,100.5119,100.9509,30066.0
2025-01-10 10:30:00,101.15,101.43,101.05,101.43,118967.0,100.921,101.2004,100.8212,101.2004,118967.0
2025-01-10 10:40:00,101.4,101.65,101.29,101.56,31744.0,101.1704,101.4199,101.0607,101.3301,31744.0
2025-01-10 10:50:00,101.57,101.57,101.03,101.04,31106.0,101.3401,101.3401,100.8013,100.8113,31106.0
2025-01-10 11:00:00,101.06,101.06,100.81,100.86,41051.0,100.8312,100.8312,100.5818,100.6317,41051.0
2025-01-10 11:10:00,100.88,100.93,100.78,100.79,41564.0,100.6516,100.7015,100.5519,100.5618,41564.0
2025-01-10 11:20:00,100.89,100.98,100.79,100.83,24721.0,100.6616,100.7514,100.5618,100.6017,24721.0
2025-01-10 11:30:00,100.76,100.9,100.62,100.71,31610.0,100.5319,100.6716,100.3922,100.482,31610.0
2025-01-10 11:40:00,100.77,101.09,100.77,100.88,54021.0,100.5419,100.8611,100.5419,100.6516,54021.0
2025-01-10 11:50:00,100.9,101.02,100.67,100.67,23282.0,100.6716,100.7913,100.4421,100.4421,23282.0
2025-01-10 12:00:00,100.69,100.71,100.56,100.59,29687.0,100.4621,100.482,100.3323,100.3623,29687.0
2025-01-10 12:10:00,100.6,100.76,100.58,100.76,27020.0,100.3723,100.5319,100.3523,100.5319,27020.0
2025-01-10 12:20:00,100.79,100.93,100.64,100.93,21146.0,100.5618,100.7015,100.4122,100.7015,21146.0
2025-01-10 12:30:00,100.92,101.09,100.9,101.07,17252.0,100.6915,100.8611,100.6716,100.8412,17252.0
2025-01-10 12:40:00,101.06,101.22,101.06,101.21,22583.0,100.8312,100.9909,100.8312,100.9809,22583.0
2025-01-10 12:50:00,101.19,101.34,101.16,101.34,26573.0,100.9609,101.1106,100.931,101.1106,26573.0
2025-01-10 13:00:00,101.31,101.44,101.19,101.42,24051.0,101.0807,101.2104,100.9609,101.1904,24051.0
2025-01-10 13:10:00,101.44,101.49,101.32,101.42,31313.0,101.2104,101.2602,101.0906,101.1904,31313.0
2025-01-10 13:20:00,101.43,101.71,101.41,101.63,47522.0,101.2004,101.4797,101.1804,101.3999,47522.0
2025-01-10 13:30:00,101.62,101.75,101.51,101.69,31800.0,101.3899,101.5197,101.2802,101.4598,31800.0
2025-01-10 13:40:00,101.7,101.75,101.6,101.75,24416.0,101.4698,101.5197,101.37,101.5197,24416.0
2025-01-10 13:50:00,101.72,101.92,101.66,101.92,26973.0,101.4897,101.6893,101.4299,101.6893,26973.0
2025-01-10 14:00:00,101.9,101.9,101.35,101.35,29059.0,101.6693,101.6693,101.1206,101.1206,29059.0
2025-01-10 14:10:00,101.35,101.46,101.34,101.43,39270.0,101.1206,101.2303,101.1106,101.2004,39270.0
2025-01-10 14:20:00,101.37,101.56,101.29,101.52,15795.0,101.1405,101.3301,101.0607,101.2902,15795.0
2025-01-10 14:30:00,101.51,101.51,101.35,101.46,16475.0,101.2802,101.2802,101.1206,101.2303,16475.0
2025-01-10 14:40:00,101.46,101.51,101.28,101.29,54738.0,101.2303,101.2802,101.0507,101.0607,54738.0
2025-01-10 14:50:00,101.36,101.51,101.34,101.45,26713.0,101.1305,101.2802,101.1106,101.2203,26713.0
2025-01-10 15:00:00,101.44,101.5,101.34,101.37,71046.0,101.2104,101.2702,101.1106,101.1405,71046.0
2025-01-10 15:10:00,101.38,101.38,101.01,101.05,64555.0,101.1505,101.1505,100.7813,100.8212,64555.0
2025-01-10 15:20:00,101.08,101.14,101.02,101.07,54628.0,100.8512,100.911,100.7913,100.8412,54628.0
2025-01-10 15:30:00,101.04,101.19,100.92,101.08,92097.0,100.8113,100.9609,100.6915,100.8512,92097.0
2025-01-10 15:40:00,101.08,101.14,100.98,101.0,46574.0,100.8512,100.911,100.7514,100.7714,46574.0
2025-01-10 15:50:00,100.95,101.18,100.93,101.08,85486.0,100.7215,100.9509,100.7015,100.8512,85486.0
2025-01-13 09:30:00,99.68,99.83,99.5,99.64,80929.0,99.4543,99.604,99.2747,99.4144,80929.0
2025-01-13 09:40:00,99.6,99.92,99.52,99.85,28186.0,99.3745,99.6938,99.2947,99.624,28186.0
2025-01-13 09:50:00,99.84,100.25,99.8,100.08,53757.0,99.614,100.0231,99.5741,99.8534,53757.0
2025-01-13 10:00:00,100.09,100.28,99.98,100.08,14907.0,99.8634,100.053,99.7537,99.8534,14907.0
2025-01-13 10:10:00,100.01,100.02,99.8,100.01,16815.0,99.7836,99.7936,99.5741,99.7836,16815.0
2025-01-13 10:20:00,99.98,100.09,99.61,99.63,39933.0,99.7537,99.8634,99.3845,99.4045,39933.0
2025-01-13 10:30:00,99.64,100.15,99.62,100.14,46730.0,99.4144,99.9233,99.3945,99.9133,46730.0
2025-01-13 10:40:00,100.13,100.36,100.04,100.36,51821.0,99.9033,100.1328,99.8135,100.1328,51821.0
2025-01-13 10:50:00,100.35,100.35,100.0,100.02,18721.0,100.1228,100.1228,99.7736,99.7936,18721.0
2025-01-13 11:00:00,100.02,100.07,99.8,99.83,25492.0,99.7936,99.8435,99.5741,99.604,25492.0
2025-01-13 11:10:00,99.86,99.9,99.79,99.82,18086.0,99.6339,99.6738,99.5641,99.594,18086.0
2025-01-13 11:20:00,99.82,99.91,99.75,99.81,29127.0,99.594,99.6838,99.5242,99.584,29127.0
2025-01-13 11:30:00,99.79,100.05,99.78,99.83,16602.0,99.5641,99.8235,99.5541,99.604,16602.0
2025-01-13 11:40:00,99.9,100.11,99.9,100.03,44909.0,99.6738,99.8834,99.6738,99.8035,44909.0
2025-01-13 11:50:00,100.05,100.05,99.66,99.7,35940.0,99.8235,99.8235,99.4344,99.4743,35940.0
2025-01-13 12:00:00,99.7,99.9,99.61,99.89,13471.0,99.4743,99.6738,99.3845,99.6639,13471.0
2025-01-13 12:10:00,99.91,100.11,99.9,100.1,19870.0,99.6838,99.8834,99.6738,99.8734,19870.0
2025-01-13 12:20:00,100.06,100.24,100.06,100.16,20932.0,99.8335,100.0131,99.8335,99.9333,20932.0
2025-01-13 12:30:00,100.11,100.21,100.07,100.07,63415.0,99.8834,99.9831,99.8435,99.8435,63415.0
2025-01-13 12:40:00,100.05,100.16,100.01,100.12,17708.0,99.8235,99.9333,99.7836,99.8933,17708.0
2025-01-13 12:50:00,100.11,100.36,100.11,100.35,13917.0,99.8834,100.1328,99.8834,100.1228,13917.0
2025-01-13 13:00:00,100.35,100.4,100.29,100.35,83332.0,100.1228,100.1727,100.063,100.1228,83332.0
2025-01-13 13:10:00,100.36,100.42,100.24,100.27,32691.0,100.1328,100.1927,100.0131,100.043,32691.0
2025-01-13 13:20:00,100.26,100.38,100.23,100.38,45821.0,100.033,100.1528,100.0031,100.1528,45821.0
2025-01-13 13:30:00,100.43,100.46,100.31,100.42,31168.0,100.2026,100.2326,100.0829,100.1927,31168.0
2025-01-13 13:40:00,100.41,100.45,100.27,100.44,25546.0,100.1827,100.2226,100.043,100.2126,25546.0
2025-01-13 13:50:00,100.42,100.45,100.29,100.4,6696.0,100.1927,100.2226,100.063,100.1727,6696.0
2025-01-13 14:00:00,100.41,100.42,100.31,100.32,18443.0,100.1827,100.1927,100.0829,100.0929,18443.0
2025-01-13 14:10:00,100.31,100.37,100.19,100.19,33312.0,100.0829,100.1428,99.9632,99.9632,33312.0
2025-01-13 14:20:00,100.21,100.44,100.18,100.43,20960.0,99.9831,100.2126,99.9532,100.2026,20960.0
2025-01-13 14:30:00,100.42,100.52,100.35,100.49,39847.0,100.1927,100.2924,100.1228,100.2625,39847.0
2025-01-13 14:40:00,100.47,100.6,100.35,100.35,19482.0,100.2426,100.3723,100.1228,100.1228,19482.0
2025-01-13 14:50:00,100.39,100.51,100.34,100.48,14331.0,100.1627,100.2825,100.1128,100.2525,14331.0
2025-01-13 15:00:00,100.49,100.49,100.39,100.42,37247.0,100.2625,100.2625,100.1627,100.1927,37247.0
2025-01-13 15:10:00,100.43,100.55,100.4,100.54,16915.0,100.2026,100.3224,100.1727,100.3124,16915.0
2025-01-13 15:20:00,100.55,100.58,100.35,100.42,199637.0,100.3224,100.3523,100.1228,100.1927,199637.0
2025-01-13 15:30:00,100.39,100.47,100.34,100.39,104071.0,100.1627,100.2426,100.1128,100.1627,104071.0
2025-01-13 15:40:00,100.38,100.51,100.38,100.47,69484.0,100.1528,100.2825,100.1528,100.2426,69484.0
2025-01-13 15:50:00,100.45,100.8,100.45,100.76,49035.0,100.2226,100.5718,100.2226,100.5319,49035.0
2025-01-14 09:30:00,101.43,101.61,101.11,101.53,38433.0,101.2004,101.38,100.8811,101.3002,38433.0
2025-01-14 09:40:00,101.47,101.6,101.2,101.32,79963.0,101.2403,101.37,100.9709,101.0906,79963.0
2025-01-14 09:50:00,101.33,101.35,100.84,100.89,22263.0,101.1006,101.1206,100.6117,100.6616,22263.0
2025-01-14 10:00:00,100.88,101.31,100.86,101.3,12421.0,100.6516,101.0807,100.6317,101.0707,12421.0
2025-01-14 10:10:00,101.22,101.46,101.22,101.43,34361.0,100.9909,101.2303,100.9909,101.2004,34361.0
2025-01-14 10:20:00,101.3,101.33,101.02,101.05,16112.0,101.0707,101.1006,100.7913,100.8212,16112.0
2025-01-14 10:30:00,101.07,101.07,100.76,100.76,13064.0,100.8412,100.8412,100.5319,100.5319,13064.0
2025-01-14 10:40:00,100.77,101.06,100.77,100.86,26649.0,100.5419,100.8312,100.5419,100.6317,26649.0
2025-01-14 10:50:00,100.82,100.93,100.64,100.64,15581.0,100.5918,100.7015,100.4122,100.4122,15581.0
2025-01-14 11:00:00,100.66,100.66,100.32,100.56,47851.0,100.4321,100.4321,100.0929,100.3323,47851.0
2025-01-14 11:10:00,100.55,100.59,100.44,100.49,42400.0,100.3224,100.3623,100.2126,100.2625,42400.0
2025-01-14 11:20:00,100.5,100.74,100.49,100.51,27204.0,100.2725,100.5119,100.2625,100.2825,27204.0
2025-01-14 11:30:00,100.56,100.6,100.4,100.44,18684.0,100.3323,100.3723,100.1727,100.2126,18684.0
2025-01-14 11:40:00,100.44,100.45,100.19,100.28,36189.0,100.2126,100.2226,99.9632,100.053,36189.0
2025-01-14 11:50:00,100.23,100.29,100.11,100.12,18485.0,100.0031,100.063,99.8834,99.8933,18485.0
2025-01-14 12:00:00,100.07,100.28,100.05,100.28,21644.0,99.8435,100.053,99.8235,100.053,21644.0
2025-01-14 12:10:00,100.24,100.37,100.24,100.28,21586.0,100.0131,100.1428,100.0131,100.053,21586.0
2025-01-14 12:20:00,100.28,100.32,100.15,100.29,8392.0,100.053,100.0929,99.9233,100.063,8392.0
2025-01-14 12:30:00,100.26,100.28,99.99,100.19,23091.0,100.033,100.053,99.7636,99.9632,23091.0
2025-01-14 12:40:00,100.19,100.39,100.16,100.29,11664.0,99.9632,100.1627,99.9333,100.063,11664.0
2025-01-14 12:50:00,100.3,100.4,100.24,100.33,18114.0,100.0729,100.1727,100.0131,100.1029,18114.0
2025-01-14 13:00:00,100.29,100.46,100.29,100.42,21925.0,100.063,100.2326,100.063,100.1927,21925.0
2025-01-14 13:10:00,100.43,100.54,100.35,100.49,40528.0,100.2026,100.3124,100.1228,100.2625,40528.0
2025-01-14 13:20:00,100.48,100.7,100.47,100.67,14680.0,100.2525,100.472,100.2426,100.4421,14680.0
2025-01-14 13:30:00,100.65,100.75,100.62,100.75,25482.0,100.4221,100.5219,100.3922,100.5219,25482.0
2025-01-14 13:40:00,100.75,100.96,100.75,100.93,222554.0,100.5219,100.7314,100.5219,100.7015,222554.0
2025-01-14 13:50:00,100.93,101.02,100.93,100.96,16022.0,100.7015,100.7913,100.7015,100.7314,16022.0
2025-01-14 14:00:00,100.94,101.02,100.89,100.96,24071.0,100.7115,100.7913,100.6616,100.7314,24071.0
2025-01-14 14:10:00,100.95,101.02,100.85,100.97,14751.0,100.7215,100.7913,100.6217,100.7414,14751.0
2025-01-14 14:20:00,100.97,101.03,100.9,100.92,17881.0,100.7414,100.8013,100.6716,100.6915,17881.0
2025-01-14 14:30:00,100.86,101.0,100.85,100.96,54059.0,100.6317,100.7714,100.6217,100.7314,54059.0
2025-01-14 14:40:00,100.96,100.96,100.8,100.8,24634.0,100.7314,100.7314,100.5718,100.5718,24634.0
2025-01-14 14:50:00,100.8,100.8,100.27,100.29,33793.0,100.5718,100.5718,100.043,100.063,33793.0
2025-01-14 15:00:00,100.32,100.33,99.96,100.08,28977.0,100.0929,100.1029,99.7337,99.8534,28977.0
2025-01-14 15:10:00,100.06,100.19,99.98,100.13,42283.0,99.8335,99.9632,99.7537,99.9033,42283.0
2025-01-14 15:20:00,100.14,100.23,100.03,100.2,22915.0,99.9133,100.0031,99.8035,99.9732,22915.0
2025-01-14 15:30:00,100.22,100.29,100.05,100.05,37839.0,99.9931,100.063,99.8235,99.8235,37839.0
2025-01-14 15:40:00,100.06,100.31,100.05,100.24,83058.0,99.8335,100.0829,99.8235,100.0131,83058.0
2025-01-14 15:50:00,100.22,100.57,100.22,100.56,95783.0,99.9931,100.3423,99.9931,100.3323,95783.0
2025-01-15 09:30:00,102.1,102.25,101.7,102.02,109392.0,101.8689,102.0185,101.4698,101.789,109392.0
2025-01-15 09:40:00,102.03,102.45,102.01,102.44,13677.0,101.799,102.2181,101.7791,102.2081,13677.0
2025-01-15 09:50:00,102.45,102.48,102.22,102.45,23909.0,102.2181,102.248,101.9886,102.2181,23909.0
2025-01-15 10:00:00,102.46,102.61,102.43,102.53,20443.0,102.228,102.3777,102.1981,102.2979,20443.0
2025-01-15 10:10:00,102.51,102.76,102.49,102.74,15919.0,102.2779,102.5274,102.258,102.5074,15919.0
2025-01-15 10:20:00,102.74,102.74,102.62,102.67,24929.0,102.5074,102.5074,102.3877,102.4376,24929.0
2025-01-15 10:30:00,102.68,102.71,102.48,102.69,17650.0,102.4475,102.4775,102.248,102.4575,17650.0
2025-01-15 10:40:00,102.59,102.67,102.49,102.53,14224.0,102.3578,102.4376,102.258,102.2979,14224.0
2025-01-15 10:50:00,102.5,102.69,102.45,102.45,67405.0,102.268,102.4575,102.2181,102.2181,67405.0
2025-01-15 11:00:00,102.47,102.64,102.42,102.46,41267.0,102.238,102.4076,102.1881,102.228,41267.0
2025-01-15 11:10:00,102.47,102.58,102.4,102.52,38551.0,102.238,102.3478,102.1682,102.2879,38551.0
2025-01-15 11:20:00,102.54,102.64,102.44,102.48,22976.0,102.3079,102.4076,102.2081,102.248,22976.0
2025-01-15 11:30:00,102.47,102.48,102.2,102.36,35136.0,102.238,102.248,101.9686,102.1283,35136.0
2025-01-15 11:40:00,102.36,102.39,102.21,102.28,10989.0,102.1283,102.1582,101.9786,102.0485,10989.0
2025-01-15 11:50:00,102.25,102.29,102.14,102.26,16725.0,102.0185,102.0584,101.9088,102.0285,16725.0
2025-01-15 12:00:00,102.25,102.46,102.24,102.45,20950.0,102.0185,102.228,102.0085,102.2181,20950.0
2025-01-15 12:10:00,102.46,102.55,102.43,102.43,42992.0,102.228,102.3178,102.1981,102.1981,42992.0
2025-01-15 12:20:00,102.45,102.53,102.4,102.52,94706.0,102.2181,102.2979,102.1682,102.2879,94706.0
2025-01-15 12:30:00,102.53,102.67,102.52,102.66,11783.0,102.2979,102.4376,102.2879,102.4276,11783.0
2025-01-15 12:40:00,102.66,102.69,102.63,102.67,29576.0,102.4276,102.4575,102.3977,102.4376,29576.0
2025-01-15 12:50:00,102.63,102.63,102.47,102.47,62202.0,102.3977,102.3977,102.238,102.238,62202.0
2025-01-15 13:00:00,102.5,102.69,102.5,102.62,11107.0,102.268,102.4575,102.268,102.3877,11107.0
2025-01-15 13:10:00,102.62,102.71,102.6,102.7,21899.0,102.3877,102.4775,102.3677,102.4675,21899.0
2025-01-15 13:20:00,102.72,102.78,102.68,102.78,5405.0,102.4875,102.5473,102.4475,102.5473,5405.0
2025-01-15 13:30:00,102.77,102.82,102.67,102.72,33870.0,102.5373,102.5872,102.4376,102.4875,33870.0
2025-01-15 13:40:00,102.7,102.79,102.69,102.72,16572.0,102.4675,102.5573,102.4575,102.4875,16572.0
2025-01-15 13:50:00,102.77,102.8,102.75,102.76,14268.0,102.5373,102.5673,102.5174,102.5274,14268.0
2025-01-15 14:00:00,102.79,102.84,102.76,102.81,7953.0,102.5573,102.6072,102.5274,102.5773,7953.0
2025-01-15 14:10:00,102.81,102.89,102.8,102.85,19282.0,102.5773,102.6571,102.5673,102.6172,19282.0
2025-01-15 14:20:00,102.87,102.97,102.81,102.96,41954.0,102.6371,102.7369,102.5773,102.7269,41954.0
2025-01-15 14:30:00,102.95,103.04,102.95,103.03,18598.0,102.7169,102.8067,102.7169,102.7968,18598.0
2025-01-15 14:40:00,103.02,103.03,102.89,102.94,13403.0,102.7868,102.7968,102.6571,102.707,13403.0
2025-01-15 14:50:00,102.92,102.98,102.89,102.98,20657.0,102.687,102.7469,102.6571,102.7469,20657.0
2025-01-15 15:00:00,102.98,103.02,102.93,102.96,18794.0,102.7469,102.7868,102.697,102.7269,18794.0
2025-01-15 15:10:00,102.97,103.06,102.96,103.05,47346.0,102.7369,102.8267,102.7269,102.8167,47346.0
2025-01-15 15:20:00,103.06,103.11,103.03,103.05,35322.0,102.8267,102.8766,102.7968,102.8167,35322.0
2025-01-15 15:30:00,103.04,103.1,102.96,103.0,188121.0,102.8067,102.8666,102.7269,102.7668,188121.0
2025-01-15 15:40:00,103.0,103.07,102.95,103.0,36673.0,102.7668,102.8367,102.7169,102.7668,36673.0
2025-01-15 15:50:00,102.99,103.04,102.91,102.92,86071.0,102.7568,102.8067,102.677,102.687,86071.0
2025-01-16 09:30:00,103.43,103.45,103.12,103.34,60100.0,103.1959,103.2158,102.8866,103.1061,60100.0
2025-01-16 09:40:00,103.4,103.45,102.94,103.01,34923.0,103.1659,103.2158,102.707,102.7768,34923.0
2025-01-16 09:50:00,103.02,103.17,102.99,103.0,12780.0,102.7868,102.9364,102.7568,102.7668,12780.0
2025-01-16 10:00:00,102.91,103.22,102.8,103.16,140699.0,102.677,102.9863,102.5673,102.9265,140699.0
2025-01-16 10:10:00,103.16,103.22,102.89,103.1,22372.0,102.9265,102.9863,102.6571,102.8666,22372.0
2025-01-16 10:20:00,103.13,103.17,102.98,103.01,18166.0,102.8965,102.9364,102.7469,102.7768,18166.0
2025-01-16 10:30:00,103.0,103.17,102.91,103.13,14104.0,102.7668,102.9364,102.677,102.8965,14104.0
2025-01-16 10:40:00,103.14,103.14,102.87,102.97,16379.0,102.9065,102.9065,102.6371,102.7369,16379.0
2025-01-16 10:50:00,103.0,103.24,102.99,103.24,10367.0,102.7668,103.0063,102.7568,103.0063,10367.0
2025-01-16 11:00:00,103.22,103.41,103.2,103.39,58210.0,102.9863,103.1759,102.9664,103.1559,58210.0
2025-01-16 11:10:00,103.35,103.37,103.06,103.2,27518.0,103.116,103.136,102.8267,102.9664,27518.0
2025-01-16 11:20:00,103.17,103.19,103.0,103.12,27514.0,102.9364,102.9564,102.7668,102.8866,27514.0
2025-01-16 11:30:00,103.12,103.18,102.88,102.91,29237.0,102.8866,102.9464,102.6471,102.677,29237.0
2025-01-16 11:40:00,102.9,102.96,102.73,102.93,17354.0,102.6671,102.7269,102.4974,102.697,17354.0
2025-01-16 11:50:00,102.94,103.09,102.85,103.09,23746.0,102.707,102.8566,102.6172,102.8566,23746.0
2025-01-16 12:00:00,103.07,103.12,103.02,103.08,26468.0,102.8367,102.8866,102.7868,102.8466,26468.0
2025-01-16 12:10:00,103.07,103.11,102.93,102.96,30008.0,102.8367,102.8766,102.697,102.7269,30008.0
2025-01-16 12:20:00,102.98,103.14,102.89,103.13,7042.0,102.7469,102.9065,102.6571,102.8965,7042.0
2025-01-16 12:30:00,103.12,103.13,102.95,102.97,50469.0,102.8866,102.8965,102.7169,102.7369,50469.0
2025-01-16 12:40:00,102.96,103.04,102.96,102.98,8113.0,102.7269,102.8067,102.7269,102.7469,8113.0
2025-01-16 12:50:00,102.99,103.03,102.95,102.97,21281.0,102.7568,102.7968,102.7169,102.7369,21281.0
2025-01-16 13:00:00,102.96,103.08,102.96,103.03,8202.0,102.7269,102.8466,102.7269,102.7968,8202.0
2025-01-16 13:10:00,103.02,103.05,102.87,102.9,7140.0,102.7868,102.8167,102.6371,102.6671,7140.0
2025-01-16 13:20:00,102.95,102.95,102.76,102.77,12691.0,102.7169,102.7169,102.5274,102.5373,12691.0
2025-01-16 13:30:00,102.75,102.79,102.61,102.68,12232.0,102.5174,102.5573,102.3777,102.4475,12232.0
2025-01-16 13:40:00,102.71,102.72,102.46,102.55,15645.0,102.4775,102.4875,102.228,102.3178,15645.0
2025-01-16 13:50:00,102.56,102.66,102.5,102.6,7726.0,102.3278,102.4276,102.268,102.3677,7726.0
2025-01-16 14:00:00,102.58,102.8,102.54,102.76,31853.0,102.3478,102.5673,102.3079,102.5274,31853.0
2025-01-16 14:10:00,102.73,102.82,102.73,102.8,119327.0,102.4974,102.5872,102.4974,102.5673,119327.0
2025-01-16 14:20:00,102.81,102.86,102.64,102.83,28567.0,102.5773,102.6271,102.4076,102.5972,28567.0
2025-01-16 14:30:00,102.83,102.9,102.75,102.89,19883.0,102.5972,102.6671,102.5174,102.6571,19883.0
2025-01-16 14:40:00,102.88,102.9,102.82,102.89,21247.0,102.6471,102.6671,102.5872,102.6571,21247.0
2025-01-16 14:50:00,102.87,102.97,102.77,102.94,28449.0,102.6371,102.7369,102.5373,102.707,28449.0
2025-01-16 15:00:00,102.93,103.03,102.92,103.03,53565.0,102.697,102.7968,102.687,102.7968,53565.0
2025-01-16 15:10:00,103.03,103.03,102.77,102.81,25211.0,102.7968,102.7968,102.5373,102.5773,25211.0
2025-01-16 15:20:00,102.8,102.84,102.69,102.8,31402.0,102.5673,102.6072,102.4575,102.5673,31402.0
2025-01-16 15:30:00,102.78,102.87,102.74,102.77,35649.0,102.5473,102.6371,102.5074,102.5373,35649.0
2025-01-16 15:40:00,102.76,102.88,102.76,102.79,67580.0,102.5274,102.6471,102.5274,102.5573,67580.0
2025-01-16 15:50:00,102.78,102.86,102.44,102.47,92003.0,102.5473,102.6271,102.2081,102.238,92003.0
2025-01-17 09:30:00,103.97,103.97,103.42,103.49,60047.0,103.7346,103.7346,103.1859,103.2557,60047.0
2025-01-17 09:40:00,103.48,103.6,103.35,103.57,30713.0,103.2457,103.3655,103.116,103.3355,30713.0
2025-01-17 09:50:00,103.58,103.71,103.36,103.43,25480.0,103.3455,103.4752,103.126,103.1959,25480.0
2025-01-17 10:00:00,103.44,103.75,103.43,103.59,29185.0,103.2058,103.5151,103.1959,103.3555,29185.0
2025-01-17 10:10:00,103.56,103.72,103.55,103.7,8805.0,103.3256,103.4852,103.3156,103.4652,8805.0
2025-01-17 10:20:00,103.68,103.68,103.34,103.54,33566.0,103.4453,103.4453,103.1061,103.3056,33566.0
2025-01-17 10:30:00,103.54,103.73,103.52,103.72,21053.0,103.3056,103.4952,103.2856,103.4852,21053.0
2025-01-17 10:40:00,103.72,103.77,103.61,103.74,17202.0,103.4852,103.5351,103.3754,103.5051,17202.0
2025-01-17 10:50:00,103.78,103.88,103.72,103.88,22464.0,103.5451,103.6448,103.4852,103.6448,22464.0
2025-01-17 11:00:00,103.88,103.94,103.77,103.81,38261.0,103.6448,103.7047,103.5351,103.575,38261.0
2025-01-17 11:10:00,103.86,103.94,103.85,103.93,13360.0,103.6249,103.7047,103.6149,103.6947,13360.0
2025-01-17 11:20:00,103.97,104.1,103.97,104.07,24026.0,103.7346,103.8643,103.7346,103.8344,24026.0
2025-01-17 11:30:00,104.07,104.1,103.91,104.05,16336.0,103.8344,103.8643,103.6748,103.8144,16336.0
2025-01-17 11:40:00,104.03,104.03,103.93,103.98,22928.0,103.7945,103.7945,103.6947,103.7446,22928.0
2025-01-17 11:50:00,104.0,104.0,103.9,103.93,10628.0,103.7646,103.7646,103.6648,103.6947,10628.0
2025-01-17 12:00:00,103.9,103.97,103.84,103.94,23929.0,103.6648,103.7346,103.6049,103.7047,23929.0
2025-01-17 12:10:00,103.96,104.04,103.92,104.03,22319.0,103.7247,103.8045,103.6847,103.7945,22319.0
2025-01-17 12:20:00,104.04,104.09,104.04,104.08,9502.0,103.8045,103.8544,103.8045,103.8444,9502.0
2025-01-17 12:30:00,104.09,104.1,104.0,104.08,7731.0,103.8544,103.8643,103.7646,103.8444,7731.0
2025-01-17 12:40:00,104.05,104.1,104.05,104.1,9066.0,103.8144,103.8643,103.8144,103.8643,9066.0
2025-01-17 12:50:00,104.11,104.11,104.01,104.09,38751.0,103.8743,103.8743,103.7745,103.8544,38751.0
2025-01-17 13:00:00,104.08,104.15,104.03,104.14,15841.0,103.8444,103.9142,103.7945,103.9042,15841.0
2025-01-17 13:10:00,104.14,104.27,104.13,104.26,8397.0,103.9042,104.0339,103.8943,104.024,8397.0
2025-01-17 13:20:00,104.26,104.28,104.19,104.22,18418.0,104.024,104.0439,103.9541,103.9841,18418.0
2025-01-17 13:30:00,104.2,104.22,104.14,104.19,11215.0,103.9641,103.9841,103.9042,103.9541,11215.0
2025-01-17 13:40:00,104.18,104.18,104.07,104.07,12245.0,103.9442,103.9442,103.8344,103.8344,12245.0
2025-01-17 13:50:00,104.07,104.09,104.01,104.08,87451.0,103.8344,103.8544,103.7745,103.8444,87451.0
2025-01-17 14:00:00,104.09,104.11,103.99,104.02,22967.0,103.8544,103.8743,103.7546,103.7845,22967.0
2025-01-17 14:10:00,104.03,104.1,103.99,104.03,20398.0,103.7945,103.8643,103.7546,103.7945,20398.0
2025-01-17 14:20:00,104.0,104.12,104.0,104.06,20820.0,103.7646,103.8843,103.7646,103.8244,20820.0
2025-01-17 14:30:00,104.06,104.09,104.03,104.08,31193.0,103.8244,103.8544,103.7945,103.8444,31193.0
2025-01-17 14:40:00,104.07,104.1,104.03,104.05,19732.0,103.8344,103.8643,103.7945,103.8144,19732.0
2025-01-17 14:50:00,104.05,104.07,103.95,104.01,32133.0,103.8144,103.8344,103.7147,103.7745,32133.0
2025-01-17 15:00:00,104.0,104.0,103.84,103.97,29474.0,103.7646,103.7646,103.6049,103.7346,29474.0
2025-01-17 15:10:00,103.99,104.02,103.9,103.98,50240.0,103.7546,103.7845,103.6648,103.7446,50240.0
2025-01-17 15:20:00,103.97,104.01,103.9,103.92,35718.0,103.7346,103.7745,103.6648,103.6847,35718.0
2025-01-17 15:30:00,103.92,104.01,103.9,103.98,33953.0,103.6847,103.7745,103.6648,103.7446,33953.0
2025-01-17 15:40:00,103.98,104.02,103.94,103.96,36721.0,103.7446,103.7845,103.7047,103.7247,36721.0
2025-01-17 15:50:00,103.95,104.03,103.77,103.83,66032.0,103.7147,103.7945,103.5351,103.5949,66032.0
2025-01-21 09:30:00,104.55,104.67,104.28,104.31,71148.0,104.3133,104.433,104.0439,104.0739,71148.0
2025-01-21 09:40:00,104.2,104.53,104.13,104.41,19791.0,103.9641,104.2934,103.8943,104.1736,19791.0
2025-01-21 09:50:00,104.44,104.55,104.08,104.32,42124.0,104.2036,104.3133,103.8444,104.0838,42124.0
2025-01-21 10:00:00,104.24,104.3,104.07,104.2,47964.0,104.004,104.0639,103.8344,103.9641,47964.0
2025-01-21 10:10:00,104.19,104.23,103.82,104.1,24184.0,103.9541,103.994,103.585,103.8643,24184.0
2025-01-21 10:20:00,104.1,104.29,104.06,104.27,170917.0,103.8643,104.0539,103.8244,104.0339,170917.0
2025-01-21 10:30:00,104.25,104.28,104.13,104.18,34631.0,104.014,104.0439,103.8943,103.9442,34631.0
2025-01-21 10:40:00,104.23,104.35,104.17,104.22,35270.0,103.994,104.1138,103.9342,103.9841,35270.0
2025-01-21 10:50:00,104.21,104.34,104.1,104.3,46116.0,103.9741,104.1038,103.8643,104.0639,46116.0
2025-01-21 11:00:00,104.29,104.42,104.15,104.37,18993.0,104.0539,104.1836,103.9142,104.1337,18993.0
2025-01-21 11:10:00,104.37,104.4,104.29,104.32,11304.0,104.1337,104.1637,104.0539,104.0838,11304.0
2025-01-21 11:20:00,104.32,104.36,104.25,104.29,11772.0,104.0838,104.1237,104.014,104.0539,11772.0
2025-01-21 11:30:00,104.29,104.35,104.16,104.18,21671.0,104.0539,104.1138,103.9242,103.9442,21671.0
2025-01-21 11:40:00,104.2,104.33,104.18,104.32,14392.0,103.9641,104.0938,103.9442,104.0838,14392.0
2025-01-21 11:50:00,104.32,104.49,104.32,104.47,14629.0,104.0838,104.2535,104.0838,104.2335,14629.0
2025-01-21 12:00:00,104.46,104.46,104.38,104.44,13730.0,104.2235,104.2235,104.1437,104.2036,13730.0
2025-01-21 12:10:00,104.45,104.45,104.33,104.35,8973.0,104.2135,104.2135,104.0938,104.1138,8973.0
2025-01-21 12:20:00,104.37,104.55,104.36,104.52,26021.0,104.1337,104.3133,104.1237,104.2834,26021.0
2025-01-21 12:30:00,104.5,104.6,104.5,104.55,27508.0,104.2634,104.3632,104.2634,104.3133,27508.0
2025-01-21 12:40:00,104.57,104.65,104.57,104.65,29667.0,104.3333,104.4131,104.3333,104.4131,29667.0
2025-01-21 12:50:00,104.67,104.8,104.66,104.8,18734.0,104.433,104.5628,104.4231,104.5628,18734.0
2025-01-21 13:00:00,104.79,104.82,104.71,104.8,23780.0,104.5528,104.5827,104.473,104.5628,23780.0
2025-01-21 13:10:00,104.81,104.98,104.81,104.94,30314.0,104.5727,104.7423,104.5727,104.7024,30314.0
2025-01-21 13:20:00,104.93,104.95,104.87,104.9,1147231.0,104.6925,104.7124,104.6326,104.6625,1147231.0
2025-01-21 13:30:00,104.92,104.95,104.88,104.91,10724.0,104.6825,104.7124,104.6426,104.6725,10724.0
2025-01-21 13:40:00,104.9,104.91,104.82,104.85,19302.0,104.6625,104.6725,104.5827,104.6126,19302.0
2025-01-21 13:50:00,104.85,104.92,104.83,104.9,11218.0,104.6126,104.6825,104.5927,104.6625,11218.0
2025-01-21 14:00:00,104.89,104.95,104.86,104.93,21574.0,104.6525,104.7124,104.6226,104.6925,21574.0
2025-01-21 14:10:00,104.91,104.96,104.73,104.76,61466.0,104.6725,104.7224,104.4929,104.5228,61466.0
2025-01-21 14:20:00,104.75,104.87,104.7,104.83,26988.0,104.5129,104.6326,104.463,104.5927,26988.0
2025-01-21 14:30:00,104.78,104.79,104.7,104.73,49457.0,104.5428,104.5528,104.463,104.4929,49457.0
2025-01-21 14:40:00,104.77,104.81,104.71,104.74,13518.0,104.5328,104.5727,104.473,104.5029,13518.0
2025-01-21 14:50:00,104.74,104.81,104.68,104.8,17588.0,104.5029,104.5727,104.443,104.5628,17588.0
2025-01-21 15:00:00,104.79,104.83,104.77,104.8,24080.0,104.5528,104.5927,104.5328,104.5628,24080.0
2025-01-21 15:10:00,104.8,104.84,104.78,104.82,37301.0,104.5628,104.6027,104.5428,104.5827,37301.0
2025-01-21 15:20:00,104.81,104.93,104.79,104.93,25201.0,104.5727,104.6925,104.5528,104.6925,25201.0
2025-01-21 15:30:00,104.92,104.97,104.85,104.93,58626.0,104.6825,104.7324,104.6126,104.6925,58626.0
2025-01-21 15:40:00,104.93,104.95,104.81,104.84,38294.0,104.6925,104.7124,104.5727,104.6027,38294.0
2025-01-21 15:50:00,104.87,104.93,104.76,104.88,76612.0,104.6326,104.6925,104.5228,104.6426,76612.0
2025-01-22 09:30:00,106.0,106.11,105.85,106.05,68919.0,105.76,105.8698,105.6104,105.8099,68919.0
2025-01-22 09:40:00,106.03,106.15,105.92,106.15,13870.0,105.79,105.9097,105.6802,105.9097,13870.0
2025-01-22 09:50:00,106.16,106.29,106.08,106.19,60264.0,105.9197,106.0494,105.8399,105.9496,60264.0
2025-01-22 10:00:00,106.19,106.23,106.03,106.13,34071.0,105.9496,105.9895,105.79,105.8897,34071.0
2025-01-22 10:10:00,106.09,106.22,106.09,106.2,17389.0,105.8498,105.9795,105.8498,105.9596,17389.0
2025-01-22 10:20:00,106.18,106.23,106.13,106.2,19541.0,105.9396,105.9895,105.8897,105.9596,19541.0
2025-01-22 10:30:00,106.17,106.29,106.15,106.23,20410.0,105.9296,106.0494,105.9097,105.9895,20410.0
2025-01-22 10:40:00,106.26,106.33,106.21,106.32,29293.0,106.0194,106.0893,105.9696,106.0793,29293.0
2025-01-22 10:50:00,106.3,106.31,106.11,106.11,34735.0,106.0594,106.0693,105.8698,105.8698,34735.0
2025-01-22 11:00:00,106.11,106.21,106.08,106.18,12275.0,105.8698,105.9696,105.8399,105.9396,12275.0
2025-01-22 11:10:00,106.15,106.22,106.06,106.21,33757.0,105.9097,105.9795,105.8199,105.9696,33757.0
2025-01-22 11:20:00,106.19,106.3,106.16,106.28,26631.0,105.9496,106.0594,105.9197,106.0394,26631.0
2025-01-22 11:30:00,106.28,106.38,106.27,106.35,31715.0,106.0394,106.1392,106.0294,106.1092,31715.0
2025-01-22 11:40:00,106.36,106.42,106.32,106.37,29561.0,106.1192,106.1791,106.0793,106.1292,29561.0
2025-01-22 11:50:00,106.38,106.44,106.38,106.43,45131.0,106.1392,106.199,106.1392,106.1891,45131.0
2025-01-22 12:00:00,106.43,106.5,106.43,106.49,29533.0,106.1891,106.2589,106.1891,106.2489,29533.0
2025-01-22 12:10:00,106.48,106.49,106.37,106.39,21840.0,106.2389,106.2489,106.1292,106.1492,21840.0
2025-01-22 12:20:00,106.4,106.43,106.37,106.41,22100.0,106.1591,106.1891,106.1292,106.1691,22100.0
2025-01-22 12:30:00,106.41,106.44,106.39,106.4,18624.0,106.1691,106.199,106.1492,106.1591,18624.0
2025-01-22 12:40:00,106.41,106.44,106.35,106.4,18217.0,106.1691,106.199,106.1092,106.1591,18217.0
2025-01-22 12:50:00,106.4,106.46,106.39,106.43,10751.0,106.1591,106.219,106.1492,106.1891,10751.0
2025-01-22 13:00:00,106.41,106.43,106.38,106.43,26933.0,106.1691,106.1891,106.1392,106.1891,26933.0
2025-01-22 13:10:00,106.44,106.44,106.3,106.31,40921.0,106.199,106.199,106.0594,106.0693,40921.0
2025-01-22 13:20:00,106.28,106.33,106.23,106.26,22476.0,106.0394,106.0893,105.9895,106.0194,22476.0
2025-01-22 13:30:00,106.28,106.34,106.25,106.33,53937.0,106.0394,106.0993,106.0095,106.0893,53937.0
2025-01-22 13:40:00,106.32,106.4,106.3,106.38,22090.0,106.0793,106.1591,106.0594,106.1392,22090.0
2025-01-22 13:50:00,106.38,106.41,106.27,106.29,46512.0,106.1392,106.1691,106.0294,106.0494,46512.0
2025-01-22 14:00:00,106.28,106.34,106.25,106.29,29518.0,106.0394,106.0993,106.0095,106.0494,29518.0
2025-01-22 14:10:00,106.28,106.35,106.28,106.33,27296.0,106.0394,106.1092,106.0394,106.0893,27296.0
2025-01-22 14:20:00,106.33,106.39,106.26,106.28,18728.0,106.0893,106.1492,106.0194,106.0394,18728.0
2025-01-22 14:30:00,106.28,106.3,106.24,106.3,21967.0,106.0394,106.0594,105.9995,106.0594,21967.0
2025-01-22 14:40:00,106.31,106.38,106.27,106.37,31731.0,106.0693,106.1392,106.0294,106.1292,31731.0
2025-01-22 14:50:00,106.36,106.4,106.35,106.4,21140.0,106.1192,106.1591,106.1092,106.1591,21140.0
2025-01-22 15:00:00,106.4,106.4,106.32,106.35,45274.0,106.1591,106.1591,106.0793,106.1092,45274.0
2025-01-22 15:10:00,106.35,106.36,106.28,106.33,55617.0,106.1092,106.1192,106.0394,106.0893,55617.0
2025-01-22 15:20:00,106.32,106.35,106.27,106.28,42066.0,106.0793,106.1092,106.0294,106.0394,42066.0
2025-01-22 15:30:00,106.29,106.34,106.2,106.21,33483.0,106.0494,106.0993,105.9596,105.9696,33483.0
2025-01-22 15:40:00,106.22,106.27,106.19,106.23,21915.0,105.9795,106.0294,105.9496,105.9895,21915.0
2025-01-22 15:50:00,106.22,106.26,106.09,106.14,72776.0,105.9795,106.0194,105.8498,105.8997,72776.0
2025-01-23 09:30:00,105.93,105.97,105.71,105.94,49383.0,105.6902,105.7301,105.4707,105.7002,49383.0
2025-01-23 09:40:00,106.01,106.07,105.97,106.06,9690.0,105.77,105.8299,105.7301,105.8199,9690.0
2025-01-23 09:50:00,106.04,106.11,105.94,106.0,13766.0,105.7999,105.8698,105.7002,105.76,13766.0
2025-01-23 10:00:00,106.04,106.04,105.87,105.93,8324.0,105.7999,105.7999,105.6303,105.6902,8324.0
2025-01-23 10:10:00,105.95,106.04,105.93,105.94,11722.0,105.7101,105.7999,105.6902,105.7002,11722.0
2025-01-23 10:20:00,105.91,106.0,105.87,105.96,13059.0,105.6702,105.76,105.6303,105.7201,13059.0
2025-01-23 10:30:00,105.97,106.14,105.93,106.12,81165.0,105.7301,105.8997,105.6902,105.8798,81165.0
2025-01-23 10:40:00,106.11,106.2,106.06,106.18,58182.0,105.8698,105.9596,105.8199,105.9396,58182.0
2025-01-23 10:50:00,106.17,106.18,106.12,106.17,8149.0,105.9296,105.9396,105.8798,105.9296,8149.0
2025-01-23 11:00:00,106.18,106.25,106.1,106.11,12530.0,105.9396,106.0095,105.8598,105.8698,12530.0
2025-01-23 11:10:00,106.11,106.2,106.02,106.13,44747.0,105.8698,105.9596,105.78,105.8897,44747.0
2025-01-23 11:20:00,106.11,106.22,106.08,106.22,34518.0,105.8698,105.9795,105.8399,105.9795,34518.0
2025-01-23 11:30:00,106.2,106.3,106.19,106.25,22560.0,105.9596,106.0594,105.9496,106.0095,22560.0
2025-01-23 11:40:00,106.25,106.36,106.22,106.27,38176.0,106.0095,106.1192,105.9795,106.0294,38176.0
2025-01-23 11:50:00,106.3,106.3,106.16,106.21,27279.0,106.0594,106.0594,105.9197,105.9696,27279.0
2025-01-23 12:00:00,106.14,106.18,106.11,106.18,21155.0,105.8997,105.9396,105.8698,105.9396,21155.0
2025-01-23 12:10:00,106.16,106.2,106.16,106.19,12454.0,105.9197,105.9596,105.9197,105.9496,12454.0
2025-01-23 12:20:00,106.18,106.18,106.09,106.1,12033.0,105.9396,105.9396,105.8498,105.8598,12033.0
2025-01-23 12:30:00,106.11,106.12,106.02,106.06,22757.0,105.8698,105.8798,105.78,105.8199,22757.0
2025-01-23 12:40:00,106.04,106.15,106.02,106.14,10534.0,105.7999,105.9097,105.78,105.8997,10534.0
2025-01-23 12:50:00,106.13,106.2,106.13,106.2,10461.0,105.8897,105.9596,105.8897,105.9596,10461.0
2025-01-23 13:00:00,106.2,106.21,106.17,106.19,9914.0,105.9596,105.9696,105.9296,105.9496,9914.0
2025-01-23 13:10:00,106.21,106.32,106.19,106.32,17860.0,105.9696,106.0793,105.9496,106.0793,17860.0
2025-01-23 13:20:00,106.34,106.38,106.28,106.28,14265.0,106.0993,106.1392,106.0394,106.0394,14265.0
2025-01-23 13:30:00,106.3,106.39,106.29,106.37,35297.0,106.0594,106.1492,106.0494,106.1292,35297.0
2025-01-23 13:40:00,106.36,106.37,106.26,106.27,22072.0,106.1192,106.1292,106.0194,106.0294,22072.0
2025-01-23 13:50:00,106.27,106.29,106.18,106.23,16996.0,106.0294,106.0494,105.9396,105.9895,16996.0
2025-01-23 14:00:00,106.22,106.25,106.11,106.13,17080.0,105.9795,106.0095,105.8698,105.8897,17080.0
2025-01-23 14:10:00,106.13,106.15,106.09,106.14,18001.0,105.8897,105.9097,105.8498,105.8997,18001.0
2025-01-23 14:20:00,106.15,106.24,106.13,106.2,30058.0,105.9097,105.9995,105.8897,105.9596,30058.0
2025-01-23 14:30:00,106.22,106.29,106.21,106.26,31398.0,105.9795,106.0494,105.9696,106.0194,31398.0
2025-01-23 14:40:00,106.27,106.29,106.22,106.22,118519.0,106.0294,106.0494,105.9795,105.9795,118519.0
2025-01-23 14:50:00,106.22,106.28,106.2,106.24,23778.0,105.9795,106.0394,105.9596,105.9995,23778.0
2025-01-23 15:00:00,106.23,106.29,106.19,106.26,38966.0,105.9895,106.0494,105.9496,106.0194,38966.0
2025-01-23 15:10:00,106.27,106.34,106.22,106.28,18253.0,106.0294,106.0993,105.9795,106.0394,18253.0
2025-01-23 15:20:00,106.29,106.34,106.26,106.3,31298.0,106.0494,106.0993,106.0194,106.0594,31298.0
2025-01-23 15:30:00,106.3,106.32,106.24,106.27,56066.0,106.0594,106.0793,105.9995,106.0294,56066.0
2025-01-23 15:40:00,106.26,106.31,106.21,106.3,28520.0,106.0194,106.0693,105.9696,106.0594,28520.0
2025-01-23 15:50:00,106.29,106.65,106.29,106.64,62500.0,106.0494,106.4086,106.0494,106.3986,62500.0
2025-01-24 09:30:00,106.86,106.93,106.78,106.86,48205.0,106.6181,106.6879,106.5383,106.6181,48205.0
2025-01-24 09:40:00,106.93,107.06,106.85,107.06,30261.0,106.6879,106.8176,106.6081,106.8176,30261.0
2025-01-24 09:50:00,107.04,107.15,107.01,107.07,17378.0,106.7977,106.9074,106.7677,106.8276,17378.0
2025-01-24 10:00:00,107.08,107.1,106.85,106.86,21222.0,106.8376,106.8575,106.6081,106.6181,21222.0
2025-01-24 10:10:00,106.88,106.9,106.71,106.79,17529.0,106.638,106.658,106.4684,106.5482,17529.0
2025-01-24 10:20:00,106.79,106.8,106.67,106.68,12990.0,106.5482,106.5582,106.4285,106.4385,12990.0
2025-01-24 10:30:00,106.73,106.78,106.59,106.63,24374.0,106.4884,106.5383,106.3487,106.3886,24374.0
2025-01-24 10:40:00,106.63,106.69,106.59,106.66,19687.0,106.3886,106.4485,106.3487,106.4185,19687.0
2025-01-24 10:50:00,106.64,106.67,106.61,106.61,15076.0,106.3986,106.4285,106.3687,106.3687,15076.0
2025-01-24 11:00:00,106.62,106.71,106.54,106.71,20560.0,106.3786,106.4684,106.2988,106.4684,20560.0
2025-01-24 11:10:00,106.71,106.72,106.63,106.67,14698.0,106.4684,106.4784,106.3886,106.4285,14698.0
2025-01-24 11:20:00,106.69,106.75,106.68,106.73,10627.0,106.4485,106.5083,106.4385,106.4884,10627.0
2025-01-24 11:30:00,106.75,106.78,106.71,106.76,13044.0,106.5083,106.5383,106.4684,106.5183,13044.0
2025-01-24 11:40:00,106.77,106.82,106.76,106.81,14065.0,106.5283,106.5782,106.5183,106.5682,14065.0
2025-01-24 11:50:00,106.82,106.86,106.6,106.61,19817.0,106.5782,106.6181,106.3587,106.3687,19817.0
2025-01-24 12:00:00,106.61,106.65,106.57,106.61,16116.0,106.3687,106.4086,106.3287,106.3687,16116.0
2025-01-24 12:10:00,106.59,106.65,106.59,106.65,8235.0,106.3487,106.4086,106.3487,106.4086,8235.0
2025-01-24 12:20:00,106.65,106.73,106.57,106.6,21027.0,106.4086,106.4884,106.3287,106.3587,21027.0
2025-01-24 12:30:00,106.6,106.65,106.58,106.59,28080.0,106.3587,106.4086,106.3387,106.3487,28080.0
2025-01-24 12:40:00,106.6,106.63,106.56,106.58,18175.0,106.3587,106.3886,106.3188,106.3387,18175.0
2025-01-24 12:50:00,106.58,106.59,106.38,106.43,35118.0,106.3387,106.3487,106.1392,106.1891,35118.0
2025-01-24 13:00:00,106.41,106.49,106.38,106.38,9097.0,106.1691,106.2489,106.1392,106.1392,9097.0
2025-01-24 13:10:00,106.37,106.43,106.28,106.43,14279.0,106.1292,106.1891,106.0394,106.1891,14279.0
2025-01-24 13:20:00,106.42,106.47,106.39,106.41,11734.0,106.1791,106.229,106.1492,106.1691,11734.0
2025-01-24 13:30:00,106.42,106.47,106.32,106.34,9569.0,106.1791,106.229,106.0793,106.0993,9569.0
2025-01-24 13:40:00,106.32,106.33,106.22,106.29,13441.0,106.0793,106.0893,105.9795,106.0494,13441.0
2025-01-24 13:50:00,106.24,106.28,106.06,106.07,13826.0,105.9995,106.0394,105.8199,105.8299,13826.0
2025-01-24 14:00:00,106.08,106.18,105.98,105.98,22156.0,105.8399,105.9396,105.7401,105.7401,22156.0
2025-01-24 14:10:00,106.0,106.06,105.95,106.0,20575.0,105.76,105.8199,105.7101,105.76,20575.0
2025-01-24 14:20:00,106.0,106.18,106.0,106.11,11661.0,105.76,105.9396,105.76,105.8698,11661.0
2025-01-24 14:30:00,106.1,106.14,106.06,106.11,16969.0,105.8598,105.8997,105.8199,105.8698,16969.0
2025-01-24 14:40:00,106.09,106.14,106.06,106.14,13613.0,105.8498,105.8997,105.8199,105.8997,13613.0
2025-01-24 14:50:00,106.14,106.21,106.06,106.07,22340.0,105.8997,105.9696,105.8199,105.8299,22340.0
2025-01-24 15:00:00,106.08,106.16,106.05,106.08,37828.0,105.8399,105.9197,105.8099,105.8399,37828.0
2025-01-24 15:10:00,106.07,106.15,106.06,106.08,26932.0,105.8299,105.9097,105.8199,105.8399,26932.0
2025-01-24 15:20:00,106.07,106.12,106.02,106.05,35615.0,105.8299,105.8798,105.78,105.8099,35615.0
2025-01-24 15:30:00,106.06,106.16,106.06,106.09,21144.0,105.8199,105.9197,105.8199,105.8498,21144.0
2025-01-24 15:40:00,106.08,106.11,106.03,106.08,53914.0,105.8399,105.8698,105.79,105.8399,53914.0
2025-01-24 15:50:00,106.09,106.32,106.09,106.27,122095.0,105.8498,106.0793,105.8498,106.0294,122095.0
2025-01-27 09:30:00,102.07,102.8,102.0,102.76,118459.0,101.8389,102.5673,101.7691,102.5274,118459.0
2025-01-27 09:40:00,102.75,102.85,102.48,102.76,23249.0,102.5174,102.6172,102.248,102.5274,23249.0
2025-01-27 09:50:00,102.76,103.02,102.65,103.01,51959.0,102.5274,102.7868,102.4176,102.7768,51959.0
2025-01-27 10:00:00,103.01,103.01,102.67,102.71,41287.0,102.7768,102.7768,102.4376,102.4775,41287.0
2025-01-27 10:10:00,102.72,102.88,102.38,102.41,39853.0,102.4875,102.6471,102.1482,102.1782,39853.0
2025-01-27 10:20:00,102.43,102.98,102.42,102.98,53015.0,102.1981,102.7469,102.1881,102.7469,53015.0
2025-01-27 10:30:00,102.93,103.15,102.91,103.09,47410.0,102.697,102.9165,102.677,102.8566,47410.0
2025-01-27 10:40:00,103.11,103.24,103.04,103.08,33131.0,102.8766,103.0063,102.8067,102.8466,33131.0
2025-01-27 10:50:00,103.14,103.23,102.87,102.88,32505.0,102.9065,102.9963,102.6371,102.6471,32505.0
2025-01-27 11:00:00,102.86,102.93,102.49,102.53,52039.0,102.6271,102.697,102.258,102.2979,52039.0
2025-01-27 11:10:00,102.54,102.71,102.54,102.61,26333.0,102.3079,102.4775,102.3079,102.3777,26333.0
2025-01-27 11:20:00,102.64,102.64,102.16,102.2,188105.0,102.4076,102.4076,101.9287,101.9686,188105.0
2025-01-27 11:30:00,102.2,102.29,102.06,102.09,84339.0,101.9686,102.0584,101.829,101.8589,84339.0
2025-01-27 11:40:00,102.11,102.52,102.07,102.46,36659.0,101.8788,102.2879,101.8389,102.228,36659.0
2025-01-27 11:50:00,102.41,102.53,102.19,102.32,18573.0,102.1782,102.2979,101.9587,102.0884,18573.0
2025-01-27 12:00:00,102.34,102.62,102.28,102.32,22589.0,102.1083,102.3877,102.0485,102.0884,22589.0
2025-01-27 12:10:00,102.28,102.46,102.27,102.29,122476.0,102.0485,102.228,102.0385,102.0584,122476.0
2025-01-27 12:20:00,102.26,102.46,102.08,102.34,53989.0,102.0285,102.228,101.8489,102.1083,53989.0
2025-01-27 12:30:00,102.36,102.53,102.31,102.4,45165.0,102.1283,102.2979,102.0784,102.1682,45165.0
2025-01-27 12:40:00,102.4,102.4,102.14,102.14,46758.0,102.1682,102.1682,101.9088,101.9088,46758.0
2025-01-27 12:50:00,102.13,102.14,101.96,101.96,51709.0,101.8988,101.9088,101.7292,101.7292,51709.0
2025-01-27 13:00:00,101.98,102.12,101.95,102.02,19935.0,101.7491,101.8888,101.7192,101.789,19935.0
2025-01-27 13:10:00,102.03,102.07,101.93,101.99,75618.0,101.799,101.8389,101.6992,101.7591,75618.0
2025-01-27 13:20:00,102.01,102.04,101.82,101.83,20302.0,101.7791,101.809,101.5895,101.5995,20302.0
2025-01-27 13:30:00,101.82,102.18,101.81,101.99,96264.0,101.5895,101.9487,101.5795,101.7591,96264.0
2025-01-27 13:40:00,102.0,102.2,101.98,102.03,20173.0,101.7691,101.9686,101.7491,101.799,20173.0
2025-01-27 13:50:00,101.97,102.09,101.87,101.89,79937.0,101.7392,101.8589,101.6394,101.6593,79937.0
2025-01-27 14:00:00,101.93,102.06,101.91,101.94,75871.0,101.6992,101.829,101.6793,101.7092,75871.0
2025-01-27 14:10:00,101.94,102.17,101.94,102.17,27072.0,101.7092,101.9387,101.7092,101.9387,27072.0
2025-01-27 14:20:00,102.13,102.47,102.13,102.43,41397.0,101.8988,102.238,101.8988,102.1981,41397.0
2025-01-27 14:30:00,102.41,102.42,102.1,102.21,36065.0,102.1782,102.1881,101.8689,101.9786,36065.0
2025-01-27 14:40:00,102.19,102.24,101.78,101.79,67031.0,101.9587,102.0085,101.5496,101.5596,67031.0
2025-01-27 14:50:00,101.79,101.91,101.66,101.84,38392.0,101.5596,101.6793,101.4299,101.6095,38392.0
2025-01-27 15:00:00,101.86,102.03,101.76,102.03,37875.0,101.6294,101.799,101.5296,101.799,37875.0
2025-01-27 15:10:00,101.98,102.09,101.86,101.99,305237.0,101.7491,101.8589,101.6294,101.7591,305237.0
2025-01-27 15:20:00,101.98,102.14,101.95,101.99,187881.0,101.7491,101.9088,101.7192,101.7591,187881.0
2025-01-27 15:30:00,102.01,102.19,101.95,102.12,95785.0,101.7791,101.9587,101.7192,101.8888,95785.0
2025-01-27 15:40:00,102.13,102.3,102.05,102.22,236403.0,101.8988,102.0684,101.819,101.9886,236403.0
2025-01-27 15:50:00,102.21,102.49,102.07,102.49,354886.0,101.9786,102.258,101.8389,102.258,354886.0
2025-01-28 09:30:00,102.95,103.08,102.37,102.38,84590.0,102.7169,102.8466,102.1383,102.1482,84590.0
2025-01-28 09:40:00,102.42,102.43,102.08,102.22,24197.0,102.1881,102.1981,101.8489,101.9886,24197.0
2025-01-28 09:50:00,102.31,102.67,102.14,102.67,73015.0,102.0784,102.4376,101.9088,102.4376,73015.0
2025-01-28 10:00:00,102.76,103.07,102.76,102.84,27420.0,102.5274,102.8367,102.5274,102.6072,27420.0
2025-01-28 10:10:00,102.84,103.14,102.84,103.13,39970.0,102.6072,102.9065,102.6072,102.8965,39970.0
2025-01-28 10:20:00,103.09,103.61,103.09,103.55,22400.0,102.8566,103.3754,102.8566,103.3156,22400.0
2025-01-28 10:30:00,103.54,103.54,103.3,103.45,42635.0,103.3056,103.3056,103.0661,103.2158,42635.0
2025-01-28 10:40:00,103.43,103.49,103.28,103.4,25164.0,103.1959,103.2557,103.0462,103.1659,25164.0
2025-01-28 10:50:00,103.41,103.52,103.26,103.51,20332.0,103.1759,103.2856,103.0262,103.2757,20332.0
2025-01-28 11:00:00,103.59,103.6,103.39,103.56,26535.0,103.3555,103.3655,103.1559,103.3256,26535.0
2025-01-28 11:10:00,103.58,103.65,103.46,103.5,23948.0,103.3455,103.4154,103.2258,103.2657,23948.0
2025-01-28 11:20:00,103.49,103.55,103.24,103.31,383318.0,103.2557,103.3156,103.0063,103.0761,383318.0
2025-01-28 11:30:00,103.31,103.52,103.29,103.5,26908.0,103.0761,103.2856,103.0562,103.2657,26908.0
2025-01-28 11:40:00,103.49,103.52,103.25,103.52,17068.0,103.2557,103.2856,103.0163,103.2856,17068.0
2025-01-28 11:50:00,103.53,103.71,103.32,103.71,46987.0,103.2956,103.4752,103.0861,103.4752,46987.0
2025-01-28 12:00:00,103.72,104.01,103.71,103.98,28978.0,103.4852,103.7745,103.4752,103.7446,28978.0
2025-01-28 12:10:00,103.99,104.13,103.96,104.12,18849.0,103.7546,103.8943,103.7247,103.8843,18849.0
2025-01-28 12:20:00,104.13,104.21,104.08,104.12,38921.0,103.8943,103.9741,103.8444,103.8843,38921.0
2025-01-28 12:30:00,104.12,104.16,104.08,104.14,41559.0,103.8843,103.9242,103.8444,103.9042,41559.0
2025-01-28 12:40:00,104.1,104.13,103.98,104.03,11075.0,103.8643,103.8943,103.7446,103.7945,11075.0
2025-01-28 12:50:00,104.03,104.17,104.03,104.1,9485.0,103.7945,103.9342,103.7945,103.8643,9485.0
2025-01-28 13:00:00,104.13,104.3,104.1,104.27,52738.0,103.8943,104.0639,103.8643,104.0339,52738.0
2025-01-28 13:10:00,104.25,104.39,104.23,104.39,30984.0,104.014,104.1537,103.994,104.1537,30984.0
2025-01-28 13:20:00,104.37,104.38,104.2,104.23,49489.0,104.1337,104.1437,103.9641,103.994,49489.0
2025-01-28 13:30:00,104.24,104.28,104.15,104.15,63284.0,104.004,104.0439,103.9142,103.9142,63284.0
2025-01-28 13:40:00,104.12,104.21,104.07,104.19,11573.0,103.8843,103.9741,103.8344,103.9541,11573.0
2025-01-28 13:50:00,104.2,104.25,104.16,104.2,16658.0,103.9641,104.014,103.9242,103.9641,16658.0
2025-01-28 14:00:00,104.18,104.2,104.08,104.12,13329.0,103.9442,103.9641,103.8444,103.8843,13329.0
2025-01-28 14:10:00,104.11,104.3,104.1,104.29,16487.0,103.8743,104.0639,103.8643,104.0539,16487.0
2025-01-28 14:20:00,104.28,104.35,104.26,104.32,29586.0,104.0439,104.1138,104.024,104.0838,29586.0
2025-01-28 14:30:00,104.32,104.48,104.32,104.45,19671.0,104.0838,104.2435,104.0838,104.2135,19671.0
2025-01-28 14:40:00,104.48,104.61,104.46,104.59,36985.0,104.2435,104.3732,104.2235,104.3532,36985.0
2025-01-28 14:50:00,104.59,104.61,104.52,104.57,34963.0,104.3532,104.3732,104.2834,104.3333,34963.0
2025-01-28 15:00:00,104.57,104.57,104.41,104.44,63883.0,104.3333,104.3333,104.1736,104.2036,63883.0
2025-01-28 15:10:00,104.44,104.61,104.42,104.59,26939.0,104.2036,104.3732,104.1836,104.3532,26939.0
2025-01-28 15:20:00,104.6,104.62,104.54,104.57,47231.0,104.3632,104.3832,104.3033,104.3333,47231.0
2025-01-28 15:30:00,104.57,104.59,104.46,104.48,45672.0,104.3333,104.3532,104.2235,104.2435,45672.0
2025-01-28 15:40:00,104.47,104.56,104.42,104.44,51720.0,104.2335,104.3233,104.1836,104.2036,51720.0
2025-01-28 15:50:00,104.44,104.56,104.34,104.48,98287.0,104.2036,104.3233,104.1038,104.2435,98287.0
2025-01-29 09:30:00,104.19,104.25,103.9,103.95,49498.0,103.9541,104.014,103.6648,103.7147,49498.0
2025-01-29 09:40:00,103.97,103.99,103.77,103.86,13193.0,103.7346,103.7546,103.5351,103.6249,13193.0
2025-01-29 09:50:00,103.82,104.09,103.82,103.91,13216.0,103.585,103.8544,103.585,103.6748,13216.0
2025-01-29 10:00:00,103.99,104.11,103.9,104.09,25136.0,103.7546,103.8743,103.6648,103.8544,25136.0
2025-01-29 10:10:00,104.1,104.13,103.84,103.95,9914.0,103.8643,103.8943,103.6049,103.7147,9914.0
2025-01-29 10:20:00,103.93,104.04,103.7,103.78,27566.0,103.6947,103.8045,103.4652,103.5451,27566.0
2025-01-29 10:30:00,103.8,103.9,103.78,103.8,24652.0,103.565,103.6648,103.5451,103.565,24652.0
2025-01-29 10:40:00,103.78,103.84,103.53,103.7,34337.0,103.5451,103.6049,103.2956,103.4652,34337.0
2025-01-29 10:50:00,103.74,103.84,103.67,103.72,18088.0,103.5051,103.6049,103.4353,103.4852,18088.0
2025-01-29 11:00:00,103.72,103.8,103.6,103.66,11430.0,103.4852,103.565,103.3655,103.4253,11430.0
2025-01-29 11:10:00,103.67,103.71,103.61,103.65,10791.0,103.4353,103.4752,103.3754,103.4154,10791.0
2025-01-29 11:20:00,103.62,103.76,103.61,103.64,12938.0,103.3854,103.5251,103.3754,103.4054,12938.0
2025-01-29 11:30:00,103.65,103.75,103.57,103.58,20428.0,103.4154,103.5151,103.3355,103.3455,20428.0
2025-01-29 11:40:00,103.58,103.74,103.54,103.73,16872.0,103.3455,103.5051,103.3056,103.4952,16872.0
2025-01-29 11:50:00,103.72,103.73,103.54,103.59,20285.0,103.4852,103.4952,103.3056,103.3555,20285.0
2025-01-29 12:00:00,103.59,103.82,103.58,103.77,28470.0,103.3555,103.585,103.3455,103.5351,28470.0
2025-01-29 12:10:00,103.77,103.8,103.73,103.8,22157.0,103.5351,103.565,103.4952,103.565,22157.0
2025-01-29 12:20:00,103.82,103.89,103.78,103.83,11343.0,103.585,103.6548,103.5451,103.5949,11343.0
2025-01-29 12:30:00,103.84,103.9,103.8,103.8,22357.0,103.6049,103.6648,103.565,103.565,22357.0
2025-01-29 12:40:00,103.81,103.83,103.74,103.76,6456.0,103.575,103.5949,103.5051,103.5251,6456.0
2025-01-29 12:50:00,103.73,103.74,103.61,103.62,9651.0,103.4952,103.5051,103.3754,103.3854,9651.0
2025-01-29 13:00:00,103.65,103.65,103.02,103.49,36412.0,103.4154,103.4154,102.7868,103.2557,36412.0
2025-01-29 13:10:00,103.48,103.51,103.32,103.42,19473.0,103.2457,103.2757,103.0861,103.1859,19473.0
2025-01-29 13:20:00,103.4,103.62,103.3,103.62,6093.0,103.1659,103.3854,103.0661,103.3854,6093.0
2025-01-29 13:30:00,103.65,103.7,103.42,103.42,28543.0,103.4154,103.4652,103.1859,103.1859,28543.0
2025-01-29 13:40:00,103.43,103.58,103.43,103.56,15746.0,103.1959,103.3455,103.1959,103.3256,15746.0
2025-01-29 13:50:00,103.54,103.54,103.44,103.44,15898.0,103.3056,103.3056,103.2058,103.2058,15898.0
2025-01-29 14:00:00,103.44,103.53,103.16,103.34,53038.0,103.2058,103.2956,102.9265,103.1061,53038.0
2025-01-29 14:10:00,103.33,103.33,103.08,103.18,36406.0,103.0961,103.0961,102.8466,102.9464,36406.0
2025-01-29 14:20:00,103.18,103.32,103.14,103.15,33450.0,102.9464,103.0861,102.9065,102.9165,33450.0
2025-01-29 14:30:00,103.12,103.57,103.12,103.43,63651.0,102.8866,103.3355,102.8866,103.1959,63651.0
2025-01-29 14:40:00,103.54,103.92,103.51,103.81,53419.0,103.3056,103.6847,103.2757,103.575,53419.0
2025-01-29 14:50:00,103.81,103.96,103.65,103.76,42059.0,103.575,103.7247,103.4154,103.5251,42059.0
2025-01-29 15:00:00,103.75,103.85,103.54,103.69,46245.0,103.5151,103.6149,103.3056,103.4553,46245.0
2025-01-29 15:10:00,103.77,103.84,103.46,103.62,54737.0,103.5351,103.6049,103.2258,103.3854,54737.0
2025-01-29 15:20:00,103.68,104.11,103.65,104.04,51357.0,103.4453,103.8743,103.4154,103.8045,51357.0
2025-01-29 15:30:00,104.07,104.1,103.7,103.71,31483.0,103.8344,103.8643,103.4652,103.4752,31483.0
2025-01-29 15:40:00,103.74,103.81,103.63,103.72,35625.0,103.5051,103.575,103.3954,103.4852,35625.0
2025-01-29 15:50:00,103.68,103.87,103.47,103.75,72131.0,103.4453,103.6349,103.2358,103.5151,72131.0
2025-01-30 09:30:00,104.38,104.56,104.21,104.51,47617.0,104.1437,104.3233,103.9741,104.2734,47617.0
2025-01-30 09:40:00,104.54,104.93,104.4,104.91,26566.0,104.3033,104.6925,104.1637,104.6725,26566.0
2025-01-30 09:50:00,104.91,104.96,104.56,104.59,23582.0,104.6725,104.7224,104.3233,104.3532,23582.0
2025-01-30 10:00:00,104.55,104.58,104.2,104.3,31265.0,104.3133,104.3432,103.9641,104.0639,31265.0
2025-01-30 10:10:00,104.33,104.44,104.19,104.26,13439.0,104.0938,104.2036,103.9541,104.024,13439.0
2025-01-30 10:20:00,104.27,104.4,104.11,104.11,13266.0,104.0339,104.1637,103.8743,103.8743,13266.0
2025-01-30 10:30:00,104.1,104.32,103.92,104.31,33100.0,103.8643,104.0838,103.6847,104.0739,33100.0
2025-01-30 10:40:00,104.37,104.37,104.13,104.21,28875.0,104.1337,104.1337,103.8943,103.9741,28875.0
2025-01-30 10:50:00,104.19,104.21,103.69,103.72,16766.0,103.9541,103.9741,103.4553,103.4852,16766.0
2025-01-30 11:00:00,103.73,103.8,103.56,103.67,458097.0,103.4952,103.565,103.3256,103.4353,458097.0
2025-01-30 11:10:00,103.69,103.74,103.5,103.73,16437.0,103.4553,103.5051,103.2657,103.4952,16437.0
2025-01-30 11:20:00,103.79,104.07,103.79,104.06,14985.0,103.555,103.8344,103.555,103.8244,14985.0
2025-01-30 11:30:00,104.09,104.12,103.97,104.12,12173.0,103.8544,103.8843,103.7346,103.8843,12173.0
2025-01-30 11:40:00,104.12,104.21,104.08,104.21,19399.0,103.8843,103.9741,103.8444,103.9741,19399.0
2025-01-30 11:50:00,104.22,104.5,104.21,104.41,26415.0,103.9841,104.2634,103.9741,104.1736,26415.0
2025-01-30 12:00:00,104.39,104.4,104.22,104.3,9848.0,104.1537,104.1637,103.9841,104.0639,9848.0
2025-01-30 12:10:00,104.29,104.31,104.06,104.1,24597.0,104.0539,104.0739,103.8244,103.8643,24597.0
2025-01-30 12:20:00,104.1,104.19,103.97,104.02,29474.0,103.8643,103.9541,103.7346,103.7845,29474.0
2025-01-30 12:30:00,103.99,104.09,103.97,104.06,11611.0,103.7546,103.8544,103.7346,103.8244,11611.0
2025-01-30 12:40:00,104.08,104.18,104.0,104.12,14278.0,103.8444,103.9442,103.7646,103.8843,14278.0
2025-01-30 12:50:00,104.12,104.22,104.12,104.21,18136.0,103.8843,103.9841,103.8843,103.9741,18136.0
2025-01-30 13:00:00,104.23,104.31,104.1,104.31,48295.0,103.994,104.0739,103.8643,104.0739,48295.0
2025-01-30 13:10:00,104.27,104.27,104.21,104.21,14614.0,104.0339,104.0339,103.9741,103.9741,14614.0
2025-01-30 13:20:00,104.19,104.29,104.15,104.16,13484.0,103.9541,104.0539,103.9142,103.9242,13484.0
2025-01-30 13:30:00,104.23,104.39,104.22,104.38,6230.0,103.994,104.1537,103.9841,104.1437,6230.0
2025-01-30 13:40:00,104.4,104.42,104.37,104.39,13288.0,104.1637,104.1836,104.1337,104.1537,13288.0
2025-01-30 13:50:00,104.37,104.44,104.31,104.4,20745.0,104.1337,104.2036,104.0739,104.1637,20745.0
2025-01-30 14:00:00,104.4,104.42,104.34,104.4,9063.0,104.1637,104.1836,104.1038,104.1637,9063.0
2025-01-30 14:10:00,104.43,104.51,104.43,104.48,18367.0,104.1936,104.2734,104.1936,104.2435,18367.0
2025-01-30 14:20:00,104.5,104.53,104.43,104.47,10926.0,104.2634,104.2934,104.1936,104.2335,10926.0
2025-01-30 14:30:00,104.47,104.47,104.39,104.45,26527.0,104.2335,104.2335,104.1537,104.2135,26527.0
2025-01-30 14:40:00,104.46,104.57,104.43,104.57,23220.0,104.2235,104.3333,104.1936,104.3333,23220.0
2025-01-30 14:50:00,104.56,104.69,104.53,104.69,28540.0,104.3233,104.453,104.2934,104.453,28540.0
2025-01-30 15:00:00,104.69,104.79,104.68,104.76,36091.0,104.453,104.5528,104.443,104.5228,36091.0
2025-01-30 15:10:00,104.76,104.88,104.75,104.88,31460.0,104.5228,104.6426,104.5129,104.6426,31460.0
2025-01-30 15:20:00,104.87,104.92,104.85,104.86,21306.0,104.6326,104.6825,104.6126,104.6226,21306.0
2025-01-30 15:30:00,104.85,104.88,104.39,104.39,91267.0,104.6126,104.6426,104.1537,104.1537,91267.0
2025-01-30 15:40:00,104.38,104.49,104.12,104.49,73626.0,104.1437,104.2535,103.8843,104.2535,73626.0
2025-01-30 15:50:00,104.48,104.78,104.3,104.62,63136.0,104.2435,104.5428,104.0639,104.3832,63136.0
2025-01-31 09:30:00,105.26,105.38,105.08,105.3,46765.0,105.0217,105.1414,104.8421,105.0616,46765.0
2025-01-31 09:40:00,105.33,105.38,105.27,105.29,21076.0,105.0916,105.1414,105.0317,105.0516,21076.0
2025-01-31 09:50:00,105.29,105.51,105.29,105.5,13739.0,105.0516,105.2711,105.0516,105.2612,13739.0
2025-01-31 10:00:00,105.55,105.76,105.54,105.6,22893.0,105.3111,105.5206,105.3011,105.3609,22893.0
2025-01-31 10:10:00,105.65,105.76,105.59,105.69,23455.0,105.4108,105.5206,105.351,105.4507,23455.0
2025-01-31 10:20:00,105.7,105.74,105.58,105.73,11149.0,105.4607,105.5006,105.341,105.4906,11149.0
2025-01-31 10:30:00,105.72,105.91,105.72,105.88,15307.0,105.4807,105.6702,105.4807,105.6403,15307.0
2025-01-31 10:40:00,105.88,105.9,105.75,105.89,26765.0,105.6403,105.6603,105.5106,105.6503,26765.0
2025-01-31 10:50:00,105.84,105.96,105.79,105.89,20303.0,105.6004,105.7201,105.5505,105.6503,20303.0
2025-01-31 11:00:00,105.9,106.0,105.9,105.93,15556.0,105.6603,105.76,105.6603,105.6902,15556.0
2025-01-31 11:10:00,105.98,106.03,105.93,105.96,12860.0,105.7401,105.79,105.6902,105.7201,12860.0
2025-01-31 11:20:00,105.94,105.94,105.82,105.85,17619.0,105.7002,105.7002,105.5804,105.6104,17619.0
2025-01-31 11:30:00,105.83,105.9,105.74,105.74,17310.0,105.5904,105.6603,105.5006,105.5006,17310.0
2025-01-31 11:40:00,105.75,105.76,105.63,105.75,22932.0,105.5106,105.5206,105.3909,105.5106,22932.0
2025-01-31 11:50:00,105.74,105.77,105.67,105.75,33877.0,105.5006,105.5306,105.4308,105.5106,33877.0
2025-01-31 12:00:00,105.74,105.77,105.56,105.69,144802.0,105.5006,105.5306,105.321,105.4507,144802.0
2025-01-31 12:10:00,105.69,105.72,105.62,105.63,17862.0,105.4507,105.4807,105.3809,105.3909,17862.0
2025-01-31 12:20:00,105.64,105.82,105.63,105.82,21621.0,105.4008,105.5804,105.3909,105.5804,21621.0
2025-01-31 12:30:00,105.83,105.85,105.74,105.75,17971.0,105.5904,105.6104,105.5006,105.5106,17971.0
2025-01-31 12:40:00,105.74,105.76,105.68,105.73,23163.0,105.5006,105.5206,105.4408,105.4906,23163.0
2025-01-31 12:50:00,105.73,105.81,105.72,105.77,31075.0,105.4906,105.5705,105.4807,105.5306,31075.0
2025-01-31 13:00:00,105.73,105.8,105.72,105.74,49842.0,105.4906,105.5605,105.4807,105.5006,49842.0
2025-01-31 13:10:00,105.73,105.76,105.44,105.45,48936.0,105.4906,105.5206,105.2013,105.2113,48936.0
2025-01-31 13:20:00,105.44,105.62,105.31,105.32,35074.0,105.2013,105.3809,105.0716,105.0816,35074.0
2025-01-31 13:30:00,105.28,105.37,104.95,105.18,33142.0,105.0417,105.1315,104.7124,104.9419,33142.0
2025-01-31 13:40:00,105.18,105.32,105.12,105.18,30212.0,104.9419,105.0816,104.882,104.9419,30212.0
2025-01-31 13:50:00,105.18,105.18,104.97,105.09,32127.0,104.9419,104.9419,104.7324,104.8521,32127.0
2025-01-31 14:00:00,105.08,105.16,104.68,104.82,41231.0,104.8421,104.9219,104.443,104.5827,41231.0
2025-01-31 14:10:00,104.81,105.08,104.8,104.84,27410.0,104.5727,104.8421,104.5628,104.6027,27410.0
2025-01-31 14:20:00,104.86,104.93,104.72,104.89,30745.0,104.6226,104.6925,104.4829,104.6525,30745.0
2025-01-31 14:30:00,104.89,104.98,104.65,104.66,30150.0,104.6525,104.7423,104.4131,104.4231,30150.0
2025-01-31 14:40:00,104.68,104.72,104.29,104.51,27676.0,104.443,104.4829,104.0539,104.2734,27676.0
2025-01-31 14:50:00,104.51,104.72,104.45,104.65,44342.0,104.2734,104.4829,104.2135,104.4131,44342.0
2025-01-31 15:00:00,104.62,104.62,104.21,104.22,38020.0,104.3832,104.3832,103.9741,103.9841,38020.0
2025-01-31 15:10:00,104.23,104.34,104.19,104.28,50729.0,103.994,104.1038,103.9541,104.0439,50729.0
2025-01-31 15:20:00,104.28,104.28,104.09,104.15,29570.0,104.0439,104.0439,103.8544,103.9142,29570.0
2025-01-31 15:30:00,104.16,104.26,104.03,104.09,52107.0,103.9242,104.024,103.7945,103.8544,52107.0
2025-01-31 15:40:00,104.08,104.36,104.02,104.29,39184.0,103.8444,104.1237,103.7845,104.0539,39184.0
2025-01-31 15:50:00,104.3,104.45,104.13,104.18,264427.0,104.0639,104.2135,103.8943,103.9442,264427.0
2025-02-03 09:30:00,102.12,102.75,102.01,102.74,103239.0,101.8888,102.5174,101.7791,102.5074,103239.0
2025-02-03 09:40:00,102.69,102.7,102.29,102.34,17115.0,102.4575,102.4675,102.0584,102.1083,17115.0
2025-02-03 09:50:00,102.35,102.5,102.15,102.33,43855.0,102.1183,102.268,101.9187,102.0983,43855.0
2025-02-03 10:00:00,102.22,102.36,102.0,102.26,29784.0,101.9886,102.1283,101.7691,102.0285,29784.0
2025-02-03 10:10:00,102.16,102.18,101.81,101.82,40088.0,101.9287,101.9487,101.5795,101.5895,40088.0
2025-02-03 10:20:00,101.83,102.95,101.8,102.91,85626.0,101.5995,102.7169,101.5695,102.677,85626.0
2025-02-03 10:30:00,102.91,103.2,102.78,103.08,38452.0,102.677,102.9664,102.5473,102.8466,38452.0
2025-02-03 10:40:00,103.05,103.46,103.0,103.24,99641.0,102.8167,103.2258,102.7668,103.0063,99641.0
2025-02-03 10:50:00,103.23,103.44,103.17,103.38,156772.0,102.9963,103.2058,102.9364,103.146,156772.0
2025-02-03 11:00:00,103.37,103.54,102.96,103.38,74592.0,103.136,103.3056,102.7269,103.146,74592.0
2025-02-03 11:10:00,103.4,103.54,103.33,103.49,37117.0,103.1659,103.3056,103.0961,103.2557,37117.0
2025-02-03 11:20:00,103.55,103.62,103.3,103.32,34033.0,103.3156,103.3854,103.0661,103.0861,34033.0
2025-02-03 11:30:00,103.31,103.46,103.18,103.45,26710.0,103.0761,103.2258,102.9464,103.2158,26710.0
2025-02-03 11:40:00,103.45,103.59,103.32,103.36,37004.0,103.2158,103.3555,103.0861,103.126,37004.0
2025-02-03 11:50:00,103.36,103.58,103.16,103.2,40888.0,103.126,103.3455,102.9265,102.9664,40888.0
2025-02-03 12:00:00,103.19,103.29,103.13,103.18,15356.0,102.9564,103.0562,102.8965,102.9464,15356.0
2025-02-03 12:10:00,103.26,103.27,103.14,103.25,304313.0,103.0262,103.0362,102.9065,103.0163,304313.0
2025-02-03 12:20:00,103.3,103.49,103.2,103.2,55144.0,103.0661,103.2557,102.9664,102.9664,55144.0
2025-02-03 12:30:00,103.18,103.21,103.04,103.08,30608.0,102.9464,102.9763,102.8067,102.8466,30608.0
2025-02-03 12:40:00,103.09,103.17,102.99,103.12,32147.0,102.8566,102.9364,102.7568,102.8866,32147.0
2025-02-03 12:50:00,103.15,103.35,102.93,103.29,127369.0,102.9165,103.116,102.697,103.0562,127369.0
2025-02-03 13:00:00,103.22,103.29,103.0,103.09,81855.0,102.9863,103.0562,102.7668,102.8566,81855.0
2025-02-03 13:10:00,103.06,103.35,103.05,103.25,25510.0,102.8267,103.116,102.8167,103.0163,25510.0
2025-02-03 13:20:00,103.26,103.41,103.2,103.29,73937.0,103.0262,103.1759,102.9664,103.0562,73937.0
2025-02-03 13:30:00,103.33,103.44,103.27,103.4,44841.0,103.0961,103.2058,103.0362,103.1659,44841.0
2025-02-03 13:40:00,103.38,103.49,103.22,103.47,19223.0,103.146,103.2557,102.9863,103.2358,19223.0
2025-02-03 13:50:00,103.47,103.57,103.47,103.55,19474.0,103.2358,103.3355,103.2358,103.3156,19474.0
2025-02-03 14:00:00,103.54,103.62,103.47,103.61,11820.0,103.3056,103.3854,103.2358,103.3754,11820.0
2025-02-03 14:10:00,103.64,103.83,103.63,103.8,95842.0,103.4054,103.5949,103.3954,103.565,95842.0
2025-02-03 14:20:00,103.79,103.8,103.66,103.67,35497.0,103.555,103.565,103.4253,103.4353,35497.0
2025-02-03 14:30:00,103.66,103.72,103.61,103.64,14928.0,103.4253,103.4852,103.3754,103.4054,14928.0
2025-02-03 14:40:00,103.65,103.8,103.61,103.78,31372.0,103.4154,103.565,103.3754,103.5451,31372.0
2025-02-03 14:50:00,103.75,103.79,103.63,103.68,33095.0,103.5151,103.555,103.3954,103.4453,33095.0
2025-02-03 15:00:00,103.69,103.77,103.59,103.61,40508.0,103.4553,103.5351,103.3555,103.3754,40508.0
2025-02-03 15:10:00,103.61,103.68,103.54,103.68,50032.0,103.3754,103.4453,103.3056,103.4453,50032.0
2025-02-03 15:20:00,103.67,103.72,103.49,103.49,27223.0,103.4353,103.4852,103.2557,103.2557,27223.0
2025-02-03 15:30:00,103.51,103.59,103.45,103.52,34432.0,103.2757,103.3555,103.2158,103.2856,34432.0
2025-02-03 15:40:00,103.53,103.54,103.32,103.42,85603.0,103.2956,103.3056,103.0861,103.1859,85603.0
2025-02-03 15:50:00,103.44,103.46,103.24,103.3,87603.0,103.2058,103.2258,103.0063,103.0661,87603.0
2025-02-04 09:30:00,103.65,103.88,103.53,103.82,68566.0,103.4154,103.6448,103.2956,103.585,68566.0
2025-02-04 09:40:00,103.79,103.82,103.6,103.71,12806.0,103.555,103.585,103.3655,103.4752,12806.0
2025-02-04 09:50:00,103.73,103.95,103.61,103.88,29703.0,103.4952,103.7147,103.3754,103.6448,29703.0
2025-02-04 10:00:00,103.92,104.24,103.92,104.23,35090.0,103.6847,104.004,103.6847,103.994,35090.0
2025-02-04 10:10:00,104.23,104.3,104.06,104.3,48936.0,103.994,104.0639,103.8244,104.0639,48936.0
2025-02-04 10:20:00,104.27,104.31,104.16,104.22,21315.0,104.0339,104.0739,103.9242,103.9841,21315.0
2025-02-04 10:30:00,104.22,104.36,104.1,104.33,32019.0,103.9841,104.1237,103.8643,104.0938,32019.0
2025-02-04 10:40:00,104.32,104.4,104.18,104.29,38949.0,104.0838,104.1637,103.9442,104.0539,38949.0
2025-02-04 10:50:00,104.25,104.28,104.11,104.15,14916.0,104.014,104.0439,103.8743,103.9142,14916.0
2025-02-04 11:00:00,104.18,104.38,104.18,104.32,21813.0,103.9442,104.1437,103.9442,104.0838,21813.0
2025-02-04 11:10:00,104.32,104.37,104.3,104.31,13053.0,104.0838,104.1337,104.0639,104.0739,13053.0
2025-02-04 11:20:00,104.29,104.45,104.27,104.45,19177.0,104.0539,104.2135,104.0339,104.2135,19177.0
2025-02-04 11:30:00,104.45,104.46,104.34,104.44,20204.0,104.2135,104.2235,104.1038,104.2036,20204.0
2025-02-04 11:40:00,104.44,104.44,104.23,104.24,11750.0,104.2036,104.2036,103.994,104.004,11750.0
2025-02-04 11:50:00,104.23,104.3,104.19,104.27,19212.0,103.994,104.0639,103.9541,104.0339,19212.0
2025-02-04 12:00:00,104.26,104.29,104.18,104.18,11146.0,104.024,104.0539,103.9442,103.9442,11146.0
2025-02-04 12:10:00,104.19,104.29,104.02,104.04,67394.0,103.9541,104.0539,103.7845,103.8045,67394.0
2025-02-04 12:20:00,104.06,104.08,103.88,103.89,14507.0,103.8244,103.8444,103.6448,103.6548,14507.0
2025-02-04 12:30:00,103.89,104.04,103.89,103.98,16465.0,103.6548,103.8045,103.6548,103.7446,16465.0
2025-02-04 12:40:00,103.98,104.09,103.96,104.03,14004.0,103.7446,103.8544,103.7247,103.7945,14004.0
2025-02-04 12:50:00,104.05,104.15,104.03,104.14,8786.0,103.8144,103.9142,103.7945,103.9042,8786.0
2025-02-04 13:00:00,104.17,104.18,103.94,104.02,4983.0,103.9342,103.9442,103.7047,103.7845,4983.0
2025-02-04 13:10:00,104.02,104.17,104.02,104.16,14531.0,103.7845,103.9342,103.7845,103.9242,14531.0
2025-02-04 13:20:00,104.14,104.29,104.12,104.27,11959.0,103.9042,104.0539,103.8843,104.0339,11959.0
2025-02-04 13:30:00,104.26,104.33,104.25,104.27,104859.0,104.024,104.0938,104.014,104.0339,104859.0
2025-02-04 13:40:00,104.28,104.3,104.26,104.28,11474.0,104.0439,104.0639,104.024,104.0439,11474.0
2025-02-04 13:50:00,104.3,104.31,104.2,104.2,12199.0,104.0639,104.0739,103.9641,103.9641,12199.0
2025-02-04 14:00:00,104.18,104.34,104.16,104.32,17057.0,103.9442,104.1038,103.9242,104.0838,17057.0
2025-02-04 14:10:00,104.34,104.4,104.32,104.4,11710.0,104.1038,104.1637,104.0838,104.1637,11710.0
2025-02-04 14:20:00,104.41,104.46,104.34,104.38,23269.0,104.1736,104.2235,104.1038,104.1437,23269.0
2025-02-04 14:30:00,104.4,104.47,104.39,104.42,22699.0,104.1637,104.2335,104.1537,104.1836,22699.0
2025-02-04 14:40:00,104.43,104.46,104.34,104.34,18537.0,104.1936,104.2235,104.1038,104.1038,18537.0
2025-02-04 14:50:00,104.34,104.37,104.14,104.28,130142.0,104.1038,104.1337,103.9042,104.0439,130142.0
2025-02-04 15:00:00,104.24,104.35,104.23,104.34,42330.0,104.004,104.1138,103.994,104.1038,42330.0
2025-02-04 15:10:00,104.34,104.41,104.34,104.34,52304.0,104.1038,104.1736,104.1038,104.1038,52304.0
2025-02-04 15:20:00,104.36,104.36,104.25,104.27,41224.0,104.1237,104.1237,104.014,104.0339,41224.0
2025-02-04 15:30:00,104.26,104.43,104.25,104.43,28318.0,104.024,104.1936,104.014,104.1936,28318.0
2025-02-04 15:40:00,104.43,104.45,104.34,104.36,21537.0,104.1936,104.2135,104.1038,104.1237,21537.0
2025-02-04 15:50:00,104.33,104.51,104.3,104.42,82648.0,104.0938,104.2734,104.0639,104.1836,82648.0
2025-02-05 09:30:00,104.19,104.38,104.04,104.31,48484.0,103.9541,104.1437,103.8045,104.0739,48484.0
2025-02-05 09:40:00,104.28,104.34,104.17,104.28,16451.0,104.0439,104.1038,103.9342,104.0439,16451.0
2025-02-05 09:50:00,104.27,104.35,104.05,104.15,39232.0,104.0339,104.1138,103.8144,103.9142,39232.0
2025-02-05 10:00:00,104.19,104.33,103.87,103.98,27620.0,103.9541,104.0938,103.6349,103.7446,27620.0
2025-02-05 10:10:00,104.02,104.11,103.88,103.95,21284.0,103.7845,103.8743,103.6448,103.7147,21284.0
2025-02-05 10:20:00,103.94,104.13,103.93,104.12,15320.0,103.7047,103.8943,103.6947,103.8843,15320.0
2025-02-05 10:30:00,104.16,104.25,103.99,104.24,47817.0,103.9242,104.014,103.7546,104.004,47817.0
2025-02-05 10:40:00,104.24,104.26,104.13,104.13,17300.0,104.004,104.024,103.8943,103.8943,17300.0
2025-02-05 10:50:00,104.15,104.24,104.05,104.14,13458.0,103.9142,104.004,103.8144,103.9042,13458.0
2025-02-05 11:00:00,104.16,104.35,104.11,104.33,29605.0,103.9242,104.1138,103.8743,104.0938,29605.0
2025-02-05 11:10:00,104.31,104.34,104.07,104.11,10463.0,104.0739,104.1038,103.8344,103.8743,10463.0
2025-02-05 11:20:00,104.11,104.28,104.02,104.28,15258.0,103.8743,104.0439,103.7845,104.0439,15258.0
2025-02-05 11:30:00,104.3,104.4,104.24,104.39,12355.0,104.0639,104.1637,104.004,104.1537,12355.0
2025-02-05 11:40:00,104.4,104.56,104.36,104.56,29900.0,104.1637,104.3233,104.1237,104.3233,29900.0
2025-02-05 11:50:00,104.58,104.7,104.58,104.65,21111.0,104.3432,104.463,104.3432,104.4131,21111.0
2025-02-05 12:00:00,104.66,104.79,104.66,104.79,30098.0,104.4231,104.5528,104.4231,104.5528,30098.0
2025-02-05 12:10:00,104.78,104.78,104.62,104.63,13004.0,104.5428,104.5428,104.3832,104.3931,13004.0
2025-02-05 12:20:00,104.59,104.67,104.56,104.66,15072.0,104.3532,104.433,104.3233,104.4231,15072.0
2025-02-05 12:30:00,104.61,104.66,104.6,104.61,11695.0,104.3732,104.4231,104.3632,104.3732,11695.0
2025-02-05 12:40:00,104.61,104.71,104.6,104.68,20928.0,104.3732,104.473,104.3632,104.443,20928.0
2025-02-05 12:50:00,104.69,104.71,104.57,104.65,13190.0,104.453,104.473,104.3333,104.4131,13190.0
2025-02-05 13:00:00,104.65,104.7,104.62,104.66,21674.0,104.4131,104.463,104.3832,104.4231,21674.0
2025-02-05 13:10:00,104.66,104.69,104.58,104.67,45084.0,104.4231,104.453,104.3432,104.433,45084.0
2025-02-05 13:20:00,104.67,104.67,104.51,104.58,15910.0,104.433,104.433,104.2734,104.3432,15910.0
2025-02-05 13:30:00,104.57,104.67,104.54,104.67,20925.0,104.3333,104.433,104.3033,104.433,20925.0
2025-02-05 13:40:00,104.66,104.7,104.6,104.62,23865.0,104.4231,104.463,104.3632,104.3832,23865.0
2025-02-05 13:50:00,104.62,104.65,104.52,104.62,18219.0,104.3832,104.4131,104.2834,104.3832,18219.0
2025-02-05 14:00:00,104.63,104.73,104.61,104.71,96251.0,104.3931,104.4929,104.3732,104.473,96251.0
2025-02-05 14:10:00,104.72,104.74,104.66,104.68,24919.0,104.4829,104.5029,104.4231,104.443,24919.0
2025-02-05 14:20:00,104.69,104.72,104.64,104.66,19019.0,104.453,104.4829,104.4031,104.4231,19019.0
2025-02-05 14:30:00,104.66,104.69,104.63,104.68,40937.0,104.4231,104.453,104.3931,104.443,40937.0
2025-02-05 14:40:00,104.69,104.7,104.62,104.67,39920.0,104.453,104.463,104.3832,104.433,39920.0
2025-02-05 14:50:00,104.66,104.66,104.59,104.64,29020.0,104.4231,104.4231,104.3532,104.4031,29020.0
2025-02-05 15:00:00,104.64,104.69,104.63,104.69,42780.0,104.4031,104.453,104.3931,104.453,42780.0
2025-02-05 15:10:00,104.69,104.76,104.66,104.76,130503.0,104.453,104.5228,104.4231,104.5228,130503.0
2025-02-05 15:20:00,104.76,104.82,104.75,104.79,39651.0,104.5228,104.5827,104.5129,104.5528,39651.0
2025-02-05 15:30:00,104.78,104.8,104.66,104.68,55293.0,104.5428,104.5628,104.4231,104.443,55293.0
2025-02-05 15:40:00,104.66,104.67,104.54,104.59,84658.0,104.4231,104.433,104.3033,104.3532,84658.0
2025-02-05 15:50:00,104.56,104.88,104.56,104.86,111413.0,104.3233,104.6426,104.3233,104.6226,111413.0
2025-02-06 09:30:00,105.15,105.25,105.08,105.11,49282.0,104.912,105.0117,104.8421,104.872,49282.0
2025-02-06 09:40:00,105.11,105.34,105.06,105.23,7223.0,104.872,105.1015,104.8222,104.9918,7223.0
2025-02-06 09:50:00,105.26,105.38,105.16,105.21,11827.0,105.0217,105.1414,104.9219,104.9718,11827.0
2025-02-06 10:00:00,105.19,105.33,105.08,105.33,19623.0,104.9519,105.0916,104.8421,105.0916,19623.0
2025-02-06 10:10:00,105.32,105.5,105.32,105.45,13484.0,105.0816,105.2612,105.0816,105.2113,13484.0
2025-02-06 10:20:00,105.4,105.44,105.2,105.24,18845.0,105.1614,105.2013,104.9618,105.0018,18845.0
2025-02-06 10:30:00,105.24,105.46,105.17,105.17,37021.0,105.0018,105.2213,104.9319,104.9319,37021.0
2025-02-06 10:40:00,105.23,105.36,105.12,105.16,140749.0,104.9918,105.1215,104.882,104.9219,140749.0
2025-02-06 10:50:00,105.17,105.26,105.17,105.21,14579.0,104.9319,105.0217,104.9319,104.9718,14579.0
2025-02-06 11:00:00,105.22,105.3,105.21,105.25,10925.0,104.9818,105.0616,104.9718,105.0117,10925.0
2025-02-06 11:10:00,105.34,105.45,105.33,105.4,23925.0,105.1015,105.2113,105.0916,105.1614,23925.0
2025-02-06 11:20:00,105.41,105.43,105.36,105.43,9235.0,105.1714,105.1913,105.1215,105.1913,9235.0
2025-02-06 11:30:00,105.43,105.43,105.28,105.33,14178.0,105.1913,105.1913,105.0417,105.0916,14178.0
2025-02-06 11:40:00,105.34,105.38,105.25,105.35,11907.0,105.1015,105.1414,105.0117,105.1115,11907.0
2025-02-06 11:50:00,105.39,105.46,105.36,105.36,7026.0,105.1514,105.2213,105.1215,105.1215,7026.0
2025-02-06 12:00:00,105.37,105.39,105.28,105.36,51500.0,105.1315,105.1514,105.0417,105.1215,51500.0
2025-02-06 12:10:00,105.35,105.43,105.31,105.41,6035.0,105.1115,105.1913,105.0716,105.1714,6035.0
2025-02-06 12:20:00,105.47,105.52,105.41,105.41,7802.0,105.2312,105.2811,105.1714,105.1714,7802.0
2025-02-06 12:30:00,105.39,105.43,105.34,105.39,26729.0,105.1514,105.1913,105.1015,105.1514,26729.0
2025-02-06 12:40:00,105.4,105.41,105.37,105.41,25957.0,105.1614,105.1714,105.1315,105.1714,25957.0
2025-02-06 12:50:00,105.44,105.5,105.42,105.45,10848.0,105.2013,105.2612,105.1813,105.2113,10848.0
2025-02-06 13:00:00,105.46,105.56,105.45,105.48,19199.0,105.2213,105.321,105.2113,105.2412,19199.0
2025-02-06 13:10:00,105.52,105.53,105.42,105.47,48064.0,105.2811,105.2911,105.1813,105.2312,48064.0
2025-02-06 13:20:00,105.48,105.51,105.45,105.49,7291.0,105.2412,105.2711,105.2113,105.2512,7291.0
2025-02-06 13:30:00,105.49,105.53,105.43,105.45,10646.0,105.2512,105.2911,105.1913,105.2113,10646.0
2025-02-06 13:40:00,105.43,105.5,105.4,105.48,18687.0,105.1913,105.2612,105.1614,105.2412,18687.0
2025-02-06 13:50:00,105.47,105.47,105.4,105.42,9522.0,105.2312,105.2312,105.1614,105.1813,9522.0
2025-02-06 14:00:00,105.41,105.48,105.38,105.46,14108.0,105.1714,105.2412,105.1414,105.2213,14108.0
2025-02-06 14:10:00,105.46,105.49,105.41,105.47,21735.0,105.2213,105.2512,105.1714,105.2312,21735.0
2025-02-06 14:20:00,105.44,105.45,105.27,105.3,19123.0,105.2013,105.2113,105.0317,105.0616,19123.0
2025-02-06 14:30:00,105.29,105.29,104.89,105.11,16022.0,105.0516,105.0516,104.6525,104.872,16022.0
2025-02-06 14:40:00,105.1,105.16,104.99,105.15,15530.0,104.8621,104.9219,104.7523,104.912,15530.0
2025-02-06 14:50:00,105.19,105.21,105.09,105.09,19708.0,104.9519,104.9718,104.8521,104.8521,19708.0
2025-02-06 15:00:00,105.11,105.15,105.07,105.14,40169.0,104.872,104.912,104.8321,104.902,40169.0
2025-02-06 15:10:00,105.14,105.29,105.14,105.29,30437.0,104.902,105.0516,104.902,105.0516,30437.0
2025-02-06 15:20:00,105.28,105.36,105.27,105.35,25142.0,105.0417,105.1215,105.0317,105.1115,25142.0
2025-02-06 15:30:00,105.35,105.42,105.35,105.39,32015.0,105.1115,105.1813,105.1115,105.1514,32015.0
2025-02-06 15:40:00,105.41,105.52,105.39,105.5,18989.0,105.1714,105.2811,105.1514,105.2612,18989.0
2025-02-06 15:50:00,105.55,105.73,105.5,105.68,80466.0,105.3111,105.4906,105.2612,105.4408,80466.0
2025-02-07 09:30:00,105.88,106.24,105.85,106.18,35673.0,105.6403,105.9995,105.6104,105.9396,35673.0
2025-02-07 09:40:00,106.19,106.24,106.11,106.22,9227.0,105.9496,105.9995,105.8698,105.9795,9227.0
2025-02-07 09:50:00,106.23,106.26,106.03,106.08,30968.0,105.9895,106.0194,105.79,105.8399,30968.0
2025-02-07 10:00:00,106.06,106.06,105.38,105.61,36627.0,105.8199,105.8199,105.1414,105.3709,36627.0
2025-02-07 10:10:00,105.64,105.64,105.16,105.45,23972.0,105.4008,105.4008,104.9219,105.2113,23972.0
2025-02-07 10:20:00,105.32,105.6,105.29,105.47,21938.0,105.0816,105.3609,105.0516,105.2312,21938.0
2025-02-07 10:30:00,105.43,105.66,105.41,105.51,11390.0,105.1913,105.4208,105.1714,105.2711,11390.0
2025-02-07 10:40:00,105.5,105.62,105.41,105.54,17409.0,105.2612,105.3809,105.1714,105.3011,17409.0
2025-02-07 10:50:00,105.55,105.65,104.82,105.27,87343.0,105.3111,105.4108,104.5827,105.0317,87343.0
2025-02-07 11:00:00,105.28,105.28,104.85,105.23,14812.0,105.0417,105.0417,104.6126,104.9918,14812.0
2025-02-07 11:10:00,105.2,105.43,105.01,105.3,42584.0,104.9618,105.1913,104.7723,105.0616,42584.0
2025-02-07 11:20:00,105.26,105.39,104.97,104.98,13563.0,105.0217,105.1514,104.7324,104.7423,13563.0
2025-02-07 11:30:00,105.04,105.12,104.91,104.99,8336.0,104.8022,104.882,104.6725,104.7523,8336.0
2025-02-07 11:40:00,105.02,105.12,104.84,104.93,9304.0,104.7823,104.882,104.6027,104.6925,9304.0
2025-02-07 11:50:00,104.89,105.04,104.79,104.85,35537.0,104.6525,104.8022,104.5528,104.6126,35537.0
2025-02-07 12:00:00,104.87,105.03,104.64,104.97,20515.0,104.6326,104.7922,104.4031,104.7324,20515.0
2025-02-07 12:10:00,104.94,105.03,104.7,104.73,14222.0,104.7024,104.7922,104.463,104.4929,14222.0
2025-02-07 12:20:00,104.75,104.98,104.67,104.84,36905.0,104.5129,104.7423,104.433,104.6027,36905.0
2025-02-07 12:30:00,104.8,105.01,104.77,104.99,20589.0,104.5628,104.7723,104.5328,104.7523,20589.0
2025-02-07 12:40:00,105.01,105.11,104.96,105.08,23003.0,104.7723,104.872,104.7224,104.8421,23003.0
2025-02-07 12:50:00,105.07,105.08,104.97,104.99,9824.0,104.8321,104.8421,104.7324,104.7523,9824.0
2025-02-07 13:00:00,104.98,105.28,104.97,105.26,8088.0,104.7423,105.0417,104.7324,105.0217,8088.0
2025-02-07 13:10:00,105.24,105.32,105.2,105.3,7575.0,105.0018,105.0816,104.9618,105.0616,7575.0
2025-02-07 13:20:00,105.28,105.28,105.19,105.25,11925.0,105.0417,105.0417,104.9519,105.0117,11925.0
2025-02-07 13:30:00,105.25,105.29,105.23,105.29,15796.0,105.0117,105.0516,104.9918,105.0516,15796.0
2025-02-07 13:40:00,105.29,105.29,104.87,104.92,56349.0,105.0516,105.0516,104.6326,104.6825,56349.0
2025-02-07 13:50:00,104.94,104.94,104.77,104.79,20505.0,104.7024,104.7024,104.5328,104.5528,20505.0
2025-02-07 14:00:00,104.78,104.85,104.73,104.77,40786.0,104.5428,104.6126,104.4929,104.5328,40786.0
2025-02-07 14:10:00,104.79,104.81,104.65,104.69,97178.0,104.5528,104.5727,104.4131,104.453,97178.0
2025-02-07 14:20:00,104.69,104.74,104.58,104.62,60261.0,104.453,104.5029,104.3432,104.3832,60261.0
2025-02-07 14:30:00,104.6,104.76,104.57,104.75,19397.0,104.3632,104.5228,104.3333,104.5129,19397.0
2025-02-07 14:40:00,104.77,104.81,104.7,104.8,19046.0,104.5328,104.5727,104.463,104.5628,19046.0
2025-02-07 14:50:00,104.82,104.83,104.74,104.76,14709.0,104.5827,104.5927,104.5029,104.5228,14709.0
2025-02-07 15:00:00,104.75,104.75,104.62,104.67,37063.0,104.5129,104.5129,104.3832,104.433,37063.0
2025-02-07 15:10:00,104.69,104.69,104.54,104.66,22335.0,104.453,104.453,104.3033,104.4231,22335.0
2025-02-07 15:20:00,104.66,104.7,104.61,104.64,19455.0,104.4231,104.463,104.3732,104.4031,19455.0
2025-02-07 15:30:00,104.63,104.76,104.63,104.67,22352.0,104.3931,104.5228,104.3931,104.433,22352.0
2025-02-07 15:40:00,104.69,104.76,104.68,104.71,16883.0,104.453,104.5228,104.443,104.473,16883.0
2025-02-07 15:50:00,104.72,104.85,104.68,104.73,28105.0,104.4829,104.6126,104.443,104.4929,28105.0
2025-02-10 09:30:00,105.26,105.45,105.26,105.44,39637.0,105.0217,105.2113,105.0217,105.2013,39637.0
2025-02-10 09:40:00,105.42,105.46,105.31,105.4,10996.0,105.1813,105.2213,105.0716,105.1614,10996.0
2025-02-10 09:50:00,105.33,105.46,105.27,105.45,14938.0,105.0916,105.2213,105.0317,105.2113,14938.0
2025-02-10 10:00:00,105.44,105.75,105.44,105.69,28667.0,105.2013,105.5106,105.2013,105.4507,28667.0
2025-02-10 10:10:00,105.69,105.7,105.6,105.66,16360.0,105.4507,105.4607,105.3609,105.4208,16360.0
2025-02-10 10:20:00,105.7,105.81,105.62,105.75,23876.0,105.4607,105.5705,105.3809,105.5106,23876.0
2025-02-10 10:30:00,105.76,105.83,105.76,105.79,14666.0,105.5206,105.5904,105.5206,105.5505,14666.0
2025-02-10 10:40:00,105.84,105.87,105.75,105.82,25898.0,105.6004,105.6303,105.5106,105.5804,25898.0
2025-02-10 10:50:00,105.81,105.83,105.77,105.78,14223.0,105.5705,105.5904,105.5306,105.5405,14223.0
2025-02-10 11:00:00,105.82,105.83,105.73,105.73,14439.0,105.5804,105.5904,105.4906,105.4906,14439.0
2025-02-10 11:10:00,105.79,105.81,105.67,105.67,19459.0,105.5505,105.5705,105.4308,105.4308,19459.0
2025-02-10 11:20:00,105.67,105.72,105.62,105.66,8815.0,105.4308,105.4807,105.3809,105.4208,8815.0
2025-02-10 11:30:00,105.65,105.68,105.59,105.64,17764.0,105.4108,105.4408,105.351,105.4008,17764.0
2025-02-10 11:40:00,105.65,105.66,105.57,105.61,21231.0,105.4108,105.4208,105.331,105.3709,21231.0
2025-02-10 11:50:00,105.58,105.7,105.57,105.7,24719.0,105.341,105.4607,105.331,105.4607,24719.0
2025-02-10 12:00:00,105.67,105.69,105.5,105.54,17641.0,105.4308,105.4507,105.2612,105.3011,17641.0
2025-02-10 12:10:00,105.54,105.54,105.42,105.48,20101.0,105.3011,105.3011,105.1813,105.2412,20101.0
2025-02-10 12:20:00,105.47,105.59,105.46,105.53,10761.0,105.2312,105.351,105.2213,105.2911,10761.0
2025-02-10 12:30:00,105.55,105.64,105.54,105.64,15551.0,105.3111,105.4008,105.3011,105.4008,15551.0
2025-02-10 12:40:00,105.64,105.67,105.61,105.63,9027.0,105.4008,105.4308,105.3709,105.3909,9027.0
2025-02-10 12:50:00,105.66,105.75,105.66,105.74,7946.0,105.4208,105.5106,105.4208,105.5006,7946.0
2025-02-10 13:00:00,105.74,105.76,105.7,105.74,5634.0,105.5006,105.5206,105.4607,105.5006,5634.0
2025-02-10 13:10:00,105.74,105.79,105.73,105.77,5773.0,105.5006,105.5505,105.4906,105.5306,5773.0
2025-02-10 13:20:00,105.75,105.8,105.74,105.75,12171.0,105.5106,105.5605,105.5006,105.5106,12171.0
2025-02-10 13:30:00,105.74,105.79,105.72,105.76,15390.0,105.5006,105.5505,105.4807,105.5206,15390.0
2025-02-10 13:40:00,105.76,105.78,105.73,105.78,8999.0,105.5206,105.5405,105.4906,105.5405,8999.0
2025-02-10 13:50:00,105.78,105.84,105.78,105.83,67136.0,105.5405,105.6004,105.5405,105.5904,67136.0
2025-02-10 14:00:00,105.82,105.82,105.73,105.8,20637.0,105.5804,105.5804,105.4906,105.5605,20637.0
2025-02-10 14:10:00,105.8,105.87,105.8,105.81,9678.0,105.5605,105.6303,105.5605,105.5705,9678.0
2025-02-10 14:20:00,105.84,105.9,105.79,105.83,37145.0,105.6004,105.6603,105.5505,105.5904,37145.0
2025-02-10 14:30:00,105.84,105.86,105.81,105.82,15101.0,105.6004,105.6204,105.5705,105.5804,15101.0
2025-02-10 14:40:00,105.81,105.81,105.73,105.75,17890.0,105.5705,105.5705,105.4906,105.5106,17890.0
2025-02-10 14:50:00,105.73,105.82,105.71,105.77,10665.0,105.4906,105.5804,105.4707,105.5306,10665.0
2025-02-10 15:00:00,105.77,105.84,105.74,105.83,49162.0,105.5306,105.6004,105.5006,105.5904,49162.0
2025-02-10 15:10:00,105.82,105.87,105.8,105.8,38461.0,105.5804,105.6303,105.5605,105.5605,38461.0
2025-02-10 15:20:00,105.79,105.82,105.77,105.79,26505.0,105.5505,105.5804,105.5306,105.5505,26505.0
2025-02-10 15:30:00,105.78,105.79,105.69,105.7,26222.0,105.5405,105.5505,105.4507,105.4607,26222.0
2025-02-10 15:40:00,105.7,105.76,105.65,105.67,27776.0,105.4607,105.5206,105.4108,105.4308,27776.0
2025-02-10 15:50:00,105.69,105.72,105.59,105.66,48664.0,105.4507,105.4807,105.351,105.4208,48664.0
2025-02-11 09:30:00,105.19,105.36,105.07,105.31,43799.0,104.9519,105.1215,104.8321,105.0716,43799.0
2025-02-11 09:40:00,105.3,105.33,105.22,105.23,13370.0,105.0616,105.0916,104.9818,104.9918,13370.0
2025-02-11 09:50:00,105.24,105.3,105.16,105.17,16970.0,105.0018,105.0616,104.9219,104.9319,16970.0
2025-02-11 10:00:00,105.2,105.36,105.09,105.21,23396.0,104.9618,105.1215,104.8521,104.9718,23396.0
2025-02-11 10:10:00,105.23,105.28,105.17,105.22,16844.0,104.9918,105.0417,104.9319,104.9818,16844.0
2025-02-11 10:20:00,105.21,105.4,105.15,105.39,24197.0,104.9718,105.1614,104.912,105.1514,24197.0
2025-02-11 10:30:00,105.36,105.41,105.33,105.38,13503.0,105.1215,105.1714,105.0916,105.1414,13503.0
2025-02-11 10:40:00,105.41,105.54,105.39,105.52,22402.0,105.1714,105.3011,105.1514,105.2811,22402.0
2025-02-11 10:50:00,105.54,105.56,105.38,105.4,15678.0,105.3011,105.321,105.1414,105.1614,15678.0
2025-02-11 11:00:00,105.42,105.43,105.31,105.36,12727.0,105.1813,105.1913,105.0716,105.1215,12727.0
2025-02-11 11:10:00,105.34,105.37,105.31,105.36,14112.0,105.1015,105.1315,105.0716,105.1215,14112.0
2025-02-11 11:20:00,105.36,105.41,105.28,105.3,26695.0,105.1215,105.1714,105.0417,105.0616,26695.0
2025-02-11 11:30:00,105.3,105.33,105.25,105.31,12249.0,105.0616,105.0916,105.0117,105.0716,12249.0
2025-02-11 11:40:00,105.31,105.33,105.26,105.27,20757.0,105.0716,105.0916,105.0217,105.0317,20757.0
2025-02-11 11:50:00,105.26,105.26,105.1,105.11,18750.0,105.0217,105.0217,104.8621,104.872,18750.0
2025-02-11 12:00:00,105.09,105.1,104.77,104.84,48231.0,104.8521,104.8621,104.5328,104.6027,48231.0
2025-02-11 12:10:00,104.86,105.01,104.83,105.01,25362.0,104.6226,104.7723,104.5927,104.7723,25362.0
2025-02-11 12:20:00,105.02,105.18,105.02,105.14,9960.0,104.7823,104.9419,104.7823,104.902,9960.0
2025-02-11 12:30:00,105.14,105.17,105.05,105.09,16800.0,104.902,104.9319,104.8122,104.8521,16800.0
2025-02-11 12:40:00,105.09,105.1,105.03,105.08,9209.0,104.8521,104.8621,104.7922,104.8421,9209.0
2025-02-11 12:50:00,105.07,105.08,105.02,105.05,9938.0,104.8321,104.8421,104.7823,104.8122,9938.0
2025-02-11 13:00:00,105.04,105.08,105.0,105.08,12372.0,104.8022,104.8421,104.7623,104.8421,12372.0
2025-02-11 13:10:00,105.08,105.12,105.0,105.09,13260.0,104.8421,104.882,104.7623,104.8521,13260.0
2025-02-11 13:20:00,105.13,105.13,105.08,105.13,8269.0,104.892,104.892,104.8421,104.892,8269.0
2025-02-11 13:30:00,105.14,105.43,105.13,105.42,16091.0,104.902,105.1913,104.892,105.1813,16091.0
2025-02-11 13:40:00,105.41,105.44,105.36,105.37,17632.0,105.1714,105.2013,105.1215,105.1315,17632.0
2025-02-11 13:50:00,105.35,105.36,105.3,105.32,13188.0,105.1115,105.1215,105.0616,105.0816,13188.0
2025-02-11 14:00:00,105.3,105.37,105.29,105.35,16204.0,105.0616,105.1315,105.0516,105.1115,16204.0
2025-02-11 14:10:00,105.32,105.33,105.25,105.29,12544.0,105.0816,105.0916,105.0117,105.0516,12544.0
2025-02-11 14:20:00,105.29,105.32,105.29,105.29,35232.0,105.0516,105.0816,105.0516,105.0516,35232.0
2025-02-11 14:30:00,105.3,105.36,105.29,105.36,34775.0,105.0616,105.1215,105.0516,105.1215,34775.0
2025-02-11 14:40:00,105.38,105.51,105.37,105.46,41625.0,105.1414,105.2711,105.1315,105.2213,41625.0
2025-02-11 14:50:00,105.47,105.5,105.44,105.45,34787.0,105.2312,105.2612,105.2013,105.2113,34787.0
2025-02-11 15:00:00,105.46,105.52,105.42,105.42,47735.0,105.2213,105.2811,105.1813,105.1813,47735.0
2025-02-11 15:10:00,105.43,105.46,105.38,105.41,24748.0,105.1913,105.2213,105.1414,105.1714,24748.0
2025-02-11 15:20:00,105.41,105.43,105.37,105.4,37015.0,105.1714,105.1913,105.1315,105.1614,37015.0
2025-02-11 15:30:00,105.39,105.41,105.23,105.24,28799.0,105.1514,105.1714,104.9918,105.0018,28799.0
2025-02-11 15:40:00,105.21,105.28,105.17,105.23,27512.0,104.9718,105.0417,104.9319,104.9918,27512.0
2025-02-11 15:50:00,105.25,105.31,105.18,105.3,57511.0,105.0117,105.0716,104.9419,105.0616,57511.0
2025-02-12 09:30:00,104.08,104.43,103.97,104.41,49356.0,103.8444,104.1936,103.7346,104.1736,49356.0
2025-02-12 09:40:00,104.4,104.66,104.4,104.61,10189.0,104.1637,104.4231,104.1637,104.3732,10189.0
2025-02-12 09:50:00,104.63,104.77,104.58,104.68,6537.0,104.3931,104.5328,104.3432,104.443,6537.0
2025-02-12 10:00:00,104.66,104.66,104.33,104.39,35328.0,104.4231,104.4231,104.0938,104.1537,35328.0
2025-02-12 10:10:00,104.38,104.59,104.24,104.59,60189.0,104.1437,104.3532,104.004,104.3532,60189.0
2025-02-12 10:20:00,104.6,104.83,104.58,104.64,31170.0,104.3632,104.5927,104.3432,104.4031,31170.0
2025-02-12 10:30:00,104.64,104.99,104.64,104.91,56082.0,104.4031,104.7523,104.4031,104.6725,56082.0
2025-02-12 10:40:00,104.89,104.91,104.66,104.69,25954.0,104.6525,104.6725,104.4231,104.453,25954.0
2025-02-12 10:50:00,104.72,104.88,104.71,104.87,12327.0,104.4829,104.6426,104.473,104.6326,12327.0
2025-02-12 11:00:00,104.86,104.87,104.7,104.7,7400.0,104.6226,104.6326,104.463,104.463,7400.0
2025-02-12 11:10:00,104.76,104.76,104.55,104.59,11574.0,104.5228,104.5228,104.3133,104.3532,11574.0
2025-02-12 11:20:00,104.61,104.64,104.42,104.5,23323.0,104.3732,104.4031,104.1836,104.2634,23323.0
2025-02-12 11:30:00,104.52,104.72,104.51,104.69,14672.0,104.2834,104.4829,104.2734,104.453,14672.0
2025-02-12 11:40:00,104.73,104.85,104.69,104.84,12820.0,104.4929,104.6126,104.453,104.6027,12820.0
2025-02-12 11:50:00,104.85,105.11,104.83,105.11,20478.0,104.6126,104.872,104.5927,104.872,20478.0
2025-02-12 12:00:00,105.08,105.17,105.04,105.12,42775.0,104.8421,104.9319,104.8022,104.882,42775.0
2025-02-12 12:10:00,105.11,105.23,105.07,105.15,23048.0,104.872,104.9918,104.8321,104.912,23048.0
2025-02-12 12:20:00,105.13,105.21,105.13,105.18,84839.0,104.892,104.9718,104.892,104.9419,84839.0
2025-02-12 12:30:00,105.17,105.19,105.1,105.1,23594.0,104.9319,104.9519,104.8621,104.8621,23594.0
2025-02-12 12:40:00,105.11,105.22,105.02,105.13,21560.0,104.872,104.9818,104.7823,104.892,21560.0
2025-02-12 12:50:00,105.14,105.3,105.13,105.29,11070.0,104.902,105.0616,104.892,105.0516,11070.0
2025-02-12 13:00:00,105.28,105.29,105.15,105.15,14714.0,105.0417,105.0516,104.912,104.912,14714.0
2025-02-12 13:10:00,105.16,105.21,105.15,105.16,14831.0,104.9219,104.9718,104.912,104.9219,14831.0
2025-02-12 13:20:00,105.14,105.19,105.06,105.18,38252.0,104.902,104.9519,104.8222,104.9419,38252.0
2025-02-12 13:30:00,105.15,105.19,105.12,105.15,19845.0,104.912,104.9519,104.882,104.912,19845.0
2025-02-12 13:40:00,105.14,105.14,105.03,105.04,11968.0,104.902,104.902,104.7922,104.8022,11968.0
2025-02-12 13:50:00,105.04,105.13,105.04,105.06,10737.0,104.8022,104.892,104.8022,104.8222,10737.0
2025-02-12 14:00:00,105.05,105.07,104.91,104.99,36518.0,104.8122,104.8321,104.6725,104.7523,36518.0
2025-02-12 14:10:00,104.97,104.97,104.91,104.97,40357.0,104.7324,104.7324,104.6725,104.7324,40357.0
2025-02-12 14:20:00,104.96,105.07,104.95,105.05,30789.0,104.7224,104.8321,104.7124,104.8122,30789.0
2025-02-12 14:30:00,105.05,105.13,105.04,105.11,10474.0,104.8122,104.892,104.8022,104.872,10474.0
2025-02-12 14:40:00,105.11,105.26,105.11,105.26,17180.0,104.872,105.0217,104.872,105.0217,17180.0
2025-02-12 14:50:00,105.26,105.26,105.18,105.2,19200.0,105.0217,105.0217,104.9419,104.9618,19200.0
2025-02-12 15:00:00,105.23,105.25,105.18,105.2,21841.0,104.9918,105.0117,104.9419,104.9618,21841.0
2025-02-12 15:10:00,105.2,105.26,105.17,105.2,36531.0,104.9618,105.0217,104.9319,104.9618,36531.0
2025-02-12 15:20:00,105.2,105.25,105.17,105.17,36008.0,104.9618,105.0117,104.9319,104.9319,36008.0
2025-02-12 15:30:00,105.16,105.19,105.09,105.09,21772.0,104.9219,104.9519,104.8521,104.8521,21772.0
2025-02-12 15:40:00,105.1,105.12,104.98,105.01,17073.0,104.8621,104.882,104.7423,104.7723,17073.0
2025-02-12 15:50:00,105.02,105.09,104.92,105.05,68030.0,104.7823,104.8521,104.6825,104.8122,68030.0
2025-02-13 09:30:00,105.22,105.44,105.04,105.12,56828.0,104.9818,105.2013,104.8022,104.882,56828.0
2025-02-13 09:40:00,105.08,105.41,105.08,105.22,324371.0,104.8421,105.1714,104.8421,104.9818,324371.0
2025-02-13 09:50:00,105.23,105.51,105.21,105.48,19188.0,104.9918,105.2711,104.9718,105.2412,19188.0
2025-02-13 10:00:00,105.5,105.7,105.35,105.47,31734.0,105.2612,105.4607,105.1115,105.2312,31734.0
2025-02-13 10:10:00,105.49,105.79,105.49,105.79,21969.0,105.2512,105.5505,105.2512,105.5505,21969.0
2025-02-13 10:20:00,105.79,105.87,105.7,105.74,24339.0,105.5505,105.6303,105.4607,105.5006,24339.0
2025-02-13 10:30:00,105.75,106.01,105.73,106.0,27733.0,105.5106,105.77,105.4906,105.76,27733.0
2025-02-13 10:40:00,106.01,106.15,106.01,106.07,24815.0,105.77,105.9097,105.77,105.8299,24815.0
2025-02-13 10:50:00,106.04,106.07,105.95,106.02,21642.0,105.7999,105.8299,105.7101,105.78,21642.0
2025-02-13 11:00:00,106.05,106.05,105.95,105.95,23672.0,105.8099,105.8099,105.7101,105.7101,23672.0
2025-02-13 11:10:00,105.97,106.0,105.91,105.96,8312.0,105.7301,105.76,105.6702,105.7201,8312.0
2025-02-13 11:20:00,105.95,105.96,105.78,105.79,24655.0,105.7101,105.7201,105.5405,105.5505,24655.0
2025-02-13 11:30:00,105.77,105.86,105.71,105.77,21707.0,105.5306,105.6204,105.4707,105.5306,21707.0
2025-02-13 11:40:00,105.8,105.82,105.75,105.79,27707.0,105.5605,105.5804,105.5106,105.5505,27707.0
2025-02-13 11:50:00,105.81,105.82,105.53,105.59,21758.0,105.5705,105.5804,105.2911,105.351,21758.0
2025-02-13 12:00:00,105.61,105.75,105.56,105.74,19730.0,105.3709,105.5106,105.321,105.5006,19730.0
2025-02-13 12:10:00,105.74,105.74,105.63,105.65,24140.0,105.5006,105.5006,105.3909,105.4108,24140.0
2025-02-13 12:20:00,105.64,105.74,105.64,105.7,12367.0,105.4008,105.5006,105.4008,105.4607,12367.0
2025-02-13 12:30:00,105.68,105.71,105.65,105.71,13254.0,105.4408,105.4707,105.4108,105.4707,13254.0
2025-02-13 12:40:00,105.69,105.82,105.69,105.8,18415.0,105.4507,105.5804,105.4507,105.5605,18415.0
2025-02-13 12:50:00,105.78,105.78,105.59,105.67,12826.0,105.5405,105.5405,105.351,105.4308,12826.0
2025-02-13 13:00:00,105.65,105.67,105.59,105.61,12600.0,105.4108,105.4308,105.351,105.3709,12600.0
2025-02-13 13:10:00,105.62,105.64,105.33,105.33,33636.0,105.3809,105.4008,105.0916,105.0916,33636.0
2025-02-13 13:20:00,105.38,105.65,105.38,105.6,10437.0,105.1414,105.4108,105.1414,105.3609,10437.0
2025-02-13 13:30:00,105.61,105.72,105.6,105.72,9299.0,105.3709,105.4807,105.3609,105.4807,9299.0
2025-02-13 13:40:00,105.74,105.75,105.45,105.71,61217.0,105.5006,105.5106,105.2113,105.4707,61217.0
2025-02-13 13:50:00,105.72,105.84,105.55,105.84,55081.0,105.4807,105.6004,105.3111,105.6004,55081.0
2025-02-13 14:00:00,105.82,106.01,105.79,105.97,22087.0,105.5804,105.77,105.5505,105.7301,22087.0
2025-02-13 14:10:00,105.98,106.0,105.93,105.97,29000.0,105.7401,105.76,105.6902,105.7301,29000.0
2025-02-13 14:20:00,105.97,106.02,105.94,106.01,17683.0,105.7301,105.78,105.7002,105.77,17683.0
2025-02-13 14:30:00,106.01,106.14,105.99,106.13,29467.0,105.77,105.8997,105.7501,105.8897,29467.0
2025-02-13 14:40:00,106.12,106.15,106.06,106.14,26049.0,105.8798,105.9097,105.8199,105.8997,26049.0
2025-02-13 14:50:00,106.16,106.25,106.16,106.18,27195.0,105.9197,106.0095,105.9197,105.9396,27195.0
2025-02-13 15:00:00,106.17,106.29,106.17,106.28,36427.0,105.9296,106.0494,105.9296,106.0394,36427.0
2025-02-13 15:10:00,106.27,106.36,106.25,106.35,35469.0,106.0294,106.1192,106.0095,106.1092,35469.0
2025-02-13 15:20:00,106.34,106.35,106.25,106.33,116710.0,106.0993,106.1092,106.0095,106.0893,116710.0
2025-02-13 15:30:00,106.33,106.33,106.24,106.31,47306.0,106.0893,106.0893,105.9995,106.0693,47306.0
2025-02-13 15:40:00,106.32,106.32,106.27,106.31,18697.0,106.0793,106.0793,106.0294,106.0693,18697.0
2025-02-13 15:50:00,106.31,106.47,106.27,106.42,71314.0,106.0693,106.229,106.0294,106.1791,71314.0
2025-02-14 09:30:00,106.45,106.53,106.3,106.31,74336.0,106.209,106.2888,106.0594,106.0693,74336.0
2025-02-14 09:40:00,106.32,106.35,106.26,106.35,43583.0,106.0793,106.1092,106.0194,106.1092,43583.0
2025-02-14 09:50:00,106.38,106.45,106.35,106.43,10086.0,106.1392,106.209,106.1092,106.1891,10086.0
2025-02-14 10:00:00,106.42,106.55,106.32,106.52,258606.0,106.1791,106.3088,106.0793,106.2789,258606.0
2025-02-14 10:10:00,106.53,106.59,106.44,106.45,67686.0,106.2888,106.3487,106.199,106.209,67686.0
2025-02-14 10:20:00,106.48,106.58,106.46,106.51,34798.0,106.2389,106.3387,106.219,106.2689,34798.0
2025-02-14 10:30:00,106.51,106.52,106.43,106.45,42460.0,106.2689,106.2789,106.1891,106.209,42460.0
2025-02-14 10:40:00,106.45,106.54,106.37,106.54,25878.0,106.209,106.2988,106.1292,106.2988,25878.0
2025-02-14 10:50:00,106.53,106.63,106.5,106.59,38110.0,106.2888,106.3886,106.2589,106.3487,38110.0
2025-02-14 11:00:00,106.59,106.59,106.48,106.58,22249.0,106.3487,106.3487,106.2389,106.3387,22249.0
2025-02-14 11:10:00,106.55,106.58,106.41,106.41,31722.0,106.3088,106.3387,106.1691,106.1691,31722.0
2025-02-14 11:20:00,106.4,106.44,106.28,106.43,20822.0,106.1591,106.199,106.0394,106.1891,20822.0
2025-02-14 11:30:00,106.38,106.42,106.33,106.38,24764.0,106.1392,106.1791,106.0893,106.1392,24764.0
2025-02-14 11:40:00,106.4,106.43,106.31,106.33,47915.0,106.1591,106.1891,106.0693,106.0893,47915.0
2025-02-14 11:50:00,106.3,106.45,106.27,106.43,20802.0,106.0594,106.209,106.0294,106.1891,20802.0
2025-02-14 12:00:00,106.43,106.44,106.32,106.33,26087.0,106.1891,106.199,106.0793,106.0893,26087.0
2025-02-14 12:10:00,106.3,106.34,106.25,106.31,32524.0,106.0594,106.0993,106.0095,106.0693,32524.0
2025-02-14 12:20:00,106.35,106.35,106.27,106.27,22209.0,106.1092,106.1092,106.0294,106.0294,22209.0
2025-02-14 12:30:00,106.28,106.34,106.24,106.31,18107.0,106.0394,106.0993,105.9995,106.0693,18107.0
2025-02-14 12:40:00,106.3,106.39,106.26,106.39,40879.0,106.0594,106.1492,106.0194,106.1492,40879.0
2025-02-14 12:50:00,106.4,106.51,106.4,106.48,25145.0,106.1591,106.2689,106.1591,106.2389,25145.0
2025-02-14 13:00:00,106.5,106.53,106.46,106.52,13593.0,106.2589,106.2888,106.219,106.2789,13593.0
2025-02-14 13:10:00,106.52,106.53,106.45,106.48,24403.0,106.2789,106.2888,106.209,106.2389,24403.0
2025-02-14 13:20:00,106.48,106.48,106.38,106.47,17235.0,106.2389,106.2389,106.1392,106.229,17235.0
2025-02-14 13:30:00,106.49,106.58,106.49,106.56,22787.0,106.2489,106.3387,106.2489,106.3188,22787.0
2025-02-14 13:40:00,106.57,106.63,106.56,106.61,31747.0,106.3287,106.3886,106.3188,106.3687,31747.0
2025-02-14 13:50:00,106.61,106.63,106.57,106.58,23229.0,106.3687,106.3886,106.3287,106.3387,23229.0
2025-02-14 14:00:00,106.56,106.61,106.54,106.6,34622.0,106.3188,106.3687,106.2988,106.3587,34622.0
2025-02-14 14:10:00,106.62,106.66,106.6,106.63,35264.0,106.3786,106.4185,106.3587,106.3886,35264.0
2025-02-14 14:20:00,106.63,106.63,106.56,106.58,45351.0,106.3886,106.3886,106.3188,106.3387,45351.0
2025-02-14 14:30:00,106.57,106.6,106.52,106.57,60317.0,106.3287,106.3587,106.2789,106.3287,60317.0
2025-02-14 14:40:00,106.58,106.61,106.54,106.55,54153.0,106.3387,106.3687,106.2988,106.3088,54153.0
2025-02-14 14:50:00,106.56,106.65,106.53,106.64,56312.0,106.3188,106.4086,106.2888,106.3986,56312.0
2025-02-14 15:00:00,106.63,106.63,106.55,106.59,57766.0,106.3886,106.3886,106.3088,106.3487,57766.0
2025-02-14 15:10:00,106.59,106.66,106.56,106.64,88722.0,106.3487,106.4185,106.3188,106.3986,88722.0
2025-02-14 15:20:00,106.64,106.64,106.56,106.58,80249.0,106.3986,106.3986,106.3188,106.3387,80249.0
2025-02-14 15:30:00,106.57,106.69,106.56,106.68,70167.0,106.3287,106.4485,106.3188,106.4385,70167.0
2025-02-14 15:40:00,106.68,106.68,106.57,106.61,95184.0,106.4385,106.4385,106.3287,106.3687,95184.0
2025-02-14 15:50:00,106.6,106.74,106.59,106.61,114908.0,106.3587,106.4984,106.3487,106.3687,114908.0
2025-02-18 09:30:00,107.0,107.09,106.88,106.92,101642.0,106.7578,106.8476,106.638,106.678,101642.0
2025-02-18 09:40:00,106.92,107.0,106.65,106.67,37269.0,106.678,106.7578,106.4086,106.4285,37269.0
2025-02-18 09:50:00,106.65,106.8,106.59,106.69,34871.0,106.4086,106.5582,106.3487,106.4485,34871.0
2025-02-18 10:00:00,106.7,106.7,106.45,106.62,12579.0,106.4584,106.4584,106.209,106.3786,12579.0
2025-02-18 10:10:00,106.54,106.68,106.45,106.45,16723.0,106.2988,106.4385,106.209,106.209,16723.0
2025-02-18 10:20:00,106.48,106.55,106.33,106.39,13034.0,106.2389,106.3088,106.0893,106.1492,13034.0
2025-02-18 10:30:00,106.39,106.48,106.32,106.46,17059.0,106.1492,106.2389,106.0793,106.219,17059.0
2025-02-18 10:40:00,106.43,106.48,106.33,106.36,7480.0,106.1891,106.2389,106.0893,106.1192,7480.0
2025-02-18 10:50:00,106.38,106.6,106.34,106.58,10738.0,106.1392,106.3587,106.0993,106.3387,10738.0
2025-02-18 11:00:00,106.59,106.62,106.57,106.59,8271.0,106.3487,106.3786,106.3287,106.3487,8271.0
2025-02-18 11:10:00,106.62,106.64,106.56,106.56,13434.0,106.3786,106.3986,106.3188,106.3188,13434.0
2025-02-18 11:20:00,106.51,106.62,106.45,106.6,26482.0,106.2689,106.3786,106.209,106.3587,26482.0
2025-02-18 11:30:00,106.59,106.59,106.52,106.58,76566.0,106.3487,106.3487,106.2789,106.3387,76566.0
2025-02-18 11:40:00,106.58,106.64,106.52,106.64,43076.0,106.3387,106.3986,106.2789,106.3986,43076.0
2025-02-18 11:50:00,106.64,106.67,106.49,106.49,14788.0,106.3986,106.4285,106.2489,106.2489,14788.0
2025-02-18 12:00:00,106.49,106.51,106.42,106.44,11456.0,106.2489,106.2689,106.1791,106.199,11456.0
2025-02-18 12:10:00,106.44,106.5,106.41,106.41,56497.0,106.199,106.2589,106.1691,106.1691,56497.0
2025-02-18 12:20:00,106.42,106.45,106.39,106.44,15127.0,106.1791,106.209,106.1492,106.199,15127.0
2025-02-18 12:30:00,106.46,106.52,106.45,106.52,7449.0,106.219,106.2789,106.209,106.2789,7449.0
2025-02-18 12:40:00,106.5,106.54,106.48,106.51,11791.0,106.2589,106.2988,106.2389,106.2689,11791.0
2025-02-18 12:50:00,106.49,106.55,106.49,106.54,31771.0,106.2489,106.3088,106.2489,106.2988,31771.0
2025-02-18 13:00:00,106.52,106.6,106.48,106.48,11477.0,106.2789,106.3587,106.2389,106.2389,11477.0
2025-02-18 13:10:00,106.49,106.49,106.4,106.42,9637.0,106.2489,106.2489,106.1591,106.1791,9637.0
2025-02-18 13:20:00,106.41,106.41,106.35,106.35,7899.0,106.1691,106.1691,106.1092,106.1092,7899.0
2025-02-18 13:30:00,106.35,106.35,106.28,106.3,13929.0,106.1092,106.1092,106.0394,106.0594,13929.0
2025-02-18 13:40:00,106.3,106.34,106.25,106.33,25738.0,106.0594,106.0993,106.0095,106.0893,25738.0
2025-02-18 13:50:00,106.34,106.4,106.34,106.34,7436.0,106.0993,106.1591,106.0993,106.0993,7436.0
2025-02-18 14:00:00,106.34,106.37,106.09,106.14,25364.0,106.0993,106.1292,105.8498,105.8997,25364.0
2025-02-18 14:10:00,106.17,106.21,106.08,106.09,10118.0,105.9296,105.9696,105.8399,105.8498,10118.0
2025-02-18 14:20:00,106.09,106.29,106.04,106.22,63691.0,105.8498,106.0494,105.7999,105.9795,63691.0
2025-02-18 14:30:00,106.23,106.29,106.19,106.2,27099.0,105.9895,106.0494,105.9496,105.9596,27099.0
2025-02-18 14:40:00,106.2,106.3,106.2,106.29,38603.0,105.9596,106.0594,105.9596,106.0494,38603.0
2025-02-18 14:50:00,106.32,106.4,106.28,106.36,16808.0,106.0793,106.1591,106.0394,106.1192,16808.0
2025-02-18 15:00:00,106.37,106.39,106.32,106.34,51150.0,106.1292,106.1492,106.0793,106.0993,51150.0
2025-02-18 15:10:00,106.34,106.35,106.28,106.31,18688.0,106.0993,106.1092,106.0394,106.0693,18688.0
2025-02-18 15:20:00,106.31,106.34,106.28,106.29,22231.0,106.0693,106.0993,106.0394,106.0494,22231.0
2025-02-18 15:30:00,106.28,106.34,106.26,106.27,29058.0,106.0394,106.0993,106.0194,106.0294,29058.0
2025-02-18 15:40:00,106.28,106.34,106.22,106.24,131310.0,106.0394,106.0993,105.9795,105.9995,131310.0
2025-02-18 15:50:00,106.27,106.66,106.25,106.63,240668.0,106.0294,106.4185,106.0095,106.3886,240668.0
2025-02-19 09:30:00,106.42,106.47,106.29,106.37,39067.0,106.1791,106.229,106.0494,106.1292,39067.0
2025-02-19 09:40:00,106.3,106.38,106.2,106.21,9094.0,106.0594,106.1392,105.9596,105.9696,9094.0
2025-02-19 09:50:00,106.27,106.32,106.23,106.23,18435.0,106.0294,106.0793,105.9895,105.9895,18435.0
2025-02-19 10:00:00,106.26,106.31,106.01,106.01,15493.0,106.0194,106.0693,105.77,105.77,15493.0
2025-02-19 10:10:00,106.06,106.2,106.03,106.15,26369.0,105.8199,105.9596,105.79,105.9097,26369.0
2025-02-19 10:20:00,106.14,106.22,106.06,106.2,84042.0,105.8997,105.9795,105.8199,105.9596,84042.0
2025-02-19 10:30:00,106.2,106.36,106.19,106.28,35256.0,105.9596,106.1192,105.9496,106.0394,35256.0
2025-02-19 10:40:00,106.26,106.4,106.26,106.36,15466.0,106.0194,106.1591,106.0194,106.1192,15466.0
2025-02-19 10:50:00,106.36,106.37,106.2,106.28,13906.0,106.1192,106.1292,105.9596,106.0394,13906.0
2025-02-19 11:00:00,106.28,106.44,106.28,106.41,15783.0,106.0394,106.199,106.0394,106.1691,15783.0
2025-02-19 11:10:00,106.41,106.53,106.39,106.5,18886.0,106.1691,106.2888,106.1492,106.2589,18886.0
2025-02-19 11:20:00,106.48,106.52,106.47,106.5,18958.0,106.2389,106.2789,106.229,106.2589,18958.0
2025-02-19 11:30:00,106.49,106.52,106.47,106.49,12763.0,106.2489,106.2789,106.229,106.2489,12763.0
2025-02-19 11:40:00,106.49,106.6,106.48,106.53,11652.0,106.2489,106.3587,106.2389,106.2888,11652.0
2025-02-19 11:50:00,106.54,106.62,106.53,106.6,8274.0,106.2988,106.3786,106.2888,106.3587,8274.0
2025-02-19 12:00:00,106.62,106.67,106.59,106.66,14108.0,106.3786,106.4285,106.3487,106.4185,14108.0
2025-02-19 12:10:00,106.65,106.65,106.58,106.62,12328.0,106.4086,106.4086,106.3387,106.3786,12328.0
2025-02-19 12:20:00,106.61,106.61,106.53,106.56,14097.0,106.3687,106.3687,106.2888,106.3188,14097.0
2025-02-19 12:30:00,106.55,106.56,106.5,106.54,8412.0,106.3088,106.3188,106.2589,106.2988,8412.0
2025-02-19 12:40:00,106.55,106.64,106.54,106.63,19825.0,106.3088,106.3986,106.2988,106.3886,19825.0
2025-02-19 12:50:00,106.65,106.74,106.65,106.7,6005.0,106.4086,106.4984,106.4086,106.4584,6005.0
2025-02-19 13:00:00,106.68,106.69,106.54,106.54,66491.0,106.4385,106.4485,106.2988,106.2988,66491.0
2025-02-19 13:10:00,106.54,106.65,106.47,106.65,23871.0,106.2988,106.4086,106.229,106.4086,23871.0
2025-02-19 13:20:00,106.66,106.68,106.63,106.65,13919.0,106.4185,106.4385,106.3886,106.4086,13919.0
2025-02-19 13:30:00,106.73,106.73,106.68,106.71,13530.0,106.4884,106.4884,106.4385,106.4684,13530.0
2025-02-19 13:40:00,106.71,106.74,106.65,106.66,13551.0,106.4684,106.4984,106.4086,106.4185,13551.0
2025-02-19 13:50:00,106.65,106.65,106.6,106.6,8473.0,106.4086,106.4086,106.3587,106.3587,8473.0
2025-02-19 14:00:00,106.59,106.67,106.58,106.65,20537.0,106.3487,106.4285,106.3387,106.4086,20537.0
2025-02-19 14:10:00,106.67,106.83,106.64,106.78,13920.0,106.4285,106.5882,106.3986,106.5383,13920.0
2025-02-19 14:20:00,106.84,106.86,106.77,106.82,11361.0,106.5981,106.6181,106.5283,106.5782,11361.0
2025-02-19 14:30:00,106.81,106.84,106.77,106.83,12667.0,106.5682,106.5981,106.5283,106.5882,12667.0
2025-02-19 14:40:00,106.85,106.87,106.78,106.83,41797.0,106.6081,106.6281,106.5383,106.5882,41797.0
2025-02-19 14:50:00,106.84,106.9,106.83,106.88,18337.0,106.5981,106.658,106.5882,106.638,18337.0
2025-02-19 15:00:00,106.86,106.87,106.73,106.73,19219.0,106.6181,106.6281,106.4884,106.4884,19219.0
2025-02-19 15:10:00,106.73,106.81,106.72,106.75,22657.0,106.4884,106.5682,106.4784,106.5083,22657.0
2025-02-19 15:20:00,106.74,106.75,106.47,106.51,20647.0,106.4984,106.5083,106.229,106.2689,20647.0
2025-02-19 15:30:00,106.54,106.7,106.53,106.58,29056.0,106.2988,106.4584,106.2888,106.3387,29056.0
2025-02-19 15:40:00,106.62,106.64,106.53,106.56,17595.0,106.3786,106.3986,106.2888,106.3188,17595.0
2025-02-19 15:50:00,106.58,106.73,106.58,106.71,73148.0,106.3387,106.4884,106.3387,106.4684,73148.0
2025-02-20 09:30:00,106.52,106.52,106.26,106.3,35973.0,106.2789,106.2789,106.0194,106.0594,35973.0
2025-02-20 09:40:00,106.3,106.32,105.97,105.98,11350.0,106.0594,106.0793,105.7301,105.7401,11350.0
2025-02-20 09:50:00,105.98,105.99,105.42,105.43,17216.0,105.7401,105.7501,105.1813,105.1913,17216.0
2025-02-20 10:00:00,105.38,105.53,105.12,105.36,21042.0,105.1414,105.2911,104.882,105.1215,21042.0
2025-02-20 10:10:00,105.33,105.74,105.32,105.73,19268.0,105.0916,105.5006,105.0816,105.4906,19268.0
2025-02-20 10:20:00,105.72,105.79,105.63,105.73,24427.0,105.4807,105.5505,105.3909,105.4906,24427.0
2025-02-20 10:30:00,105.71,105.8,105.6,105.66,16534.0,105.4707,105.5605,105.3609,105.4208,16534.0
2025-02-20 10:40:00,105.65,105.65,105.4,105.41,15237.0,105.4108,105.4108,105.1614,105.1714,15237.0
2025-02-20 10:50:00,105.39,105.41,105.18,105.19,20286.0,105.1514,105.1714,104.9419,104.9519,20286.0
2025-02-20 11:00:00,105.23,105.45,105.23,105.44,17333.0,104.9918,105.2113,104.9918,105.2013,17333.0
2025-02-20 11:10:00,105.46,105.52,105.29,105.32,29723.0,105.2213,105.2811,105.0516,105.0816,29723.0
2025-02-20 11:20:00,105.32,105.5,105.31,105.49,15521.0,105.0816,105.2612,105.0716,105.2512,15521.0
2025-02-20 11:30:00,105.5,105.51,105.3,105.42,21106.0,105.2612,105.2711,105.0616,105.1813,21106.0
2025-02-20 11:40:00,105.42,105.5,105.39,105.39,8096.0,105.1813,105.2612,105.1514,105.1514,8096.0
2025-02-20 11:50:00,105.4,105.5,105.38,105.41,74249.0,105.1614,105.2612,105.1414,105.1714,74249.0
2025-02-20 12:00:00,105.39,105.64,105.38,105.6,79095.0,105.1514,105.4008,105.1414,105.3609,79095.0
2025-02-20 12:10:00,105.61,105.67,105.59,105.65,7488.0,105.3709,105.4308,105.351,105.4108,7488.0
2025-02-20 12:20:00,105.66,105.68,105.62,105.64,13206.0,105.4208,105.4408,105.3809,105.4008,13206.0
2025-02-20 12:30:00,105.68,105.71,105.64,105.64,8893.0,105.4408,105.4707,105.4008,105.4008,8893.0
2025-02-20 12:40:00,105.67,105.73,105.63,105.63,7441.0,105.4308,105.4906,105.3909,105.3909,7441.0
2025-02-20 12:50:00,105.62,105.64,105.48,105.5,7264.0,105.3809,105.4008,105.2412,105.2612,7264.0
2025-02-20 13:00:00,105.46,105.56,105.44,105.56,6955.0,105.2213,105.321,105.2013,105.321,6955.0
2025-02-20 13:10:00,105.55,105.6,105.52,105.53,14356.0,105.3111,105.3609,105.2811,105.2911,14356.0
2025-02-20 13:20:00,105.52,105.53,105.44,105.5,7573.0,105.2811,105.2911,105.2013,105.2612,7573.0
2025-02-20 13:30:00,105.49,105.59,105.48,105.58,13822.0,105.2512,105.351,105.2412,105.341,13822.0
2025-02-20 13:40:00,105.58,105.61,105.52,105.56,12165.0,105.341,105.3709,105.2811,105.321,12165.0
2025-02-20 13:50:00,105.55,105.64,105.52,105.6,19123.0,105.3111,105.4008,105.2811,105.3609,19123.0
2025-02-20 14:00:00,105.6,105.67,105.59,105.65,15395.0,105.3609,105.4308,105.351,105.4108,15395.0
2025-02-20 14:10:00,105.66,105.78,105.66,105.78,10032.0,105.4208,105.5405,105.4208,105.5405,10032.0
2025-02-20 14:20:00,105.78,105.8,105.71,105.73,11184.0,105.5405,105.5605,105.4707,105.4906,11184.0
2025-02-20 14:30:00,105.72,105.73,105.59,105.6,17039.0,105.4807,105.4906,105.351,105.3609,17039.0
2025-02-20 14:40:00,105.59,105.82,105.59,105.81,25564.0,105.351,105.5804,105.351,105.5705,25564.0
2025-02-20 14:50:00,105.86,105.91,105.8,105.87,27021.0,105.6204,105.6702,105.5605,105.6303,27021.0
2025-02-20 15:00:00,105.87,105.9,105.83,105.84,22110.0,105.6303,105.6603,105.5904,105.6004,22110.0
2025-02-20 15:10:00,105.85,105.86,105.75,105.84,28093.0,105.6104,105.6204,105.5106,105.6004,28093.0
2025-02-20 15:20:00,105.89,105.92,105.81,105.84,25221.0,105.6503,105.6802,105.5705,105.6004,25221.0
2025-02-20 15:30:00,105.86,105.87,105.77,105.79,27464.0,105.6204,105.6303,105.5306,105.5505,27464.0
2025-02-20 15:40:00,105.79,105.93,105.79,105.92,15255.0,105.5505,105.6902,105.5505,105.6802,15255.0
2025-02-20 15:50:00,105.97,105.99,105.84,105.91,59796.0,105.7301,105.7501,105.6004,105.6702,59796.0
2025-02-21 09:30:00,106.03,106.03,105.71,105.76,50434.0,105.79,105.79,105.4707,105.5206,50434.0
2025-02-21 09:40:00,105.74,105.89,105.67,105.75,19810.0,105.5006,105.6503,105.4308,105.5106,19810.0
2025-02-21 09:50:00,105.64,105.72,105.56,105.6,12495.0,105.4008,105.4807,105.321,105.3609,12495.0
2025-02-21 10:00:00,105.59,105.7,105.48,105.65,32705.0,105.351,105.4607,105.2412,105.4108,32705.0
2025-02-21 10:10:00,105.67,105.73,105.53,105.54,25569.0,105.4308,105.4906,105.2911,105.3011,25569.0
2025-02-21 10:20:00,105.49,105.51,105.17,105.22,16963.0,105.2512,105.2711,104.9319,104.9818,16963.0
2025-02-21 10:30:00,105.21,105.28,105.1,105.24,13609.0,104.9718,105.0417,104.8621,105.0018,13609.0
2025-02-21 10:40:00,105.21,105.24,104.98,105.14,14376.0,104.9718,105.0018,104.7423,104.902,14376.0
2025-02-21 10:50:00,105.11,105.23,105.06,105.23,24728.0,104.872,104.9918,104.8222,104.9918,24728.0
2025-02-21 11:00:00,105.3,105.3,105.11,105.13,9426.0,105.0616,105.0616,104.872,104.892,9426.0
2025-02-21 11:10:00,105.12,105.27,105.05,105.24,5777.0,104.882,105.0317,104.8122,105.0018,5777.0
2025-02-21 11:20:00,105.28,105.3,105.14,105.18,19092.0,105.0417,105.0616,104.902,104.9419,19092.0
2025-02-21 11:30:00,105.18,105.28,105.12,105.22,15395.0,104.9419,105.0417,104.882,104.9818,15395.0
2025-02-21 11:40:00,105.25,105.25,105.03,105.09,15731.0,105.0117,105.0117,104.7922,104.8521,15731.0
2025-02-21 11:50:00,105.04,105.15,105.0,105.08,22782.0,104.8022,104.912,104.7623,104.8421,22782.0
2025-02-21 12:00:00,105.1,105.14,105.01,105.01,5301.0,104.8621,104.902,104.7723,104.7723,5301.0
2025-02-21 12:10:00,105.0,105.0,104.78,104.8,11188.0,104.7623,104.7623,104.5428,104.5628,11188.0
2025-02-21 12:20:00,104.73,104.84,104.69,104.78,20938.0,104.4929,104.6027,104.453,104.5428,20938.0
2025-02-21 12:30:00,104.8,104.8,104.54,104.54,15077.0,104.5628,104.5628,104.3033,104.3033,15077.0
2025-02-21 12:40:00,104.56,104.67,104.53,104.55,13570.0,104.3233,104.433,104.2934,104.3133,13570.0
2025-02-21 12:50:00,104.5,104.5,104.29,104.32,30441.0,104.2634,104.2634,104.0539,104.0838,30441.0
2025-02-21 13:00:00,104.29,104.3,104.13,104.13,14467.0,104.0539,104.0639,103.8943,103.8943,14467.0
2025-02-21 13:10:00,104.07,104.25,103.94,104.11,30185.0,103.8344,104.014,103.7047,103.8743,30185.0
2025-02-21 13:20:00,104.11,104.19,104.0,104.02,15068.0,103.8743,103.9541,103.7646,103.7845,15068.0
2025-02-21 13:30:00,104.0,104.26,103.92,104.12,8912.0,103.7646,104.024,103.6847,103.8843,8912.0
2025-02-21 13:40:00,104.14,104.18,103.97,104.0,22822.0,103.9042,103.9442,103.7346,103.7646,22822.0
2025-02-21 13:50:00,104.03,104.05,103.88,103.92,15263.0,103.7945,103.8144,103.6448,103.6847,15263.0
2025-02-21 14:00:00,103.94,103.95,103.81,103.87,27621.0,103.7047,103.7147,103.575,103.6349,27621.0
2025-02-21 14:10:00,103.88,103.97,103.78,103.79,22265.0,103.6448,103.7346,103.5451,103.555,22265.0
2025-02-21 14:20:00,103.75,103.77,103.41,103.44,41291.0,103.5151,103.5351,103.1759,103.2058,41291.0
2025-02-21 14:30:00,103.45,103.64,103.37,103.44,32577.0,103.2158,103.4054,103.136,103.2058,32577.0
2025-02-21 14:40:00,103.43,103.48,103.37,103.46,21520.0,103.1959,103.2457,103.136,103.2258,21520.0
2025-02-21 14:50:00,103.48,103.62,103.44,103.44,27999.0,103.2457,103.3854,103.2058,103.2058,27999.0
2025-02-21 15:00:00,103.46,103.57,103.42,103.45,98407.0,103.2258,103.3355,103.1859,103.2158,98407.0
2025-02-21 15:10:00,103.46,103.59,103.43,103.54,27529.0,103.2258,103.3555,103.1959,103.3056,27529.0
2025-02-21 15:20:00,103.54,103.62,103.52,103.57,183340.0,103.3056,103.3854,103.2856,103.3355,183340.0
2025-02-21 15:30:00,103.59,103.63,103.49,103.54,21548.0,103.3555,103.3954,103.2557,103.3056,21548.0
2025-02-21 15:40:00,103.55,103.55,103.36,103.46,43618.0,103.3156,103.3156,103.126,103.2258,43618.0
2025-02-21 15:50:00,103.49,103.55,103.37,103.46,123029.0,103.2557,103.3156,103.136,103.2258,123029.0
2025-02-24 09:30:00,103.95,104.23,103.83,103.87,101695.0,103.7147,103.994,103.5949,103.6349,101695.0
2025-02-24 09:40:00,103.82,103.89,103.61,103.62,24983.0,103.585,103.6548,103.3754,103.3854,24983.0
2025-02-24 09:50:00,103.64,103.64,102.94,102.95,27965.0,103.4054,103.4054,102.707,102.7169,27965.0
2025-02-24 10:00:00,102.91,103.0,102.22,102.61,46769.0,102.677,102.7668,101.9886,102.3777,46769.0
2025-02-24 10:10:00,102.63,103.02,102.62,102.74,68222.0,102.3977,102.7868,102.3877,102.5074,68222.0
2025-02-24 10:20:00,102.78,102.88,102.53,102.55,36144.0,102.5473,102.6471,102.2979,102.3178,36144.0
2025-02-24 10:30:00,102.57,102.67,102.44,102.56,31872.0,102.3378,102.4376,102.2081,102.3278,31872.0
2025-02-24 10:40:00,102.55,102.64,102.31,102.44,13716.0,102.3178,102.4076,102.0784,102.2081,13716.0
2025-02-24 10:50:00,102.44,102.48,102.22,102.48,35006.0,102.2081,102.248,101.9886,102.248,35006.0
2025-02-24 11:00:00,102.41,102.68,102.41,102.6,21903.0,102.1782,102.4475,102.1782,102.3677,21903.0
2025-02-24 11:10:00,102.61,102.78,102.59,102.78,22041.0,102.3777,102.5473,102.3578,102.5473,22041.0
2025-02-24 11:20:00,102.8,103.15,102.74,103.11,20717.0,102.5673,102.9165,102.5074,102.8766,20717.0
2025-02-24 11:30:00,103.12,103.19,102.92,102.92,24269.0,102.8866,102.9564,102.687,102.687,24269.0
2025-02-24 11:40:00,102.92,103.28,102.92,103.18,24116.0,102.687,103.0462,102.687,102.9464,24116.0
2025-02-24 11:50:00,103.17,103.19,103.03,103.07,19037.0,102.9364,102.9564,102.7968,102.8367,19037.0
2025-02-24 12:00:00,103.05,103.29,103.05,103.19,18438.0,102.8167,103.0562,102.8167,102.9564,18438.0
2025-02-24 12:10:00,103.2,103.44,103.13,103.44,23655.0,102.9664,103.2058,102.8965,103.2058,23655.0
2025-02-24 12:20:00,103.43,103.48,103.35,103.39,17423.0,103.1959,103.2457,103.116,103.1559,17423.0
2025-02-24 12:30:00,103.38,103.44,103.29,103.44,7422.0,103.146,103.2058,103.0562,103.2058,7422.0
2025-02-24 12:40:00,103.42,103.54,103.4,103.46,11745.0,103.1859,103.3056,103.1659,103.2258,11745.0
2025-02-24 12:50:00,103.45,103.46,103.29,103.29,9265.0,103.2158,103.2258,103.0562,103.0562,9265.0
2025-02-24 13:00:00,103.33,103.4,103.3,103.36,20985.0,103.0961,103.1659,103.0661,103.126,20985.0
2025-02-24 13:10:00,103.36,103.54,103.33,103.49,27463.0,103.126,103.3056,103.0961,103.2557,27463.0
2025-02-24 13:20:00,103.49,103.52,103.41,103.49,9789.0,103.2557,103.2856,103.1759,103.2557,9789.0
2025-02-24 13:30:00,103.49,103.51,103.42,103.45,5204.0,103.2557,103.2757,103.1859,103.2158,5204.0
2025-02-24 13:40:00,103.48,103.51,103.39,103.42,17048.0,103.2457,103.2757,103.1559,103.1859,17048.0
2025-02-24 13:50:00,103.44,103.44,103.25,103.31,36165.0,103.2058,103.2058,103.0163,103.0761,36165.0
2025-02-24 14:00:00,103.31,103.45,103.29,103.29,12459.0,103.0761,103.2158,103.0562,103.0562,12459.0
2025-02-24 14:10:00,103.31,103.31,103.12,103.14,53596.0,103.0761,103.0761,102.8866,102.9065,53596.0
2025-02-24 14:20:00,103.12,103.17,103.07,103.09,21655.0,102.8866,102.9364,102.8367,102.8566,21655.0
2025-02-24 14:30:00,103.08,103.22,103.08,103.17,28088.0,102.8466,102.9863,102.8466,102.9364,28088.0
2025-02-24 14:40:00,103.18,103.18,103.03,103.08,30093.0,102.9464,102.9464,102.7968,102.8466,30093.0
2025-02-24 14:50:00,103.07,103.12,102.98,103.02,21948.0,102.8367,102.8866,102.7469,102.7868,21948.0
2025-02-24 15:00:00,103.04,103.04,102.87,103.0,150064.0,102.8067,102.8067,102.6371,102.7668,150064.0
2025-02-24 15:10:00,102.98,103.1,102.94,103.02,159374.0,102.7469,102.8666,102.707,102.7868,159374.0
2025-02-24 15:20:00,103.03,103.07,102.92,102.92,62316.0,102.7968,102.8367,102.687,102.687,62316.0
2025-02-24 15:30:00,102.94,103.06,102.94,102.94,23160.0,102.707,102.8267,102.707,102.707,23160.0
2025-02-24 15:40:00,102.95,102.95,102.79,102.86,27557.0,102.7169,102.7169,102.5573,102.6271,27557.0
2025-02-24 15:50:00,102.85,102.86,102.31,102.38,116146.0,102.6172,102.6271,102.0784,102.1482,116146.0
2025-02-25 09:30:00,102.25,102.28,101.97,102.23,74305.0,102.0185,102.0485,101.7392,101.9986,74305.0
2025-02-25 09:40:00,102.17,102.17,101.65,101.7,15923.0,101.9387,101.9387,101.4199,101.4698,15923.0
2025-02-25 09:50:00,101.71,101.71,101.22,101.51,27122.0,101.4797,101.4797,100.9909,101.2802,27122.0
2025-02-25 10:00:00,101.53,101.53,101.08,101.21,27144.0,101.3002,101.3002,100.8512,100.9809,27144.0
2025-02-25 10:10:00,101.26,101.31,100.59,100.6,37562.0,101.0308,101.0807,100.3623,100.3723,37562.0
2025-02-25 10:20:00,100.63,100.8,100.43,100.44,42934.0,100.4022,100.5718,100.2026,100.2126,42934.0
2025-02-25 10:30:00,100.49,100.9,100.45,100.89,57740.0,100.2625,100.6716,100.2226,100.6616,57740.0
2025-02-25 10:40:00,100.89,100.9,100.67,100.84,21251.0,100.6616,100.6716,100.4421,100.6117,21251.0
2025-02-25 10:50:00,100.85,101.11,100.82,100.85,35230.0,100.6217,100.8811,100.5918,100.6217,35230.0
2025-02-25 11:00:00,100.82,100.84,100.49,100.67,25086.0,100.5918,100.6117,100.2625,100.4421,25086.0
2025-02-25 11:10:00,100.68,100.82,100.58,100.74,19314.0,100.4521,100.5918,100.3523,100.5119,19314.0
2025-02-25 11:20:00,100.74,100.77,100.47,100.51,31235.0,100.5119,100.5419,100.2426,100.2825,31235.0
2025-02-25 11:30:00,100.48,100.6,100.23,100.6,36126.0,100.2525,100.3723,100.0031,100.3723,36126.0
2025-02-25 11:40:00,100.58,100.86,100.5,100.86,17348.0,100.3523,100.6317,100.2725,100.6317,17348.0
2025-02-25 11:50:00,100.86,101.29,100.82,101.15,31655.0,100.6317,101.0607,100.5918,100.921,31655.0
2025-02-25 12:00:00,101.15,101.21,101.04,101.05,30164.0,100.921,100.9809,100.8113,100.8212,30164.0
2025-02-25 12:10:00,101.05,101.17,101.03,101.04,20369.0,100.8212,100.941,100.8013,100.8113,20369.0
2025-02-25 12:20:00,101.03,101.27,100.89,101.27,13409.0,100.8013,101.0407,100.6616,101.0407,13409.0
2025-02-25 12:30:00,101.26,101.43,101.22,101.43,31473.0,101.0308,101.2004,100.9909,101.2004,31473.0
2025-02-25 12:40:00,101.39,101.48,101.34,101.39,18511.0,101.1605,101.2503,101.1106,101.1605,18511.0
2025-02-25 12:50:00,101.38,101.56,101.38,101.54,11857.0,101.1505,101.3301,101.1505,101.3101,11857.0
2025-02-25 13:00:00,101.61,101.84,101.59,101.75,25828.0,101.38,101.6095,101.36,101.5197,25828.0
2025-02-25 13:10:00,101.75,101.77,101.49,101.5,25367.0,101.5197,101.5396,101.2602,101.2702,25367.0
2025-02-25 13:20:00,101.49,101.63,101.33,101.33,11178.0,101.2602,101.3999,101.1006,101.1006,11178.0
2025-02-25 13:30:00,101.32,101.7,101.3,101.68,15639.0,101.0906,101.4698,101.0707,101.4498,15639.0
2025-02-25 13:40:00,101.68,101.74,101.64,101.67,18398.0,101.4498,101.5097,101.4099,101.4398,18398.0
2025-02-25 13:50:00,101.65,101.65,101.5,101.51,16852.0,101.4199,101.4199,101.2702,101.2802,16852.0
2025-02-25 14:00:00,101.49,101.53,101.43,101.48,12888.0,101.2602,101.3002,101.2004,101.2503,12888.0
2025-02-25 14:10:00,101.49,101.49,101.15,101.32,30657.0,101.2602,101.2602,100.921,101.0906,30657.0
2025-02-25 14:20:00,101.31,101.31,101.17,101.2,19987.0,101.0807,101.0807,100.941,100.9709,19987.0
2025-02-25 14:30:00,101.19,101.54,101.17,101.54,24225.0,100.9609,101.3101,100.941,101.3101,24225.0
2025-02-25 14:40:00,101.54,101.64,101.4,101.58,27930.0,101.3101,101.4099,101.1704,101.35,27930.0
2025-02-25 14:50:00,101.57,101.63,101.55,101.57,34399.0,101.3401,101.3999,101.3201,101.3401,34399.0
2025-02-25 15:00:00,101.57,101.71,101.5,101.61,71836.0,101.3401,101.4797,101.2702,101.38,71836.0
2025-02-25 15:10:00,101.62,101.73,101.5,101.71,43056.0,101.3899,101.4997,101.2702,101.4797,43056.0
2025-02-25 15:20:00,101.72,101.92,101.66,101.75,39879.0,101.4897,101.6893,101.4299,101.5197,39879.0
2025-02-25 15:30:00,101.76,101.76,101.4,101.41,24697.0,101.5296,101.5296,101.1704,101.1804,24697.0
2025-02-25 15:40:00,101.41,101.51,101.37,101.47,41286.0,101.1804,101.2802,101.1405,101.2403,41286.0
2025-02-25 15:50:00,101.43,101.45,101.18,101.32,133994.0,101.2004,101.2203,100.9509,101.0906,133994.0
2025-02-26 09:30:00,101.99,102.32,101.81,102.31,64890.0,101.7591,102.0884,101.5795,102.0784,64890.0
2025-02-26 09:40:00,102.28,102.4,102.0,102.4,17977.0,102.0485,102.1682,101.7691,102.1682,17977.0
2025-02-26 09:50:00,102.42,102.59,102.37,102.55,63899.0,102.1881,102.3578,102.1383,102.3178,63899.0
2025-02-26 10:00:00,102.57,102.62,102.39,102.56,20601.0,102.3378,102.3877,102.1582,102.3278,20601.0
2025-02-26 10:10:00,102.58,102.89,102.51,102.86,24927.0,102.3478,102.6571,102.2779,102.6271,24927.0
2025-02-26 10:20:00,102.89,102.89,102.49,102.5,23645.0,102.6571,102.6571,102.258,102.268,23645.0
2025-02-26 10:30:00,102.57,102.85,102.57,102.72,16482.0,102.3378,102.6172,102.3378,102.4875,16482.0
2025-02-26 10:40:00,102.73,102.88,102.72,102.82,17122.0,102.4974,102.6471,102.4875,102.5872,17122.0
2025-02-26 10:50:00,102.81,102.9,102.68,102.88,14379.0,102.5773,102.6671,102.4475,102.6471,14379.0
2025-02-26 11:00:00,102.9,103.04,102.88,103.0,12031.0,102.6671,102.8067,102.6471,102.7668,12031.0
2025-02-26 11:10:00,103.01,103.06,102.95,102.98,5601.0,102.7768,102.8267,102.7169,102.7469,5601.0
2025-02-26 11:20:00,103.0,103.01,102.85,102.86,9838.0,102.7668,102.7768,102.6172,102.6271,9838.0
2025-02-26 11:30:00,102.82,103.0,102.75,103.0,17910.0,102.5872,102.7668,102.5174,102.7668,17910.0
2025-02-26 11:40:00,103.0,103.02,102.82,102.94,9357.0,102.7668,102.7868,102.5872,102.707,9357.0
2025-02-26 11:50:00,102.95,103.03,102.77,102.77,15149.0,102.7169,102.7968,102.5373,102.5373,15149.0
2025-02-26 12:00:00,102.75,103.0,102.7,102.88,10166.0,102.5174,102.7668,102.4675,102.6471,10166.0
2025-02-26 12:10:00,102.88,103.0,102.79,102.88,11373.0,102.6471,102.7668,102.5573,102.6471,11373.0
2025-02-26 12:20:00,102.92,102.92,102.78,102.88,24666.0,102.687,102.687,102.5473,102.6471,24666.0
2025-02-26 12:30:00,102.94,102.94,102.63,102.66,38523.0,102.707,102.707,102.3977,102.4276,38523.0
2025-02-26 12:40:00,102.58,102.69,102.52,102.57,16357.0,102.3478,102.4575,102.2879,102.3378,16357.0
2025-02-26 12:50:00,102.54,102.54,102.22,102.26,6434.0,102.3079,102.3079,101.9886,102.0285,6434.0
2025-02-26 13:00:00,102.34,102.34,102.12,102.18,10183.0,102.1083,102.1083,101.8888,101.9487,10183.0
2025-02-26 13:10:00,102.23,102.3,102.06,102.19,11307.0,101.9986,102.0684,101.829,101.9587,11307.0
2025-02-26 13:20:00,102.21,102.27,101.92,101.93,17307.0,101.9786,102.0385,101.6893,101.6992,17307.0
2025-02-26 13:30:00,101.94,102.1,101.93,101.93,20434.0,101.7092,101.8689,101.6992,101.6992,20434.0
2025-02-26 13:40:00,101.88,101.91,101.75,101.79,17056.0,101.6494,101.6793,101.5197,101.5596,17056.0
2025-02-26 13:50:00,101.8,101.8,101.5,101.58,63128.0,101.5695,101.5695,101.2702,101.35,63128.0
2025-02-26 14:00:00,101.51,101.73,101.41,101.46,105570.0,101.2802,101.4997,101.1804,101.2303,105570.0
2025-02-26 14:10:00,101.5,101.66,101.46,101.66,101063.0,101.2702,101.4299,101.2303,101.4299,101063.0
2025-02-26 14:20:00,101.68,101.87,101.68,101.74,55839.0,101.4498,101.6394,101.4498,101.5097,55839.0
2025-02-26 14:30:00,101.72,101.88,101.69,101.87,55649.0,101.4897,101.6494,101.4598,101.6394,55649.0
2025-02-26 14:40:00,101.86,101.96,101.82,101.83,39066.0,101.6294,101.7292,101.5895,101.5995,39066.0
2025-02-26 14:50:00,101.8,101.85,101.52,101.54,29702.0,101.5695,101.6194,101.2902,101.3101,29702.0
2025-02-26 15:00:00,101.53,101.72,101.5,101.71,19914.0,101.3002,101.4897,101.2702,101.4797,19914.0
2025-02-26 15:10:00,101.72,101.76,101.63,101.72,20038.0,101.4897,101.5296,101.3999,101.4897,20038.0
2025-02-26 15:20:00,101.73,101.92,101.65,101.88,24364.0,101.4997,101.6893,101.4199,101.6494,24364.0
2025-02-26 15:30:00,101.84,101.92,101.73,101.91,18601.0,101.6095,101.6893,101.4997,101.6793,18601.0
2025-02-26 15:40:00,101.9,102.18,101.85,102.12,20602.0,101.6693,101.9487,101.6194,101.8888,20602.0
2025-02-26 15:50:00,102.14,102.16,101.89,102.03,59049.0,101.9088,101.9287,101.6593,101.799,59049.0
2025-02-27 09:30:00,102.79,102.85,102.53,102.53,75883.0,102.5573,102.6172,102.2979,102.2979,75883.0
2025-02-27 09:40:00,102.45,102.49,101.91,101.98,31008.0,102.2181,102.258,101.6793,101.7491,31008.0
2025-02-27 09:50:00,102.04,102.05,101.04,101.12,19532.0,101.809,101.819,100.8113,100.8911,19532.0
2025-02-27 10:00:00,101.08,101.24,100.62,101.11,41133.0,100.8512,101.0108,100.3922,100.8811,41133.0
2025-02-27 10:10:00,101.15,101.77,101.15,101.65,99084.0,100.921,101.5396,100.921,101.4199,99084.0
2025-02-27 10:20:00,101.67,102.05,101.53,101.83,20744.0,101.4398,101.819,101.3002,101.5995,20744.0
2025-02-27 10:30:00,101.81,101.88,101.42,101.76,19812.0,101.5795,101.6494,101.1904,101.5296,19812.0
2025-02-27 10:40:00,101.74,101.81,101.61,101.7,9339.0,101.5097,101.5795,101.38,101.4698,9339.0
2025-02-27 10:50:00,101.7,101.71,101.29,101.3,16795.0,101.4698,101.4797,101.0607,101.0707,16795.0
2025-02-27 11:00:00,101.27,101.5,101.27,101.42,26085.0,101.0407,101.2702,101.0407,101.1904,26085.0
2025-02-27 11:10:00,101.5,102.0,101.5,101.97,37312.0,101.2702,101.7691,101.2702,101.7392,37312.0
2025-02-27 11:20:00,101.94,101.94,101.47,101.54,53626.0,101.7092,101.7092,101.2403,101.3101,53626.0
2025-02-27 11:30:00,101.5,101.69,101.5,101.54,14799.0,101.2702,101.4598,101.2702,101.3101,14799.0
2025-02-27 11:40:00,101.55,101.58,101.45,101.51,109519.0,101.3201,101.35,101.2203,101.2802,109519.0
2025-02-27 11:50:00,101.47,101.47,101.2,101.24,6785.0,101.2403,101.2403,100.9709,101.0108,6785.0
2025-02-27 12:00:00,101.2,101.3,101.13,101.25,10431.0,100.9709,101.0707,100.9011,101.0208,10431.0
2025-02-27 12:10:00,101.21,101.29,101.03,101.11,23910.0,100.9809,101.0607,100.8013,100.8811,23910.0
2025-02-27 12:20:00,101.01,101.46,100.99,101.46,16440.0,100.7813,101.2303,100.7614,101.2303,16440.0
2025-02-27 12:30:00,101.49,101.55,101.4,101.45,27140.0,101.2602,101.3201,101.1704,101.2203,27140.0
2025-02-27 12:40:00,101.47,101.47,101.15,101.24,21955.0,101.2403,101.2403,100.921,101.0108,21955.0
2025-02-27 12:50:00,101.22,101.4,101.21,101.37,24962.0,100.9909,101.1704,100.9809,101.1405,24962.0
2025-02-27 13:00:00,101.37,101.56,101.37,101.49,30692.0,101.1405,101.3301,101.1405,101.2602,30692.0
2025-02-27 13:10:00,101.45,101.72,101.45,101.61,52418.0,101.2203,101.4897,101.2203,101.38,52418.0
2025-02-27 13:20:00,101.57,101.75,101.56,101.63,67796.0,101.3401,101.5197,101.3301,101.3999,67796.0
2025-02-27 13:30:00,101.63,101.71,101.59,101.64,128448.0,101.3999,101.4797,101.36,101.4099,128448.0
2025-02-27 13:40:00,101.63,101.67,101.43,101.52,64299.0,101.3999,101.4398,101.2004,101.2902,64299.0
2025-02-27 13:50:00,101.48,101.56,101.35,101.35,35445.0,101.2503,101.3301,101.1206,101.1206,35445.0
2025-02-27 14:00:00,101.31,101.33,101.18,101.22,74676.0,101.0807,101.1006,100.9509,100.9909,74676.0
2025-02-27 14:10:00,101.2,101.22,100.91,101.01,70497.0,100.9709,100.9909,100.6816,100.7813,70497.0
2025-02-27 14:20:00,101.01,101.06,100.6,100.6,77156.0,100.7813,100.8312,100.3723,100.3723,77156.0
2025-02-27 14:30:00,100.56,100.57,100.18,100.33,50105.0,100.3323,100.3423,99.9532,100.1029,50105.0
2025-02-27 14:40:00,100.31,100.43,100.11,100.31,201232.0,100.0829,100.2026,99.8834,100.0829,201232.0
2025-02-27 14:50:00,100.34,100.49,100.25,100.36,59678.0,100.1128,100.2625,100.0231,100.1328,59678.0
2025-02-27 15:00:00,100.37,100.37,99.91,99.95,94965.0,100.1428,100.1428,99.6838,99.7237,94965.0
2025-02-27 15:10:00,99.97,100.04,99.75,99.77,99404.0,99.7437,99.8135,99.5242,99.5441,99404.0
2025-02-27 15:20:00,99.72,100.03,99.69,99.71,95534.0,99.4943,99.8035,99.4643,99.4843,95534.0
2025-02-27 15:30:00,99.72,99.91,99.71,99.71,54158.0,99.4943,99.6838,99.4843,99.4843,54158.0
2025-02-27 15:40:00,99.7,99.79,99.52,99.73,79158.0,99.4743,99.5641,99.2947,99.5042,79158.0
2025-02-27 15:50:00,99.67,99.86,99.29,99.37,221807.0,99.4444,99.6339,99.0652,99.145,221807.0
2025-02-28 09:30:00,99.19,99.34,98.65,99.03,90975.0,98.9655,99.1151,98.4267,98.8058,90975.0
2025-02-28 09:40:00,99.1,99.44,98.94,99.25,30025.0,98.8757,99.2149,98.716,99.0253,30025.0
2025-02-28 09:50:00,99.25,99.42,99.0,99.25,29578.0,99.0253,99.1949,98.7759,99.0253,29578.0
2025-02-28 10:00:00,99.22,99.54,99.05,99.51,30677.0,98.9954,99.3147,98.8258,99.2847,30677.0
2025-02-28 10:10:00,99.47,99.83,99.46,99.62,33335.0,99.2448,99.604,99.2348,99.3945,33335.0
2025-02-28 10:20:00,99.58,100.14,99.53,100.13,38974.0,99.3546,99.9133,99.3047,99.9033,38974.0
2025-02-28 10:30:00,100.1,100.18,99.83,99.83,24280.0,99.8734,99.9532,99.604,99.604,24280.0
2025-02-28 10:40:00,99.89,100.05,99.77,99.86,18987.0,99.6639,99.8235,99.5441,99.6339,18987.0
2025-02-28 10:50:00,99.97,100.14,99.95,100.14,7498.0,99.7437,99.9133,99.7237,99.9133,7498.0
2025-02-28 11:00:00,100.13,100.27,100.06,100.13,20367.0,99.9033,100.043,99.8335,99.9033,20367.0
2025-02-28 11:10:00,100.1,100.14,99.61,99.81,13406.0,99.8734,99.9133,99.3845,99.584,13406.0
2025-02-28 11:20:00,99.83,99.94,99.57,99.58,27464.0,99.604,99.7138,99.3446,99.3546,27464.0
2025-02-28 11:30:00,99.55,99.96,99.52,99.92,34715.0,99.3246,99.7337,99.2947,99.6938,34715.0
2025-02-28 11:40:00,99.91,100.07,99.9,100.0,26815.0,99.6838,99.8435,99.6738,99.7736,26815.0
2025-02-28 11:50:00,99.99,100.01,99.78,99.81,76682.0,99.7636,99.7836,99.5541,99.584,76682.0
2025-02-28 12:00:00,99.82,99.84,99.67,99.73,180928.0,99.594,99.614,99.4444,99.5042,180928.0
2025-02-28 12:10:00,99.77,100.05,99.75,100.03,62230.0,99.5441,99.8235,99.5242,99.8035,62230.0
2025-02-28 12:20:00,100.03,100.05,99.71,99.81,15912.0,99.8035,99.8235,99.4843,99.584,15912.0
2025-02-28 12:30:00,99.84,99.84,99.68,99.78,15044.0,99.614,99.614,99.4543,99.5541,15044.0
2025-02-28 12:40:00,99.76,99.77,99.23,99.26,40143.0,99.5342,99.5441,99.0054,99.0353,40143.0
2025-02-28 12:50:00,99.2,99.43,98.99,98.99,35152.0,98.9754,99.2049,98.7659,98.7659,35152.0
2025-02-28 13:00:00,99.01,99.24,99.0,99.12,29941.0,98.7859,99.0153,98.7759,98.8956,29941.0
2025-02-28 13:10:00,99.05,99.26,98.82,98.88,41117.0,98.8258,99.0353,98.5963,98.6562,41117.0
2025-02-28 13:20:00,98.87,99.32,98.81,99.32,20024.0,98.6462,99.0952,98.5863,99.0952,20024.0
2025-02-28 13:30:00,99.26,99.56,99.23,99.53,26837.0,99.0353,99.3346,99.0054,99.3047,26837.0
2025-02-28 13:40:00,99.6,99.67,99.39,99.45,18915.0,99.3745,99.4444,99.165,99.2249,18915.0
2025-02-28 13:50:00,99.46,99.57,99.04,99.06,15157.0,99.2348,99.3446,98.8158,98.8357,15157.0
2025-02-28 14:00:00,99.02,99.3,99.02,99.21,21650.0,98.7958,99.0752,98.7958,98.9854,21650.0
2025-02-28 14:10:00,99.21,99.46,99.12,99.46,30383.0,98.9854,99.2348,98.8956,99.2348,30383.0
2025-02-28 14:20:00,99.42,99.45,99.21,99.43,20595.0,99.1949,99.2249,98.9854,99.2049,20595.0
2025-02-28 14:30:00,99.41,99.79,99.4,99.78,17032.0,99.185,99.5641,99.175,99.5541,17032.0
2025-02-28 14:40:00,99.75,99.92,99.71,99.9,18772.0,99.5242,99.6938,99.4843,99.6738,18772.0
2025-02-28 14:50:00,99.89,99.98,99.81,99.95,22715.0,99.6639,99.7537,99.584,99.7237,22715.0
2025-02-28 15:00:00,99.95,100.2,99.9,100.16,54249.0,99.7237,99.9732,99.6738,99.9333,54249.0
2025-02-28 15:10:00,100.17,100.17,99.99,99.99,41799.0,99.9432,99.9432,99.7636,99.7636,41799.0
2025-02-28 15:20:00,99.98,100.23,99.84,100.23,31397.0,99.7537,100.0031,99.614,100.0031,31397.0
2025-02-28 15:30:00,100.22,100.22,99.88,100.09,45008.0,99.9931,99.9931,99.6539,99.8634,45008.0
2025-02-28 15:40:00,100.09,100.42,100.09,100.39,40909.0,99.8634,100.1927,99.8634,100.1627,40909.0
2025-02-28 15:50:00,100.42,101.25,100.42,101.1,357693.0,100.1927,101.0208,100.1927,100.8711,357693.0
2025-03-03 09:30:00,101.53,101.78,101.1,101.12,39106.0,101.3002,101.5496,100.8711,100.8911,39106.0
2025-03-03 09:40:00,101.14,101.19,100.82,100.89,22633.0,100.911,100.9609,100.5918,100.6616,22633.0
2025-03-03 09:50:00,100.86,100.96,100.34,100.43,61124.0,100.6317,100.7314,100.1128,100.2026,61124.0
2025-03-03 10:00:00,100.44,100.52,99.97,100.29,29764.0,100.2126,100.2924,99.7437,100.063,29764.0
2025-03-03 10:10:00,100.25,100.56,100.23,100.32,33317.0,100.0231,100.3323,100.0031,100.0929,33317.0
2025-03-03 10:20:00,100.37,100.84,100.34,100.84,15683.0,100.1428,100.6117,100.1128,100.6117,15683.0
2025-03-03 10:30:00,100.85,100.94,100.47,100.74,16914.0,100.6217,100.7115,100.2426,100.5119,16914.0
2025-03-03 10:40:00,100.67,100.94,100.54,100.62,29830.0,100.4421,100.7115,100.3124,100.3922,29830.0
2025-03-03 10:50:00,100.64,100.77,100.33,100.38,14507.0,100.4122,100.5419,100.1029,100.1528,14507.0
2025-03-03 11:00:00,100.38,100.6,100.38,100.55,19938.0,100.1528,100.3723,100.1528,100.3224,19938.0
2025-03-03 11:10:00,100.6,100.73,100.43,100.73,21775.0,100.3723,100.502,100.2026,100.502,21775.0
2025-03-03 11:20:00,100.75,100.95,100.54,100.54,30726.0,100.5219,100.7215,100.3124,100.3124,30726.0
2025-03-03 11:30:00,100.54,100.61,100.33,100.37,32964.0,100.3124,100.3822,100.1029,100.1428,32964.0
2025-03-03 11:40:00,100.38,100.57,100.27,100.56,37010.0,100.1528,100.3423,100.043,100.3323,37010.0
2025-03-03 11:50:00,100.56,100.74,100.56,100.63,16005.0,100.3323,100.5119,100.3323,100.4022,16005.0
2025-03-03 12:00:00,100.6,100.71,100.56,100.6,14536.0,100.3723,100.482,100.3323,100.3723,14536.0
2025-03-03 12:10:00,100.64,100.79,100.61,100.76,96005.0,100.4122,100.5618,100.3822,100.5319,96005.0
2025-03-03 12:20:00,100.77,100.77,100.63,100.68,20380.0,100.5419,100.5419,100.4022,100.4521,20380.0
2025-03-03 12:30:00,100.7,100.71,100.53,100.65,38248.0,100.472,100.482,100.3024,100.4221,38248.0
2025-03-03 12:40:00,100.65,100.77,100.39,100.5,24953.0,100.4221,100.5419,100.1627,100.2725,24953.0
2025-03-03 12:50:00,100.52,100.52,100.11,100.26,53878.0,100.2924,100.2924,99.8834,100.033,53878.0
2025-03-03 13:00:00,100.23,100.27,99.76,99.76,198637.0,100.0031,100.043,99.5342,99.5342,198637.0
2025-03-03 13:10:00,99.74,99.84,99.62,99.78,60227.0,99.5142,99.614,99.3945,99.5541,60227.0
2025-03-03 13:20:00,99.79,99.9,99.45,99.52,318710.0,99.5641,99.6738,99.2249,99.2947,318710.0
2025-03-03 13:30:00,99.5,99.6,99.36,99.43,34949.0,99.2747,99.3745,99.1351,99.2049,34949.0
2025-03-03 13:40:00,99.4,99.91,99.4,99.67,50354.0,99.175,99.6838,99.175,99.4444,50354.0
2025-03-03 13:50:00,99.62,99.82,99.6,99.81,190584.0,99.3945,99.594,99.3745,99.584,190584.0
2025-03-03 14:00:00,99.75,100.02,99.74,99.93,25889.0,99.5242,99.7936,99.5142,99.7038,25889.0
2025-03-03 14:10:00,99.92,99.93,99.58,99.62,31387.0,99.6938,99.7038,99.3546,99.3945,31387.0
2025-03-03 14:20:00,99.62,99.79,99.59,99.64,26680.0,99.3945,99.5641,99.3645,99.4144,26680.0
2025-03-03 14:30:00,99.63,99.92,99.63,99.92,53280.0,99.4045,99.6938,99.4045,99.6938,53280.0
2025-03-03 14:40:00,99.96,100.11,99.65,99.65,32868.0,99.7337,99.8834,99.4244,99.4244,32868.0
2025-03-03 14:50:00,99.65,99.75,99.12,99.14,108363.0,99.4244,99.5242,98.8956,98.9156,108363.0
2025-03-03 15:00:00,99.1,99.1,98.61,98.66,86733.0,98.8757,98.8757,98.3868,98.4366,86733.0
2025-03-03 15:10:00,98.67,98.7,98.33,98.42,73373.0,98.4466,98.4766,98.1074,98.1972,73373.0
2025-03-03 15:20:00,98.43,98.51,98.06,98.15,57552.0,98.2072,98.287,97.838,97.9278,57552.0
2025-03-03 15:30:00,98.14,98.41,97.99,98.01,320006.0,97.9178,98.1872,97.7682,97.7881,320006.0
2025-03-03 15:40:00,98.03,98.27,97.84,98.2,77377.0,97.8081,98.0475,97.6185,97.9777,77377.0
2025-03-03 15:50:00,98.18,98.65,98.07,98.64,147887.0,97.9577,98.4267,97.848,98.4167,147887.0
2025-03-04 09:30:00,97.57,98.0,97.36,97.75,115745.0,97.3491,97.7781,97.1396,97.5287,115745.0
2025-03-04 09:40:00,97.62,97.85,97.25,97.46,40035.0,97.399,97.6285,97.0298,97.2394,40035.0
2025-03-04 09:50:00,97.49,97.49,96.97,96.97,34304.0,97.2693,97.2693,96.7505,96.7505,34304.0
2025-03-04 10:00:00,96.9,97.03,96.59,96.65,87278.0,96.6806,96.8103,96.3713,96.4312,87278.0
2025-03-04 10:10:00,96.61,96.9,96.12,96.14,63132.0,96.3913,96.6806,95.9024,95.9224,63132.0
2025-03-04 10:20:00,96.2,96.62,96.02,96.51,51266.0,95.9822,96.4013,95.8026,96.2915,51266.0
2025-03-04 10:30:00,96.47,96.94,96.46,96.61,56764.0,96.2516,96.7205,96.2416,96.3913,56764.0
2025-03-04 10:40:00,96.6,96.94,96.55,96.81,42265.0,96.3813,96.7205,96.3314,96.5908,42265.0
2025-03-04 10:50:00,96.72,96.78,96.41,96.63,27141.0,96.501,96.5609,96.1917,96.4112,27141.0
2025-03-04 11:00:00,96.59,96.73,96.24,96.28,47025.0,96.3713,96.511,96.0221,96.062,47025.0
2025-03-04 11:10:00,96.29,96.8,96.24,96.51,88672.0,96.072,96.5809,96.0221,96.2915,88672.0
2025-03-04 11:20:00,96.55,96.67,96.2,96.35,94616.0,96.3314,96.4512,95.9822,96.1319,94616.0
2025-03-04 11:30:00,96.35,96.73,96.34,96.6,66166.0,96.1319,96.511,96.1219,96.3813,66166.0
2025-03-04 11:40:00,96.69,97.0,96.68,97.0,59044.0,96.4711,96.7804,96.4611,96.7804,59044.0
2025-03-04 11:50:00,97.03,97.33,96.91,97.17,106211.0,96.8103,97.1097,96.6906,96.95,106211.0
2025-03-04 12:00:00,97.23,97.28,97.03,97.05,68079.0,97.0099,97.0598,96.8103,96.8303,68079.0
2025-03-04 12:10:00,97.07,97.36,97.07,97.33,76430.0,96.8502,97.1396,96.8502,97.1097,76430.0
2025-03-04 12:20:00,97.32,97.86,97.32,97.69,77544.0,97.0997,97.6385,97.0997,97.4688,77544.0
2025-03-04 12:30:00,97.67,97.73,97.42,97.64,71401.0,97.4489,97.5088,97.1995,97.419,71401.0
2025-03-04 12:40:00,97.63,97.77,97.44,97.62,188668.0,97.409,97.5487,97.2194,97.399,188668.0
2025-03-04 12:50:00,97.6,97.6,97.33,97.45,143912.0,97.379,97.379,97.1097,97.2294,143912.0
2025-03-04 13:00:00,97.41,97.9,97.31,97.89,271662.0,97.1895,97.6784,97.0897,97.6684,271662.0
2025-03-04 13:10:00,97.87,98.2,97.77,97.89,114104.0,97.6484,97.9777,97.5487,97.6684,114104.0
2025-03-04 13:20:00,97.89,97.93,97.57,97.64,112675.0,97.6684,97.7083,97.3491,97.419,112675.0
2025-03-04 13:30:00,97.63,97.93,97.53,97.93,127951.0,97.409,97.7083,97.3092,97.7083,127951.0
2025-03-04 13:40:00,97.94,98.14,97.9,98.03,203290.0,97.7183,97.9178,97.6784,97.8081,203290.0
2025-03-04 13:50:00,98.01,98.4,97.95,98.29,122302.0,97.7881,98.1772,97.7283,98.0675,122302.0
2025-03-04 14:00:00,98.28,98.73,98.28,98.62,177510.0,98.0575,98.5065,98.0575,98.3967,177510.0
2025-03-04 14:10:00,98.64,98.66,98.46,98.58,126554.0,98.4167,98.4366,98.2371,98.3568,126554.0
2025-03-04 14:20:00,98.6,98.88,98.58,98.59,152819.0,98.3768,98.6562,98.3568,98.3668,152819.0
2025-03-04 14:30:00,98.62,98.68,98.46,98.68,383325.0,98.3967,98.4566,98.2371,98.4566,383325.0
2025-03-04 14:40:00,98.65,98.86,98.59,98.68,186451.0,98.4267,98.6362,98.3668,98.4566,186451.0
2025-03-04 14:50:00,98.69,98.89,98.65,98.84,158134.0,98.4666,98.6661,98.4267,98.6162,158134.0
2025-03-04 15:00:00,98.83,99.01,98.74,98.99,358652.0,98.6063,98.7859,98.5165,98.7659,358652.0
2025-03-04 15:10:00,98.96,99.18,98.95,99.17,70684.0,98.736,98.9555,98.726,98.9455,70684.0
2025-03-04 15:20:00,99.19,99.4,99.12,99.14,130966.0,98.9655,99.175,98.8956,98.9156,130966.0
2025-03-04 15:30:00,99.1,99.1,98.28,98.29,136444.0,98.8757,98.8757,98.0575,98.0675,136444.0
2025-03-04 15:40:00,98.3,98.44,97.99,98.02,98792.0,98.0775,98.2171,97.7682,97.7981,98792.0
2025-03-04 15:50:00,97.95,97.95,97.31,97.72,248512.0,97.7283,97.7283,97.0897,97.4988,248512.0
2025-03-05 09:30:00,97.91,98.06,97.5,97.73,84121.0,97.6883,97.838,97.2793,97.5088,84121.0
2025-03-05 09:40:00,97.78,98.17,97.69,97.71,63586.0,97.5586,97.9478,97.4688,97.4888,63586.0
2025-03-05 09:50:00,97.63,97.98,97.29,97.58,39918.0,97.409,97.7582,97.0698,97.3591,39918.0
2025-03-05 10:00:00,97.57,98.4,97.57,98.23,35904.0,97.3491,98.1772,97.3491,98.0076,35904.0
2025-03-05 10:10:00,98.24,98.28,97.74,97.8,21806.0,98.0176,98.0575,97.5187,97.5786,21806.0
2025-03-05 10:20:00,97.79,97.84,97.49,97.64,19727.0,97.5686,97.6185,97.2693,97.419,19727.0
2025-03-05 10:30:00,97.66,98.15,97.56,98.15,24513.0,97.4389,97.9278,97.3391,97.9278,24513.0
2025-03-05 10:40:00,98.05,98.05,97.74,97.74,23793.0,97.828,97.828,97.5187,97.5187,23793.0
2025-03-05 10:50:00,97.78,98.08,97.66,97.9,58228.0,97.5586,97.858,97.4389,97.6784,58228.0
2025-03-05 11:00:00,97.87,97.87,97.55,97.56,253815.0,97.6484,97.6484,97.3292,97.3391,253815.0
2025-03-05 11:10:00,97.48,97.53,97.28,97.32,18949.0,97.2593,97.3092,97.0598,97.0997,18949.0
2025-03-05 11:20:00,97.34,97.51,97.27,97.48,36482.0,97.1196,97.2893,97.0498,97.2593,36482.0
2025-03-05 11:30:00,97.47,97.47,97.18,97.38,36860.0,97.2493,97.2493,96.96,97.1595,36860.0
2025-03-05 11:40:00,97.3,97.3,97.09,97.24,19064.0,97.0797,97.0797,96.8702,97.0199,19064.0
2025-03-05 11:50:00,97.18,97.86,97.14,97.63,48390.0,96.96,97.6385,96.9201,97.409,48390.0
2025-03-05 12:00:00,97.67,97.95,97.62,97.8,34564.0,97.4489,97.7283,97.399,97.5786,34564.0
2025-03-05 12:10:00,97.83,97.97,97.74,97.88,34583.0,97.6085,97.7482,97.5187,97.6584,34583.0
2025-03-05 12:20:00,97.85,98.21,97.85,98.16,47828.0,97.6285,97.9877,97.6285,97.9378,47828.0
2025-03-05 12:30:00,98.2,98.35,98.19,98.32,41680.0,97.9777,98.1274,97.9677,98.0974,41680.0
2025-03-05 12:40:00,98.35,98.39,98.08,98.26,16810.0,98.1274,98.1673,97.858,98.0376,16810.0
2025-03-05 12:50:00,98.32,98.7,98.31,98.7,6550.0,98.0974,98.4766,98.0874,98.4766,6550.0
2025-03-05 13:00:00,98.68,98.73,98.06,98.06,83651.0,98.4566,98.5065,97.838,97.838,83651.0
2025-03-05 13:10:00,98.21,98.55,98.19,98.48,22480.0,97.9877,98.3269,97.9677,98.2571,22480.0
2025-03-05 13:20:00,98.52,98.53,98.28,98.29,12483.0,98.297,98.3069,98.0575,98.0675,12483.0
2025-03-05 13:30:00,98.31,98.42,98.07,98.35,169539.0,98.0874,98.1972,97.848,98.1274,169539.0
2025-03-05 13:40:00,98.36,98.51,98.17,98.48,22680.0,98.1373,98.287,97.9478,98.2571,22680.0
2025-03-05 13:50:00,98.55,98.78,98.48,98.75,34604.0,98.3269,98.5564,98.2571,98.5264,34604.0
2025-03-05 14:00:00,98.74,99.14,98.64,99.13,31866.0,98.5165,98.9156,98.4167,98.9056,31866.0
2025-03-05 14:10:00,99.16,99.32,98.97,98.99,22862.0,98.9355,99.0952,98.7459,98.7659,22862.0
2025-03-05 14:20:00,98.93,99.22,98.92,98.97,35684.0,98.706,98.9954,98.6961,98.7459,35684.0
2025-03-05 14:30:00,99.04,99.09,98.81,98.99,56244.0,98.8158,98.8657,98.5863,98.7659,56244.0
2025-03-05 14:40:00,98.99,99.13,98.92,99.1,28707.0,98.7659,98.9056,98.6961,98.8757,28707.0
2025-03-05 14:50:00,99.17,99.23,99.01,99.02,27097.0,98.9455,99.0054,98.7859,98.7958,27097.0
2025-03-05 15:00:00,99.04,99.41,99.03,99.37,105773.0,98.8158,99.185,98.8058,99.145,105773.0
2025-03-05 15:10:00,99.36,99.4,98.85,99.02,187336.0,99.1351,99.175,98.6262,98.7958,187336.0
2025-03-05 15:20:00,99.04,99.25,98.83,99.24,59888.0,98.8158,99.0253,98.6063,99.0153,59888.0
2025-03-05 15:30:00,99.22,99.23,98.98,99.13,48424.0,98.9954,99.0054,98.7559,98.9056,48424.0
2025-03-05 15:40:00,99.09,99.23,99.01,99.1,48356.0,98.8657,99.0054,98.7859,98.8757,48356.0
2025-03-05 15:50:00,99.07,99.29,98.8,99.07,240228.0,98.8457,99.0652,98.5763,98.8457,240228.0
2025-03-06 09:30:00,97.32,97.33,96.86,97.1,83501.0,97.0997,97.1097,96.6407,96.8802,83501.0
2025-03-06 09:40:00,97.08,97.23,96.87,97.23,38167.0,96.8602,97.0099,96.6507,97.0099,38167.0
2025-03-06 09:50:00,97.21,97.42,97.14,97.22,18825.0,96.9899,97.1995,96.9201,96.9999,18825.0
2025-03-06 10:00:00,97.06,97.89,97.06,97.79,34182.0,96.8403,97.6684,96.8403,97.5686,34182.0
2025-03-06 10:10:00,97.76,98.03,97.71,97.97,29662.0,97.5387,97.8081,97.4888,97.7482,29662.0
2025-03-06 10:20:00,97.98,98.16,97.77,98.08,16459.0,97.7582,97.9378,97.5487,97.858,16459.0
2025-03-06 10:30:00,98.04,98.23,97.87,98.22,26083.0,97.8181,98.0076,97.6484,97.9976,26083.0
2025-03-06 10:40:00,98.25,98.34,98.07,98.11,162189.0,98.0276,98.1174,97.848,97.8879,162189.0
2025-03-06 10:50:00,98.09,98.1,97.74,97.96,33466.0,97.8679,97.8779,97.5187,97.7382,33466.0
2025-03-06 11:00:00,98.02,98.23,97.96,98.23,17330.0,97.7981,98.0076,97.7382,98.0076,17330.0
2025-03-06 11:10:00,98.19,98.23,97.97,98.03,28715.0,97.9677,98.0076,97.7482,97.8081,28715.0
2025-03-06 11:20:00,98.03,98.03,97.58,97.89,36599.0,97.8081,97.8081,97.3591,97.6684,36599.0
2025-03-06 11:30:00,97.89,98.17,97.53,97.58,37017.0,97.6684,97.9478,97.3092,97.3591,37017.0
2025-03-06 11:40:00,97.58,97.58,97.4,97.43,33690.0,97.3591,97.3591,97.1795,97.2094,33690.0
2025-03-06 11:50:00,97.36,97.36,97.05,97.06,37594.0,97.1396,97.1396,96.8303,96.8403,37594.0
2025-03-06 12:00:00,97.0,97.14,96.59,96.88,41853.0,96.7804,96.9201,96.3713,96.6607,41853.0
2025-03-06 12:10:00,96.83,96.86,96.6,96.78,20292.0,96.6108,96.6407,96.3813,96.5609,20292.0
2025-03-06 12:20:00,96.78,96.95,96.46,96.56,34219.0,96.5609,96.7305,96.2416,96.3414,34219.0
2025-03-06 12:30:00,96.6,96.8,96.52,96.52,21139.0,96.3813,96.5809,96.3015,96.3015,21139.0
2025-03-06 12:40:00,96.49,96.77,96.29,96.32,40590.0,96.2716,96.5509,96.072,96.1019,40590.0
2025-03-06 12:50:00,96.33,96.74,96.29,96.67,29927.0,96.1119,96.521,96.072,96.4512,29927.0
2025-03-06 13:00:00,96.67,96.68,96.49,96.52,26756.0,96.4512,96.4611,96.2716,96.3015,26756.0
2025-03-06 13:10:00,96.53,96.76,96.4,96.76,20492.0,96.3115,96.541,96.1818,96.541,20492.0
2025-03-06 13:20:00,96.72,96.82,96.47,96.52,10683.0,96.501,96.6008,96.2516,96.3015,10683.0
2025-03-06 13:30:00,96.49,96.62,96.18,96.2,23107.0,96.2716,96.4013,95.9623,95.9822,23107.0
2025-03-06 13:40:00,96.16,96.37,96.03,96.31,28015.0,95.9423,96.1518,95.8126,96.092,28015.0
2025-03-06 13:50:00,96.3,96.48,96.29,96.38,30827.0,96.082,96.2616,96.072,96.1618,30827.0
2025-03-06 14:00:00,96.4,96.41,96.08,96.2,25276.0,96.1818,96.1917,95.8625,95.9822,25276.0
2025-03-06 14:10:00,96.22,96.36,95.97,96.0,34748.0,96.0022,96.1419,95.7527,95.7827,34748.0
2025-03-06 14:20:00,96.02,96.07,95.83,95.93,28261.0,95.8026,95.8525,95.6131,95.7128,28261.0
2025-03-06 14:30:00,95.91,96.02,95.81,95.92,49696.0,95.6929,95.8026,95.5931,95.7029,49696.0
2025-03-06 14:40:00,95.9,96.64,95.89,96.49,43527.0,95.6829,96.4212,95.6729,96.2716,43527.0
2025-03-06 14:50:00,96.54,96.76,95.99,96.01,70537.0,96.3214,96.541,95.7727,95.7926,70537.0
2025-03-06 15:00:00,95.99,96.41,95.93,96.29,51749.0,95.7727,96.1917,95.7128,96.072,51749.0
2025-03-06 15:10:00,96.33,96.51,96.24,96.4,65474.0,96.1119,96.2915,96.0221,96.1818,65474.0
2025-03-06 15:20:00,96.37,96.47,95.95,96.34,30373.0,96.1518,96.2516,95.7328,96.1219,30373.0
2025-03-06 15:30:00,96.38,96.52,96.19,96.2,128884.0,96.1618,96.3015,95.9722,95.9822,128884.0
2025-03-06 15:40:00,96.18,96.24,95.99,96.23,47873.0,95.9623,96.0221,95.7727,96.0122,47873.0
2025-03-06 15:50:00,96.26,96.38,96.13,96.23,222145.0,96.0421,96.1618,95.9124,96.0122,222145.0
2025-03-07 09:30:00,95.93,96.31,95.87,96.13,68218.0,95.7128,96.092,95.653,95.9124,68218.0
2025-03-07 09:40:00,96.09,96.72,96.09,96.62,55135.0,95.8725,96.501,95.8725,96.4013,55135.0
2025-03-07 09:50:00,96.64,96.9,96.37,96.4,31196.0,96.4212,96.6806,96.1518,96.1818,31196.0
2025-03-07 10:00:00,96.34,96.55,96.13,96.46,33774.0,96.1219,96.3314,95.9124,96.2416,33774.0
2025-03-07 10:10:00,96.45,96.49,95.88,95.96,32108.0,96.2317,96.2716,95.6629,95.7428,32108.0
2025-03-07 10:20:00,95.95,96.13,95.71,95.73,18201.0,95.7328,95.9124,95.4933,95.5133,18201.0
2025-03-07 10:30:00,95.73,95.73,94.98,95.07,41689.0,95.5133,95.5133,94.765,94.8548,41689.0
2025-03-07 10:40:00,95.04,95.77,94.85,95.54,77591.0,94.8248,95.5532,94.6353,95.3237,77591.0
2025-03-07 10:50:00,95.59,95.6,95.28,95.45,24932.0,95.3736,95.3836,95.0643,95.2339,24932.0
2025-03-07 11:00:00,95.39,95.5,95.23,95.39,17175.0,95.1741,95.2838,95.0144,95.1741,17175.0
2025-03-07 11:10:00,95.41,95.42,95.03,95.03,336103.0,95.194,95.204,94.8149,94.8149,336103.0
2025-03-07 11:20:00,95.07,95.07,94.69,94.72,31267.0,94.8548,94.8548,94.4756,94.5056,31267.0
2025-03-07 11:30:00,94.75,94.82,94.52,94.58,51535.0,94.5355,94.6053,94.306,94.3659,51535.0
2025-03-07 11:40:00,94.53,94.61,94.34,94.41,43139.0,94.316,94.3958,94.1264,94.1963,43139.0
2025-03-07 11:50:00,94.44,94.5,94.16,94.48,56820.0,94.2262,94.2861,93.9468,94.2661,56820.0
2025-03-07 12:00:00,94.5,94.84,94.37,94.4,41708.0,94.2861,94.6253,94.1564,94.1863,41708.0
2025-03-07 12:10:00,94.47,94.52,94.25,94.28,26029.0,94.2561,94.306,94.0366,94.0666,26029.0
2025-03-07 12:20:00,94.36,94.72,94.31,94.72,24084.0,94.1464,94.5056,94.0965,94.5056,24084.0
2025-03-07 12:30:00,94.7,95.16,94.6,95.0,57965.0,94.4856,94.9446,94.3858,94.7849,57965.0
2025-03-07 12:40:00,94.97,95.57,94.97,95.35,34651.0,94.755,95.3536,94.755,95.1341,34651.0
2025-03-07 12:50:00,95.37,95.74,95.01,95.12,137275.0,95.1541,95.5233,94.7949,94.9047,137275.0
2025-03-07 13:00:00,95.15,95.95,95.15,95.69,106861.0,94.9346,95.7328,94.9346,95.4734,106861.0
2025-03-07 13:10:00,95.68,95.9,95.5,95.88,29466.0,95.4634,95.6829,95.2838,95.6629,29466.0
2025-03-07 13:20:00,95.88,96.01,95.63,95.66,20906.0,95.6629,95.7926,95.4135,95.4434,20906.0
2025-03-07 13:30:00,95.72,96.14,95.64,96.14,94150.0,95.5033,95.9224,95.4235,95.9224,94150.0
2025-03-07 13:40:00,96.09,96.22,95.93,96.14,72786.0,95.8725,96.0022,95.7128,95.9224,72786.0
2025-03-07 13:50:00,96.12,96.31,96.07,96.27,44452.0,95.9024,96.092,95.8525,96.0521,44452.0
2025-03-07 14:00:00,96.27,96.47,96.02,96.02,79701.0,96.0521,96.2516,95.8026,95.8026,79701.0
2025-03-07 14:10:00,96.04,96.44,96.04,96.43,75705.0,95.8226,96.2217,95.8226,96.2117,75705.0
2025-03-07 14:20:00,96.46,96.74,96.45,96.62,48630.0,96.2416,96.521,96.2317,96.4013,48630.0
2025-03-07 14:30:00,96.65,96.73,96.45,96.6,38227.0,96.4312,96.511,96.2317,96.3813,38227.0
2025-03-07 14:40:00,96.63,96.64,96.22,96.25,69244.0,96.4112,96.4212,96.0022,96.0321,69244.0
2025-03-07 14:50:00,96.25,96.45,96.22,96.35,39722.0,96.0321,96.2317,96.0022,96.1319,39722.0
2025-03-07 15:00:00,96.34,96.64,96.25,96.62,40841.0,96.1219,96.4212,96.0321,96.4013,40841.0
2025-03-07 15:10:00,96.62,96.69,96.28,96.63,60697.0,96.4013,96.4711,96.062,96.4112,60697.0
2025-03-07 15:20:00,96.62,96.62,96.4,96.55,46693.0,96.4013,96.4013,96.1818,96.3314,46693.0
2025-03-07 15:30:00,96.51,96.58,96.02,96.13,43106.0,96.2915,96.3614,95.8026,95.9124,43106.0
2025-03-07 15:40:00,96.05,96.53,95.92,96.52,29568.0,95.8326,96.3115,95.7029,96.3015,29568.0
2025-03-07 15:50:00,96.51,96.82,96.31,96.55,90093.0,96.2915,96.6008,96.092,96.3314,90093.0
2025-03-10 09:30:00,94.72,94.8,94.19,94.51,192068.0,94.5056,94.5854,93.9768,94.296,192068.0
2025-03-10 09:40:00,94.53,94.86,94.4,94.55,47357.0,94.316,94.6453,94.1863,94.336,47357.0
2025-03-10 09:50:00,94.55,94.64,94.13,94.27,60248.0,94.336,94.4258,93.9169,94.0566,60248.0
2025-03-10 10:00:00,94.24,94.24,93.79,93.9,116037.0,94.0267,94.0267,93.5777,93.6874,116037.0
2025-03-10 10:10:00,93.86,94.08,93.71,93.8,142108.0,93.6475,93.867,93.4979,93.5877,142108.0
2025-03-10 10:20:00,93.81,93.96,93.6,93.75,198078.0,93.5976,93.7473,93.3881,93.5378,198078.0
2025-03-10 10:30:00,93.69,93.83,93.43,93.58,146198.0,93.4779,93.6176,93.2185,93.3682,146198.0
2025-03-10 10:40:00,93.57,93.6,93.25,93.44,95197.0,93.3582,93.3881,93.0389,93.2285,95197.0
2025-03-10 10:50:00,93.42,93.42,93.0,93.11,71353.0,93.2085,93.2085,92.7895,92.8992,71353.0
2025-03-10 11:00:00,93.17,93.48,93.16,93.48,63715.0,92.9591,93.2684,92.9491,93.2684,63715.0
2025-03-10 11:10:00,93.4,93.46,93.23,93.24,63355.0,93.1886,93.2484,93.0189,93.0289,63355.0
2025-03-10 11:20:00,93.23,93.57,93.2,93.57,78246.0,93.0189,93.3582,92.989,93.3582,78246.0
2025-03-10 11:30:00,93.59,94.0,93.57,93.82,27667.0,93.3781,93.7872,93.3582,93.6076,27667.0
2025-03-10 11:40:00,93.83,93.83,93.44,93.79,82843.0,93.6176,93.6176,93.2285,93.5777,82843.0
2025-03-10 11:50:00,93.79,93.79,93.38,93.42,27841.0,93.5777,93.5777,93.1686,93.2085,27841.0
2025-03-10 12:00:00,93.48,93.57,93.27,93.32,10322.0,93.2684,93.3582,93.0589,93.1087,10322.0
2025-03-10 12:10:00,93.33,93.56,93.24,93.29,144540.0,93.1187,93.3482,93.0289,93.0788,144540.0
2025-03-10 12:20:00,93.33,93.4,93.19,93.4,29846.0,93.1187,93.1886,92.979,93.1886,29846.0
2025-03-10 12:30:00,93.42,93.7,93.15,93.15,42646.0,93.2085,93.4879,92.9391,92.9391,42646.0
2025-03-10 12:40:00,93.16,93.3,93.16,93.19,65834.0,92.9491,93.0888,92.9491,92.979,65834.0
2025-03-10 12:50:00,93.21,93.39,93.19,93.21,32727.0,92.999,93.1786,92.979,92.999,32727.0
2025-03-10 13:00:00,93.2,93.25,92.95,92.97,77886.0,92.989,93.0389,92.7396,92.7595,77886.0
2025-03-10 13:10:00,92.93,93.1,92.78,93.07,113157.0,92.7196,92.8892,92.57,92.8593,113157.0
2025-03-10 13:20:00,93.08,93.23,92.95,92.97,80821.0,92.8693,93.0189,92.7396,92.7595,80821.0
2025-03-10 13:30:00,92.98,93.0,92.65,92.78,52551.0,92.7695,92.7895,92.4403,92.57,52551.0
2025-03-10 13:40:00,92.79,92.83,92.59,92.63,93173.0,92.5799,92.6198,92.3804,92.4203,93173.0
2025-03-10 13:50:00,92.67,92.8,92.56,92.65,47330.0,92.4602,92.5899,92.3505,92.4403,47330.0
2025-03-10 14:00:00,92.64,92.66,92.46,92.59,361679.0,92.4303,92.4502,92.2507,92.3804,361679.0
2025-03-10 14:10:00,92.59,92.9,92.58,92.68,92416.0,92.3804,92.6897,92.3704,92.4702,92416.0
2025-03-10 14:20:00,92.7,92.78,92.55,92.62,50961.0,92.4901,92.57,92.3405,92.4103,50961.0
2025-03-10 14:30:00,92.65,92.79,92.57,92.58,190096.0,92.4403,92.5799,92.3604,92.3704,190096.0
2025-03-10 14:40:00,92.57,92.64,92.48,92.55,104919.0,92.3604,92.4303,92.2706,92.3405,104919.0
2025-03-10 14:50:00,92.57,92.64,92.19,92.19,393233.0,92.3604,92.4303,91.9813,91.9813,393233.0
2025-03-10 15:00:00,92.18,92.3,91.95,92.0,59386.0,91.9713,92.091,91.7418,91.7917,59386.0
2025-03-10 15:10:00,92.03,92.6,91.96,92.58,108439.0,91.8217,92.3904,91.7518,92.3704,108439.0
2025-03-10 15:20:00,92.6,93.03,92.55,92.76,101287.0,92.3904,92.8194,92.3405,92.55,101287.0
2025-03-10 15:30:00,92.74,93.33,92.74,93.11,205651.0,92.5301,93.1187,92.5301,92.8992,205651.0
2025-03-10 15:40:00,93.1,93.11,92.59,92.79,259481.0,92.8892,92.8992,92.3804,92.5799,259481.0
2025-03-10 15:50:00,92.89,93.03,92.63,92.94,228230.0,92.6797,92.8194,92.4203,92.7296,228230.0
2025-03-11 09:30:00,92.67,93.37,92.65,93.37,238951.0,92.4602,93.1586,92.4403,93.1586,238951.0
2025-03-11 09:40:00,93.34,93.74,93.1,93.72,38754.0,93.1287,93.5278,92.8892,93.5078,38754.0
2025-03-11 09:50:00,93.68,93.75,93.29,93.42,79734.0,93.4679,93.5378,93.0788,93.2085,79734.0
2025-03-11 10:00:00,93.36,93.84,92.69,93.4,146212.0,93.1486,93.6276,92.4802,93.1886,146212.0
2025-03-11 10:10:00,93.44,93.47,92.77,93.04,145684.0,93.2285,93.2584,92.56,92.8294,145684.0
2025-03-11 10:20:00,93.02,93.11,92.27,92.34,95648.0,92.8094,92.8992,92.0611,92.131,95648.0
2025-03-11 10:30:00,92.32,92.62,92.03,92.13,51453.0,92.111,92.4103,91.8217,91.9214,51453.0
2025-03-11 10:40:00,92.13,92.51,92.02,92.19,109631.0,91.9214,92.3006,91.8117,91.9813,109631.0
2025-03-11 10:50:00,92.22,92.8,92.13,92.3,66826.0,92.0112,92.5899,91.9214,92.091,66826.0
2025-03-11 11:00:00,92.27,93.08,92.18,93.08,55454.0,92.0611,92.8693,91.9713,92.8693,55454.0
2025-03-11 11:10:00,93.05,93.25,92.95,93.12,68660.0,92.8394,93.0389,92.7396,92.9092,68660.0
2025-03-11 11:20:00,93.09,93.18,92.86,92.96,49817.0,92.8793,92.9691,92.6498,92.7496,49817.0
2025-03-11 11:30:00,92.91,93.27,92.87,93.26,38742.0,92.6997,93.0589,92.6598,93.0489,38742.0
2025-03-11 11:40:00,93.28,93.56,93.23,93.4,45373.0,93.0688,93.3482,93.0189,93.1886,45373.0
2025-03-11 11:50:00,93.44,93.46,92.93,92.96,29522.0,93.2285,93.2484,92.7196,92.7496,29522.0
2025-03-11 12:00:00,92.9,93.08,92.68,92.73,94575.0,92.6897,92.8693,92.4702,92.5201,94575.0
2025-03-11 12:10:00,92.74,92.74,92.56,92.68,331603.0,92.5301,92.5301,92.3505,92.4702,331603.0
2025-03-11 12:20:00,92.69,92.89,92.63,92.76,35568.0,92.4802,92.6797,92.4203,92.55,35568.0
2025-03-11 12:30:00,92.77,92.96,92.65,92.65,30181.0,92.56,92.7496,92.4403,92.4403,30181.0
2025-03-11 12:40:00,92.68,92.86,92.54,92.68,49439.0,92.4702,92.6498,92.3305,92.4702,49439.0
2025-03-11 12:50:00,92.61,92.74,92.28,92.42,59165.0,92.4003,92.5301,92.0711,92.2108,59165.0
2025-03-11 13:00:00,92.39,92.43,92.21,92.32,29549.0,92.1808,92.2208,92.0013,92.111,29549.0
2025-03-11 13:10:00,92.33,92.38,92.16,92.27,99669.0,92.121,92.1709,91.9514,92.0611,99669.0
2025-03-11 13:20:00,92.23,92.3,91.85,91.91,112416.0,92.0212,92.091,91.6421,91.7019,112416.0
2025-03-11 13:30:00,91.85,92.1,91.85,92.06,85381.0,91.6421,91.8915,91.6421,91.8516,85381.0
2025-03-11 13:40:00,92.06,92.62,92.04,92.54,39266.0,91.8516,92.4103,91.8316,92.3305,39266.0
2025-03-11 13:50:00,92.5,92.64,92.21,92.43,67387.0,92.2906,92.4303,92.0013,92.2208,67387.0
2025-03-11 14:00:00,92.43,93.05,92.43,92.89,76853.0,92.2208,92.8394,92.2208,92.6797,76853.0
2025-03-11 14:10:00,92.94,93.16,92.93,93.15,34876.0,92.7296,92.9491,92.7196,92.9391,34876.0
2025-03-11 14:20:00,93.09,93.46,93.07,93.28,41032.0,92.8793,93.2484,92.8593,93.0688,41032.0
2025-03-11 14:30:00,93.27,93.34,93.06,93.29,62679.0,93.0589,93.1287,92.8493,93.0788,62679.0
2025-03-11 14:40:00,93.3,93.82,93.28,93.8,150346.0,93.0888,93.6076,93.0688,93.5877,150346.0
2025-03-11 14:50:00,93.83,94.16,93.8,93.9,72912.0,93.6176,93.9468,93.5877,93.6874,72912.0
2025-03-11 15:00:00,93.9,94.1,93.52,93.96,96410.0,93.6874,93.887,93.3083,93.7473,96410.0
2025-03-11 15:10:00,93.9,93.95,93.36,93.49,236478.0,93.6874,93.7373,93.1486,93.2784,236478.0
2025-03-11 15:20:00,93.51,93.75,93.28,93.55,124338.0,93.2983,93.5378,93.0688,93.3382,124338.0
2025-03-11 15:30:00,93.53,93.61,93.32,93.36,87447.0,93.3183,93.3981,93.1087,93.1486,87447.0
2025-03-11 15:40:00,93.37,93.6,93.23,93.57,47249.0,93.1586,93.3881,93.0189,93.3582,47249.0
2025-03-11 15:50:00,93.56,93.56,92.77,92.77,170171.0,93.3482,93.3482,92.56,92.56,170171.0
2025-03-12 09:30:00,94.58,94.95,94.57,94.9,105806.0,94.3659,94.735,94.3559,94.6852,105806.0
2025-03-12 09:40:00,94.88,94.89,94.25,94.37,20691.0,94.6652,94.6752,94.0366,94.1564,20691.0
2025-03-12 09:50:00,94.49,94.63,94.03,94.22,65051.0,94.2761,94.4158,93.8171,94.0067,65051.0
2025-03-12 10:00:00,94.16,94.51,93.92,94.5,59221.0,93.9468,94.296,93.7074,94.2861,59221.0
2025-03-12 10:10:00,94.48,94.55,93.94,94.16,47501.0,94.2661,94.336,93.7273,93.9468,47501.0
2025-03-12 10:20:00,94.17,94.27,93.96,94.22,22901.0,93.9568,94.0566,93.7473,94.0067,22901.0
2025-03-12 10:30:00,94.2,94.2,93.71,93.75,26352.0,93.9867,93.9867,93.4979,93.5378,26352.0
2025-03-12 10:40:00,93.74,93.8,93.57,93.62,32933.0,93.5278,93.5877,93.3582,93.4081,32933.0
2025-03-12 10:50:00,93.63,93.93,93.48,93.49,16720.0,93.418,93.7174,93.2684,93.2784,16720.0
2025-03-12 11:00:00,93.48,93.55,93.11,93.19,22809.0,93.2684,93.3382,92.8992,92.979,22809.0
2025-03-12 11:10:00,93.2,93.56,93.15,93.48,29640.0,92.989,93.3482,92.9391,93.2684,29640.0
2025-03-12 11:20:00,93.44,93.76,93.36,93.71,20432.0,93.2285,93.5477,93.1486,93.4979,20432.0
2025-03-12 11:30:00,93.77,94.0,93.68,93.95,21550.0,93.5577,93.7872,93.4679,93.7373,21550.0
2025-03-12 11:40:00,93.9,94.11,93.87,94.07,56553.0,93.6874,93.897,93.6575,93.857,56553.0
2025-03-12 11:50:00,94.09,94.19,93.92,94.19,23998.0,93.877,93.9768,93.7074,93.9768,23998.0
2025-03-12 12:00:00,94.12,94.34,94.0,94.34,63072.0,93.9069,94.1264,93.7872,94.1264,63072.0
2025-03-12 12:10:00,94.3,94.55,94.23,94.48,37375.0,94.0865,94.336,94.0167,94.2661,37375.0
2025-03-12 12:20:00,94.49,94.56,94.37,94.45,32373.0,94.2761,94.3459,94.1564,94.2362,32373.0
2025-03-12 12:30:00,94.47,94.7,94.46,94.54,97216.0,94.2561,94.4856,94.2462,94.326,97216.0
2025-03-12 12:40:00,94.5,94.55,94.15,94.55,34239.0,94.2861,94.336,93.9369,94.336,34239.0
2025-03-12 12:50:00,94.6,94.62,94.33,94.34,16564.0,94.3858,94.4058,94.1165,94.1264,16564.0
2025-03-12 13:00:00,94.3,94.44,94.2,94.44,18230.0,94.0865,94.2262,93.9867,94.2262,18230.0
2025-03-12 13:10:00,94.41,94.51,94.36,94.49,18611.0,94.1963,94.296,94.1464,94.2761,18611.0
2025-03-12 13:20:00,94.5,94.66,94.5,94.66,23886.0,94.2861,94.4457,94.2861,94.4457,23886.0
2025-03-12 13:30:00,94.66,94.72,94.54,94.55,15339.0,94.4457,94.5056,94.326,94.336,15339.0
2025-03-12 13:40:00,94.6,94.6,94.39,94.39,17955.0,94.3858,94.3858,94.1763,94.1763,17955.0
2025-03-12 13:50:00,94.39,94.41,93.85,93.89,17363.0,94.1763,94.1963,93.6375,93.6774,17363.0
2025-03-12 14:00:00,93.94,94.21,93.9,93.93,27495.0,93.7273,93.9967,93.6874,93.7174,27495.0
2025-03-12 14:10:00,94.02,94.28,94.0,94.27,51277.0,93.8072,94.0666,93.7872,94.0566,51277.0
2025-03-12 14:20:00,94.28,94.35,94.15,94.34,25668.0,94.0666,94.1364,93.9369,94.1264,25668.0
2025-03-12 14:30:00,94.36,94.41,94.28,94.37,77025.0,94.1464,94.1963,94.0666,94.1564,77025.0
2025-03-12 14:40:00,94.4,94.67,94.39,94.62,25667.0,94.1863,94.4557,94.1763,94.4058,25667.0
2025-03-12 14:50:00,94.61,94.62,94.36,94.55,111285.0,94.3958,94.4058,94.1464,94.336,111285.0
2025-03-12 15:00:00,94.54,94.55,94.31,94.45,45557.0,94.326,94.336,94.0965,94.2362,45557.0
2025-03-12 15:10:00,94.43,94.46,94.24,94.43,113002.0,94.2162,94.2462,94.0267,94.2162,113002.0
2025-03-12 15:20:00,94.43,94.45,94.16,94.29,41346.0,94.2162,94.2362,93.9468,94.0765,41346.0
2025-03-12 15:30:00,94.31,94.43,94.1,94.19,62893.0,94.0965,94.2162,93.887,93.9768,62893.0
2025-03-12 15:40:00,94.2,94.3,94.03,94.28,63242.0,93.9867,94.0865,93.8171,94.0666,63242.0
2025-03-12 15:50:00,94.23,94.41,94.01,94.23,188621.0,94.0167,94.1963,93.7972,94.0167,188621.0
2025-03-13 09:30:00,94.16,94.17,93.58,93.67,98909.0,93.9468,93.9568,93.3682,93.4579,98909.0
2025-03-13 09:40:00,93.71,93.78,93.32,93.36,15254.0,93.4979,93.5677,93.1087,93.1486,15254.0
2025-03-13 09:50:00,93.42,93.48,92.73,92.84,29143.0,93.2085,93.2684,92.5201,92.6298,29143.0
2025-03-13 10:00:00,92.73,93.25,92.65,93.2,49498.0,92.5201,93.0389,92.4403,92.989,49498.0
2025-03-13 10:10:00,93.23,93.69,93.04,93.65,47306.0,93.0189,93.4779,92.8294,93.438,47306.0
2025-03-13 10:20:00,93.63,93.92,93.51,93.51,25332.0,93.418,93.7074,93.2983,93.2983,25332.0
2025-03-13 10:30:00,93.52,93.75,93.31,93.35,247887.0,93.3083,93.5378,93.0988,93.1387,247887.0
2025-03-13 10:40:00,93.35,93.39,93.17,93.22,23080.0,93.1387,93.1786,92.9591,93.009,23080.0
2025-03-13 10:50:00,93.27,93.55,93.21,93.29,22624.0,93.0589,93.3382,92.999,93.0788,22624.0
2025-03-13 11:00:00,93.3,93.52,93.1,93.1,41563.0,93.0888,93.3083,92.8892,92.8892,41563.0
2025-03-13 11:10:00,93.13,93.2,93.01,93.14,15912.0,92.9192,92.989,92.7994,92.9291,15912.0
2025-03-13 11:20:00,93.15,93.19,92.89,92.93,25491.0,92.9391,92.979,92.6797,92.7196,25491.0
2025-03-13 11:30:00,92.94,93.04,92.64,92.67,23710.0,92.7296,92.8294,92.4303,92.4602,23710.0
2025-03-13 11:40:00,92.66,93.12,92.6,93.02,93466.0,92.4502,92.9092,92.3904,92.8094,93466.0
2025-03-13 11:50:00,92.9,92.9,92.6,92.6,21221.0,92.6897,92.6897,92.3904,92.3904,21221.0
2025-03-13 12:00:00,92.57,92.92,92.57,92.86,48640.0,92.3604,92.7096,92.3604,92.6498,48640.0
2025-03-13 12:10:00,92.82,92.84,92.65,92.71,42631.0,92.6099,92.6298,92.4403,92.5001,42631.0
2025-03-13 12:20:00,92.7,92.77,92.61,92.7,16625.0,92.4901,92.56,92.4003,92.4901,16625.0
2025-03-13 12:30:00,92.67,93.09,92.67,93.05,29870.0,92.4602,92.8793,92.4602,92.8394,29870.0
2025-03-13 12:40:00,93.04,93.08,92.41,92.48,46710.0,92.8294,92.8693,92.2008,92.2706,46710.0
2025-03-13 12:50:00,92.53,92.75,92.45,92.64,28796.0,92.3205,92.54,92.2407,92.4303,28796.0
2025-03-13 13:00:00,92.63,92.77,92.51,92.53,33338.0,92.4203,92.56,92.3006,92.3205,33338.0
2025-03-13 13:10:00,92.55,92.55,92.18,92.22,26989.0,92.3405,92.3405,91.9713,92.0112,26989.0
2025-03-13 13:20:00,92.2,92.41,92.2,92.4,81903.0,91.9913,92.2008,91.9913,92.1908,81903.0
2025-03-13 13:30:00,92.36,92.37,92.19,92.22,30645.0,92.1509,92.1609,91.9813,92.0112,30645.0
2025-03-13 13:40:00,92.23,92.32,92.13,92.2,20547.0,92.0212,92.111,91.9214,91.9913,20547.0
2025-03-13 13:50:00,92.17,92.4,92.17,92.22,65121.0,91.9613,92.1908,91.9613,92.0112,65121.0
2025-03-13 14:00:00,92.23,92.66,92.22,92.59,27414.0,92.0212,92.4502,92.0112,92.3804,27414.0
2025-03-13 14:10:00,92.58,92.86,92.57,92.71,44616.0,92.3704,92.6498,92.3604,92.5001,44616.0
2025-03-13 14:20:00,92.62,92.86,92.61,92.85,27452.0,92.4103,92.6498,92.4003,92.6398,27452.0
2025-03-13 14:30:00,92.84,93.02,92.75,92.95,54720.0,92.6298,92.8094,92.54,92.7396,54720.0
2025-03-13 14:40:00,92.95,93.12,92.94,93.1,20642.0,92.7396,92.9092,92.7296,92.8892,20642.0
2025-03-13 14:50:00,93.09,93.11,92.81,93.04,44271.0,92.8793,92.8992,92.5999,92.8294,44271.0
2025-03-13 15:00:00,93.01,93.2,92.71,92.76,33288.0,92.7994,92.989,92.5001,92.55,33288.0
2025-03-13 15:10:00,92.74,92.87,92.7,92.86,44870.0,92.5301,92.6598,92.4901,92.6498,44870.0
2025-03-13 15:20:00,92.84,92.84,92.41,92.52,39618.0,92.6298,92.6298,92.2008,92.3105,39618.0
2025-03-13 15:30:00,92.52,92.62,92.29,92.3,66723.0,92.3105,92.4103,92.0811,92.091,66723.0
2025-03-13 15:40:00,92.28,92.44,92.25,92.41,45111.0,92.0711,92.2307,92.0412,92.2008,45111.0
2025-03-13 15:50:00,92.4,92.49,92.19,92.49,142483.0,92.1908,92.2806,91.9813,92.2806,142483.0
2025-03-14 09:30:00,93.55,94.14,93.49,94.0,57713.0,93.3382,93.9269,93.2784,93.7872,57713.0
2025-03-14 09:40:00,94.01,94.18,93.91,94.16,242345.0,93.7972,93.9668,93.6974,93.9468,242345.0
2025-03-14 09:50:00,94.14,94.22,93.85,93.89,13952.0,93.9269,94.0067,93.6375,93.6774,13952.0
2025-03-14 10:00:00,93.84,94.03,93.4,93.74,48696.0,93.6276,93.8171,93.1886,93.5278,48696.0
2025-03-14 10:10:00,93.7,93.78,93.53,93.66,21827.0,93.4879,93.5677,93.3183,93.448,21827.0
2025-03-14 10:20:00,93.62,93.77,93.45,93.59,15368.0,93.4081,93.5577,93.2384,93.3781,15368.0
2025-03-14 10:30:00,93.62,93.93,93.62,93.92,25145.0,93.4081,93.7174,93.4081,93.7074,25145.0
2025-03-14 10:40:00,93.98,94.12,93.87,94.09,19258.0,93.7672,93.9069,93.6575,93.877,19258.0
2025-03-14 10:50:00,94.12,94.28,93.98,94.28,75213.0,93.9069,94.0666,93.7672,94.0666,75213.0
2025-03-14 11:00:00,94.33,94.46,94.31,94.31,32687.0,94.1165,94.2462,94.0965,94.0965,32687.0
2025-03-14 11:10:00,94.35,94.48,94.3,94.48,38017.0,94.1364,94.2661,94.0865,94.2661,38017.0
2025-03-14 11:20:00,94.49,94.59,94.43,94.5,37471.0,94.2761,94.3759,94.2162,94.2861,37471.0
2025-03-14 11:30:00,94.51,94.69,94.46,94.68,22497.0,94.296,94.4756,94.2462,94.4657,22497.0
2025-03-14 11:40:00,94.69,94.79,94.54,94.63,45115.0,94.4756,94.5754,94.326,94.4158,45115.0
2025-03-14 11:50:00,94.63,94.71,94.53,94.67,18478.0,94.4158,94.4956,94.316,94.4557,18478.0
2025-03-14 12:00:00,94.68,94.7,94.47,94.49,63201.0,94.4657,94.4856,94.2561,94.2761,63201.0
2025-03-14 12:10:00,94.47,94.48,94.34,94.39,11379.0,94.2561,94.2661,94.1264,94.1763,11379.0
2025-03-14 12:20:00,94.47,94.53,94.29,94.32,25287.0,94.2561,94.316,94.0765,94.1065,25287.0
2025-03-14 12:30:00,94.32,94.62,94.29,94.52,12065.0,94.1065,94.4058,94.0765,94.306,12065.0
2025-03-14 12:40:00,94.53,94.63,94.53,94.6,18309.0,94.316,94.4158,94.316,94.3858,18309.0
2025-03-14 12:50:00,94.63,94.76,94.62,94.7,12816.0,94.4158,94.5455,94.4058,94.4856,12816.0
2025-03-14 13:00:00,94.64,94.77,94.58,94.72,28775.0,94.4258,94.5555,94.3659,94.5056,28775.0
2025-03-14 13:10:00,94.7,94.71,94.59,94.67,22772.0,94.4856,94.4956,94.3759,94.4557,22772.0
2025-03-14 13:20:00,94.62,94.68,94.48,94.51,11269.0,94.4058,94.4657,94.2661,94.296,11269.0
2025-03-14 13:30:00,94.53,94.59,94.37,94.48,17732.0,94.316,94.3759,94.1564,94.2661,17732.0
2025-03-14 13:40:00,94.5,94.51,94.34,94.35,9148.0,94.2861,94.296,94.1264,94.1364,9148.0
2025-03-14 13:50:00,94.37,94.51,94.37,94.37,32691.0,94.1564,94.296,94.1564,94.1564,32691.0
2025-03-14 14:00:00,94.41,94.57,94.41,94.51,13774.0,94.1963,94.3559,94.1963,94.296,13774.0
2025-03-14 14:10:00,94.51,94.55,94.37,94.38,20827.0,94.296,94.336,94.1564,94.1663,20827.0
2025-03-14 14:20:00,94.36,94.44,94.3,94.4,14406.0,94.1464,94.2262,94.0865,94.1863,14406.0
2025-03-14 14:30:00,94.4,94.68,94.4,94.67,43481.0,94.1863,94.4657,94.1863,94.4557,43481.0
2025-03-14 14:40:00,94.67,94.72,94.59,94.67,41116.0,94.4557,94.5056,94.3759,94.4557,41116.0
2025-03-14 14:50:00,94.67,94.69,94.51,94.58,47144.0,94.4557,94.4756,94.296,94.3659,47144.0
2025-03-14 15:00:00,94.59,94.73,94.55,94.7,45464.0,94.3759,94.5155,94.336,94.4856,45464.0
2025-03-14 15:10:00,94.67,94.76,94.64,94.67,37485.0,94.4557,94.5455,94.4258,94.4557,37485.0
2025-03-14 15:20:00,94.67,94.7,94.53,94.55,49688.0,94.4557,94.4856,94.316,94.336,49688.0
2025-03-14 15:30:00,94.57,94.65,94.55,94.55,66586.0,94.3559,94.4357,94.336,94.336,66586.0
2025-03-14 15:40:00,94.54,94.73,94.52,94.73,207395.0,94.326,94.5155,94.306,94.5155,207395.0
2025-03-14 15:50:00,94.71,94.96,94.59,94.83,170413.0,94.4956,94.745,94.3759,94.6153,170413.0
2025-03-17 09:30:00,94.75,95.31,94.64,95.3,72426.0,94.5355,95.0942,94.4258,95.0843,72426.0
2025-03-17 09:40:00,95.27,95.43,94.9,94.9,18197.0,95.0543,95.214,94.6852,94.6852,18197.0
2025-03-17 09:50:00,94.91,95.3,94.81,95.16,22481.0,94.6951,95.0843,94.5954,94.9446,22481.0
2025-03-17 10:00:00,95.13,95.15,94.83,94.95,19701.0,94.9146,94.9346,94.6153,94.735,19701.0
2025-03-17 10:10:00,95.04,95.27,95.01,95.12,16227.0,94.8248,95.0543,94.7949,94.9047,16227.0
2025-03-17 10:20:00,95.12,95.19,94.72,94.73,24503.0,94.9047,94.9745,94.5056,94.5155,24503.0
2025-03-17 10:30:00,94.72,94.92,94.61,94.92,22765.0,94.5056,94.7051,94.3958,94.7051,22765.0
2025-03-17 10:40:00,94.91,94.98,94.83,94.96,23982.0,94.6951,94.765,94.6153,94.745,23982.0
2025-03-17 10:50:00,94.88,94.88,94.56,94.61,13533.0,94.6652,94.6652,94.3459,94.3958,13533.0
2025-03-17 11:00:00,94.61,94.72,94.5,94.59,13950.0,94.3958,94.5056,94.2861,94.3759,13950.0
2025-03-17 11:10:00,94.6,94.87,94.52,94.87,25204.0,94.3858,94.6552,94.306,94.6552,25204.0
2025-03-17 11:20:00,94.86,94.87,94.64,94.64,35305.0,94.6453,94.6552,94.4258,94.4258,35305.0
2025-03-17 11:30:00,94.62,94.7,94.4,94.47,59609.0,94.4058,94.4856,94.1863,94.2561,59609.0
2025-03-17 11:40:00,94.45,94.62,94.42,94.62,31578.0,94.2362,94.4058,94.2062,94.4058,31578.0
2025-03-17 11:50:00,94.58,94.69,94.56,94.56,32620.0,94.3659,94.4756,94.3459,94.3459,32620.0
2025-03-17 12:00:00,94.59,94.85,94.47,94.8,108864.0,94.3759,94.6353,94.2561,94.5854,108864.0
2025-03-17 12:10:00,94.81,94.87,94.65,94.68,28953.0,94.5954,94.6552,94.4357,94.4657,28953.0
2025-03-17 12:20:00,94.69,94.69,94.46,94.49,34394.0,94.4756,94.4756,94.2462,94.2761,34394.0
2025-03-17 12:30:00,94.5,94.66,94.47,94.62,10108.0,94.2861,94.4457,94.2561,94.4058,10108.0
2025-03-17 12:40:00,94.59,94.6,94.43,94.59,28108.0,94.3759,94.3858,94.2162,94.3759,28108.0
2025-03-17 12:50:00,94.57,94.7,94.52,94.64,23725.0,94.3559,94.4856,94.306,94.4258,23725.0
2025-03-17 13:00:00,94.65,94.72,94.53,94.69,13554.0,94.4357,94.5056,94.316,94.4756,13554.0
2025-03-17 13:10:00,94.71,94.75,94.67,94.73,16302.0,94.4956,94.5355,94.4557,94.5155,16302.0
2025-03-17 13:20:00,94.73,94.94,94.68,94.89,30146.0,94.5155,94.7251,94.4657,94.6752,30146.0
2025-03-17 13:30:00,94.92,95.12,94.86,95.11,53722.0,94.7051,94.9047,94.6453,94.8947,53722.0
2025-03-17 13:40:00,95.1,95.17,95.05,95.14,30635.0,94.8847,94.9546,94.8348,94.9246,30635.0
2025-03-17 13:50:00,95.14,95.19,95.1,95.12,52026.0,94.9246,94.9745,94.8847,94.9047,52026.0
2025-03-17 14:00:00,95.13,95.29,95.11,95.23,35019.0,94.9146,95.0743,94.8947,95.0144,35019.0
2025-03-17 14:10:00,95.19,95.48,95.19,95.43,36346.0,94.9745,95.2638,94.9745,95.214,36346.0
2025-03-17 14:20:00,95.45,95.57,95.37,95.54,73661.0,95.2339,95.3536,95.1541,95.3237,73661.0
2025-03-17 14:30:00,95.54,95.64,95.49,95.61,77814.0,95.3237,95.4235,95.2738,95.3936,77814.0
2025-03-17 14:40:00,95.6,95.72,95.54,95.69,55961.0,95.3836,95.5033,95.3237,95.4734,55961.0
2025-03-17 14:50:00,95.69,95.74,95.64,95.64,135754.0,95.4734,95.5233,95.4235,95.4235,135754.0
2025-03-17 15:00:00,95.65,95.67,95.57,95.57,80096.0,95.4335,95.4534,95.3536,95.3536,80096.0
2025-03-17 15:10:00,95.58,95.62,95.5,95.53,37322.0,95.3636,95.4035,95.2838,95.3137,37322.0
2025-03-17 15:20:00,95.54,95.6,95.48,95.59,109369.0,95.3237,95.3836,95.2638,95.3736,109369.0
2025-03-17 15:30:00,95.57,95.63,95.49,95.56,70072.0,95.3536,95.4135,95.2738,95.3437,70072.0
2025-03-17 15:40:00,95.54,95.56,95.47,95.5,153771.0,95.3237,95.3437,95.2539,95.2838,153771.0
2025-03-17 15:50:00,95.5,95.54,95.14,95.15,129896.0,95.2838,95.3237,94.9246,94.9346,129896.0
2025-03-18 09:30:00,94.42,94.47,93.83,93.88,54690.0,94.3151,94.365,93.7257,93.7757,54690.0
2025-03-18 09:40:00,93.81,93.98,93.46,93.74,63076.0,93.7058,93.8756,93.3561,93.6358,63076.0
2025-03-18 09:50:00,93.65,93.68,93.24,93.34,17239.0,93.5459,93.5759,93.1364,93.2363,17239.0
2025-03-18 10:00:00,93.26,93.44,93.13,93.4,24322.0,93.1564,93.3362,93.0265,93.2962,24322.0
2025-03-18 10:10:00,93.36,93.38,93.07,93.12,25242.0,93.2563,93.2762,92.9666,93.0165,25242.0
2025-03-18 10:20:00,93.16,93.37,93.15,93.33,21579.0,93.0565,93.2662,93.0465,93.2263,21579.0
2025-03-18 10:30:00,93.32,93.43,93.2,93.43,70608.0,93.2163,93.3262,93.0964,93.3262,70608.0
2025-03-18 10:40:00,93.49,93.51,93.14,93.16,32520.0,93.3861,93.4061,93.0365,93.0565,32520.0
2025-03-18 10:50:00,93.18,93.41,93.18,93.29,19626.0,93.0765,93.3062,93.0765,93.1863,19626.0
2025-03-18 11:00:00,93.26,93.26,92.93,93.04,25494.0,93.1564,93.1564,92.8267,92.9366,25494.0
2025-03-18 11:10:00,93.04,93.24,93.03,93.23,15879.0,92.9366,93.1364,92.9266,93.1264,15879.0
2025-03-18 11:20:00,93.23,93.34,93.14,93.25,26907.0,93.1264,93.2363,93.0365,93.1464,26907.0
2025-03-18 11:30:00,93.22,93.36,93.2,93.36,29187.0,93.1164,93.2563,93.0964,93.2563,29187.0
2025-03-18 11:40:00,93.35,93.36,93.25,93.27,19741.0,93.2463,93.2563,93.1464,93.1664,19741.0
2025-03-18 11:50:00,93.2,93.24,93.1,93.21,22848.0,93.0964,93.1364,92.9965,93.1064,22848.0
2025-03-18 12:00:00,93.17,93.36,93.16,93.32,19773.0,93.0665,93.2563,93.0565,93.2163,19773.0
2025-03-18 12:10:00,93.34,93.54,93.34,93.41,28468.0,93.2363,93.4361,93.2363,93.3062,28468.0
2025-03-18 12:20:00,93.38,93.65,93.38,93.64,21311.0,93.2762,93.5459,93.2762,93.5359,21311.0
2025-03-18 12:30:00,93.63,93.68,93.5,93.6,1130185.0,93.526,93.5759,93.3961,93.496,1130185.0
2025-03-18 12:40:00,93.62,93.63,93.28,93.33,14240.0,93.516,93.526,93.1763,93.2263,14240.0
2025-03-18 12:50:00,93.32,93.63,93.21,93.6,22479.0,93.2163,93.526,93.1064,93.496,22479.0
2025-03-18 13:00:00,93.55,93.6,93.37,93.42,33047.0,93.446,93.496,93.2662,93.3162,33047.0
2025-03-18 13:10:00,93.45,93.63,93.24,93.43,158536.0,93.3462,93.526,93.1364,93.3262,158536.0
2025-03-18 13:20:00,93.41,93.55,93.35,93.41,21947.0,93.3062,93.446,93.2463,93.3062,21947.0
2025-03-18 13:30:00,93.36,93.56,93.29,93.56,22232.0,93.2563,93.456,93.1863,93.456,22232.0
2025-03-18 13:40:00,93.55,93.55,93.4,93.49,8392.0,93.446,93.446,93.2962,93.3861,8392.0
2025-03-18 13:50:00,93.52,93.57,93.33,93.4,59198.0,93.4161,93.466,93.2263,93.2962,59198.0
2025-03-18 14:00:00,93.39,93.41,93.17,93.27,15324.0,93.2862,93.3062,93.0665,93.1664,15324.0
2025-03-18 14:10:00,93.26,93.28,93.13,93.27,84599.0,93.1564,93.1763,93.0265,93.1664,84599.0
2025-03-18 14:20:00,93.27,93.47,93.25,93.34,20121.0,93.1664,93.3661,93.1464,93.2363,20121.0
2025-03-18 14:30:00,93.35,93.51,93.3,93.49,17442.0,93.2463,93.4061,93.1963,93.3861,17442.0
2025-03-18 14:40:00,93.46,93.62,93.37,93.56,23882.0,93.3561,93.516,93.2662,93.456,23882.0
2025-03-18 14:50:00,93.58,93.73,93.51,93.57,52058.0,93.476,93.6258,93.4061,93.466,52058.0
2025-03-18 15:00:00,93.56,93.6,93.43,93.45,96632.0,93.456,93.496,93.3262,93.3462,96632.0
2025-03-18 15:10:00,93.46,93.59,93.39,93.55,48068.0,93.3561,93.486,93.2862,93.446,48068.0
2025-03-18 15:20:00,93.53,93.62,93.34,93.43,42807.0,93.4261,93.516,93.2363,93.3262,42807.0
2025-03-18 15:30:00,93.47,93.51,93.31,93.31,26931.0,93.3661,93.4061,93.2063,93.2063,26931.0
2025-03-18 15:40:00,93.32,93.37,93.12,93.16,47730.0,93.2163,93.2662,93.0165,93.0565,47730.0
2025-03-18 15:50:00,93.16,93.43,93.16,93.36,70100.0,93.0565,93.3262,93.0565,93.2563,70100.0
2025-03-19 09:30:00,93.94,93.98,93.7,93.8,52704.0,93.8356,93.8756,93.5959,93.6958,52704.0
2025-03-19 09:40:00,93.81,93.97,93.5,93.91,151368.0,93.7058,93.8656,93.3961,93.8056,151368.0
2025-03-19 09:50:00,93.91,94.18,93.86,94.07,83537.0,93.8056,94.0753,93.7557,93.9655,83537.0
2025-03-19 10:00:00,94.08,94.46,94.08,94.46,125355.0,93.9755,94.355,93.9755,94.355,125355.0
2025-03-19 10:10:00,94.45,94.45,94.3,94.38,29080.0,94.345,94.345,94.1952,94.2751,29080.0
2025-03-19 10:20:00,94.38,94.41,94.24,94.25,29544.0,94.2751,94.3051,94.1353,94.1453,29544.0
2025-03-19 10:30:00,94.23,94.31,94.19,94.26,14110.0,94.1253,94.2052,94.0853,94.1553,14110.0
2025-03-19 10:40:00,94.25,94.28,94.06,94.16,24321.0,94.1453,94.1752,93.9555,94.0554,24321.0
2025-03-19 10:50:00,94.15,94.15,94.02,94.05,7469.0,94.0454,94.0454,93.9155,93.9455,7469.0
2025-03-19 11:00:00,94.03,94.33,94.01,94.33,15397.0,93.9255,94.2252,93.9055,94.2252,15397.0
2025-03-19 11:10:00,94.34,94.37,94.16,94.16,11162.0,94.2352,94.2651,94.0554,94.0554,11162.0
2025-03-19 11:20:00,94.16,94.41,94.16,94.36,20414.0,94.0554,94.3051,94.0554,94.2551,20414.0
2025-03-19 11:30:00,94.36,94.4,94.29,94.38,13609.0,94.2551,94.2951,94.1852,94.2751,13609.0
2025-03-19 11:40:00,94.41,94.49,94.4,94.49,25671.0,94.3051,94.385,94.2951,94.385,25671.0
2025-03-19 11:50:00,94.51,94.66,94.51,94.56,18758.0,94.405,94.5548,94.405,94.4549,18758.0
2025-03-19 12:00:00,94.59,94.66,94.53,94.59,42912.0,94.4849,94.5548,94.425,94.4849,42912.0
2025-03-19 12:10:00,94.58,94.59,94.41,94.45,19312.0,94.4749,94.4849,94.3051,94.345,19312.0
2025-03-19 12:20:00,94.45,94.54,94.43,94.53,128410.0,94.345,94.4349,94.3251,94.425,128410.0
2025-03-19 12:30:00,94.55,94.55,94.42,94.45,19529.0,94.4449,94.4449,94.3151,94.345,19529.0
2025-03-19 12:40:00,94.43,94.45,94.4,94.4,59122.0,94.3251,94.345,94.2951,94.2951,59122.0
2025-03-19 12:50:00,94.42,94.49,94.36,94.41,18744.0,94.3151,94.385,94.2551,94.3051,18744.0
2025-03-19 13:00:00,94.4,94.47,94.27,94.3,16253.0,94.2951,94.365,94.1652,94.1952,16253.0
2025-03-19 13:10:00,94.28,94.31,94.1,94.2,27986.0,94.1752,94.2052,93.9954,94.0953,27986.0
2025-03-19 13:20:00,94.17,94.22,94.13,94.13,12925.0,94.0654,94.1153,94.0254,94.0254,12925.0
2025-03-19 13:30:00,94.11,94.26,94.04,94.24,17697.0,94.0054,94.1553,93.9355,94.1353,17697.0
2025-03-19 13:40:00,94.27,94.33,94.04,94.07,19078.0,94.1652,94.2252,93.9355,93.9655,19078.0
2025-03-19 13:50:00,94.09,94.2,94.09,94.15,50164.0,93.9854,94.0953,93.9854,94.0454,50164.0
2025-03-19 14:00:00,94.1,94.52,94.09,94.41,59738.0,93.9954,94.415,93.9854,94.3051,59738.0
2025-03-19 14:10:00,94.46,94.73,94.45,94.6,22792.0,94.355,94.6247,94.345,94.4949,22792.0
2025-03-19 14:20:00,94.61,94.63,94.44,94.45,49768.0,94.5049,94.5248,94.3351,94.345,49768.0
2025-03-19 14:30:00,94.53,94.88,94.53,94.68,87817.0,94.425,94.7746,94.425,94.5748,87817.0
2025-03-19 14:40:00,94.67,94.97,94.61,94.86,158221.0,94.5648,94.8645,94.5049,94.7546,158221.0
2025-03-19 14:50:00,94.85,95.24,94.84,95.21,55865.0,94.7446,95.1342,94.7346,95.1042,55865.0
2025-03-19 15:00:00,95.25,95.69,95.24,95.67,71711.0,95.1442,95.5837,95.1342,95.5637,71711.0
2025-03-19 15:10:00,95.65,95.76,95.37,95.4,178582.0,95.5437,95.6536,95.264,95.294,178582.0
2025-03-19 15:20:00,95.4,95.41,94.78,94.84,61705.0,95.294,95.304,94.6747,94.7346,61705.0
2025-03-19 15:30:00,94.86,95.21,94.82,95.18,59141.0,94.7546,95.1042,94.7146,95.0742,59141.0
2025-03-19 15:40:00,95.17,95.35,95.1,95.15,36338.0,95.0642,95.244,94.9943,95.0443,36338.0
2025-03-19 15:50:00,95.14,95.14,94.76,94.8,74255.0,95.0343,95.0343,94.6547,94.6947,74255.0
2025-03-20 09:30:00,94.07,94.58,94.01,94.58,35327.0,93.9655,94.4749,93.9055,94.4749,35327.0
2025-03-20 09:40:00,94.59,94.74,94.49,94.72,14465.0,94.4849,94.6347,94.385,94.6147,14465.0
2025-03-20 09:50:00,94.69,94.88,94.66,94.85,12347.0,94.5848,94.7746,94.5548,94.7446,12347.0
2025-03-20 10:00:00,94.84,95.29,94.84,95.25,29463.0,94.7346,95.1841,94.7346,95.1442,29463.0
2025-03-20 10:10:00,95.13,95.35,95.02,95.3,22405.0,95.0243,95.244,94.9144,95.1941,22405.0
2025-03-20 10:20:00,95.28,95.56,95.23,95.41,26065.0,95.1741,95.4538,95.1242,95.304,26065.0
2025-03-20 10:30:00,95.4,95.58,95.31,95.48,32538.0,95.294,95.4738,95.2041,95.3739,32538.0
2025-03-20 10:40:00,95.46,95.68,95.44,95.64,43818.0,95.3539,95.5737,95.3339,95.5337,43818.0
2025-03-20 10:50:00,95.61,95.62,95.4,95.45,49140.0,95.5038,95.5137,95.294,95.3439,49140.0
2025-03-20 11:00:00,95.45,95.52,95.3,95.52,39858.0,95.3439,95.4139,95.1941,95.4139,39858.0
2025-03-20 11:10:00,95.52,95.56,95.39,95.39,19417.0,95.4139,95.4538,95.284,95.284,19417.0
2025-03-20 11:20:00,95.37,95.46,95.35,95.42,15962.0,95.264,95.3539,95.244,95.314,15962.0
2025-03-20 11:30:00,95.43,95.45,95.1,95.24,30458.0,95.324,95.3439,94.9943,95.1342,30458.0
2025-03-20 11:40:00,95.29,95.51,95.29,95.46,23557.0,95.1841,95.4039,95.1841,95.3539,23557.0
2025-03-20 11:50:00,95.41,95.48,95.15,95.15,20245.0,95.304,95.3739,95.0443,95.0443,20245.0
2025-03-20 12:00:00,95.15,95.41,95.09,95.17,51801.0,95.0443,95.304,94.9843,95.0642,51801.0
2025-03-20 12:10:00,95.15,95.15,94.99,95.08,38090.0,95.0443,95.0443,94.8844,94.9743,38090.0
2025-03-20 12:20:00,95.06,95.08,94.69,94.72,37064.0,94.9544,94.9743,94.5848,94.6147,37064.0
2025-03-20 12:30:00,94.74,94.9,94.72,94.9,22427.0,94.6347,94.7945,94.6147,94.7945,22427.0
2025-03-20 12:40:00,94.88,94.88,94.65,94.66,25045.0,94.7746,94.7746,94.5448,94.5548,25045.0
2025-03-20 12:50:00,94.66,94.85,94.65,94.67,14677.0,94.5548,94.7446,94.5448,94.5648,14677.0
2025-03-20 13:00:00,94.69,94.97,94.68,94.94,27763.0,94.5848,94.8645,94.5748,94.8345,27763.0
2025-03-20 13:10:00,94.95,94.97,94.75,94.85,24519.0,94.8445,94.8645,94.6447,94.7446,24519.0
2025-03-20 13:20:00,94.84,94.85,94.46,94.46,18140.0,94.7346,94.7446,94.355,94.355,18140.0
2025-03-20 13:30:00,94.47,94.72,94.45,94.72,34703.0,94.365,94.6147,94.345,94.6147,34703.0
2025-03-20 13:40:00,94.7,94.81,94.62,94.7,21878.0,94.5948,94.7046,94.5149,94.5948,21878.0
2025-03-20 13:50:00,94.68,94.71,94.51,94.57,22125.0,94.5748,94.6048,94.405,94.4649,22125.0
2025-03-20 14:00:00,94.59,94.69,94.57,94.66,77838.0,94.4849,94.5848,94.4649,94.5548,77838.0
2025-03-20 14:10:00,94.67,94.79,94.66,94.67,17003.0,94.5648,94.6847,94.5548,94.5648,17003.0
2025-03-20 14:20:00,94.62,94.62,94.29,94.31,17275.0,94.5149,94.5149,94.1852,94.2052,17275.0
2025-03-20 14:30:00,94.33,94.46,94.26,94.43,31383.0,94.2252,94.355,94.1553,94.3251,31383.0
2025-03-20 14:40:00,94.42,94.46,94.29,94.46,38552.0,94.3151,94.355,94.1852,94.355,38552.0
2025-03-20 14:50:00,94.45,94.65,94.36,94.39,30193.0,94.345,94.5448,94.2551,94.2851,30193.0
2025-03-20 15:00:00,94.37,94.61,94.37,94.51,38503.0,94.2651,94.5049,94.2651,94.405,38503.0
2025-03-20 15:10:00,94.49,94.67,94.48,94.66,35695.0,94.385,94.5648,94.375,94.5548,35695.0
2025-03-20 15:20:00,94.65,94.74,94.41,94.41,26502.0,94.5448,94.6347,94.3051,94.3051,26502.0
2025-03-20 15:30:00,94.44,94.65,94.44,94.55,27084.0,94.3351,94.5448,94.3351,94.4449,27084.0
2025-03-20 15:40:00,94.54,94.78,94.54,94.77,30228.0,94.4349,94.6747,94.4349,94.6647,30228.0
2025-03-20 15:50:00,94.75,94.78,94.54,94.6,112379.0,94.6447,94.6747,94.4349,94.4949,112379.0
2025-03-21 09:30:00,93.81,93.93,93.5,93.55,63311.0,93.7058,93.8256,93.3961,93.446,63311.0
2025-03-21 09:40:00,93.54,93.94,93.54,93.89,15212.0,93.4361,93.8356,93.4361,93.7857,15212.0
2025-03-21 09:50:00,93.89,94.05,93.74,93.92,11545.0,93.7857,93.9455,93.6358,93.8156,11545.0
2025-03-21 10:00:00,93.92,93.98,93.71,93.74,38851.0,93.8156,93.8756,93.6059,93.6358,38851.0
2025-03-21 10:10:00,93.7,93.94,93.65,93.89,12254.0,93.5959,93.8356,93.5459,93.7857,12254.0
2025-03-21 10:20:00,93.89,94.16,93.88,94.01,8287.0,93.7857,94.0554,93.7757,93.9055,8287.0
2025-03-21 10:30:00,94.01,94.09,93.9,93.91,10455.0,93.9055,93.9854,93.7957,93.8056,10455.0
2025-03-21 10:40:00,93.86,94.08,93.84,94.08,15739.0,93.7557,93.9755,93.7357,93.9755,15739.0
2025-03-21 10:50:00,94.07,94.33,93.97,94.33,19359.0,93.9655,94.2252,93.8656,94.2252,19359.0
2025-03-21 11:00:00,94.34,94.41,94.28,94.33,9757.0,94.2352,94.3051,94.1752,94.2252,9757.0
2025-03-21 11:10:00,94.34,94.38,94.09,94.11,27367.0,94.2352,94.2751,93.9854,94.0054,27367.0
2025-03-21 11:20:00,94.07,94.13,93.99,94.01,31105.0,93.9655,94.0254,93.8856,93.9055,31105.0
2025-03-21 11:30:00,94.05,94.17,94.04,94.05,9845.0,93.9455,94.0654,93.9355,93.9455,9845.0
2025-03-21 11:40:00,94.05,94.08,93.84,93.95,8881.0,93.9455,93.9755,93.7357,93.8456,8881.0
2025-03-21 11:50:00,93.94,94.05,93.84,93.94,19428.0,93.8356,93.9455,93.7357,93.8356,19428.0
2025-03-21 12:00:00,93.93,94.13,93.81,94.12,39567.0,93.8256,94.0254,93.7058,94.0154,39567.0
2025-03-21 12:10:00,94.16,94.5,94.15,94.48,10382.0,94.0554,94.395,94.0454,94.375,10382.0
2025-03-21 12:20:00,94.49,94.62,94.48,94.53,20282.0,94.385,94.5149,94.375,94.425,20282.0
2025-03-21 12:30:00,94.52,94.63,94.42,94.46,40256.0,94.415,94.5248,94.3151,94.355,40256.0
2025-03-21 12:40:00,94.47,94.64,94.42,94.64,21358.0,94.365,94.5348,94.3151,94.5348,21358.0
2025-03-21 12:50:00,94.6,94.75,94.57,94.74,17831.0,94.4949,94.6447,94.4649,94.6347,17831.0
2025-03-21 13:00:00,94.75,94.75,94.64,94.71,36473.0,94.6447,94.6447,94.5348,94.6048,36473.0
2025-03-21 13:10:00,94.71,94.71,94.46,94.46,11750.0,94.6048,94.6048,94.355,94.355,11750.0
2025-03-21 13:20:00,94.52,94.6,94.43,94.46,6826.0,94.415,94.4949,94.3251,94.355,6826.0
2025-03-21 13:30:00,94.45,94.59,94.35,94.57,9750.0,94.345,94.4849,94.2452,94.4649,9750.0
2025-03-21 13:40:00,94.6,94.73,94.56,94.73,18483.0,94.4949,94.6247,94.4549,94.6247,18483.0
2025-03-21 13:50:00,94.73,94.79,94.59,94.63,17488.0,94.6247,94.6847,94.4849,94.5248,17488.0
2025-03-21 14:00:00,94.61,94.68,94.57,94.62,44240.0,94.5049,94.5748,94.4649,94.5149,44240.0
2025-03-21 14:10:00,94.6,94.65,94.53,94.64,28072.0,94.4949,94.5448,94.425,94.5348,28072.0
2025-03-21 14:20:00,94.65,94.65,94.49,94.51,13449.0,94.5448,94.5448,94.385,94.405,13449.0
2025-03-21 14:30:00,94.51,94.66,94.51,94.65,10849.0,94.405,94.5548,94.405,94.5448,10849.0
2025-03-21 14:40:00,94.65,94.71,94.54,94.59,8343.0,94.5448,94.6048,94.4349,94.4849,8343.0
2025-03-21 14:50:00,94.6,94.63,94.52,94.57,15776.0,94.4949,94.5248,94.415,94.4649,15776.0
2025-03-21 15:00:00,94.57,94.58,94.4,94.41,18330.0,94.4649,94.4749,94.2951,94.3051,18330.0
2025-03-21 15:10:00,94.39,94.49,94.36,94.46,47018.0,94.2851,94.385,94.2551,94.355,47018.0
2025-03-21 15:20:00,94.45,94.49,94.35,94.46,34170.0,94.345,94.385,94.2452,94.355,34170.0
2025-03-21 15:30:00,94.48,94.52,94.4,94.46,288607.0,94.375,94.415,94.2951,94.355,288607.0
2025-03-21 15:40:00,94.44,94.56,94.38,94.51,54636.0,94.3351,94.4549,94.2751,94.405,54636.0
2025-03-21 15:50:00,94.51,95.01,94.51,94.89,80105.0,94.405,94.9044,94.405,94.7846,80105.0
2025-03-24 09:30:00,96.31,96.55,96.28,96.55,64688.0,96.203,96.4427,96.173,96.4427,64688.0
2025-03-24 09:40:00,96.57,96.71,96.43,96.71,30946.0,96.4627,96.6025,96.3228,96.6025,30946.0
2025-03-24 09:50:00,96.71,96.82,96.67,96.78,14231.0,96.6025,96.7124,96.5626,96.6725,14231.0
2025-03-24 10:00:00,96.78,96.82,96.52,96.52,39157.0,96.6725,96.7124,96.4127,96.4127,39157.0
2025-03-24 10:10:00,96.53,96.82,96.53,96.81,29642.0,96.4227,96.7124,96.4227,96.7024,29642.0
2025-03-24 10:20:00,96.81,96.92,96.79,96.91,46766.0,96.7024,96.8123,96.6824,96.8023,46766.0
2025-03-24 10:30:00,96.91,96.98,96.8,96.83,64636.0,96.8023,96.8722,96.6924,96.7224,64636.0
2025-03-24 10:40:00,96.83,97.02,96.83,97.02,11436.0,96.7224,96.9122,96.7224,96.9122,11436.0
2025-03-24 10:50:00,96.99,97.03,96.95,96.98,15970.0,96.8822,96.9222,96.8423,96.8722,15970.0
2025-03-24 11:00:00,96.98,97.08,96.89,97.05,48165.0,96.8722,96.9721,96.7823,96.9422,48165.0
2025-03-24 11:10:00,97.05,97.1,97.02,97.07,20023.0,96.9422,96.9921,96.9122,96.9621,20023.0
2025-03-24 11:20:00,97.09,97.09,96.98,97.01,10148.0,96.9821,96.9821,96.8722,96.9022,10148.0
2025-03-24 11:30:00,97.0,97.02,96.93,96.93,11941.0,96.8922,96.9122,96.8223,96.8223,11941.0
2025-03-24 11:40:00,96.92,96.95,96.88,96.88,9370.0,96.8123,96.8423,96.7723,96.7723,9370.0
2025-03-24 11:50:00,96.88,97.04,96.88,97.02,59277.0,96.7723,96.9322,96.7723,96.9122,59277.0
2025-03-24 12:00:00,97.01,97.13,97.0,97.11,14325.0,96.9022,97.0221,96.8922,97.0021,14325.0
2025-03-24 12:10:00,97.11,97.11,97.02,97.02,12970.0,97.0021,97.0021,96.9122,96.9122,12970.0
2025-03-24 12:20:00,97.03,97.1,96.92,96.94,22889.0,96.9222,96.9921,96.8123,96.8323,22889.0
2025-03-24 12:30:00,96.93,96.99,96.88,96.97,6804.0,96.8223,96.8822,96.7723,96.8622,6804.0
2025-03-24 12:40:00,96.94,97.06,96.9,97.03,8346.0,96.8323,96.9521,96.7923,96.9222,8346.0
2025-03-24 12:50:00,97.01,97.01,96.94,96.97,44179.0,96.9022,96.9022,96.8323,96.8622,44179.0
2025-03-24 13:00:00,96.96,96.98,96.91,96.92,29637.0,96.8523,96.8722,96.8023,96.8123,29637.0
2025-03-24 13:10:00,96.92,96.93,96.85,96.87,25262.0,96.8123,96.8223,96.7424,96.7624,25262.0
2025-03-24 13:20:00,96.87,96.96,96.83,96.96,22208.0,96.7624,96.8523,96.7224,96.8523,22208.0
2025-03-24 13:30:00,96.97,97.0,96.93,96.98,20566.0,96.8622,96.8922,96.8223,96.8722,20566.0
2025-03-24 13:40:00,96.99,97.01,96.93,96.96,10149.0,96.8822,96.9022,96.8223,96.8523,10149.0
2025-03-24 13:50:00,96.96,97.0,96.88,96.94,16999.0,96.8523,96.8922,96.7723,96.8323,16999.0
2025-03-24 14:00:00,96.94,96.96,96.79,96.86,5703.0,96.8323,96.8523,96.6824,96.7524,5703.0
2025-03-24 14:10:00,96.86,96.92,96.83,96.89,12488.0,96.7524,96.8123,96.7224,96.7823,12488.0
2025-03-24 14:20:00,96.88,96.93,96.85,96.91,18791.0,96.7723,96.8223,96.7424,96.8023,18791.0
2025-03-24 14:30:00,96.92,97.02,96.83,96.97,61474.0,96.8123,96.9122,96.7224,96.8622,61474.0
2025-03-24 14:40:00,96.97,97.09,96.91,97.05,79327.0,96.8622,96.9821,96.8023,96.9422,79327.0
2025-03-24 14:50:00,97.06,97.11,97.05,97.09,18121.0,96.9521,97.0021,96.9422,96.9821,18121.0
2025-03-24 15:00:00,97.09,97.2,97.07,97.17,33148.0,96.9821,97.092,96.9621,97.062,33148.0
2025-03-24 15:10:00,97.17,97.2,97.12,97.19,147937.0,97.062,97.092,97.0121,97.082,147937.0
2025-03-24 15:20:00,97.18,97.19,97.13,97.14,18501.0,97.072,97.082,97.0221,97.0321,18501.0
2025-03-24 15:30:00,97.15,97.17,97.11,97.14,20805.0,97.042,97.062,97.0021,97.0321,20805.0
2025-03-24 15:40:00,97.14,97.3,97.13,97.27,37988.0,97.0321,97.1919,97.0221,97.1619,37988.0
2025-03-24 15:50:00,97.26,97.38,97.16,97.16,85164.0,97.1519,97.2718,97.052,97.052,85164.0
2025-03-25 09:30:00,97.42,97.55,97.22,97.29,56732.0,97.3117,97.4416,97.112,97.1819,56732.0
2025-03-25 09:40:00,97.35,97.41,97.06,97.1,231676.0,97.2418,97.3018,96.9521,96.9921,231676.0
2025-03-25 09:50:00,97.06,97.35,97.04,97.28,8291.0,96.9521,97.2418,96.9322,97.1719,8291.0
2025-03-25 10:00:00,97.29,97.34,97.09,97.31,9654.0,97.1819,97.2318,96.9821,97.2019,9654.0
2025-03-25 10:10:00,97.28,97.44,97.27,97.38,21151.0,97.1719,97.3317,97.1619,97.2718,21151.0
2025-03-25 10:20:00,97.35,97.5,97.32,97.48,20535.0,97.2418,97.3917,97.2119,97.3717,20535.0
2025-03-25 10:30:00,97.5,97.62,97.41,97.62,107183.0,97.3917,97.5115,97.3018,97.5115,107183.0
2025-03-25 10:40:00,97.61,97.7,97.61,97.61,27753.0,97.5015,97.5914,97.5015,97.5015,27753.0
2025-03-25 10:50:00,97.62,97.68,97.52,97.59,20829.0,97.5115,97.5715,97.4116,97.4816,20829.0
2025-03-25 11:00:00,97.59,97.66,97.56,97.63,13161.0,97.4816,97.5515,97.4516,97.5215,13161.0
2025-03-25 11:10:00,97.63,97.63,97.55,97.6,12572.0,97.5215,97.5215,97.4416,97.4915,12572.0
2025-03-25 11:20:00,97.59,97.62,97.54,97.57,37112.0,97.4816,97.5115,97.4316,97.4616,37112.0
2025-03-25 11:30:00,97.56,97.59,97.45,97.49,15244.0,97.4516,97.4816,97.3417,97.3817,15244.0
2025-03-25 11:40:00,97.51,97.53,97.46,97.49,41084.0,97.4016,97.4216,97.3517,97.3817,41084.0
2025-03-25 11:50:00,97.5,97.52,97.34,97.39,12621.0,97.3917,97.4116,97.2318,97.2818,12621.0
2025-03-25 12:00:00,97.41,97.44,97.36,97.44,6032.0,97.3018,97.3317,97.2518,97.3317,6032.0
2025-03-25 12:10:00,97.43,97.47,97.33,97.35,8627.0,97.3217,97.3617,97.2218,97.2418,8627.0
2025-03-25 12:20:00,97.36,97.44,97.35,97.35,66446.0,97.2518,97.3317,97.2418,97.2418,66446.0
2025-03-25 12:30:00,97.36,97.38,97.29,97.34,25412.0,97.2518,97.2718,97.1819,97.2318,25412.0
2025-03-25 12:40:00,97.35,97.43,97.34,97.4,29290.0,97.2418,97.3217,97.2318,97.2918,29290.0
2025-03-25 12:50:00,97.4,97.51,97.39,97.45,40239.0,97.2918,97.4016,97.2818,97.3417,40239.0
2025-03-25 13:00:00,97.47,97.6,97.47,97.6,41255.0,97.3617,97.4915,97.3617,97.4915,41255.0
2025-03-25 13:10:00,97.59,97.59,97.42,97.42,18575.0,97.4816,97.4816,97.3117,97.3117,18575.0
2025-03-25 13:20:00,97.43,97.43,97.26,97.26,29409.0,97.3217,97.3217,97.1519,97.1519,29409.0
2025-03-25 13:30:00,97.31,97.38,97.29,97.33,174618.0,97.2019,97.2718,97.1819,97.2218,174618.0
2025-03-25 13:40:00,97.32,97.39,97.31,97.31,155211.0,97.2119,97.2818,97.2019,97.2019,155211.0
2025-03-25 13:50:00,97.3,97.36,97.27,97.3,8776.0,97.1919,97.2518,97.1619,97.1919,8776.0
2025-03-25 14:00:00,97.3,97.35,97.25,97.35,1664734.0,97.1919,97.2418,97.1419,97.2418,1664734.0
2025-03-25 14:10:00,97.35,97.48,97.35,97.47,163166.0,97.2418,97.3717,97.2418,97.3617,163166.0
2025-03-25 14:20:00,97.47,97.5,97.37,97.39,226015.0,97.3617,97.3917,97.2618,97.2818,226015.0
2025-03-25 14:30:00,97.43,97.44,97.35,97.37,85038.0,97.3217,97.3317,97.2418,97.2618,85038.0
2025-03-25 14:40:00,97.37,97.39,97.31,97.32,153752.0,97.2618,97.2818,97.2019,97.2119,153752.0
2025-03-25 14:50:00,97.32,97.39,97.28,97.36,593548.0,97.2119,97.2818,97.1719,97.2518,593548.0
2025-03-25 15:00:00,97.35,97.47,97.35,97.45,479493.0,97.2418,97.3617,97.2418,97.3417,479493.0
2025-03-25 15:10:00,97.46,97.49,97.36,97.44,263870.0,97.3517,97.3817,97.2518,97.3317,263870.0
2025-03-25 15:20:00,97.44,97.48,97.4,97.4,335251.0,97.3317,97.3717,97.2918,97.2918,335251.0
2025-03-25 15:30:00,97.41,97.55,97.41,97.5,744933.0,97.3018,97.4416,97.3018,97.3917,744933.0
2025-03-25 15:40:00,97.51,97.64,97.5,97.62,193992.0,97.4016,97.5315,97.3917,97.5115,193992.0
2025-03-25 15:50:00,97.61,97.67,97.52,97.65,192794.0,97.5015,97.5615,97.4116,97.5415,192794.0
2025-03-26 09:30:00,97.32,97.42,97.14,97.36,43499.0,97.2119,97.3117,97.0321,97.2518,43499.0
2025-03-26 09:40:00,97.4,97.4,96.98,96.98,71536.0,97.2918,97.2918,96.8722,96.8722,71536.0
2025-03-26 09:50:00,96.94,96.99,96.56,96.66,78677.0,96.8323,96.8822,96.4527,96.5526,78677.0
2025-03-26 10:00:00,96.6,96.81,96.58,96.62,28589.0,96.4927,96.7024,96.4727,96.5126,28589.0
2025-03-26 10:10:00,96.63,96.68,96.46,96.48,11019.0,96.5226,96.5726,96.3528,96.3728,11019.0
2025-03-26 10:20:00,96.4,96.48,96.23,96.47,23726.0,96.2929,96.3728,96.1231,96.3628,23726.0
2025-03-26 10:30:00,96.44,96.56,96.44,96.51,41465.0,96.3328,96.4527,96.3328,96.4028,41465.0
2025-03-26 10:40:00,96.5,96.55,96.37,96.37,14004.0,96.3928,96.4427,96.2629,96.2629,14004.0
2025-03-26 10:50:00,96.37,96.62,96.37,96.57,20012.0,96.2629,96.5126,96.2629,96.4627,20012.0
2025-03-26 11:00:00,96.56,96.64,96.54,96.63,31252.0,96.4527,96.5326,96.4327,96.5226,31252.0
2025-03-26 11:10:00,96.64,96.65,96.56,96.61,11879.0,96.5326,96.5426,96.4527,96.5026,11879.0
2025-03-26 11:20:00,96.61,96.63,96.32,96.42,18309.0,96.5026,96.5226,96.213,96.3129,18309.0
2025-03-26 11:30:00,96.42,96.52,96.4,96.44,9525.0,96.3129,96.4127,96.2929,96.3328,9525.0
2025-03-26 11:40:00,96.44,96.48,96.23,96.26,15311.0,96.3328,96.3728,96.1231,96.153,15311.0
2025-03-26 11:50:00,96.26,96.27,95.93,95.99,40622.0,96.153,96.163,95.8234,95.8833,40622.0
2025-03-26 12:00:00,95.98,96.05,95.87,96.0,17801.0,95.8733,95.9433,95.7635,95.8933,17801.0
2025-03-26 12:10:00,95.97,96.03,95.89,95.89,55563.0,95.8634,95.9233,95.7834,95.7834,55563.0
2025-03-26 12:20:00,95.9,96.06,95.87,96.05,12862.0,95.7934,95.9533,95.7635,95.9433,12862.0
2025-03-26 12:30:00,96.06,96.12,95.95,95.98,58064.0,95.9533,96.0132,95.8434,95.8733,58064.0
2025-03-26 12:40:00,95.98,96.04,95.89,95.98,16453.0,95.8733,95.9333,95.7834,95.8733,16453.0
2025-03-26 12:50:00,95.99,96.0,95.63,95.66,50151.0,95.8833,95.8933,95.5237,95.5537,50151.0
2025-03-26 13:00:00,95.68,95.75,95.66,95.71,34037.0,95.5737,95.6436,95.5537,95.6036,34037.0
2025-03-26 13:10:00,95.72,95.8,95.59,95.61,22219.0,95.6136,95.6935,95.4838,95.5038,22219.0
2025-03-26 13:20:00,95.64,95.68,95.57,95.62,16817.0,95.5337,95.5737,95.4638,95.5137,16817.0
2025-03-26 13:30:00,95.6,95.6,95.36,95.43,12544.0,95.4938,95.4938,95.254,95.324,12544.0
2025-03-26 13:40:00,95.46,95.62,95.45,95.47,17453.0,95.3539,95.5137,95.3439,95.3639,17453.0
2025-03-26 13:50:00,95.5,95.51,95.4,95.4,12689.0,95.3939,95.4039,95.294,95.294,12689.0
2025-03-26 14:00:00,95.48,95.49,95.36,95.47,14657.0,95.3739,95.3839,95.254,95.3639,14657.0
2025-03-26 14:10:00,95.47,95.65,95.46,95.6,46735.0,95.3639,95.5437,95.3539,95.4938,46735.0
2025-03-26 14:20:00,95.58,95.69,95.57,95.67,30064.0,95.4738,95.5837,95.4638,95.5637,30064.0
2025-03-26 14:30:00,95.65,95.69,95.5,95.5,24996.0,95.5437,95.5837,95.3939,95.3939,24996.0
2025-03-26 14:40:00,95.51,95.53,95.21,95.27,69205.0,95.4039,95.4238,95.1042,95.1641,69205.0
2025-03-26 14:50:00,95.27,95.3,95.18,95.21,16444.0,95.1641,95.1941,95.0742,95.1042,16444.0
2025-03-26 15:00:00,95.27,95.36,95.2,95.22,13046.0,95.1641,95.254,95.0942,95.1142,13046.0
2025-03-26 15:10:00,95.24,95.43,95.2,95.42,26068.0,95.1342,95.324,95.0942,95.314,26068.0
2025-03-26 15:20:00,95.4,95.49,95.26,95.26,65901.0,95.294,95.3839,95.1541,95.1541,65901.0
2025-03-26 15:30:00,95.28,95.34,95.24,95.3,45900.0,95.1741,95.2341,95.1342,95.1941,45900.0
2025-03-26 15:40:00,95.3,95.5,95.29,95.49,28034.0,95.1941,95.3939,95.1841,95.3839,28034.0
2025-03-26 15:50:00,95.5,95.59,95.47,95.5,122723.0,95.3939,95.4838,95.3639,95.3939,122723.0
2025-03-27 09:30:00,95.01,95.19,94.63,94.66,48322.0,94.9044,95.0842,94.5248,94.5548,48322.0
2025-03-27 09:40:00,94.61,94.92,94.57,94.91,8024.0,94.5049,94.8145,94.4649,94.8045,8024.0
2025-03-27 09:50:00,94.95,95.29,94.95,95.29,20027.0,94.8445,95.1841,94.8445,95.1841,20027.0
2025-03-27 10:00:00,95.26,95.39,95.14,95.15,8727.0,95.1541,95.284,95.0343,95.0443,8727.0
2025-03-27 10:10:00,95.19,95.44,95.07,95.42,30197.0,95.0842,95.3339,94.9644,95.314,30197.0
2025-03-27 10:20:00,95.43,95.52,95.21,95.52,11115.0,95.324,95.4139,95.1042,95.4139,11115.0
2025-03-27 10:30:00,95.51,95.76,95.47,95.7,12735.0,95.4039,95.6536,95.3639,95.5937,12735.0
2025-03-27 10:40:00,95.72,95.79,95.64,95.64,26887.0,95.6136,95.6836,95.5337,95.5337,26887.0
2025-03-27 10:50:00,95.7,95.9,95.61,95.87,56833.0,95.5937,95.7934,95.5038,95.7635,56833.0
2025-03-27 11:00:00,95.89,95.9,95.69,95.7,27843.0,95.7834,95.7934,95.5837,95.5937,27843.0
2025-03-27 11:10:00,95.68,95.81,95.64,95.77,21980.0,95.5737,95.7035,95.5337,95.6636,21980.0
2025-03-27 11:20:00,95.76,95.77,95.59,95.6,20949.0,95.6536,95.6636,95.4838,95.4938,20949.0
2025-03-27 11:30:00,95.6,95.6,95.27,95.31,32154.0,95.4938,95.4938,95.1641,95.2041,32154.0
2025-03-27 11:40:00,95.32,95.32,95.16,95.17,18953.0,95.2141,95.2141,95.0543,95.0642,18953.0
2025-03-27 11:50:00,95.17,95.3,95.15,95.17,34224.0,95.0642,95.1941,95.0443,95.0642,34224.0
2025-03-27 12:00:00,95.18,95.46,95.14,95.45,21116.0,95.0742,95.3539,95.0343,95.3439,21116.0
2025-03-27 12:10:00,95.45,95.62,95.36,95.62,10410.0,95.3439,95.5137,95.254,95.5137,10410.0
2025-03-27 12:20:00,95.61,95.67,95.33,95.33,8327.0,95.5038,95.5637,95.2241,95.2241,8327.0
2025-03-27 12:30:00,95.35,95.49,95.29,95.37,12629.0,95.244,95.3839,95.1841,95.264,12629.0
2025-03-27 12:40:00,95.35,95.42,95.15,95.16,11066.0,95.244,95.314,95.0443,95.0543,11066.0
2025-03-27 12:50:00,95.16,95.16,94.96,94.96,21096.0,95.0543,95.0543,94.8545,94.8545,21096.0
2025-03-27 13:00:00,94.96,95.13,94.96,95.11,11787.0,94.8545,95.0243,94.8545,95.0043,11787.0
2025-03-27 13:10:00,95.08,95.26,95.08,95.17,17756.0,94.9743,95.1541,94.9743,95.0642,17756.0
2025-03-27 13:20:00,95.17,95.2,94.95,94.95,96999.0,95.0642,95.0942,94.8445,94.8445,96999.0
2025-03-27 13:30:00,94.94,95.1,94.92,95.0,49680.0,94.8345,94.9943,94.8145,94.8944,49680.0
2025-03-27 13:40:00,95.0,95.14,94.96,95.12,50377.0,94.8944,95.0343,94.8545,95.0143,50377.0
2025-03-27 13:50:00,95.12,95.18,94.91,94.94,33671.0,95.0143,95.0742,94.8045,94.8345,33671.0
2025-03-27 14:00:00,94.95,95.22,94.94,95.15,41275.0,94.8445,95.1142,94.8345,95.0443,41275.0
2025-03-27 14:10:00,95.16,95.3,95.13,95.19,24570.0,95.0543,95.1941,95.0243,95.0842,24570.0
2025-03-27 14:20:00,95.19,95.25,95.09,95.15,57702.0,95.0842,95.1442,94.9843,95.0443,57702.0
2025-03-27 14:30:00,95.15,95.27,95.08,95.26,46987.0,95.0443,95.1641,94.9743,95.1541,46987.0
2025-03-27 14:40:00,95.28,95.37,95.25,95.35,24585.0,95.1741,95.264,95.1442,95.244,24585.0
2025-03-27 14:50:00,95.37,95.43,95.09,95.11,38245.0,95.264,95.324,94.9843,95.0043,38245.0
2025-03-27 15:00:00,95.08,95.23,95.08,95.2,44458.0,94.9743,95.1242,94.9743,95.0942,44458.0
2025-03-27 15:10:00,95.2,95.42,95.18,95.39,56328.0,95.0942,95.314,95.0742,95.284,56328.0
2025-03-27 15:20:00,95.39,95.53,95.39,95.45,30460.0,95.284,95.4238,95.284,95.3439,30460.0
2025-03-27 15:30:00,95.46,95.46,95.23,95.25,42949.0,95.3539,95.3539,95.1242,95.1442,42949.0
2025-03-27 15:40:00,95.23,95.32,95.19,95.26,53803.0,95.1242,95.2141,95.0842,95.1541,53803.0
2025-03-27 15:50:00,95.24,95.24,94.81,94.87,230274.0,95.1342,95.1342,94.7046,94.7646,230274.0
2025-03-28 09:30:00,94.5,94.71,94.31,94.66,32010.0,94.395,94.6048,94.2052,94.5548,32010.0
2025-03-28 09:40:00,94.61,94.77,94.48,94.55,23476.0,94.5049,94.6647,94.375,94.4449,23476.0
2025-03-28 09:50:00,94.58,94.64,94.23,94.27,13707.0,94.4749,94.5348,94.1253,94.1652,13707.0
2025-03-28 10:00:00,94.28,94.37,93.74,93.8,18921.0,94.1752,94.2651,93.6358,93.6958,18921.0
2025-03-28 10:10:00,93.78,93.84,93.48,93.49,42655.0,93.6758,93.7357,93.3761,93.3861,42655.0
2025-03-28 10:20:00,93.48,93.57,93.21,93.22,8271.0,93.3761,93.466,93.1064,93.1164,8271.0
2025-03-28 10:30:00,93.28,93.33,92.97,93.23,54947.0,93.1763,93.2263,92.8667,93.1264,54947.0
2025-03-28 10:40:00,93.23,93.28,93.11,93.13,47160.0,93.1264,93.1763,93.0065,93.0265,47160.0
2025-03-28 10:50:00,93.13,93.25,92.98,93.1,62764.0,93.0265,93.1464,92.8767,92.9965,62764.0
2025-03-28 11:00:00,93.07,93.07,92.86,92.94,46387.0,92.9666,92.9666,92.7568,92.8367,46387.0
2025-03-28 11:10:00,92.97,93.19,92.97,93.05,24420.0,92.8667,93.0864,92.8667,92.9466,24420.0
2025-03-28 11:20:00,93.06,93.13,92.92,93.11,13809.0,92.9566,93.0265,92.8167,93.0065,13809.0
2025-03-28 11:30:00,93.11,93.28,93.07,93.25,17390.0,93.0065,93.1763,92.9666,93.1464,17390.0
2025-03-28 11:40:00,93.25,93.27,93.09,93.19,28972.0,93.1464,93.1664,92.9866,93.0864,28972.0
2025-03-28 11:50:00,93.2,93.21,92.92,92.92,16668.0,93.0964,93.1064,92.8167,92.8167,16668.0
2025-03-28 12:00:00,92.89,93.1,92.89,92.98,19040.0,92.7868,92.9965,92.7868,92.8767,19040.0
2025-03-28 12:10:00,93.0,93.08,92.69,92.69,57576.0,92.8967,92.9766,92.587,92.587,57576.0
2025-03-28 12:20:00,92.7,92.75,92.64,92.71,48654.0,92.597,92.6469,92.5371,92.607,48654.0
2025-03-28 12:30:00,92.79,92.86,92.75,92.75,23476.0,92.6869,92.7568,92.6469,92.6469,23476.0
2025-03-28 12:40:00,92.75,92.86,92.73,92.79,14033.0,92.6469,92.7568,92.627,92.6869,14033.0
2025-03-28 12:50:00,92.79,92.87,92.63,92.65,19025.0,92.6869,92.7668,92.5271,92.547,19025.0
2025-03-28 13:00:00,92.61,92.63,92.5,92.5,17847.0,92.5071,92.5271,92.3972,92.3972,17847.0
2025-03-28 13:10:00,92.5,92.7,92.48,92.66,49004.0,92.3972,92.597,92.3772,92.557,49004.0
2025-03-28 13:20:00,92.61,92.64,92.41,92.42,5998.0,92.5071,92.5371,92.3073,92.3173,5998.0
2025-03-28 13:30:00,92.48,92.49,92.4,92.48,15270.0,92.3772,92.3872,92.2973,92.3772,15270.0
2025-03-28 13:40:00,92.5,92.58,92.46,92.46,23453.0,92.3972,92.4771,92.3573,92.3573,23453.0
2025-03-28 13:50:00,92.46,92.6,92.45,92.6,22238.0,92.3573,92.4971,92.3473,92.4971,22238.0
2025-03-28 14:00:00,92.62,92.68,92.58,92.67,14122.0,92.5171,92.577,92.4771,92.567,14122.0
2025-03-28 14:10:00,92.69,92.79,92.61,92.65,16529.0,92.587,92.6869,92.5071,92.547,16529.0
2025-03-28 14:20:00,92.71,92.71,92.56,92.6,42015.0,92.607,92.607,92.4571,92.4971,42015.0
2025-03-28 14:30:00,92.59,92.67,92.51,92.52,16056.0,92.4871,92.567,92.4072,92.4172,16056.0
2025-03-28 14:40:00,92.52,92.55,92.44,92.47,19563.0,92.4172,92.4472,92.3373,92.3672,19563.0
2025-03-28 14:50:00,92.48,92.62,92.46,92.61,35601.0,92.3772,92.5171,92.3573,92.5071,35601.0
2025-03-28 15:00:00,92.61,92.7,92.58,92.65,24328.0,92.5071,92.597,92.4771,92.547,24328.0
2025-03-28 15:10:00,92.65,92.65,92.5,92.6,32917.0,92.547,92.547,92.3972,92.4971,32917.0
2025-03-28 15:20:00,92.62,92.62,92.48,92.49,32006.0,92.5171,92.5171,92.3772,92.3872,32006.0
2025-03-28 15:30:00,92.51,92.52,92.33,92.42,22986.0,92.4072,92.4172,92.2274,92.3173,22986.0
2025-03-28 15:40:00,92.42,92.5,92.35,92.5,35925.0,92.3173,92.3972,92.2474,92.3972,35925.0
2025-03-28 15:50:00,92.54,92.63,92.39,92.53,77663.0,92.4372,92.5271,92.2873,92.4272,77663.0
2025-03-31 09:30:00,90.94,91.1,90.41,90.6,75877.0,90.8389,90.9988,90.3095,90.4993,75877.0
2025-03-31 09:40:00,90.56,90.56,90.11,90.3,27229.0,90.4594,90.4594,90.0099,90.1997,27229.0
2025-03-31 09:50:00,90.29,90.85,90.23,90.72,34372.0,90.1897,90.749,90.1297,90.6192,34372.0
2025-03-31 10:00:00,90.78,91.16,90.78,91.15,28444.0,90.6791,91.0587,90.6791,91.0487,28444.0
2025-03-31 10:10:00,91.15,91.16,90.76,90.78,17512.0,91.0487,91.0587,90.6591,90.6791,17512.0
2025-03-31 10:20:00,90.79,90.82,90.57,90.59,46932.0,90.6891,90.7191,90.4694,90.4893,46932.0
2025-03-31 10:30:00,90.64,91.06,90.63,90.89,35079.0,90.5393,90.9588,90.5293,90.789,35079.0
2025-03-31 10:40:00,90.88,90.99,90.73,90.92,18980.0,90.779,90.8889,90.6292,90.819,18980.0
2025-03-31 10:50:00,90.98,91.02,90.79,90.99,30617.0,90.8789,90.9189,90.6891,90.8889,30617.0
2025-03-31 11:00:00,91.02,91.2,91.0,91.0,28733.0,90.9189,91.0987,90.8989,90.8989,28733.0
2025-03-31 11:10:00,91.06,91.15,90.91,91.12,24472.0,90.9588,91.0487,90.809,91.0187,24472.0
2025-03-31 11:20:00,91.11,91.44,91.1,91.26,29912.0,91.0088,91.3384,90.9988,91.1586,29912.0
2025-03-31 11:30:00,91.26,91.55,91.17,91.51,34887.0,91.1586,91.4483,91.0687,91.4083,34887.0
2025-03-31 11:40:00,91.52,91.61,91.45,91.61,31692.0,91.4183,91.5082,91.3484,91.5082,31692.0
2025-03-31 11:50:00,91.62,91.72,91.49,91.5,26367.0,91.5182,91.6181,91.3883,91.3983,26367.0
2025-03-31 12:00:00,91.51,91.63,91.38,91.4,27101.0,91.4083,91.5282,91.2785,91.2984,27101.0
2025-03-31 12:10:00,91.4,91.56,91.25,91.56,17028.0,91.2984,91.4583,91.1486,91.4583,17028.0
2025-03-31 12:20:00,91.55,91.84,91.44,91.83,67348.0,91.4483,91.7379,91.3384,91.728,67348.0
2025-03-31 12:30:00,91.8,91.82,91.67,91.74,24162.0,91.698,91.718,91.5681,91.6381,24162.0
2025-03-31 12:40:00,91.79,91.83,91.68,91.7,25625.0,91.688,91.728,91.5781,91.5981,25625.0
2025-03-31 12:50:00,91.71,91.8,91.53,91.54,18861.0,91.6081,91.698,91.4283,91.4383,18861.0
2025-03-31 13:00:00,91.53,91.92,91.51,91.92,28811.0,91.4283,91.8179,91.4083,91.8179,28811.0
2025-03-31 13:10:00,91.93,91.98,91.66,91.68,24855.0,91.8278,91.8778,91.5581,91.5781,24855.0
2025-03-31 13:20:00,91.67,91.69,91.56,91.65,11294.0,91.5681,91.5881,91.4583,91.5482,11294.0
2025-03-31 13:30:00,91.68,91.8,91.62,91.8,64077.0,91.5781,91.698,91.5182,91.698,64077.0
2025-03-31 13:40:00,91.76,91.76,91.52,91.59,16454.0,91.658,91.658,91.4183,91.4882,16454.0
2025-03-31 13:50:00,91.59,91.76,91.57,91.6,14134.0,91.4882,91.658,91.4682,91.4982,14134.0
2025-03-31 14:00:00,91.58,92.16,91.58,92.16,26198.0,91.4782,92.0576,91.4782,92.0576,26198.0
2025-03-31 14:10:00,92.16,92.31,92.11,92.3,39030.0,92.0576,92.2074,92.0076,92.1974,39030.0
2025-03-31 14:20:00,92.31,92.35,92.21,92.35,35936.0,92.2074,92.2474,92.1075,92.2474,35936.0
2025-03-31 14:30:00,92.35,92.52,92.33,92.49,35004.0,92.2474,92.4172,92.2274,92.3872,35004.0
2025-03-31 14:40:00,92.49,92.56,92.23,92.36,52760.0,92.3872,92.4571,92.1275,92.2574,52760.0
2025-03-31 14:50:00,92.37,92.54,92.23,92.23,32318.0,92.2674,92.4372,92.1275,92.1275,32318.0
2025-03-31 15:00:00,92.33,92.5,92.33,92.46,106016.0,92.2274,92.3972,92.2274,92.3573,106016.0
2025-03-31 15:10:00,92.44,92.67,92.42,92.5,65146.0,92.3373,92.567,92.3173,92.3972,65146.0
2025-03-31 15:20:00,92.55,92.68,92.3,92.34,363958.0,92.4472,92.577,92.1974,92.2374,363958.0
2025-03-31 15:30:00,92.33,92.68,92.31,92.59,158258.0,92.2274,92.577,92.2074,92.4871,158258.0
2025-03-31 15:40:00,92.59,92.96,92.59,92.62,83067.0,92.4871,92.8567,92.4871,92.5171,83067.0
2025-03-31 15:50:00,92.62,92.94,92.5,92.77,330377.0,92.5171,92.8367,92.3972,92.6669,330377.0
2025-04-01 09:30:00,92.45,92.69,92.22,92.46,78916.0,92.3473,92.587,92.1175,92.3573,78916.0
2025-04-01 09:40:00,92.51,92.89,92.38,92.82,304035.0,92.4072,92.7868,92.2773,92.7169,304035.0
2025-04-01 09:50:00,92.73,92.82,92.54,92.57,12067.0,92.627,92.7169,92.4372,92.4671,12067.0
2025-04-01 10:00:00,92.55,92.66,92.19,92.21,70098.0,92.4472,92.557,92.0876,92.1075,70098.0
2025-04-01 10:10:00,92.31,92.33,91.99,92.01,22440.0,92.2074,92.2274,91.8878,91.9078,22440.0
2025-04-01 10:20:00,92.05,92.35,91.88,92.29,15396.0,91.9477,92.2474,91.7779,92.1874,15396.0
2025-04-01 10:30:00,92.38,92.68,92.27,92.62,32820.0,92.2773,92.577,92.1675,92.5171,32820.0
2025-04-01 10:40:00,92.55,92.85,92.55,92.79,33410.0,92.4472,92.7468,92.4472,92.6869,33410.0
2025-04-01 10:50:00,92.8,93.13,92.8,93.12,32325.0,92.6969,93.0265,92.6969,93.0165,32325.0
2025-04-01 11:00:00,93.08,93.29,93.06,93.27,33467.0,92.9766,93.1863,92.9566,93.1664,33467.0
2025-04-01 11:10:00,93.23,93.53,93.18,93.41,35785.0,93.1264,93.4261,93.0765,93.3062,35785.0
2025-04-01 11:20:00,93.38,93.55,93.31,93.35,31210.0,93.2762,93.446,93.2063,93.2463,31210.0
2025-04-01 11:30:00,93.34,93.39,93.22,93.35,36375.0,93.2363,93.2862,93.1164,93.2463,36375.0
2025-04-01 11:40:00,93.34,93.54,93.24,93.52,46864.0,93.2363,93.4361,93.1364,93.4161,46864.0
2025-04-01 11:50:00,93.53,93.56,93.38,93.53,27536.0,93.4261,93.456,93.2762,93.4261,27536.0
2025-04-01 12:00:00,93.53,93.68,93.45,93.67,32565.0,93.4261,93.5759,93.3462,93.5659,32565.0
2025-04-01 12:10:00,93.68,93.78,93.59,93.72,36708.0,93.5759,93.6758,93.486,93.6159,36708.0
2025-04-01 12:20:00,93.75,93.8,93.36,93.41,101075.0,93.6458,93.6958,93.2563,93.3062,101075.0
2025-04-01 12:30:00,93.39,93.44,93.17,93.2,23558.0,93.2862,93.3362,93.0665,93.0964,23558.0
2025-04-01 12:40:00,93.2,93.31,93.11,93.3,67092.0,93.0964,93.2063,93.0065,93.1963,67092.0
2025-04-01 12:50:00,93.3,93.54,93.3,93.43,28306.0,93.1963,93.4361,93.1963,93.3262,28306.0
2025-04-01 13:00:00,93.38,93.47,93.25,93.3,55991.0,93.2762,93.3661,93.1464,93.1963,55991.0
2025-04-01 13:10:00,93.28,93.41,93.2,93.2,66512.0,93.1763,93.3062,93.0964,93.0964,66512.0
2025-04-01 13:20:00,93.22,93.25,93.13,93.16,44159.0,93.1164,93.1464,93.0265,93.0565,44159.0
2025-04-01 13:30:00,93.17,93.28,93.13,93.26,22190.0,93.0665,93.1763,93.0265,93.1564,22190.0
2025-04-01 13:40:00,93.27,93.37,93.16,93.28,12596.0,93.1664,93.2662,93.0565,93.1763,12596.0
2025-04-01 13:50:00,93.28,93.35,93.12,93.12,30979.0,93.1763,93.2463,93.0165,93.0165,30979.0
2025-04-01 14:00:00,93.09,93.11,92.68,92.69,36078.0,92.9866,93.0065,92.577,92.587,36078.0
2025-04-01 14:10:00,92.71,92.81,92.58,92.62,124815.0,92.607,92.7069,92.4771,92.5171,124815.0
2025-04-01 14:20:00,92.64,92.65,92.49,92.55,29348.0,92.5371,92.547,92.3872,92.4472,29348.0
2025-04-01 14:30:00,92.56,92.68,92.56,92.57,18529.0,92.4571,92.577,92.4571,92.4671,18529.0
2025-04-01 14:40:00,92.58,92.71,92.55,92.55,135008.0,92.4771,92.607,92.4472,92.4472,135008.0
2025-04-01 14:50:00,92.56,92.81,92.5,92.79,84692.0,92.4571,92.7069,92.3972,92.6869,84692.0
2025-04-01 15:00:00,92.78,92.97,92.78,92.81,35631.0,92.6769,92.8667,92.6769,92.7069,35631.0
2025-04-01 15:10:00,92.81,93.03,92.8,92.93,57175.0,92.7069,92.9266,92.6969,92.8267,57175.0
2025-04-01 15:20:00,92.93,93.08,92.91,92.97,80865.0,92.8267,92.9766,92.8068,92.8667,80865.0
2025-04-01 15:30:00,92.96,93.27,92.93,93.22,42002.0,92.8567,93.1664,92.8267,93.1164,42002.0
2025-04-01 15:40:00,93.23,93.4,93.21,93.37,60877.0,93.1264,93.2962,93.1064,93.2662,60877.0
2025-04-01 15:50:00,93.41,93.61,93.27,93.51,146521.0,93.3062,93.506,93.1664,93.4061,146521.0
2025-04-02 09:30:00,92.14,93.02,92.08,92.93,41174.0,92.0376,92.9166,91.9777,92.8267,41174.0
2025-04-02 09:40:00,93.01,93.25,92.87,93.18,17232.0,92.9066,93.1464,92.7668,93.0765,17232.0
2025-04-02 09:50:00,93.28,93.34,93.09,93.16,24953.0,93.1763,93.2363,92.9866,93.0565,24953.0
2025-04-02 10:00:00,93.08,93.52,93.03,93.08,13067.0,92.9766,93.4161,92.9266,92.9766,13067.0
2025-04-02 10:10:00,93.11,93.3,92.95,93.28,2049844.0,93.0065,93.1963,92.8467,93.1763,2049844.0
2025-04-02 10:20:00,93.26,93.48,93.23,93.48,48790.0,93.1564,93.3761,93.1264,93.3761,48790.0
2025-04-02 10:30:00,93.43,93.59,93.34,93.46,16045.0,93.3262,93.486,93.2363,93.3561,16045.0
2025-04-02 10:40:00,93.43,93.57,93.39,93.54,16833.0,93.3262,93.466,93.2862,93.4361,16833.0
2025-04-02 10:50:00,93.54,93.72,93.47,93.72,28692.0,93.4361,93.6159,93.3661,93.6159,28692.0
2025-04-02 11:00:00,93.68,93.69,93.51,93.67,150431.0,93.5759,93.5859,93.4061,93.5659,150431.0
2025-04-02 11:10:00,93.68,93.68,93.46,93.6,20472.0,93.5759,93.5759,93.3561,93.496,20472.0
2025-04-02 11:20:00,93.63,94.07,93.63,93.98,52376.0,93.526,93.9655,93.526,93.8756,52376.0
2025-04-02 11:30:00,93.97,94.09,93.92,94.03,13589.0,93.8656,93.9854,93.8156,93.9255,13589.0
2025-04-02 11:40:00,94.06,94.07,93.68,93.72,35937.0,93.9555,93.9655,93.5759,93.6159,35937.0
2025-04-02 11:50:00,93.73,93.89,93.6,93.89,18377.0,93.6258,93.7857,93.496,93.7857,18377.0
2025-04-02 12:00:00,93.84,93.95,93.83,93.95,14675.0,93.7357,93.8456,93.7257,93.8456,14675.0
2025-04-02 12:10:00,93.96,94.21,93.96,94.17,32713.0,93.8556,94.1053,93.8556,94.0654,32713.0
2025-04-02 12:20:00,94.19,94.33,94.13,94.33,17941.0,94.0853,94.2252,94.0254,94.2252,17941.0
2025-04-02 12:30:00,94.35,94.41,94.2,94.29,80405.0,94.2452,94.3051,94.0953,94.1852,80405.0
2025-04-02 12:40:00,94.29,94.59,94.2,94.59,19750.0,94.1852,94.4849,94.0953,94.4849,19750.0
2025-04-02 12:50:00,94.61,94.65,94.45,94.58,30509.0,94.5049,94.5448,94.345,94.4749,30509.0
2025-04-02 13:00:00,94.6,94.8,94.57,94.75,60155.0,94.4949,94.6947,94.4649,94.6447,60155.0
2025-04-02 13:10:00,94.8,94.95,94.78,94.82,13465.0,94.6947,94.8445,94.6747,94.7146,13465.0
2025-04-02 13:20:00,94.82,94.83,94.65,94.67,6527.0,94.7146,94.7246,94.5448,94.5648,6527.0
2025-04-02 13:30:00,94.68,94.69,94.42,94.5,28487.0,94.5748,94.5848,94.3151,94.395,28487.0
2025-04-02 13:40:00,94.53,94.53,94.15,94.2,40797.0,94.425,94.425,94.0454,94.0953,40797.0
2025-04-02 13:50:00,94.21,94.29,94.1,94.24,16415.0,94.1053,94.1852,93.9954,94.1353,16415.0
2025-04-02 14:00:00,94.18,94.31,93.94,93.97,27917.0,94.0753,94.2052,93.8356,93.8656,27917.0
2025-04-02 14:10:00,93.97,94.05,93.87,93.9,46132.0,93.8656,93.9455,93.7657,93.7957,46132.0
2025-04-02 14:20:00,93.94,93.97,93.65,93.65,20912.0,93.8356,93.8656,93.5459,93.5459,20912.0
2025-04-02 14:30:00,93.59,94.04,93.59,94.03,19743.0,93.486,93.9355,93.486,93.9255,19743.0
2025-04-02 14:40:00,94.04,94.12,93.94,94.02,44250.0,93.9355,94.0154,93.8356,93.9155,44250.0
2025-04-02 14:50:00,94.01,94.01,93.59,93.59,37699.0,93.9055,93.9055,93.486,93.486,37699.0
2025-04-02 15:00:00,93.69,93.93,93.68,93.86,41880.0,93.5859,93.8256,93.5759,93.7557,41880.0
2025-04-02 15:10:00,93.85,93.89,93.66,93.72,75873.0,93.7457,93.7857,93.5559,93.6159,75873.0
2025-04-02 15:20:00,93.72,94.01,93.7,93.98,55483.0,93.6159,93.9055,93.5959,93.8756,55483.0
2025-04-02 15:30:00,93.98,94.29,93.87,94.2,42324.0,93.8756,94.1852,93.7657,94.0953,42324.0
2025-04-02 15:40:00,94.2,94.48,94.17,94.41,56644.0,94.0953,94.375,94.0654,94.3051,56644.0
2025-04-02 15:50:00,94.41,94.48,94.3,94.3,157131.0,94.3051,94.375,94.1952,94.1952,157131.0
2025-04-03 09:30:00,90.12,90.86,90.03,90.82,119338.0,90.0199,90.759,89.93,90.7191,119338.0
2025-04-03 09:40:00,90.74,90.74,90.35,90.36,69233.0,90.6392,90.6392,90.2496,90.2596,69233.0
2025-04-03 09:50:00,90.38,90.87,90.37,90.58,70909.0,90.2796,90.769,90.2696,90.4793,70909.0
2025-04-03 10:00:00,90.54,90.6,90.17,90.25,92412.0,90.4394,90.4993,90.0698,90.1497,92412.0
2025-04-03 10:10:00,90.22,90.31,89.98,90.11,177144.0,90.1197,90.2096,89.88,90.0099,177144.0
2025-04-03 10:20:00,90.05,90.33,89.85,90.18,181163.0,89.9499,90.2296,89.7502,90.0798,181163.0
2025-04-03 10:30:00,90.16,90.3,89.83,89.92,36668.0,90.0598,90.1997,89.7302,89.8201,36668.0
2025-04-03 10:40:00,89.93,89.97,89.51,89.52,62531.0,89.8301,89.87,89.4105,89.4205,62531.0
2025-04-03 10:50:00,89.53,89.61,89.41,89.47,54359.0,89.4305,89.5104,89.3106,89.3706,54359.0
2025-04-03 11:00:00,89.42,89.58,89.31,89.43,38022.0,89.3206,89.4805,89.2108,89.3306,38022.0
2025-04-03 11:10:00,89.43,89.97,89.43,89.92,149367.0,89.3306,89.87,89.3306,89.8201,149367.0
2025-04-03 11:20:00,89.91,90.02,89.72,89.82,30523.0,89.8101,89.92,89.6203,89.7202,30523.0
2025-04-03 11:30:00,89.83,90.19,89.83,90.12,51672.0,89.7302,90.0898,89.7302,90.0199,51672.0
2025-04-03 11:40:00,90.19,90.34,90.03,90.13,81101.0,90.0898,90.2396,89.93,90.0298,81101.0
2025-04-03 11:50:00,90.11,90.4,89.94,90.26,56879.0,90.0099,90.2995,89.8401,90.1597,56879.0
2025-04-03 12:00:00,90.19,90.44,90.19,90.26,37936.0,90.0898,90.3395,90.0898,90.1597,37936.0
2025-04-03 12:10:00,90.29,90.69,90.26,90.69,167737.0,90.1897,90.5892,90.1597,90.5892,167737.0
2025-04-03 12:20:00,90.68,90.73,90.47,90.7,229652.0,90.5792,90.6292,90.3695,90.5992,229652.0
2025-04-03 12:30:00,90.79,90.79,90.32,90.4,38476.0,90.6891,90.6891,90.2196,90.2995,38476.0
2025-04-03 12:40:00,90.41,90.69,90.39,90.53,45213.0,90.3095,90.5892,90.2896,90.4294,45213.0
2025-04-03 12:50:00,90.53,90.54,90.2,90.31,50908.0,90.4294,90.4394,90.0998,90.2096,50908.0
2025-04-03 13:00:00,90.28,90.48,90.25,90.3,50529.0,90.1797,90.3795,90.1497,90.1997,50529.0
2025-04-03 13:10:00,90.25,90.39,90.19,90.21,135561.0,90.1497,90.2896,90.0898,90.1098,135561.0
2025-04-03 13:20:00,90.25,90.3,89.98,90.07,209391.0,90.1497,90.1997,89.88,89.9699,209391.0
2025-04-03 13:30:00,90.06,90.31,90.0,90.23,91216.0,89.9599,90.2096,89.9,90.1297,91216.0
2025-04-03 13:40:00,90.22,90.33,90.12,90.15,102650.0,90.1197,90.2296,90.0199,90.0498,102650.0
2025-04-03 13:50:00,90.16,90.17,89.92,89.94,103580.0,90.0598,90.0698,89.8201,89.8401,103580.0
2025-04-03 14:00:00,89.91,90.03,89.82,89.87,36037.0,89.8101,89.93,89.7202,89.7701,36037.0
2025-04-03 14:10:00,89.87,89.88,89.62,89.66,201316.0,89.7701,89.7801,89.5204,89.5604,201316.0
2025-04-03 14:20:00,89.68,89.79,89.6,89.69,1923108.0,89.5803,89.6902,89.5004,89.5903,1923108.0
2025-04-03 14:30:00,89.7,89.86,89.56,89.86,92220.0,89.6003,89.7601,89.4605,89.7601,92220.0
2025-04-03 14:40:00,89.81,90.04,89.81,89.98,59397.0,89.7102,89.9399,89.7102,89.88,59397.0
2025-04-03 14:50:00,89.98,90.06,89.85,89.97,68895.0,89.88,89.9599,89.7502,89.87,68895.0
2025-04-03 15:00:00,89.96,89.98,89.85,89.85,817022.0,89.86,89.88,89.7502,89.7502,817022.0
2025-04-03 15:10:00,89.84,89.89,89.33,89.48,789705.0,89.7402,89.7901,89.2307,89.3806,789705.0
2025-04-03 15:20:00,89.49,89.59,89.32,89.36,234333.0,89.3906,89.4904,89.2207,89.2607,234333.0
2025-04-03 15:30:00,89.36,89.4,89.18,89.33,547031.0,89.2607,89.3007,89.0809,89.2307,547031.0
2025-04-03 15:40:00,89.32,89.52,89.18,89.23,118636.0,89.2207,89.4205,89.0809,89.1308,118636.0
2025-04-03 15:50:00,89.22,89.36,89.02,89.13,280493.0,89.1209,89.2607,88.9211,89.031,280493.0
2025-04-04 09:30:00,86.4,86.87,85.97,86.2,250254.0,86.304,86.7735,85.8745,86.1042,250254.0
2025-04-04 09:40:00,86.06,86.46,85.65,86.23,55611.0,85.9644,86.3639,85.5548,86.1342,55611.0
2025-04-04 09:50:00,86.17,86.74,86.06,86.62,79593.0,86.0742,86.6436,85.9644,86.5237,79593.0
2025-04-04 10:00:00,86.56,86.57,85.83,85.85,73823.0,86.4638,86.4738,85.7346,85.7546,73823.0
2025-04-04 10:10:00,85.82,85.86,85.41,85.74,98032.0,85.7246,85.7646,85.3151,85.6447,98032.0
2025-04-04 10:20:00,85.69,85.9,85.13,85.15,64212.0,85.5948,85.8045,85.0354,85.0554,64212.0
2025-04-04 10:30:00,85.12,85.38,84.81,85.07,92829.0,85.0254,85.2851,84.7158,84.9755,92829.0
2025-04-04 10:40:00,85.05,85.12,84.12,84.14,84099.0,84.9555,85.0254,84.0265,84.0465,84099.0
2025-04-04 10:50:00,84.19,85.15,83.86,85.12,89503.0,84.0964,85.0554,83.7668,85.0254,89503.0
2025-04-04 11:00:00,84.98,86.02,84.84,85.47,79720.0,84.8856,85.9244,84.7457,85.375,79720.0
2025-04-04 11:10:00,85.57,86.41,85.53,85.92,283627.0,85.4749,86.314,85.435,85.8245,283627.0
2025-04-04 11:20:00,85.95,86.3,85.34,85.34,141357.0,85.8545,86.2041,85.2452,85.2452,141357.0
2025-04-04 11:30:00,85.41,85.64,84.89,85.05,116469.0,85.3151,85.5448,84.7957,84.9555,116469.0
2025-04-04 11:40:00,85.0,85.71,84.95,85.67,43150.0,84.9055,85.6148,84.8556,85.5748,43150.0
2025-04-04 11:50:00,85.62,85.73,85.06,85.06,62307.0,85.5249,85.6347,84.9655,84.9655,62307.0
2025-04-04 12:00:00,85.14,85.57,85.13,85.26,57140.0,85.0454,85.4749,85.0354,85.1653,57140.0
2025-04-04 12:10:00,85.24,85.58,84.78,84.85,112429.0,85.1453,85.4849,84.6858,84.7557,112429.0
2025-04-04 12:20:00,84.84,84.88,84.54,84.66,54601.0,84.7457,84.7857,84.4461,84.5659,54601.0
2025-04-04 12:30:00,84.6,84.93,84.33,84.9,214369.0,84.506,84.8356,84.2363,84.8057,214369.0
2025-04-04 12:40:00,84.89,85.0,84.45,84.5,129296.0,84.7957,84.9055,84.3562,84.4061,129296.0
2025-04-04 12:50:00,84.5,84.8,84.43,84.62,171409.0,84.4061,84.7058,84.3362,84.526,171409.0
2025-04-04 13:00:00,84.63,84.88,84.48,84.56,161252.0,84.536,84.7857,84.3861,84.466,161252.0
2025-04-04 13:10:00,84.55,84.57,83.98,84.24,134740.0,84.456,84.476,83.8867,84.1464,134740.0
2025-04-04 13:20:00,84.25,84.68,84.2,84.5,147798.0,84.1564,84.5859,84.1064,84.4061,147798.0
2025-04-04 13:30:00,84.49,85.02,84.25,84.9,133847.0,84.3961,84.9255,84.1564,84.8057,133847.0
2025-04-04 13:40:00,84.88,85.2,84.77,85.19,157902.0,84.7857,85.1053,84.6758,85.0953,157902.0
2025-04-04 13:50:00,85.18,85.27,84.85,85.27,127714.0,85.0853,85.1752,84.7557,85.1752,127714.0
2025-04-04 14:00:00,85.31,85.51,84.88,84.91,103228.0,85.2152,85.415,84.7857,84.8156,103228.0
2025-04-04 14:10:00,84.93,84.95,84.43,84.46,125673.0,84.8356,84.8556,84.3362,84.3661,125673.0
2025-04-04 14:20:00,84.48,84.54,84.22,84.27,211280.0,84.3861,84.4461,84.1264,84.1764,211280.0
2025-04-04 14:30:00,84.28,84.35,83.89,83.98,205127.0,84.1863,84.2563,83.7968,83.8867,205127.0
2025-04-04 14:40:00,83.97,84.13,83.66,84.06,238951.0,83.8767,84.0365,83.567,83.9666,238951.0
2025-04-04 14:50:00,84.08,84.27,83.93,84.02,108709.0,83.9866,84.1764,83.8367,83.9266,108709.0
2025-04-04 15:00:00,84.08,84.15,83.78,84.03,209313.0,83.9866,84.0565,83.6869,83.9366,209313.0
2025-04-04 15:10:00,84.07,84.61,84.0,84.14,312307.0,83.9766,84.516,83.9067,84.0465,312307.0
2025-04-04 15:20:00,84.2,84.86,84.19,84.63,366802.0,84.1064,84.7657,84.0964,84.536,366802.0
2025-04-04 15:30:00,84.62,85.27,84.52,84.94,247454.0,84.526,85.1752,84.4261,84.8456,247454.0
2025-04-04 15:40:00,84.98,85.11,84.42,84.49,138047.0,84.8856,85.0154,84.3262,84.3961,138047.0
2025-04-04 15:50:00,84.44,84.44,83.62,83.66,292466.0,84.3462,84.3462,83.5271,83.567,292466.0
2025-04-07 09:30:00,80.27,80.67,79.71,80.13,662958.0,80.1808,80.5804,79.6214,80.041,662958.0
2025-04-07 09:40:00,80.17,80.71,79.31,80.5,216256.0,80.0809,80.6203,79.2219,80.4105,216256.0
2025-04-07 09:50:00,80.52,82.31,80.45,82.25,117047.0,80.4305,82.2185,80.3606,82.1586,117047.0
2025-04-07 10:00:00,82.16,82.66,81.87,82.17,79694.0,82.0687,82.5681,81.779,82.0787,79694.0
2025-04-07 10:10:00,82.15,87.39,82.15,85.67,312804.0,82.0587,87.2929,82.0587,85.5748,312804.0
2025-04-07 10:20:00,85.63,85.64,82.5,82.64,198378.0,85.5348,85.5448,82.4083,82.5482,198378.0
2025-04-07 10:30:00,82.8,84.19,81.82,82.03,337864.0,82.708,84.0964,81.7291,81.9388,337864.0
2025-04-07 10:40:00,81.85,83.43,81.81,83.18,130664.0,81.759,83.3373,81.7191,83.0876,130664.0
2025-04-07 10:50:00,83.28,84.8,83.26,84.31,100027.0,83.1875,84.7058,83.1675,84.2163,100027.0
2025-04-07 11:00:00,84.25,84.93,83.48,83.49,111107.0,84.1564,84.8356,83.3872,83.3972,111107.0
2025-04-07 11:10:00,83.34,84.02,81.78,82.78,210602.0,83.2474,83.9266,81.6891,82.688,210602.0
2025-04-07 11:20:00,82.89,83.25,81.99,82.04,76389.0,82.7979,83.1575,81.8989,81.9488,76389.0
2025-04-07 11:30:00,82.13,83.39,82.13,82.97,147756.0,82.0387,83.2973,82.0387,82.8778,147756.0
2025-04-07 11:40:00,82.92,83.92,82.91,83.61,83524.0,82.8279,83.8267,82.8179,83.5171,83524.0
2025-04-07 11:50:00,83.69,83.88,83.08,83.11,87841.0,83.597,83.7868,82.9877,83.0176,87841.0
2025-04-07 12:00:00,83.0,83.06,82.44,82.45,56686.0,82.9078,82.9677,82.3484,82.3584,56686.0
2025-04-07 12:10:00,82.41,82.88,82.32,82.7,74100.0,82.3184,82.7879,82.2285,82.6081,74100.0
2025-04-07 12:20:00,82.7,83.34,82.39,83.16,43654.0,82.6081,83.2474,82.2984,83.0676,43654.0
2025-04-07 12:30:00,83.09,83.59,83.02,83.25,87831.0,82.9977,83.4971,82.9277,83.1575,87831.0
2025-04-07 12:40:00,83.16,83.34,82.55,82.73,64166.0,83.0676,83.2474,82.4583,82.6381,64166.0
2025-04-07 12:50:00,82.72,82.89,82.32,82.48,59533.0,82.6281,82.7979,82.2285,82.3883,59533.0
2025-04-07 13:00:00,82.5,83.96,82.46,82.75,87608.0,82.4083,83.8667,82.3684,82.658,87608.0
2025-04-07 13:10:00,82.74,83.94,82.67,83.81,286729.0,82.6481,83.8467,82.5781,83.7169,286729.0
2025-04-07 13:20:00,83.8,84.36,83.62,84.35,86215.0,83.7069,84.2663,83.5271,84.2563,86215.0
2025-04-07 13:30:00,84.35,84.45,83.69,84.42,90666.0,84.2563,84.3562,83.597,84.3262,90666.0
2025-04-07 13:40:00,84.39,84.98,84.1,84.66,77895.0,84.2962,84.8856,84.0065,84.5659,77895.0
2025-04-07 13:50:00,84.62,85.01,84.46,84.99,82521.0,84.526,84.9155,84.3661,84.8956,82521.0
2025-04-07 14:00:00,85.0,85.13,84.28,84.56,165933.0,84.9055,85.0354,84.1863,84.466,165933.0
2025-04-07 14:10:00,84.6,85.1,84.2,84.91,113857.0,84.506,85.0054,84.1064,84.8156,113857.0
2025-04-07 14:20:00,85.02,85.15,84.06,84.11,75099.0,84.9255,85.0554,83.9666,84.0165,75099.0
2025-04-07 14:30:00,84.21,84.73,84.1,84.64,71464.0,84.1164,84.6358,84.0065,84.5459,71464.0
2025-04-07 14:40:00,84.64,84.8,84.21,84.35,80368.0,84.5459,84.7058,84.1164,84.2563,80368.0
2025-04-07 14:50:00,84.27,84.4,83.64,83.81,82330.0,84.1764,84.3062,83.5471,83.7169,82330.0
2025-04-07 15:00:00,83.77,84.38,83.48,83.51,101097.0,83.6769,84.2862,83.3872,83.4172,101097.0
2025-04-07 15:10:00,83.48,84.0,83.25,83.89,158959.0,83.3872,83.9067,83.1575,83.7968,158959.0
2025-04-07 15:20:00,83.98,83.99,83.33,83.38,156792.0,83.8867,83.8967,83.2374,83.2873,156792.0
2025-04-07 15:30:00,83.36,84.46,83.36,84.1,204304.0,83.2674,84.3661,83.2674,84.0065,204304.0
2025-04-07 15:40:00,84.1,84.16,83.47,83.7,151162.0,84.0065,84.0665,83.3772,83.607,151162.0
2025-04-07 15:50:00,83.61,84.19,83.37,84.06,177153.0,83.5171,84.0964,83.2774,83.9666,177153.0
2025-04-08 09:30:00,87.42,87.57,86.89,87.17,150747.0,87.3229,87.4727,86.7934,87.0731,150747.0
2025-04-08 09:40:00,87.12,87.63,86.94,87.24,97064.0,87.0232,87.5326,86.8434,87.1431,97064.0
2025-04-08 09:50:00,87.15,87.86,87.07,87.73,62040.0,87.0532,87.7624,86.9732,87.6325,62040.0
2025-04-08 10:00:00,87.76,88.12,87.62,88.05,76644.0,87.6625,88.0221,87.5226,87.9522,76644.0
2025-04-08 10:10:00,88.07,88.23,87.77,88.06,135745.0,87.9721,88.132,87.6725,87.9621,135745.0
2025-04-08 10:20:00,88.06,88.26,87.86,87.9,74060.0,87.9621,88.1619,87.7624,87.8023,74060.0
2025-04-08 10:30:00,87.9,88.03,87.7,87.98,53769.0,87.8023,87.9322,87.6025,87.8822,53769.0
2025-04-08 10:40:00,87.97,87.99,87.37,87.42,92394.0,87.8722,87.8922,87.2729,87.3229,92394.0
2025-04-08 10:50:00,87.41,87.49,86.92,86.93,69353.0,87.3129,87.3928,86.8234,86.8334,69353.0
2025-04-08 11:00:00,86.88,87.21,86.73,86.89,61448.0,86.7835,87.1131,86.6336,86.7934,61448.0
2025-04-08 11:10:00,86.9,86.9,86.26,86.53,84807.0,86.8034,86.8034,86.1641,86.4338,84807.0
2025-04-08 11:20:00,86.52,86.77,86.22,86.22,80966.0,86.4239,86.6736,86.1242,86.1242,80966.0
2025-04-08 11:30:00,86.25,86.87,86.25,86.81,65085.0,86.1542,86.7735,86.1542,86.7135,65085.0
2025-04-08 11:40:00,86.82,86.97,86.42,86.42,27431.0,86.7235,86.8734,86.324,86.324,27431.0
2025-04-08 11:50:00,86.44,86.63,86.15,86.57,35324.0,86.3439,86.5337,86.0543,86.4738,35324.0
2025-04-08 12:00:00,86.58,86.66,86.34,86.39,27282.0,86.4838,86.5637,86.2441,86.294,27282.0
2025-04-08 12:10:00,86.42,86.62,85.88,85.88,58961.0,86.324,86.5237,85.7846,85.7846,58961.0
2025-04-08 12:20:00,85.91,86.0,85.6,86.0,29729.0,85.8145,85.9044,85.5049,85.9044,29729.0
2025-04-08 12:30:00,86.02,86.1,84.98,85.07,88182.0,85.9244,86.0043,84.8856,84.9755,88182.0
2025-04-08 12:40:00,85.05,85.59,84.82,85.32,93217.0,84.9555,85.4949,84.7257,85.2252,93217.0
2025-04-08 12:50:00,85.41,85.44,84.8,84.81,52246.0,85.3151,85.3451,84.7058,84.7158,52246.0
2025-04-08 13:00:00,84.81,85.12,84.4,84.42,73844.0,84.7158,85.0254,84.3062,84.3262,73844.0
2025-04-08 13:10:00,84.42,84.78,84.22,84.56,87592.0,84.3262,84.6858,84.1264,84.466,87592.0
2025-04-08 13:20:00,84.54,84.57,84.0,84.02,68935.0,84.4461,84.476,83.9067,83.9266,68935.0
2025-04-08 13:30:00,83.98,84.64,83.96,84.49,104704.0,83.8867,84.5459,83.8667,84.3961,104704.0
2025-04-08 13:40:00,84.59,85.31,84.57,84.7,40614.0,84.496,85.2152,84.476,84.6059,40614.0
2025-04-08 13:50:00,84.62,84.93,84.53,84.92,89580.0,84.526,84.8356,84.4361,84.8256,89580.0
2025-04-08 14:00:00,84.84,84.92,84.35,84.46,43155.0,84.7457,84.8256,84.2563,84.3661,43155.0
2025-04-08 14:10:00,84.45,84.76,84.21,84.73,50007.0,84.3562,84.6658,84.1164,84.6358,50007.0
2025-04-08 14:20:00,84.71,84.75,84.07,84.11,65384.0,84.6159,84.6558,83.9766,84.0165,65384.0
2025-04-08 14:30:00,84.13,85.04,83.93,84.11,90746.0,84.0365,84.9455,83.8367,84.0165,90746.0
2025-04-08 14:40:00,84.11,84.33,83.89,84.21,113326.0,84.0165,84.2363,83.7968,84.1164,113326.0
2025-04-08 14:50:00,84.26,84.27,83.86,83.9,95350.0,84.1664,84.1764,83.7668,83.8068,95350.0
2025-04-08 15:00:00,83.9,83.97,83.11,83.13,79932.0,83.8068,83.8767,83.0176,83.0376,79932.0
2025-04-08 15:10:00,83.11,83.27,82.41,82.54,83053.0,83.0176,83.1775,82.3184,82.4483,83053.0
2025-04-08 15:20:00,82.55,83.26,82.54,83.07,167292.0,82.4583,83.1675,82.4483,82.9777,167292.0
2025-04-08 15:30:00,83.06,83.06,81.94,82.01,103060.0,82.9677,82.9677,81.8489,81.9189,103060.0
2025-04-08 15:40:00,82.0,82.45,81.64,81.64,255322.0,81.9089,82.3584,81.5493,81.5493,255322.0
2025-04-08 15:50:00,81.68,83.07,81.68,82.96,199752.0,81.5892,82.9777,81.5892,82.8678,199752.0
2025-04-09 09:30:00,82.85,83.86,82.76,83.86,100672.0,82.7579,83.7668,82.668,83.7668,100672.0
2025-04-09 09:40:00,83.78,84.3,83.2,83.7,57145.0,83.6869,84.2063,83.1075,83.607,57145.0
2025-04-09 09:50:00,83.7,84.16,83.62,83.98,41069.0,83.607,84.0665,83.5271,83.8867,41069.0
2025-04-09 10:00:00,84.01,84.65,83.59,83.7,38234.0,83.9166,84.5559,83.4971,83.607,38234.0
2025-04-09 10:10:00,83.65,84.06,83.49,83.83,46692.0,83.557,83.9666,83.3972,83.7368,46692.0
2025-04-09 10:20:00,83.77,84.1,83.44,83.79,74603.0,83.6769,84.0065,83.3473,83.6969,74603.0
2025-04-09 10:30:00,83.83,84.29,83.76,83.8,46625.0,83.7368,84.1963,83.6669,83.7069,46625.0
2025-04-09 10:40:00,83.79,83.98,83.36,83.38,289419.0,83.6969,83.8867,83.2674,83.2873,289419.0
2025-04-09 10:50:00,83.43,83.48,82.66,82.66,40156.0,83.3373,83.3872,82.5681,82.5681,40156.0
2025-04-09 11:00:00,82.66,83.5,82.64,83.37,130811.0,82.5681,83.4072,82.5482,83.2774,130811.0
2025-04-09 11:10:00,83.37,83.75,83.23,83.59,30242.0,83.2774,83.6569,83.1375,83.4971,30242.0
2025-04-09 11:20:00,83.62,83.86,83.53,83.54,53077.0,83.5271,83.7668,83.4372,83.4472,53077.0
2025-04-09 11:30:00,83.57,83.8,83.17,83.17,80347.0,83.4771,83.7069,83.0776,83.0776,80347.0
2025-04-09 11:40:00,83.17,83.63,82.92,83.46,59281.0,83.0776,83.5371,82.8279,83.3673,59281.0
2025-04-09 11:50:00,83.37,83.57,82.99,83.14,37794.0,83.2774,83.4771,82.8978,83.0476,37794.0
2025-04-09 12:00:00,83.17,83.46,82.93,83.4,50927.0,83.0776,83.3673,82.8378,83.3073,50927.0
2025-04-09 12:10:00,83.34,83.93,83.34,83.82,100951.0,83.2474,83.8367,83.2474,83.7269,100951.0
2025-04-09 12:20:00,83.8,83.95,83.69,83.72,33032.0,83.7069,83.8567,83.597,83.627,33032.0
2025-04-09 12:30:00,83.74,83.99,83.63,83.94,45685.0,83.6469,83.8967,83.5371,83.8467,45685.0
2025-04-09 12:40:00,83.91,84.02,83.75,83.99,40183.0,83.8168,83.9266,83.6569,83.8967,40183.0
2025-04-09 12:50:00,84.07,84.36,83.89,84.12,57880.0,83.9766,84.2663,83.7968,84.0265,57880.0
2025-04-09 13:00:00,84.12,84.89,84.11,84.26,82775.0,84.0265,84.7957,84.0165,84.1664,82775.0
2025-04-09 13:10:00,84.28,86.56,83.52,86.3,261574.0,84.1863,86.4638,83.4272,86.2041,261574.0
2025-04-09 13:20:00,86.2,90.08,85.17,88.21,275782.0,86.1042,89.9799,85.0754,88.112,275782.0
2025-04-09 13:30:00,88.4,90.56,88.09,89.0,166946.0,88.3018,90.4594,87.9921,88.9011,166946.0
2025-04-09 13:40:00,88.95,90.0,88.45,89.68,134935.0,88.8512,89.9,88.3517,89.5803,134935.0
2025-04-09 13:50:00,89.6,90.52,89.27,90.44,135058.0,89.5004,90.4194,89.1708,90.3395,135058.0
2025-04-09 14:00:00,90.54,91.03,89.82,90.44,99756.0,90.4394,90.9288,89.7202,90.3395,99756.0
2025-04-09 14:10:00,90.4,91.06,90.19,90.41,73237.0,90.2995,90.9588,90.0898,90.3095,73237.0
2025-04-09 14:20:00,90.53,91.6,90.34,91.34,89277.0,90.4294,91.4982,90.2396,91.2385,89277.0
2025-04-09 14:30:00,91.31,91.61,90.77,91.17,64907.0,91.2085,91.5082,90.6691,91.0687,64907.0
2025-04-09 14:40:00,91.16,91.22,90.09,90.55,96390.0,91.0587,91.1186,89.9899,90.4494,96390.0
2025-04-09 14:50:00,90.55,90.94,89.97,90.15,72542.0,90.4494,90.8389,89.87,90.0498,72542.0
2025-04-09 15:00:00,90.06,90.77,89.85,90.57,73318.0,89.9599,90.6691,89.7502,90.4694,73318.0
2025-04-09 15:10:00,90.78,91.45,90.78,91.42,83276.0,90.6791,91.3484,90.6791,91.3184,83276.0
2025-04-09 15:20:00,91.4,91.97,91.38,91.75,54126.0,91.2984,91.8678,91.2785,91.648,54126.0
2025-04-09 15:30:00,91.76,92.33,91.69,92.11,52034.0,91.658,92.2274,91.5881,92.0076,52034.0
2025-04-09 15:40:00,92.11,92.31,91.83,92.25,72459.0,92.0076,92.2074,91.728,92.1475,72459.0
2025-04-09 15:50:00,92.34,92.79,92.05,92.23,318260.0,92.2374,92.6869,91.9477,92.1275,318260.0
2025-04-10 09:30:00,90.06,90.39,89.79,89.97,60695.0,89.9599,90.2896,89.6902,89.87,60695.0
2025-04-10 09:40:00,89.9,90.24,89.52,90.19,51282.0,89.8001,90.1397,89.4205,90.0898,51282.0
2025-04-10 09:50:00,90.08,90.3,89.43,89.43,29462.0,89.9799,90.1997,89.3306,89.3306,29462.0
2025-04-10 10:00:00,89.6,89.66,89.13,89.49,42968.0,89.5004,89.5604,89.031,89.3906,42968.0
2025-04-10 10:10:00,89.36,89.47,88.97,89.24,50720.0,89.2607,89.3706,88.8711,89.1408,50720.0
2025-04-10 10:20:00,89.25,89.91,89.21,89.45,29293.0,89.1508,89.8101,89.1109,89.3506,29293.0
2025-04-10 10:30:00,89.63,90.15,89.6,89.99,35675.0,89.5304,90.0498,89.5004,89.89,35675.0
2025-04-10 10:40:00,90.05,90.29,89.48,89.58,69582.0,89.9499,90.1897,89.3806,89.4805,69582.0
2025-04-10 10:50:00,89.61,89.71,89.17,89.23,44903.0,89.5104,89.6103,89.0709,89.1308,44903.0
2025-04-10 11:00:00,89.14,89.69,89.13,89.66,18622.0,89.0409,89.5903,89.031,89.5604,18622.0
2025-04-10 11:10:00,89.63,89.63,89.06,89.08,30903.0,89.5304,89.5304,88.961,88.981,30903.0
2025-04-10 11:20:00,89.09,89.12,88.65,88.65,33411.0,88.991,89.021,88.5515,88.5515,33411.0
2025-04-10 11:30:00,88.7,88.73,88.4,88.41,41774.0,88.6014,88.6314,88.3018,88.3118,41774.0
2025-04-10 11:40:00,88.51,88.61,88.11,88.13,37444.0,88.4116,88.5115,88.0121,88.0321,37444.0
2025-04-10 11:50:00,88.14,88.2,87.57,87.67,41462.0,88.0421,88.102,87.4727,87.5726,41462.0
2025-04-10 12:00:00,87.67,87.93,87.11,87.59,66287.0,87.5726,87.8323,87.0132,87.4927,66287.0
2025-04-10 12:10:00,87.48,87.71,86.76,86.86,33771.0,87.3828,87.6125,86.6636,86.7635,33771.0
2025-04-10 12:20:00,86.82,86.83,85.99,86.45,109013.0,86.7235,86.7335,85.8944,86.3539,109013.0
2025-04-10 12:30:00,86.39,87.66,86.39,87.54,41520.0,86.294,87.5626,86.294,87.4427,41520.0
2025-04-10 12:40:00,87.52,87.89,87.08,87.81,53363.0,87.4227,87.7923,86.9832,87.7124,53363.0
2025-04-10 12:50:00,87.78,88.02,87.37,87.9,52052.0,87.6825,87.9222,87.2729,87.8023,52052.0
2025-04-10 13:00:00,87.85,88.75,87.49,87.51,83193.0,87.7524,88.6514,87.3928,87.4128,83193.0
2025-04-10 13:10:00,87.35,87.35,86.79,87.1,29295.0,87.2529,87.2529,86.6936,87.0032,29295.0
2025-04-10 13:20:00,87.15,87.88,86.63,87.88,66347.0,87.0532,87.7823,86.5337,87.7823,66347.0
2025-04-10 13:30:00,87.72,88.3,87.72,87.93,42633.0,87.6225,88.2019,87.6225,87.8323,42633.0
2025-04-10 13:40:00,87.99,88.77,87.82,88.43,39319.0,87.8922,88.6714,87.7224,88.3317,39319.0
2025-04-10 13:50:00,88.43,88.95,88.14,88.72,45225.0,88.3317,88.8512,88.0421,88.6214,45225.0
2025-04-10 14:00:00,88.73,89.37,88.31,88.38,61747.0,88.6314,89.2707,88.2119,88.2818,61747.0
2025-04-10 14:10:00,88.34,88.47,87.96,88.38,45094.0,88.2418,88.3717,87.8623,88.2818,45094.0
2025-04-10 14:20:00,88.43,89.49,88.43,89.44,50640.0,88.3317,89.3906,88.3317,89.3406,50640.0
2025-04-10 14:30:00,89.5,89.66,88.96,89.24,50663.0,89.4005,89.5604,88.8611,89.1408,50663.0
2025-04-10 14:40:00,89.32,89.68,88.92,89.07,37279.0,89.2207,89.5803,88.8212,88.971,37279.0
2025-04-10 14:50:00,89.12,89.4,88.58,89.06,54451.0,89.021,89.3007,88.4816,88.961,54451.0
2025-04-10 15:00:00,89.03,89.58,88.64,88.66,60012.0,88.9311,89.4805,88.5415,88.5615,60012.0
2025-04-10 15:10:00,88.66,89.12,88.57,89.08,59144.0,88.5615,89.021,88.4716,88.981,59144.0
2025-04-10 15:20:00,89.07,89.39,88.29,88.31,68401.0,88.971,89.2907,88.1919,88.2119,68401.0
2025-04-10 15:30:00,88.27,88.87,88.19,88.22,56641.0,88.1719,88.7712,88.092,88.122,56641.0
2025-04-10 15:40:00,88.23,88.26,87.57,87.92,108278.0,88.132,88.1619,87.4727,87.8223,108278.0
2025-04-10 15:50:00,87.84,89.04,87.84,88.74,196522.0,87.7424,88.9411,87.7424,88.6414,196522.0
2025-04-11 09:30:00,88.42,89.1,88.24,88.92,63704.0,88.3217,89.001,88.1419,88.8212,63704.0
2025-04-11 09:40:00,88.92,89.61,88.57,89.47,33919.0,88.8212,89.5104,88.4716,89.3706,33919.0
2025-04-11 09:50:00,89.48,89.72,89.16,89.43,40654.0,89.3806,89.6203,89.0609,89.3306,40654.0
2025-04-11 10:00:00,89.1,89.52,88.68,89.41,48883.0,89.001,89.4205,88.5815,89.3106,48883.0
2025-04-11 10:10:00,89.42,89.5,88.57,88.57,46010.0,89.3206,89.4005,88.4716,88.4716,46010.0
2025-04-11 10:20:00,88.54,88.62,87.98,88.07,57345.0,88.4416,88.5215,87.8822,87.9721,57345.0
2025-04-11 10:30:00,88.07,88.85,87.97,88.8,66989.0,87.9721,88.7513,87.8722,88.7013,66989.0
2025-04-11 10:40:00,88.64,89.19,88.59,89.1,78522.0,88.5415,89.0909,88.4916,89.001,78522.0
2025-04-11 10:50:00,89.05,89.05,88.61,88.61,30548.0,88.951,88.951,88.5115,88.5115,30548.0
2025-04-11 11:00:00,88.56,89.36,88.33,88.63,58535.0,88.4616,89.2607,88.2318,88.5315,58535.0
2025-04-11 11:10:00,88.62,88.7,88.16,88.32,44792.0,88.5215,88.6014,88.062,88.2219,44792.0
2025-04-11 11:20:00,88.37,88.63,88.23,88.59,36699.0,88.2718,88.5315,88.132,88.4916,36699.0
2025-04-11 11:30:00,88.56,89.15,88.52,89.13,33942.0,88.4616,89.0509,88.4216,89.031,33942.0
2025-04-11 11:40:00,89.13,89.16,88.8,89.06,28140.0,89.031,89.0609,88.7013,88.961,28140.0
2025-04-11 11:50:00,89.09,89.24,88.89,89.13,22811.0,88.991,89.1408,88.7912,89.031,22811.0
2025-04-11 12:00:00,89.23,89.52,89.07,89.26,25968.0,89.1308,89.4205,88.971,89.1608,25968.0
2025-04-11 12:10:00,89.25,89.48,89.24,89.45,17878.0,89.1508,89.3806,89.1408,89.3506,17878.0
2025-04-11 12:20:00,89.43,89.44,89.02,89.2,42012.0,89.3306,89.3406,88.9211,89.1009,42012.0
2025-04-11 12:30:00,89.27,90.1,89.27,89.96,23043.0,89.1708,89.9999,89.1708,89.86,23043.0
2025-04-11 12:40:00,89.92,90.21,89.86,90.16,33005.0,89.8201,90.1098,89.7601,90.0598,33005.0
2025-04-11 12:50:00,90.17,90.22,89.98,90.01,34004.0,90.0698,90.1197,89.88,89.91,34004.0
2025-04-11 13:00:00,90.03,90.21,89.77,89.98,36338.0,89.93,90.1098,89.6702,89.88,36338.0
2025-04-11 13:10:00,89.9,90.02,89.58,89.65,26825.0,89.8001,89.92,89.4805,89.5504,26825.0
2025-04-11 13:20:00,89.65,89.94,89.6,89.62,24607.0,89.5504,89.8401,89.5004,89.5204,24607.0
2025-04-11 13:30:00,89.68,90.11,89.48,90.09,29307.0,89.5803,90.0099,89.3806,89.9899,29307.0
2025-04-11 13:40:00,90.05,90.6,90.05,90.42,41116.0,89.9499,90.4993,89.9499,90.3195,41116.0
2025-04-11 13:50:00,90.32,90.74,90.32,90.45,32722.0,90.2196,90.6392,90.2196,90.3495,32722.0
2025-04-11 14:00:00,90.51,90.51,90.14,90.27,25066.0,90.4094,90.4094,90.0398,90.1697,25066.0
2025-04-11 14:10:00,90.24,90.37,89.98,90.05,27896.0,90.1397,90.2696,89.88,89.9499,27896.0
2025-04-11 14:20:00,90.07,90.19,89.92,90.16,43187.0,89.9699,90.0898,89.8201,90.0598,43187.0
2025-04-11 14:30:00,90.16,90.31,90.06,90.16,34923.0,90.0598,90.2096,89.9599,90.0598,34923.0
2025-04-11 14:40:00,90.26,90.4,90.17,90.33,32271.0,90.1597,90.2995,90.0698,90.2296,32271.0
2025-04-11 14:50:00,90.33,90.35,89.93,89.96,37701.0,90.2296,90.2496,89.8301,89.86,37701.0
2025-04-11 15:00:00,89.96,90.4,89.95,90.39,49787.0,89.86,90.2995,89.85,90.2896,49787.0
2025-04-11 15:10:00,90.39,90.52,90.23,90.43,65962.0,90.2896,90.4194,90.1297,90.3295,65962.0
2025-04-11 15:20:00,90.47,90.58,90.38,90.41,29558.0,90.3695,90.4793,90.2796,90.3095,29558.0
2025-04-11 15:30:00,90.37,90.49,90.19,90.42,67637.0,90.2696,90.3894,90.0898,90.3195,67637.0
2025-04-11 15:40:00,90.4,90.53,90.36,90.39,38165.0,90.2995,90.4294,90.2596,90.2896,38165.0
2025-04-11 15:50:00,90.46,90.61,90.32,90.39,319335.0,90.3595,90.5093,90.2196,90.2896,319335.0
2025-04-14 09:30:00,92.32,92.42,91.72,91.78,79322.0,92.2174,92.3173,91.6181,91.678,79322.0
2025-04-14 09:40:00,91.69,91.7,91.19,91.56,24791.0,91.5881,91.5981,91.0887,91.4583,24791.0
2025-04-14 09:50:00,91.6,91.74,91.41,91.48,20725.0,91.4982,91.6381,91.3084,91.3783,20725.0
2025-04-14 10:00:00,91.53,92.08,91.45,91.78,25578.0,91.4283,91.9777,91.3484,91.678,25578.0
2025-04-14 10:10:00,91.79,91.82,91.42,91.66,65090.0,91.688,91.718,91.3184,91.5581,65090.0
2025-04-14 10:20:00,91.68,91.91,91.52,91.82,42118.0,91.5781,91.8079,91.4183,91.718,42118.0
2025-04-14 10:30:00,91.81,92.0,91.75,91.96,76052.0,91.708,91.8978,91.648,91.8578,76052.0
2025-04-14 10:40:00,91.96,92.04,91.81,91.99,28993.0,91.8578,91.9377,91.708,91.8878,28993.0
2025-04-14 10:50:00,92.02,92.12,91.8,91.87,34846.0,91.9177,92.0176,91.698,91.7679,34846.0
2025-04-14 11:00:00,91.83,91.93,91.49,91.59,31220.0,91.728,91.8278,91.3883,91.4882,31220.0
2025-04-14 11:10:00,91.58,91.66,91.35,91.49,21604.0,91.4782,91.5581,91.2485,91.3883,21604.0
2025-04-14 11:20:00,91.51,91.56,91.03,91.03,28656.0,91.4083,91.4583,90.9288,90.9288,28656.0
2025-04-14 11:30:00,91.04,91.27,90.78,90.85,9624.0,90.9388,91.1686,90.6791,90.749,9624.0
2025-04-14 11:40:00,90.79,90.93,90.44,90.47,12641.0,90.6891,90.829,90.3395,90.3695,12641.0
2025-04-14 11:50:00,90.48,90.72,90.34,90.5,20295.0,90.3795,90.6192,90.2396,90.3994,20295.0
2025-04-14 12:00:00,90.45,90.68,90.4,90.45,30550.0,90.3495,90.5792,90.2995,90.3495,30550.0
2025-04-14 12:10:00,90.49,90.75,90.17,90.66,36919.0,90.3894,90.6492,90.0698,90.5593,36919.0
2025-04-14 12:20:00,90.66,90.79,90.37,90.49,34451.0,90.5593,90.6891,90.2696,90.3894,34451.0
2025-04-14 12:30:00,90.43,90.78,90.42,90.68,33150.0,90.3295,90.6791,90.3195,90.5792,33150.0
2025-04-14 12:40:00,90.68,90.82,90.6,90.66,36816.0,90.5792,90.7191,90.4993,90.5593,36816.0
2025-04-14 12:50:00,90.59,90.65,90.3,90.34,87045.0,90.4893,90.5493,90.1997,90.2396,87045.0
2025-04-14 13:00:00,90.31,90.98,90.3,90.56,109949.0,90.2096,90.8789,90.1997,90.4594,109949.0
2025-04-14 13:10:00,90.54,90.68,90.44,90.68,9734.0,90.4394,90.5792,90.3395,90.5792,9734.0
2025-04-14 13:20:00,90.71,90.91,90.68,90.68,20331.0,90.6092,90.809,90.5792,90.5792,20331.0
2025-04-14 13:30:00,90.69,90.82,90.51,90.69,11734.0,90.5892,90.7191,90.4094,90.5892,11734.0
2025-04-14 13:40:00,90.68,90.81,90.58,90.73,14325.0,90.5792,90.7091,90.4793,90.6292,14325.0
2025-04-14 13:50:00,90.79,91.05,90.7,91.0,17581.0,90.6891,90.9488,90.5992,90.8989,17581.0
2025-04-14 14:00:00,91.01,91.17,91.01,91.13,19443.0,90.9089,91.0687,90.9089,91.0287,19443.0
2025-04-14 14:10:00,91.13,91.14,90.97,91.03,8306.0,91.0287,91.0387,90.8689,90.9288,8306.0
2025-04-14 14:20:00,91.12,91.28,91.11,91.26,24681.0,91.0187,91.1786,91.0088,91.1586,24681.0
2025-04-14 14:30:00,91.2,91.33,91.19,91.29,22348.0,91.0987,91.2285,91.0887,91.1886,22348.0
2025-04-14 14:40:00,91.3,91.44,91.27,91.34,37747.0,91.1985,91.3384,91.1686,91.2385,37747.0
2025-04-14 14:50:00,91.35,91.41,91.29,91.33,49915.0,91.2485,91.3084,91.1886,91.2285,49915.0
2025-04-14 15:00:00,91.31,91.61,91.31,91.61,70102.0,91.2085,91.5082,91.2085,91.5082,70102.0
2025-04-14 15:10:00,91.6,91.68,91.46,91.46,45721.0,91.4982,91.5781,91.3584,91.3584,45721.0
2025-04-14 15:20:00,91.49,91.56,91.39,91.44,31650.0,91.3883,91.4583,91.2884,91.3384,31650.0
2025-04-14 15:30:00,91.47,91.5,91.34,91.44,21162.0,91.3684,91.3983,91.2385,91.3384,21162.0
2025-04-14 15:40:00,91.44,91.61,91.27,91.35,56453.0,91.3384,91.5082,91.1686,91.2485,56453.0
2025-04-14 15:50:00,91.32,91.32,90.89,91.0,61201.0,91.2185,91.2185,90.789,90.8989,61201.0
2025-04-15 09:30:00,91.15,91.55,91.1,91.54,24032.0,91.0487,91.4483,90.9988,91.4383,24032.0
2025-04-15 09:40:00,91.49,91.7,91.44,91.64,13935.0,91.3883,91.5981,91.3384,91.5382,13935.0
2025-04-15 09:50:00,91.65,91.76,91.55,91.56,24485.0,91.5482,91.658,91.4483,91.4583,24485.0
2025-04-15 10:00:00,91.55,91.76,91.54,91.62,20226.0,91.4483,91.658,91.4383,91.5182,20226.0
2025-04-15 10:10:00,91.64,91.87,91.11,91.12,23672.0,91.5382,91.7679,91.0088,91.0187,23672.0
2025-04-15 10:20:00,90.95,91.41,90.95,91.13,16754.0,90.8489,91.3084,90.8489,91.0287,16754.0
2025-04-15 10:30:00,91.19,91.47,91.18,91.25,11198.0,91.0887,91.3684,91.0787,91.1486,11198.0
2025-04-15 10:40:00,91.21,91.62,91.15,91.45,37239.0,91.1086,91.5182,91.0487,91.3484,37239.0
2025-04-15 10:50:00,91.34,91.57,91.31,91.41,18931.0,91.2385,91.4682,91.2085,91.3084,18931.0
2025-04-15 11:00:00,91.42,91.59,91.41,91.5,75258.0,91.3184,91.4882,91.3084,91.3983,75258.0
2025-04-15 11:10:00,91.48,91.68,91.42,91.62,17584.0,91.3783,91.5781,91.3184,91.5182,17584.0
2025-04-15 11:20:00,91.65,91.73,91.35,91.35,24042.0,91.5482,91.6281,91.2485,91.2485,24042.0
2025-04-15 11:30:00,91.38,91.59,91.28,91.38,12991.0,91.2785,91.4882,91.1786,91.2785,12991.0
2025-04-15 11:40:00,91.39,91.46,91.26,91.33,16495.0,91.2884,91.3584,91.1586,91.2285,16495.0
2025-04-15 11:50:00,91.34,91.57,91.24,91.53,29443.0,91.2385,91.4682,91.1386,91.4283,29443.0
2025-04-15 12:00:00,91.54,91.66,91.5,91.56,15476.0,91.4383,91.5581,91.3983,91.4583,15476.0
2025-04-15 12:10:00,91.59,91.65,91.5,91.55,18661.0,91.4882,91.5482,91.3983,91.4483,18661.0
2025-04-15 12:20:00,91.53,91.68,91.51,91.59,12819.0,91.4283,91.5781,91.4083,91.4882,12819.0
2025-04-15 12:30:00,91.58,91.65,91.45,91.46,11562.0,91.4782,91.5482,91.3484,91.3584,11562.0
2025-04-15 12:40:00,91.45,91.58,91.4,91.51,39943.0,91.3484,91.4782,91.2984,91.4083,39943.0
2025-04-15 12:50:00,91.5,91.5,91.06,91.14,17843.0,91.3983,91.3983,90.9588,91.0387,17843.0
2025-04-15 13:00:00,91.16,91.3,91.03,91.17,14540.0,91.0587,91.1985,90.9288,91.0687,14540.0
2025-04-15 13:10:00,91.19,91.24,91.02,91.06,15058.0,91.0887,91.1386,90.9189,90.9588,15058.0
2025-04-15 13:20:00,91.06,91.09,90.85,90.93,18836.0,90.9588,90.9888,90.749,90.829,18836.0
2025-04-15 13:30:00,90.97,91.09,90.87,91.09,6191.0,90.8689,90.9888,90.769,90.9888,6191.0
2025-04-15 13:40:00,91.11,91.2,91.05,91.13,8203.0,91.0088,91.0987,90.9488,91.0287,8203.0
2025-04-15 13:50:00,91.16,91.17,90.88,91.06,9312.0,91.0587,91.0687,90.779,90.9588,9312.0
2025-04-15 14:00:00,91.06,91.12,90.88,90.99,34341.0,90.9588,91.0187,90.779,90.8889,34341.0
2025-04-15 14:10:00,90.99,91.0,90.77,90.77,39916.0,90.8889,90.8989,90.6691,90.6691,39916.0
2025-04-15 14:20:00,90.81,90.98,90.75,90.86,52095.0,90.7091,90.8789,90.6492,90.759,52095.0
2025-04-15 14:30:00,90.9,91.02,90.88,90.94,15194.0,90.799,90.9189,90.779,90.8389,15194.0
2025-04-15 14:40:00,90.92,91.18,90.92,91.05,21526.0,90.819,91.0787,90.819,90.9488,21526.0
2025-04-15 14:50:00,91.02,91.15,90.99,91.13,16813.0,90.9189,91.0487,90.8889,91.0287,16813.0
2025-04-15 15:00:00,91.08,91.12,91.01,91.06,29779.0,90.9788,91.0187,90.9089,90.9588,29779.0
2025-04-15 15:10:00,91.04,91.21,91.0,91.21,18240.0,90.9388,91.1086,90.8989,91.1086,18240.0
2025-04-15 15:20:00,91.18,91.22,90.95,91.04,19839.0,91.0787,91.1186,90.8489,90.9388,19839.0
2025-04-15 15:30:00,91.06,91.1,90.96,90.98,44796.0,90.9588,90.9988,90.8589,90.8789,44796.0
2025-04-15 15:40:00,91.0,91.07,90.85,90.95,42024.0,90.8989,90.9688,90.749,90.8489,42024.0
2025-04-15 15:50:00,90.94,91.14,90.93,90.99,54764.0,90.8389,91.0387,90.829,90.8889,54764.0
2025-04-16 09:30:00,89.26,89.76,89.19,89.61,35959.0,89.1608,89.6603,89.0909,89.5104,35959.0
2025-04-16 09:40:00,89.58,89.72,89.35,89.37,19305.0,89.4805,89.6203,89.2507,89.2707,19305.0
2025-04-16 09:50:00,89.39,89.41,89.02,89.02,13596.0,89.2907,89.3106,88.9211,88.9211,13596.0
2025-04-16 10:00:00,89.0,89.33,88.98,89.24,50086.0,88.9011,89.2307,88.8811,89.1408,50086.0
2025-04-16 10:10:00,89.29,89.35,89.04,89.17,12044.0,89.1908,89.2507,88.9411,89.0709,12044.0
2025-04-16 10:20:00,89.18,89.52,89.11,89.43,21811.0,89.0809,89.4205,89.011,89.3306,21811.0
2025-04-16 10:30:00,89.46,89.51,89.32,89.4,12744.0,89.3606,89.4105,89.2207,89.3007,12744.0
2025-04-16 10:40:00,89.51,89.61,89.42,89.44,18734.0,89.4105,89.5104,89.3206,89.3406,18734.0
2025-04-16 10:50:00,89.47,89.54,89.35,89.46,154506.0,89.3706,89.4405,89.2507,89.3606,154506.0
2025-04-16 11:00:00,89.52,89.55,89.31,89.53,25055.0,89.4205,89.4505,89.2108,89.4305,25055.0
2025-04-16 11:10:00,89.53,89.57,89.38,89.52,8158.0,89.4305,89.4705,89.2807,89.4205,8158.0
2025-04-16 11:20:00,89.42,89.96,89.4,89.88,55088.0,89.3206,89.86,89.3007,89.7801,55088.0
2025-04-16 11:30:00,89.83,89.86,89.72,89.77,16632.0,89.7302,89.7601,89.6203,89.6702,16632.0
2025-04-16 11:40:00,89.75,89.76,89.49,89.5,21233.0,89.6503,89.6603,89.3906,89.4005,21233.0
2025-04-16 11:50:00,89.5,89.54,89.3,89.3,20749.0,89.4005,89.4405,89.2008,89.2008,20749.0
2025-04-16 12:00:00,89.29,89.37,89.17,89.3,14880.0,89.1908,89.2707,89.0709,89.2008,14880.0
2025-04-16 12:10:00,89.33,89.36,89.24,89.28,44608.0,89.2307,89.2607,89.1408,89.1808,44608.0
2025-04-16 12:20:00,89.27,89.36,89.16,89.3,21341.0,89.1708,89.2607,89.0609,89.2008,21341.0
2025-04-16 12:30:00,89.31,89.4,89.18,89.2,7963.0,89.2108,89.3007,89.0809,89.1009,7963.0
2025-04-16 12:40:00,89.19,89.3,89.1,89.18,9000.0,89.0909,89.2008,89.001,89.0809,9000.0
2025-04-16 12:50:00,89.15,89.18,89.12,89.17,8936.0,89.0509,89.0809,89.021,89.0709,8936.0
2025-04-16 13:00:00,89.09,89.2,89.04,89.06,10303.0,88.991,89.1009,88.9411,88.961,10303.0
2025-04-16 13:10:00,89.06,89.2,88.98,89.18,22300.0,88.961,89.1009,88.8811,89.0809,22300.0
2025-04-16 13:20:00,89.21,89.26,89.07,89.26,10729.0,89.1109,89.1608,88.971,89.1608,10729.0
2025-04-16 13:30:00,89.21,89.22,88.63,88.63,49598.0,89.1109,89.1209,88.5315,88.5315,49598.0
2025-04-16 13:40:00,88.59,88.59,88.15,88.17,30655.0,88.4916,88.4916,88.052,88.072,30655.0
2025-04-16 13:50:00,88.24,88.33,87.86,87.87,79100.0,88.1419,88.2318,87.7624,87.7724,79100.0
2025-04-16 14:00:00,87.88,88.23,87.87,88.17,52175.0,87.7823,88.132,87.7724,88.072,52175.0
2025-04-16 14:10:00,88.18,88.26,87.94,88.04,26690.0,88.082,88.1619,87.8423,87.9422,26690.0
2025-04-16 14:20:00,88.01,88.35,87.95,88.25,29392.0,87.9122,88.2518,87.8523,88.1519,29392.0
2025-04-16 14:30:00,88.2,88.25,87.82,87.83,21776.0,88.102,88.1519,87.7224,87.7324,21776.0
2025-04-16 14:40:00,87.83,87.9,87.69,87.7,52612.0,87.7324,87.8023,87.5926,87.6025,52612.0
2025-04-16 14:50:00,87.7,87.72,87.55,87.55,22815.0,87.6025,87.6225,87.4527,87.4527,22815.0
2025-04-16 15:00:00,87.59,87.65,87.37,87.37,21456.0,87.4927,87.5526,87.2729,87.2729,21456.0
2025-04-16 15:10:00,87.39,87.55,87.22,87.33,62695.0,87.2929,87.4527,87.1231,87.233,62695.0
2025-04-16 15:20:00,87.31,87.4,87.16,87.24,38585.0,87.213,87.3029,87.0631,87.1431,38585.0
2025-04-16 15:30:00,87.34,87.61,87.33,87.59,89394.0,87.2429,87.5126,87.233,87.4927,89394.0
2025-04-16 15:40:00,87.59,87.81,87.55,87.75,38577.0,87.4927,87.7124,87.4527,87.6525,38577.0
2025-04-16 15:50:00,87.82,88.45,87.82,88.42,288595.0,87.7224,88.3517,87.7224,88.3217,288595.0
2025-04-17 09:30:00,89.14,89.2,88.68,88.69,25076.0,89.0409,89.1009,88.5815,88.5914,25076.0
2025-04-17 09:40:00,88.78,89.05,88.66,88.78,16031.0,88.6813,88.951,88.5615,88.6813,16031.0
2025-04-17 09:50:00,89.13,89.2,88.92,88.92,10385.0,89.031,89.1009,88.8212,88.8212,10385.0
2025-04-17 10:00:00,89.01,89.12,88.65,88.68,46635.0,88.9111,89.021,88.5515,88.5815,46635.0
2025-04-17 10:10:00,88.69,88.94,88.52,88.58,23433.0,88.5914,88.8412,88.4216,88.4816,23433.0
2025-04-17 10:20:00,88.55,88.63,88.18,88.19,14933.0,88.4516,88.5315,88.082,88.092,14933.0
2025-04-17 10:30:00,88.16,88.25,87.92,88.01,16764.0,88.062,88.1519,87.8223,87.9122,16764.0
2025-04-17 10:40:00,88.02,88.39,88.0,88.37,19894.0,87.9222,88.2918,87.9022,88.2718,19894.0
2025-04-17 10:50:00,88.42,88.42,88.12,88.12,8197.0,88.3217,88.3217,88.0221,88.0221,8197.0
2025-04-17 11:00:00,88.17,88.72,88.15,88.62,21604.0,88.072,88.6214,88.052,88.5215,21604.0
2025-04-17 11:10:00,88.58,88.84,88.57,88.74,30555.0,88.4816,88.7413,88.4716,88.6414,30555.0
2025-04-17 11:20:00,88.79,88.79,88.36,88.4,15519.0,88.6913,88.6913,88.2618,88.3018,15519.0
2025-04-17 11:30:00,88.41,88.75,88.41,88.69,94327.0,88.3118,88.6514,88.3118,88.5914,94327.0
2025-04-17 11:40:00,88.67,88.7,88.39,88.44,13607.0,88.5715,88.6014,88.2918,88.3417,13607.0
2025-04-17 11:50:00,88.44,88.63,88.37,88.37,28566.0,88.3417,88.5315,88.2718,88.2718,28566.0
2025-04-17 12:00:00,88.44,88.82,88.31,88.72,86373.0,88.3417,88.7213,88.2119,88.6214,86373.0
2025-04-17 12:10:00,88.72,88.92,88.38,88.9,26824.0,88.6214,88.8212,88.2818,88.8012,26824.0
2025-04-17 12:20:00,88.86,88.98,88.76,88.9,64375.0,88.7613,88.8811,88.6614,88.8012,64375.0
2025-04-17 12:30:00,88.88,89.06,88.8,88.81,20447.0,88.7812,88.961,88.7013,88.7113,20447.0
2025-04-17 12:40:00,88.82,88.89,88.56,88.78,15303.0,88.7213,88.7912,88.4616,88.6813,15303.0
2025-04-17 12:50:00,88.89,89.07,88.78,88.99,10316.0,88.7912,88.971,88.6813,88.8911,10316.0
2025-04-17 13:00:00,88.98,89.08,88.89,88.94,78811.0,88.8811,88.981,88.7912,88.8412,78811.0
2025-04-17 13:10:00,88.92,88.95,88.67,88.71,21226.0,88.8212,88.8512,88.5715,88.6114,21226.0
2025-04-17 13:20:00,88.68,88.69,88.57,88.57,12134.0,88.5815,88.5914,88.4716,88.4716,12134.0
2025-04-17 13:30:00,88.6,88.8,88.6,88.8,14409.0,88.5015,88.7013,88.5015,88.7013,14409.0
2025-04-17 13:40:00,88.81,88.98,88.54,88.82,15329.0,88.7113,88.8811,88.4416,88.7213,15329.0
2025-04-17 13:50:00,88.81,89.04,88.8,88.88,13115.0,88.7113,88.9411,88.7013,88.7812,13115.0
2025-04-17 14:00:00,88.89,89.1,88.88,89.1,43810.0,88.7912,89.001,88.7812,89.001,43810.0
2025-04-17 14:10:00,89.13,89.15,88.97,89.14,7311.0,89.031,89.0509,88.8711,89.0409,7311.0
2025-04-17 14:20:00,89.2,89.22,89.02,89.03,23727.0,89.1009,89.1209,88.9211,88.9311,23727.0
2025-04-17 14:30:00,89.07,89.22,89.06,89.14,72515.0,88.971,89.1209,88.961,89.0409,72515.0
2025-04-17 14:40:00,89.16,89.19,88.93,88.93,142687.0,89.0609,89.0909,88.8312,88.8312,142687.0
2025-04-17 14:50:00,88.92,89.06,88.76,88.76,12784.0,88.8212,88.961,88.6614,88.6614,12784.0
2025-04-17 15:00:00,88.75,88.8,88.69,88.74,17225.0,88.6514,88.7013,88.5914,88.6414,17225.0
2025-04-17 15:10:00,88.76,88.78,88.45,88.56,25370.0,88.6614,88.6813,88.3517,88.4616,25370.0
2025-04-17 15:20:00,88.58,88.66,88.4,88.48,18537.0,88.4816,88.5615,88.3018,88.3817,18537.0
2025-04-17 15:30:00,88.52,88.68,88.52,88.65,20733.0,88.4216,88.5815,88.4216,88.5515,20733.0
2025-04-17 15:40:00,88.62,88.7,88.39,88.42,33174.0,88.5215,88.6014,88.2918,88.3217,33174.0
2025-04-17 15:50:00,88.38,88.51,88.23,88.41,65036.0,88.2818,88.4116,88.132,88.3118,65036.0
2025-04-21 09:30:00,87.29,87.37,86.9,86.99,58111.0,87.193,87.2729,86.8034,86.8933,58111.0
2025-04-21 09:40:00,87.1,87.1,86.8,87.06,39349.0,87.0032,87.0032,86.7035,86.9633,39349.0
2025-04-21 09:50:00,87.08,87.08,86.56,86.56,8438.0,86.9832,86.9832,86.4638,86.4638,8438.0
2025-04-21 10:00:00,86.51,86.51,86.23,86.24,19462.0,86.4139,86.4139,86.1342,86.1442,19462.0
2025-04-21 10:10:00,86.25,86.35,86.0,86.1,35199.0,86.1542,86.254,85.9044,86.0043,35199.0
2025-04-21 10:20:00,86.1,86.16,86.03,86.09,12248.0,86.0043,86.0643,85.9344,85.9943,12248.0
2025-04-21 10:30:00,86.08,86.27,86.0,86.27,9978.0,85.9843,86.1741,85.9044,86.1741,9978.0
2025-04-21 10:40:00,86.26,86.35,85.97,85.97,14143.0,86.1641,86.254,85.8745,85.8745,14143.0
2025-04-21 10:50:00,85.98,86.03,85.93,86.02,28762.0,85.8845,85.9344,85.8345,85.9244,28762.0
2025-04-21 11:00:00,86.05,86.1,85.9,86.02,31485.0,85.9544,86.0043,85.8045,85.9244,31485.0
2025-04-21 11:10:00,86.0,86.09,85.86,85.99,35913.0,85.9044,85.9943,85.7646,85.8944,35913.0
2025-04-21 11:20:00,85.99,85.99,85.7,85.75,30414.0,85.8944,85.8944,85.6048,85.6547,30414.0
2025-04-21 11:30:00,85.73,85.79,85.56,85.6,17291.0,85.6347,85.6947,85.4649,85.5049,17291.0
2025-04-21 11:40:00,85.62,85.63,85.36,85.43,266340.0,85.5249,85.5348,85.2651,85.3351,266340.0
2025-04-21 11:50:00,85.4,85.44,85.34,85.42,31892.0,85.3051,85.3451,85.2452,85.3251,31892.0
2025-04-21 12:00:00,85.42,85.59,85.42,85.57,19855.0,85.3251,85.4949,85.3251,85.4749,19855.0
2025-04-21 12:10:00,85.56,85.64,85.49,85.52,10858.0,85.4649,85.5448,85.395,85.425,10858.0
2025-04-21 12:20:00,85.51,85.59,85.45,85.48,20990.0,85.415,85.4949,85.355,85.385,20990.0
2025-04-21 12:30:00,85.5,85.71,85.49,85.71,17877.0,85.405,85.6148,85.395,85.6148,17877.0
2025-04-21 12:40:00,85.71,85.78,85.62,85.67,9441.0,85.6148,85.6847,85.5249,85.5748,9441.0
2025-04-21 12:50:00,85.61,85.61,85.38,85.4,18158.0,85.5149,85.5149,85.2851,85.3051,18158.0
2025-04-21 13:00:00,85.4,85.47,85.11,85.14,79455.0,85.3051,85.375,85.0154,85.0454,79455.0
2025-04-21 13:10:00,85.15,85.21,85.07,85.19,19227.0,85.0554,85.1153,84.9755,85.0953,19227.0
2025-04-21 13:20:00,85.18,85.25,85.1,85.15,23676.0,85.0853,85.1553,85.0054,85.0554,23676.0
2025-04-21 13:30:00,85.14,85.25,85.1,85.11,37190.0,85.0454,85.1553,85.0054,85.0154,37190.0
2025-04-21 13:40:00,85.12,85.15,84.98,84.99,32775.0,85.0254,85.0554,84.8856,84.8956,32775.0
2025-04-21 13:50:00,84.98,85.06,84.91,84.96,39330.0,84.8856,84.9655,84.8156,84.8656,39330.0
2025-04-21 14:00:00,84.96,85.03,84.89,84.99,22177.0,84.8656,84.9355,84.7957,84.8956,22177.0
2025-04-21 14:10:00,84.99,85.16,84.92,85.09,59395.0,84.8956,85.0654,84.8256,84.9954,59395.0
2025-04-21 14:20:00,85.09,85.14,85.03,85.11,25539.0,84.9954,85.0454,84.9355,85.0154,25539.0
2025-04-21 14:30:00,85.15,85.29,85.13,85.17,42920.0,85.0554,85.1952,85.0354,85.0754,42920.0
2025-04-21 14:40:00,85.17,85.17,84.96,85.01,36001.0,85.0754,85.0754,84.8656,84.9155,36001.0
2025-04-21 14:50:00,85.01,85.02,84.91,84.95,64755.0,84.9155,84.9255,84.8156,84.8556,64755.0
2025-04-21 15:00:00,84.94,85.22,84.93,85.18,84828.0,84.8456,85.1253,84.8356,85.0853,84828.0
2025-04-21 15:10:00,85.17,85.3,85.17,85.3,38468.0,85.0754,85.2052,85.0754,85.2052,38468.0
2025-04-21 15:20:00,85.3,85.4,85.2,85.22,69235.0,85.2052,85.3051,85.1053,85.1253,69235.0
2025-04-21 15:30:00,85.29,85.6,85.25,85.53,50138.0,85.1952,85.5049,85.1553,85.435,50138.0
2025-04-21 15:40:00,85.54,85.7,85.51,85.65,120704.0,85.4449,85.6048,85.415,85.5548,120704.0
2025-04-21 15:50:00,85.65,86.08,85.55,85.93,113736.0,85.5548,85.9843,85.4549,85.8345,113736.0
2025-04-22 09:30:00,87.01,87.05,86.74,86.88,50543.0,86.9133,86.9533,86.6436,86.7835,50543.0
2025-04-22 09:40:00,87.01,87.44,87.01,87.35,12131.0,86.9133,87.3428,86.9133,87.2529,12131.0
2025-04-22 09:50:00,87.35,87.36,87.19,87.35,13754.0,87.2529,87.2629,87.0931,87.2529,13754.0
2025-04-22 10:00:00,87.44,87.6,87.4,87.6,15987.0,87.3428,87.5027,87.3029,87.5027,15987.0
2025-04-22 10:10:00,87.69,87.7,87.45,87.53,17325.0,87.5926,87.6025,87.3528,87.4327,17325.0
2025-04-22 10:20:00,87.53,87.64,87.47,87.58,17145.0,87.4327,87.5426,87.3728,87.4827,17145.0
2025-04-22 10:30:00,87.55,87.7,87.42,87.7,14332.0,87.4527,87.6025,87.3229,87.6025,14332.0
2025-04-22 10:40:00,87.7,87.78,87.62,87.71,23108.0,87.6025,87.6825,87.5226,87.6125,23108.0
2025-04-22 10:50:00,87.7,87.87,87.59,87.83,17026.0,87.6025,87.7724,87.4927,87.7324,17026.0
2025-04-22 11:00:00,87.8,87.96,87.8,87.93,5162.0,87.7024,87.8623,87.7024,87.8323,5162.0
2025-04-22 11:10:00,87.97,88.03,87.93,88.01,10938.0,87.8722,87.9322,87.8323,87.9122,10938.0
2025-04-22 11:20:00,88.02,88.05,87.93,87.93,34537.0,87.9222,87.9522,87.8323,87.8323,34537.0
2025-04-22 11:30:00,87.89,87.94,87.81,87.81,17708.0,87.7923,87.8423,87.7124,87.7124,17708.0
2025-04-22 11:40:00,87.8,87.84,87.64,87.7,37335.0,87.7024,87.7424,87.5426,87.6025,37335.0
2025-04-22 11:50:00,87.7,88.15,87.68,88.12,53242.0,87.6025,88.052,87.5826,88.0221,53242.0
2025-04-22 12:00:00,88.1,88.43,88.1,88.36,36678.0,88.0021,88.3317,88.0021,88.2618,36678.0
2025-04-22 12:10:00,88.42,88.56,88.33,88.51,21084.0,88.3217,88.4616,88.2318,88.4116,21084.0
2025-04-22 12:20:00,88.52,88.77,88.51,88.67,23629.0,88.4216,88.6714,88.4116,88.5715,23629.0
2025-04-22 12:30:00,88.62,88.72,88.52,88.53,28414.0,88.5215,88.6214,88.4216,88.4316,28414.0
2025-04-22 12:40:00,88.53,88.55,88.37,88.46,37386.0,88.4316,88.4516,88.2718,88.3617,37386.0
2025-04-22 12:50:00,88.49,88.5,88.28,88.41,80696.0,88.3917,88.4017,88.1819,88.3118,80696.0
2025-04-22 13:00:00,88.41,88.64,88.41,88.49,37156.0,88.3118,88.5415,88.3118,88.3917,37156.0
2025-04-22 13:10:00,88.47,88.48,87.71,87.95,41889.0,88.3717,88.3817,87.6125,87.8523,41889.0
2025-04-22 13:20:00,87.98,88.03,87.5,87.55,49471.0,87.8822,87.9322,87.4028,87.4527,49471.0
2025-04-22 13:30:00,87.54,87.79,87.42,87.71,38562.0,87.4427,87.6924,87.3229,87.6125,38562.0
2025-04-22 13:40:00,87.68,87.74,87.4,87.42,32347.0,87.5826,87.6425,87.3029,87.3229,32347.0
2025-04-22 13:50:00,87.45,87.56,87.33,87.41,23913.0,87.3528,87.4627,87.233,87.3129,23913.0
2025-04-22 14:00:00,87.41,87.83,87.38,87.74,39794.0,87.3129,87.7324,87.2829,87.6425,39794.0
2025-04-22 14:10:00,87.71,87.87,87.71,87.87,31920.0,87.6125,87.7724,87.6125,87.7724,31920.0
2025-04-22 14:20:00,87.82,88.06,87.82,88.01,44977.0,87.7224,87.9621,87.7224,87.9122,44977.0
2025-04-22 14:30:00,88.02,88.16,88.0,88.02,55396.0,87.9222,88.062,87.9022,87.9222,55396.0
2025-04-22 14:40:00,88.03,88.22,88.02,88.17,66760.0,87.9322,88.122,87.9222,88.072,66760.0
2025-04-22 14:50:00,88.18,88.32,88.18,88.23,80839.0,88.082,88.2219,88.082,88.132,80839.0
2025-04-22 15:00:00,88.22,88.29,88.11,88.11,53615.0,88.122,88.1919,88.0121,88.0121,53615.0
2025-04-22 15:10:00,88.12,88.13,87.79,87.87,79024.0,88.0221,88.0321,87.6924,87.7724,79024.0
2025-04-22 15:20:00,87.88,87.88,87.71,87.78,112022.0,87.7823,87.7823,87.6125,87.6825,112022.0
2025-04-22 15:30:00,87.76,87.85,87.66,87.66,60526.0,87.6625,87.7524,87.5626,87.5626,60526.0
2025-04-22 15:40:00,87.67,88.23,87.65,88.23,57296.0,87.5726,88.132,87.5526,88.132,57296.0
2025-04-22 15:50:00,88.2,88.35,87.98,88.24,143750.0,88.102,88.2518,87.8822,88.1419,143750.0
2025-04-23 09:30:00,91.27,92.0,91.05,91.47,102182.0,91.1686,91.8978,90.9488,91.3684,102182.0
2025-04-23 09:40:00,91.43,91.9,91.41,91.86,78813.0,91.3284,91.7979,91.3084,91.7579,78813.0
2025-04-23 09:50:00,91.87,92.0,91.37,91.67,51229.0,91.7679,91.8978,91.2685,91.5681,51229.0
2025-04-23 10:00:00,91.74,92.0,91.37,91.71,53398.0,91.6381,91.8978,91.2685,91.6081,53398.0
2025-04-23 10:10:00,91.74,91.82,91.28,91.44,13087.0,91.6381,91.718,91.1786,91.3384,13087.0
2025-04-23 10:20:00,91.34,91.87,91.25,91.85,19094.0,91.2385,91.7679,91.1486,91.7479,19094.0
2025-04-23 10:30:00,91.84,92.17,91.83,92.03,16802.0,91.7379,92.0676,91.728,91.9277,16802.0
2025-04-23 10:40:00,92.01,92.08,91.88,91.89,9869.0,91.9078,91.9777,91.7779,91.7879,9869.0
2025-04-23 10:50:00,91.8,91.86,91.67,91.69,12216.0,91.698,91.7579,91.5681,91.5881,12216.0
2025-04-23 11:00:00,91.75,91.86,91.41,91.71,32668.0,91.648,91.7579,91.3084,91.6081,32668.0
2025-04-23 11:10:00,91.64,91.74,91.45,91.45,18951.0,91.5382,91.6381,91.3484,91.3484,18951.0
2025-04-23 11:20:00,91.42,91.53,90.89,90.95,49671.0,91.3184,91.4283,90.789,90.8489,49671.0
2025-04-23 11:30:00,91.01,91.1,90.71,91.07,26425.0,90.9089,90.9988,90.6092,90.9688,26425.0
2025-04-23 11:40:00,91.06,91.12,90.52,90.55,8804.0,90.9588,91.0187,90.4194,90.4494,8804.0
2025-04-23 11:50:00,90.52,90.81,90.46,90.78,13628.0,90.4194,90.7091,90.3595,90.6791,13628.0
2025-04-23 12:00:00,90.79,90.79,90.47,90.48,9185.0,90.6891,90.6891,90.3695,90.3795,9185.0
2025-04-23 12:10:00,90.52,90.67,90.27,90.27,49194.0,90.4194,90.5692,90.1697,90.1697,49194.0
2025-04-23 12:20:00,90.25,90.57,90.16,90.54,19408.0,90.1497,90.4694,90.0598,90.4394,19408.0
2025-04-23 12:30:00,90.59,90.81,90.52,90.77,12009.0,90.4893,90.7091,90.4194,90.6691,12009.0
2025-04-23 12:40:00,90.77,90.8,90.49,90.54,24898.0,90.6691,90.6991,90.3894,90.4394,24898.0
2025-04-23 12:50:00,90.56,91.03,90.52,90.96,15058.0,90.4594,90.9288,90.4194,90.8589,15058.0
2025-04-23 13:00:00,90.94,91.13,90.58,91.08,44006.0,90.8389,91.0287,90.4793,90.9788,44006.0
2025-04-23 13:10:00,91.09,91.17,91.0,91.13,10370.0,90.9888,91.0687,90.8989,91.0287,10370.0
2025-04-23 13:20:00,91.12,91.18,90.95,90.95,10167.0,91.0187,91.0787,90.8489,90.8489,10167.0
2025-04-23 13:30:00,90.99,91.0,90.69,90.72,10859.0,90.8889,90.8989,90.5892,90.6192,10859.0
2025-04-23 13:40:00,90.73,90.84,90.63,90.76,30086.0,90.6292,90.7391,90.5293,90.6591,30086.0
2025-04-23 13:50:00,90.75,91.07,90.73,90.99,11411.0,90.6492,90.9688,90.6292,90.8889,11411.0
2025-04-23 14:00:00,90.99,91.04,90.76,90.91,30757.0,90.8889,90.9388,90.6591,90.809,30757.0
2025-04-23 14:10:00,90.87,91.07,90.83,90.94,54020.0,90.769,90.9688,90.7291,90.8389,54020.0
2025-04-23 14:20:00,90.93,91.08,90.65,90.66,10561.0,90.829,90.9788,90.5493,90.5593,10561.0
2025-04-23 14:30:00,90.73,90.89,90.69,90.81,134117.0,90.6292,90.789,90.5892,90.7091,134117.0
2025-04-23 14:40:00,90.81,90.81,90.57,90.74,78305.0,90.7091,90.7091,90.4694,90.6392,78305.0
2025-04-23 14:50:00,90.73,90.83,90.58,90.68,35787.0,90.6292,90.7291,90.4793,90.5792,35787.0
2025-04-23 15:00:00,90.64,90.77,90.41,90.52,22943.0,90.5393,90.6691,90.3095,90.4194,22943.0
2025-04-23 15:10:00,90.53,90.63,90.36,90.38,56969.0,90.4294,90.5293,90.2596,90.2796,56969.0
2025-04-23 15:20:00,90.38,90.41,90.16,90.25,39657.0,90.2796,90.3095,90.0598,90.1497,39657.0
2025-04-23 15:30:00,90.27,90.44,90.05,90.11,34973.0,90.1697,90.3395,89.9499,90.0099,34973.0
2025-04-23 15:40:00,90.11,90.32,90.08,90.32,48264.0,90.0099,90.2196,89.9799,90.2196,48264.0
2025-04-23 15:50:00,90.38,90.67,90.34,90.34,92941.0,90.2796,90.5692,90.2396,90.2396,92941.0
2025-04-24 09:30:00,90.67,90.81,90.55,90.79,29857.0,90.5692,90.7091,90.4494,90.6891,29857.0
2025-04-24 09:40:00,90.83,91.16,90.78,91.16,15131.0,90.7291,91.0587,90.6791,91.0587,15131.0
2025-04-24 09:50:00,91.12,91.46,91.1,91.41,21935.0,91.0187,91.3584,90.9988,91.3084,21935.0
2025-04-24 10:00:00,91.42,91.61,91.36,91.59,19127.0,91.3184,91.5082,91.2585,91.4882,19127.0
2025-04-24 10:10:00,91.47,91.62,91.39,91.62,18517.0,91.3684,91.5182,91.2884,91.5182,18517.0
2025-04-24 10:20:00,91.61,91.91,91.61,91.89,11920.0,91.5082,91.8079,91.5082,91.7879,11920.0
2025-04-24 10:30:00,91.89,92.09,91.86,92.02,22777.0,91.7879,91.9877,91.7579,91.9177,22777.0
2025-04-24 10:40:00,92.01,92.02,91.65,91.81,76866.0,91.9078,91.9177,91.5482,91.708,76866.0
2025-04-24 10:50:00,91.81,91.95,91.73,91.89,14978.0,91.708,91.8478,91.6281,91.7879,14978.0
2025-04-24 11:00:00,91.88,92.04,91.83,92.0,17724.0,91.7779,91.9377,91.728,91.8978,17724.0
2025-04-24 11:10:00,92.03,92.23,92.02,92.1,30928.0,91.9277,92.1275,91.9177,91.9977,30928.0
2025-04-24 11:20:00,92.08,92.13,91.87,91.94,25949.0,91.9777,92.0276,91.7679,91.8378,25949.0
2025-04-24 11:30:00,91.9,92.04,91.83,92.0,8870.0,91.7979,91.9377,91.728,91.8978,8870.0
2025-04-24 11:40:00,92.05,92.05,91.94,92.02,11323.0,91.9477,91.9477,91.8378,91.9177,11323.0
2025-04-24 11:50:00,91.98,92.21,91.95,91.96,22613.0,91.8778,92.1075,91.8478,91.8578,22613.0
2025-04-24 12:00:00,92.01,92.05,91.88,91.92,12379.0,91.9078,91.9477,91.7779,91.8179,12379.0
2025-04-24 12:10:00,91.93,92.25,91.92,92.22,17069.0,91.8278,92.1475,91.8179,92.1175,17069.0
2025-04-24 12:20:00,92.24,92.36,92.14,92.28,34274.0,92.1375,92.2574,92.0376,92.1775,34274.0
2025-04-24 12:30:00,92.31,92.47,92.27,92.44,27611.0,92.2074,92.3672,92.1675,92.3373,27611.0
2025-04-24 12:40:00,92.44,92.45,92.28,92.36,20250.0,92.3373,92.3473,92.1775,92.2574,20250.0
2025-04-24 12:50:00,92.38,92.55,92.34,92.52,15934.0,92.2773,92.4472,92.2374,92.4172,15934.0
2025-04-24 13:00:00,92.46,92.51,92.38,92.39,7278.0,92.3573,92.4072,92.2773,92.2873,7278.0
2025-04-24 13:10:00,92.42,92.49,92.26,92.3,12936.0,92.3173,92.3872,92.1575,92.1974,12936.0
2025-04-24 13:20:00,92.3,92.52,92.27,92.47,8867.0,92.1974,92.4172,92.1675,92.3672,8867.0
2025-04-24 13:30:00,92.48,92.56,92.37,92.41,15680.0,92.3772,92.4571,92.2674,92.3073,15680.0
2025-04-24 13:40:00,92.43,92.44,92.31,92.44,10302.0,92.3273,92.3373,92.2074,92.3373,10302.0
2025-04-24 13:50:00,92.43,92.57,92.42,92.53,30135.0,92.3273,92.4671,92.3173,92.4272,30135.0
2025-04-24 14:00:00,92.51,92.67,92.51,92.56,27041.0,92.4072,92.567,92.4072,92.4571,27041.0
2025-04-24 14:10:00,92.58,92.64,92.51,92.59,77903.0,92.4771,92.5371,92.4072,92.4871,77903.0
2025-04-24 14:20:00,92.58,92.65,92.53,92.61,12862.0,92.4771,92.547,92.4272,92.5071,12862.0
2025-04-24 14:30:00,92.62,92.79,92.62,92.78,48198.0,92.5171,92.6869,92.5171,92.6769,48198.0
2025-04-24 14:40:00,92.78,92.8,92.71,92.79,42541.0,92.6769,92.6969,92.607,92.6869,42541.0
2025-04-24 14:50:00,92.78,92.86,92.7,92.7,24207.0,92.6769,92.7568,92.597,92.597,24207.0
2025-04-24 15:00:00,92.69,92.69,92.48,92.48,32209.0,92.587,92.587,92.3772,92.3772,32209.0
2025-04-24 15:10:00,92.51,92.58,92.35,92.56,19692.0,92.4072,92.4771,92.2474,92.4571,19692.0
2025-04-24 15:20:00,92.55,92.62,92.42,92.44,42325.0,92.4472,92.5171,92.3173,92.3373,42325.0
2025-04-24 15:30:00,92.45,92.65,92.41,92.63,22923.0,92.3473,92.547,92.3073,92.5271,22923.0
2025-04-24 15:40:00,92.62,92.86,92.62,92.83,25041.0,92.5171,92.7568,92.5171,92.7268,25041.0
2025-04-24 15:50:00,92.86,92.9,92.69,92.77,78588.0,92.7568,92.7968,92.587,92.6669,78588.0
2025-04-25 09:30:00,93.02,93.39,92.94,93.35,49222.0,92.9166,93.2862,92.8367,93.2463,49222.0
2025-04-25 09:40:00,93.3,93.42,92.94,92.96,12479.0,93.1963,93.3162,92.8367,92.8567,12479.0
2025-04-25 09:50:00,92.92,92.98,92.79,92.89,26136.0,92.8167,92.8767,92.6869,92.7868,26136.0
2025-04-25 10:00:00,92.93,93.45,92.9,93.43,27963.0,92.8267,93.3462,92.7968,93.3262,27963.0
2025-04-25 10:10:00,93.39,93.53,93.34,93.36,34303.0,93.2862,93.4261,93.2363,93.2563,34303.0
2025-04-25 10:20:00,93.39,93.39,92.78,92.79,15474.0,93.2862,93.2862,92.6769,92.6869,15474.0
2025-04-25 10:30:00,92.98,93.23,92.74,93.22,16499.0,92.8767,93.1264,92.6369,93.1164,16499.0
2025-04-25 10:40:00,93.18,93.37,93.17,93.34,8760.0,93.0765,93.2662,93.0665,93.2363,8760.0
2025-04-25 10:50:00,93.28,93.38,93.06,93.22,15138.0,93.1763,93.2762,92.9566,93.1164,15138.0
2025-04-25 11:00:00,93.25,93.34,93.12,93.31,18665.0,93.1464,93.2363,93.0165,93.2063,18665.0
2025-04-25 11:10:00,93.31,93.46,93.27,93.4,6524.0,93.2063,93.3561,93.1664,93.2962,6524.0
2025-04-25 11:20:00,93.41,93.52,93.34,93.34,11421.0,93.3062,93.4161,93.2363,93.2363,11421.0
2025-04-25 11:30:00,93.32,93.42,93.21,93.29,14862.0,93.2163,93.3162,93.1064,93.1863,14862.0
2025-04-25 11:40:00,93.28,93.42,93.2,93.31,8710.0,93.1763,93.3162,93.0964,93.2063,8710.0
2025-04-25 11:50:00,93.36,93.47,93.35,93.44,12686.0,93.2563,93.3661,93.2463,93.3362,12686.0
2025-04-25 12:00:00,93.42,93.47,93.35,93.41,13465.0,93.3162,93.3661,93.2463,93.3062,13465.0
2025-04-25 12:10:00,93.4,93.54,93.39,93.53,43991.0,93.2962,93.4361,93.2862,93.4261,43991.0
2025-04-25 12:20:00,93.53,93.7,93.5,93.66,14653.0,93.4261,93.5959,93.3961,93.5559,14653.0
2025-04-25 12:30:00,93.68,93.78,93.63,93.77,17977.0,93.5759,93.6758,93.526,93.6658,17977.0
2025-04-25 12:40:00,93.79,93.87,93.67,93.75,13007.0,93.6858,93.7657,93.5659,93.6458,13007.0
2025-04-25 12:50:00,93.73,93.94,93.71,93.94,11612.0,93.6258,93.8356,93.6059,93.8356,11612.0
2025-04-25 13:00:00,93.94,94.06,93.87,94.04,42441.0,93.8356,93.9555,93.7657,93.9355,42441.0
2025-04-25 13:10:00,94.05,94.17,94.05,94.17,16480.0,93.9455,94.0654,93.9455,94.0654,16480.0
2025-04-25 13:20:00,94.17,94.32,94.16,94.3,18710.0,94.0654,94.2152,94.0554,94.1952,18710.0
2025-04-25 13:30:00,94.26,94.27,93.83,93.83,41607.0,94.1553,94.1652,93.7257,93.7257,41607.0
2025-04-25 13:40:00,93.77,94.02,93.62,93.74,22921.0,93.6658,93.9155,93.516,93.6358,22921.0
2025-04-25 13:50:00,93.75,93.75,93.42,93.65,22082.0,93.6458,93.6458,93.3162,93.5459,22082.0
2025-04-25 14:00:00,93.67,93.87,93.6,93.87,13866.0,93.5659,93.7657,93.496,93.7657,13866.0
2025-04-25 14:10:00,93.91,93.94,93.81,93.91,24559.0,93.8056,93.8356,93.7058,93.8056,24559.0
2025-04-25 14:20:00,93.92,94.06,93.87,93.98,13806.0,93.8156,93.9555,93.7657,93.8756,13806.0
2025-04-25 14:30:00,93.99,94.13,93.96,94.11,18700.0,93.8856,94.0254,93.8556,94.0054,18700.0
2025-04-25 14:40:00,94.12,94.19,94.12,94.16,43428.0,94.0154,94.0853,94.0154,94.0554,43428.0
2025-04-25 14:50:00,94.15,94.15,93.94,94.09,41954.0,94.0454,94.0454,93.8356,93.9854,41954.0
2025-04-25 15:00:00,94.03,94.16,94.03,94.11,21472.0,93.9255,94.0554,93.9255,94.0054,21472.0
2025-04-25 15:10:00,94.11,94.12,93.95,94.02,24196.0,94.0054,94.0154,93.8456,93.9155,24196.0
2025-04-25 15:20:00,94.01,94.13,93.96,93.97,34236.0,93.9055,94.0254,93.8556,93.8656,34236.0
2025-04-25 15:30:00,93.94,93.99,93.86,93.89,16867.0,93.8356,93.8856,93.7557,93.7857,16867.0
2025-04-25 15:40:00,93.88,93.96,93.78,93.91,89925.0,93.7757,93.8556,93.6758,93.8056,89925.0
2025-04-25 15:50:00,93.95,94.19,93.94,94.14,50997.0,93.8456,94.0853,93.8356,94.0354,50997.0
2025-04-28 09:30:00,94.31,94.39,93.98,94.04,24114.0,94.2052,94.2851,93.8756,93.9355,24114.0
2025-04-28 09:40:00,94.01,94.59,94.01,94.43,21379.0,93.9055,94.4849,93.9055,94.3251,21379.0
2025-04-28 09:50:00,94.33,94.4,93.87,93.91,19207.0,94.2252,94.2951,93.7657,93.8056,19207.0
2025-04-28 10:00:00,93.91,94.08,93.76,94.04,11453.0,93.8056,93.9755,93.6558,93.9355,11453.0
2025-04-28 10:10:00,94.07,94.12,93.96,94.05,20214.0,93.9655,94.0154,93.8556,93.9455,20214.0
2025-04-28 10:20:00,94.06,94.19,94.0,94.01,19029.0,93.9555,94.0853,93.8955,93.9055,19029.0
2025-04-28 10:30:00,94.02,94.16,93.78,94.13,19623.0,93.9155,94.0554,93.6758,94.0254,19623.0
2025-04-28 10:40:00,94.14,94.2,93.91,94.16,13927.0,94.0354,94.0953,93.8056,94.0554,13927.0
2025-04-28 10:50:00,94.11,94.11,93.87,93.92,8665.0,94.0054,94.0054,93.7657,93.8156,8665.0
2025-04-28 11:00:00,93.89,93.98,93.59,93.63,12893.0,93.7857,93.8756,93.486,93.526,12893.0
2025-04-28 11:10:00,93.65,93.8,93.51,93.51,7690.0,93.5459,93.6958,93.4061,93.4061,7690.0
2025-04-28 11:20:00,93.5,93.5,93.11,93.11,12665.0,93.3961,93.3961,93.0065,93.0065,12665.0
2025-04-28 11:30:00,93.1,93.34,93.08,93.34,19261.0,92.9965,93.2363,92.9766,93.2363,19261.0
2025-04-28 11:40:00,93.35,93.4,93.2,93.21,10553.0,93.2463,93.2962,93.0964,93.1064,10553.0
2025-04-28 11:50:00,93.22,93.39,93.18,93.26,12132.0,93.1164,93.2862,93.0765,93.1564,12132.0
2025-04-28 12:00:00,93.24,93.27,92.98,92.99,19946.0,93.1364,93.1664,92.8767,92.8867,19946.0
2025-04-28 12:10:00,92.96,93.13,92.94,93.1,17113.0,92.8567,93.0265,92.8367,92.9965,17113.0
2025-04-28 12:20:00,93.08,93.11,92.89,92.94,15935.0,92.9766,93.0065,92.7868,92.8367,15935.0
2025-04-28 12:30:00,92.98,93.15,92.97,93.1,11319.0,92.8767,93.0465,92.8667,92.9965,11319.0
2025-04-28 12:40:00,93.09,93.27,93.06,93.26,6664.0,92.9866,93.1664,92.9566,93.1564,6664.0
2025-04-28 12:50:00,93.26,93.26,92.99,93.07,56673.0,93.1564,93.1564,92.8867,92.9666,56673.0
2025-04-28 13:00:00,93.07,93.14,92.96,92.96,13860.0,92.9666,93.0365,92.8567,92.8567,13860.0
2025-04-28 13:10:00,92.95,93.0,92.8,93.0,15352.0,92.8467,92.8967,92.6969,92.8967,15352.0
2025-04-28 13:20:00,93.01,93.05,92.9,92.94,29471.0,92.9066,92.9466,92.7968,92.8367,29471.0
2025-04-28 13:30:00,92.87,93.02,92.83,93.02,33543.0,92.7668,92.9166,92.7268,92.9166,33543.0
2025-04-28 13:40:00,93.0,93.21,92.99,93.2,18812.0,92.8967,93.1064,92.8867,93.0964,18812.0
2025-04-28 13:50:00,93.2,93.39,93.18,93.38,13533.0,93.0964,93.2862,93.0765,93.2762,13533.0
2025-04-28 14:00:00,93.36,93.4,93.32,93.35,19884.0,93.2563,93.2962,93.2163,93.2463,19884.0
2025-04-28 14:10:00,93.35,93.4,93.27,93.32,20582.0,93.2463,93.2962,93.1664,93.2163,20582.0
2025-04-28 14:20:00,93.35,93.52,93.29,93.46,17959.0,93.2463,93.4161,93.1863,93.3561,17959.0
2025-04-28 14:30:00,93.49,93.52,93.38,93.51,13583.0,93.3861,93.4161,93.2762,93.4061,13583.0
2025-04-28 14:40:00,93.52,93.6,93.51,93.53,18663.0,93.4161,93.496,93.4061,93.4261,18663.0
2025-04-28 14:50:00,93.58,93.62,93.55,93.59,11325.0,93.476,93.516,93.446,93.486,11325.0
2025-04-28 15:00:00,93.58,93.79,93.56,93.78,23768.0,93.476,93.6858,93.456,93.6758,23768.0
2025-04-28 15:10:00,93.77,93.86,93.69,93.86,15195.0,93.6658,93.7557,93.5859,93.7557,15195.0
2025-04-28 15:20:00,93.85,93.98,93.83,93.95,16966.0,93.7457,93.8756,93.7257,93.8456,16966.0
2025-04-28 15:30:00,93.95,94.03,93.87,93.95,27061.0,93.8456,93.9255,93.7657,93.8456,27061.0
2025-04-28 15:40:00,93.93,94.06,93.91,94.03,37027.0,93.8256,93.9555,93.8056,93.9255,37027.0
2025-04-28 15:50:00,94.08,94.28,94.03,94.04,65642.0,93.9755,94.1752,93.9255,93.9355,65642.0
2025-04-29 09:30:00,93.67,93.98,93.55,93.56,25231.0,93.5659,93.8756,93.446,93.456,25231.0
2025-04-29 09:40:00,93.66,94.06,93.66,94.05,9101.0,93.5559,93.9555,93.5559,93.9455,9101.0
2025-04-29 09:50:00,94.03,94.13,93.9,93.96,23499.0,93.9255,94.0254,93.7957,93.8556,23499.0
2025-04-29 10:00:00,93.89,94.45,93.81,94.31,38740.0,93.7857,94.345,93.7058,94.2052,38740.0
2025-04-29 10:10:00,94.29,94.3,94.04,94.04,36189.0,94.1852,94.1952,93.9355,93.9355,36189.0
2025-04-29 10:20:00,94.08,94.08,93.74,93.83,6637.0,93.9755,93.9755,93.6358,93.7257,6637.0
2025-04-29 10:30:00,93.84,94.22,93.84,94.19,10971.0,93.7357,94.1153,93.7357,94.0853,10971.0
2025-04-29 10:40:00,94.21,94.22,94.04,94.16,11679.0,94.1053,94.1153,93.9355,94.0554,11679.0
2025-04-29 10:50:00,94.11,94.38,94.07,94.3,16591.0,94.0054,94.2751,93.9655,94.1952,16591.0
2025-04-29 11:00:00,94.36,94.41,94.2,94.28,21864.0,94.2551,94.3051,94.0953,94.1752,21864.0
2025-04-29 11:10:00,94.29,94.29,94.04,94.05,16278.0,94.1852,94.1852,93.9355,93.9455,16278.0
2025-04-29 11:20:00,94.06,94.24,94.01,94.21,6383.0,93.9555,94.1353,93.9055,94.1053,6383.0
2025-04-29 11:30:00,94.22,94.22,93.96,94.15,14724.0,94.1153,94.1153,93.8556,94.0454,14724.0
2025-04-29 11:40:00,94.17,94.34,94.15,94.27,9281.0,94.0654,94.2352,94.0454,94.1652,9281.0
2025-04-29 11:50:00,94.26,94.33,94.13,94.17,36718.0,94.1553,94.2252,94.0254,94.0654,36718.0
2025-04-29 12:00:00,94.2,94.46,94.15,94.45,14695.0,94.0953,94.355,94.0454,94.345,14695.0
2025-04-29 12:10:00,94.43,94.45,94.25,94.25,11286.0,94.3251,94.345,94.1453,94.1453,11286.0
2025-04-29 12:20:00,94.23,94.33,94.23,94.33,19712.0,94.1253,94.2252,94.1253,94.2252,19712.0
2025-04-29 12:30:00,94.35,94.41,94.25,94.26,8906.0,94.2452,94.3051,94.1453,94.1553,8906.0
2025-04-29 12:40:00,94.29,94.4,94.06,94.06,15286.0,94.1852,94.2951,93.9555,93.9555,15286.0
2025-04-29 12:50:00,94.09,94.14,93.92,94.01,13706.0,93.9854,94.0354,93.8156,93.9055,13706.0
2025-04-29 13:00:00,94.0,94.12,93.96,94.05,12022.0,93.8955,94.0154,93.8556,93.9455,12022.0
2025-04-29 13:10:00,94.05,94.24,93.97,94.24,12642.0,93.9455,94.1353,93.8656,94.1353,12642.0
2025-04-29 13:20:00,94.3,94.37,94.23,94.31,12100.0,94.1952,94.2651,94.1253,94.2052,12100.0
2025-04-29 13:30:00,94.32,94.44,94.28,94.44,16477.0,94.2152,94.3351,94.1752,94.3351,16477.0
2025-04-29 13:40:00,94.45,94.77,94.45,94.75,33811.0,94.345,94.6647,94.345,94.6447,33811.0
2025-04-29 13:50:00,94.77,94.78,94.64,94.68,31820.0,94.6647,94.6747,94.5348,94.5748,31820.0
2025-04-29 14:00:00,94.7,94.84,94.68,94.74,85697.0,94.5948,94.7346,94.5748,94.6347,85697.0
2025-04-29 14:10:00,94.72,94.82,94.66,94.73,53136.0,94.6147,94.7146,94.5548,94.6247,53136.0
2025-04-29 14:20:00,94.72,94.83,94.63,94.78,22069.0,94.6147,94.7246,94.5248,94.6747,22069.0
2025-04-29 14:30:00,94.77,94.83,94.68,94.82,17641.0,94.6647,94.7246,94.5748,94.7146,17641.0
2025-04-29 14:40:00,94.84,94.85,94.71,94.75,18380.0,94.7346,94.7446,94.6048,94.6447,18380.0
2025-04-29 14:50:00,94.74,94.76,94.64,94.65,15778.0,94.6347,94.6547,94.5348,94.5448,15778.0
2025-04-29 15:00:00,94.67,94.84,94.64,94.71,51971.0,94.5648,94.7346,94.5348,94.6048,51971.0
2025-04-29 15:10:00,94.75,94.81,94.63,94.65,81207.0,94.6447,94.7046,94.5248,94.5448,81207.0
2025-04-29 15:20:00,94.66,94.77,94.63,94.67,47930.0,94.5548,94.6647,94.5248,94.5648,47930.0
2025-04-29 15:30:00,94.71,94.75,94.61,94.65,27824.0,94.6048,94.6447,94.5049,94.5448,27824.0
2025-04-29 15:40:00,94.67,94.79,94.55,94.78,29436.0,94.5648,94.6847,94.4449,94.6747,29436.0
2025-04-29 15:50:00,94.8,94.85,94.61,94.65,63024.0,94.6947,94.7446,94.5049,94.5448,63024.0
2025-04-30 09:30:00,93.0,93.02,92.57,92.57,31873.0,92.8967,92.9166,92.4671,92.4671,31873.0
2025-04-30 09:40:00,92.6,92.66,92.26,92.66,18977.0,92.4971,92.557,92.1575,92.557,18977.0
2025-04-30 09:50:00,92.56,92.56,92.1,92.18,19020.0,92.4571,92.4571,91.9977,92.0776,19020.0
2025-04-30 10:00:00,92.14,92.66,92.13,92.65,18477.0,92.0376,92.557,92.0276,92.547,18477.0
2025-04-30 10:10:00,92.65,92.93,92.59,92.93,8761.0,92.547,92.8267,92.4871,92.8267,8761.0
2025-04-30 10:20:00,92.93,93.09,92.84,93.08,6384.0,92.8267,92.9866,92.7368,92.9766,6384.0
2025-04-30 10:30:00,93.05,93.22,92.93,93.06,8441.0,92.9466,93.1164,92.8267,92.9566,8441.0
2025-04-30 10:40:00,93.05,93.22,92.88,93.11,10341.0,92.9466,93.1164,92.7768,93.0065,10341.0
2025-04-30 10:50:00,93.08,93.26,92.95,93.12,9464.0,92.9766,93.1564,92.8467,93.0165,9464.0
2025-04-30 11:00:00,93.18,93.5,93.18,93.49,14831.0,93.0765,93.3961,93.0765,93.3861,14831.0
2025-04-30 11:10:00,93.45,93.53,93.44,93.52,6370.0,93.3462,93.4261,93.3362,93.4161,6370.0
2025-04-30 11:20:00,93.53,93.67,93.4,93.56,15879.0,93.4261,93.5659,93.2962,93.456,15879.0
2025-04-30 11:30:00,93.54,93.63,93.51,93.55,15562.0,93.4361,93.526,93.4061,93.446,15562.0
2025-04-30 11:40:00,93.59,93.71,93.53,93.66,46711.0,93.486,93.6059,93.4261,93.5559,46711.0
2025-04-30 11:50:00,93.65,93.72,93.51,93.65,37533.0,93.5459,93.6159,93.4061,93.5459,37533.0
2025-04-30 12:00:00,93.7,93.82,93.62,93.68,18877.0,93.5959,93.7157,93.516,93.5759,18877.0
2025-04-30 12:10:00,93.64,93.71,93.53,93.55,38297.0,93.5359,93.6059,93.4261,93.446,38297.0
2025-04-30 12:20:00,93.53,93.55,93.39,93.4,4540.0,93.4261,93.446,93.2862,93.2962,4540.0
2025-04-30 12:30:00,93.37,93.58,93.27,93.57,12383.0,93.2662,93.476,93.1664,93.466,12383.0
2025-04-30 12:40:00,93.58,93.62,93.49,93.51,14506.0,93.476,93.516,93.3861,93.4061,14506.0
2025-04-30 12:50:00,93.55,93.66,93.52,93.61,8233.0,93.446,93.5559,93.4161,93.506,8233.0
2025-04-30 13:00:00,93.68,93.7,93.43,93.44,3344.0,93.5759,93.5959,93.3262,93.3362,3344.0
2025-04-30 13:10:00,93.4,93.5,93.19,93.47,8988.0,93.2962,93.3961,93.0864,93.3661,8988.0
2025-04-30 13:20:00,93.48,93.75,93.46,93.74,18650.0,93.3761,93.6458,93.3561,93.6358,18650.0
2025-04-30 13:30:00,93.73,93.96,93.71,93.84,46577.0,93.6258,93.8556,93.6059,93.7357,46577.0
2025-04-30 13:40:00,93.83,93.92,93.8,93.83,9220.0,93.7257,93.8156,93.6958,93.7257,9220.0
2025-04-30 13:50:00,93.85,93.95,93.84,93.85,17571.0,93.7457,93.8456,93.7357,93.7457,17571.0
2025-04-30 14:00:00,93.84,94.27,93.76,93.96,48762.0,93.7357,94.1652,93.6558,93.8556,48762.0
2025-04-30 14:10:00,93.95,94.17,93.95,94.08,20935.0,93.8456,94.0654,93.8456,93.9755,20935.0
2025-04-30 14:20:00,94.13,94.13,93.74,93.87,31299.0,94.0254,94.0254,93.6358,93.7657,31299.0
2025-04-30 14:30:00,93.84,93.99,93.68,93.71,29770.0,93.7357,93.8856,93.5759,93.6059,29770.0
2025-04-30 14:40:00,93.69,93.93,93.65,93.92,27194.0,93.5859,93.8256,93.5459,93.8156,27194.0
2025-04-30 14:50:00,93.94,93.99,93.74,93.76,14307.0,93.8356,93.8856,93.6358,93.6558,14307.0
2025-04-30 15:00:00,93.82,93.93,93.8,93.85,39429.0,93.7157,93.8256,93.6958,93.7457,39429.0
2025-04-30 15:10:00,93.85,93.98,93.83,93.89,37605.0,93.7457,93.8756,93.7257,93.7857,37605.0
2025-04-30 15:20:00,93.87,93.98,93.73,93.78,33117.0,93.7657,93.8756,93.6258,93.6758,33117.0
2025-04-30 15:30:00,93.78,93.93,93.73,93.85,23390.0,93.6758,93.8256,93.6258,93.7457,23390.0
2025-04-30 15:40:00,93.84,94.36,93.83,94.33,56739.0,93.7357,94.2551,93.7257,94.2252,56739.0
2025-04-30 15:50:00,94.34,95.02,94.34,94.61,197141.0,94.2352,94.9144,94.2352,94.5049,197141.0
2025-05-01 09:30:00,96.3,96.41,96.0,96.03,159194.0,96.193,96.3029,95.8933,95.9233,159194.0
2025-05-01 09:40:00,96.04,96.36,95.96,96.28,20128.0,95.9333,96.2529,95.8534,96.173,20128.0
2025-05-01 09:50:00,96.26,96.41,95.82,95.87,23474.0,96.153,96.3029,95.7135,95.7635,23474.0
2025-05-01 10:00:00,95.94,96.25,95.84,95.99,36828.0,95.8334,96.143,95.7335,95.8833,36828.0
2025-05-01 10:10:00,96.04,96.24,95.89,96.24,14200.0,95.9333,96.1331,95.7834,96.1331,14200.0
2025-05-01 10:20:00,96.24,96.53,96.24,96.52,30786.0,96.1331,96.4227,96.1331,96.4127,30786.0
2025-05-01 10:30:00,96.51,96.64,96.38,96.64,12127.0,96.4028,96.5326,96.2729,96.5326,12127.0
2025-05-01 10:40:00,96.66,96.69,96.54,96.66,19647.0,96.5526,96.5826,96.4327,96.5526,19647.0
2025-05-01 10:50:00,96.65,96.79,96.59,96.79,16544.0,96.5426,96.6824,96.4827,96.6824,16544.0
2025-05-01 11:00:00,96.78,96.79,96.67,96.75,48327.0,96.6725,96.6824,96.5626,96.6425,48327.0
2025-05-01 11:10:00,96.79,96.96,96.78,96.93,36810.0,96.6824,96.8523,96.6725,96.8223,36810.0
2025-05-01 11:20:00,96.89,96.92,96.74,96.74,25778.0,96.7823,96.8123,96.6325,96.6325,25778.0
2025-05-01 11:30:00,96.77,96.77,96.62,96.65,10511.0,96.6625,96.6625,96.5126,96.5426,10511.0
2025-05-01 11:40:00,96.66,96.69,96.5,96.51,28073.0,96.5526,96.5826,96.3928,96.4028,28073.0
2025-05-01 11:50:00,96.5,96.5,96.1,96.18,8189.0,96.3928,96.3928,95.9932,96.0731,8189.0
2025-05-01 12:00:00,96.23,96.37,96.17,96.35,29095.0,96.1231,96.2629,96.0631,96.2429,29095.0
2025-05-01 12:10:00,96.39,96.39,95.98,96.11,22190.0,96.2829,96.2829,95.8733,96.0032,22190.0
2025-05-01 12:20:00,96.1,96.28,96.03,96.24,11220.0,95.9932,96.173,95.9233,96.1331,11220.0
2025-05-01 12:30:00,96.24,96.33,96.23,96.32,10790.0,96.1331,96.223,96.1231,96.213,10790.0
2025-05-01 12:40:00,96.28,96.28,96.05,96.07,19955.0,96.173,96.173,95.9433,95.9632,19955.0
2025-05-01 12:50:00,96.1,96.2,96.01,96.11,16364.0,95.9932,96.0931,95.9033,96.0032,16364.0
2025-05-01 13:00:00,96.12,96.48,96.11,96.48,9167.0,96.0132,96.3728,96.0032,96.3728,9167.0
2025-05-01 13:10:00,96.47,96.54,96.44,96.51,13854.0,96.3628,96.4327,96.3328,96.4028,13854.0
2025-05-01 13:20:00,96.5,96.57,96.36,96.38,19912.0,96.3928,96.4627,96.2529,96.2729,19912.0
2025-05-01 13:30:00,96.41,96.46,96.37,96.38,13624.0,96.3029,96.3528,96.2629,96.2729,13624.0
2025-05-01 13:40:00,96.29,96.3,96.13,96.28,19678.0,96.183,96.193,96.0232,96.173,19678.0
2025-05-01 13:50:00,96.27,96.34,96.2,96.31,15205.0,96.163,96.2329,96.0931,96.203,15205.0
2025-05-01 14:00:00,96.31,96.58,96.28,96.56,15411.0,96.203,96.4727,96.173,96.4527,15411.0
2025-05-01 14:10:00,96.55,96.63,96.53,96.59,37791.0,96.4427,96.5226,96.4227,96.4827,37791.0
2025-05-01 14:20:00,96.59,96.59,96.39,96.53,31926.0,96.4827,96.4827,96.2829,96.4227,31926.0
2025-05-01 14:30:00,96.56,96.6,96.52,96.58,30470.0,96.4527,96.4927,96.4127,96.4727,30470.0
2025-05-01 14:40:00,96.57,96.68,96.54,96.64,29029.0,96.4627,96.5726,96.4327,96.5326,29029.0
2025-05-01 14:50:00,96.65,96.66,96.5,96.52,20486.0,96.5426,96.5526,96.3928,96.4127,20486.0
2025-05-01 15:00:00,96.53,96.54,96.43,96.44,75749.0,96.4227,96.4327,96.3228,96.3328,75749.0
2025-05-01 15:10:00,96.39,96.52,96.35,96.49,38885.0,96.2829,96.4127,96.2429,96.3828,38885.0
2025-05-01 15:20:00,96.5,96.53,96.44,96.52,20825.0,96.3928,96.4227,96.3328,96.4127,20825.0
2025-05-01 15:30:00,96.51,96.53,96.36,96.37,19582.0,96.4028,96.4227,96.2529,96.2629,19582.0
2025-05-01 15:40:00,96.37,96.49,96.3,96.48,35123.0,96.2629,96.3828,96.193,96.3728,35123.0
2025-05-01 15:50:00,96.49,96.52,95.69,95.76,78072.0,96.3828,96.4127,95.5837,95.6536,78072.0
2025-05-02 09:30:00,97.01,97.25,96.91,97.14,36231.0,96.9022,97.1419,96.8023,97.0321,36231.0
2025-05-02 09:40:00,97.17,97.21,96.89,96.91,18101.0,97.062,97.102,96.7823,96.8023,18101.0
2025-05-02 09:50:00,96.92,97.05,96.78,97.0,28170.0,96.8123,96.9422,96.6725,96.8922,28170.0
2025-05-02 10:00:00,96.95,97.25,96.92,97.22,29469.0,96.8423,97.1419,96.8123,97.112,29469.0
2025-05-02 10:10:00,97.21,97.38,97.1,97.26,15878.0,97.102,97.2718,96.9921,97.1519,15878.0
2025-05-02 10:20:00,97.17,97.45,97.14,97.44,39183.0,97.062,97.3417,97.0321,97.3317,39183.0
2025-05-02 10:30:00,97.43,97.44,97.25,97.4,29748.0,97.3217,97.3317,97.1419,97.2918,29748.0
2025-05-02 10:40:00,97.38,97.41,97.2,97.26,26012.0,97.2718,97.3018,97.092,97.1519,26012.0
2025-05-02 10:50:00,97.25,97.38,97.15,97.38,20315.0,97.1419,97.2718,97.042,97.2718,20315.0
2025-05-02 11:00:00,97.38,97.46,97.35,97.4,22566.0,97.2718,97.3517,97.2418,97.2918,22566.0
2025-05-02 11:10:00,97.39,97.55,97.37,97.47,18523.0,97.2818,97.4416,97.2618,97.3617,18523.0
2025-05-02 11:20:00,97.44,97.48,97.27,97.3,14469.0,97.3317,97.3717,97.1619,97.1919,14469.0
2025-05-02 11:30:00,97.3,97.47,97.25,97.44,17012.0,97.1919,97.3617,97.1419,97.3317,17012.0
2025-05-02 11:40:00,97.47,97.56,97.44,97.55,8323.0,97.3617,97.4516,97.3317,97.4416,8323.0
2025-05-02 11:50:00,97.54,97.62,97.47,97.58,40914.0,97.4316,97.5115,97.3617,97.4716,40914.0
2025-05-02 12:00:00,97.59,97.89,97.58,97.74,56014.0,97.4816,97.7812,97.4716,97.6314,56014.0
2025-05-02 12:10:00,97.75,97.89,97.69,97.86,8774.0,97.6414,97.7812,97.5814,97.7513,8774.0
2025-05-02 12:20:00,97.85,97.88,97.77,97.78,38266.0,97.7413,97.7712,97.6614,97.6713,38266.0
2025-05-02 12:30:00,97.79,97.91,97.75,97.9,70488.0,97.6813,97.8012,97.6414,97.7912,70488.0
2025-05-02 12:40:00,97.88,97.91,97.8,97.83,14139.0,97.7712,97.8012,97.6913,97.7213,14139.0
2025-05-02 12:50:00,97.84,97.85,97.75,97.79,23599.0,97.7313,97.7413,97.6414,97.6813,23599.0
2025-05-02 13:00:00,97.81,97.86,97.68,97.68,54630.0,97.7013,97.7513,97.5715,97.5715,54630.0
2025-05-02 13:10:00,97.68,97.7,97.6,97.65,19442.0,97.5715,97.5914,97.4915,97.5415,19442.0
2025-05-02 13:20:00,97.65,97.75,97.6,97.67,14889.0,97.5415,97.6414,97.4915,97.5615,14889.0
2025-05-02 13:30:00,97.68,97.73,97.63,97.73,19155.0,97.5715,97.6214,97.5215,97.6214,19155.0
2025-05-02 13:40:00,97.67,97.82,97.64,97.7,80324.0,97.5615,97.7113,97.5315,97.5914,80324.0
2025-05-02 13:50:00,97.71,97.78,97.65,97.75,11131.0,97.6014,97.6713,97.5415,97.6414,11131.0
2025-05-02 14:00:00,97.75,97.89,97.74,97.85,32618.0,97.6414,97.7812,97.6314,97.7413,32618.0
2025-05-02 14:10:00,97.84,97.91,97.83,97.86,47188.0,97.7313,97.8012,97.7213,97.7513,47188.0
2025-05-02 14:20:00,97.86,97.87,97.81,97.84,27905.0,97.7513,97.7612,97.7013,97.7313,27905.0
2025-05-02 14:30:00,97.84,97.97,97.83,97.95,46360.0,97.7313,97.8611,97.7213,97.8412,46360.0
2025-05-02 14:40:00,97.94,97.94,97.64,97.65,53892.0,97.8312,97.8312,97.5315,97.5415,53892.0
2025-05-02 14:50:00,97.64,97.78,97.59,97.71,25119.0,97.5315,97.6713,97.4816,97.6014,25119.0
2025-05-02 15:00:00,97.71,97.71,97.53,97.68,40557.0,97.6014,97.6014,97.4216,97.5715,40557.0
2025-05-02 15:10:00,97.67,97.72,97.55,97.72,37162.0,97.5615,97.6114,97.4416,97.6114,37162.0
2025-05-02 15:20:00,97.71,97.79,97.7,97.74,98149.0,97.6014,97.6813,97.5914,97.6314,98149.0
2025-05-02 15:30:00,97.73,97.74,97.59,97.7,43444.0,97.6214,97.6314,97.4816,97.5914,43444.0
2025-05-02 15:40:00,97.71,97.74,97.42,97.45,46197.0,97.6014,97.6314,97.3117,97.3417,46197.0
2025-05-02 15:50:00,97.45,97.71,97.44,97.57,167184.0,97.3417,97.6014,97.3317,97.4616,167184.0
2025-05-05 09:30:00,96.66,96.94,96.66,96.81,24240.0,96.5526,96.8323,96.5526,96.7024,24240.0
2025-05-05 09:40:00,96.77,97.01,96.7,97.01,19144.0,96.6625,96.9022,96.5925,96.9022,19144.0
2025-05-05 09:50:00,96.89,97.09,96.8,97.09,112467.0,96.7823,96.9821,96.6924,96.9821,112467.0
2025-05-05 10:00:00,97.07,97.29,96.93,97.08,29533.0,96.9621,97.1819,96.8223,96.9721,29533.0
2025-05-05 10:10:00,97.06,97.18,96.96,97.16,16402.0,96.9521,97.072,96.8523,97.052,16402.0
2025-05-05 10:20:00,97.17,97.18,96.97,97.07,14296.0,97.062,97.072,96.8622,96.9621,14296.0
2025-05-05 10:30:00,97.06,97.16,96.86,97.13,23318.0,96.9521,97.052,96.7524,97.0221,23318.0
2025-05-05 10:40:00,97.11,97.25,97.09,97.22,78084.0,97.0021,97.1419,96.9821,97.112,78084.0
2025-05-05 10:50:00,97.24,97.35,97.16,97.32,17866.0,97.1319,97.2418,97.052,97.2119,17866.0
2025-05-05 11:00:00,97.33,97.37,97.24,97.25,20867.0,97.2218,97.2618,97.1319,97.1419,20867.0
2025-05-05 11:10:00,97.24,97.29,97.2,97.28,17069.0,97.1319,97.1819,97.092,97.1719,17069.0
2025-05-05 11:20:00,97.3,97.37,97.21,97.27,20225.0,97.1919,97.2618,97.102,97.1619,20225.0
2025-05-05 11:30:00,97.27,97.32,97.11,97.11,343258.0,97.1619,97.2119,97.0021,97.0021,343258.0
2025-05-05 11:40:00,97.12,97.25,97.12,97.14,45004.0,97.0121,97.1419,97.0121,97.0321,45004.0
2025-05-05 11:50:00,97.17,97.3,97.17,97.27,12047.0,97.062,97.1919,97.062,97.1619,12047.0
2025-05-05 12:00:00,97.26,97.42,97.25,97.33,67523.0,97.1519,97.3117,97.1419,97.2218,67523.0
2025-05-05 12:10:00,97.35,97.42,97.33,97.41,11446.0,97.2418,97.3117,97.2218,97.3018,11446.0
2025-05-05 12:20:00,97.44,97.46,97.39,97.43,9586.0,97.3317,97.3517,97.2818,97.3217,9586.0
2025-05-05 12:30:00,97.41,97.44,97.36,97.44,19133.0,97.3018,97.3317,97.2518,97.3317,19133.0
2025-05-05 12:40:00,97.46,97.5,97.45,97.5,7282.0,97.3517,97.3917,97.3417,97.3917,7282.0
2025-05-05 12:50:00,97.5,97.52,97.44,97.45,77037.0,97.3917,97.4116,97.3317,97.3417,77037.0
2025-05-05 13:00:00,97.45,97.45,97.38,97.43,22718.0,97.3417,97.3417,97.2718,97.3217,22718.0
2025-05-05 13:10:00,97.45,97.48,97.31,97.4,18680.0,97.3417,97.3717,97.2019,97.2918,18680.0
2025-05-05 13:20:00,97.4,97.45,97.37,97.44,9635.0,97.2918,97.3417,97.2618,97.3317,9635.0
2025-05-05 13:30:00,97.44,97.55,97.43,97.5,14920.0,97.3317,97.4416,97.3217,97.3917,14920.0
2025-05-05 13:40:00,97.5,97.55,97.47,97.53,9214.0,97.3917,97.4416,97.3617,97.4216,9214.0
2025-05-05 13:50:00,97.53,97.57,97.51,97.52,402904.0,97.4216,97.4616,97.4016,97.4116,402904.0
2025-05-05 14:00:00,97.51,97.62,97.49,97.59,16280.0,97.4016,97.5115,97.3817,97.4816,16280.0
2025-05-05 14:10:00,97.58,97.63,97.55,97.57,32416.0,97.4716,97.5215,97.4416,97.4616,32416.0
2025-05-05 14:20:00,97.57,97.62,97.56,97.56,15336.0,97.4616,97.5115,97.4516,97.4516,15336.0
2025-05-05 14:30:00,97.56,97.66,97.56,97.65,24167.0,97.4516,97.5515,97.4516,97.5415,24167.0
2025-05-05 14:40:00,97.64,97.69,97.64,97.66,18724.0,97.5315,97.5814,97.5315,97.5515,18724.0
2025-05-05 14:50:00,97.64,97.67,97.49,97.5,37408.0,97.5315,97.5615,97.3817,97.3917,37408.0
2025-05-05 15:00:00,97.48,97.53,97.4,97.45,23890.0,97.3717,97.4216,97.2918,97.3417,23890.0
2025-05-05 15:10:00,97.44,97.5,97.4,97.45,26875.0,97.3317,97.3917,97.2918,97.3417,26875.0
2025-05-05 15:20:00,97.44,97.47,97.33,97.38,29818.0,97.3317,97.3617,97.2218,97.2718,29818.0
2025-05-05 15:30:00,97.37,97.48,97.37,97.43,47585.0,97.2618,97.3717,97.2618,97.3217,47585.0
2025-05-05 15:40:00,97.44,97.46,97.18,97.27,31200.0,97.3317,97.3517,97.072,97.1619,31200.0
2025-05-05 15:50:00,97.26,97.33,97.01,97.09,162333.0,97.1519,97.2218,96.9022,96.9821,162333.0
2025-05-06 09:30:00,95.85,96.2,95.81,96.2,24917.0,95.7435,96.0931,95.7035,96.0931,24917.0
2025-05-06 09:40:00,96.09,96.21,95.95,95.98,16751.0,95.9832,96.1031,95.8434,95.8733,16751.0
2025-05-06 09:50:00,95.9,95.9,95.68,95.74,8790.0,95.7934,95.7934,95.5737,95.6336,8790.0
2025-05-06 10:00:00,95.69,96.07,95.68,96.03,13608.0,95.5837,95.9632,95.5737,95.9233,13608.0
2025-05-06 10:10:00,96.02,96.25,96.02,96.25,22464.0,95.9133,96.143,95.9133,96.143,22464.0
2025-05-06 10:20:00,96.28,96.46,96.27,96.37,8241.0,96.173,96.3528,96.163,96.2629,8241.0
2025-05-06 10:30:00,96.41,96.55,96.37,96.45,10124.0,96.3029,96.4427,96.2629,96.3428,10124.0
2025-05-06 10:40:00,96.51,96.6,96.43,96.49,12924.0,96.4028,96.4927,96.3228,96.3828,12924.0
2025-05-06 10:50:00,96.46,96.47,96.38,96.45,10282.0,96.3528,96.3628,96.2729,96.3428,10282.0
2025-05-06 11:00:00,96.44,96.56,96.4,96.4,35343.0,96.3328,96.4527,96.2929,96.2929,35343.0
2025-05-06 11:10:00,96.42,96.56,96.39,96.56,19456.0,96.3129,96.4527,96.2829,96.4527,19456.0
2025-05-06 11:20:00,96.56,96.66,96.56,96.62,14053.0,96.4527,96.5526,96.4527,96.5126,14053.0
2025-05-06 11:30:00,96.64,96.67,96.54,96.61,6427.0,96.5326,96.5626,96.4327,96.5026,6427.0
2025-05-06 11:40:00,96.64,96.64,96.42,96.5,13428.0,96.5326,96.5326,96.3129,96.3928,13428.0
2025-05-06 11:50:00,96.48,96.48,96.34,96.35,7071.0,96.3728,96.3728,96.2329,96.2429,7071.0
2025-05-06 12:00:00,96.36,96.44,96.31,96.31,11950.0,96.2529,96.3328,96.203,96.203,11950.0
2025-05-06 12:10:00,96.33,96.85,96.32,96.71,109795.0,96.223,96.7424,96.213,96.6025,109795.0
2025-05-06 12:20:00,96.68,96.7,96.34,96.43,25308.0,96.5726,96.5925,96.2329,96.3228,25308.0
2025-05-06 12:30:00,96.42,96.56,96.38,96.49,11662.0,96.3129,96.4527,96.2729,96.3828,11662.0
2025-05-06 12:40:00,96.51,96.51,96.28,96.33,18165.0,96.4028,96.4028,96.173,96.223,18165.0
2025-05-06 12:50:00,96.29,96.3,96.15,96.15,7553.0,96.183,96.193,96.0432,96.0432,7553.0
2025-05-06 13:00:00,96.21,96.42,96.19,96.41,90304.0,96.1031,96.3129,96.0831,96.3029,90304.0
2025-05-06 13:10:00,96.37,96.43,96.31,96.41,5231.0,96.2629,96.3228,96.203,96.3029,5231.0
2025-05-06 13:20:00,96.39,96.39,96.19,96.29,6749.0,96.2829,96.2829,96.0831,96.183,6749.0
2025-05-06 13:30:00,96.3,96.36,96.2,96.2,6625.0,96.193,96.2529,96.0931,96.0931,6625.0
2025-05-06 13:40:00,96.19,96.19,96.06,96.08,38252.0,96.0831,96.0831,95.9533,95.9732,38252.0
2025-05-06 13:50:00,96.07,96.15,96.05,96.1,17729.0,95.9632,96.0432,95.9433,95.9932,17729.0
2025-05-06 14:00:00,96.09,96.33,96.09,96.23,29173.0,95.9832,96.223,95.9832,96.1231,29173.0
2025-05-06 14:10:00,96.2,96.35,96.11,96.35,15220.0,96.0931,96.2429,96.0032,96.2429,15220.0
2025-05-06 14:20:00,96.37,96.5,96.33,96.48,13062.0,96.2629,96.3928,96.223,96.3728,13062.0
2025-05-06 14:30:00,96.48,96.51,96.41,96.47,27068.0,96.3728,96.4028,96.3029,96.3628,27068.0
2025-05-06 14:40:00,96.49,96.54,96.42,96.46,11354.0,96.3828,96.4327,96.3129,96.3528,11354.0
2025-05-06 14:50:00,96.45,96.59,96.37,96.58,9211.0,96.3428,96.4827,96.2629,96.4727,9211.0
2025-05-06 15:00:00,96.58,96.58,96.4,96.45,15863.0,96.4727,96.4727,96.2929,96.3428,15863.0
2025-05-06 15:10:00,96.44,96.57,96.38,96.46,29672.0,96.3328,96.4627,96.2729,96.3528,29672.0
2025-05-06 15:20:00,96.46,96.58,96.43,96.56,19381.0,96.3528,96.4727,96.3228,96.4527,19381.0
2025-05-06 15:30:00,96.56,96.64,96.5,96.52,27976.0,96.4527,96.5326,96.3928,96.4127,27976.0
2025-05-06 15:40:00,96.52,96.68,96.52,96.61,30101.0,96.4127,96.5726,96.4127,96.5026,30101.0
2025-05-06 15:50:00,96.63,96.63,96.18,96.19,57073.0,96.5226,96.5226,96.0731,96.0831,57073.0
2025-05-07 09:30:00,96.35,96.38,96.13,96.26,20443.0,96.2429,96.2729,96.0232,96.153,20443.0
2025-05-07 09:40:00,96.3,96.51,96.24,96.24,40246.0,96.193,96.4028,96.1331,96.1331,40246.0
2025-05-07 09:50:00,96.22,96.51,96.21,96.51,12122.0,96.1131,96.4028,96.1031,96.4028,12122.0
2025-05-07 10:00:00,96.45,96.61,96.45,96.6,9954.0,96.3428,96.5026,96.3428,96.4927,9954.0
2025-05-07 10:10:00,96.61,96.64,96.52,96.59,9802.0,96.5026,96.5326,96.4127,96.4827,9802.0
2025-05-07 10:20:00,96.61,96.75,96.57,96.75,9030.0,96.5026,96.6425,96.4627,96.6425,9030.0
2025-05-07 10:30:00,96.74,96.75,96.65,96.71,7689.0,96.6325,96.6425,96.5426,96.6025,7689.0
2025-05-07 10:40:00,96.66,96.69,96.45,96.45,10757.0,96.5526,96.5826,96.3428,96.3428,10757.0
2025-05-07 10:50:00,96.42,96.45,96.01,96.11,14679.0,96.3129,96.3428,95.9033,96.0032,14679.0
2025-05-07 11:00:00,96.04,96.06,95.89,96.04,10205.0,95.9333,95.9533,95.7834,95.9333,10205.0
2025-05-07 11:10:00,96.04,96.08,95.85,95.95,13302.0,95.9333,95.9732,95.7435,95.8434,13302.0
2025-05-07 11:20:00,95.96,96.06,95.86,95.92,11003.0,95.8534,95.9533,95.7535,95.8134,11003.0
2025-05-07 11:30:00,95.9,95.96,95.82,95.95,10133.0,95.7934,95.8534,95.7135,95.8434,10133.0
2025-05-07 11:40:00,95.92,96.13,95.84,95.84,27534.0,95.8134,96.0232,95.7335,95.7335,27534.0
2025-05-07 11:50:00,95.86,96.06,95.84,96.02,14381.0,95.7535,95.9533,95.7335,95.9133,14381.0
2025-05-07 12:00:00,96.02,96.09,95.96,96.03,6455.0,95.9133,95.9832,95.8534,95.9233,6455.0
2025-05-07 12:10:00,96.05,96.06,95.94,96.06,105240.0,95.9433,95.9533,95.8334,95.9533,105240.0
2025-05-07 12:20:00,96.08,96.08,95.86,95.87,11001.0,95.9732,95.9732,95.7535,95.7635,11001.0
2025-05-07 12:30:00,95.9,95.98,95.84,95.98,8980.0,95.7934,95.8733,95.7335,95.8733,8980.0
2025-05-07 12:40:00,96.04,96.16,96.04,96.13,9159.0,95.9333,96.0531,95.9333,96.0232,9159.0
2025-05-07 12:50:00,96.12,96.26,96.1,96.24,12678.0,96.0132,96.153,95.9932,96.1331,12678.0
2025-05-07 13:00:00,96.22,96.29,96.21,96.26,6153.0,96.1131,96.183,96.1031,96.153,6153.0
2025-05-07 13:10:00,96.26,96.37,96.26,96.28,8201.0,96.153,96.2629,96.153,96.173,8201.0
2025-05-07 13:20:00,96.24,96.34,96.19,96.29,4356.0,96.1331,96.2329,96.0831,96.183,4356.0
2025-05-07 13:30:00,96.29,96.32,96.09,96.13,10510.0,96.183,96.213,95.9832,96.0232,10510.0
2025-05-07 13:40:00,96.12,96.2,96.1,96.19,9911.0,96.0132,96.0931,95.9932,96.0831,9911.0
2025-05-07 13:50:00,96.18,96.18,95.87,95.96,58242.0,96.0731,96.0731,95.7635,95.8534,58242.0
2025-05-07 14:00:00,95.91,96.16,95.32,95.4,32024.0,95.8034,96.0531,95.2141,95.294,32024.0
2025-05-07 14:10:00,95.41,95.57,95.35,95.49,15869.0,95.304,95.4638,95.244,95.3839,15869.0
2025-05-07 14:20:00,95.5,95.76,95.5,95.69,23625.0,95.3939,95.6536,95.3939,95.5837,23625.0
2025-05-07 14:30:00,95.7,96.05,95.58,96.01,45589.0,95.5937,95.9433,95.4738,95.9033,45589.0
2025-05-07 14:40:00,95.98,96.08,95.54,95.61,22641.0,95.8733,95.9732,95.4338,95.5038,22641.0
2025-05-07 14:50:00,95.71,96.25,95.56,96.2,47127.0,95.6036,96.143,95.4538,96.0931,47127.0
2025-05-07 15:00:00,96.18,96.23,96.02,96.18,32614.0,96.0731,96.1231,95.9133,96.0731,32614.0
2025-05-07 15:10:00,96.17,96.17,95.93,96.12,44999.0,96.0631,96.0631,95.8234,96.0132,44999.0
2025-05-07 15:20:00,96.15,96.15,95.68,95.69,26626.0,96.0432,96.0432,95.5737,95.5837,26626.0
2025-05-07 15:30:00,95.69,95.95,95.63,95.9,41225.0,95.5837,95.8434,95.5237,95.7934,41225.0
2025-05-07 15:40:00,95.96,96.94,95.86,96.34,141024.0,95.8534,96.8323,95.7535,96.2329,141024.0
2025-05-07 15:50:00,96.16,96.63,96.01,96.51,70088.0,96.0531,96.5226,95.9033,96.4028,70088.0
2025-05-08 09:30:00,97.44,97.44,97.1,97.12,26703.0,97.3317,97.3317,96.9921,97.0121,26703.0
2025-05-08 09:40:00,97.08,97.26,96.86,96.93,9449.0,96.9721,97.1519,96.7524,96.8223,9449.0
2025-05-08 09:50:00,96.92,97.12,96.92,97.02,5117.0,96.8123,97.0121,96.8123,96.9122,5117.0
2025-05-08 10:00:00,97.0,97.2,96.88,96.92,7991.0,96.8922,97.092,96.7723,96.8123,7991.0
2025-05-08 10:10:00,96.91,96.93,96.74,96.87,18800.0,96.8023,96.8223,96.6325,96.7624,18800.0
2025-05-08 10:20:00,96.89,97.08,96.84,97.03,16758.0,96.7823,96.9721,96.7324,96.9222,16758.0
2025-05-08 10:30:00,97.03,97.11,96.89,96.89,10395.0,96.9222,97.0021,96.7823,96.7823,10395.0
2025-05-08 10:40:00,96.87,96.95,96.8,96.8,20172.0,96.7624,96.8423,96.6924,96.6924,20172.0
2025-05-08 10:50:00,96.81,96.95,96.48,96.62,10557.0,96.7024,96.8423,96.3728,96.5126,10557.0
2025-05-08 11:00:00,96.59,96.89,96.58,96.88,19671.0,96.4827,96.7823,96.4727,96.7723,19671.0
2025-05-08 11:10:00,96.92,97.06,96.89,97.04,138834.0,96.8123,96.9521,96.7823,96.9322,138834.0
2025-05-08 11:20:00,97.07,97.52,97.05,97.36,93499.0,96.9621,97.4116,96.9422,97.2518,93499.0
2025-05-08 11:30:00,97.36,97.54,97.25,97.54,22771.0,97.2518,97.4316,97.1419,97.4316,22771.0
2025-05-08 11:40:00,97.62,97.99,97.62,97.94,182807.0,97.5115,97.8811,97.5115,97.8312,182807.0
2025-05-08 11:50:00,97.94,97.94,97.7,97.75,26050.0,97.8312,97.8312,97.5914,97.6414,26050.0
2025-05-08 12:00:00,97.81,97.89,97.75,97.88,6206.0,97.7013,97.7812,97.6414,97.7712,6206.0
2025-05-08 12:10:00,97.95,98.02,97.84,97.98,19898.0,97.8412,97.9111,97.7313,97.8711,19898.0
2025-05-08 12:20:00,97.98,98.0,97.82,97.82,80113.0,97.8711,97.8911,97.7113,97.7113,80113.0
2025-05-08 12:30:00,97.85,97.94,97.8,97.93,7070.0,97.7413,97.8312,97.6913,97.8212,7070.0
2025-05-08 12:40:00,97.91,98.04,97.9,98.04,4118.0,97.8012,97.9311,97.7912,97.9311,4118.0
2025-05-08 12:50:00,98.03,98.09,98.02,98.06,9854.0,97.9211,97.981,97.9111,97.951,9854.0
2025-05-08 13:00:00,98.07,98.07,97.94,97.97,11571.0,97.961,97.961,97.8312,97.8611,11571.0
2025-05-08 13:10:00,97.93,97.95,97.87,97.92,12175.0,97.8212,97.8412,97.7612,97.8112,12175.0
2025-05-08 13:20:00,97.91,98.0,97.87,97.93,10151.0,97.8012,97.8911,97.7612,97.8212,10151.0
2025-05-08 13:30:00,97.95,97.96,97.78,97.89,26896.0,97.8412,97.8511,97.6713,97.7812,26896.0
2025-05-08 13:40:00,97.86,97.9,97.81,97.87,5017.0,97.7513,97.7912,97.7013,97.7612,5017.0
2025-05-08 13:50:00,97.87,97.94,97.73,97.76,11939.0,97.7612,97.8312,97.6214,97.6514,11939.0
2025-05-08 14:00:00,97.72,97.82,97.69,97.82,13940.0,97.6114,97.7113,97.5814,97.7113,13940.0
2025-05-08 14:10:00,97.86,97.9,97.78,97.9,17505.0,97.7513,97.7912,97.6713,97.7912,17505.0
2025-05-08 14:20:00,97.9,97.93,97.81,97.83,70700.0,97.7912,97.8212,97.7013,97.7213,70700.0
2025-05-08 14:30:00,97.82,98.02,97.82,97.99,63278.0,97.7113,97.9111,97.7113,97.8811,63278.0
2025-05-08 14:40:00,98.02,98.04,97.96,97.97,29115.0,97.9111,97.9311,97.8511,97.8611,29115.0
2025-05-08 14:50:00,97.94,97.97,97.87,97.89,22014.0,97.8312,97.8611,97.7612,97.7812,22014.0
2025-05-08 15:00:00,97.88,97.91,97.78,97.81,36006.0,97.7712,97.8012,97.6713,97.7013,36006.0
2025-05-08 15:10:00,97.82,97.87,97.78,97.87,21397.0,97.7113,97.7612,97.6713,97.7612,21397.0
2025-05-08 15:20:00,97.87,98.08,97.86,98.01,73838.0,97.7612,97.971,97.7513,97.9011,73838.0
2025-05-08 15:30:00,98.02,98.03,97.77,97.78,42685.0,97.9111,97.9211,97.6614,97.6713,42685.0
2025-05-08 15:40:00,97.74,97.78,97.55,97.58,19156.0,97.6314,97.6713,97.4416,97.4716,19156.0
2025-05-08 15:50:00,97.58,97.58,97.14,97.2,64560.0,97.4716,97.4716,97.0321,97.092,64560.0
2025-05-09 09:30:00,97.51,97.78,97.46,97.78,18923.0,97.4016,97.6713,97.3517,97.6713,18923.0
2025-05-09 09:40:00,97.63,97.63,97.5,97.56,3941.0,97.5215,97.5215,97.3917,97.4516,3941.0
2025-05-09 09:50:00,97.59,97.65,97.43,97.63,8780.0,97.4816,97.5415,97.3217,97.5215,8780.0
2025-05-09 10:00:00,97.66,97.71,97.54,97.66,10059.0,97.5515,97.6014,97.4316,97.5515,10059.0
2025-05-09 10:10:00,97.64,97.65,97.36,97.38,12662.0,97.5315,97.5415,97.2518,97.2718,12662.0
2025-05-09 10:20:00,97.35,97.36,96.95,96.95,15387.0,97.2418,97.2518,96.8423,96.8423,15387.0
2025-05-09 10:30:00,97.01,97.09,96.63,96.68,31288.0,96.9022,96.9821,96.5226,96.5726,31288.0
2025-05-09 10:40:00,96.69,96.96,96.65,96.96,11932.0,96.5826,96.8523,96.5426,96.8523,11932.0
2025-05-09 10:50:00,96.96,97.11,96.88,97.1,8334.0,96.8523,97.0021,96.7723,96.9921,8334.0
2025-05-09 11:00:00,97.08,97.24,97.04,97.24,4818.0,96.9721,97.1319,96.9322,97.1319,4818.0
2025-05-09 11:10:00,97.2,97.23,97.06,97.17,8744.0,97.092,97.122,96.9521,97.062,8744.0
2025-05-09 11:20:00,97.13,97.13,96.95,97.07,10552.0,97.0221,97.0221,96.8423,96.9621,10552.0
2025-05-09 11:30:00,97.05,97.16,96.94,97.09,10415.0,96.9422,97.052,96.8323,96.9821,10415.0
2025-05-09 11:40:00,97.03,97.19,97.02,97.19,28636.0,96.9222,97.082,96.9122,97.082,28636.0
2025-05-09 11:50:00,97.16,97.31,97.13,97.31,19893.0,97.052,97.2019,97.0221,97.2019,19893.0
2025-05-09 12:00:00,97.3,97.31,96.96,96.96,5042.0,97.1919,97.2019,96.8523,96.8523,5042.0
2025-05-09 12:10:00,96.97,97.04,96.85,96.98,12026.0,96.8622,96.9322,96.7424,96.8722,12026.0
2025-05-09 12:20:00,96.98,97.05,96.93,96.94,21429.0,96.8722,96.9422,96.8223,96.8323,21429.0
2025-05-09 12:30:00,96.92,97.09,96.92,96.99,26156.0,96.8123,96.9821,96.8123,96.8822,26156.0
2025-05-09 12:40:00,97.01,97.04,96.85,96.85,9410.0,96.9022,96.9322,96.7424,96.7424,9410.0
2025-05-09 12:50:00,96.87,96.95,96.85,96.86,17764.0,96.7624,96.8423,96.7424,96.7524,17764.0
2025-05-09 13:00:00,96.91,96.92,96.8,96.89,48057.0,96.8023,96.8123,96.6924,96.7823,48057.0
2025-05-09 13:10:00,96.93,96.99,96.85,96.98,5955.0,96.8223,96.8822,96.7424,96.8722,5955.0
2025-05-09 13:20:00,96.95,97.04,96.76,96.96,76448.0,96.8423,96.9322,96.6525,96.8523,76448.0
2025-05-09 13:30:00,96.97,97.0,96.88,96.99,9491.0,96.8622,96.8922,96.7723,96.8822,9491.0
2025-05-09 13:40:00,97.0,97.15,96.96,97.14,24349.0,96.8922,97.042,96.8523,97.0321,24349.0
2025-05-09 13:50:00,97.11,97.2,97.05,97.18,9495.0,97.0021,97.092,96.9422,97.072,9495.0
2025-05-09 14:00:00,97.18,97.18,97.06,97.07,14346.0,97.072,97.072,96.9521,96.9621,14346.0
2025-05-09 14:10:00,97.08,97.13,96.96,97.0,15475.0,96.9721,97.0221,96.8523,96.8922,15475.0
2025-05-09 14:20:00,97.0,97.04,96.97,96.98,11336.0,96.8922,96.9322,96.8622,96.8722,11336.0
2025-05-09 14:30:00,97.0,97.09,96.98,97.01,75147.0,96.8922,96.9821,96.8722,96.9022,75147.0
2025-05-09 14:40:00,97.03,97.09,97.0,97.08,42617.0,96.9222,96.9821,96.8922,96.9721,42617.0
2025-05-09 14:50:00,97.1,97.13,97.02,97.08,33439.0,96.9921,97.0221,96.9122,96.9721,33439.0
2025-05-09 15:00:00,97.1,97.26,97.08,97.24,26613.0,96.9921,97.1519,96.9721,97.1319,26613.0
2025-05-09 15:10:00,97.24,97.26,97.12,97.2,37799.0,97.1319,97.1519,97.0121,97.092,37799.0
2025-05-09 15:20:00,97.21,97.21,97.08,97.14,16971.0,97.102,97.102,96.9721,97.0321,16971.0
2025-05-09 15:30:00,97.12,97.16,97.01,97.09,23048.0,97.0121,97.052,96.9022,96.9821,23048.0
2025-05-09 15:40:00,97.09,97.13,97.01,97.03,25018.0,96.9821,97.0221,96.9022,96.9222,25018.0
2025-05-09 15:50:00,97.1,97.2,97.02,97.03,31117.0,96.9921,97.092,96.9122,96.9222,31117.0
2025-05-12 09:30:00,100.51,100.56,99.71,99.8,102256.0,100.3983,100.4483,99.5992,99.6891,102256.0
2025-05-12 09:40:00,99.79,99.88,99.6,99.85,67858.0,99.6791,99.769,99.4893,99.739,67858.0
2025-05-12 09:50:00,99.83,100.06,99.75,99.75,30791.0,99.7191,99.9488,99.6392,99.6392,30791.0
2025-05-12 10:00:00,99.78,99.95,99.71,99.84,144759.0,99.6691,99.8389,99.5992,99.7291,144759.0
2025-05-12 10:10:00,99.83,100.15,99.83,100.03,31236.0,99.7191,100.0387,99.7191,99.9188,31236.0
2025-05-12 10:20:00,100.05,100.07,99.6,99.69,49060.0,99.9388,99.9588,99.4893,99.5792,49060.0
2025-05-12 10:30:00,99.66,99.71,99.45,99.71,40842.0,99.5493,99.5992,99.3395,99.5992,40842.0
2025-05-12 10:40:00,99.71,99.97,99.7,99.89,130543.0,99.5992,99.8589,99.5892,99.779,130543.0
2025-05-12 10:50:00,99.93,100.09,99.88,99.92,96701.0,99.819,99.9788,99.769,99.809,96701.0
2025-05-12 11:00:00,99.9,100.06,99.88,99.92,101455.0,99.789,99.9488,99.769,99.809,101455.0
2025-05-12 11:10:00,99.93,100.04,99.9,100.0,41308.0,99.819,99.9288,99.789,99.8889,41308.0
2025-05-12 11:20:00,99.97,100.01,99.81,99.95,26271.0,99.8589,99.8989,99.6991,99.8389,26271.0
2025-05-12 11:30:00,99.95,100.05,99.9,99.93,166825.0,99.8389,99.9388,99.789,99.819,166825.0
2025-05-12 11:40:00,99.93,99.96,99.85,99.92,8843.0,99.819,99.8489,99.739,99.809,8843.0
2025-05-12 11:50:00,99.89,99.93,99.83,99.85,19303.0,99.779,99.819,99.7191,99.739,19303.0
2025-05-12 12:00:00,99.85,100.03,99.83,100.03,16474.0,99.739,99.9188,99.7191,99.9188,16474.0
2025-05-12 12:10:00,100.04,100.09,99.98,100.04,29749.0,99.9288,99.9788,99.8689,99.9288,29749.0
2025-05-12 12:20:00,100.05,100.19,100.04,100.11,31669.0,99.9388,100.0787,99.9288,99.9988,31669.0
2025-05-12 12:30:00,100.12,100.24,100.11,100.19,74731.0,100.0087,100.1286,99.9988,100.0787,74731.0
2025-05-12 12:40:00,100.21,100.39,100.21,100.37,22340.0,100.0986,100.2784,100.0986,100.2585,22340.0
2025-05-12 12:50:00,100.37,100.43,100.35,100.42,87393.0,100.2585,100.3184,100.2385,100.3084,87393.0
2025-05-12 13:00:00,100.41,100.67,100.38,100.63,21054.0,100.2984,100.5581,100.2685,100.5182,21054.0
2025-05-12 13:10:00,100.64,100.65,100.54,100.56,17578.0,100.5282,100.5382,100.4283,100.4483,17578.0
2025-05-12 13:20:00,100.55,100.55,100.45,100.49,14001.0,100.4383,100.4383,100.3384,100.3783,14001.0
2025-05-12 13:30:00,100.52,100.56,100.46,100.53,28235.0,100.4083,100.4483,100.3484,100.4183,28235.0
2025-05-12 13:40:00,100.52,100.59,100.51,100.55,9157.0,100.4083,100.4782,100.3983,100.4383,9157.0
2025-05-12 13:50:00,100.56,100.63,100.53,100.55,13968.0,100.4483,100.5182,100.4183,100.4383,13968.0
2025-05-12 14:00:00,100.56,100.61,100.54,100.57,9392.0,100.4483,100.4982,100.4283,100.4582,9392.0
2025-05-12 14:10:00,100.56,100.63,100.48,100.62,21065.0,100.4483,100.5182,100.3683,100.5082,21065.0
2025-05-12 14:20:00,100.64,100.67,100.59,100.64,37007.0,100.5282,100.5581,100.4782,100.5282,37007.0
2025-05-12 14:30:00,100.64,100.7,100.63,100.67,23196.0,100.5282,100.5881,100.5182,100.5581,23196.0
2025-05-12 14:40:00,100.68,100.72,100.62,100.63,28571.0,100.5681,100.6081,100.5082,100.5182,28571.0
2025-05-12 14:50:00,100.61,100.61,100.52,100.54,24665.0,100.4982,100.4982,100.4083,100.4283,24665.0
2025-05-12 15:00:00,100.52,100.67,100.47,100.66,25016.0,100.4083,100.5581,100.3584,100.5481,25016.0
2025-05-12 15:10:00,100.65,100.66,100.53,100.64,53025.0,100.5382,100.5481,100.4183,100.5282,53025.0
2025-05-12 15:20:00,100.62,100.62,100.46,100.5,21454.0,100.5082,100.5082,100.3484,100.3883,21454.0
2025-05-12 15:30:00,100.5,100.57,100.47,100.47,38914.0,100.3883,100.4582,100.3584,100.3584,38914.0
2025-05-12 15:40:00,100.47,100.53,100.42,100.52,25505.0,100.3584,100.4183,100.3084,100.4083,25505.0
2025-05-12 15:50:00,100.53,100.82,100.52,100.8,78182.0,100.4183,100.708,100.4083,100.688,78182.0
2025-05-13 09:30:00,101.25,101.5,101.06,101.46,91356.0,101.1375,101.3872,100.9477,101.3473,91356.0
2025-05-13 09:40:00,101.49,101.59,101.44,101.55,146762.0,101.3772,101.4771,101.3273,101.4372,146762.0
2025-05-13 09:50:00,101.57,101.91,101.55,101.9,64056.0,101.4571,101.7968,101.4372,101.7868,64056.0
2025-05-13 10:00:00,101.89,102.16,101.86,102.11,49689.0,101.7768,102.0465,101.7468,101.9965,49689.0
2025-05-13 10:10:00,102.09,102.43,101.98,102.34,58092.0,101.9766,102.3162,101.8667,102.2263,58092.0
2025-05-13 10:20:00,102.34,102.43,102.25,102.32,55142.0,102.2263,102.3162,102.1364,102.2063,55142.0
2025-05-13 10:30:00,102.28,102.38,102.22,102.32,29811.0,102.1663,102.2662,102.1064,102.2063,29811.0
2025-05-13 10:40:00,102.33,102.35,102.15,102.27,30743.0,102.2163,102.2363,102.0365,102.1564,30743.0
2025-05-13 10:50:00,102.28,102.49,102.28,102.45,42370.0,102.1663,102.3761,102.1663,102.3362,42370.0
2025-05-13 11:00:00,102.45,102.47,102.34,102.42,26066.0,102.3362,102.3561,102.2263,102.3062,26066.0
2025-05-13 11:10:00,102.43,102.56,102.42,102.56,88893.0,102.3162,102.446,102.3062,102.446,88893.0
2025-05-13 11:20:00,102.56,102.64,102.47,102.56,53506.0,102.446,102.5259,102.3561,102.446,53506.0
2025-05-13 11:30:00,102.55,102.66,102.52,102.62,118294.0,102.436,102.5459,102.4061,102.506,118294.0
2025-05-13 11:40:00,102.62,102.69,102.57,102.59,59011.0,102.506,102.5759,102.456,102.476,59011.0
2025-05-13 11:50:00,102.59,102.63,102.53,102.57,66553.0,102.476,102.516,102.4161,102.456,66553.0
2025-05-13 12:00:00,102.59,102.59,102.42,102.48,60069.0,102.476,102.476,102.3062,102.3661,60069.0
2025-05-13 12:10:00,102.47,102.58,102.44,102.48,38261.0,102.3561,102.466,102.3262,102.3661,38261.0
2025-05-13 12:20:00,102.47,102.67,102.46,102.64,96755.0,102.3561,102.5559,102.3461,102.5259,96755.0
2025-05-13 12:30:00,102.64,102.72,102.57,102.71,31561.0,102.5259,102.6059,102.456,102.5959,31561.0
2025-05-13 12:40:00,102.71,102.79,102.69,102.79,12474.0,102.5959,102.6758,102.5759,102.6758,12474.0
2025-05-13 12:50:00,102.8,102.82,102.72,102.74,10547.0,102.6858,102.7057,102.6059,102.6258,10547.0
2025-05-13 13:00:00,102.75,102.75,102.67,102.7,30793.0,102.6358,102.6358,102.5559,102.5859,30793.0
2025-05-13 13:10:00,102.71,102.78,102.65,102.76,37343.0,102.5959,102.6658,102.5359,102.6458,37343.0
2025-05-13 13:20:00,102.75,102.78,102.71,102.76,36698.0,102.6358,102.6658,102.5959,102.6458,36698.0
2025-05-13 13:30:00,102.76,102.88,102.75,102.82,33752.0,102.6458,102.7657,102.6358,102.7057,33752.0
2025-05-13 13:40:00,102.85,102.86,102.75,102.86,24691.0,102.7357,102.7457,102.6358,102.7457,24691.0
2025-05-13 13:50:00,102.85,102.88,102.65,102.65,37496.0,102.7357,102.7657,102.5359,102.5359,37496.0
2025-05-13 14:00:00,102.67,102.71,102.56,102.61,28363.0,102.5559,102.5959,102.446,102.496,28363.0
2025-05-13 14:10:00,102.63,102.72,102.62,102.69,21955.0,102.516,102.6059,102.506,102.5759,21955.0
2025-05-13 14:20:00,102.69,102.75,102.68,102.69,41768.0,102.5759,102.6358,102.5659,102.5759,41768.0
2025-05-13 14:30:00,102.71,102.73,102.66,102.69,40128.0,102.5959,102.6158,102.5459,102.5759,40128.0
2025-05-13 14:40:00,102.69,102.69,102.58,102.65,29909.0,102.5759,102.5759,102.466,102.5359,29909.0
2025-05-13 14:50:00,102.64,102.85,102.61,102.83,26417.0,102.5259,102.7357,102.496,102.7157,26417.0
2025-05-13 15:00:00,102.83,102.84,102.75,102.76,25542.0,102.7157,102.7257,102.6358,102.6458,25542.0
2025-05-13 15:10:00,102.76,102.89,102.76,102.87,39246.0,102.6458,102.7757,102.6458,102.7557,39246.0
2025-05-13 15:20:00,102.86,102.87,102.77,102.8,36330.0,102.7457,102.7557,102.6558,102.6858,36330.0
2025-05-13 15:30:00,102.8,102.92,102.78,102.86,33507.0,102.6858,102.8056,102.6658,102.7457,33507.0
2025-05-13 15:40:00,102.87,102.88,102.73,102.74,48323.0,102.7557,102.7657,102.6158,102.6258,48323.0
2025-05-13 15:50:00,102.76,102.84,102.51,102.51,102173.0,102.6458,102.7257,102.3961,102.3961,102173.0
2025-05-14 09:30:00,102.98,103.37,102.98,103.22,109726.0,102.8656,103.2551,102.8656,103.1053,109726.0
2025-05-14 09:40:00,103.22,103.24,102.72,102.85,24402.0,103.1053,103.1253,102.6059,102.7357,24402.0
2025-05-14 09:50:00,102.86,102.95,102.72,102.93,11129.0,102.7457,102.8356,102.6059,102.8156,11129.0
2025-05-14 10:00:00,102.97,103.09,102.84,103.0,23537.0,102.8556,102.9754,102.7257,102.8855,23537.0
2025-05-14 10:10:00,102.88,103.02,102.8,102.9,19827.0,102.7657,102.9055,102.6858,102.7857,19827.0
2025-05-14 10:20:00,102.9,103.05,102.83,103.05,22387.0,102.7857,102.9355,102.7157,102.9355,22387.0
2025-05-14 10:30:00,103.06,103.1,102.97,103.02,49000.0,102.9455,102.9854,102.8556,102.9055,49000.0
2025-05-14 10:40:00,102.95,103.07,102.92,103.07,14776.0,102.8356,102.9555,102.8056,102.9555,14776.0
2025-05-14 10:50:00,103.06,103.2,103.05,103.12,31765.0,102.9455,103.0853,102.9355,103.0054,31765.0
2025-05-14 11:00:00,103.14,103.14,102.81,103.0,42050.0,103.0254,103.0254,102.6958,102.8855,42050.0
2025-05-14 11:10:00,102.99,103.11,102.97,103.05,96095.0,102.8756,102.9954,102.8556,102.9355,96095.0
2025-05-14 11:20:00,103.06,103.26,103.03,103.23,42405.0,102.9455,103.1453,102.9155,103.1153,42405.0
2025-05-14 11:30:00,103.21,103.29,103.19,103.29,142273.0,103.0953,103.1752,103.0753,103.1752,142273.0
2025-05-14 11:40:00,103.29,103.31,103.23,103.24,15542.0,103.1752,103.1952,103.1153,103.1253,15542.0
2025-05-14 11:50:00,103.23,103.3,103.19,103.26,91774.0,103.1153,103.1852,103.0753,103.1453,91774.0
2025-05-14 12:00:00,103.26,103.36,103.24,103.33,13227.0,103.1453,103.2451,103.1253,103.2152,13227.0
2025-05-14 12:10:00,103.35,103.36,103.24,103.24,107954.0,103.2352,103.2451,103.1253,103.1253,107954.0
2025-05-14 12:20:00,103.24,103.33,103.23,103.32,55125.0,103.1253,103.2152,103.1153,103.2052,55125.0
2025-05-14 12:30:00,103.33,103.48,103.27,103.27,147777.0,103.2152,103.365,103.1552,103.1552,147777.0
2025-05-14 12:40:00,103.28,103.28,103.17,103.19,32321.0,103.1652,103.1652,103.0554,103.0753,32321.0
2025-05-14 12:50:00,103.2,103.27,103.19,103.2,22574.0,103.0853,103.1552,103.0753,103.0853,22574.0
2025-05-14 13:00:00,103.2,103.2,103.12,103.19,15897.0,103.0853,103.0853,103.0054,103.0753,15897.0
2025-05-14 13:10:00,103.13,103.14,102.96,103.04,31863.0,103.0154,103.0254,102.8456,102.9255,31863.0
2025-05-14 13:20:00,103.04,103.04,102.8,102.94,13203.0,102.9255,102.9255,102.6858,102.8256,13203.0
2025-05-14 13:30:00,102.94,103.06,102.93,103.06,8468.0,102.8256,102.9455,102.8156,102.9455,8468.0
2025-05-14 13:40:00,103.08,103.13,103.04,103.09,29950.0,102.9655,103.0154,102.9255,102.9754,29950.0
2025-05-14 13:50:00,103.11,103.21,103.1,103.19,26271.0,102.9954,103.0953,102.9854,103.0753,26271.0
2025-05-14 14:00:00,103.2,103.23,103.15,103.16,16781.0,103.0853,103.1153,103.0354,103.0454,16781.0
2025-05-14 14:10:00,103.17,103.24,103.1,103.23,27243.0,103.0554,103.1253,102.9854,103.1153,27243.0
2025-05-14 14:20:00,103.22,103.22,103.05,103.07,19707.0,103.1053,103.1053,102.9355,102.9555,19707.0
2025-05-14 14:30:00,103.09,103.35,103.09,103.16,52638.0,102.9754,103.2352,102.9754,103.0454,52638.0
2025-05-14 14:40:00,103.21,103.27,103.2,103.24,27203.0,103.0953,103.1552,103.0853,103.1253,27203.0
2025-05-14 14:50:00,103.21,103.31,103.2,103.22,26605.0,103.0953,103.1952,103.0853,103.1053,26605.0
2025-05-14 15:00:00,103.23,103.23,103.13,103.18,44246.0,103.1153,103.1153,103.0154,103.0653,44246.0
2025-05-14 15:10:00,103.18,103.28,103.18,103.22,22433.0,103.0653,103.1652,103.0653,103.1053,22433.0
2025-05-14 15:20:00,103.21,103.23,103.01,103.12,54577.0,103.0953,103.1153,102.8955,103.0054,54577.0
2025-05-14 15:30:00,103.1,103.16,103.0,103.03,30591.0,102.9854,103.0454,102.8855,102.9155,30591.0
2025-05-14 15:40:00,103.04,103.11,102.97,103.06,107731.0,102.9255,102.9954,102.8556,102.9455,107731.0
2025-05-14 15:50:00,103.13,103.31,103.13,103.23,124596.0,103.0154,103.1952,103.0154,103.1153,124596.0
2025-05-15 09:30:00,102.82,103.01,102.71,102.78,28592.0,102.7057,102.8955,102.5959,102.6658,28592.0
2025-05-15 09:40:00,102.71,102.91,102.55,102.6,11457.0,102.5959,102.7956,102.436,102.486,11457.0
2025-05-15 09:50:00,102.62,102.84,102.58,102.84,37627.0,102.506,102.7257,102.466,102.7257,37627.0
2025-05-15 10:00:00,102.83,103.01,102.79,102.85,19438.0,102.7157,102.8955,102.6758,102.7357,19438.0
2025-05-15 10:10:00,102.83,102.83,102.66,102.82,44091.0,102.7157,102.7157,102.5459,102.7057,44091.0
2025-05-15 10:20:00,102.88,102.91,102.71,102.72,27577.0,102.7657,102.7956,102.5959,102.6059,27577.0
2025-05-15 10:30:00,102.72,102.72,102.54,102.58,18554.0,102.6059,102.6059,102.4261,102.466,18554.0
2025-05-15 10:40:00,102.61,102.78,102.59,102.68,27828.0,102.496,102.6658,102.476,102.5659,27828.0
2025-05-15 10:50:00,102.67,102.84,102.62,102.81,95156.0,102.5559,102.7257,102.506,102.6958,95156.0
2025-05-15 11:00:00,102.81,102.98,102.79,102.93,77443.0,102.6958,102.8656,102.6758,102.8156,77443.0
2025-05-15 11:10:00,102.94,103.13,102.92,103.12,27661.0,102.8256,103.0154,102.8056,103.0054,27661.0
2025-05-15 11:20:00,103.12,103.24,103.05,103.16,42588.0,103.0054,103.1253,102.9355,103.0454,42588.0
2025-05-15 11:30:00,103.14,103.17,103.08,103.17,17329.0,103.0254,103.0554,102.9655,103.0554,17329.0
2025-05-15 11:40:00,103.21,103.36,103.2,103.32,42699.0,103.0953,103.2451,103.0853,103.2052,42699.0
2025-05-15 11:50:00,103.28,103.31,103.23,103.3,11875.0,103.1652,103.1952,103.1153,103.1852,11875.0
2025-05-15 12:00:00,103.35,103.47,103.27,103.46,25605.0,103.2352,103.355,103.1552,103.345,25605.0
2025-05-15 12:10:00,103.45,103.45,103.34,103.37,49650.0,103.335,103.335,103.2252,103.2551,49650.0
2025-05-15 12:20:00,103.36,103.39,103.27,103.36,15784.0,103.2451,103.2751,103.1552,103.2451,15784.0
2025-05-15 12:30:00,103.38,103.51,103.3,103.5,28035.0,103.2651,103.395,103.1852,103.385,28035.0
2025-05-15 12:40:00,103.48,103.6,103.45,103.59,40322.0,103.365,103.4849,103.335,103.4749,40322.0
2025-05-15 12:50:00,103.59,103.6,103.5,103.52,23227.0,103.4749,103.4849,103.385,103.405,23227.0
2025-05-15 13:00:00,103.58,103.66,103.54,103.6,196458.0,103.4649,103.5448,103.4249,103.4849,196458.0
2025-05-15 13:10:00,103.58,103.69,103.56,103.68,9883.0,103.4649,103.5748,103.4449,103.5648,9883.0
2025-05-15 13:20:00,103.69,103.75,103.64,103.7,14031.0,103.5748,103.6347,103.5248,103.5848,14031.0
2025-05-15 13:30:00,103.69,103.69,103.52,103.58,12924.0,103.5748,103.5748,103.405,103.4649,12924.0
2025-05-15 13:40:00,103.57,103.67,103.57,103.58,31567.0,103.4549,103.5548,103.4549,103.4649,31567.0
2025-05-15 13:50:00,103.57,103.64,103.5,103.54,10909.0,103.4549,103.5248,103.385,103.4249,10909.0
2025-05-15 14:00:00,103.53,103.54,103.39,103.45,16236.0,103.415,103.4249,103.2751,103.335,16236.0
2025-05-15 14:10:00,103.43,103.45,103.22,103.22,28151.0,103.3151,103.335,103.1053,103.1053,28151.0
2025-05-15 14:20:00,103.22,103.36,103.2,103.35,38852.0,103.1053,103.2451,103.0853,103.2352,38852.0
2025-05-15 14:30:00,103.35,103.5,103.35,103.43,62034.0,103.2352,103.385,103.2352,103.3151,62034.0
2025-05-15 14:40:00,103.43,103.5,103.33,103.38,59737.0,103.3151,103.385,103.2152,103.2651,59737.0
2025-05-15 14:50:00,103.37,103.38,103.28,103.29,15542.0,103.2551,103.2651,103.1652,103.1752,15542.0
2025-05-15 15:00:00,103.3,103.42,103.23,103.23,21079.0,103.1852,103.3051,103.1153,103.1153,21079.0
2025-05-15 15:10:00,103.22,103.37,103.2,103.27,85692.0,103.1053,103.2551,103.0853,103.1552,85692.0
2025-05-15 15:20:00,103.28,103.28,102.87,102.98,39356.0,103.1652,103.1652,102.7557,102.8656,39356.0
2025-05-15 15:30:00,102.98,103.15,102.98,103.06,47304.0,102.8656,103.0354,102.8656,102.9455,47304.0
2025-05-15 15:40:00,103.05,103.21,103.04,103.16,159067.0,102.9355,103.0953,102.9255,103.0454,159067.0
2025-05-15 15:50:00,103.22,103.34,103.09,103.33,99912.0,103.1053,103.2252,102.9754,103.2152,99912.0
2025-05-16 09:30:00,103.71,103.71,103.46,103.64,52548.0,103.5948,103.5948,103.345,103.5248,52548.0
2025-05-16 09:40:00,103.61,103.61,103.38,103.57,4003.0,103.4949,103.4949,103.2651,103.4549,4003.0
2025-05-16 09:50:00,103.62,103.64,103.5,103.61,14118.0,103.5049,103.5248,103.385,103.4949,14118.0
2025-05-16 10:00:00,103.6,103.67,103.42,103.52,17596.0,103.4849,103.5548,103.3051,103.405,17596.0
2025-05-16 10:10:00,103.6,103.7,103.43,103.7,10282.0,103.4849,103.5848,103.3151,103.5848,10282.0
2025-05-16 10:20:00,103.69,103.7,103.51,103.51,16422.0,103.5748,103.5848,103.395,103.395,16422.0
2025-05-16 10:30:00,103.51,103.51,103.28,103.33,18718.0,103.395,103.395,103.1652,103.2152,18718.0
2025-05-16 10:40:00,103.31,103.31,103.02,103.26,14623.0,103.1952,103.1952,102.9055,103.1453,14623.0
2025-05-16 10:50:00,103.32,103.44,103.3,103.36,14906.0,103.2052,103.3251,103.1852,103.2451,14906.0
2025-05-16 11:00:00,103.37,103.44,103.33,103.33,9646.0,103.2551,103.3251,103.2152,103.2152,9646.0
2025-05-16 11:10:00,103.39,103.48,103.38,103.43,11821.0,103.2751,103.365,103.2651,103.3151,11821.0
2025-05-16 11:20:00,103.42,103.46,103.35,103.45,19450.0,103.3051,103.345,103.2352,103.335,19450.0
2025-05-16 11:30:00,103.46,103.6,103.46,103.53,27880.0,103.345,103.4849,103.345,103.415,27880.0
2025-05-16 11:40:00,103.54,103.63,103.53,103.56,31823.0,103.4249,103.5148,103.415,103.4449,31823.0
2025-05-16 11:50:00,103.57,103.59,103.48,103.49,9804.0,103.4549,103.4749,103.365,103.375,9804.0
2025-05-16 12:00:00,103.48,103.61,103.47,103.59,17036.0,103.365,103.4949,103.355,103.4749,17036.0
2025-05-16 12:10:00,103.6,103.68,103.56,103.64,15103.0,103.4849,103.5648,103.4449,103.5248,15103.0
2025-05-16 12:20:00,103.64,103.7,103.61,103.63,17773.0,103.5248,103.5848,103.4949,103.5148,17773.0
2025-05-16 12:30:00,103.65,103.67,103.58,103.63,33510.0,103.5348,103.5548,103.4649,103.5148,33510.0
2025-05-16 12:40:00,103.62,103.65,103.56,103.62,17313.0,103.5049,103.5348,103.4449,103.5049,17313.0
2025-05-16 12:50:00,103.57,103.67,103.56,103.62,8861.0,103.4549,103.5548,103.4449,103.5049,8861.0
2025-05-16 13:00:00,103.61,103.7,103.58,103.7,6956.0,103.4949,103.5848,103.4649,103.5848,6956.0
2025-05-16 13:10:00,103.65,103.81,103.65,103.8,23192.0,103.5348,103.6946,103.5348,103.6847,23192.0
2025-05-16 13:20:00,103.79,103.81,103.72,103.81,29593.0,103.6747,103.6946,103.6047,103.6946,29593.0
2025-05-16 13:30:00,103.82,103.87,103.8,103.8,59553.0,103.7046,103.7546,103.6847,103.6847,59553.0
2025-05-16 13:40:00,103.8,103.8,103.74,103.75,29011.0,103.6847,103.6847,103.6247,103.6347,29011.0
2025-05-16 13:50:00,103.77,103.77,103.68,103.72,15594.0,103.6547,103.6547,103.5648,103.6047,15594.0
2025-05-16 14:00:00,103.7,103.74,103.66,103.69,7436.0,103.5848,103.6247,103.5448,103.5748,7436.0
2025-05-16 14:10:00,103.68,103.78,103.68,103.73,10355.0,103.5648,103.6647,103.5648,103.6147,10355.0
2025-05-16 14:20:00,103.74,103.8,103.73,103.78,27579.0,103.6247,103.6847,103.6147,103.6647,27579.0
2025-05-16 14:30:00,103.76,103.83,103.74,103.83,26548.0,103.6447,103.7146,103.6247,103.7146,26548.0
2025-05-16 14:40:00,103.86,103.9,103.81,103.88,13795.0,103.7446,103.7845,103.6946,103.7646,13795.0
2025-05-16 14:50:00,103.88,103.92,103.83,103.83,21326.0,103.7646,103.8045,103.7146,103.7146,21326.0
2025-05-16 15:00:00,103.83,103.99,103.83,103.92,30603.0,103.7146,103.8744,103.7146,103.8045,30603.0
2025-05-16 15:10:00,103.92,103.95,103.88,103.93,31542.0,103.8045,103.8345,103.7646,103.8145,31542.0
2025-05-16 15:20:00,103.93,103.93,103.88,103.89,16040.0,103.8145,103.8145,103.7646,103.7746,16040.0
2025-05-16 15:30:00,103.89,103.9,103.78,103.82,50376.0,103.7746,103.7845,103.6647,103.7046,50376.0
2025-05-16 15:40:00,103.79,103.92,103.75,103.9,30925.0,103.6747,103.8045,103.6347,103.7845,30925.0
2025-05-16 15:50:00,103.9,104.0,103.87,103.97,61423.0,103.7845,103.8844,103.7546,103.8545,61423.0
2025-05-19 09:30:00,102.5,103.09,102.5,103.08,33001.0,102.3861,102.9754,102.3861,102.9655,33001.0
2025-05-19 09:40:00,103.12,103.41,103.08,103.36,49000.0,103.0054,103.2951,102.9655,103.2451,49000.0
2025-05-19 09:50:00,103.38,103.42,103.31,103.39,18504.0,103.2651,103.3051,103.1952,103.2751,18504.0
2025-05-19 10:00:00,103.37,103.75,103.31,103.67,54218.0,103.2551,103.6347,103.1952,103.5548,54218.0
2025-05-19 10:10:00,103.69,103.81,103.58,103.74,25063.0,103.5748,103.6946,103.4649,103.6247,25063.0
2025-05-19 10:20:00,103.73,103.77,103.44,103.55,61118.0,103.6147,103.6547,103.3251,103.4349,61118.0
2025-05-19 10:30:00,103.52,103.61,103.44,103.56,19410.0,103.405,103.4949,103.3251,103.4449,19410.0
2025-05-19 10:40:00,103.56,103.65,103.4,103.4,33036.0,103.4449,103.5348,103.2851,103.2851,33036.0
2025-05-19 10:50:00,103.42,103.55,103.37,103.43,28282.0,103.3051,103.4349,103.2551,103.3151,28282.0
2025-05-19 11:00:00,103.44,103.55,103.41,103.52,23265.0,103.3251,103.4349,103.2951,103.405,23265.0
2025-05-19 11:10:00,103.53,103.63,103.52,103.61,20049.0,103.415,103.5148,103.405,103.4949,20049.0
2025-05-19 11:20:00,103.6,103.62,103.48,103.51,24175.0,103.4849,103.5049,103.365,103.395,24175.0
2025-05-19 11:30:00,103.51,103.75,103.49,103.73,46932.0,103.395,103.6347,103.375,103.6147,46932.0
2025-05-19 11:40:00,103.75,103.84,103.61,103.61,78039.0,103.6347,103.7246,103.4949,103.4949,78039.0
2025-05-19 11:50:00,103.61,103.66,103.57,103.65,9528.0,103.4949,103.5448,103.4549,103.5348,9528.0
2025-05-19 12:00:00,103.65,103.7,103.62,103.68,11459.0,103.5348,103.5848,103.5049,103.5648,11459.0
2025-05-19 12:10:00,103.66,103.74,103.64,103.64,17435.0,103.5448,103.6247,103.5248,103.5248,17435.0
2025-05-19 12:20:00,103.64,103.85,103.64,103.83,16676.0,103.5248,103.7346,103.5248,103.7146,16676.0
2025-05-19 12:30:00,103.83,103.83,103.73,103.78,14010.0,103.7146,103.7146,103.6147,103.6647,14010.0
2025-05-19 12:40:00,103.78,103.81,103.73,103.77,16258.0,103.6647,103.6946,103.6147,103.6547,16258.0
2025-05-19 12:50:00,103.79,103.95,103.79,103.95,13138.0,103.6747,103.8345,103.6747,103.8345,13138.0
2025-05-19 13:00:00,103.93,104.12,103.92,104.11,21657.0,103.8145,104.0043,103.8045,103.9943,21657.0
2025-05-19 13:10:00,104.1,104.13,104.03,104.04,11176.0,103.9843,104.0143,103.9144,103.9244,11176.0
2025-05-19 13:20:00,104.03,104.12,104.03,104.03,23947.0,103.9144,104.0043,103.9144,103.9144,23947.0
2025-05-19 13:30:00,104.03,104.12,103.98,104.04,33768.0,103.9144,104.0043,103.8645,103.9244,33768.0
2025-05-19 13:40:00,104.06,104.06,103.96,103.99,14905.0,103.9444,103.9444,103.8445,103.8744,14905.0
2025-05-19 13:50:00,103.98,104.03,103.93,103.94,13889.0,103.8645,103.9144,103.8145,103.8245,13889.0
2025-05-19 14:00:00,103.93,103.97,103.91,103.94,9509.0,103.8145,103.8545,103.7945,103.8245,9509.0
2025-05-19 14:10:00,103.92,103.92,103.73,103.75,106401.0,103.8045,103.8045,103.6147,103.6347,106401.0
2025-05-19 14:20:00,103.75,103.87,103.73,103.78,132165.0,103.6347,103.7546,103.6147,103.6647,132165.0
2025-05-19 14:30:00,103.79,103.94,103.78,103.92,17748.0,103.6747,103.8245,103.6647,103.8045,17748.0
2025-05-19 14:40:00,103.94,103.94,103.81,103.86,24461.0,103.8245,103.8245,103.6946,103.7446,24461.0
2025-05-19 14:50:00,103.86,103.95,103.85,103.93,26358.0,103.7446,103.8345,103.7346,103.8145,26358.0
2025-05-19 15:00:00,103.93,103.98,103.87,103.88,31519.0,103.8145,103.8645,103.7546,103.7646,31519.0
2025-05-19 15:10:00,103.88,103.9,103.78,103.8,28586.0,103.7646,103.7845,103.6647,103.6847,28586.0
2025-05-19 15:20:00,103.79,103.86,103.71,103.78,42033.0,103.6747,103.7446,103.5948,103.6647,42033.0
2025-05-19 15:30:00,103.78,103.87,103.78,103.84,39624.0,103.6647,103.7546,103.6647,103.7246,39624.0
2025-05-19 15:40:00,103.85,103.93,103.77,103.93,36605.0,103.7346,103.8145,103.6547,103.8145,36605.0
2025-05-19 15:50:00,103.96,104.08,103.9,104.03,66085.0,103.8445,103.9643,103.7845,103.9144,66085.0
2025-05-20 09:30:00,103.56,103.72,103.54,103.71,30378.0,103.4449,103.6047,103.4249,103.5948,30378.0
2025-05-20 09:40:00,103.73,103.74,103.36,103.38,16117.0,103.6147,103.6247,103.2451,103.2651,16117.0
2025-05-20 09:50:00,103.38,103.61,103.36,103.46,23246.0,103.2651,103.4949,103.2451,103.345,23246.0
2025-05-20 10:00:00,103.46,103.54,103.35,103.38,26364.0,103.345,103.4249,103.2352,103.2651,26364.0
2025-05-20 10:10:00,103.31,103.52,103.3,103.47,46364.0,103.1952,103.405,103.1852,103.355,46364.0
2025-05-20 10:20:00,103.55,103.57,103.36,103.43,65157.0,103.4349,103.4549,103.2451,103.3151,65157.0
2025-05-20 10:30:00,103.41,103.62,103.38,103.62,74729.0,103.2951,103.5049,103.2651,103.5049,74729.0
2025-05-20 10:40:00,103.63,103.69,103.6,103.64,160108.0,103.5148,103.5748,103.4849,103.5248,160108.0
2025-05-20 10:50:00,103.63,103.67,103.49,103.5,33608.0,103.5148,103.5548,103.375,103.385,33608.0
2025-05-20 11:00:00,103.45,103.52,103.41,103.49,66290.0,103.335,103.405,103.2951,103.375,66290.0
2025-05-20 11:10:00,103.48,103.58,103.46,103.54,93547.0,103.365,103.4649,103.345,103.4249,93547.0
2025-05-20 11:20:00,103.55,103.56,103.47,103.54,292607.0,103.4349,103.4449,103.355,103.4249,292607.0
2025-05-20 11:30:00,103.55,103.57,103.47,103.53,1245737.0,103.4349,103.4549,103.355,103.415,1245737.0
2025-05-20 11:40:00,103.49,103.54,103.4,103.53,161955.0,103.375,103.4249,103.2851,103.415,161955.0
2025-05-20 11:50:00,103.52,103.63,103.49,103.58,132412.0,103.405,103.5148,103.375,103.4649,132412.0
2025-05-20 12:00:00,103.58,103.62,103.46,103.49,226907.0,103.4649,103.5049,103.345,103.375,226907.0
2025-05-20 12:10:00,103.5,103.5,103.4,103.46,294550.0,103.385,103.385,103.2851,103.345,294550.0
2025-05-20 12:20:00,103.48,103.54,103.39,103.49,36506.0,103.365,103.4249,103.2751,103.375,36506.0
2025-05-20 12:30:00,103.5,103.64,103.5,103.62,77024.0,103.385,103.5248,103.385,103.5049,77024.0
2025-05-20 12:40:00,103.64,103.7,103.62,103.66,32792.0,103.5248,103.5848,103.5049,103.5448,32792.0
2025-05-20 12:50:00,103.67,103.7,103.63,103.65,409589.0,103.5548,103.5848,103.5148,103.5348,409589.0
2025-05-20 13:00:00,103.65,103.73,103.63,103.72,113170.0,103.5348,103.6147,103.5148,103.6047,113170.0
2025-05-20 13:10:00,103.72,103.72,103.64,103.66,158821.0,103.6047,103.6047,103.5248,103.5448,158821.0
2025-05-20 13:20:00,103.66,103.69,103.6,103.64,94319.0,103.5448,103.5748,103.4849,103.5248,94319.0
2025-05-20 13:30:00,103.64,103.65,103.43,103.46,199494.0,103.5248,103.5348,103.3151,103.345,199494.0
2025-05-20 13:40:00,103.47,103.55,103.43,103.43,76320.0,103.355,103.4349,103.3151,103.3151,76320.0
2025-05-20 13:50:00,103.43,103.52,103.38,103.5,543576.0,103.3151,103.405,103.2651,103.385,543576.0
2025-05-20 14:00:00,103.49,103.56,103.47,103.5,573031.0,103.375,103.4449,103.355,103.385,573031.0
2025-05-20 14:10:00,103.5,103.55,103.41,103.45,285361.0,103.385,103.4349,103.2951,103.335,285361.0
2025-05-20 14:20:00,103.45,103.45,103.07,103.11,105272.0,103.335,103.335,102.9555,102.9954,105272.0
2025-05-20 14:30:00,103.09,103.27,103.08,103.24,130603.0,102.9754,103.1552,102.9655,103.1253,130603.0
2025-05-20 14:40:00,103.23,103.25,103.08,103.11,281171.0,103.1153,103.1353,102.9655,102.9954,281171.0
2025-05-20 14:50:00,103.11,103.17,103.08,103.1,260383.0,102.9954,103.0554,102.9655,102.9854,260383.0
2025-05-20 15:00:00,103.09,103.09,102.81,103.03,279325.0,102.9754,102.9754,102.6958,102.9155,279325.0
2025-05-20 15:10:00,103.03,103.17,102.99,103.15,339987.0,102.9155,103.0554,102.8756,103.0354,339987.0
2025-05-20 15:20:00,103.15,103.25,103.15,103.2,192328.0,103.0354,103.1353,103.0354,103.0853,192328.0
2025-05-20 15:30:00,103.2,103.39,103.2,103.35,135136.0,103.0853,103.2751,103.0853,103.2352,135136.0
2025-05-20 15:40:00,103.35,103.38,103.21,103.26,53277.0,103.2352,103.2651,103.0953,103.1453,53277.0
2025-05-20 15:50:00,103.24,103.5,103.22,103.48,162444.0,103.1253,103.385,103.1053,103.365,162444.0
2025-05-21 09:30:00,102.73,103.0,102.72,102.97,31167.0,102.6158,102.8855,102.6059,102.8556,31167.0
2025-05-21 09:40:00,102.98,103.26,102.9,103.26,16539.0,102.8656,103.1453,102.7857,103.1453,16539.0
2025-05-21 09:50:00,103.26,103.33,103.16,103.18,18218.0,103.1453,103.2152,103.0454,103.0653,18218.0
2025-05-21 10:00:00,103.17,103.45,103.16,103.29,51174.0,103.0554,103.335,103.0454,103.1752,51174.0
2025-05-21 10:10:00,103.27,103.29,103.17,103.2,19808.0,103.1552,103.1752,103.0554,103.0853,19808.0
2025-05-21 10:20:00,103.21,103.3,103.14,103.19,17006.0,103.0953,103.1852,103.0254,103.0753,17006.0
2025-05-21 10:30:00,103.2,103.26,103.06,103.18,23190.0,103.0853,103.1453,102.9455,103.0653,23190.0
2025-05-21 10:40:00,103.21,103.25,103.09,103.14,63052.0,103.0953,103.1353,102.9754,103.0254,63052.0
2025-05-21 10:50:00,103.19,103.46,103.19,103.46,75093.0,103.0753,103.345,103.0753,103.345,75093.0
2025-05-21 11:00:00,103.47,103.71,103.41,103.7,27809.0,103.355,103.5948,103.2951,103.5848,27809.0
2025-05-21 11:10:00,103.68,103.76,103.62,103.7,32436.0,103.5648,103.6447,103.5049,103.5848,32436.0
2025-05-21 11:20:00,103.7,103.81,103.66,103.74,27948.0,103.5848,103.6946,103.5448,103.6247,27948.0
2025-05-21 11:30:00,103.74,103.74,103.6,103.67,15799.0,103.6247,103.6247,103.4849,103.5548,15799.0
2025-05-21 11:40:00,103.69,103.75,103.64,103.71,45034.0,103.5748,103.6347,103.5248,103.5948,45034.0
2025-05-21 11:50:00,103.71,103.82,103.68,103.75,62589.0,103.5948,103.7046,103.5648,103.6347,62589.0
2025-05-21 12:00:00,103.76,103.89,103.75,103.88,86554.0,103.6447,103.7746,103.6347,103.7646,86554.0
2025-05-21 12:10:00,103.86,103.88,103.77,103.79,80927.0,103.7446,103.7646,103.6547,103.6747,80927.0
2025-05-21 12:20:00,103.79,103.8,103.7,103.79,209162.0,103.6747,103.6847,103.5848,103.6747,209162.0
2025-05-21 12:30:00,103.79,103.86,103.78,103.8,21893.0,103.6747,103.7446,103.6647,103.6847,21893.0
2025-05-21 12:40:00,103.79,103.93,103.79,103.92,9883.0,103.6747,103.8145,103.6747,103.8045,9883.0
2025-05-21 12:50:00,103.92,103.92,103.72,103.72,25456.0,103.8045,103.8045,103.6047,103.6047,25456.0
2025-05-21 13:00:00,103.72,103.76,103.52,103.53,37107.0,103.6047,103.6447,103.405,103.415,37107.0
2025-05-21 13:10:00,103.49,103.5,102.91,103.04,130411.0,103.375,103.385,102.7956,102.9255,130411.0
2025-05-21 13:20:00,102.99,103.0,102.19,102.19,231512.0,102.8756,102.8855,102.0764,102.0764,231512.0
2025-05-21 13:30:00,102.19,102.86,102.04,102.86,70048.0,102.0764,102.7457,101.9266,102.7457,70048.0
2025-05-21 13:40:00,102.82,102.82,102.53,102.64,42780.0,102.7057,102.7057,102.4161,102.5259,42780.0
2025-05-21 13:50:00,102.59,102.68,102.42,102.51,28533.0,102.476,102.5659,102.3062,102.3961,28533.0
2025-05-21 14:00:00,102.58,102.6,102.32,102.59,33508.0,102.466,102.486,102.2063,102.476,33508.0
2025-05-21 14:10:00,102.6,102.6,102.32,102.39,24878.0,102.486,102.486,102.2063,102.2762,24878.0
2025-05-21 14:20:00,102.39,102.46,102.19,102.41,200973.0,102.2762,102.3461,102.0764,102.2962,200973.0
2025-05-21 14:30:00,102.39,102.61,102.37,102.47,18988.0,102.2762,102.496,102.2562,102.3561,18988.0
2025-05-21 14:40:00,102.46,102.56,102.3,102.3,30797.0,102.3461,102.446,102.1863,102.1863,30797.0
2025-05-21 14:50:00,102.3,102.37,102.12,102.15,25385.0,102.1863,102.2562,102.0065,102.0365,25385.0
2025-05-21 15:00:00,102.16,102.28,101.84,101.86,40242.0,102.0465,102.1663,101.7268,101.7468,40242.0
2025-05-21 15:10:00,101.85,102.01,101.77,101.83,77299.0,101.7368,101.8966,101.6569,101.7168,77299.0
2025-05-21 15:20:00,101.82,101.9,101.63,101.75,53269.0,101.7069,101.7868,101.5171,101.6369,53269.0
2025-05-21 15:30:00,101.74,102.16,101.74,102.16,51756.0,101.6269,102.0465,101.6269,102.0465,51756.0
2025-05-21 15:40:00,102.13,102.22,102.06,102.14,54850.0,102.0165,102.1064,101.9466,102.0265,54850.0
2025-05-21 15:50:00,102.2,102.26,101.95,101.95,149642.0,102.0864,102.1464,101.8367,101.8367,149642.0
2025-05-22 09:30:00,101.96,102.22,101.77,101.9,27217.0,101.8467,102.1064,101.6569,101.7868,27217.0
2025-05-22 09:40:00,101.99,102.16,101.94,102.14,35754.0,101.8767,102.0465,101.8267,102.0265,35754.0
2025-05-22 09:50:00,102.13,102.65,102.05,102.62,16686.0,102.0165,102.5359,101.9366,102.506,16686.0
2025-05-22 10:00:00,102.6,102.8,102.6,102.73,27499.0,102.486,102.6858,102.486,102.6158,27499.0
2025-05-22 10:10:00,102.71,102.71,102.46,102.51,43142.0,102.5959,102.5959,102.3461,102.3961,43142.0
2025-05-22 10:20:00,102.48,102.51,102.28,102.39,83406.0,102.3661,102.3961,102.1663,102.2762,83406.0
2025-05-22 10:30:00,102.39,102.51,102.26,102.32,26333.0,102.2762,102.3961,102.1464,102.2063,26333.0
2025-05-22 10:40:00,102.3,102.47,102.25,102.37,26442.0,102.1863,102.3561,102.1364,102.2562,26442.0
2025-05-22 10:50:00,102.29,102.36,102.04,102.36,16949.0,102.1763,102.2463,101.9266,102.2463,16949.0
2025-05-22 11:00:00,102.38,102.5,102.33,102.45,18188.0,102.2662,102.3861,102.2163,102.3362,18188.0
2025-05-22 11:10:00,102.45,102.47,102.26,102.38,13447.0,102.3362,102.3561,102.1464,102.2662,13447.0
2025-05-22 11:20:00,102.39,102.56,102.28,102.31,104617.0,102.2762,102.446,102.1663,102.1963,104617.0
2025-05-22 11:30:00,102.28,102.5,102.26,102.45,50917.0,102.1663,102.3861,102.1464,102.3362,50917.0
2025-05-22 11:40:00,102.42,102.6,102.41,102.48,21313.0,102.3062,102.486,102.2962,102.3661,21313.0
2025-05-22 11:50:00,102.47,102.55,102.43,102.54,29874.0,102.3561,102.436,102.3162,102.4261,29874.0
2025-05-22 12:00:00,102.57,102.61,102.45,102.56,16698.0,102.456,102.496,102.3362,102.446,16698.0
2025-05-22 12:10:00,102.57,102.77,102.57,102.63,12591.0,102.456,102.6558,102.456,102.516,12591.0
2025-05-22 12:20:00,102.61,102.64,102.52,102.55,37234.0,102.496,102.5259,102.4061,102.436,37234.0
2025-05-22 12:30:00,102.55,102.55,102.44,102.51,13796.0,102.436,102.436,102.3262,102.3961,13796.0
2025-05-22 12:40:00,102.5,102.54,102.35,102.35,28992.0,102.3861,102.4261,102.2363,102.2363,28992.0
2025-05-22 12:50:00,102.36,102.42,102.28,102.3,90606.0,102.2463,102.3062,102.1663,102.1863,90606.0
2025-05-22 13:00:00,102.34,102.36,102.24,102.26,22060.0,102.2263,102.2463,102.1264,102.1464,22060.0
2025-05-22 13:10:00,102.24,102.47,102.22,102.43,18676.0,102.1264,102.3561,102.1064,102.3162,18676.0
2025-05-22 13:20:00,102.41,102.6,102.41,102.56,52977.0,102.2962,102.486,102.2962,102.446,52977.0
2025-05-22 13:30:00,102.54,102.64,102.5,102.57,10398.0,102.4261,102.5259,102.3861,102.456,10398.0
2025-05-22 13:40:00,102.56,102.7,102.56,102.65,17474.0,102.446,102.5859,102.446,102.5359,17474.0
2025-05-22 13:50:00,102.66,102.76,102.6,102.7,25316.0,102.5459,102.6458,102.486,102.5859,25316.0
2025-05-22 14:00:00,102.7,102.76,102.63,102.68,37261.0,102.5859,102.6458,102.516,102.5659,37261.0
2025-05-22 14:10:00,102.68,102.77,102.62,102.77,24559.0,102.5659,102.6558,102.506,102.6558,24559.0
2025-05-22 14:20:00,102.77,102.79,102.66,102.7,94265.0,102.6558,102.6758,102.5459,102.5859,94265.0
2025-05-22 14:30:00,102.69,102.76,102.65,102.65,54262.0,102.5759,102.6458,102.5359,102.5359,54262.0
2025-05-22 14:40:00,102.64,102.74,102.62,102.72,31002.0,102.5259,102.6258,102.506,102.6059,31002.0
2025-05-22 14:50:00,102.69,102.86,102.68,102.81,36284.0,102.5759,102.7457,102.5659,102.6958,36284.0
2025-05-22 15:00:00,102.81,102.94,102.79,102.86,94700.0,102.6958,102.8256,102.6758,102.7457,94700.0
2025-05-22 15:10:00,102.84,102.89,102.8,102.82,29542.0,102.7257,102.7757,102.6858,102.7057,29542.0
2025-05-22 15:20:00,102.82,102.92,102.77,102.89,45511.0,102.7057,102.8056,102.6558,102.7757,45511.0
2025-05-22 15:30:00,102.9,102.9,102.67,102.75,137269.0,102.7857,102.7857,102.5559,102.6358,137269.0
2025-05-22 15:40:00,102.7,102.71,102.48,102.63,74785.0,102.5859,102.5959,102.3661,102.516,74785.0
2025-05-22 15:50:00,102.64,102.75,102.13,102.21,126734.0,102.5259,102.6358,102.0165,102.0964,126734.0
2025-05-23 09:30:00,100.83,101.33,100.76,101.23,198960.0,100.718,101.2174,100.648,101.1175,198960.0
2025-05-23 09:40:00,101.18,101.25,100.92,100.96,43234.0,101.0676,101.1375,100.8079,100.8478,43234.0
2025-05-23 09:50:00,100.98,101.19,100.93,101.07,37442.0,100.8678,101.0776,100.8178,100.9577,37442.0
2025-05-23 10:00:00,101.12,101.34,101.08,101.26,39467.0,101.0076,101.2274,100.9677,101.1475,39467.0
2025-05-23 10:10:00,101.27,101.52,101.23,101.23,102872.0,101.1575,101.4072,101.1175,101.1175,102872.0
2025-05-23 10:20:00,101.23,101.5,101.15,101.29,35503.0,101.1175,101.3872,101.0376,101.1774,35503.0
2025-05-23 10:30:00,101.3,101.49,101.29,101.46,13062.0,101.1874,101.3772,101.1774,101.3473,13062.0
2025-05-23 10:40:00,101.44,101.55,101.39,101.52,66473.0,101.3273,101.4372,101.2773,101.4072,66473.0
2025-05-23 10:50:00,101.44,101.44,101.21,101.23,41181.0,101.3273,101.3273,101.0975,101.1175,41181.0
2025-05-23 11:00:00,101.23,101.37,101.1,101.24,244393.0,101.1175,101.2574,100.9877,101.1275,244393.0
2025-05-23 11:10:00,101.25,101.32,101.08,101.26,25963.0,101.1375,101.2074,100.9677,101.1475,25963.0
2025-05-23 11:20:00,101.3,101.43,101.3,101.4,23010.0,101.1874,101.3173,101.1874,101.2873,23010.0
2025-05-23 11:30:00,101.41,101.61,101.4,101.47,49572.0,101.2973,101.4971,101.2873,101.3572,49572.0
2025-05-23 11:40:00,101.47,101.56,101.45,101.49,66999.0,101.3572,101.4471,101.3373,101.3772,66999.0
2025-05-23 11:50:00,101.51,101.51,101.33,101.33,40240.0,101.3972,101.3972,101.2174,101.2174,40240.0
2025-05-23 12:00:00,101.35,101.48,101.25,101.37,87940.0,101.2374,101.3672,101.1375,101.2574,87940.0
2025-05-23 12:10:00,101.36,101.4,101.29,101.34,105821.0,101.2474,101.2873,101.1774,101.2274,105821.0
2025-05-23 12:20:00,101.35,101.54,101.35,101.46,11074.0,101.2374,101.4272,101.2374,101.3473,11074.0
2025-05-23 12:30:00,101.44,101.52,101.32,101.51,35725.0,101.3273,101.4072,101.2074,101.3972,35725.0
2025-05-23 12:40:00,101.51,101.58,101.45,101.56,29132.0,101.3972,101.4671,101.3373,101.4471,29132.0
2025-05-23 12:50:00,101.61,101.61,101.46,101.51,49063.0,101.4971,101.4971,101.3473,101.3972,49063.0
2025-05-23 13:00:00,101.5,101.7,101.45,101.7,80951.0,101.3872,101.587,101.3373,101.587,80951.0
2025-05-23 13:10:00,101.7,101.88,101.63,101.85,107724.0,101.587,101.7668,101.5171,101.7368,107724.0
2025-05-23 13:20:00,101.86,101.94,101.81,101.93,174999.0,101.7468,101.8267,101.6969,101.8167,174999.0
2025-05-23 13:30:00,101.92,101.92,101.77,101.81,43695.0,101.8067,101.8067,101.6569,101.6969,43695.0
2025-05-23 13:40:00,101.77,101.81,101.69,101.81,174239.0,101.6569,101.6969,101.577,101.6969,174239.0
2025-05-23 13:50:00,101.83,101.94,101.78,101.85,63324.0,101.7168,101.8267,101.6669,101.7368,63324.0
2025-05-23 14:00:00,101.85,102.03,101.82,101.98,42245.0,101.7368,101.9166,101.7069,101.8667,42245.0
2025-05-23 14:10:00,101.98,102.02,101.82,101.85,40089.0,101.8667,101.9066,101.7069,101.7368,40089.0
2025-05-23 14:20:00,101.85,101.89,101.68,101.81,71010.0,101.7368,101.7768,101.567,101.6969,71010.0
2025-05-23 14:30:00,101.82,101.95,101.8,101.84,500436.0,101.7069,101.8367,101.6869,101.7268,500436.0
2025-05-23 14:40:00,101.84,101.89,101.72,101.84,99903.0,101.7268,101.7768,101.607,101.7268,99903.0
2025-05-23 14:50:00,101.83,101.87,101.77,101.8,47891.0,101.7168,101.7568,101.6569,101.6869,47891.0
2025-05-23 15:00:00,101.8,101.84,101.66,101.83,1973005.0,101.6869,101.7268,101.547,101.7168,1973005.0
2025-05-23 15:10:00,101.83,101.94,101.7,101.7,226272.0,101.7168,101.8267,101.587,101.587,226272.0
2025-05-23 15:20:00,101.7,101.71,101.49,101.59,170332.0,101.587,101.597,101.3772,101.4771,170332.0
2025-05-23 15:30:00,101.59,101.77,101.57,101.76,258094.0,101.4771,101.6569,101.4571,101.6469,258094.0
2025-05-23 15:40:00,101.76,101.8,101.57,101.59,178550.0,101.6469,101.6869,101.4571,101.4771,178550.0
2025-05-23 15:50:00,101.6,101.67,101.33,101.42,261588.0,101.4871,101.557,101.2174,101.3073,261588.0
2025-05-27 09:30:00,102.73,102.95,102.56,102.66,131251.0,102.6158,102.8356,102.446,102.5459,131251.0
2025-05-27 09:40:00,102.74,102.89,102.61,102.83,33072.0,102.6258,102.7757,102.496,102.7157,33072.0
2025-05-27 09:50:00,102.83,102.99,102.79,102.98,20048.0,102.7157,102.8756,102.6758,102.8656,20048.0
2025-05-27 10:00:00,103.0,103.19,103.0,103.17,23172.0,102.8855,103.0753,102.8855,103.0554,23172.0
2025-05-27 10:10:00,103.21,103.33,103.19,103.33,27933.0,103.0953,103.2152,103.0753,103.2152,27933.0
2025-05-27 10:20:00,103.31,103.4,103.28,103.33,25042.0,103.1952,103.2851,103.1652,103.2152,25042.0
2025-05-27 10:30:00,103.38,103.4,103.26,103.34,24434.0,103.2651,103.2851,103.1453,103.2252,24434.0
2025-05-27 10:40:00,103.32,103.41,103.3,103.34,89215.0,103.2052,103.2951,103.1852,103.2252,89215.0
2025-05-27 10:50:00,103.34,103.39,103.26,103.26,14471.0,103.2252,103.2751,103.1453,103.1453,14471.0
2025-05-27 11:00:00,103.3,103.34,103.27,103.3,17352.0,103.1852,103.2252,103.1552,103.1852,17352.0
2025-05-27 11:10:00,103.3,103.36,103.27,103.34,45602.0,103.1852,103.2451,103.1552,103.2252,45602.0
2025-05-27 11:20:00,103.35,103.43,103.28,103.39,28856.0,103.2352,103.3151,103.1652,103.2751,28856.0
2025-05-27 11:30:00,103.38,103.4,103.33,103.34,24603.0,103.2651,103.2851,103.2152,103.2252,24603.0
2025-05-27 11:40:00,103.33,103.39,103.29,103.38,13901.0,103.2152,103.2751,103.1752,103.2651,13901.0
2025-05-27 11:50:00,103.37,103.44,103.35,103.42,41763.0,103.2551,103.3251,103.2352,103.3051,41763.0
2025-05-27 12:00:00,103.43,103.53,103.41,103.49,20202.0,103.3151,103.415,103.2951,103.375,20202.0
2025-05-27 12:10:00,103.5,103.54,103.48,103.51,20884.0,103.385,103.4249,103.365,103.395,20884.0
2025-05-27 12:20:00,103.52,103.56,103.5,103.5,27061.0,103.405,103.4449,103.385,103.385,27061.0
2025-05-27 12:30:00,103.51,103.73,103.5,103.73,38462.0,103.395,103.6147,103.385,103.6147,38462.0
2025-05-27 12:40:00,103.72,103.77,103.62,103.66,19372.0,103.6047,103.6547,103.5049,103.5448,19372.0
2025-05-27 12:50:00,103.64,103.69,103.59,103.6,15984.0,103.5248,103.5748,103.4749,103.4849,15984.0
2025-05-27 13:00:00,103.62,103.7,103.61,103.68,34184.0,103.5049,103.5848,103.4949,103.5648,34184.0
2025-05-27 13:10:00,103.69,103.75,103.64,103.75,23474.0,103.5748,103.6347,103.5248,103.6347,23474.0
2025-05-27 13:20:00,103.75,103.78,103.7,103.73,27213.0,103.6347,103.6647,103.5848,103.6147,27213.0
2025-05-27 13:30:00,103.72,103.75,103.69,103.73,62340.0,103.6047,103.6347,103.5748,103.6147,62340.0
2025-05-27 13:40:00,103.71,103.8,103.71,103.8,23018.0,103.5948,103.6847,103.5948,103.6847,23018.0
2025-05-27 13:50:00,103.82,103.86,103.78,103.84,26590.0,103.7046,103.7446,103.6647,103.7246,26590.0
2025-05-27 14:00:00,103.82,103.89,103.78,103.81,43428.0,103.7046,103.7746,103.6647,103.6946,43428.0
2025-05-27 14:10:00,103.81,103.84,103.78,103.79,23723.0,103.6946,103.7246,103.6647,103.6747,23723.0
2025-05-27 14:20:00,103.78,103.81,103.72,103.77,170615.0,103.6647,103.6946,103.6047,103.6547,170615.0
2025-05-27 14:30:00,103.75,103.78,103.74,103.76,21988.0,103.6347,103.6647,103.6247,103.6447,21988.0
2025-05-27 14:40:00,103.75,103.77,103.68,103.72,65497.0,103.6347,103.6547,103.5648,103.6047,65497.0
2025-05-27 14:50:00,103.72,103.75,103.66,103.67,42452.0,103.6047,103.6347,103.5448,103.5548,42452.0
2025-05-27 15:00:00,103.66,103.72,103.63,103.71,23394.0,103.5448,103.6047,103.5148,103.5948,23394.0
2025-05-27 15:10:00,103.7,103.71,103.62,103.68,49154.0,103.5848,103.5948,103.5049,103.5648,49154.0
2025-05-27 15:20:00,103.68,103.71,103.64,103.66,30066.0,103.5648,103.5948,103.5248,103.5448,30066.0
2025-05-27 15:30:00,103.65,103.66,103.56,103.64,59946.0,103.5348,103.5448,103.4449,103.5248,59946.0
2025-05-27 15:40:00,103.64,103.7,103.6,103.6,572436.0,103.5248,103.5848,103.4849,103.4849,572436.0
2025-05-27 15:50:00,103.61,103.83,103.6,103.82,60889.0,103.4949,103.7146,103.4849,103.7046,60889.0
2025-05-28 09:30:00,103.93,104.19,103.91,104.19,33051.0,103.8145,104.0742,103.7945,104.0742,33051.0
2025-05-28 09:40:00,104.29,104.29,103.95,103.95,14352.0,104.1741,104.1741,103.8345,103.8345,14352.0
2025-05-28 09:50:00,103.93,104.0,103.79,103.85,13043.0,103.8145,103.8844,103.6747,103.7346,13043.0
2025-05-28 10:00:00,103.81,103.91,103.79,103.84,11838.0,103.6946,103.7945,103.6747,103.7246,11838.0
2025-05-28 10:10:00,103.82,103.85,103.73,103.78,8948.0,103.7046,103.7346,103.6147,103.6647,8948.0
2025-05-28 10:20:00,103.78,103.8,103.66,103.73,28153.0,103.6647,103.6847,103.5448,103.6147,28153.0
2025-05-28 10:30:00,103.72,103.74,103.6,103.63,41880.0,103.6047,103.6247,103.4849,103.5148,41880.0
2025-05-28 10:40:00,103.64,103.73,103.61,103.7,22610.0,103.5248,103.6147,103.4949,103.5848,22610.0
2025-05-28 10:50:00,103.68,103.69,103.53,103.56,18540.0,103.5648,103.5748,103.415,103.4449,18540.0
2025-05-28 11:00:00,103.56,103.72,103.56,103.65,15013.0,103.4449,103.6047,103.4449,103.5348,15013.0
2025-05-28 11:10:00,103.64,103.69,103.59,103.69,13856.0,103.5248,103.5748,103.4749,103.5748,13856.0
2025-05-28 11:20:00,103.7,103.76,103.67,103.7,57829.0,103.5848,103.6447,103.5548,103.5848,57829.0
2025-05-28 11:30:00,103.69,103.73,103.62,103.68,19501.0,103.5748,103.6147,103.5049,103.5648,19501.0
2025-05-28 11:40:00,103.67,103.71,103.65,103.66,13259.0,103.5548,103.5948,103.5348,103.5448,13259.0
2025-05-28 11:50:00,103.67,103.73,103.6,103.62,44539.0,103.5548,103.6147,103.4849,103.5049,44539.0
2025-05-28 12:00:00,103.62,103.8,103.61,103.79,10568.0,103.5049,103.6847,103.4949,103.6747,10568.0
2025-05-28 12:10:00,103.79,103.82,103.75,103.8,8601.0,103.6747,103.7046,103.6347,103.6847,8601.0
2025-05-28 12:20:00,103.8,103.82,103.75,103.8,15075.0,103.6847,103.7046,103.6347,103.6847,15075.0
2025-05-28 12:30:00,103.8,103.85,103.78,103.82,16508.0,103.6847,103.7346,103.6647,103.7046,16508.0
2025-05-28 12:40:00,103.82,103.83,103.77,103.81,17963.0,103.7046,103.7146,103.6547,103.6946,17963.0
2025-05-28 12:50:00,103.81,103.83,103.73,103.78,13247.0,103.6946,103.7146,103.6147,103.6647,13247.0
2025-05-28 13:00:00,103.79,103.87,103.77,103.85,17490.0,103.6747,103.7546,103.6547,103.7346,17490.0
2025-05-28 13:10:00,103.85,103.9,103.83,103.9,12453.0,103.7346,103.7845,103.7146,103.7845,12453.0
2025-05-28 13:20:00,103.88,103.91,103.81,103.88,12428.0,103.7646,103.7945,103.6946,103.7646,12428.0
2025-05-28 13:30:00,103.86,103.86,103.79,103.81,10145.0,103.7446,103.7446,103.6747,103.6946,10145.0
2025-05-28 13:40:00,103.82,103.84,103.76,103.84,6896.0,103.7046,103.7246,103.6447,103.7246,6896.0
2025-05-28 13:50:00,103.82,103.88,103.79,103.84,330001.0,103.7046,103.7646,103.6747,103.7246,330001.0
2025-05-28 14:00:00,103.84,103.95,103.84,103.93,13322.0,103.7246,103.8345,103.7246,103.8145,13322.0
2025-05-28 14:10:00,103.95,104.01,103.89,103.89,19903.0,103.8345,103.8944,103.7746,103.7746,19903.0
2025-05-28 14:20:00,103.89,103.95,103.87,103.91,33022.0,103.7746,103.8345,103.7546,103.7945,33022.0
2025-05-28 14:30:00,103.9,103.95,103.89,103.95,20282.0,103.7845,103.8345,103.7746,103.8345,20282.0
2025-05-28 14:40:00,103.96,103.97,103.89,103.9,21150.0,103.8445,103.8545,103.7746,103.7845,21150.0
2025-05-28 14:50:00,103.9,103.91,103.54,103.89,47843.0,103.7845,103.7945,103.4249,103.7746,47843.0
2025-05-28 15:00:00,103.85,104.06,103.82,104.02,47561.0,103.7346,103.9444,103.7046,103.9044,47561.0
2025-05-28 15:10:00,104.03,104.05,103.83,103.88,57834.0,103.9144,103.9344,103.7146,103.7646,57834.0
2025-05-28 15:20:00,103.88,103.89,103.78,103.82,48165.0,103.7646,103.7746,103.6647,103.7046,48165.0
2025-05-28 15:30:00,103.8,103.83,103.64,103.66,43043.0,103.6847,103.7146,103.5248,103.5448,43043.0
2025-05-28 15:40:00,103.66,103.71,103.56,103.63,45839.0,103.5448,103.5948,103.4449,103.5148,45839.0
2025-05-28 15:50:00,103.61,103.61,103.28,103.41,203979.0,103.4949,103.4949,103.1652,103.2951,203979.0
2025-05-29 09:30:00,104.74,104.86,104.35,104.39,84571.0,104.6236,104.7435,104.234,104.274,84571.0
2025-05-29 09:40:00,104.41,104.41,104.05,104.05,22631.0,104.294,104.294,103.9344,103.9344,22631.0
2025-05-29 09:50:00,104.02,104.36,104.02,104.21,10382.0,103.9044,104.244,103.9044,104.0942,10382.0
2025-05-29 10:00:00,104.22,104.28,103.67,103.69,41066.0,104.1042,104.1641,103.5548,103.5748,41066.0
2025-05-29 10:10:00,103.76,103.85,103.56,103.62,11779.0,103.6447,103.7346,103.4449,103.5049,11779.0
2025-05-29 10:20:00,103.61,103.93,103.57,103.91,47794.0,103.4949,103.8145,103.4549,103.7945,47794.0
2025-05-29 10:30:00,103.9,104.01,103.83,103.92,20084.0,103.7845,103.8944,103.7146,103.8045,20084.0
2025-05-29 10:40:00,103.95,104.03,103.81,103.99,60260.0,103.8345,103.9144,103.6946,103.8744,60260.0
2025-05-29 10:50:00,104.0,104.2,103.98,104.18,17385.0,103.8844,104.0842,103.8645,104.0642,17385.0
2025-05-29 11:00:00,104.18,104.19,103.98,104.02,34784.0,104.0642,104.0742,103.8645,103.9044,34784.0
2025-05-29 11:10:00,104.01,104.13,103.92,103.95,33025.0,103.8944,104.0143,103.8045,103.8345,33025.0
2025-05-29 11:20:00,103.97,104.2,103.96,104.18,22173.0,103.8545,104.0842,103.8445,104.0642,22173.0
2025-05-29 11:30:00,104.16,104.17,103.82,103.88,43636.0,104.0443,104.0542,103.7046,103.7646,43636.0
2025-05-29 11:40:00,103.87,103.94,103.83,103.83,11312.0,103.7546,103.8245,103.7146,103.7146,11312.0
2025-05-29 11:50:00,103.88,103.98,103.38,103.42,28710.0,103.7646,103.8645,103.2651,103.3051,28710.0
2025-05-29 12:00:00,103.47,103.6,103.29,103.58,23555.0,103.355,103.4849,103.1752,103.4649,23555.0
2025-05-29 12:10:00,103.58,103.84,103.58,103.81,33257.0,103.4649,103.7246,103.4649,103.6946,33257.0
2025-05-29 12:20:00,103.82,103.88,103.74,103.84,27541.0,103.7046,103.7646,103.6247,103.7246,27541.0
2025-05-29 12:30:00,103.83,103.96,103.82,103.86,24327.0,103.7146,103.8445,103.7046,103.7446,24327.0
2025-05-29 12:40:00,103.89,103.96,103.84,103.85,16340.0,103.7746,103.8445,103.7246,103.7346,16340.0
2025-05-29 12:50:00,103.84,104.02,103.83,103.95,34218.0,103.7246,103.9044,103.7146,103.8345,34218.0
2025-05-29 13:00:00,103.96,104.07,103.88,103.9,20042.0,103.8445,103.9544,103.7646,103.7845,20042.0
2025-05-29 13:10:00,103.91,103.97,103.81,103.83,16990.0,103.7945,103.8545,103.6946,103.7146,16990.0
2025-05-29 13:20:00,103.87,103.96,103.77,103.81,18383.0,103.7546,103.8445,103.6547,103.6946,18383.0
2025-05-29 13:30:00,103.79,103.88,103.72,103.78,21462.0,103.6747,103.7646,103.6047,103.6647,21462.0
2025-05-29 13:40:00,103.77,103.86,103.55,103.58,13358.0,103.6547,103.7446,103.4349,103.4649,13358.0
2025-05-29 13:50:00,103.58,103.69,103.53,103.57,33694.0,103.4649,103.5748,103.415,103.4549,33694.0
2025-05-29 14:00:00,103.59,103.73,103.56,103.68,17596.0,103.4749,103.6147,103.4449,103.5648,17596.0
2025-05-29 14:10:00,103.67,103.73,103.48,103.48,26018.0,103.5548,103.6147,103.365,103.365,26018.0
2025-05-29 14:20:00,103.48,103.5,103.36,103.45,25129.0,103.365,103.385,103.2451,103.335,25129.0
2025-05-29 14:30:00,103.46,103.67,103.46,103.67,21732.0,103.345,103.5548,103.345,103.5548,21732.0
2025-05-29 14:40:00,103.66,103.72,103.62,103.64,21689.0,103.5448,103.6047,103.5049,103.5248,21689.0
2025-05-29 14:50:00,103.65,103.76,103.55,103.61,84767.0,103.5348,103.6447,103.4349,103.4949,84767.0
2025-05-29 15:00:00,103.59,103.72,103.5,103.55,43469.0,103.4749,103.6047,103.385,103.4349,43469.0
2025-05-29 15:10:00,103.56,103.67,103.49,103.67,83104.0,103.4449,103.5548,103.375,103.5548,83104.0
2025-05-29 15:20:00,103.66,103.77,103.61,103.63,28180.0,103.5448,103.6547,103.4949,103.5148,28180.0
2025-05-29 15:30:00,103.62,103.68,103.6,103.62,21732.0,103.5049,103.5648,103.4849,103.5049,21732.0
2025-05-29 15:40:00,103.66,103.85,103.64,103.78,56278.0,103.5448,103.7346,103.5248,103.6647,56278.0
2025-05-29 15:50:00,103.85,103.94,103.61,103.8,76592.0,103.7346,103.8245,103.4949,103.6847,76592.0
2025-05-30 09:30:00,103.59,103.71,103.39,103.42,47310.0,103.4749,103.5948,103.2751,103.3051,47310.0
2025-05-30 09:40:00,103.4,103.5,103.29,103.31,29694.0,103.2851,103.385,103.1752,103.1952,29694.0
2025-05-30 09:50:00,103.28,103.28,103.04,103.2,21898.0,103.1652,103.1652,102.9255,103.0853,21898.0
2025-05-30 10:00:00,103.18,103.58,103.18,103.58,29393.0,103.0653,103.4649,103.0653,103.4649,29393.0
2025-05-30 10:10:00,103.54,103.72,103.51,103.64,15913.0,103.4249,103.6047,103.395,103.5248,15913.0
2025-05-30 10:20:00,103.74,103.78,103.68,103.77,8982.0,103.6247,103.6647,103.5648,103.6547,8982.0
2025-05-30 10:30:00,103.7,103.81,103.69,103.8,9293.0,103.5848,103.6946,103.5748,103.6847,9293.0
2025-05-30 10:40:00,103.79,103.79,103.61,103.71,21331.0,103.6747,103.6747,103.4949,103.5948,21331.0
2025-05-30 10:50:00,103.68,103.71,103.54,103.55,13441.0,103.5648,103.5948,103.4249,103.4349,13441.0
2025-05-30 11:00:00,103.61,103.65,103.53,103.61,13159.0,103.4949,103.5348,103.415,103.4949,13159.0
2025-05-30 11:10:00,103.61,103.61,103.4,103.41,14878.0,103.4949,103.4949,103.2851,103.2951,14878.0
2025-05-30 11:20:00,103.42,103.68,103.42,103.66,18164.0,103.3051,103.5648,103.3051,103.5448,18164.0
2025-05-30 11:30:00,103.63,103.68,103.33,103.37,24654.0,103.5148,103.5648,103.2152,103.2551,24654.0
2025-05-30 11:40:00,103.34,103.43,103.24,103.43,24669.0,103.2252,103.3151,103.1253,103.3151,24669.0
2025-05-30 11:50:00,103.43,103.51,103.38,103.41,18231.0,103.3151,103.395,103.2651,103.2951,18231.0
2025-05-30 12:00:00,103.4,103.46,103.28,103.45,21067.0,103.2851,103.345,103.1652,103.335,21067.0
2025-05-30 12:10:00,103.47,103.47,103.18,103.22,40313.0,103.355,103.355,103.0653,103.1053,40313.0
2025-05-30 12:20:00,103.22,103.23,102.67,102.7,52322.0,103.1053,103.1153,102.5559,102.5859,52322.0
2025-05-30 12:30:00,102.72,102.72,102.32,102.66,54787.0,102.6059,102.6059,102.2063,102.5459,54787.0
2025-05-30 12:40:00,102.68,102.71,102.49,102.49,20855.0,102.5659,102.5959,102.3761,102.3761,20855.0
2025-05-30 12:50:00,102.49,102.5,102.35,102.49,26984.0,102.3761,102.3861,102.2363,102.3761,26984.0
2025-05-30 13:00:00,102.44,102.88,102.43,102.85,29542.0,102.3262,102.7657,102.3162,102.7357,29542.0
2025-05-30 13:10:00,102.85,102.86,102.68,102.81,20359.0,102.7357,102.7457,102.5659,102.6958,20359.0
2025-05-30 13:20:00,102.79,102.83,102.65,102.8,14420.0,102.6758,102.7157,102.5359,102.6858,14420.0
2025-05-30 13:30:00,102.82,102.93,102.76,102.9,20988.0,102.7057,102.8156,102.6458,102.7857,20988.0
2025-05-30 13:40:00,102.89,102.93,102.75,102.87,20600.0,102.7757,102.8156,102.6358,102.7557,20600.0
2025-05-30 13:50:00,102.88,102.98,102.8,102.81,24729.0,102.7657,102.8656,102.6858,102.6958,24729.0
2025-05-30 14:00:00,102.81,103.1,102.8,103.09,38101.0,102.6958,102.9854,102.6858,102.9754,38101.0
2025-05-30 14:10:00,103.09,103.36,103.08,103.34,68269.0,102.9754,103.2451,102.9655,103.2252,68269.0
2025-05-30 14:20:00,103.35,103.4,103.28,103.32,22246.0,103.2352,103.2851,103.1652,103.2052,22246.0
2025-05-30 14:30:00,103.33,103.36,103.23,103.34,17186.0,103.2152,103.2451,103.1153,103.2252,17186.0
2025-05-30 14:40:00,103.35,103.35,103.21,103.32,21802.0,103.2352,103.2352,103.0953,103.2052,21802.0
2025-05-30 14:50:00,103.32,103.42,103.31,103.37,21859.0,103.2052,103.3051,103.1952,103.2551,21859.0
2025-05-30 15:00:00,103.38,103.65,103.37,103.54,48871.0,103.2651,103.5348,103.2551,103.4249,48871.0
2025-05-30 15:10:00,103.53,103.73,103.48,103.7,40670.0,103.415,103.6147,103.365,103.5848,40670.0
2025-05-30 15:20:00,103.69,103.83,103.62,103.78,41997.0,103.5748,103.7146,103.5049,103.6647,41997.0
2025-05-30 15:30:00,103.77,103.87,103.62,103.73,51550.0,103.6547,103.7546,103.5049,103.6147,51550.0
2025-05-30 15:40:00,103.74,103.75,103.56,103.71,52071.0,103.6247,103.6347,103.4449,103.5948,52071.0
2025-05-30 15:50:00,103.73,103.93,103.53,103.58,424793.0,103.6147,103.8145,103.415,103.4649,424793.0
2025-06-02 09:30:00,103.22,103.92,103.22,103.91,50697.0,103.1053,103.8045,103.1053,103.7945,50697.0
2025-06-02 09:40:00,103.93,103.93,103.58,103.59,9797.0,103.8145,103.8145,103.4649,103.4749,9797.0
2025-06-02 09:50:00,103.55,103.55,103.22,103.25,18493.0,103.4349,103.4349,103.1053,103.1353,18493.0
2025-06-02 10:00:00,103.22,103.3,102.92,103.29,37598.0,103.1053,103.1852,102.8056,103.1752,37598.0
2025-06-02 10:10:00,103.26,103.38,103.13,103.26,27175.0,103.1453,103.2651,103.0154,103.1453,27175.0
2025-06-02 10:20:00,103.24,103.6,103.23,103.57,21168.0,103.1253,103.4849,103.1153,103.4549,21168.0
2025-06-02 10:30:00,103.57,103.75,103.49,103.54,30408.0,103.4549,103.6347,103.375,103.4249,30408.0
2025-06-02 10:40:00,103.54,103.62,103.48,103.58,16580.0,103.4249,103.5049,103.365,103.4649,16580.0
2025-06-02 10:50:00,103.55,103.72,103.51,103.7,10623.0,103.4349,103.6047,103.395,103.5848,10623.0
2025-06-02 11:00:00,103.69,103.76,103.55,103.55,41070.0,103.5748,103.6447,103.4349,103.4349,41070.0
2025-06-02 11:10:00,103.55,103.72,103.55,103.64,15898.0,103.4349,103.6047,103.4349,103.5248,15898.0
2025-06-02 11:20:00,103.67,103.69,103.54,103.57,14113.0,103.5548,103.5748,103.4249,103.4549,14113.0
2025-06-02 11:30:00,103.59,103.65,103.55,103.62,9295.0,103.4749,103.5348,103.4349,103.5049,9295.0
2025-06-02 11:40:00,103.62,103.81,103.62,103.78,26392.0,103.5049,103.6946,103.5049,103.6647,26392.0
2025-06-02 11:50:00,103.78,103.95,103.77,103.89,32723.0,103.6647,103.8345,103.6547,103.7746,32723.0
2025-06-02 12:00:00,103.88,103.9,103.79,103.87,17885.0,103.7646,103.7845,103.6747,103.7546,17885.0
2025-06-02 12:10:00,103.89,103.89,103.81,103.89,9899.0,103.7746,103.7746,103.6946,103.7746,9899.0
2025-06-02 12:20:00,103.86,103.92,103.75,103.83,5260.0,103.7446,103.8045,103.6347,103.7146,5260.0
2025-06-02 12:30:00,103.84,103.89,103.79,103.86,8384.0,103.7246,103.7746,103.6747,103.7446,8384.0
2025-06-02 12:40:00,103.87,103.88,103.74,103.8,19283.0,103.7546,103.7646,103.6247,103.6847,19283.0
2025-06-02 12:50:00,103.81,103.96,103.78,103.93,27180.0,103.6946,103.8445,103.6647,103.8145,27180.0
2025-06-02 13:00:00,103.91,104.03,103.91,104.02,13183.0,103.7945,103.9144,103.7945,103.9044,13183.0
2025-06-02 13:10:00,104.05,104.05,103.94,103.99,21448.0,103.9344,103.9344,103.8245,103.8744,21448.0
2025-06-02 13:20:00,104.0,104.0,103.91,103.94,19342.0,103.8844,103.8844,103.7945,103.8245,19342.0
2025-06-02 13:30:00,103.94,104.0,103.93,103.98,17741.0,103.8245,103.8844,103.8145,103.8645,17741.0
2025-06-02 13:40:00,103.98,103.98,103.9,103.91,22583.0,103.8645,103.8645,103.7845,103.7945,22583.0
2025-06-02 13:50:00,103.89,103.98,103.86,103.95,18084.0,103.7746,103.8645,103.7446,103.8345,18084.0
2025-06-02 14:00:00,103.95,104.02,103.87,103.93,43924.0,103.8345,103.9044,103.7546,103.8145,43924.0
2025-06-02 14:10:00,103.94,104.19,103.92,104.14,25320.0,103.8245,104.0742,103.8045,104.0243,25320.0
2025-06-02 14:20:00,104.12,104.27,104.12,104.24,104907.0,104.0043,104.1541,104.0043,104.1242,104907.0
2025-06-02 14:30:00,104.25,104.28,104.18,104.22,56544.0,104.1342,104.1641,104.0642,104.1042,56544.0
2025-06-02 14:40:00,104.21,104.25,104.17,104.23,26773.0,104.0942,104.1342,104.0542,104.1142,26773.0
2025-06-02 14:50:00,104.2,104.3,104.17,104.28,33749.0,104.0842,104.1841,104.0542,104.1641,33749.0
2025-06-02 15:00:00,104.28,104.33,104.25,104.28,50791.0,104.1641,104.2141,104.1342,104.1641,50791.0
2025-06-02 15:10:00,104.28,104.32,104.25,104.27,47414.0,104.1641,104.2041,104.1342,104.1541,47414.0
2025-06-02 15:20:00,104.26,104.4,104.24,104.36,40922.0,104.1441,104.284,104.1242,104.244,40922.0
2025-06-02 15:30:00,104.36,104.36,104.26,104.27,69207.0,104.244,104.244,104.1441,104.1541,69207.0
2025-06-02 15:40:00,104.27,104.34,104.24,104.31,54668.0,104.1541,104.2241,104.1242,104.1941,54668.0
2025-06-02 15:50:00,104.32,104.41,104.23,104.39,107251.0,104.2041,104.294,104.1142,104.274,107251.0
2025-06-03 09:30:00,104.48,104.75,104.34,104.4,31907.0,104.3639,104.6336,104.2241,104.284,31907.0
2025-06-03 09:40:00,104.41,104.65,104.41,104.6,5338.0,104.294,104.5337,104.294,104.4838,5338.0
2025-06-03 09:50:00,104.59,104.64,104.51,104.56,19000.0,104.4738,104.5237,104.3939,104.4438,19000.0
2025-06-03 10:00:00,104.59,104.8,104.49,104.61,21172.0,104.4738,104.6835,104.3739,104.4938,21172.0
2025-06-03 10:10:00,104.59,104.76,104.59,104.73,8895.0,104.4738,104.6436,104.4738,104.6136,8895.0
2025-06-03 10:20:00,104.78,104.82,104.7,104.81,12517.0,104.6636,104.7035,104.5837,104.6935,12517.0
2025-06-03 10:30:00,104.8,104.8,104.66,104.76,14591.0,104.6835,104.6835,104.5437,104.6436,14591.0
2025-06-03 10:40:00,104.74,104.82,104.71,104.82,17327.0,104.6236,104.7035,104.5936,104.7035,17327.0
2025-06-03 10:50:00,104.81,104.93,104.79,104.93,11824.0,104.6935,104.8134,104.6736,104.8134,11824.0
2025-06-03 11:00:00,104.94,105.01,104.91,104.91,25944.0,104.8234,104.8933,104.7934,104.7934,25944.0
2025-06-03 11:10:00,104.94,104.98,104.88,104.98,36752.0,104.8234,104.8633,104.7635,104.8633,36752.0
2025-06-03 11:20:00,105.01,105.04,104.96,105.0,15323.0,104.8933,104.9233,104.8434,104.8833,15323.0
2025-06-03 11:30:00,104.97,105.02,104.97,105.0,7221.0,104.8534,104.9033,104.8534,104.8833,7221.0
2025-06-03 11:40:00,104.99,105.05,104.96,104.96,27024.0,104.8733,104.9333,104.8434,104.8434,27024.0
2025-06-03 11:50:00,104.95,105.06,104.93,105.05,11544.0,104.8334,104.9433,104.8134,104.9333,11544.0
2025-06-03 12:00:00,105.04,105.07,105.01,105.03,44049.0,104.9233,104.9532,104.8933,104.9133,44049.0
2025-06-03 12:10:00,105.02,105.16,105.0,105.15,41677.0,104.9033,105.0431,104.8833,105.0332,41677.0
2025-06-03 12:20:00,105.15,105.17,105.09,105.17,28108.0,105.0332,105.0531,104.9732,105.0531,28108.0
2025-06-03 12:30:00,105.16,105.3,105.16,105.26,14298.0,105.0431,105.183,105.0431,105.143,14298.0
2025-06-03 12:40:00,105.23,105.26,105.2,105.25,16259.0,105.1131,105.143,105.0831,105.133,16259.0
2025-06-03 12:50:00,105.27,105.29,105.23,105.24,16319.0,105.153,105.173,105.1131,105.1231,16319.0
2025-06-03 13:00:00,105.25,105.26,105.21,105.26,6299.0,105.133,105.143,105.0931,105.143,6299.0
2025-06-03 13:10:00,105.28,105.33,105.25,105.32,13204.0,105.163,105.213,105.133,105.203,13204.0
2025-06-03 13:20:00,105.31,105.36,105.28,105.3,14163.0,105.193,105.2429,105.163,105.183,14163.0
2025-06-03 13:30:00,105.25,105.3,105.25,105.27,7884.0,105.133,105.183,105.133,105.153,7884.0
2025-06-03 13:40:00,105.29,105.29,105.2,105.22,12066.0,105.173,105.173,105.0831,105.1031,12066.0
2025-06-03 13:50:00,105.18,105.24,105.12,105.12,20163.0,105.0631,105.1231,105.0032,105.0032,20163.0
2025-06-03 14:00:00,105.13,105.13,104.9,104.95,20680.0,105.0132,105.0132,104.7834,104.8334,20680.0
2025-06-03 14:10:00,104.93,104.95,104.79,104.94,34591.0,104.8134,104.8334,104.6736,104.8234,34591.0
2025-06-03 14:20:00,104.96,105.09,104.95,105.09,15988.0,104.8434,104.9732,104.8334,104.9732,15988.0
2025-06-03 14:30:00,105.11,105.14,105.03,105.09,59658.0,104.9932,105.0232,104.9133,104.9732,59658.0
2025-06-03 14:40:00,105.08,105.14,105.07,105.1,35879.0,104.9632,105.0232,104.9532,104.9832,35879.0
2025-06-03 14:50:00,105.12,105.17,105.07,105.16,33677.0,105.0032,105.0531,104.9532,105.0431,33677.0
2025-06-03 15:00:00,105.16,105.2,105.11,105.15,33228.0,105.0431,105.0831,104.9932,105.0332,33228.0
2025-06-03 15:10:00,105.15,105.16,105.06,105.13,89718.0,105.0332,105.0431,104.9433,105.0132,89718.0
2025-06-03 15:20:00,105.13,105.16,105.08,105.16,81158.0,105.0132,105.0431,104.9632,105.0431,81158.0
2025-06-03 15:30:00,105.15,105.16,105.1,105.11,42611.0,105.0332,105.0431,104.9832,104.9932,42611.0
2025-06-03 15:40:00,105.1,105.11,104.93,104.95,55665.0,104.9832,104.9932,104.8134,104.8334,55665.0
2025-06-03 15:50:00,104.97,105.16,104.93,105.07,95560.0,104.8534,105.0431,104.8134,104.9532,95560.0
2025-06-04 09:30:00,105.25,105.49,105.18,105.48,209627.0,105.133,105.3728,105.0631,105.3628,209627.0
2025-06-04 09:40:00,105.46,105.51,105.34,105.46,38333.0,105.3428,105.3928,105.2229,105.3428,38333.0
2025-06-04 09:50:00,105.39,105.43,105.26,105.39,100051.0,105.2729,105.3128,105.143,105.2729,100051.0
2025-06-04 10:00:00,105.39,105.39,104.86,105.0,241066.0,105.2729,105.2729,104.7435,104.8833,241066.0
2025-06-04 10:10:00,105.04,105.29,105.04,105.25,29027.0,104.9233,105.173,104.9233,105.133,29027.0
2025-06-04 10:20:00,105.27,105.35,105.16,105.35,66699.0,105.153,105.2329,105.0431,105.2329,66699.0
2025-06-04 10:30:00,105.36,105.41,105.26,105.26,56005.0,105.2429,105.2929,105.143,105.143,56005.0
2025-06-04 10:40:00,105.28,105.33,105.19,105.29,19041.0,105.163,105.213,105.0731,105.173,19041.0
2025-06-04 10:50:00,105.28,105.35,105.2,105.35,13100.0,105.163,105.2329,105.0831,105.2329,13100.0
2025-06-04 11:00:00,105.39,105.44,105.37,105.44,17585.0,105.2729,105.3228,105.2529,105.3228,17585.0
2025-06-04 11:10:00,105.42,105.45,105.34,105.38,18503.0,105.3029,105.3328,105.2229,105.2629,18503.0
2025-06-04 11:20:00,105.38,105.39,105.3,105.3,8997.0,105.2629,105.2729,105.183,105.183,8997.0
2025-06-04 11:30:00,105.28,105.35,105.25,105.34,23476.0,105.163,105.2329,105.133,105.2229,23476.0
2025-06-04 11:40:00,105.32,105.39,105.21,105.33,20018.0,105.203,105.2729,105.0931,105.213,20018.0
2025-06-04 11:50:00,105.3,105.35,105.26,105.27,22681.0,105.183,105.2329,105.143,105.153,22681.0
2025-06-04 12:00:00,105.27,105.28,105.16,105.18,7287.0,105.153,105.163,105.0431,105.0631,7287.0
2025-06-04 12:10:00,105.15,105.17,105.04,105.17,18040.0,105.0332,105.0531,104.9233,105.0531,18040.0
2025-06-04 12:20:00,105.16,105.17,105.06,105.06,73793.0,105.0431,105.0531,104.9433,104.9433,73793.0
2025-06-04 12:30:00,105.07,105.14,105.05,105.09,7942.0,104.9532,105.0232,104.9333,104.9732,7942.0
2025-06-04 12:40:00,105.09,105.23,105.09,105.22,11363.0,104.9732,105.1131,104.9732,105.1031,11363.0
2025-06-04 12:50:00,105.23,105.23,105.18,105.21,19341.0,105.1131,105.1131,105.0631,105.0931,19341.0
2025-06-04 13:00:00,105.22,105.32,105.22,105.32,5891.0,105.1031,105.203,105.1031,105.203,5891.0
2025-06-04 13:10:00,105.31,105.35,105.29,105.32,12094.0,105.193,105.2329,105.173,105.203,12094.0
2025-06-04 13:20:00,105.34,105.36,105.32,105.33,94636.0,105.2229,105.2429,105.203,105.213,94636.0
2025-06-04 13:30:00,105.33,105.38,105.3,105.3,50426.0,105.213,105.2629,105.183,105.183,50426.0
2025-06-04 13:40:00,105.31,105.39,105.28,105.39,26881.0,105.193,105.2729,105.163,105.2729,26881.0
2025-06-04 13:50:00,105.37,105.43,105.36,105.42,28201.0,105.2529,105.3128,105.2429,105.3029,28201.0
2025-06-04 14:00:00,105.43,105.5,105.42,105.43,59714.0,105.3128,105.3828,105.3029,105.3128,59714.0
2025-06-04 14:10:00,105.42,105.45,105.4,105.44,41022.0,105.3029,105.3328,105.2829,105.3228,41022.0
2025-06-04 14:20:00,105.46,105.48,105.39,105.47,10806.0,105.3428,105.3628,105.2729,105.3528,10806.0
2025-06-04 14:30:00,105.48,105.49,105.43,105.48,202866.0,105.3628,105.3728,105.3128,105.3628,202866.0
2025-06-04 14:40:00,105.48,105.49,105.4,105.43,26967.0,105.3628,105.3728,105.2829,105.3128,26967.0
2025-06-04 14:50:00,105.42,105.43,105.36,105.39,2400862.0,105.3029,105.3128,105.2429,105.2729,2400862.0
2025-06-04 15:00:00,105.39,105.47,105.36,105.36,234944.0,105.2729,105.3528,105.2429,105.2429,234944.0
2025-06-04 15:10:00,105.36,105.44,105.36,105.41,129385.0,105.2429,105.3228,105.2429,105.2929,129385.0
2025-06-04 15:20:00,105.42,105.46,105.38,105.41,617977.0,105.3029,105.3428,105.2629,105.2929,617977.0
2025-06-04 15:30:00,105.41,105.45,105.37,105.39,84919.0,105.2929,105.3328,105.2529,105.2729,84919.0
2025-06-04 15:40:00,105.38,105.43,105.32,105.37,252725.0,105.2629,105.3128,105.203,105.2529,252725.0
2025-06-04 15:50:00,105.34,105.39,105.25,105.3,230429.0,105.2229,105.2729,105.133,105.183,230429.0
2025-06-05 09:30:00,105.63,105.71,105.19,105.22,25617.0,105.5126,105.5925,105.0731,105.1031,25617.0
2025-06-05 09:40:00,105.21,105.37,104.94,105.1,32021.0,105.0931,105.2529,104.8234,104.9832,32021.0
2025-06-05 09:50:00,105.13,105.19,104.94,104.99,17943.0,105.0132,105.0731,104.8234,104.8733,17943.0
2025-06-05 10:00:00,105.09,105.17,104.97,104.98,32096.0,104.9732,105.0531,104.8534,104.8633,32096.0
2025-06-05 10:10:00,104.95,105.12,104.95,105.08,74687.0,104.8334,105.0032,104.8334,104.9632,74687.0
2025-06-05 10:20:00,105.1,105.39,105.1,105.35,19722.0,104.9832,105.2729,104.9832,105.2329,19722.0
2025-06-05 10:30:00,105.37,105.4,104.93,105.32,52041.0,105.2529,105.2829,104.8134,105.203,52041.0
2025-06-05 10:40:00,105.33,105.65,105.19,105.4,58283.0,105.213,105.5326,105.0731,105.2829,58283.0
2025-06-05 10:50:00,105.41,105.67,105.41,105.65,21032.0,105.2929,105.5526,105.2929,105.5326,21032.0
2025-06-05 11:00:00,105.65,105.68,105.57,105.65,20538.0,105.5326,105.5626,105.4527,105.5326,20538.0
2025-06-05 11:10:00,105.66,105.88,105.64,105.87,57289.0,105.5426,105.7623,105.5226,105.7524,57289.0
2025-06-05 11:20:00,105.88,105.94,105.84,105.92,66109.0,105.7623,105.8223,105.7224,105.8023,66109.0
2025-06-05 11:30:00,105.92,105.93,105.84,105.87,16285.0,105.8023,105.8123,105.7224,105.7524,16285.0
2025-06-05 11:40:00,105.88,105.93,105.8,105.85,12708.0,105.7623,105.8123,105.6824,105.7324,12708.0
2025-06-05 11:50:00,105.86,105.97,105.82,105.92,42275.0,105.7424,105.8522,105.7024,105.8023,42275.0
2025-06-05 12:00:00,105.92,105.92,105.77,105.77,13549.0,105.8023,105.8023,105.6525,105.6525,13549.0
2025-06-05 12:10:00,105.79,105.8,105.48,105.6,42304.0,105.6724,105.6824,105.3628,105.4827,42304.0
2025-06-05 12:20:00,105.61,105.68,105.6,105.67,75517.0,105.4926,105.5626,105.4827,105.5526,75517.0
2025-06-05 12:30:00,105.67,105.68,105.45,105.45,26119.0,105.5526,105.5626,105.3328,105.3328,26119.0
2025-06-05 12:40:00,105.44,105.5,104.98,105.04,25624.0,105.3228,105.3828,104.8633,104.9233,25624.0
2025-06-05 12:50:00,105.0,105.11,104.8,104.9,18649.0,104.8833,104.9932,104.6835,104.7834,18649.0
2025-06-05 13:00:00,104.86,105.14,104.79,105.14,11446.0,104.7435,105.0232,104.6736,105.0232,11446.0
2025-06-05 13:10:00,105.13,105.3,105.12,105.26,20424.0,105.0132,105.183,105.0032,105.143,20424.0
2025-06-05 13:20:00,105.23,105.33,105.23,105.27,5333.0,105.1131,105.213,105.1131,105.153,5333.0
2025-06-05 13:30:00,105.32,105.36,105.29,105.36,9149.0,105.203,105.2429,105.173,105.2429,9149.0
2025-06-05 13:40:00,105.35,105.38,105.27,105.33,20224.0,105.2329,105.2629,105.153,105.213,20224.0
2025-06-05 13:50:00,105.31,105.32,105.11,105.12,8460.0,105.193,105.203,104.9932,105.0032,8460.0
2025-06-05 14:00:00,105.12,105.18,104.93,104.95,13003.0,105.0032,105.0631,104.8134,104.8334,13003.0
2025-06-05 14:10:00,104.96,105.01,104.61,104.85,46326.0,104.8434,104.8933,104.4938,104.7335,46326.0
2025-06-05 14:20:00,104.88,105.06,104.84,105.04,86767.0,104.7635,104.9433,104.7235,104.9233,86767.0
2025-06-05 14:30:00,105.05,105.18,104.99,105.07,64565.0,104.9333,105.0631,104.8733,104.9532,64565.0
2025-06-05 14:40:00,105.1,105.1,104.96,105.01,33045.0,104.9832,104.9832,104.8434,104.8933,33045.0
2025-06-05 14:50:00,105.02,105.1,104.9,104.94,24302.0,104.9033,104.9832,104.7834,104.8234,24302.0
2025-06-05 15:00:00,104.94,104.98,104.83,104.86,28147.0,104.8234,104.8633,104.7135,104.7435,28147.0
2025-06-05 15:10:00,104.87,104.91,104.02,104.18,77572.0,104.7535,104.7934,103.9044,104.0642,77572.0
2025-06-05 15:20:00,104.23,104.43,104.05,104.37,67788.0,104.1142,104.314,103.9344,104.254,67788.0
2025-06-05 15:30:00,104.38,104.83,104.38,104.78,72990.0,104.264,104.7135,104.264,104.6636,72990.0
2025-06-05 15:40:00,104.79,104.8,104.59,104.73,57157.0,104.6736,104.6835,104.4738,104.6136,57157.0
2025-06-05 15:50:00,104.73,104.78,104.39,104.51,72058.0,104.6136,104.6636,104.274,104.3939,72058.0
2025-06-06 09:30:00,105.54,105.7,105.46,105.69,34380.0,105.4227,105.5825,105.3428,105.5726,34380.0
2025-06-06 09:40:00,105.74,105.98,105.72,105.91,16827.0,105.6225,105.8622,105.6025,105.7923,16827.0
2025-06-06 09:50:00,105.92,105.92,105.63,105.78,21194.0,105.8023,105.8023,105.5126,105.6625,21194.0
2025-06-06 10:00:00,105.84,105.84,105.66,105.73,14649.0,105.7224,105.7224,105.5426,105.6125,14649.0
2025-06-06 10:10:00,105.78,105.8,105.69,105.73,9652.0,105.6625,105.6824,105.5726,105.6125,9652.0
2025-06-06 10:20:00,105.7,105.75,105.48,105.56,24141.0,105.5825,105.6325,105.3628,105.4427,24141.0
2025-06-06 10:30:00,105.55,105.72,105.46,105.71,25030.0,105.4327,105.6025,105.3428,105.5925,25030.0
2025-06-06 10:40:00,105.71,105.78,105.71,105.73,8484.0,105.5925,105.6625,105.5925,105.6125,8484.0
2025-06-06 10:50:00,105.78,105.79,105.66,105.71,13898.0,105.6625,105.6724,105.5426,105.5925,13898.0
2025-06-06 11:00:00,105.72,105.89,105.71,105.82,48575.0,105.6025,105.7723,105.5925,105.7024,48575.0
2025-06-06 11:10:00,105.81,105.81,105.36,105.45,26996.0,105.6924,105.6924,105.2429,105.3328,26996.0
2025-06-06 11:20:00,105.37,105.53,105.28,105.49,39456.0,105.2529,105.4127,105.163,105.3728,39456.0
2025-06-06 11:30:00,105.49,105.54,105.39,105.46,13770.0,105.3728,105.4227,105.2729,105.3428,13770.0
2025-06-06 11:40:00,105.48,105.58,105.47,105.58,16279.0,105.3628,105.4627,105.3528,105.4627,16279.0
2025-06-06 11:50:00,105.61,105.64,105.5,105.59,18037.0,105.4926,105.5226,105.3828,105.4727,18037.0
2025-06-06 12:00:00,105.58,105.61,105.55,105.61,19993.0,105.4627,105.4926,105.4327,105.4926,19993.0
2025-06-06 12:10:00,105.62,105.7,105.57,105.57,11461.0,105.5026,105.5825,105.4527,105.4527,11461.0
2025-06-06 12:20:00,105.54,105.54,105.47,105.51,20266.0,105.4227,105.4227,105.3528,105.3928,20266.0
2025-06-06 12:30:00,105.52,105.54,105.45,105.45,23430.0,105.4027,105.4227,105.3328,105.3328,23430.0
2025-06-06 12:40:00,105.43,105.52,105.32,105.44,22152.0,105.3128,105.4027,105.203,105.3228,22152.0
2025-06-06 12:50:00,105.43,105.44,105.18,105.34,24878.0,105.3128,105.3228,105.0631,105.2229,24878.0
2025-06-06 13:00:00,105.34,105.39,105.29,105.34,11890.0,105.2229,105.2729,105.173,105.2229,11890.0
2025-06-06 13:10:00,105.35,105.48,105.28,105.48,10362.0,105.2329,105.3628,105.163,105.3628,10362.0
2025-06-06 13:20:00,105.48,105.56,105.47,105.5,14787.0,105.3628,105.4427,105.3528,105.3828,14787.0
2025-06-06 13:30:00,105.5,105.56,105.5,105.54,13007.0,105.3828,105.4427,105.3828,105.4227,13007.0
2025-06-06 13:40:00,105.59,105.65,105.58,105.63,6930.0,105.4727,105.5326,105.4627,105.5126,6930.0
2025-06-06 13:50:00,105.62,105.68,105.61,105.67,12486.0,105.5026,105.5626,105.4926,105.5526,12486.0
2025-06-06 14:00:00,105.67,105.81,105.67,105.81,27135.0,105.5526,105.6924,105.5526,105.6924,27135.0
2025-06-06 14:10:00,105.81,105.86,105.78,105.86,37763.0,105.6924,105.7424,105.6625,105.7424,37763.0
2025-06-06 14:20:00,105.86,105.87,105.75,105.75,21509.0,105.7424,105.7524,105.6325,105.6325,21509.0
2025-06-06 14:30:00,105.77,105.91,105.77,105.82,38451.0,105.6525,105.7923,105.6525,105.7024,38451.0
2025-06-06 14:40:00,105.82,105.84,105.74,105.76,24369.0,105.7024,105.7224,105.6225,105.6425,24369.0
2025-06-06 14:50:00,105.76,105.84,105.71,105.78,11699.0,105.6425,105.7224,105.5925,105.6625,11699.0
2025-06-06 15:00:00,105.76,105.82,105.74,105.74,17352.0,105.6425,105.7024,105.6225,105.6225,17352.0
2025-06-06 15:10:00,105.73,105.77,105.68,105.7,12898.0,105.6125,105.6525,105.5626,105.5825,12898.0
2025-06-06 15:20:00,105.64,105.72,105.61,105.67,20629.0,105.5226,105.6025,105.4926,105.5526,20629.0
2025-06-06 15:30:00,105.65,105.69,105.6,105.6,39749.0,105.5326,105.5726,105.4827,105.4827,39749.0
2025-06-06 15:40:00,105.61,105.69,105.56,105.61,38983.0,105.4926,105.5726,105.4427,105.4926,38983.0
2025-06-06 15:50:00,105.65,105.72,105.55,105.56,61656.0,105.5326,105.6025,105.4327,105.4427,61656.0
2025-06-09 09:30:00,105.68,105.72,105.3,105.37,96355.0,105.5626,105.6025,105.183,105.2529,96355.0
2025-06-09 09:40:00,105.38,105.66,105.37,105.65,69236.0,105.2629,105.5426,105.2529,105.5326,69236.0
2025-06-09 09:50:00,105.65,105.7,105.54,105.54,57252.0,105.5326,105.5825,105.4227,105.4227,57252.0
2025-06-09 10:00:00,105.58,105.65,105.48,105.63,56397.0,105.4627,105.5326,105.3628,105.5126,56397.0
2025-06-09 10:10:00,105.65,105.72,105.64,105.72,9093.0,105.5326,105.6025,105.5226,105.6025,9093.0
2025-06-09 10:20:00,105.73,105.81,105.7,105.74,10184.0,105.6125,105.6924,105.5825,105.6225,10184.0
2025-06-09 10:30:00,105.74,105.87,105.71,105.75,43594.0,105.6225,105.7524,105.5925,105.6325,43594.0
2025-06-09 10:40:00,105.79,105.81,105.68,105.69,10904.0,105.6724,105.6924,105.5626,105.5726,10904.0
2025-06-09 10:50:00,105.66,105.73,105.62,105.66,8762.0,105.5426,105.6125,105.5026,105.5426,8762.0
2025-06-09 11:00:00,105.7,105.76,105.66,105.73,10648.0,105.5825,105.6425,105.5426,105.6125,10648.0
2025-06-09 11:10:00,105.74,105.75,105.54,105.56,24776.0,105.6225,105.6325,105.4227,105.4427,24776.0
2025-06-09 11:20:00,105.55,105.61,105.51,105.54,11104.0,105.4327,105.4926,105.3928,105.4227,11104.0
2025-06-09 11:30:00,105.53,105.64,105.53,105.63,19655.0,105.4127,105.5226,105.4127,105.5126,19655.0
2025-06-09 11:40:00,105.63,105.63,105.54,105.56,27813.0,105.5126,105.5126,105.4227,105.4427,27813.0
2025-06-09 11:50:00,105.6,105.64,105.59,105.61,10157.0,105.4827,105.5226,105.4727,105.4926,10157.0
2025-06-09 12:00:00,105.64,105.64,105.54,105.55,8136.0,105.5226,105.5226,105.4227,105.4327,8136.0
2025-06-09 12:10:00,105.53,105.61,105.52,105.56,9955.0,105.4127,105.4926,105.4027,105.4427,9955.0
2025-06-09 12:20:00,105.54,105.63,105.54,105.56,8389.0,105.4227,105.5126,105.4227,105.4427,8389.0
2025-06-09 12:30:00,105.56,105.67,105.56,105.66,12219.0,105.4427,105.5526,105.4427,105.5426,12219.0
2025-06-09 12:40:00,105.67,105.71,105.63,105.69,8200.0,105.5526,105.5925,105.5126,105.5726,8200.0
2025-06-09 12:50:00,105.7,105.8,105.7,105.73,12191.0,105.5825,105.6824,105.5825,105.6125,12191.0
2025-06-09 13:00:00,105.75,105.8,105.71,105.79,32670.0,105.6325,105.6824,105.5925,105.6724,32670.0
2025-06-09 13:10:00,105.77,105.78,105.64,105.65,22582.0,105.6525,105.6625,105.5226,105.5326,22582.0
2025-06-09 13:20:00,105.66,105.81,105.66,105.76,15288.0,105.5426,105.6924,105.5426,105.6425,15288.0
2025-06-09 13:30:00,105.76,105.77,105.71,105.77,60909.0,105.6425,105.6525,105.5925,105.6525,60909.0
2025-06-09 13:40:00,105.76,105.8,105.74,105.76,19509.0,105.6425,105.6824,105.6225,105.6425,19509.0
2025-06-09 13:50:00,105.77,105.8,105.74,105.75,18626.0,105.6525,105.6824,105.6225,105.6325,18626.0
2025-06-09 14:00:00,105.75,105.77,105.72,105.75,31591.0,105.6325,105.6525,105.6025,105.6325,31591.0
2025-06-09 14:10:00,105.73,105.77,105.73,105.76,10235.0,105.6125,105.6525,105.6125,105.6425,10235.0
2025-06-09 14:20:00,105.76,105.83,105.76,105.8,91824.0,105.6425,105.7124,105.6425,105.6824,91824.0
2025-06-09 14:30:00,105.79,105.82,105.7,105.72,149025.0,105.6724,105.7024,105.5825,105.6025,149025.0
2025-06-09 14:40:00,105.71,105.81,105.68,105.78,27617.0,105.5925,105.6924,105.5626,105.6625,27617.0
2025-06-09 14:50:00,105.78,105.83,105.74,105.81,30226.0,105.6625,105.7124,105.6225,105.6924,30226.0
2025-06-09 15:00:00,105.8,105.83,105.76,105.78,57539.0,105.6824,105.7124,105.6425,105.6625,57539.0
2025-06-09 15:10:00,105.79,105.82,105.74,105.76,23521.0,105.6724,105.7024,105.6225,105.6425,23521.0
2025-06-09 15:20:00,105.76,105.76,105.71,105.76,30685.0,105.6425,105.6425,105.5925,105.6425,30685.0
2025-06-09 15:30:00,105.75,105.79,105.7,105.74,22266.0,105.6325,105.6724,105.5825,105.6225,22266.0
2025-06-09 15:40:00,105.74,105.75,105.65,105.7,23679.0,105.6225,105.6325,105.5326,105.5825,23679.0
2025-06-09 15:50:00,105.73,105.79,105.6,105.6,91517.0,105.6125,105.6724,105.4827,105.4827,91517.0
2025-06-10 09:30:00,105.75,105.92,105.66,105.92,26688.0,105.6325,105.8023,105.5426,105.8023,26688.0
2025-06-10 09:40:00,105.9,105.94,105.77,105.94,24181.0,105.7823,105.8223,105.6525,105.8223,24181.0
2025-06-10 09:50:00,105.9,105.93,105.7,105.76,25343.0,105.7823,105.8123,105.5825,105.6425,25343.0
2025-06-10 10:00:00,105.78,105.87,105.76,105.77,99264.0,105.6625,105.7524,105.6425,105.6525,99264.0
2025-06-10 10:10:00,105.78,105.9,105.77,105.85,121289.0,105.6625,105.7823,105.6525,105.7324,121289.0
2025-06-10 10:20:00,105.86,105.89,105.76,105.8,9078.0,105.7424,105.7723,105.6425,105.6824,9078.0
2025-06-10 10:30:00,105.8,105.85,105.78,105.8,51687.0,105.6824,105.7324,105.6625,105.6824,51687.0
2025-06-10 10:40:00,105.8,105.86,105.78,105.81,26601.0,105.6824,105.7424,105.6625,105.6924,26601.0
2025-06-10 10:50:00,105.81,105.81,105.7,105.71,26881.0,105.6924,105.6924,105.5825,105.5925,26881.0
2025-06-10 11:00:00,105.7,105.79,105.67,105.7,10268.0,105.5825,105.6724,105.5526,105.5825,10268.0
2025-06-10 11:10:00,105.69,105.79,105.68,105.79,18841.0,105.5726,105.6724,105.5626,105.6724,18841.0
2025-06-10 11:20:00,105.78,105.79,105.67,105.68,23796.0,105.6625,105.6724,105.5526,105.5626,23796.0
2025-06-10 11:30:00,105.67,105.67,105.2,105.51,46041.0,105.5526,105.5526,105.0831,105.3928,46041.0
2025-06-10 11:40:00,105.52,105.67,105.5,105.67,23438.0,105.4027,105.5526,105.3828,105.5526,23438.0
2025-06-10 11:50:00,105.68,105.77,105.67,105.76,18823.0,105.5626,105.6525,105.5526,105.6425,18823.0
2025-06-10 12:00:00,105.77,105.88,105.76,105.82,28148.0,105.6525,105.7623,105.6425,105.7024,28148.0
2025-06-10 12:10:00,105.82,105.85,105.79,105.83,17569.0,105.7024,105.7324,105.6724,105.7124,17569.0
2025-06-10 12:20:00,105.84,105.91,105.81,105.88,29477.0,105.7224,105.7923,105.6924,105.7623,29477.0
2025-06-10 12:30:00,105.89,105.91,105.86,105.88,14936.0,105.7723,105.7923,105.7424,105.7623,14936.0
2025-06-10 12:40:00,105.88,105.9,105.85,105.87,10305.0,105.7623,105.7823,105.7324,105.7524,10305.0
2025-06-10 12:50:00,105.88,105.94,105.88,105.92,11636.0,105.7623,105.8223,105.7623,105.8023,11636.0
2025-06-10 13:00:00,105.93,105.93,105.83,105.89,27147.0,105.8123,105.8123,105.7124,105.7723,27147.0
2025-06-10 13:10:00,105.91,105.99,105.88,105.89,19643.0,105.7923,105.8722,105.7623,105.7723,19643.0
2025-06-10 13:20:00,105.89,105.93,105.82,105.82,23577.0,105.7723,105.8123,105.7024,105.7024,23577.0
2025-06-10 13:30:00,105.82,105.83,105.78,105.8,24821.0,105.7024,105.7124,105.6625,105.6824,24821.0
2025-06-10 13:40:00,105.77,105.81,105.73,105.75,11426.0,105.6525,105.6924,105.6125,105.6325,11426.0
2025-06-10 13:50:00,105.77,105.8,105.72,105.73,28429.0,105.6525,105.6824,105.6025,105.6125,28429.0
2025-06-10 14:00:00,105.72,105.72,105.48,105.7,47131.0,105.6025,105.6025,105.3628,105.5825,47131.0
2025-06-10 14:10:00,105.67,105.78,105.64,105.77,33146.0,105.5526,105.6625,105.5226,105.6525,33146.0
2025-06-10 14:20:00,105.77,105.79,105.74,105.79,19317.0,105.6525,105.6724,105.6225,105.6724,19317.0
2025-06-10 14:30:00,105.78,105.87,105.76,105.84,27059.0,105.6625,105.7524,105.6425,105.7224,27059.0
2025-06-10 14:40:00,105.84,105.89,105.84,105.88,23678.0,105.7224,105.7723,105.7224,105.7623,23678.0
2025-06-10 14:50:00,105.88,106.17,105.88,106.11,73330.0,105.7623,106.052,105.7623,105.9921,73330.0
2025-06-10 15:00:00,106.1,106.3,106.09,106.22,54102.0,105.9821,106.1819,105.9721,106.102,54102.0
2025-06-10 15:10:00,106.25,106.26,105.99,106.1,73260.0,106.1319,106.1419,105.8722,105.9821,73260.0
2025-06-10 15:20:00,106.09,106.17,106.09,106.14,34631.0,105.9721,106.052,105.9721,106.0221,34631.0
2025-06-10 15:30:00,106.14,106.15,106.02,106.05,45986.0,106.0221,106.032,105.9022,105.9322,45986.0
2025-06-10 15:40:00,106.07,106.1,105.96,106.02,52686.0,105.9521,105.9821,105.8423,105.9022,52686.0
2025-06-10 15:50:00,106.02,106.23,105.96,106.22,229752.0,105.9022,106.112,105.8423,106.102,229752.0
2025-06-11 09:30:00,106.5,106.54,106.23,106.41,43437.0,106.3817,106.4216,106.112,106.2918,43437.0
2025-06-11 09:40:00,106.42,106.45,106.15,106.24,587797.0,106.3017,106.3317,106.032,106.1219,587797.0
2025-06-11 09:50:00,106.31,106.49,106.3,106.37,10756.0,106.1919,106.3717,106.1819,106.2518,10756.0
2025-06-11 10:00:00,106.43,106.5,106.37,106.49,24454.0,106.3117,106.3817,106.2518,106.3717,24454.0
2025-06-11 10:10:00,106.51,106.66,106.49,106.65,49091.0,106.3916,106.5415,106.3717,106.5315,49091.0
2025-06-11 10:20:00,106.64,106.76,106.58,106.73,66552.0,106.5215,106.6414,106.4616,106.6114,66552.0
2025-06-11 10:30:00,106.71,106.75,106.66,106.71,11374.0,106.5914,106.6314,106.5415,106.5914,11374.0
2025-06-11 10:40:00,106.7,106.73,106.67,106.72,15331.0,106.5814,106.6114,106.5515,106.6014,15331.0
2025-06-11 10:50:00,106.68,106.79,106.67,106.74,12389.0,106.5615,106.6713,106.5515,106.6214,12389.0
2025-06-11 11:00:00,106.77,106.82,106.52,106.52,45468.0,106.6514,106.7013,106.4016,106.4016,45468.0
2025-06-11 11:10:00,106.51,106.73,106.48,106.72,14397.0,106.3916,106.6114,106.3617,106.6014,14397.0
2025-06-11 11:20:00,106.69,106.74,106.63,106.64,36567.0,106.5714,106.6214,106.5115,106.5215,36567.0
2025-06-11 11:30:00,106.65,106.69,106.6,106.6,8199.0,106.5315,106.5714,106.4815,106.4815,8199.0
2025-06-11 11:40:00,106.6,106.63,106.47,106.47,13811.0,106.4815,106.5115,106.3517,106.3517,13811.0
2025-06-11 11:50:00,106.53,106.63,106.49,106.54,10712.0,106.4116,106.5115,106.3717,106.4216,10712.0
2025-06-11 12:00:00,106.53,106.56,106.31,106.43,17685.0,106.4116,106.4416,106.1919,106.3117,17685.0
2025-06-11 12:10:00,106.41,106.42,106.24,106.24,6970.0,106.2918,106.3017,106.1219,106.1219,6970.0
2025-06-11 12:20:00,106.25,106.45,106.15,106.45,51872.0,106.1319,106.3317,106.032,106.3317,51872.0
2025-06-11 12:30:00,106.48,106.49,106.38,106.44,11061.0,106.3617,106.3717,106.2618,106.3217,11061.0
2025-06-11 12:40:00,106.42,106.48,106.36,106.47,9843.0,106.3017,106.3617,106.2418,106.3517,9843.0
2025-06-11 12:50:00,106.5,106.51,106.43,106.48,8901.0,106.3817,106.3916,106.3117,106.3617,8901.0
2025-06-11 13:00:00,106.48,106.65,106.43,106.65,15160.0,106.3617,106.5315,106.3117,106.5315,15160.0
2025-06-11 13:10:00,106.65,106.65,106.56,106.61,7221.0,106.5315,106.5315,106.4416,106.4915,7221.0
2025-06-11 13:20:00,106.6,106.64,106.58,106.64,15200.0,106.4815,106.5215,106.4616,106.5215,15200.0
2025-06-11 13:30:00,106.64,106.65,106.53,106.56,10241.0,106.5215,106.5315,106.4116,106.4416,10241.0
2025-06-11 13:40:00,106.57,106.6,106.38,106.38,9972.0,106.4516,106.4815,106.2618,106.2618,9972.0
2025-06-11 13:50:00,106.36,106.4,106.19,106.21,14506.0,106.2418,106.2818,106.072,106.092,14506.0
2025-06-11 14:00:00,106.23,106.26,105.82,106.09,33530.0,106.112,106.1419,105.7024,105.9721,33530.0
2025-06-11 14:10:00,106.08,106.09,105.62,105.79,49286.0,105.9621,105.9721,105.5026,105.6724,49286.0
2025-06-11 14:20:00,105.87,106.02,105.81,105.89,23626.0,105.7524,105.9022,105.6924,105.7723,23626.0
2025-06-11 14:30:00,105.88,106.12,105.74,106.09,47952.0,105.7623,106.0021,105.6225,105.9721,47952.0
2025-06-11 14:40:00,106.1,106.18,106.03,106.16,14409.0,105.9821,106.062,105.9122,106.042,14409.0
2025-06-11 14:50:00,106.16,106.16,105.88,105.9,39662.0,106.042,106.042,105.7623,105.7823,39662.0
2025-06-11 15:00:00,105.92,105.94,105.74,105.9,19167.0,105.8023,105.8223,105.6225,105.7823,19167.0
2025-06-11 15:10:00,105.91,105.94,105.8,105.82,33759.0,105.7923,105.8223,105.6824,105.7024,33759.0
2025-06-11 15:20:00,105.79,105.96,105.78,105.88,52132.0,105.6724,105.8423,105.6625,105.7623,52132.0
2025-06-11 15:30:00,105.84,105.95,105.73,105.88,28560.0,105.7224,105.8323,105.6125,105.7623,28560.0
2025-06-11 15:40:00,105.86,105.97,105.81,105.82,57179.0,105.7424,105.8522,105.6924,105.7024,57179.0
2025-06-11 15:50:00,105.84,106.03,105.84,106.02,101935.0,105.7224,105.9122,105.7224,105.9022,101935.0
2025-06-12 09:30:00,105.71,105.95,105.63,105.95,23111.0,105.5925,105.8323,105.5126,105.8323,23111.0
2025-06-12 09:40:00,105.95,106.05,105.94,106.05,10970.0,105.8323,105.9322,105.8223,105.9322,10970.0
2025-06-12 09:50:00,106.09,106.09,105.89,105.95,18920.0,105.9721,105.9721,105.7723,105.8323,18920.0
2025-06-12 10:00:00,106.0,106.16,105.95,106.12,422175.0,105.8822,106.042,105.8323,106.0021,422175.0
2025-06-12 10:10:00,106.14,106.3,106.1,106.27,18913.0,106.0221,106.1819,105.9821,106.1519,18913.0
2025-06-12 10:20:00,106.29,106.34,106.24,106.33,12173.0,106.1719,106.2218,106.1219,106.2118,12173.0
2025-06-12 10:30:00,106.32,106.44,106.3,106.41,17230.0,106.2019,106.3217,106.1819,106.2918,17230.0
2025-06-12 10:40:00,106.43,106.47,106.42,106.46,17877.0,106.3117,106.3517,106.3017,106.3417,17877.0
2025-06-12 10:50:00,106.45,106.45,106.39,106.41,19920.0,106.3317,106.3317,106.2718,106.2918,19920.0
2025-06-12 11:00:00,106.42,106.6,106.41,106.52,20358.0,106.3017,106.4815,106.2918,106.4016,20358.0
2025-06-12 11:10:00,106.53,106.56,106.37,106.41,39779.0,106.4116,106.4416,106.2518,106.2918,39779.0
2025-06-12 11:20:00,106.39,106.42,106.21,106.36,33563.0,106.2718,106.3017,106.092,106.2418,33563.0
2025-06-12 11:30:00,106.36,106.39,106.26,106.34,9448.0,106.2418,106.2718,106.1419,106.2218,9448.0
2025-06-12 11:40:00,106.33,106.4,106.26,106.27,15663.0,106.2118,106.2818,106.1419,106.1519,15663.0
2025-06-12 11:50:00,106.26,106.36,106.23,106.34,13986.0,106.1419,106.2418,106.112,106.2218,13986.0
2025-06-12 12:00:00,106.33,106.43,106.25,106.39,27728.0,106.2118,106.3117,106.1319,106.2718,27728.0
2025-06-12 12:10:00,106.41,106.48,106.38,106.41,29873.0,106.2918,106.3617,106.2618,106.2918,29873.0
2025-06-12 12:20:00,106.44,106.48,106.32,106.46,34265.0,106.3217,106.3617,106.2019,106.3417,34265.0
2025-06-12 12:30:00,106.45,106.53,106.27,106.52,50196.0,106.3317,106.4116,106.1519,106.4016,50196.0
2025-06-12 12:40:00,106.51,106.51,106.41,106.41,7903.0,106.3916,106.3916,106.2918,106.2918,7903.0
2025-06-12 12:50:00,106.36,106.4,106.3,106.3,18976.0,106.2418,106.2818,106.1819,106.1819,18976.0
2025-06-12 13:00:00,106.29,106.43,106.27,106.41,17245.0,106.1719,106.3117,106.1519,106.2918,17245.0
2025-06-12 13:10:00,106.42,106.45,106.38,106.41,23112.0,106.3017,106.3317,106.2618,106.2918,23112.0
2025-06-12 13:20:00,106.42,106.44,106.36,106.37,11270.0,106.3017,106.3217,106.2418,106.2518,11270.0
2025-06-12 13:30:00,106.38,106.49,106.38,106.47,9509.0,106.2618,106.3717,106.2618,106.3517,9509.0
2025-06-12 13:40:00,106.45,106.47,106.39,106.4,10816.0,106.3317,106.3517,106.2718,106.2818,10816.0
2025-06-12 13:50:00,106.41,106.44,106.34,106.4,30042.0,106.2918,106.3217,106.2218,106.2818,30042.0
2025-06-12 14:00:00,106.39,106.44,106.35,106.44,24365.0,106.2718,106.3217,106.2318,106.3217,24365.0
2025-06-12 14:10:00,106.41,106.44,106.36,106.39,10638.0,106.2918,106.3217,106.2418,106.2718,10638.0
2025-06-12 14:20:00,106.4,106.4,106.21,106.29,24202.0,106.2818,106.2818,106.092,106.1719,24202.0
2025-06-12 14:30:00,106.3,106.37,106.23,106.33,30533.0,106.1819,106.2518,106.112,106.2118,30533.0
2025-06-12 14:40:00,106.34,106.36,106.25,106.32,46871.0,106.2218,106.2418,106.1319,106.2019,46871.0
2025-06-12 14:50:00,106.31,106.4,106.3,106.4,44054.0,106.1919,106.2818,106.1819,106.2818,44054.0
2025-06-12 15:00:00,106.39,106.44,106.37,106.42,33784.0,106.2718,106.3217,106.2518,106.3017,33784.0
2025-06-12 15:10:00,106.43,106.46,106.38,106.45,32931.0,106.3117,106.3417,106.2618,106.3317,32931.0
2025-06-12 15:20:00,106.45,106.46,106.36,106.39,30834.0,106.3317,106.3417,106.2418,106.2718,30834.0
2025-06-12 15:30:00,106.39,106.39,106.3,106.35,42097.0,106.2718,106.2718,106.1819,106.2318,42097.0
2025-06-12 15:40:00,106.34,106.35,106.23,106.26,29856.0,106.2218,106.2318,106.112,106.1419,29856.0
2025-06-12 15:50:00,106.25,106.43,106.19,106.43,80931.0,106.1319,106.3117,106.072,106.3117,80931.0
2025-06-13 09:30:00,105.22,105.63,105.13,105.6,52138.0,105.1031,105.5126,105.0132,105.4827,52138.0
2025-06-13 09:40:00,105.6,105.6,105.43,105.49,10361.0,105.4827,105.4827,105.3128,105.3728,10361.0
2025-06-13 09:50:00,105.48,105.63,105.25,105.32,24521.0,105.3628,105.5126,105.133,105.203,24521.0
2025-06-13 10:00:00,105.33,105.55,105.26,105.31,26331.0,105.213,105.4327,105.143,105.193,26331.0
2025-06-13 10:10:00,105.27,105.27,105.08,105.13,14005.0,105.153,105.153,104.9632,105.0132,14005.0
2025-06-13 10:20:00,105.1,105.1,104.8,104.83,23248.0,104.9832,104.9832,104.6835,104.7135,23248.0
2025-06-13 10:30:00,104.83,105.22,104.81,105.2,45854.0,104.7135,105.1031,104.6935,105.0831,45854.0
2025-06-13 10:40:00,105.21,105.34,105.09,105.14,31885.0,105.0931,105.2229,104.9732,105.0232,31885.0
2025-06-13 10:50:00,105.13,105.48,105.12,105.43,45707.0,105.0132,105.3628,105.0032,105.3128,45707.0
2025-06-13 11:00:00,105.42,105.55,105.38,105.51,23684.0,105.3029,105.4327,105.2629,105.3928,23684.0
2025-06-13 11:10:00,105.51,105.61,105.47,105.58,41537.0,105.3928,105.4926,105.3528,105.4627,41537.0
2025-06-13 11:20:00,105.61,105.76,105.57,105.75,103561.0,105.4926,105.6425,105.4527,105.6325,103561.0
2025-06-13 11:30:00,105.76,105.81,105.69,105.75,30985.0,105.6425,105.6924,105.5726,105.6325,30985.0
2025-06-13 11:40:00,105.74,105.9,105.7,105.88,25010.0,105.6225,105.7823,105.5825,105.7623,25010.0
2025-06-13 11:50:00,105.89,105.98,105.83,105.91,31474.0,105.7723,105.8622,105.7124,105.7923,31474.0
2025-06-13 12:00:00,105.93,105.93,105.85,105.91,8271.0,105.8123,105.8123,105.7324,105.7923,8271.0
2025-06-13 12:10:00,105.93,106.03,105.92,106.0,20488.0,105.8123,105.9122,105.8023,105.8822,20488.0
2025-06-13 12:20:00,105.99,106.02,105.86,105.87,23433.0,105.8722,105.9022,105.7424,105.7524,23433.0
2025-06-13 12:30:00,105.89,105.98,105.84,105.84,20740.0,105.7723,105.8622,105.7224,105.7224,20740.0
2025-06-13 12:40:00,105.85,105.89,105.8,105.8,21102.0,105.7324,105.7723,105.6824,105.6824,21102.0
2025-06-13 12:50:00,105.8,106.02,105.8,105.95,22459.0,105.6824,105.9022,105.6824,105.8323,22459.0
2025-06-13 13:00:00,105.94,105.96,105.81,105.81,12021.0,105.8223,105.8423,105.6924,105.6924,12021.0
2025-06-13 13:10:00,105.81,105.81,105.55,105.64,35224.0,105.6924,105.6924,105.4327,105.5226,35224.0
2025-06-13 13:20:00,105.65,105.85,105.65,105.66,37632.0,105.5326,105.7324,105.5326,105.5426,37632.0
2025-06-13 13:30:00,105.65,105.74,105.62,105.64,24346.0,105.5326,105.6225,105.5026,105.5226,24346.0
2025-06-13 13:40:00,105.63,105.69,105.57,105.62,24307.0,105.5126,105.5726,105.4527,105.5026,24307.0
2025-06-13 13:50:00,105.64,105.78,105.63,105.72,16113.0,105.5226,105.6625,105.5126,105.6025,16113.0
2025-06-13 14:00:00,105.71,105.79,105.46,105.47,74736.0,105.5925,105.6724,105.3428,105.3528,74736.0
2025-06-13 14:10:00,105.48,105.54,105.28,105.43,62682.0,105.3628,105.4227,105.163,105.3128,62682.0
2025-06-13 14:20:00,105.45,105.45,105.14,105.14,35374.0,105.3328,105.3328,105.0232,105.0232,35374.0
2025-06-13 14:30:00,105.16,105.18,104.85,104.9,64177.0,105.0431,105.0631,104.7335,104.7834,64177.0
2025-06-13 14:40:00,104.89,105.09,104.84,104.96,61166.0,104.7734,104.9732,104.7235,104.8434,61166.0
2025-06-13 14:50:00,104.95,105.19,104.93,105.11,56739.0,104.8334,105.0731,104.8134,104.9932,56739.0
2025-06-13 15:00:00,105.15,105.24,104.99,105.23,73857.0,105.0332,105.1231,104.8733,105.1131,73857.0
2025-06-13 15:10:00,105.22,105.26,105.11,105.14,71677.0,105.1031,105.143,104.9932,105.0232,71677.0
2025-06-13 15:20:00,105.14,105.23,104.97,105.01,57161.0,105.0232,105.1131,104.8534,104.8933,57161.0
2025-06-13 15:30:00,105.02,105.19,104.92,105.13,224221.0,104.9033,105.0731,104.8034,105.0132,224221.0
2025-06-13 15:40:00,105.12,105.19,104.86,105.05,140117.0,105.0032,105.0731,104.7435,104.9333,140117.0
2025-06-13 15:50:00,105.05,105.14,104.93,105.14,140892.0,104.9333,105.0232,104.8134,105.0232,140892.0
2025-06-16 09:30:00,105.69,106.09,105.69,106.05,21102.0,105.69,106.09,105.69,106.05,21102.0
2025-06-16 09:40:00,106.04,106.09,105.9,106.06,23834.0,106.04,106.09,105.9,106.06,23834.0
2025-06-16 09:50:00,106.08,106.34,105.99,106.28,39323.0,106.08,106.34,105.99,106.28,39323.0
2025-06-16 10:00:00,106.3,106.4,106.23,106.23,24308.0,106.3,106.4,106.23,106.23,24308.0
2025-06-16 10:10:00,106.24,106.42,106.24,106.42,6865.0,106.24,106.42,106.24,106.42,6865.0
2025-06-16 10:20:00,106.43,106.48,106.38,106.47,11740.0,106.43,106.48,106.38,106.47,11740.0
2025-06-16 10:30:00,106.47,106.55,106.43,106.47,18522.0,106.47,106.55,106.43,106.47,18522.0
2025-06-16 10:40:00,106.48,106.51,106.41,106.42,23658.0,106.48,106.51,106.41,106.42,23658.0
2025-06-16 10:50:00,106.41,106.48,106.39,106.48,24291.0,106.41,106.48,106.39,106.48,24291.0
2025-06-16 11:00:00,106.48,106.54,106.45,106.54,19871.0,106.48,106.54,106.45,106.54,19871.0
2025-06-16 11:10:00,106.53,106.67,106.52,106.64,28592.0,106.53,106.67,106.52,106.64,28592.0
2025-06-16 11:20:00,106.64,106.68,106.51,106.52,16403.0,106.64,106.68,106.51,106.52,16403.0
2025-06-16 11:30:00,106.52,106.6,106.5,106.57,40023.0,106.52,106.6,106.5,106.57,40023.0
2025-06-16 11:40:00,106.55,106.62,106.55,106.59,8840.0,106.55,106.62,106.55,106.59,8840.0
2025-06-16 11:50:00,106.58,106.59,106.42,106.47,30615.0,106.58,106.59,106.42,106.47,30615.0
2025-06-16 12:00:00,106.48,106.53,106.44,106.49,10283.0,106.48,106.53,106.44,106.49,10283.0
2025-06-16 12:10:00,106.49,106.59,106.48,106.56,15168.0,106.49,106.59,106.48,106.56,15168.0
2025-06-16 12:20:00,106.54,106.57,106.43,106.45,12505.0,106.54,106.57,106.43,106.45,12505.0
2025-06-16 12:30:00,106.44,106.46,106.39,106.42,31844.0,106.44,106.46,106.39,106.42,31844.0
2025-06-16 12:40:00,106.41,106.41,106.31,106.34,16378.0,106.41,106.41,106.31,106.34,16378.0
2025-06-16 12:50:00,106.35,106.44,106.34,106.37,8183.0,106.35,106.44,106.34,106.37,8183.0
2025-06-16 13:00:00,106.36,106.39,106.31,106.34,10466.0,106.36,106.39,106.31,106.34,10466.0
2025-06-16 13:10:00,106.38,106.38,106.3,106.37,11092.0,106.38,106.38,106.3,106.37,11092.0
2025-06-16 13:20:00,106.37,106.51,106.36,106.5,16236.0,106.37,106.51,106.36,106.5,16236.0
2025-06-16 13:30:00,106.48,106.54,106.41,106.42,22754.0,106.48,106.54,106.41,106.42,22754.0
2025-06-16 13:40:00,106.42,106.46,106.36,106.41,7276.0,106.42,106.46,106.36,106.41,7276.0
2025-06-16 13:50:00,106.41,106.42,106.23,106.26,13371.0,106.41,106.42,106.23,106.26,13371.0
2025-06-16 14:00:00,106.27,106.36,106.27,106.32,27692.0,106.27,106.36,106.27,106.32,27692.0
2025-06-16 14:10:00,106.31,106.35,106.29,106.32,22427.0,106.31,106.35,106.29,106.32,22427.0
2025-06-16 14:20:00,106.31,106.38,106.28,106.34,13259.0,106.31,106.38,106.28,106.34,13259.0
2025-06-16 14:30:00,106.34,106.35,106.26,106.27,22338.0,106.34,106.35,106.26,106.27,22338.0
2025-06-16 14:40:00,106.28,106.3,106.19,106.2,11243.0,106.28,106.3,106.19,106.2,11243.0
2025-06-16 14:50:00,106.18,106.33,106.16,106.32,27281.0,106.18,106.33,106.16,106.32,27281.0
2025-06-16 15:00:00,106.29,106.31,106.19,106.2,17597.0,106.29,106.31,106.19,106.2,17597.0
2025-06-16 15:10:00,106.19,106.26,106.16,106.2,45118.0,106.19,106.26,106.16,106.2,45118.0
2025-06-16 15:20:00,106.17,106.32,106.15,106.25,83885.0,106.17,106.32,106.15,106.25,83885.0
2025-06-16 15:30:00,106.24,106.26,106.18,106.2,36190.0,106.24,106.26,106.18,106.2,36190.0
2025-06-16 15:40:00,106.19,106.29,106.19,106.28,46533.0,106.19,106.29,106.19,106.28,46533.0
2025-06-16 15:50:00,106.25,106.29,106.12,106.27,97447.0,106.25,106.29,106.12,106.27,97447.0
2025-06-17 09:30:00,105.8,105.99,105.77,105.89,30778.0,105.8,105.99,105.77,105.89,30778.0
2025-06-17 09:40:00,105.93,105.93,105.67,105.8,14956.0,105.93,105.93,105.67,105.8,14956.0
2025-06-17 09:50:00,105.78,105.96,105.76,105.92,16348.0,105.78,105.96,105.76,105.92,16348.0
2025-06-17 10:00:00,106.02,106.04,105.86,106.04,14104.0,106.02,106.04,105.86,106.04,14104.0
2025-06-17 10:10:00,106.04,106.11,106.0,106.03,10504.0,106.04,106.11,106.0,106.03,10504.0
2025-06-17 10:20:00,106.04,106.06,105.97,106.01,13708.0,106.04,106.06,105.97,106.01,13708.0
2025-06-17 10:30:00,106.01,106.03,105.89,105.97,15877.0,106.01,106.03,105.89,105.97,15877.0
2025-06-17 10:40:00,105.96,105.98,105.88,105.96,9460.0,105.96,105.98,105.88,105.96,9460.0
2025-06-17 10:50:00,105.95,105.99,105.84,105.89,16183.0,105.95,105.99,105.84,105.89,16183.0
2025-06-17 11:00:00,105.92,106.04,105.89,106.03,33999.0,105.92,106.04,105.89,106.03,33999.0
2025-06-17 11:10:00,106.04,106.13,105.97,106.03,20749.0,106.04,106.13,105.97,106.03,20749.0
2025-06-17 11:20:00,106.02,106.03,105.89,105.9,26105.0,106.02,106.03,105.89,105.9,26105.0
2025-06-17 11:30:00,105.92,105.97,105.85,105.92,22095.0,105.92,105.97,105.85,105.92,22095.0
2025-06-17 11:40:00,105.94,106.05,105.93,105.98,15250.0,105.94,106.05,105.93,105.98,15250.0
2025-06-17 11:50:00,106.03,106.08,105.96,105.98,24105.0,106.03,106.08,105.96,105.98,24105.0
2025-06-17 12:00:00,105.98,106.13,105.96,106.04,21131.0,105.98,106.13,105.96,106.04,21131.0
2025-06-17 12:10:00,106.07,106.14,106.06,106.11,15011.0,106.07,106.14,106.06,106.11,15011.0
2025-06-17 12:20:00,106.13,106.14,106.04,106.08,6687.0,106.13,106.14,106.04,106.08,6687.0
2025-06-17 12:30:00,106.06,106.15,106.06,106.11,14550.0,106.06,106.15,106.06,106.11,14550.0
2025-06-17 12:40:00,106.1,106.11,105.85,105.89,41246.0,106.1,106.11,105.85,105.89,41246.0
2025-06-17 12:50:00,105.95,105.96,105.73,105.79,37632.0,105.95,105.96,105.73,105.79,37632.0
2025-06-17 13:00:00,105.77,105.81,105.69,105.81,18002.0,105.77,105.81,105.69,105.81,18002.0
2025-06-17 13:10:00,105.81,105.85,105.78,105.79,24135.0,105.81,105.85,105.78,105.79,24135.0
2025-06-17 13:20:00,105.78,105.81,105.67,105.67,17824.0,105.78,105.81,105.67,105.67,17824.0
2025-06-17 13:30:00,105.65,105.84,105.56,105.73,21031.0,105.65,105.84,105.56,105.73,21031.0
2025-06-17 13:40:00,105.72,105.77,105.39,105.43,36216.0,105.72,105.77,105.39,105.43,36216.0
2025-06-17 13:50:00,105.46,105.57,105.35,105.47,19792.0,105.46,105.57,105.35,105.47,19792.0
2025-06-17 14:00:00,105.4,105.49,105.28,105.48,42867.0,105.4,105.49,105.28,105.48,42867.0
2025-06-17 14:10:00,105.5,105.53,105.38,105.41,17696.0,105.5,105.53,105.38,105.41,17696.0
2025-06-17 14:20:00,105.43,105.46,105.29,105.37,32612.0,105.43,105.46,105.29,105.37,32612.0
2025-06-17 14:30:00,105.36,105.5,105.36,105.4,32406.0,105.36,105.5,105.36,105.4,32406.0
2025-06-17 14:40:00,105.4,105.4,105.25,105.39,24666.0,105.4,105.4,105.25,105.39,24666.0
2025-06-17 14:50:00,105.38,105.55,105.36,105.55,24820.0,105.38,105.55,105.36,105.55,24820.0
2025-06-17 15:00:00,105.56,105.56,105.42,105.5,36005.0,105.56,105.56,105.42,105.5,36005.0
2025-06-17 15:10:00,105.5,105.56,105.45,105.49,64696.0,105.5,105.56,105.45,105.49,64696.0
2025-06-17 15:20:00,105.49,105.59,105.49,105.59,32198.0,105.49,105.59,105.49,105.59,32198.0
2025-06-17 15:30:00,105.59,105.61,105.51,105.52,28355.0,105.59,105.61,105.51,105.52,28355.0
2025-06-17 15:40:00,105.52,105.6,105.46,105.6,60078.0,105.52,105.6,105.46,105.6,60078.0
2025-06-17 15:50:00,105.58,105.65,105.37,105.41,136127.0,105.58,105.65,105.37,105.41,136127.0
2025-06-18 09:30:00,105.58,105.64,105.32,105.47,38139.0,105.58,105.64,105.32,105.47,38139.0
2025-06-18 09:40:00,105.49,105.67,105.47,105.66,7296.0,105.49,105.67,105.47,105.66,7296.0
2025-06-18 09:50:00,105.7,105.8,105.68,105.7,20596.0,105.7,105.8,105.68,105.7,20596.0
2025-06-18 10:00:00,105.7,105.87,105.59,105.85,18098.0,105.7,105.87,105.59,105.85,18098.0
2025-06-18 10:10:00,105.81,106.0,105.8,105.97,9788.0,105.81,106.0,105.8,105.97,9788.0
2025-06-18 10:20:00,106.01,106.11,106.01,106.07,13674.0,106.01,106.11,106.01,106.07,13674.0
2025-06-18 10:30:00,106.07,106.15,106.02,106.13,14930.0,106.07,106.15,106.02,106.13,14930.0
2025-06-18 10:40:00,106.12,106.16,106.03,106.04,35714.0,106.12,106.16,106.03,106.04,35714.0
2025-06-18 10:50:00,106.09,106.09,106.0,106.06,32994.0,106.09,106.09,106.0,106.06,32994.0
2025-06-18 11:00:00,106.07,106.08,105.95,105.98,11615.0,106.07,106.08,105.95,105.98,11615.0
2025-06-18 11:10:00,105.97,105.99,105.93,105.94,30639.0,105.97,105.99,105.93,105.94,30639.0
2025-06-18 11:20:00,105.95,105.95,105.83,105.86,24524.0,105.95,105.95,105.83,105.86,24524.0
2025-06-18 11:30:00,105.9,105.93,105.83,105.9,9246.0,105.9,105.93,105.83,105.9,9246.0
2025-06-18 11:40:00,105.9,105.93,105.79,105.9,21265.0,105.9,105.93,105.79,105.9,21265.0
2025-06-18 11:50:00,105.91,105.96,105.78,105.8,28095.0,105.91,105.96,105.78,105.8,28095.0
2025-06-18 12:00:00,105.8,105.88,105.7,105.86,23872.0,105.8,105.88,105.7,105.86,23872.0
2025-06-18 12:10:00,105.86,105.87,105.78,105.8,23499.0,105.86,105.87,105.78,105.8,23499.0
2025-06-18 12:20:00,105.79,105.84,105.67,105.67,6396.0,105.79,105.84,105.67,105.67,6396.0
2025-06-18 12:30:00,105.67,105.75,105.67,105.71,19090.0,105.67,105.75,105.67,105.71,19090.0
2025-06-18 12:40:00,105.73,105.78,105.7,105.71,4061.0,105.73,105.78,105.7,105.71,4061.0
2025-06-18 12:50:00,105.79,105.83,105.72,105.73,10946.0,105.79,105.83,105.72,105.73,10946.0
2025-06-18 13:00:00,105.69,105.75,105.68,105.72,16408.0,105.69,105.75,105.68,105.72,16408.0
2025-06-18 13:10:00,105.75,105.75,105.67,105.7,11579.0,105.75,105.75,105.67,105.7,11579.0
2025-06-18 13:20:00,105.69,105.7,105.53,105.54,14895.0,105.69,105.7,105.53,105.54,14895.0
2025-06-18 13:30:00,105.52,105.57,105.38,105.55,15333.0,105.52,105.57,105.38,105.55,15333.0
2025-06-18 13:40:00,105.55,105.71,105.54,105.67,16728.0,105.55,105.71,105.54,105.67,16728.0
2025-06-18 13:50:00,105.68,105.75,105.63,105.71,30521.0,105.68,105.75,105.63,105.71,30521.0
2025-06-18 14:00:00,105.71,105.91,105.49,105.61,57080.0,105.71,105.91,105.49,105.61,57080.0
2025-06-18 14:10:00,105.61,105.74,105.57,105.64,33336.0,105.61,105.74,105.57,105.64,33336.0
2025-06-18 14:20:00,105.63,105.71,105.54,105.69,33614.0,105.63,105.71,105.54,105.69,33614.0
2025-06-18 14:30:00,105.68,105.84,105.57,105.72,59228.0,105.68,105.84,105.57,105.72,59228.0
2025-06-18 14:40:00,105.72,105.92,105.64,105.68,74551.0,105.72,105.92,105.64,105.68,74551.0
2025-06-18 14:50:00,105.67,105.67,105.12,105.23,60599.0,105.67,105.67,105.12,105.23,60599.0
2025-06-18 15:00:00,105.11,105.46,105.11,105.27,53155.0,105.11,105.46,105.11,105.27,53155.0
2025-06-18 15:10:00,105.29,105.61,105.2,105.44,91419.0,105.29,105.61,105.2,105.44,91419.0
2025-06-18 15:20:00,105.45,105.58,105.18,105.2,126924.0,105.45,105.58,105.18,105.2,126924.0
2025-06-18 15:30:00,105.18,105.46,105.14,105.43,48910.0,105.18,105.46,105.14,105.43,48910.0
2025-06-18 15:40:00,105.43,105.54,105.38,105.45,43396.0,105.43,105.54,105.38,105.45,43396.0
2025-06-18 15:50:00,105.44,105.52,105.22,105.3,73319.0,105.44,105.52,105.22,105.3,73319.0
2025-06-20 09:30:00,105.82,105.9,105.55,105.81,47795.0,105.82,105.9,105.55,105.81,47795.0
2025-06-20 09:40:00,105.84,105.88,105.62,105.62,9031.0,105.84,105.88,105.62,105.62,9031.0
2025-06-20 09:50:00,105.61,105.65,105.4,105.41,110181.0,105.61,105.65,105.4,105.41,110181.0
2025-06-20 10:00:00,105.41,105.46,105.28,105.35,28508.0,105.41,105.46,105.28,105.35,28508.0
2025-06-20 10:10:00,105.33,105.38,105.22,105.36,17777.0,105.33,105.38,105.22,105.36,17777.0
2025-06-20 10:20:00,105.35,105.37,104.9,105.13,57059.0,105.35,105.37,104.9,105.13,57059.0
2025-06-20 10:30:00,105.09,105.21,105.03,105.18,18530.0,105.09,105.21,105.03,105.18,18530.0
2025-06-20 10:40:00,105.18,105.22,104.78,104.82,46491.0,105.18,105.22,104.78,104.82,46491.0
2025-06-20 10:50:00,104.81,104.81,104.6,104.69,25623.0,104.81,104.81,104.6,104.69,25623.0
2025-06-20 11:00:00,104.62,104.69,104.49,104.65,17705.0,104.62,104.69,104.49,104.65,17705.0
2025-06-20 11:10:00,104.71,104.94,104.71,104.94,15077.0,104.71,104.94,104.71,104.94,15077.0
2025-06-20 11:20:00,104.92,104.92,104.82,104.85,16567.0,104.92,104.92,104.82,104.85,16567.0
2025-06-20 11:30:00,104.86,105.08,104.86,105.06,36743.0,104.86,105.08,104.86,105.06,36743.0
2025-06-20 11:40:00,105.08,105.08,104.98,105.04,5321.0,105.08,105.08,104.98,105.04,5321.0
2025-06-20 11:50:00,105.03,105.03,104.73,104.73,15904.0,105.03,105.03,104.73,104.73,15904.0
2025-06-20 12:00:00,104.79,104.83,104.75,104.83,4574.0,104.79,104.83,104.75,104.83,4574.0
2025-06-20 12:10:00,104.85,104.91,104.72,104.8,6785.0,104.85,104.91,104.72,104.8,6785.0
2025-06-20 12:20:00,104.84,104.9,104.76,104.85,14472.0,104.84,104.9,104.76,104.85,14472.0
2025-06-20 12:30:00,104.89,104.98,104.87,104.95,9229.0,104.89,104.98,104.87,104.95,9229.0
2025-06-20 12:40:00,104.94,104.97,104.84,104.88,11504.0,104.94,104.97,104.84,104.88,11504.0
2025-06-20 12:50:00,104.9,105.01,104.88,104.95,28252.0,104.9,105.01,104.88,104.95,28252.0
2025-06-20 13:00:00,104.93,105.03,104.79,104.85,28422.0,104.93,105.03,104.79,104.85,28422.0
2025-06-20 13:10:00,104.84,105.05,104.82,104.85,42541.0,104.84,105.05,104.82,104.85,42541.0
2025-06-20 13:20:00,104.82,104.84,104.57,104.59,21270.0,104.82,104.84,104.57,104.59,21270.0
2025-06-20 13:30:00,104.54,104.55,104.4,104.42,18715.0,104.54,104.55,104.4,104.42,18715.0
2025-06-20 13:40:00,104.43,104.62,104.43,104.54,11647.0,104.43,104.62,104.43,104.54,11647.0
2025-06-20 13:50:00,104.58,104.69,104.56,104.69,10160.0,104.58,104.69,104.56,104.69,10160.0
2025-06-20 14:00:00,104.67,104.77,104.66,104.76,11204.0,104.67,104.77,104.66,104.76,11204.0
2025-06-20 14:10:00,104.77,104.92,104.74,104.92,19205.0,104.77,104.92,104.74,104.92,19205.0
2025-06-20 14:20:00,104.93,104.93,104.82,104.82,15597.0,104.93,104.93,104.82,104.82,15597.0
2025-06-20 14:30:00,104.86,104.9,104.81,104.83,16910.0,104.86,104.9,104.81,104.83,16910.0
2025-06-20 14:40:00,104.84,104.85,104.76,104.78,14424.0,104.84,104.85,104.76,104.78,14424.0
2025-06-20 14:50:00,104.77,104.77,104.52,104.55,17691.0,104.77,104.77,104.52,104.55,17691.0
2025-06-20 15:00:00,104.52,104.63,104.51,104.57,30879.0,104.52,104.63,104.51,104.57,30879.0
2025-06-20 15:10:00,104.56,104.63,104.53,104.58,34525.0,104.56,104.63,104.53,104.58,34525.0
2025-06-20 15:20:00,104.58,104.6,104.49,104.53,40981.0,104.58,104.6,104.49,104.53,40981.0
2025-06-20 15:30:00,104.56,104.6,104.52,104.52,35547.0,104.56,104.6,104.52,104.52,35547.0
2025-06-20 15:40:00,104.52,104.59,104.5,104.51,95560.0,104.52,104.59,104.5,104.51,95560.0
2025-06-20 15:50:00,104.52,104.75,104.47,104.65,132209.0,104.52,104.75,104.47,104.65,132209.0